中信中國高股息 (00882)-元大-大灣券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
10.94
漲跌
▲0.18
漲幅
+1.67%
成交量
34,880張
產業
上市
345人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信中國高股息 (00882)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	10.94	104	10.87	10.94	-101	23,572	-0.43%	大賣/鉅額交易
2024/04/26	0	0.00	98.2	10.73	10.76	-98.2	24,372	-0.40%
2024/04/25	8	10.60	34.5	10.59	10.64	-26.5	24,742	-0.11%
2024/04/24	0	0.00	15	10.47	10.48	-15	25,250	-0.06%
2024/04/23	1	10.43	0	0.00	10.44	1	26,952	0.00%
2024/04/22	1	10.42	20.5	10.42	10.43	-19.5	27,099	-0.07%
2024/04/19	2	10.31	0	0.00	10.33	2	26,904	0.01%
2024/04/18	2	10.30	1	10.35	10.31	1	26,670	0.00%
2024/04/17	2	10.24	0	0.00	10.26	2	26,698	0.01%
2024/04/16	20	10.26	3	10.28	10.24	17	26,772	0.06%
2024/04/15	20	10.31	5.5	10.30	10.31	14.5	26,741	0.05%
2024/04/12	10	10.33	2	10.37	10.33	8	26,832	0.03%
2024/04/11	15	10.32	6	10.37	10.45	9	26,819	0.03%
2024/04/10	12	10.37	0	0.00	10.37	12	26,780	0.04%
2024/04/09	69	10.33	0.1	10.33	10.33	69	27,028	0.26%
2024/04/08	16	10.24	0	0.00	10.30	16	27,072	0.06%
2024/04/03	15.1	10.30	0	0.00	10.30	15.1	27,035	0.06%
2024/04/02	1.1	10.32	0	0.00	10.30	1.1	27,099	0.00%
2024/04/01	1	10.28	11	10.21	10.27	-10	27,116	-0.04%
2024/03/29	0	0.00	10.3	10.22	10.21	-10.3	27,114	-0.04%
2024/03/28	32.6	10.20	28	10.27	10.23	4.6	27,103	0.02%
2024/03/27	5	10.33	5	10.34	10.30	0	26,851	0.00%
2024/03/26	17.1	10.37	47.5	10.39	10.36	-30.4	26,842	-0.11%
2024/03/25	11	10.43	0	0.00	10.47	11	26,704	0.04%
2024/03/22	18	10.45	0.3	10.51	10.43	17.7	26,691	0.07%
2024/03/21	33	10.50	3	10.48	10.50	30	26,733	0.11%
2024/03/20	9	10.37	0	0.00	10.41	9	26,880	0.03%
2024/03/19	15.2	10.43	0	0.00	10.42	15.2	27,015	0.06%
2024/03/18	0	0.00	9	10.43	10.45	-9	27,297	-0.03%
2024/03/15	1.1	10.28	8	10.25	10.25	-6.9	27,202	-0.03%
2024/03/14	20.3	10.36	0	0.00	10.34	20.3	27,830	0.07%
2024/03/13	0	0.00	9	10.39	10.40	-9	28,099	-0.03%
2024/03/12	3.2	10.33	10	10.31	10.35	-6.8	28,058	-0.02%
2024/03/11	19.2	10.30	45	10.31	10.28	-25.8	28,080	-0.09%
2024/03/08	5.1	10.26	14	10.29	10.32	-8.9	28,405	-0.03%
2024/03/07	3.1	10.27	1	10.26	10.26	2.1	28,306	0.01%
2024/03/06	15	10.19	6	10.17	10.21	9	28,071	0.03%
2024/03/05	3	10.11	0.3	10.14	10.10	2.7	28,190	0.01%
2024/03/04	23	10.22	13	10.20	10.19	10	28,405	0.04%
2024/03/01	9.5	10.19	0	0.00	10.23	9.5	28,288	0.03%
2024/02/29	3	10.22	20	10.27	10.25	-17	28,108	-0.06%
2024/02/27	76.3	10.26	33	10.25	10.28	43.3	27,960	0.15%
2024/02/26	4	10.35	75	10.41	10.35	-71	27,627	-0.26%
2024/02/23	7	10.40	55.4	10.43	10.41	-48.4	27,354	-0.18%
2024/02/22	31	10.26	11.2	10.28	10.34	19.8	26,877	0.07%
2024/02/21	35	10.18	184.7	10.21	10.30	-149.7	26,406	-0.57%	大賣/鉅額交易
2024/02/20	36	9.95	0	0.00	9.96	36	25,499	0.14%
2024/02/19	15	9.91	10	9.86	9.89	5	25,222	0.02%
2024/02/16	8	9.76	10	9.80	9.84	-2	24,986	-0.01%
2024/02/15	14	9.56	17	9.62	9.60	-3	24,606	-0.01%
2024/02/05	52.2	9.51	25	9.49	9.56	27.2	24,299	0.11%
2024/02/02	15.2	9.63	10	9.73	9.59	5.2	23,823	0.02%
2024/02/01	24	9.57	10	9.54	9.66	14	23,581	0.06%
2024/01/31	12	9.61	0	0.00	9.62	12	23,304	0.05%
2024/01/30	20.5	9.71	16	9.79	9.70	4.5	22,919	0.02%
2024/01/29	17	9.99	1	9.99	9.95	16	22,333	0.07%
2024/01/26	22	10.02	7	9.98	9.98	15	21,969	0.07%
2024/01/25	91.5	9.87	50	9.88	10.01	41.5	21,537	0.19%
2024/01/24	9.3	9.56	1	9.59	9.51	8.3	20,662	0.04%
2024/01/23	14.6	9.31	5	9.35	9.42	9.6	19,990	0.05%
2024/01/22	123.5	9.40	27	9.41	9.30	96.5	19,421	0.50%	大買/
2024/01/19	54.1	9.60	0	0.00	9.56	54.1	18,124	0.30%
2024/01/18	97.2	9.68	2	9.63	9.61	95.2	17,379	0.55%
2024/01/17	209.6	9.88	2	9.78	9.78	207.6	16,490	1.26%	大買/鉅額交易
2024/01/16	5	10.29	4	10.29	10.27	1	14,739	0.01%
2024/01/15	10.5	10.32	1	10.28	10.33	9.5	14,582	0.07%
2024/01/12	6	10.30	1	10.32	10.32	5	14,577	0.03%
2024/01/11	8	10.25	0	0.00	10.34	8	14,581	0.05%
2024/01/10	2.1	10.25	0	0.00	10.28	2.1	14,453	0.01%
2024/01/09	11	10.32	0	0.00	10.31	11	14,309	0.08%
2024/01/08	3.3	10.37	2	10.35	10.32	1.3	14,150	0.01%
2024/01/05	7.2	10.50	56	10.49	10.48	-48.8	13,932	-0.35%
2024/01/04	6.1	10.44	14	10.45	10.42	-8	13,904	-0.06%
2024/01/03	24.1	10.43	2	10.41	10.48	22.1	13,696	0.16%
2024/01/02	15	10.37	0	0.00	10.38	15	13,375	0.11%
2023/12/29	5	10.33	0	0.00	10.36	5	13,268	0.04%
2023/12/28	4.5	10.26	14	10.26	10.31	-9.5	13,216	-0.07%
2023/12/27	21	10.18	2	10.22	10.22	19	13,606	0.14%
2023/12/26	5	10.25	15	10.23	10.19	-10	13,435	-0.07%
2023/12/25	11	10.21	0	0.00	10.21	11	13,409	0.08%
