中信中國高股息 (00882)-元大-新營券商分點個股進出

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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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	20	10.99	8.1	10.93	10.94	11.9	23,572	0.05%
2024/04/26	40	10.75	8	10.70	10.76	32	24,372	0.13%
2024/04/25	0	0.00	5	10.70	10.64	-5	24,742	-0.02%
2024/04/24	3	10.49	9	10.43	10.48	-6	25,250	-0.02%
2024/04/23	10	10.43	0.7	10.44	10.44	9.3	26,952	0.03%
2024/04/22	0	0.00	59.1	10.46	10.43	-59.1	27,099	-0.22%
2024/04/19	0	0.00	6	10.32	10.33	-6	26,904	-0.02%
2024/04/18	2	10.35	0	0.00	10.31	2	26,670	0.01%
2024/04/17	1	10.29	5	10.24	10.26	-4	26,698	-0.01%
2024/04/16	3	10.24	2	10.27	10.24	1	26,772	0.00%
2024/04/15	8	10.24	2	10.26	10.31	6	26,741	0.02%
2024/04/12	1.2	10.34	2	10.35	10.33	-0.9	26,832	0.00%
2024/04/11	1	10.27	50	10.37	10.45	-49	26,819	-0.18%
2024/04/10	0	0.00	1	10.37	10.37	-1	26,780	0.00%
2024/04/09	5.3	10.32	0	0.00	10.33	5.3	27,028	0.02%
2024/04/03	1	10.30	0	0.00	10.30	1	27,035	0.00%
2024/04/01	10	10.26	0	0.00	10.27	10	27,116	0.04%
2024/03/29	8	10.21	33	10.23	10.21	-25	27,114	-0.09%
2024/03/28	27	10.21	6	10.25	10.23	21	27,103	0.08%
2024/03/27	2	10.33	15	10.39	10.30	-13	26,851	-0.05%
2024/03/26	14	10.35	0	0.00	10.36	14	26,842	0.05%
2024/03/22	5.1	10.47	11	10.43	10.43	-5.9	26,691	-0.02%
2024/03/21	41	10.50	25	10.52	10.50	16	26,733	0.06%
2024/03/20	3	10.40	6	10.42	10.41	-3	26,880	-0.01%
2024/03/19	12	10.43	0	0.00	10.42	12	27,015	0.04%
2024/03/18	100.2	10.46	27	10.46	10.45	73.2	27,297	0.27%
2024/03/15	6.3	10.26	0	0.00	10.25	6.3	27,202	0.02%
2024/03/14	34	10.38	27	10.45	10.34	7	27,830	0.03%
2024/03/13	0	0.00	27	10.39	10.40	-27	28,099	-0.10%
2024/03/12	2	10.35	42	10.34	10.35	-40	28,058	-0.14%
2024/03/11	8	10.27	0	0.00	10.28	8	28,080	0.03%
2024/03/08	4	10.28	16.2	10.32	10.32	-12.2	28,405	-0.04%
2024/03/07	10	10.27	35	10.24	10.26	-25	28,306	-0.09%
2024/03/06	3	10.06	12	10.22	10.21	-9	28,071	-0.03%
2024/03/05	21.3	10.12	2	10.15	10.10	19.3	28,190	0.07%
2024/03/04	12	10.19	1	10.23	10.19	11	28,405	0.04%
2024/03/01	4	10.24	28	10.17	10.23	-24	28,288	-0.08%
2024/02/29	11	10.19	12	10.29	10.25	-1	28,108	0.00%
2024/02/27	1	10.25	9	10.27	10.28	-8	27,960	-0.03%
2024/02/26	5	10.38	5.5	10.33	10.35	-0.5	27,627	0.00%
2024/02/23	104.6	10.42	0	0.00	10.41	104.6	27,354	0.38%	大買/鉅額交易
2024/02/22	6	10.29	6	10.26	10.34	0	26,877	0.00%
2024/02/21	11	10.27	0	0.00	10.30	11	26,406	0.04%
2024/02/20	4	9.95	11	9.98	9.96	-7	25,499	-0.03%
2024/02/19	101	9.91	26.8	9.89	9.89	74.3	25,222	0.29%	大買/
2024/02/16	10	9.77	6.6	9.74	9.84	3.4	24,986	0.01%
2024/02/15	11	9.67	0.2	9.63	9.60	10.8	24,606	0.04%
2024/02/05	20.8	9.49	1	9.48	9.56	19.8	24,299	0.08%
2024/02/02	23	9.65	0	0.00	9.59	23	23,823	0.10%
2024/02/01	21.4	9.68	0	0.00	9.66	21.4	23,581	0.09%
2024/01/31	14	9.61	6	9.66	9.62	8	23,304	0.03%
2024/01/30	39.3	9.77	0	0.00	9.70	39.3	22,919	0.17%
2024/01/29	3	9.98	0	0.00	9.95	3	22,333	0.01%
2024/01/26	92	10.00	0	0.00	9.98	92	21,969	0.42%
2024/01/25	45	9.92	10	9.85	10.01	35	21,537	0.16%
2024/01/24	17.5	9.56	6	9.56	9.51	11.5	20,662	0.06%
2024/01/23	17.3	9.33	29	9.35	9.42	-11.8	19,990	-0.06%
2024/01/22	41.7	9.36	3	9.38	9.30	38.7	19,421	0.20%
2024/01/19	21.6	9.66	16	9.57	9.56	5.6	18,124	0.03%
2024/01/18	20.7	9.66	4	9.65	9.61	16.7	17,379	0.10%
2024/01/17	86.8	9.86	3	9.96	9.78	83.8	16,490	0.51%
2024/01/16	9	10.29	0	0.00	10.27	9	14,739	0.06%
2024/01/15	4	10.33	22	10.32	10.33	-18	14,582	-0.12%
2024/01/11	1	10.30	4	10.31	10.34	-3	14,581	-0.02%
2024/01/10	2.2	10.28	0	0.00	10.28	2.2	14,453	0.02%
2024/01/09	2	10.28	38	10.30	10.31	-36	14,309	-0.25%
2024/01/08	9.4	10.32	1	10.43	10.32	8.4	14,150	0.06%
2024/01/05	2.3	10.50	0	0.00	10.48	2.3	13,932	0.02%
2024/01/04	22	10.44	0.5	10.45	10.42	21.5	13,904	0.15%
2024/01/03	9.2	10.45	3	10.45	10.48	6.2	13,696	0.05%
2024/01/02	1	10.39	0	0.00	10.38	1	13,375	0.01%
2023/12/29	2.3	10.36	19	10.34	10.36	-16.7	13,268	-0.13%
2023/12/28	1.2	10.25	2	10.28	10.31	-0.8	13,216	-0.01%
2023/12/27	0.2	10.16	0	0.00	10.22	0.2	13,606	0.00%
2023/12/26	2	10.23	1	10.24	10.19	1	13,435	0.01%
2023/12/25	4	10.23	0	0.00	10.21	4	13,409	0.03%
2023/12/22	0	0.00	3	10.24	10.23	-3	13,357	-0.02%
2023/12/21	0.2	10.19	2	10.22	10.23	-1.8	13,221	-0.01%
2023/12/20	10.2	10.24	0	0.00	10.21	10.2	13,119	0.08%
2023/12/19	21	10.19	0	0.00	10.21	21	13,101	0.16%
2023/12/18	2	10.27	0	0.00	10.25	2	12,996	0.02%
