中信小資高價30 (00894)-玉山券商分點個股進出

台股 » 個股 » 中信小資高價30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信小資高價30

(00894)

可現股當沖

股價
18.67
漲跌
▲0.02
漲幅
+0.11%
成交量
1,459張
產業
上市
85人加入追蹤

立即追蹤
本地時間:13:30

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

中信小資高價30 (00894)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	0.2	18.57	2	18.75	18.67	-1.8	1,844	-0.10%
2024/05/06	2	18.65	1.5	18.77	18.65	0.5	1,864	0.03%
2024/05/03	0	18.50	0	0.00	18.52	0	1,835	0.00%
2024/05/02	0.2	18.41	0	0.00	18.39	0.2	1,836	0.01%
2024/04/30	0	0.00	2	18.62	18.60	-2	1,839	-0.11%
2024/04/29	0	0.00	1.3	18.62	18.50	-1.3	1,837	-0.07%
2024/04/26	6	18.22	9	18.13	18.20	-3	1,861	-0.16%
2024/04/25	1.2	17.97	0	0.00	17.77	1.2	1,872	0.06%
2024/04/24	0	0.00	1	18.17	18.17	-1	1,855	-0.05%
2024/04/23	1	17.45	1.2	17.40	17.44	-0.2	1,865	-0.01%
2024/04/22	22.2	17.45	0	0.00	17.30	22.2	1,871	1.19%
2024/04/19	24.4	18.05	3	17.96	17.89	21.4	1,841	1.16%
2024/04/18	0	0.00	3	18.55	18.87	-3	1,768	-0.17%
2024/04/17	2	18.47	0	0.00	18.63	2	1,768	0.11%
2024/04/16	17.5	18.38	3	18.37	18.30	14.5	1,769	0.82%
2024/04/15	1.2	18.90	4	18.86	18.89	-2.8	1,773	-0.16%
2024/04/12	0	0.00	0.1	19.35	19.32	-0.1	1,755	0.00%
2024/04/10	1	19.40	0	0.00	19.32	1	1,763	0.06%
2024/04/09	0	0.00	2	19.39	19.40	-2	1,776	-0.12%
2024/04/03	0.2	19.12	2.5	19.09	19.13	-2.3	1,776	-0.13%
2024/04/02	0	0.00	7.1	19.00	19.00	-7.1	1,756	-0.40%
2024/04/01	0	0.00	0	18.75	18.79	0	1,732	0.00%
2024/03/29	0	0.00	1	18.60	18.67	-1	1,733	-0.06%
2024/03/28	2	18.46	0	0.00	18.49	2	1,718	0.12%
2024/03/27	1	18.58	0	18.70	18.61	1	1,704	0.06%
2024/03/26	2	18.62	61	18.92	18.60	-59	1,698	-3.47%
2024/03/25	1.3	18.88	6	18.90	18.83	-4.7	1,682	-0.28%
2024/03/22	0	0.00	8	18.79	18.84	-8	1,679	-0.48%
2024/03/21	0	0.00	7	18.71	18.69	-7	1,666	-0.42%
2024/03/20	0	0.00	2	18.50	18.34	-2	1,667	-0.12%
2024/03/19	5.1	18.51	0	0.00	18.44	5.1	1,672	0.30%
2024/03/18	3.2	18.45	2	18.36	18.63	1.2	1,683	0.07%
2024/03/15	0.1	18.43	0	0.00	18.32	0.1	1,683	0.00%
2024/03/14	2.1	18.49	0	0.00	18.44	2.1	1,664	0.13%
2024/03/13	2.1	18.58	0	0.00	18.58	2.1	1,645	0.13%
2024/03/12	3	18.66	1	18.70	18.71	2	1,613	0.12%
2024/03/11	1	18.65	1	18.65	18.63	0	1,618	0.00%
2024/03/08	2	18.88	8.1	19.05	18.67	-6.1	1,601	-0.38%
2024/03/07	1	18.70	1.2	18.90	18.82	-0.2	1,510	-0.01%
2024/03/06	0	0.00	11.1	18.64	18.67	-11.1	1,477	-0.75%
2024/03/05	3	18.42	8.1	18.44	18.48	-5.1	1,463	-0.35%
2024/03/04	0	0.00	1.1	18.29	18.29	-1.1	1,460	-0.08%
2024/03/01	0.1	18.04	0	0.00	17.98	0.1	1,463	0.00%
2024/02/29	1	17.74	2	17.74	17.82	-1	1,436	-0.07%
2024/02/27	2	17.60	1	17.63	17.63	1	1,421	0.07%
2024/02/26	0.2	17.74	2	17.77	17.80	-1.8	1,404	-0.13%
2024/02/23	1	17.78	1.1	17.71	17.75	-0.1	1,397	0.00%
2024/02/22	1	17.55	1	17.58	17.54	0	1,381	0.00%