2023/12/22	7	10.23	5	10.31	10.23	2	13,357	0.01%
2023/12/21	12	10.14	6	10.19	10.23	6	13,221	0.05%
2023/12/20	10	10.22	0	0.00	10.21	10	13,119	0.08%
2023/12/19	32	10.17	0	0.00	10.21	32	13,101	0.24%
2023/12/18	1	10.29	0	0.00	10.25	1	12,996	0.01%
2023/12/15	23	10.28	4	10.32	10.28	19	12,812	0.15%
2023/12/14	26.1	10.19	11	10.18	10.12	15.1	12,440	0.12%
2023/12/13	12	10.21	0	0.00	10.15	12	12,144	0.10%
2023/12/12	7	10.15	0	0.00	10.21	7	11,853	0.06%
2023/12/11	50.6	10.01	25	10.01	10.03	25.6	11,763	0.22%
2023/12/08	36.7	10.16	0	0.00	10.15	36.7	10,994	0.33%
2023/12/07	13.5	10.22	1.5	10.21	10.23	12	10,549	0.11%
2023/12/06	8.5	10.26	1.6	10.29	10.36	6.9	10,211	0.07%
2023/12/05	37.3	10.31	1	10.31	10.26	36.3	10,020	0.36%
2023/12/04	58	10.39	1	10.40	10.39	57	9,505	0.60%
2023/12/01	14	10.42	7	10.39	10.42	7	9,373	0.07%
2023/11/30	20.5	10.41	0	0.00	10.40	20.5	9,281	0.22%
2023/11/29	22.1	10.49	2	10.48	10.45	20.1	9,144	0.22%
2023/11/28	1	10.60	0	0.00	10.62	1	8,462	0.01%
2023/11/27	2.4	10.62	0	0.00	10.62	2.4	8,460	0.03%
2023/11/24	0	0.00	2	10.70	10.71	-2	8,387	-0.02%
2023/11/22	6	10.65	0	0.00	10.65	6	8,569	0.07%
2023/11/21	5	10.73	0	0.00	10.73	5	8,549	0.06%
2023/11/20	2	10.65	0	0.00	10.71	2	8,640	0.02%
2023/11/17	10.5	10.70	2	10.71	10.71	8.5	8,653	0.10%
2023/11/16	2	10.82	0	0.00	10.82	2	8,794	0.02%
2023/11/15	1	10.83	0	0.00	10.83	1	9,176	0.01%
2023/11/14	0	0.00	2	10.66	10.66	-2	9,274	-0.02%
2023/11/13	11.3	10.57	0	0.00	10.59	11.3	9,602	0.12%
2023/11/10	2	10.61	0	0.00	10.62	2	9,736	0.02%
2023/11/09	0.3	10.71	0	0.00	10.69	0.3	9,899	0.00%
2023/11/08	2	10.73	0	0.00	10.73	2	10,462	0.02%
2023/11/03	2	10.79	10.5	10.77	10.79	-8.5	10,883	-0.08%
2023/11/02	0	0.00	5	10.77	10.74	-5	11,019	-0.05%
2023/11/01	0	0.00	1	10.74	10.73	-1	11,196	-0.01%
2023/10/31	3	10.67	0	0.00	10.67	3	11,364	0.03%
2023/10/30	4	10.71	10	10.71	10.72	-6	11,635	-0.05%
2023/10/27	0	0.00	2	10.77	10.76	-2	11,917	-0.02%
2023/10/26	0.1	10.63	0	0.00	10.62	0.1	12,729	0.00%
2023/10/25	10	10.71	1	10.70	10.71	9	13,125	0.07%
2023/10/24	1	10.43	0	0.00	10.51	1	13,241	0.01%
2023/10/23	9.1	10.51	0	0.00	10.46	9.1	13,469	0.07%
2023/10/20	2	10.52	0	0.00	10.55	2	13,763	0.01%
2023/10/19	8	10.62	10	10.66	10.65	-2	13,951	-0.01%
2023/10/18	3	10.80	7	10.81	10.79	-4	13,969	-0.03%
2023/10/13	4	10.88	4.1	10.88	10.86	-0.1	16,147	0.00%
2023/10/12	3	10.94	2	10.97	10.98	1	16,487	0.01%
2023/10/06	1	10.68	3	10.75	10.70	-2	16,779	-0.01%
2023/10/05	5	10.57	0	0.00	10.58	5	16,858	0.03%
2023/10/04	11	10.57	0	0.00	10.57	11	16,984	0.06%
2023/10/03	13.3	10.64	5	10.61	10.61	8.3	17,274	0.05%
2023/09/28	3.1	10.85	0	0.00	10.86	3.1	17,457	0.02%
2023/09/27	0	0.00	7	10.86	10.87	-7	17,646	-0.04%
2023/09/25	0.1	11.00	2	11.04	10.96	-1.9	17,941	-0.01%
2023/09/22	0	0.00	5	10.96	10.97	-5	18,044	-0.03%
2023/09/21	13	10.92	5	10.94	10.92	8	18,177	0.04%
2023/09/20	0	0.00	5	11.01	11.00	-5	18,240	-0.03%
2023/09/19	10	10.91	1	10.95	10.97	9	18,322	0.05%
2023/09/18	28.1	10.93	0	0.00	10.90	28.1	18,601	0.15%
2023/09/15	0	0.00	21	10.98	11.00	-21	18,796	-0.11%
2023/09/14	3	10.90	0	0.00	10.89	3	18,835	0.02%
2023/09/13	3	10.90	12	10.89	10.90	-9	18,861	-0.05%
2023/09/12	1	10.92	11	10.93	10.92	-10	19,014	-0.05%
2023/09/11	0.2	10.92	0	0.00	10.96	0.2	19,226	0.00%
2023/09/08	10	10.94	0	0.00	10.95	10	19,312	0.05%
2023/09/07	6.7	11.01	0	0.00	11.01	6.7	19,583	0.03%
2023/09/06	16.2	11.00	20	11.01	11.02	-3.8	19,745	-0.02%
2023/09/05	3.2	11.11	3	11.21	11.12	0.2	19,743	0.00%
2023/09/04	0	0.00	16	11.10	11.17	-16	19,943	-0.08%
2023/08/31	10	10.92	0	0.00	10.88	10	20,308	0.05%
2023/08/30	10.1	11.03	0	0.00	10.99	10.1	20,687	0.05%
2023/08/29	2	10.90	11	10.94	10.96	-9	21,161	-0.04%
2023/08/28	10.1	10.93	8	10.85	10.84	2.1	21,529	0.01%
2023/08/24	10	10.66	11	10.68	10.69	-1	22,700	0.00%
2023/08/23	10	10.58	0	0.00	10.65	10	23,009	0.04%
2023/08/22	22	10.55	16	10.55	10.54	6	23,454	0.03%
2023/08/21	26.3	10.62	208	10.61	10.61	-181.7	24,483	-0.74%	大賣/鉅額交易
2023/08/18	35	10.89	64	10.87	10.82	-29	25,064	-0.12%
2023/08/17	25.2	10.82	17	10.82	10.87	8.2	25,278	0.03%
2023/08/16	18.5	10.95	0	0.00	10.94	18.5	25,148	0.07%
2023/08/15	27	11.01	10	11.04	11.02	17	25,258	0.07%
2023/08/14	71.2	11.08	129	11.10	11.04	-57.8	25,150	-0.23%	大賣/
2023/08/11	37	11.27	19	11.25	11.29	18	24,684	0.07%
2023/08/10	119.4	11.36	0	0.00	11.35	119.4	24,609	0.49%	大買/鉅額交易
2023/08/09	12.2	11.40	2	11.40	11.40	10.2	24,726	0.04%