2023/12/15	2	10.33	0	0.00	10.28	2	12,812	0.02%
2023/12/14	55.3	10.14	0	0.00	10.12	55.3	12,440	0.44%
2023/12/13	14	10.20	0	0.00	10.15	14	12,144	0.12%
2023/12/12	5	10.13	0	0.00	10.21	5	11,853	0.04%
2023/12/11	33.3	10.03	3	10.01	10.03	30.3	11,763	0.26%
2023/12/08	16.4	10.16	0	0.00	10.15	16.4	10,994	0.15%
2023/12/07	8.2	10.22	2	10.21	10.23	6.2	10,549	0.06%
2023/12/06	7	10.25	0	0.00	10.36	7	10,211	0.07%
2023/12/05	19	10.27	1	10.26	10.26	18	10,020	0.18%
2023/12/04	12	10.39	1	10.37	10.39	11	9,505	0.12%
2023/12/01	3.2	10.41	0	0.00	10.42	3.2	9,373	0.03%
2023/11/30	14	10.40	1	10.41	10.40	13	9,281	0.14%
2023/11/29	26.3	10.48	2	10.54	10.45	24.3	9,144	0.27%
2023/11/28	15	10.61	0	0.00	10.62	15	8,462	0.18%
2023/11/27	10	10.61	0	0.00	10.62	10	8,460	0.12%
2023/11/22	13	10.66	0	0.00	10.65	13	8,569	0.15%
2023/11/21	0.1	10.74	0	0.00	10.73	0.1	8,549	0.00%
2023/11/20	2	10.70	0	0.00	10.71	2	8,640	0.02%
2023/11/17	0.3	10.75	1.3	10.72	10.71	-1	8,653	-0.01%
2023/11/15	1	10.83	8	10.82	10.83	-7	9,176	-0.08%
2023/11/13	3	10.60	0	0.00	10.59	3	9,602	0.03%
2023/11/10	0	0.00	2.2	10.60	10.62	-2.2	9,736	-0.02%
2023/11/09	4	10.70	0	0.00	10.69	4	9,899	0.04%
2023/11/08	0.2	10.74	1	10.72	10.73	-0.8	10,462	-0.01%
2023/11/07	1	10.78	0	0.00	10.79	1	10,644	0.01%
2023/11/06	0	0.00	2	10.86	10.87	-2	10,785	-0.02%
2023/11/02	5	10.84	5	10.77	10.74	0	11,019	0.00%
2023/11/01	0	0.00	6.1	10.73	10.73	-6.1	11,196	-0.05%
2023/10/31	0.5	10.75	3	10.68	10.67	-2.5	11,364	-0.02%
2023/10/30	2	10.70	0	0.00	10.72	2	11,635	0.02%
2023/10/26	1	10.61	0	0.00	10.62	1	12,729	0.01%
2023/10/25	0	0.00	3	10.69	10.71	-3	13,125	-0.02%
2023/10/24	2	10.46	0	0.00	10.51	2	13,241	0.02%
2023/10/23	4.1	10.49	0	0.00	10.46	4.1	13,469	0.03%
2023/10/19	7	10.63	0	0.00	10.65	7	13,951	0.05%
2023/10/17	0	0.00	2	10.86	10.86	-2	14,164	-0.01%
2023/10/16	0	10.84	0	0.00	10.81	0	14,720	0.00%
2023/10/13	3	10.87	3	10.87	10.86	0	16,147	0.00%
2023/10/12	0	0.00	4	10.97	10.98	-4	16,487	-0.02%
2023/10/05	0.1	10.55	0	0.00	10.58	0.1	16,858	0.00%
2023/10/04	27	10.57	0	0.00	10.57	27	16,984	0.16%
2023/10/03	14.6	10.66	0	0.00	10.61	14.6	17,274	0.08%
2023/09/28	13	10.85	0	0.00	10.86	13	17,457	0.07%
2023/09/26	0.2	10.91	0	0.00	10.88	0.2	17,770	0.00%
2023/09/25	2	10.97	0	0.00	10.96	2	17,941	0.01%
2023/09/21	10	10.93	0	0.00	10.92	10	18,177	0.06%
2023/09/18	7	10.92	2	10.92	10.90	5	18,601	0.03%
2023/09/15	0	0.00	1	10.93	11.00	-1	18,796	-0.01%
2023/09/14	1.1	10.86	0	0.00	10.89	1.1	18,835	0.01%
2023/09/13	0.6	10.90	0	0.00	10.90	0.6	18,861	0.00%
2023/09/12	2	10.90	0	0.00	10.92	2	19,014	0.01%
2023/09/11	1.5	10.90	6	10.90	10.96	-4.6	19,226	-0.02%
2023/09/08	5	10.95	0	0.00	10.95	5	19,312	0.03%
2023/09/07	4	11.02	2	11.02	11.01	2	19,583	0.01%
2023/09/06	1.1	11.00	0	0.00	11.02	1.1	19,745	0.01%
2023/09/04	0	0.00	9	11.16	11.17	-9	19,943	-0.05%
2023/08/31	1.9	10.90	0	0.00	10.88	1.9	20,308	0.01%
2023/08/29	3.1	10.93	2	10.87	10.96	1.1	21,161	0.01%
2023/08/28	15	10.90	0	0.00	10.84	15	21,529	0.07%
2023/08/25	1.1	10.61	0	0.00	10.73	1.1	21,976	0.01%
2023/08/24	6.2	10.63	1	10.68	10.69	5.2	22,700	0.02%
2023/08/23	12.1	10.61	2	10.64	10.65	10.1	23,009	0.04%
2023/08/22	7.5	10.55	17	10.53	10.54	-9.5	23,454	-0.04%
2023/08/21	11.3	10.64	15	10.61	10.61	-3.8	24,483	-0.02%
2023/08/18	6.2	10.85	0	0.00	10.82	6.2	25,064	0.02%
2023/08/17	19.4	10.86	71	10.82	10.87	-51.6	25,278	-0.20%
2023/08/16	9.3	10.94	25	10.93	10.94	-15.7	25,148	-0.06%
2023/08/15	13.6	11.02	37	11.01	11.02	-23.4	25,258	-0.09%
2023/08/14	16.3	11.08	13	11.10	11.04	3.3	25,150	0.01%
2023/08/11	9.5	11.28	0	0.00	11.29	9.5	24,684	0.04%
2023/08/10	1	11.34	5	11.39	11.35	-4	24,609	-0.02%
2023/08/09	10	11.40	0	0.00	11.40	10	24,726	0.04%
2023/08/08	1.3	11.41	3	11.46	11.47	-1.8	24,874	-0.01%
2023/08/07	5.4	11.52	26	11.52	11.52	-20.7	24,834	-0.08%
2023/08/04	2	11.64	5	11.65	11.66	-3	24,827	-0.01%
2023/08/02	17.1	11.59	20	11.65	11.54	-2.9	25,158	-0.01%
2023/08/01	3.1	11.87	0	0.00	11.72	3.1	25,170	0.01%
2023/07/31	10	11.81	1	11.85	11.83	9	25,129	0.04%
2023/07/28	1	11.57	7	11.54	11.61	-6	24,479	-0.02%
2023/07/27	9	11.36	0	0.00	11.43	9	24,109	0.04%
2023/07/26	7.2	11.31	0	0.00	11.27	7.2	23,981	0.03%
2023/07/25	0	0.00	14	11.25	11.26	-14	23,761	-0.06%
2023/07/24	14.6	11.04	1	11.05	11.01	13.6	23,374	0.06%
2023/07/21	2	11.09	0	0.00	11.08	2	23,134	0.01%
2023/07/20	13.3	11.06	1	11.07	11.09	12.3	23,109	0.05%
2023/07/19	26.6	10.96	0	0.00	10.96	26.6	22,998	0.12%