2024/02/21	0.1	17.32	0	0.00	17.27	0.1	1,367	0.01%
2024/02/20	0.1	17.39	0	0.00	17.47	0.1	1,375	0.01%
2024/02/19	0	0.00	1	17.30	17.27	-1	1,361	-0.07%
2024/02/16	0	17.38	0	0.00	17.38	0	1,372	0.00%
2024/02/15	1	17.51	19.7	17.46	17.51	-18.7	1,374	-1.36%
2024/02/05	1.3	16.79	1	16.80	16.80	0.3	1,355	0.02%
2024/02/02	3	16.88	14	16.89	16.86	-11	1,339	-0.82%
2024/02/01	4	16.53	4	16.53	16.57	0	1,311	0.00%
2024/01/31	0	0.00	2	16.57	16.56	-2	1,315	-0.15%
2024/01/30	0	0.00	12.4	16.65	16.67	-12.4	1,318	-0.94%
2024/01/29	1	16.25	2	16.40	16.43	-1	1,323	-0.07%
2024/01/26	7	16.21	0	0.00	16.22	7	1,296	0.54%
2024/01/25	0.2	16.40	10	16.29	16.27	-9.8	1,307	-0.75%
2024/01/24	0	16.29	0.3	16.35	16.25	-0.2	1,310	-0.02%
2024/01/22	0	0.00	8.1	16.25	16.29	-8.1	1,351	-0.60%
2024/01/19	0	0.00	0.1	15.95	15.96	-0.1	1,322	-0.01%
2024/01/17	9.3	15.56	12	15.71	15.50	-2.7	1,287	-0.21%
2024/01/16	0	0.00	1.1	15.72	15.74	-1.1	1,256	-0.09%
2024/01/15	0.3	15.77	3	15.84	15.79	-2.7	1,237	-0.22%
2024/01/12	0	0.00	0.1	15.80	15.70	-0.1	1,242	-0.01%
2024/01/11	1	15.58	5	15.65	15.70	-4	1,236	-0.32%
2024/01/10	12	15.41	4	15.48	15.47	8	1,240	0.65%
2024/01/09	0	0.00	6	15.46	15.47	-6	1,242	-0.48%
2024/01/08	0	0.00	3	15.38	15.39	-3	1,230	-0.24%
2024/01/05	4.1	15.27	2	15.27	15.26	2.1	1,244	0.17%
2024/01/04	0	0.00	4	15.26	15.26	-4	1,242	-0.32%
2024/01/03	5.2	15.34	0	0.00	15.36	5.2	1,250	0.41%
2024/01/02	0.1	15.64	2	15.95	15.60	-1.9	1,233	-0.15%
2023/12/29	0.1	15.85	5.2	15.83	15.87	-5.1	1,225	-0.41%
2023/12/28	0.1	15.91	0.1	15.91	15.82	0	1,217	0.00%
2023/12/27	5	15.85	3.1	15.84	15.88	1.9	1,220	0.16%
2023/12/26	1	15.69	6	15.70	15.73	-5	1,205	-0.41%
2023/12/25	0.3	15.60	0	0.00	15.60	0.3	1,200	0.02%
2023/12/21	5	15.40	1	15.40	15.42	4	1,198	0.33%
2023/12/20	0.2	15.58	0	0.00	15.52	0.2	1,195	0.02%
2023/12/19	0	0.00	8	15.51	15.53	-8	1,203	-0.66%
2023/12/15	0.1	15.82	210	15.76	15.74	-209.9	1,198	-17.51%	大賣/鉅額交易
2023/12/14	0	0.00	15	15.76	15.72	-15	1,174	-1.28%
2023/12/13	0	0.00	5.2	15.57	15.57	-5.2	1,146	-0.45%
2023/12/11	0	0.00	5	15.40	15.38	-5	1,141	-0.44%
2023/12/08	0	0.00	2	15.40	15.33	-2	1,131	-0.18%
2023/12/07	0	0.00	11	15.18	15.17	-11	1,114	-0.99%
2023/12/06	0	0.00	2	15.22	15.17	-2	1,110	-0.18%
2023/12/05	0.1	15.10	0	0.00	15.08	0.1	1,103	0.01%
2023/12/04	0	0.00	5	15.34	15.21	-5	1,094	-0.46%
2023/11/30	0.1	15.28	0	0.00	15.28	0.1	1,077	0.01%
2023/11/29	0	0.00	1	15.27	15.28	-1	1,076	-0.09%
2023/11/28	0	0.00	2	15.00	15.20	-2	1,053	-0.19%
2023/11/27	0.4	15.10	18.7	15.04	14.95	-18.3	1,025	-1.78%
2023/11/22	0.1	15.14	1	15.15	15.14	-0.9	991	-0.09%
2023/11/21	0	0.00	14.1	15.20	15.19	-14.1	995	-1.42%
2023/11/20	0	0.00	151.5	15.00	15.03	-151.5	989	-15.31%	大賣/鉅額交易
2023/11/17	0	0.00	9	14.97	15.01	-9	977	-0.92%