2023/08/08	29	11.41	2	11.41	11.47	27	24,874	0.11%
2023/08/07	24	11.52	0	0.00	11.52	24	24,834	0.10%
2023/08/04	0	0.00	11	11.63	11.66	-11	24,827	-0.04%
2023/08/02	21.5	11.60	87	11.61	11.54	-65.5	25,158	-0.26%
2023/08/01	11	11.74	2	11.81	11.72	9	25,170	0.04%
2023/07/31	10.1	11.84	12	11.86	11.83	-1.9	25,129	-0.01%
2023/07/28	4.1	11.54	142	11.58	11.61	-138	24,479	-0.56%	大賣/鉅額交易
2023/07/27	5	11.35	86	11.40	11.43	-81	24,109	-0.34%
2023/07/26	10	11.31	0	0.00	11.27	10	23,981	0.04%
2023/07/25	0	0.00	14	11.17	11.26	-14	23,761	-0.06%
2023/07/24	17	11.01	20	11.03	11.01	-3	23,374	-0.01%
2023/07/21	0.1	11.04	10	11.02	11.08	-10	23,134	-0.04%
2023/07/20	15	11.09	13	11.06	11.09	2	23,109	0.01%
2023/07/19	56.1	10.96	0	0.00	10.96	56.1	22,998	0.24%
2023/07/18	150.3	11.12	16	11.17	11.03	134.3	22,560	0.60%	大買/鉅額交易
2023/07/17	25	11.57	6	11.57	11.58	19	21,201	0.09%
2023/07/14	125	11.57	13	11.68	11.57	112	20,872	0.54%	大買/鉅額交易
2023/07/13	2	11.61	0	0.00	11.61	2	20,708	0.01%
2023/07/12	9	11.53	1	11.52	11.53	8	20,728	0.04%
2023/07/11	13	11.56	5	11.58	11.53	8	20,658	0.04%
2023/07/10	33.5	11.48	0	0.00	11.43	33.5	20,524	0.16%
2023/07/07	25.2	11.48	0	0.00	11.52	25.2	20,255	0.12%
2023/07/06	56.2	11.64	16	11.65	11.60	40.2	20,051	0.20%
2023/07/05	28	11.78	0	0.00	11.78	28	19,680	0.14%
2023/07/04	5	11.84	20	11.87	11.87	-15	19,471	-0.08%
2023/07/03	11	11.76	28	11.82	11.83	-17	19,558	-0.09%
2023/06/30	14	11.65	0	0.00	11.70	14	19,557	0.07%
2023/06/29	23	11.63	0	0.00	11.61	23	19,753	0.12%
2023/06/28	17	11.63	5	11.64	11.65	12	19,736	0.06%
2023/06/27	7	11.48	0	0.00	11.59	7	19,991	0.04%
2023/06/26	26.1	11.44	0	0.00	11.46	26.1	20,567	0.13%
2023/06/21	19	11.62	0	0.00	11.62	19	20,298	0.09%
2023/06/20	13	11.72	0	0.00	11.70	13	20,119	0.06%
2023/06/19	2.1	11.80	119	11.81	11.75	-116.9	20,053	-0.58%	大賣/鉅額交易
2023/06/16	0	0.00	3	11.81	11.84	-3	19,951	-0.02%
2023/06/15	42	11.69	0	0.00	11.72	42	19,924	0.21%
2023/06/14	8	11.72	3	11.72	11.72	5	19,716	0.03%
2023/06/13	38.5	11.71	8	11.70	11.71	30.5	19,644	0.16%
2023/06/12	24.2	11.73	0	0.00	11.76	24.2	19,475	0.12%
2023/06/09	20.4	11.75	2	11.76	11.75	18.4	19,827	0.09%
2023/06/08	19	11.65	0	0.00	11.67	19	19,892	0.10%
2023/06/07	14	11.66	7	11.63	11.64	7	20,025	0.03%
2023/06/06	12.2	11.68	7	11.64	11.65	5.2	19,804	0.03%
2023/06/05	21	11.54	0	0.00	11.53	21	19,821	0.11%
2023/06/02	13	11.44	13	11.41	11.50	0	19,632	0.00%
2023/06/01	20	11.25	0	0.00	11.30	20	19,279	0.10%
2023/05/31	74.1	11.30	3	11.25	11.25	71.1	18,948	0.38%
2023/05/30	59.1	11.44	5	11.40	11.37	54.1	18,435	0.29%
2023/05/29	12.1	11.57	0	0.00	11.57	12.1	17,927	0.07%
2023/05/26	37	11.57	0	0.00	11.56	37	17,787	0.21%
2023/05/25	81.7	11.67	7	11.61	11.58	74.7	17,433	0.43%
2023/05/24	116.5	11.89	0	0.00	11.87	116.5	16,325	0.71%	大買/鉅額交易
2023/05/23	39.4	12.11	0	0.00	12.07	39.4	15,557	0.25%
2023/05/22	21	12.15	0	0.00	12.18	21	15,329	0.14%
2023/05/19	30	12.20	10	12.20	12.20	20	15,216	0.13%
2023/05/18	15	12.29	0	0.00	12.32	15	14,948	0.10%
2023/05/17	12.8	12.29	0	0.00	12.27	12.8	15,008	0.09%
2023/05/16	9	12.38	0	0.00	12.36	9	14,964	0.06%
2023/05/15	3.5	12.22	1	12.25	12.26	2.5	15,138	0.02%
2023/05/12	4	12.43	6	12.54	12.34	-2	14,958	-0.01%
2023/05/11	12	12.65	7	12.53	12.54	5	14,749	0.03%
2023/05/10	12	12.68	6	12.74	12.67	6	14,775	0.04%
2023/05/09	13	12.82	27	12.90	12.95	-14	14,681	-0.10%
2023/05/08	0	0.00	15	12.70	12.72	-15	14,557	-0.10%
2023/05/05	1	12.50	18	12.42	12.50	-17	14,775	-0.12%
2023/05/04	1	12.34	1	12.17	12.38	0	14,764	0.00%
2023/05/03	2	12.20	8	12.20	12.19	-6	14,679	-0.04%
2023/05/02	1	12.31	0	0.00	12.32	1	14,828	0.01%
2023/04/28	0	0.00	2	12.28	12.30	-2	14,899	-0.01%
2023/04/26	2.2	12.10	1	12.09	12.14	1.2	15,660	0.01%
2023/04/25	3.3	12.12	33	12.11	12.08	-29.7	15,774	-0.19%
2023/04/24	1.3	12.21	2	12.21	12.20	-0.7	16,097	0.00%
2023/04/21	2.9	12.27	1	12.29	12.25	1.9	16,015	0.01%
2023/04/20	1.5	12.28	20	12.26	12.27	-18.5	15,957	-0.12%
2023/04/19	2.5	12.30	4	12.35	12.30	-1.5	15,965	-0.01%
2023/04/18	5.3	12.34	90	12.34	12.34	-84.7	15,913	-0.53%
2023/04/17	1	12.22	24	12.22	12.23	-23	15,813	-0.15%
2023/04/13	4	12.10	11	12.10	12.11	-7	15,687	-0.04%
2023/04/12	2	12.13	0	0.00	12.12	2	15,657	0.01%
2023/04/11	0.4	12.05	43	12.05	12.03	-42.6	15,523	-0.27%
2023/04/10	2	11.90	0	0.00	11.93	2	15,505	0.01%
2023/04/07	1	11.88	0	0.00	11.90	1	15,436	0.01%
2023/04/06	14.3	11.86	0	0.00	11.84	14.3	15,345	0.09%
2023/03/31	4.4	11.92	20	11.96	11.95	-15.6	15,078	-0.10%