2023/07/18	124.2	11.18	8	11.24	11.03	116.2	22,560	0.52%	大買/鉅額交易
2023/07/17	16	11.57	52	11.57	11.58	-36	21,201	-0.17%
2023/07/14	36.2	11.55	5	11.56	11.57	31.2	20,872	0.15%
2023/07/13	14.3	11.61	3	11.61	11.61	11.3	20,708	0.05%
2023/07/12	5	11.53	0	0.00	11.53	5	20,728	0.02%
2023/07/11	3	11.52	0	0.00	11.53	3	20,658	0.01%
2023/07/10	13.2	11.45	0	0.00	11.43	13.2	20,524	0.06%
2023/07/07	22.1	11.49	1	11.50	11.52	21.1	20,255	0.10%
2023/07/06	19.5	11.69	0	0.00	11.60	19.5	20,051	0.10%
2023/07/05	6.5	11.78	12	11.80	11.78	-5.5	19,680	-0.03%
2023/07/04	23.2	11.87	0	0.00	11.87	23.2	19,471	0.12%
2023/07/03	5.8	11.82	42	11.75	11.83	-36.2	19,558	-0.19%
2023/06/30	4.9	11.67	0	0.00	11.70	4.9	19,557	0.03%
2023/06/29	15.7	11.62	1	11.60	11.61	14.7	19,753	0.07%
2023/06/28	10.4	11.64	2	11.65	11.65	8.4	19,736	0.04%
2023/06/27	53.7	11.59	0	0.00	11.59	53.7	19,991	0.27%
2023/06/26	32.3	11.45	6	11.43	11.46	26.3	20,567	0.13%
2023/06/21	22	11.63	0	0.00	11.62	22	20,298	0.11%
2023/06/20	14.2	11.70	0	0.00	11.70	14.2	20,119	0.07%
2023/06/19	141.7	11.82	1.7	11.80	11.75	140	20,053	0.70%	大買/鉅額交易
2023/06/16	255.3	11.76	4	11.81	11.84	251.3	19,951	1.26%	大買/鉅額交易
2023/06/15	157.2	11.72	0.4	11.70	11.72	156.8	19,924	0.79%	大買/鉅額交易
2023/06/14	105	11.72	0.2	11.73	11.72	104.9	19,716	0.53%	大買/鉅額交易
2023/06/13	16.9	11.71	31	11.73	11.71	-14.1	19,644	-0.07%
2023/06/12	6.2	11.73	11	11.74	11.76	-4.8	19,475	-0.02%
2023/06/09	6	11.74	0	0.00	11.75	6	19,827	0.03%
2023/06/08	1	11.64	0	0.00	11.67	1	19,892	0.01%
2023/06/07	59	11.65	0	0.00	11.64	59	20,025	0.29%
2023/06/06	3	11.69	0	0.00	11.65	3	19,804	0.02%
2023/06/05	14	11.59	0	0.00	11.53	14	19,821	0.07%
2023/06/02	48.3	11.50	0	0.00	11.50	48.3	19,632	0.25%
2023/06/01	9.2	11.22	1	11.30	11.30	8.2	19,279	0.04%
2023/05/31	46.4	11.28	1	11.26	11.25	45.4	18,948	0.24%
2023/05/30	64.2	11.45	15	11.44	11.37	49.2	18,435	0.27%
2023/05/29	26	11.57	12	11.56	11.57	14	17,927	0.08%
2023/05/26	40	11.57	0	0.00	11.56	40	17,787	0.22%
2023/05/25	64.4	11.65	0	0.00	11.58	64.4	17,433	0.37%
2023/05/24	53.1	11.90	0	0.00	11.87	53.1	16,325	0.33%
2023/05/23	23	12.11	0	0.00	12.07	23	15,557	0.15%
2023/05/22	7	12.17	0	0.00	12.18	7	15,329	0.05%
2023/05/19	6	12.19	0	0.00	12.20	6	15,216	0.04%
2023/05/17	3.5	12.27	0	0.00	12.27	3.5	15,008	0.02%
2023/05/15	9	12.28	15	12.30	12.26	-6	15,138	-0.04%
2023/05/12	6	12.36	0	0.00	12.34	6	14,958	0.04%
2023/05/11	12.2	12.56	10	12.62	12.54	2.2	14,749	0.01%
2023/05/10	13	12.65	0	0.00	12.67	13	14,775	0.09%
2023/05/09	0	0.00	147	12.90	12.95	-147	14,681	-1.00%	大賣/鉅額交易
2023/05/08	0	0.00	6.6	12.70	12.72	-6.6	14,557	-0.04%
2023/05/05	1	12.51	1.9	12.47	12.50	-0.9	14,775	-0.01%
2023/05/04	0	0.00	24.2	12.19	12.38	-24.2	14,764	-0.16%
2023/05/03	3	12.16	37	12.20	12.19	-34	14,679	-0.23%
2023/05/02	3	12.25	10.4	12.34	12.32	-7.4	14,828	-0.05%
2023/04/28	34	12.30	2	12.23	12.30	32	14,899	0.21%
2023/04/26	9.3	12.08	10	12.04	12.14	-0.7	15,660	0.00%
2023/04/25	11.2	12.12	8	12.12	12.08	3.2	15,774	0.02%
2023/04/24	1	12.19	2	12.20	12.20	-1	16,097	-0.01%
2023/04/21	5.1	12.30	0	0.00	12.25	5.1	16,015	0.03%
2023/04/20	10	12.28	2	12.27	12.27	8	15,957	0.05%
2023/04/19	1.1	12.26	0	0.00	12.30	1.1	15,965	0.01%
2023/04/18	0	0.00	20	12.35	12.34	-20	15,913	-0.13%
2023/04/17	12.5	12.20	46	12.22	12.23	-33.5	15,813	-0.21%
2023/04/14	33	12.13	32	12.14	12.13	1	15,744	0.01%
2023/04/13	1	12.07	1	12.03	12.11	0	15,687	0.00%
2023/04/12	24	12.13	0	0.00	12.12	24	15,657	0.15%
2023/04/11	0	0.00	30	11.94	12.03	-30	15,523	-0.19%
2023/04/07	0.2	11.88	0	0.00	11.90	0.2	15,436	0.00%
2023/04/06	26.4	11.86	11	11.87	11.84	15.4	15,345	0.10%
2023/03/31	3.5	11.95	0	0.00	11.95	3.5	15,078	0.02%
2023/03/30	27.4	11.82	1	11.82	11.85	26.4	14,859	0.18%
2023/03/29	2.2	11.89	0	0.00	11.86	2.2	14,517	0.02%
2023/03/28	62.3	11.84	0	0.00	11.86	62.3	14,347	0.43%
2023/03/27	77.7	11.97	0	0.00	11.93	77.7	14,018	0.55%
2023/03/24	0.5	12.12	0	0.00	12.13	0.5	13,403	0.00%
2023/03/23	0	0.00	30	12.12	12.12	-30	13,309	-0.23%
2023/03/22	1	12.13	0	0.00	12.12	1	13,217	0.01%
2023/03/21	13	12.04	0	0.00	12.04	13	13,123	0.10%
2023/03/20	2.3	12.04	0	0.00	12.04	2.3	13,020	0.02%
2023/03/16	0	0.00	27	12.04	12.02	-27	12,891	-0.21%
2023/03/15	1	11.99	0	0.00	12.03	1	12,846	0.01%
2023/03/14	56.1	11.96	0	0.00	11.93	56.1	12,770	0.44%
2023/03/13	3.1	12.11	0	0.00	12.10	3.1	12,273	0.03%
2023/03/10	6.1	12.11	0	0.00	12.09	6.1	12,120	0.05%