2023/03/30	4.3	11.84	0	0.00	11.85	4.3	14,859	0.03%
2023/03/29	3.1	11.90	0	0.00	11.86	3.1	14,517	0.02%
2023/03/28	61.1	11.87	10	11.85	11.86	51.1	14,347	0.36%
2023/03/27	47.3	11.95	1	12.01	11.93	46.3	14,018	0.33%
2023/03/24	0.3	12.16	1.1	12.16	12.13	-0.8	13,403	-0.01%
2023/03/23	0.2	12.10	0	0.00	12.12	0.2	13,309	0.00%
2023/03/22	0	0.00	40	12.16	12.12	-40	13,217	-0.30%
2023/03/21	5.3	12.04	0	0.00	12.04	5.3	13,123	0.04%
2023/03/20	40.2	12.03	0	0.00	12.04	40.2	13,020	0.31%
2023/03/17	0.4	12.20	20	12.20	12.14	-19.6	12,940	-0.15%
2023/03/16	8	12.00	10	12.02	12.02	-2	12,891	-0.02%
2023/03/15	21	12.00	0	0.00	12.03	21	12,846	0.16%
2023/03/14	36.7	11.96	0	0.00	11.93	36.7	12,770	0.29%
2023/03/13	18.1	12.02	11	12.11	12.10	7.1	12,273	0.06%
2023/03/10	15.7	12.10	0	0.00	12.09	15.7	12,120	0.13%
2023/03/08	20.6	12.34	0	0.00	12.33	20.6	11,706	0.18%
2023/03/07	4.2	12.56	0.2	12.45	12.58	4	11,613	0.03%
2023/03/06	117.9	12.35	10	12.42	12.41	107.9	11,431	0.94%	大買/鉅額交易
2023/03/03	2.1	12.33	100	12.35	12.36	-98	11,230	-0.87%
2023/03/02	0.2	12.21	0	0.00	12.26	0.2	11,086	0.00%
2023/03/01	5.6	11.96	7	12.06	12.12	-1.4	10,944	-0.01%
2023/02/24	46	12.10	0	0.00	12.10	46	10,685	0.43%
2023/02/23	1	12.27	0	0.00	12.26	1	10,369	0.01%
2023/02/22	12	12.22	0	0.00	12.31	12	10,236	0.12%
2023/02/21	0.3	12.38	0	0.00	12.36	0.3	10,102	0.00%
2023/02/20	0.1	12.16	0	0.00	12.26	0.1	9,909	0.00%
2023/02/17	6.3	12.07	1	12.12	12.10	5.3	9,801	0.05%
2023/02/16	10.5	12.14	1	12.16	12.16	9.5	9,810	0.10%
2023/02/15	145.3	12.15	19	12.13	12.10	126.3	9,778	1.29%	大買/鉅額交易
2023/02/14	4.2	12.20	13	12.19	12.22	-8.8	9,616	-0.09%
2023/02/13	82.4	12.10	0	0.00	12.20	82.4	9,536	0.86%
2023/02/10	3.5	12.13	2	12.17	12.14	1.5	9,252	0.02%
2023/02/09	1.8	12.11	0	0.00	12.15	1.8	9,241	0.02%
2023/02/08	2	12.07	1	12.05	12.09	1	9,216	0.01%
2023/02/07	31	12.00	10	11.99	12.02	21	9,107	0.23%
2023/02/06	18.5	11.93	0	0.00	11.92	18.5	9,071	0.20%
2023/02/03	24	12.11	3	12.04	12.03	21	8,865	0.24%
2023/02/02	8	12.33	0	0.00	12.34	8	8,609	0.09%
2023/02/01	2	12.38	6	12.35	12.37	-4	8,491	-0.05%
2023/01/31	3	12.42	9	12.34	12.34	-6	8,383	-0.07%
2023/01/30	14	12.62	0	0.00	12.59	14	8,189	0.17%
2023/01/17	23	12.47	1	12.44	12.40	22	8,088	0.27%
2023/01/16	7	12.86	0	0.00	12.85	7	7,767	0.09%
2023/01/13	6	12.71	5	12.72	12.72	1	7,383	0.01%
2023/01/12	5	12.62	5	12.72	12.62	0	7,229	0.00%
2023/01/11	0	0.00	2	12.60	12.62	-2	6,834	-0.03%
2023/01/10	5.4	12.53	6	12.53	12.56	-0.6	6,800	-0.01%
2023/01/09	0	0.00	2	12.56	12.59	-2	6,784	-0.03%
2023/01/06	3	12.51	96	12.55	12.50	-93	6,695	-1.39%
2023/01/05	2	12.53	0	0.00	12.50	2	6,681	0.03%
2023/01/04	3	12.29	4	12.31	12.29	-1	6,626	-0.02%
2023/01/03	1	11.82	2	12.04	12.06	-1	6,639	-0.02%
2022/12/28	0	0.00	7	12.05	12.03	-7	6,662	-0.11%
2022/12/27	2	11.90	0	0.00	11.91	2	6,599	0.03%
2022/12/23	2	11.80	0	0.00	11.84	2	6,879	0.03%
2022/12/21	3	11.73	0	0.00	11.73	3	7,230	0.04%
2022/12/20	3	11.79	4	11.81	11.71	-1	7,459	-0.01%
2022/12/19	0	0.00	5	11.98	11.90	-5	7,568	-0.07%
2022/12/16	2	11.80	8	11.98	12.00	-6	7,542	-0.08%
2022/12/15	11	11.83	6	11.83	11.86	5	7,533	0.07%
2022/12/14	3.1	11.94	0	0.00	11.97	3.1	7,600	0.04%
2022/12/13	2.5	11.94	0	0.00	11.89	2.5	7,578	0.03%
2022/12/12	3	11.96	0	0.00	11.94	3	7,645	0.04%
2022/12/09	2	11.98	0	0.00	11.97	2	7,672	0.03%
2022/12/07	0	0.00	1	11.83	11.86	-1	7,645	-0.01%
2022/12/05	0	0.00	0.5	11.70	11.74	-0.5	7,712	-0.01%
2022/11/30	1	11.60	2	11.70	11.68	-1	7,673	-0.01%
2022/11/29	2.2	11.59	0	0.00	11.57	2.2	7,673	0.03%
2022/11/28	1	11.17	0	0.00	11.18	1	7,528	0.01%
2022/11/25	0	0.00	3	11.27	11.28	-3	7,539	-0.04%
2022/11/21	1	10.98	0	0.00	11.00	1	7,883	0.01%
2022/11/18	0	0.00	0.2	11.17	11.13	-0.2	7,870	0.00%
2022/11/17	4	11.13	0	0.00	11.07	4	8,127	0.05%
2022/11/16	2	11.27	0	0.00	11.20	2	8,159	0.02%
2022/11/14	1	11.10	0	0.00	11.03	1	8,173	0.01%
2022/11/11	0	0.00	0	10.70	10.72	0	8,222	0.00%
2022/11/10	0	0.00	2	10.42	10.40	-2	8,194	-0.02%
2022/11/09	3.5	10.64	0	0.00	10.58	3.5	8,278	0.04%
2022/11/08	6.2	10.60	28	10.55	10.56	-21.8	8,434	-0.26%
2022/11/07	1	10.38	0	0.00	10.66	1	8,473	0.01%
2022/11/04	10	10.39	0	0.00	10.43	10	8,515	0.12%
2022/11/02	5	10.14	1	10.13	10.20	4	8,892	0.04%
2022/11/01	11	9.91	40	9.88	9.93	-29	8,975	-0.32%
2022/10/31	26.5	10.03	0	0.00	9.99	26.5	8,936	0.30%
2022/10/28	23.5	10.28	0	0.00	10.17	23.5	8,764	0.27%
2022/10/25	5	10.45	5	10.45	10.45	0	9,916	0.00%
2022/10/24	9	10.68	50	10.69	10.59	-41	10,078	-0.41%