2023/03/09	1.5	12.31	0	0.00	12.33	1.5	11,786	0.01%
2023/03/08	25.1	12.36	0	0.00	12.33	25.1	11,706	0.21%
2023/03/07	10	12.58	1	12.55	12.58	9	11,613	0.08%
2023/03/06	1	12.42	0	0.00	12.41	1	11,431	0.01%
2023/03/03	0	0.00	7.5	12.31	12.36	-7.5	11,230	-0.07%
2023/03/01	13.4	12.08	0	0.00	12.12	13.4	10,944	0.12%
2023/02/24	35.1	12.12	0	0.00	12.10	35.1	10,685	0.33%
2023/02/23	12	12.28	0	0.00	12.26	12	10,369	0.12%
2023/02/22	16	12.27	0	0.00	12.31	16	10,236	0.16%
2023/02/21	2	12.38	14	12.35	12.36	-12	10,102	-0.12%
2023/02/20	3.3	12.09	2	12.27	12.26	1.3	9,909	0.01%
2023/02/17	11.1	12.06	2	12.09	12.10	9.1	9,801	0.09%
2023/02/16	0.2	12.13	0	0.00	12.16	0.2	9,810	0.00%
2023/02/15	16	12.15	0	0.00	12.10	16	9,778	0.16%
2023/02/14	0.4	12.23	0	0.00	12.22	0.4	9,616	0.00%
2023/02/13	2	12.19	12	12.17	12.20	-10	9,536	-0.10%
2023/02/09	0	0.00	3	12.08	12.15	-3	9,241	-0.03%
2023/02/08	8	12.07	0	0.00	12.09	8	9,216	0.09%
2023/02/07	0.1	12.02	1	12.02	12.02	-0.9	9,107	-0.01%
2023/02/06	13.2	11.91	0	0.00	11.92	13.2	9,071	0.15%
2023/02/03	10	12.11	0	0.00	12.03	10	8,865	0.11%
2023/02/02	3.7	12.39	0	0.00	12.34	3.7	8,609	0.04%
2023/02/01	0.1	12.36	0	0.00	12.37	0.1	8,491	0.00%
2023/01/31	22.1	12.38	1	12.47	12.34	21.1	8,383	0.25%
2023/01/30	0	0.00	3	12.74	12.59	-3	8,189	-0.04%
2023/01/17	13	12.45	1	12.44	12.40	12	8,088	0.15%
2023/01/16	19	12.84	1	12.83	12.85	18	7,767	0.23%
2023/01/13	27	12.70	26	12.71	12.72	1	7,383	0.01%
2023/01/12	22	12.67	20	12.59	12.62	2	7,229	0.03%
2023/01/10	10.3	12.57	0	0.00	12.56	10.3	6,800	0.15%
2023/01/09	6	12.60	0	0.00	12.59	6	6,784	0.09%
2023/01/05	12	12.51	3	12.52	12.50	9	6,681	0.13%
2023/01/04	6	12.29	0	0.00	12.29	6	6,626	0.09%
2023/01/03	1	11.82	13	11.89	12.06	-12	6,639	-0.18%
2022/12/30	5	11.98	1	11.96	11.97	4	6,673	0.06%
2022/12/29	7	11.94	0	0.00	11.94	7	6,625	0.11%
2022/12/28	10	12.05	0	0.00	12.03	10	6,662	0.15%
2022/12/27	0	0.00	2	11.88	11.91	-2	6,599	-0.03%
2022/12/26	3	11.85	2	11.84	11.86	1	6,715	0.01%
2022/12/21	1	11.70	0	0.00	11.73	1	7,230	0.01%
2022/12/20	2	11.75	0	0.00	11.71	2	7,459	0.03%
2022/12/19	13	11.95	5	12.09	11.90	8	7,568	0.11%
2022/12/16	0	0.00	4.3	12.02	12.00	-4.3	7,542	-0.06%
2022/12/15	1.1	11.82	0	0.00	11.86	1.1	7,533	0.01%
2022/12/14	1	11.95	0	0.00	11.97	1	7,600	0.01%
2022/12/13	2.1	11.92	0	0.00	11.89	2.1	7,578	0.03%
2022/12/12	2	11.92	1	11.91	11.94	1	7,645	0.01%
2022/12/09	5	11.97	0	0.00	11.97	5	7,672	0.07%
2022/12/07	2.1	11.79	0	0.00	11.86	2.1	7,645	0.03%
2022/12/06	1	11.75	10	11.82	11.75	-9	7,709	-0.12%
2022/12/05	0	0.00	12	11.73	11.74	-12	7,712	-0.16%
2022/12/02	1	11.47	1	11.55	11.49	0	7,718	0.00%
2022/12/01	1	11.70	12	11.79	11.70	-11	7,686	-0.14%
2022/11/30	1	11.67	16	11.65	11.68	-15	7,673	-0.20%
2022/11/29	0	0.00	4	11.52	11.57	-4	7,673	-0.05%
2022/11/28	0.3	11.23	40	11.07	11.18	-39.7	7,528	-0.53%
2022/11/25	0	0.00	50	11.26	11.28	-50	7,539	-0.66%
2022/11/24	0	0.00	40	11.21	11.21	-40	7,587	-0.53%
2022/11/23	0	0.00	100	11.15	11.17	-100	7,709	-1.30%
2022/11/22	2	10.99	0	0.00	11.14	2	7,804	0.03%
2022/11/21	2	10.96	52	11.00	11.00	-50	7,883	-0.63%
2022/11/18	1	11.12	0	0.00	11.13	1	7,870	0.01%
2022/11/17	0	0.00	0.1	11.05	11.07	-0.1	8,127	0.00%
2022/11/16	4	11.25	1	11.22	11.20	3	8,159	0.04%
2022/11/15	50	11.20	0	0.00	11.25	50	8,186	0.61%
2022/11/14	32	11.15	0	0.00	11.03	32	8,173	0.39%
2022/11/11	2	10.62	1	10.70	10.72	1	8,222	0.01%
2022/11/10	3.1	10.46	2.3	10.52	10.40	0.8	8,194	0.01%
2022/11/08	3.6	10.62	10	10.57	10.56	-6.4	8,434	-0.08%
2022/11/07	1	10.58	0	0.00	10.66	1	8,473	0.01%
2022/11/04	14	10.34	0	0.00	10.43	14	8,515	0.16%
2022/11/03	1	10.08	0	0.00	10.09	1	8,790	0.01%
2022/11/02	3	10.11	30	10.05	10.20	-27	8,892	-0.30%
2022/11/01	8.2	9.90	0	0.00	9.93	8.2	8,975	0.09%
2022/10/31	8.2	10.02	0	0.00	9.99	8.2	8,936	0.09%
2022/10/28	11	10.22	6	10.34	10.17	5	8,764	0.06%
2022/10/25	2	10.39	20	10.44	10.45	-18	9,916	-0.18%
2022/10/24	2.1	10.59	20	10.61	10.59	-17.9	10,078	-0.18%
2022/10/17	1	10.71	1	10.75	10.75	0	10,568	0.00%
2022/10/13	0	0.00	1	10.65	10.65	-1	10,653	-0.01%
2022/10/12	4.6	10.68	0	0.00	10.61	4.6	10,760	0.04%
2022/10/11	3	10.78	0	0.00	10.77	3	11,044	0.03%
2022/10/07	7.1	11.01	10	11.01	11.00	-2.9	11,720	-0.02%
2022/10/06	0	0.00	1	11.20	11.20	-1	12,060	-0.01%
2022/10/05	0.1	11.13	0	0.00	11.22	0.1	12,246	0.00%
2022/10/04	1	11.00	0	0.00	11.04	1	12,275	0.01%
2022/10/03	6	10.92	0	0.00	10.88	6	12,499	0.05%
2022/09/30	23.5	10.91	10	10.90	10.95	13.5	12,489	0.11%
2022/09/29	2.3	11.08	0	0.00	11.03	2.3	12,435	0.02%
2022/09/28	4	11.15	20.1	11.13	11.13	-16.1	12,468	-0.13%
2022/09/27	4	11.34	0	0.00	11.35	4	12,407	0.03%
2022/09/26	14.4	11.51	0	0.00	11.48	14.4	12,167	0.12%
2022/09/23	3	11.65	0.2	11.67	11.66	2.8	12,028	0.02%
2022/09/22	24	11.61	0.2	11.64	11.61	23.8	12,026	0.20%
2022/09/21	17	11.70	2	11.70	11.73	15	11,937	0.13%
2022/09/20	2	11.84	0	0.00	11.83	2	11,850	0.02%
2022/09/19	6	11.87	0	0.00	11.81	6	11,861	0.05%
2022/09/16	2	11.94	1	12.00	11.93	1	11,784	0.01%
2022/09/15	14	12.00	2	12.03	12.00	12	11,729	0.10%
2022/09/14	13	11.91	0	0.00	11.91	13	11,692	0.11%
2022/09/13	2	11.90	10	12.03	12.02	-8	11,617	-0.07%
2022/09/12	1	11.83	0	0.00	11.85	1	11,526	0.01%
2022/09/08	1	11.75	0	0.00	11.74	1	11,505	0.01%
2022/09/07	1	11.80	0	0.00	11.76	1	11,550	0.01%
2022/09/06	0	0.00	1	11.76	11.79	-1	11,539	-0.01%
2022/09/05	0	0.00	2	11.70	11.71	-2	11,481	-0.02%
2022/09/02	25	11.70	0	0.00	11.70	25	11,426	0.22%
2022/09/01	2.1	11.79	0	0.00	11.77	2.1	11,381	0.02%
2022/08/29	1.1	11.68	0	0.00	11.71	1.1	11,080	0.01%
2022/08/26	1	11.76	0	0.00	11.77	1	10,994	0.01%
2022/08/25	2.1	11.64	0	0.00	11.63	2.1	10,873	0.02%
2022/08/24	10.1	11.60	0	0.00	11.59	10.1	10,836	0.09%
2022/08/23	7	11.70	0	0.00	11.76	7	10,536	0.07%
2022/08/22	4	11.78	0	0.00	11.78	4	10,504	0.04%
2022/08/18	30.4	11.69	0	0.00	11.68	30.4	10,282	0.30%
2022/08/16	16	11.67	0	0.00	11.66	16	9,986	0.16%
2022/08/15	27.2	11.71	0	0.00	11.70	27.2	9,899	0.27%
2022/08/11	2	11.56	0	0.00	11.61	2	9,740	0.02%
2022/08/10	32.4	11.58	0	0.00	11.52	32.4	9,594	0.34%
2022/08/09	15.3	11.72	0	0.00	11.74	15.3	9,250	0.17%
2022/08/08	12	11.73	1	11.63	11.71	11	9,094	0.12%
2022/08/05	3.5	11.61	0	0.00	11.59	3.5	8,913	0.04%
2022/08/04	5	11.50	0	0.00	11.52	5	8,815	0.06%
2022/08/03	1.9	11.53	0	0.00	11.49	1.9	8,718	0.02%
2022/08/02	20.3	11.58	15	11.52	11.53	5.3	8,566	0.06%
2022/08/01	18.2	11.78	0	0.00	11.77	18.2	8,121	0.22%
2022/07/29	8.4	11.91	0	0.00	11.90	8.4	7,619	0.11%
2022/07/28	2	11.99	0	0.00	12.01	2	7,362	0.03%
2022/07/27	1	11.95	0	0.00	11.99	1	7,317	0.01%
2022/07/26	2.2	12.02	0	0.00	12.02	2.2	7,439	0.03%
2022/07/25	4.2	11.91	0	0.00	11.89	4.2	7,444	0.06%
2022/07/22	16.3	11.96	0	0.00	11.91	16.3	7,391	0.22%
2022/07/21	5.2	12.05	0	0.00	12.05	5.2	6,984	0.07%
2022/07/20	7.2	12.15	0	0.00	12.13	7.2	6,933	0.10%
2022/07/19	16.7	12.10	0	0.00	12.08	16.7	6,979	0.24%
2022/07/18	29.8	12.12	0	0.00	12.16	29.8	6,919	0.43%
2022/07/15	107.4	12.98	0	0.00	13.00	107.4	6,696	1.60%	大買/鉅額交易
2022/07/14	25	13.11	0	0.00	13.04	25	5,901	0.42%
2022/07/13	36	13.24	0	0.00	13.22	36	5,661	0.64%
2022/07/12	18	13.26	0	0.00	13.28	18	5,470	0.33%
2022/07/11	21	13.29	0	0.00	13.25	21	5,395	0.39%
2022/07/08	3	13.44	0	0.00	13.43	3	5,223	0.06%
2022/07/07	10	13.35	0	0.00	13.37	10	5,142	0.19%
2022/07/06	10	13.39	2	13.33	13.31	8	5,188	0.15%
2022/07/05	1	13.69	0	0.00	13.58	1	5,133	0.02%
2022/07/01	4	13.48	1.2	13.56	13.47	2.8	5,432	0.05%
2022/06/30	0	0.00	0.2	13.57	13.59	-0.2	6,109	0.00%
2022/06/29	0	0.00	1	13.56	13.53	-1	6,114	-0.02%
2022/06/28	5	13.38	0	0.00	13.44	5	6,239	0.08%
2022/06/27	2	13.38	0	0.00	13.38	2	6,320	0.03%
2022/06/24	1	13.28	0	0.00	13.28	1	6,329	0.02%
2022/06/23	1	13.26	0	0.00	13.26	1	6,441	0.02%
2022/06/21	6	13.30	0	0.00	13.36	6	6,600	0.09%
2022/06/17	0	0.00	2	13.21	13.26	-2	6,817	-0.03%
2022/06/10	2	13.75	0	0.00	13.72	2	9,203	0.02%
2022/06/09	0	0.00	1.5	13.88	13.83	-1.5	9,719	-0.02%
2022/06/08	0.2	13.79	0	0.00	13.80	0.2	10,272	0.00%
2022/06/06	0.2	13.77	0	0.00	13.77	0.2	10,901	0.00%
2022/05/31	0.2	13.69	2	13.69	13.69	-1.8	11,451	-0.02%
2022/05/30	0.2	13.69	0	0.00	13.66	0.2	11,501	0.00%
2022/05/26	0	0.00	1	13.84	13.76	-1	11,698	-0.01%
2022/05/25	0	0.00	0.2	13.83	13.80	-0.2	11,941	0.00%
2022/05/24	2	13.79	0	0.00	13.79	2	12,145	0.02%
2022/05/23	0	0.00	10	13.81	13.83	-10	12,213	-0.08%
2022/05/20	0	0.00	8	13.91	13.88	-8	12,357	-0.06%
2022/05/18	2	13.65	2	13.68	13.68	0	12,290	0.00%
2022/05/17	0	0.00	3	13.62	13.59	-3	12,367	-0.02%
2022/05/13	0	0.00	1	13.46	13.46	-1	12,674	-0.01%
2022/05/12	2	13.41	0	0.00	13.32	2	12,789	0.02%
2022/05/10	5	13.31	0	0.00	13.48	5	13,399	0.04%
2022/05/09	2	13.53	0	0.00	13.51	2	13,472	0.01%
2022/05/06	1	13.78	1	13.73	13.70	0	13,456	0.00%
2022/05/05	1	14.00	0	0.00	14.00	1	13,457	0.01%
2022/05/03	2	13.89	3	14.10	14.13	-1	13,606	-0.01%
2022/04/29	1	13.78	2	13.87	13.88	-1	13,710	-0.01%