2022/10/21	0	0.00	7	10.87	10.88	-7	9,993	-0.07%
2022/10/20	1	10.76	0	0.00	10.85	1	10,016	0.01%
2022/10/19	1	10.90	1	10.95	10.88	0	10,014	0.00%
2022/10/17	2	10.75	0	0.00	10.75	2	10,568	0.02%
2022/10/13	1.5	10.64	0	0.00	10.65	1.5	10,653	0.01%
2022/10/12	14	10.64	51	10.65	10.61	-37	10,760	-0.34%
2022/10/07	7	11.00	0	0.00	11.00	7	11,720	0.06%
2022/10/05	1	11.15	0	0.00	11.22	1	12,246	0.01%
2022/10/04	21	11.01	0	0.00	11.04	21	12,275	0.17%
2022/10/03	18	10.92	2	10.92	10.88	16	12,499	0.13%
2022/09/30	1	10.91	0	0.00	10.95	1	12,489	0.01%
2022/09/29	8.1	11.06	0	0.00	11.03	8.1	12,435	0.07%
2022/09/28	3	11.24	0	0.00	11.13	3	12,468	0.02%
2022/09/27	60	11.33	0	0.00	11.35	60	12,407	0.48%
2022/09/26	6.4	11.50	0	0.00	11.48	6.4	12,167	0.05%
2022/09/23	2	11.60	0	0.00	11.66	2	12,028	0.02%
2022/09/22	4	11.63	0	0.00	11.61	4	12,026	0.03%
2022/09/21	4	11.71	0	0.00	11.73	4	11,937	0.03%
2022/09/20	3.1	11.83	1	11.83	11.83	2.1	11,850	0.02%
2022/09/19	17	11.83	0	0.00	11.81	17	11,861	0.14%
2022/09/16	1	11.94	0	0.00	11.93	1	11,784	0.01%
2022/09/15	2	12.00	2	12.01	12.00	0	11,729	0.00%
2022/09/14	8	11.91	0	0.00	11.91	8	11,692	0.07%
2022/09/13	0.1	12.05	2	12.00	12.02	-1.9	11,617	-0.02%
2022/09/12	1	11.84	0	0.00	11.85	1	11,526	0.01%
2022/09/08	21.1	11.80	0	0.00	11.74	21.1	11,505	0.18%
2022/09/07	1	11.77	0	0.00	11.76	1	11,550	0.01%
2022/09/06	2	11.76	0	0.00	11.79	2	11,539	0.02%
2022/09/05	2	11.69	0	0.00	11.71	2	11,481	0.02%
2022/09/02	5	11.69	8	11.70	11.70	-3	11,426	-0.03%
2022/09/01	0	0.00	60	11.70	11.77	-60	11,381	-0.53%
2022/08/31	2	11.69	0	0.00	11.79	2	11,269	0.02%
2022/08/30	0	0.00	1	11.79	11.74	-1	11,200	-0.01%
2022/08/29	4	11.68	14	11.74	11.71	-10	11,080	-0.09%
2022/08/26	1	11.77	2	11.76	11.77	-1	10,994	-0.01%
2022/08/25	1	11.66	0	0.00	11.63	1	10,873	0.01%
2022/08/24	21	11.60	0	0.00	11.59	21	10,836	0.19%
2022/08/23	4	11.73	2	11.72	11.76	2	10,536	0.02%
2022/08/22	7.2	11.77	0	0.00	11.78	7.2	10,504	0.07%
2022/08/19	0.2	11.68	1	11.71	11.74	-0.8	10,388	-0.01%
2022/08/18	3.5	11.69	0	0.00	11.68	3.5	10,282	0.03%
2022/08/16	25	11.66	0	0.00	11.66	25	9,986	0.25%
2022/08/15	11	11.75	7	11.80	11.70	4	9,899	0.04%
2022/08/12	5	11.66	0	0.00	11.77	5	9,756	0.05%
2022/08/11	0.1	11.58	0	0.00	11.61	0.1	9,740	0.00%
2022/08/10	24	11.58	0	0.00	11.52	24	9,594	0.25%
2022/08/09	18	11.76	0	0.00	11.74	18	9,250	0.19%
2022/08/08	9.3	11.71	0	0.00	11.71	9.3	9,094	0.10%
2022/08/05	14.2	11.60	0	0.00	11.59	14.2	8,913	0.16%
2022/08/04	27.3	11.52	0	0.00	11.52	27.3	8,815	0.31%
2022/08/03	2	11.51	0	0.00	11.49	2	8,718	0.02%
2022/08/02	29	11.57	0	0.00	11.53	29	8,566	0.34%
2022/08/01	37	11.81	0	0.00	11.77	37	8,121	0.46%
2022/07/29	13.1	11.92	0	0.00	11.90	13.1	7,619	0.17%
2022/07/28	4.1	11.99	0	0.00	12.01	4.1	7,362	0.06%
2022/07/25	12	11.90	0	0.00	11.89	12	7,444	0.16%
2022/07/22	44.5	11.97	0	0.00	11.91	44.5	7,391	0.60%
2022/07/21	22	12.05	20	12.06	12.05	2	6,984	0.03%
2022/07/20	8	12.15	0	0.00	12.13	8	6,933	0.12%
2022/07/19	4	12.12	0	0.00	12.08	4	6,979	0.06%
2022/07/18	3.6	12.06	0	0.00	12.16	3.6	6,919	0.05%
2022/07/15	52.2	12.99	0	0.00	13.00	52.2	6,696	0.78%
2022/07/14	28	13.07	0	0.00	13.04	28	5,901	0.47%
2022/07/13	35	13.28	0	0.00	13.22	35	5,661	0.62%
2022/07/11	11	13.32	0	0.00	13.25	11	5,395	0.20%
2022/07/08	13.5	13.49	0	0.00	13.43	13.5	5,223	0.26%
2022/07/07	11	13.31	10	13.40	13.37	1	5,142	0.02%
2022/07/06	1.7	13.49	0	0.00	13.31	1.7	5,188	0.03%
2022/07/05	0	0.00	14	13.64	13.58	-14	5,133	-0.27%
2022/07/01	15	13.52	9	13.50	13.47	6	5,432	0.11%
2022/06/30	0	0.00	10	13.51	13.59	-10	6,109	-0.16%
2022/06/29	0	0.00	1	13.55	13.53	-1	6,114	-0.02%
2022/06/28	2	13.39	0	0.00	13.44	2	6,239	0.03%
2022/06/27	1	13.40	1	13.39	13.38	0	6,320	0.00%
2022/06/24	4	13.27	0	0.00	13.28	4	6,329	0.06%
2022/06/23	4	13.25	0	0.00	13.26	4	6,441	0.06%
2022/06/22	0	0.00	18	13.32	13.31	-18	6,539	-0.28%
2022/06/17	5	13.21	0	0.00	13.26	5	6,817	0.07%
2022/06/16	4	13.42	0	0.00	13.34	4	6,919	0.06%
2022/06/09	0	0.00	12	13.85	13.83	-12	9,719	-0.12%
2022/06/08	0	0.00	2	13.83	13.80	-2	10,272	-0.02%
2022/06/07	0	0.00	11	13.80	13.77	-11	10,444	-0.11%
2022/06/06	2	13.78	0	0.00	13.77	2	10,901	0.02%
2022/06/02	0	0.00	3	13.86	13.83	-3	11,170	-0.03%
2022/06/01	2	13.78	0	0.00	13.83	2	11,357	0.02%
2022/05/30	1	13.66	0	0.00	13.66	1	11,501	0.01%
2022/05/26	1	13.78	0	0.00	13.76	1	11,698	0.01%
2022/05/25	0	0.00	9	13.80	13.80	-9	11,941	-0.08%
2022/05/23	1	13.85	0	0.00	13.83	1	12,213	0.01%