2022/04/28	4	13.58	0	0.00	13.78	4	13,825	0.03%
2022/04/27	5	13.38	0	0.00	13.50	5	13,883	0.04%
2022/04/26	3	13.54	0	0.00	13.58	3	14,010	0.02%
2022/04/25	7	13.65	4	13.64	13.62	3	14,272	0.02%
2022/04/21	1	13.95	8	13.88	13.88	-7	14,428	-0.05%
2022/04/20	2	14.30	0	0.00	14.18	2	14,341	0.01%
2022/04/15	1	14.23	0	0.00	14.23	1	14,390	0.01%
2022/04/12	0	0.00	3	14.02	14.22	-3	14,832	-0.02%
2022/04/08	0	0.00	4	14.24	14.40	-4	14,777	-0.03%
2022/04/07	2	14.24	11	14.34	14.13	-9	14,617	-0.06%
2022/04/06	0	0.00	7	14.29	14.41	-7	14,510	-0.05%
2022/03/30	2	13.83	20	13.84	13.86	-18	14,027	-0.13%
2022/03/29	0	13.78	3	13.77	13.77	-3	14,293	-0.02%
2022/03/28	1	13.48	3	13.54	13.76	-2	14,313	-0.01%
2022/03/24	0	0.00	9	13.76	13.78	-9	14,340	-0.06%
2022/03/23	1	13.73	2	13.72	13.75	-1	14,461	-0.01%
2022/03/22	0	0.00	4	13.61	13.70	-4	14,416	-0.03%
2022/03/21	3	13.56	0	0.00	13.42	3	14,346	0.02%
2022/03/18	5	13.32	4	13.35	13.42	1	14,375	0.01%
2022/03/17	5	13.15	4	13.15	13.23	1	14,292	0.01%
2022/03/16	24.2	12.30	5	12.28	12.40	19.2	14,031	0.14%
2022/03/15	44.7	12.63	7	12.70	12.49	37.7	13,556	0.28%
2022/03/14	26	13.28	100	13.23	13.18	-74	12,540	-0.59%
2022/03/11	16.6	13.49	0	0.00	13.44	16.6	12,094	0.14%
2022/03/10	29	13.81	0	0.00	13.78	29	11,716	0.25%
2022/03/09	5.1	13.66	0	0.00	13.51	5.1	11,861	0.04%
2022/03/08	26	13.83	1.5	13.77	13.78	24.5	11,465	0.21%
2022/03/07	4	13.91	2	13.92	14.00	2	11,240	0.02%
2022/03/04	12	14.04	2	14.08	14.04	10	11,209	0.09%
2022/03/02	3	14.05	1	14.04	14.04	2	11,266	0.02%
2022/03/01	2	14.11	0	0.00	14.08	2	11,237	0.02%
2022/02/25	5	14.05	0	0.00	14.05	5	11,163	0.04%
2022/02/24	22	14.15	0	0.00	14.12	22	10,998	0.20%
2022/02/23	1	14.24	0	0.00	14.25	1	10,879	0.01%
2022/02/22	25	14.24	0	0.00	14.22	25	10,972	0.23%
2022/02/21	11	14.38	0	0.00	14.36	11	10,967	0.10%
2022/02/18	2	14.37	0.3	14.39	14.39	1.7	11,026	0.02%
2022/02/17	12	14.33	0	0.00	14.31	12	11,133	0.11%
2022/02/16	0.2	14.36	0	0.00	14.31	0.2	11,416	0.00%
2022/02/15	6.3	14.34	0	0.00	14.21	6.3	11,559	0.05%
2022/02/14	5.6	14.56	0	0.00	14.52	5.6	11,754	0.05%
2022/02/11	107	14.82	22	14.75	14.79	85	12,334	0.69%	大買/
2022/02/10	0	0.00	5	14.48	14.58	-5	12,617	-0.04%
2022/02/09	3	14.37	5	14.44	14.47	-2	13,303	-0.02%
2022/02/08	2	14.20	0.2	14.24	14.16	1.8	13,721	0.01%
2022/02/07	5.2	14.17	0	0.00	14.17	5.2	14,094	0.04%
2022/01/26	0	14.22	0	0.00	14.17	0	14,311	0.00%
2022/01/25	5	14.36	1	14.30	14.24	4	14,722	0.03%
2022/01/24	2	14.38	6	14.45	14.43	-4	14,831	-0.03%
2022/01/21	0	0.00	0	14.33	14.29	0	14,878	0.00%
2022/01/20	2	14.29	3	14.30	14.31	-1	14,839	-0.01%
2022/01/19	7	14.04	5.1	14.12	14.13	1.9	14,912	0.01%
2022/01/18	9.2	13.92	0	0.00	13.97	9.2	15,011	0.06%
2022/01/17	3.1	14.15	0	0.00	14.13	3.1	14,704	0.02%
2022/01/14	1	14.30	0	0.00	14.28	1	14,427	0.01%
2022/01/13	1	14.42	23	14.43	14.40	-22	14,360	-0.15%
2022/01/11	0	0.00	9	14.47	14.40	-9	14,247	-0.06%
2022/01/10	8	14.22	0	0.00	14.25	8	14,082	0.06%
2022/01/07	2	14.16	0	0.00	14.18	2	14,231	0.01%
2022/01/06	3.1	14.20	0	0.00	14.12	3.1	14,133	0.02%
2022/01/05	0	0.00	2	14.40	14.22	-2	13,900	-0.01%
2022/01/03	1	14.38	0	0.00	14.40	1	13,622	0.01%
2021/12/29	2	14.33	0	0.00	14.33	2	13,811	0.01%
2021/12/24	5	14.45	16	14.53	14.54	-11	13,736	-0.08%
2021/12/23	0	0.00	40.1	14.40	14.45	-40.1	13,484	-0.30%
2021/12/21	2	14.07	0	0.00	14.10	2	13,288	0.02%
2021/12/20	3	14.09	0	0.00	14.08	3	13,337	0.02%
2021/12/17	0	0.00	13	14.28	14.34	-13	13,225	-0.10%
2021/12/16	0	0.00	57	14.20	14.23	-57	13,276	-0.43%
2021/12/15	0	0.00	20	14.12	14.14	-20	13,338	-0.15%
2021/12/14	6	14.12	7	14.02	13.99	-1	13,480	-0.01%
2021/12/10	11	14.25	4	14.40	14.28	7	13,882	0.05%
2021/12/09	0	0.00	10	14.29	14.29	-10	13,811	-0.07%
2021/12/07	0.3	13.98	0	0.00	14.00	0.3	13,600	0.00%
2021/12/06	0.3	14.04	2.6	14.05	14.01	-2.3	13,558	-0.02%
2021/12/03	0	0.00	19	13.91	14.06	-19	13,478	-0.14%
2021/12/02	4	13.69	1	13.78	13.77	3	13,202	0.02%
2021/12/01	0	0.00	4	13.59	13.75	-4	13,351	-0.03%
2021/11/30	5.1	13.60	0	0.00	13.60	5.1	13,596	0.04%
2021/11/29	16	13.64	0	0.00	13.65	16	13,593	0.12%
2021/11/26	10	13.77	1	13.75	13.69	9	13,697	0.07%
2021/11/25	1	13.87	0	0.00	13.90	1	13,593	0.01%
2021/11/24	5.2	13.75	2	13.77	13.79	3.2	13,588	0.02%
2021/11/23	12	13.72	0	0.00	13.73	12	13,550	0.09%
2021/11/22	2	13.72	0	0.00	13.70	2	13,543	0.01%
2021/11/18	12	13.68	0	0.00	13.69	12	13,445	0.09%
2021/11/17	4	13.73	0	0.00	13.76	4	13,389	0.03%
2021/11/16	5	13.74	0	0.00	13.74	5	13,504	0.04%
2021/11/15	7.4	13.75	0	0.00	13.71	7.4	13,455	0.05%
2021/11/12	2.3	13.90	0	0.00	13.91	2.3	13,157	0.02%
2021/11/11	3	13.78	0	0.00	13.81	3	12,962	0.02%
2021/11/10	35.4	13.45	1	13.46	13.40	34.4	12,650	0.27%
2021/11/09	29.1	13.64	7	13.57	13.57	22.1	12,007	0.18%
2021/11/08	47.1	13.71	4.6	13.70	13.71	42.6	11,286	0.38%
2021/11/05	29.1	13.86	0	0.00	13.86	29.1	10,669	0.27%
2021/11/04	25.3	13.96	0	0.00	13.94	25.3	10,204	0.25%
2021/11/03	86.1	13.97	0	0.00	14.01	86.1	10,097	0.85%
2021/11/02	23.2	14.02	0	0.00	14.01	23.2	10,082	0.23%
2021/11/01	12	14.06	0	0.00	14.10	12	9,851	0.12%
2021/10/29	6.3	14.11	1	14.09	14.13	5.3	9,887	0.05%
2021/10/28	2	14.19	0	0.00	14.21	2	9,781	0.02%
2021/10/27	11.2	14.16	1	14.27	14.23	10.2	9,915	0.10%
2021/10/26	3	14.31	0	0.00	14.29	3	9,910	0.03%
2021/10/22	1	14.60	11	14.58	14.57	-10	10,281	-0.10%
2021/10/21	1	14.56	5	14.57	14.50	-4	10,549	-0.04%
2021/10/20	2	14.49	22	14.58	14.49	-20	11,077	-0.18%
2021/10/19	1	14.57	0	0.00	14.54	1	11,260	0.01%
2021/10/15	18	14.38	0	0.00	14.46	18	11,664	0.15%
2021/10/14	1	14.58	0	0.00	14.60	1	12,293	0.01%
2021/10/12	3	14.55	0	0.00	14.55	3	14,037	0.02%
2021/10/08	10	14.71	6	14.91	14.69	4	14,558	0.03%
2021/10/07	0	0.00	1	14.89	14.92	-1	14,923	-0.01%
2021/10/06	0	0.00	15	14.66	14.75	-15	15,111	-0.10%
2021/10/05	0	0.00	57	14.42	14.56	-57	15,488	-0.37%
2021/10/01	0	0.00	1	14.50	14.48	-1	16,396	-0.01%
2021/09/30	0	0.00	11	14.55	14.61	-11	16,844	-0.07%
2021/09/29	0	0.00	2	14.63	14.59	-2	17,412	-0.01%
2021/09/27	58	14.42	1	14.34	14.35	57	17,971	0.32%
2021/09/24	2	14.58	0	0.00	14.57	2	17,973	0.01%
2021/09/23	1	14.65	49	14.72	14.53	-48	18,139	-0.26%
2021/09/22	46	14.01	14	13.92	14.12	32	18,032	0.18%
2021/09/17	31	14.20	18	14.21	14.18	13	17,974	0.07%
2021/09/16	23.2	14.43	0	0.00	14.24	23.2	17,831	0.13%
2021/09/15	20	14.76	25	14.80	14.73	-5	17,376	-0.03%
2021/09/14	1	15.11	1	15.08	15.04	0	17,265	0.00%
2021/09/13	1	15.04	8	15.05	15.07	-7	17,369	-0.04%
2021/09/09	0.5	14.95	0	0.00	14.94	0.5	17,835	0.00%
2021/09/06	5	15.00	7	15.13	14.99	-2	18,204	-0.01%
2021/09/03	2.8	15.05	58.1	15.00	15.06	-55.4	18,007	-0.31%
2021/09/02	2	14.83	3	14.84	14.82	-1	17,690	-0.01%
2021/09/01	17	14.69	5	14.70	14.73	12	17,522	0.07%
2021/08/31	2	14.39	0	0.00	14.47	2	17,345	0.01%
2021/08/30	12	14.42	0	0.00	14.47	12	17,319	0.07%
2021/08/26	3	14.45	0	0.00	14.43	3	17,241	0.02%
2021/08/25	2.4	14.36	12	14.41	14.43	-9.6	17,183	-0.06%
2021/08/24	10	14.28	0	0.00	14.29	10	17,194	0.06%
2021/08/23	0	14.19	1	14.26	14.20	-1	17,173	-0.01%
2021/08/20	7.1	13.91	14	14.01	13.86	-6.9	17,067	-0.04%
2021/08/19	8.3	14.00	0	0.00	14.01	8.3	16,856	0.05%
2021/08/17	5.1	14.20	12	14.28	14.12	-6.9	16,728	-0.04%
2021/08/16	1.1	14.21	7	14.27	14.30	-6	16,678	-0.04%
2021/08/13	20	14.31	0.7	14.36	14.30	19.3	16,582	0.12%
2021/08/12	0	0.00	34	14.36	14.36	-34	16,536	-0.21%
2021/08/11	7	14.30	5	14.36	14.34	2	16,466	0.01%
2021/08/10	2	14.07	3	14.08	14.09	-1	16,299	-0.01%
2021/08/09	11.2	13.98	0	0.00	14.08	11.2	16,292	0.07%
2021/08/06	9.2	13.90	0	0.00	13.89	9.2	16,026	0.06%
2021/08/05	6.2	13.97	3	14.04	13.96	3.2	15,823	0.02%
2021/08/04	6.2	13.97	5	14.03	14.03	1.2	15,823	0.01%
2021/08/03	6.2	13.98	0.2	14.02	13.96	6	15,715	0.04%
2021/08/02	5.2	13.88	2	14.07	14.05	3.2	15,530	0.02%
2021/07/30	2.1	13.95	0	0.00	13.92	2.1	15,385	0.01%
2021/07/29	4.2	14.04	0	0.00	14.05	4.2	15,241	0.03%
2021/07/28	32.1	13.91	0	0.00	13.88	32.1	15,073	0.21%
2021/07/27	33	14.18	0	0.00	14.15	33	14,771	0.22%
2021/07/26	31	14.33	0	0.00	14.26	31	14,884	0.21%
2021/07/23	25	14.54	2	14.50	14.50	23	14,482	0.16%
2021/07/22	6	14.61	15	14.57	14.61	-9	14,626	-0.06%
2021/07/21	22	14.44	0	0.00	14.42	22	14,896	0.15%
2021/07/20	39.6	14.56	0	0.00	14.49	39.6	14,776	0.27%
2021/07/19	59.2	14.80	0	0.00	14.76	59.2	14,050	0.42%
2021/07/16	105.2	14.91	0	0.00	14.92	105.2	13,439	0.78%	大買/鉅額交易
2021/07/15	6	15.48	0	0.00	15.59	6	12,665	0.05%
2021/07/14	8	15.41	11	15.40	15.42	-3	12,176	-0.02%
2021/07/13	6	15.45	2	15.46	15.45	4	11,740	0.03%
2021/07/12	9	15.44	0	0.00	15.48	9	11,418	0.08%
2021/07/09	57.4	15.42	0	0.00	15.44	57.4	11,013	0.52%
2021/07/08	9.1	15.57	2	15.57	15.56	7.1	10,590	0.07%
2021/07/07	19	15.62	0	0.00	15.61	19	10,149	0.19%
2021/07/06	13	15.67	0	0.00	15.70	13	9,772	0.13%
2021/07/05	11.2	15.80	0	0.00	15.80	11.2	9,266	0.12%
2021/07/02	0.2	15.61	0	0.00	15.61	0.2	8,694	0.00%