2022/05/19	2	13.55	0	0.00	13.71	2	12,340	0.02%
2022/05/18	2	13.61	2	13.66	13.68	0	12,290	0.00%
2022/05/17	1	13.55	0	0.00	13.59	1	12,367	0.01%
2022/05/06	4	13.76	6	13.80	13.70	-2	13,456	-0.01%
2022/05/04	1	14.07	30	14.09	14.00	-29	13,522	-0.21%
2022/05/03	0	0.00	8	14.10	14.13	-8	13,606	-0.06%
2022/04/28	0	0.00	2	13.84	13.78	-2	13,825	-0.01%
2022/04/27	0	0.00	1	13.40	13.50	-1	13,883	-0.01%
2022/04/26	0	0.00	5	13.52	13.58	-5	14,010	-0.04%
2022/04/21	10.5	13.98	1	13.81	13.88	9.5	14,428	0.07%
2022/04/19	0	0.00	13	14.31	14.30	-13	14,364	-0.09%
2022/04/18	1	14.14	0	0.00	14.15	1	14,371	0.01%
2022/04/14	0	0.00	24	14.29	14.29	-24	14,456	-0.17%
2022/04/13	11	14.15	1	14.16	14.17	10	14,594	0.07%
2022/04/11	0	0.00	10	14.29	14.17	-10	14,855	-0.07%
2022/04/08	0	0.00	2	14.33	14.40	-2	14,777	-0.01%
2022/04/06	0	0.00	57	14.23	14.41	-57	14,510	-0.39%
2022/03/31	3	13.94	2	13.99	13.95	1	13,889	0.01%
2022/03/30	2	13.79	0	0.00	13.86	2	14,027	0.01%
2022/03/29	0	0.00	1	13.82	13.77	-1	14,293	-0.01%
2022/03/28	3	13.66	0	0.00	13.76	3	14,313	0.02%
2022/03/25	2	13.70	5.2	13.73	13.66	-3.2	14,277	-0.02%
2022/03/24	1	13.65	4	13.70	13.78	-3	14,340	-0.02%
2022/03/23	10	13.74	0	0.00	13.75	10	14,461	0.07%
2022/03/22	0	0.00	24	13.63	13.70	-24	14,416	-0.17%
2022/03/21	10	13.54	5	13.61	13.42	5	14,346	0.03%
2022/03/18	1	13.41	0	0.00	13.42	1	14,375	0.01%
2022/03/17	47	13.04	49	13.10	13.23	-2	14,292	-0.01%
2022/03/16	54.7	12.22	2	12.12	12.40	52.7	14,031	0.38%
2022/03/15	81.6	12.62	0	0.00	12.49	81.6	13,556	0.60%
2022/03/14	28.3	13.28	0	0.00	13.18	28.3	12,540	0.23%
2022/03/11	24	13.50	0	0.00	13.44	24	12,094	0.20%
2022/03/10	2	13.79	0	0.00	13.78	2	11,716	0.02%
2022/03/09	20	13.64	4	13.59	13.51	16	11,861	0.13%
2022/03/08	13	13.75	13	13.79	13.78	0	11,465	0.00%
2022/03/07	15.1	13.91	0	0.00	14.00	15.1	11,240	0.13%
2022/03/04	3	14.02	0	0.00	14.04	3	11,209	0.03%
2022/03/03	5	14.05	0	0.00	14.08	5	11,205	0.04%
2022/03/02	10	14.04	0	0.00	14.04	10	11,266	0.09%
2022/03/01	11.1	14.09	0	0.00	14.08	11.1	11,237	0.10%
2022/02/25	8	14.04	0	0.00	14.05	8	11,163	0.07%
2022/02/24	4.2	14.13	0	0.00	14.12	4.2	10,998	0.04%
2022/02/23	5.3	14.28	0	0.00	14.25	5.3	10,879	0.05%
2022/02/22	7.2	14.23	10	14.34	14.22	-2.8	10,972	-0.03%
2022/02/21	1	14.37	0	0.00	14.36	1	10,967	0.01%
2022/02/17	21	14.30	0	0.00	14.31	21	11,133	0.19%
2022/02/15	8	14.32	0	0.00	14.21	8	11,559	0.07%
2022/02/14	0	0.00	51	14.63	14.52	-51	11,754	-0.43%
2022/02/11	5	14.84	60	14.73	14.79	-55	12,334	-0.45%
2022/02/10	2	14.55	32	14.52	14.58	-30	12,617	-0.24%
2022/02/09	2	14.44	1	14.30	14.47	1	13,303	0.01%
2022/02/08	8.3	14.17	0	0.00	14.16	8.3	13,721	0.06%
2022/02/07	0.5	14.19	0	0.00	14.17	0.5	14,094	0.00%
2022/01/26	3	14.21	0	0.00	14.17	3	14,311	0.02%
2022/01/25	5.3	14.30	2	14.29	14.24	3.3	14,722	0.02%
2022/01/24	1	14.45	2	14.44	14.43	-1	14,831	-0.01%
2022/01/21	6	14.29	15	14.33	14.29	-9	14,878	-0.06%
2022/01/20	1	14.28	1	14.31	14.31	0	14,839	0.00%
2022/01/19	17.4	14.14	20	14.14	14.13	-2.6	14,912	-0.02%
2022/01/18	5.2	13.89	0	0.00	13.97	5.2	15,011	0.03%
2022/01/17	6	14.14	0	0.00	14.13	6	14,704	0.04%
2022/01/14	30	14.30	0	0.00	14.28	30	14,427	0.21%
2022/01/13	0	0.00	3	14.46	14.40	-3	14,360	-0.02%
2022/01/12	0	0.00	2	14.46	14.41	-2	14,286	-0.01%
2022/01/11	0	0.00	1	14.32	14.40	-1	14,247	-0.01%
2022/01/06	6.1	14.15	3	14.24	14.12	3.1	14,133	0.02%
2022/01/05	5.1	14.26	36	14.23	14.22	-30.9	13,900	-0.22%
2022/01/04	0	0.00	2	14.44	14.51	-2	13,667	-0.01%
2021/12/29	2.1	14.33	0	0.00	14.33	2.1	13,811	0.02%
2021/12/28	7	14.50	10	14.47	14.47	-3	13,763	-0.02%
2021/12/22	0	0.00	2	14.17	14.14	-2	13,228	-0.02%
2021/12/20	6	14.04	1	14.20	14.08	5	13,337	0.04%
2021/12/17	0	0.00	5	14.31	14.34	-5	13,225	-0.04%
2021/12/15	2	14.09	4	14.10	14.14	-2	13,338	-0.01%
2021/12/14	4	14.08	0	0.00	13.99	4	13,480	0.03%
2021/12/13	0	0.00	2	14.35	14.33	-2	13,795	-0.01%
2021/12/09	5	14.27	2	14.28	14.29	3	13,811	0.02%
2021/12/08	1	14.05	1	14.05	14.04	0	13,604	0.00%
2021/12/07	1	13.93	6	14.02	14.00	-5	13,600	-0.04%
2021/12/06	10	13.92	0	0.00	14.01	10	13,558	0.07%
2021/12/03	0	0.00	9	13.96	14.06	-9	13,478	-0.07%
2021/12/02	2	13.64	0	0.00	13.77	2	13,202	0.02%
2021/11/30	2	13.63	0	0.00	13.60	2	13,596	0.01%
2021/11/29	9.2	13.59	0	0.00	13.65	9.2	13,593	0.07%
2021/11/26	4.1	13.73	9	13.89	13.69	-4.9	13,697	-0.04%
2021/11/25	4	13.87	10	13.87	13.90	-6	13,593	-0.04%
2021/11/24	0	0.00	3	13.75	13.79	-3	13,588	-0.02%
2021/11/23	1	13.75	0	0.00	13.73	1	13,550	0.01%
2021/11/22	1.6	13.72	0	0.00	13.70	1.6	13,543	0.01%
2021/11/19	8.2	13.64	0	0.00	13.64	8.2	13,549	0.06%
2021/11/18	19.5	13.71	0	0.00	13.69	19.5	13,445	0.15%
2021/11/17	4	13.74	1	13.77	13.76	3	13,389	0.02%
2021/11/16	2.5	13.74	3	13.75	13.74	-0.5	13,504	0.00%
2021/11/15	11	13.73	1	13.86	13.71	10	13,455	0.07%
2021/11/12	10.3	13.92	0	13.95	13.91	10.3	13,157	0.08%
2021/11/11	7	13.66	7	13.60	13.81	0	12,962	0.00%
2021/11/10	35.4	13.49	3	13.59	13.40	32.4	12,650	0.26%
2021/11/09	47.3	13.61	0	0.00	13.57	47.3	12,007	0.39%
2021/11/08	58.1	13.71	0	0.00	13.71	58.1	11,286	0.51%
2021/11/05	28.1	13.85	0	0.00	13.86	28.1	10,669	0.26%
2021/11/04	59	13.98	2	14.10	13.94	57	10,204	0.56%
2021/11/03	7	13.98	0	0.00	14.01	7	10,097	0.07%
2021/11/02	17.1	14.00	0	0.00	14.01	17.1	10,082	0.17%
2021/11/01	5.1	14.09	1	14.08	14.10	4.1	9,851	0.04%
2021/10/29	13.1	14.13	0	0.00	14.13	13.1	9,887	0.13%
2021/10/28	5	14.21	0	0.00	14.21	5	9,781	0.05%
2021/10/27	16	14.21	0	0.00	14.23	16	9,915	0.16%
2021/10/26	25	14.43	0	0.00	14.29	25	9,910	0.25%
2021/10/25	31	14.52	0	0.00	14.53	31	9,873	0.31%
2021/10/21	11	14.51	0	0.00	14.50	11	10,549	0.10%
2021/10/20	1	14.43	0	0.00	14.49	1	11,077	0.01%
2021/10/18	23	14.43	0	0.00	14.42	23	11,366	0.20%
2021/10/15	10	14.33	0	0.00	14.46	10	11,664	0.09%
2021/10/14	0	0.00	2	14.59	14.60	-2	12,293	-0.02%
2021/10/12	1	14.55	0	0.00	14.55	1	14,037	0.01%
2021/10/08	1	14.78	3	15.00	14.69	-2	14,558	-0.01%
2021/10/06	0	0.00	21	14.69	14.75	-21	15,111	-0.14%
2021/10/05	0	0.00	35	14.54	14.56	-35	15,488	-0.23%
2021/10/04	0	0.00	11	14.51	14.52	-11	15,955	-0.07%
2021/10/01	0	0.00	9	14.54	14.48	-9	16,396	-0.05%
2021/09/30	1	14.58	0	0.00	14.61	1	16,844	0.01%
2021/09/28	1	14.33	4	14.52	14.64	-3	17,942	-0.02%
2021/09/27	15	14.41	7	14.50	14.35	8	17,971	0.04%
2021/09/24	17	14.59	0	0.00	14.57	17	17,973	0.09%
2021/09/23	1	14.56	10	14.65	14.53	-9	18,139	-0.05%
2021/09/22	3	13.98	0	0.00	14.12	3	18,032	0.02%
2021/09/17	3.5	14.23	0	0.00	14.18	3.5	17,974	0.02%
2021/09/16	60.2	14.43	8	14.24	14.24	52.2	17,831	0.29%
2021/09/15	10	14.75	0	0.00	14.73	10	17,376	0.06%
2021/09/14	0	0.00	14	15.08	15.04	-14	17,265	-0.08%
2021/09/09	10	14.91	1	14.94	14.94	9	17,835	0.05%
2021/09/08	0	0.00	8	14.98	14.98	-8	18,058	-0.04%
2021/09/07	1	14.91	0	0.00	14.93	1	18,082	0.01%
2021/09/06	4	15.00	35	15.01	14.99	-31	18,204	-0.17%
2021/09/03	1	15.06	1	15.00	15.06	0	18,007	0.00%
2021/09/02	1	14.83	1	14.84	14.82	0	17,690	0.00%
2021/09/01	0.2	14.74	21	14.71	14.73	-20.8	17,522	-0.12%
2021/08/31	8	14.44	0	0.00	14.47	8	17,345	0.05%
2021/08/30	5	14.41	12	14.44	14.47	-7	17,319	-0.04%
2021/08/27	0.2	14.45	0	0.00	14.42	0.2	17,252	0.00%
2021/08/26	1	14.44	35.2	14.51	14.43	-34.2	17,241	-0.20%
2021/08/25	15	14.41	23	14.40	14.43	-8	17,183	-0.05%
2021/08/24	1	14.24	0	0.00	14.29	1	17,194	0.01%
2021/08/23	3	14.19	2	13.96	14.20	1	17,173	0.01%
2021/08/20	6.4	13.96	1	13.89	13.86	5.4	17,067	0.03%
2021/08/19	3.3	14.01	0	0.00	14.01	3.3	16,856	0.02%
2021/08/17	17.1	14.23	1	14.30	14.12	16.1	16,728	0.10%
2021/08/16	3	14.23	4	14.27	14.30	-1	16,678	-0.01%
2021/08/13	6.1	14.30	0	0.00	14.30	6.1	16,582	0.04%
2021/08/12	0	0.00	2	14.33	14.36	-2	16,536	-0.01%
2021/08/11	6	14.35	3	14.26	14.34	3	16,466	0.02%
2021/08/10	13	14.04	3	14.05	14.09	10	16,299	0.06%
2021/08/09	22.3	13.85	1	13.89	14.08	21.3	16,292	0.13%
2021/08/06	78	13.91	0	0.00	13.89	78	16,026	0.49%
2021/08/05	36.2	13.97	0	0.00	13.96	36.2	15,823	0.23%
2021/08/04	15.1	14.01	0	0.00	14.03	15.1	15,823	0.10%
2021/08/03	7	14.01	0	0.00	13.96	7	15,715	0.04%
2021/08/02	30.1	13.88	0.7	14.05	14.05	29.4	15,530	0.19%
2021/07/30	11.6	13.95	0	0.00	13.92	11.6	15,385	0.08%
2021/07/29	6	14.03	0	0.00	14.05	6	15,241	0.04%
2021/07/28	14.2	13.91	0	0.00	13.88	14.2	15,073	0.09%
2021/07/27	21.7	14.20	12	14.19	14.15	9.7	14,771	0.07%
2021/07/26	83.8	14.32	0	0.00	14.26	83.8	14,884	0.56%
2021/07/23	16.1	14.56	0	0.00	14.50	16.1	14,482	0.11%
2021/07/22	8	14.57	0	0.00	14.61	8	14,626	0.05%
2021/07/21	19.3	14.47	0	0.00	14.42	19.3	14,896	0.13%
2021/07/20	58.3	14.56	3	14.53	14.49	55.3	14,776	0.37%
2021/07/19	51.3	14.79	0	0.00	14.76	51.3	14,050	0.36%
2021/07/16	126.6	14.92	1	14.92	14.92	125.6	13,439	0.93%	大買/鉅額交易
2021/07/15	79	15.40	0	0.00	15.59	79	12,665	0.62%
2021/07/14	26.1	15.42	0	0.00	15.42	26.1	12,176	0.21%
2021/07/13	40	15.43	0	0.00	15.45	40	11,740	0.34%