2021/07/01	2.3	15.63	0	0.00	15.64	2.3	8,655	0.03%
2021/06/30	25.3	15.68	0	0.00	15.68	25.3	8,582	0.29%
2021/06/29	124.1	15.78	0	0.00	15.71	124.1	8,411	1.48%	大買/鉅額交易
2021/06/28	11	15.81	0	0.00	15.81	11	8,372	0.13%
2021/06/25	15	15.82	3	15.82	15.82	12	8,524	0.14%
2021/06/24	2	15.76	0	0.00	15.74	2	8,621	0.02%
2021/06/23	0	0.00	2	15.66	15.68	-2	8,635	-0.02%
2021/06/22	2.5	15.48	0	0.00	15.53	2.5	8,835	0.03%
2021/06/21	10.4	15.46	7	15.50	15.51	3.4	9,068	0.04%
2021/06/18	10.3	15.65	0	0.00	15.63	10.3	9,032	0.11%
2021/06/17	5.1	15.77	0	0.00	15.71	5.1	8,735	0.06%
2021/06/16	1	15.87	0	0.00	15.87	1	8,671	0.01%
2021/06/15	2	15.92	6	16.02	15.94	-4	8,646	-0.05%
2021/06/04	2	16.06	0	0.00	16.05	2	9,173	0.02%
2021/06/02	1	16.10	1	16.08	16.09	0	9,425	0.00%
2021/06/01	2.3	16.05	3	16.05	16.04	-0.7	9,717	-0.01%
2021/05/31	1.1	16.13	0	0.00	16.13	1.1	9,838	0.01%
2021/05/28	1	16.17	2	16.19	16.18	-1	9,901	-0.01%
2021/05/27	0	16.11	3	16.12	16.11	-3	10,111	-0.03%
2021/05/26	0	0.00	2	16.10	16.10	-2	10,562	-0.02%
2021/05/25	6	16.03	0	0.00	16.04	6	10,821	0.06%
2021/05/21	0	16.01	0	0.00	16.02	0	11,513	0.00%
2021/05/20	0	0.00	10	16.00	16.00	-10	11,809	-0.08%
2021/05/18	0	16.02	8.9	16.04	16.08	-8.8	12,850	-0.07%
2021/05/17	0.1	15.92	20	15.93	15.92	-20	13,371	-0.15%
2021/05/14	1.1	15.95	12	15.92	15.90	-10.9	14,427	-0.08%
2021/05/13	0.1	15.98	4	15.88	15.92	-3.9	15,549	-0.03%
2021/05/12	2	15.95	21	15.98	16.00	-19	15,681	-0.12%
2021/05/11	3	15.97	0	0.00	16.02	3	15,626	0.02%
2021/05/10	0.2	16.15	1	16.12	16.10	-0.8	15,716	-0.01%
2021/05/07	2	16.11	0	0.00	16.20	2	15,915	0.01%
2021/05/06	9	16.01	0	0.00	15.99	9	16,055	0.06%
2021/05/05	1	15.99	0	0.00	15.98	1	16,239	0.01%
2021/05/04	12	15.85	11	15.82	15.87	1	16,403	0.01%
2021/05/03	14.5	15.90	3.4	15.87	15.85	11.1	16,525	0.07%
2021/04/29	4	16.07	1.1	16.09	16.08	2.9	16,336	0.02%
2021/04/28	16	16.00	0	0.00	15.99	16	16,448	0.10%
2021/04/27	21	16.10	4.5	16.10	16.05	16.5	16,315	0.10%
2021/04/26	13	16.18	5	16.20	16.18	8	16,129	0.05%
2021/04/23	0	0.00	1	16.23	16.23	-1	16,163	-0.01%
2021/04/22	12.2	16.22	0	0.00	16.22	12.2	16,338	0.07%
2021/04/21	19.4	16.31	2	16.28	16.30	17.4	16,404	0.11%
2021/04/20	7	16.41	1	16.41	16.41	6	16,511	0.04%
2021/04/19	0	0.00	3	16.43	16.40	-3	16,749	-0.02%
2021/04/16	0	0.00	1	16.34	16.34	-1	17,010	-0.01%
2021/04/15	1.3	16.27	0	0.00	16.28	1.3	17,281	0.01%
2021/04/14	4	16.27	10	16.27	16.31	-6	17,530	-0.03%
2021/04/13	1	16.25	0	0.00	16.25	1	17,759	0.01%
2021/04/12	3.2	16.28	10	16.33	16.27	-6.8	18,051	-0.04%
2021/04/09	10.3	16.37	5	16.37	16.35	5.3	18,299	0.03%
2021/04/08	2	16.43	0	0.00	16.41	2	18,583	0.01%
2021/04/07	5	16.40	5	16.40	16.41	0	18,945	0.00%
2021/04/06	3	16.48	0	0.00	16.47	3	19,237	0.02%
2021/04/01	14	16.33	6	16.32	16.32	8	19,626	0.04%
2021/03/31	21	16.35	3	16.40	16.28	18	20,059	0.09%
2021/03/30	0	0.00	43	16.33	16.40	-43	20,432	-0.21%
2021/03/29	0	0.00	11	16.09	16.18	-11	20,561	-0.05%
2021/03/26	3	15.99	0	0.00	16.03	3	20,825	0.01%
2021/03/25	5.4	15.82	0	0.00	15.81	5.4	21,351	0.03%
2021/03/24	35	16.02	0	0.00	15.90	35	21,444	0.16%
2021/03/23	20.1	16.11	0	0.00	16.12	20.1	21,213	0.09%
2021/03/22	2	16.19	0	0.00	16.24	2	21,359	0.01%
2021/03/19	2.1	16.16	0	0.00	16.11	2.1	21,958	0.01%
2021/03/18	1.2	16.20	5	16.23	16.25	-3.8	22,274	-0.02%
2021/03/17	4	16.16	0	0.00	16.13	4	22,893	0.02%
2021/03/16	1.1	16.14	0	0.00	16.14	1.1	23,551	0.00%
2021/03/15	10	16.11	1	16.10	16.11	9	24,398	0.04%
2021/03/12	10	16.09	13	16.03	16.09	-3	25,142	-0.01%
2021/03/11	0	0.00	15	15.99	16.02	-15	25,824	-0.06%
2021/03/10	0	0.00	22	15.82	15.80	-22	26,553	-0.08%
2021/03/09	7	15.72	0	0.00	15.78	7	27,886	0.03%
2021/03/08	0	0.00	4	15.74	15.74	-4	29,080	-0.01%
2021/03/05	24.1	15.62	0	0.00	15.72	24.1	30,378	0.08%
2021/03/04	10	15.76	0	0.00	15.71	10	31,200	0.03%
2021/03/03	1	15.69	10	15.69	15.87	-9	32,520	-0.03%
2021/03/02	8	15.76	1	15.73	15.68	7	34,800	0.02%
2021/02/26	37	15.72	0	0.00	15.72	37	36,660	0.10%
2021/02/25	10	15.79	0	0.00	15.90	10	37,418	0.03%
2021/02/24	26.1	15.84	5	15.99	15.81	21.1	39,726	0.05%
2021/02/23	8.1	15.93	0	0.00	15.95	8.1	41,184	0.02%
2021/02/22	5	15.91	0	0.00	15.98	5	45,206	0.01%
2021/02/19	60.2	15.71	0	0.00	15.73	60.2	50,089	0.12%
2021/02/18	29	15.95	10	16.04	15.89	19	55,747	0.03%
2021/02/17	22	15.77	7	15.79	15.94	15	60,989	0.02%
2021/02/05	53.2	15.14	0	0.00	15.11	53.2	72,664	0.07%
2021/02/04	52	15.31	0	0.00	15.26	52	72,754	0.07%