2021/07/12	17.1	15.48	0	0.00	15.48	17.1	11,418	0.15%
2021/07/09	21.1	15.42	1	15.43	15.44	20.1	11,013	0.18%
2021/07/08	34	15.57	0	0.00	15.56	34	10,590	0.32%
2021/07/07	23.1	15.62	0	0.00	15.61	23.1	10,149	0.23%
2021/07/06	35.1	15.68	0	0.00	15.70	35.1	9,772	0.36%
2021/07/05	15.1	15.77	0	0.00	15.80	15.1	9,266	0.16%
2021/07/02	24	15.61	0	0.00	15.61	24	8,694	0.28%
2021/07/01	7.1	15.63	12	15.64	15.64	-4.9	8,655	-0.06%
2021/06/30	13.2	15.69	0	0.00	15.68	13.2	8,582	0.15%
2021/06/29	11.1	15.75	0	0.00	15.71	11.1	8,411	0.13%
2021/06/28	22.1	15.81	0	0.00	15.81	22.1	8,372	0.26%
2021/06/25	48	15.80	12	15.82	15.82	36	8,524	0.42%
2021/06/24	10.1	15.71	0	0.00	15.74	10.1	8,621	0.12%
2021/06/23	5	15.63	3	15.68	15.68	2	8,635	0.02%
2021/06/22	19.2	15.51	0	0.00	15.53	19.2	8,835	0.22%
2021/06/21	13	15.47	0	0.00	15.51	13	9,068	0.14%
2021/06/18	35.1	15.62	0	0.00	15.63	35.1	9,032	0.39%
2021/06/17	26.2	15.73	0	0.00	15.71	26.2	8,735	0.30%
2021/06/16	14	15.87	1	15.89	15.87	13	8,671	0.15%
2021/06/15	17	15.91	0	0.00	15.94	17	8,646	0.20%
2021/06/11	3	16.00	0	0.00	16.01	3	8,594	0.03%
2021/06/10	4	16.00	0	0.00	16.01	4	8,643	0.05%
2021/06/09	10	16.00	0	0.00	16.00	10	8,781	0.11%
2021/06/08	3	15.99	0	0.00	16.00	3	8,964	0.03%
2021/06/01	1	16.03	0	0.00	16.04	1	9,717	0.01%
2021/05/28	0	0.00	1	16.20	16.18	-1	9,901	-0.01%
2021/05/26	0	0.00	2	16.10	16.10	-2	10,562	-0.02%
2021/05/17	2	15.94	12	15.81	15.92	-10	13,371	-0.07%
2021/05/14	2	15.91	0	0.00	15.90	2	14,427	0.01%
2021/05/13	2	15.91	1	15.86	15.92	1	15,549	0.01%
2021/05/12	2	15.96	10	16.03	16.00	-8	15,681	-0.05%
2021/05/10	2	16.10	10	16.13	16.10	-8	15,716	-0.05%
2021/05/07	0	0.00	29	16.19	16.20	-29	15,915	-0.18%
2021/05/06	2	16.00	2	15.99	15.99	0	16,055	0.00%
2021/05/05	2.2	15.94	1	15.87	15.98	1.2	16,239	0.01%
2021/05/04	16.5	15.84	6	15.88	15.87	10.5	16,403	0.06%
2021/05/03	34	15.87	0	0.00	15.85	34	16,525	0.21%
2021/04/29	11.2	16.07	1	16.05	16.08	10.2	16,336	0.06%
2021/04/28	30	16.01	19	16.02	15.99	11	16,448	0.07%
2021/04/27	23.2	16.07	11	16.17	16.05	12.2	16,315	0.07%
2021/04/26	29	16.19	0	0.00	16.18	29	16,129	0.18%
2021/04/23	6	16.23	7	16.23	16.23	-1	16,163	-0.01%
2021/04/22	33	16.24	2	16.30	16.22	31	16,338	0.19%
2021/04/21	7	16.32	0	0.00	16.30	7	16,404	0.04%
2021/04/20	4	16.40	6	16.39	16.41	-2	16,511	-0.01%
2021/04/19	0	0.00	12	16.38	16.40	-12	16,749	-0.07%
2021/04/16	4	16.31	4	16.32	16.34	0	17,010	0.00%
2021/04/15	5	16.28	2	16.30	16.28	3	17,281	0.02%
2021/04/14	18	16.28	3	16.29	16.31	15	17,530	0.09%
2021/04/13	0	0.00	1.5	16.29	16.25	-1.5	17,759	-0.01%
2021/04/12	9	16.33	6	16.31	16.27	3	18,051	0.02%
2021/04/09	9	16.36	5	16.38	16.35	4	18,299	0.02%
2021/04/08	1	16.40	1	16.38	16.41	0	18,583	0.00%
2021/04/07	29	16.42	2	16.42	16.41	27	18,945	0.14%
2021/04/06	5	16.46	1	16.47	16.47	4	19,237	0.02%
2021/04/01	11	16.32	4	16.35	16.32	7	19,626	0.04%
2021/03/31	4.5	16.29	17	16.30	16.28	-12.5	20,059	-0.06%
2021/03/30	1	16.37	8	16.37	16.40	-7	20,432	-0.03%
2021/03/29	8	16.13	10	16.05	16.18	-2	20,561	-0.01%
2021/03/26	1	15.91	17	15.97	16.03	-16	20,825	-0.08%
2021/03/25	5.1	15.80	0	0.00	15.81	5.1	21,351	0.02%
2021/03/24	14.1	15.98	0	0.00	15.90	14.1	21,444	0.07%
2021/03/23	10.2	16.13	1	16.10	16.12	9.2	21,213	0.04%
2021/03/22	0	0.00	1	16.18	16.24	-1	21,359	0.00%
2021/03/19	10	16.15	0	0.00	16.11	10	21,958	0.05%
2021/03/18	10	16.18	0	0.00	16.25	10	22,274	0.04%
2021/03/17	10	16.14	0	0.00	16.13	10	22,893	0.04%
2021/03/16	1	16.12	10	16.11	16.14	-9	23,551	-0.04%
2021/03/15	4	16.00	0	0.00	16.11	4	24,398	0.02%
2021/03/12	5	16.02	3	16.08	16.09	2	25,142	0.01%
2021/03/10	0	0.00	5	15.83	15.80	-5	26,553	-0.02%
2021/03/09	10	15.74	3	15.78	15.78	7	27,886	0.03%
2021/03/08	6	15.73	1	15.91	15.74	5	29,080	0.02%
2021/03/05	17	15.63	1	15.77	15.72	16	30,378	0.05%
2021/03/04	31	15.75	1	15.76	15.71	30	31,200	0.10%
2021/03/03	0	0.00	1	15.77	15.87	-1	32,520	0.00%
2021/03/02	21.4	15.76	0	0.00	15.68	21.4	34,800	0.06%
2021/02/26	34	15.75	1	15.75	15.72	33	36,660	0.09%
2021/02/25	13	15.81	0	0.00	15.90	13	37,418	0.03%
2021/02/24	23.2	15.84	0	0.00	15.81	23.2	39,726	0.06%
2021/02/23	8	15.91	0	0.00	15.95	8	41,184	0.02%
2021/02/22	27.9	15.98	0	0.00	15.98	27.9	45,206	0.06%
2021/02/19	21	15.70	0	0.00	15.73	21	50,089	0.04%
2021/02/18	17.2	15.94	0	0.00	15.89	17.2	55,747	0.03%
2021/02/17	11	15.71	3	15.56	15.94	8	60,989	0.01%
2021/02/05	58	15.15	0	0.00	15.11	58	72,664	0.08%
2021/02/04	38	15.40	42	15.46	15.26	-4	72,754	-0.01%