2023/11/16	0	0.00	1.2	14.91	14.92	-1.2	966	-0.12%
2023/11/15	0.1	14.97	10.7	15.12	15.03	-10.6	961	-1.10%
2023/11/14	0	0.00	5	15.01	14.95	-5	946	-0.53%
2023/11/13	0	0.00	0.1	15.00	14.92	-0.1	934	-0.01%
2023/11/10	1.7	14.75	0	0.00	14.71	1.7	917	0.19%
2023/11/09	0	0.00	12	14.86	14.84	-12	918	-1.31%
2023/11/07	0	0.00	4	14.75	14.73	-4	907	-0.44%
2023/11/06	0	0.00	2.4	14.65	14.68	-2.4	913	-0.26%
2023/10/26	18.4	13.96	1	14.05	13.95	17.4	861	2.02%
2023/10/23	0.2	14.44	0	0.00	14.20	0.2	868	0.02%
2023/10/19	0.1	14.43	0	0.00	14.44	0.1	865	0.01%
2023/10/18	1.2	14.37	1	14.38	14.37	0.2	868	0.03%
2023/10/17	0	0.00	0.3	14.79	14.60	-0.3	864	-0.03%
2023/10/16	0.1	14.72	0.3	14.67	14.66	-0.2	866	-0.03%
2023/10/13	0	0.00	3.4	14.77	14.80	-3.4	875	-0.39%
2023/10/11	0	0.00	13	14.61	14.62	-13	905	-1.44%
2023/10/04	0	0.00	10	14.05	14.11	-10	946	-1.06%
2023/10/03	0	14.26	0	0.00	14.19	0	944	0.00%
2023/09/28	0	13.99	5	13.96	13.97	-5	951	-0.52%
2023/09/26	10.2	13.90	0	0.00	13.89	10.2	997	1.02%
2023/09/25	0.2	14.15	1.5	14.10	14.07	-1.3	1,031	-0.13%
2023/09/20	0	14.11	3.1	14.02	14.02	-3.1	1,064	-0.29%
2023/09/19	0	14.29	9	14.28	14.20	-9	1,085	-0.83%
2023/09/18	0.1	14.34	4	14.30	14.25	-3.9	1,090	-0.36%
2023/09/15	0.1	14.38	1	14.36	14.41	-0.9	1,108	-0.08%
2023/09/14	0	14.22	1	14.25	14.26	-1	1,122	-0.09%
2023/09/13	0	0.00	1	13.94	13.99	-1	1,134	-0.09%
2023/09/12	0	13.73	0	0.00	13.86	0	1,148	0.00%
2023/09/11	0.2	13.73	35	13.72	13.67	-34.8	1,185	-2.93%
2023/09/08	3.1	13.82	0	0.00	13.81	3.1	1,210	0.25%
2023/09/07	0.1	14.00	4	14.00	13.95	-4	1,285	-0.31%
2023/09/06	0.1	14.23	0	0.00	14.10	0.1	1,322	0.01%
2023/09/05	0	14.07	0	0.00	14.07	0	1,336	0.00%
2023/09/04	8	14.04	0	0.00	14.05	8	1,353	0.59%
2023/08/31	0	14.05	0	0.00	14.03	0	1,393	0.00%
2023/08/29	1	13.90	0	0.00	13.99	1	1,422	0.07%
2023/08/28	0	13.85	0	0.00	13.86	0	1,428	0.00%
2023/08/25	0.1	13.90	0	0.00	13.77	0.1	1,440	0.00%
2023/08/23	0.2	13.82	0	0.00	13.86	0.2	1,490	0.02%
2023/08/21	36	13.69	0	0.00	13.68	36	1,581	2.28%
2023/08/18	0	13.69	0	0.00	13.63	0	1,594	0.00%
2023/08/16	3	13.52	0	0.00	13.57	3	1,599	0.19%
2023/08/15	0.1	13.84	0	0.00	13.82	0.1	1,615	0.00%
2023/08/14	2.2	13.73	0	0.00	13.74	2.2	1,615	0.14%
2023/08/10	1	13.98	0	0.00	13.96	1	1,621	0.06%
2023/08/09	2.1	14.19	0	0.00	14.20	2.1	1,614	0.13%
2023/08/08	2.1	14.21	0	0.00	14.16	2.1	1,614	0.13%
2023/08/07	2.1	14.30	0	0.00	14.29	2.1	1,595	0.13%
2023/08/04	0	14.26	2	14.24	14.23	-2	1,605	-0.12%
2023/08/02	2.1	14.34	0	0.00	14.29	2.1	1,601	0.13%
2023/08/01	0	14.62	0	0.00	14.60	0	1,593	0.00%
2023/07/27	0	0.00	0.2	14.73	14.69	-0.2	1,570	-0.01%
2023/07/26	0	14.69	0	0.00	14.67	0	1,572	0.00%
2023/07/25	0	0.00	6	14.94	14.89	-6	1,575	-0.38%
2023/07/24	0.2	14.73	0	0.00	14.82	0.2	1,565	0.01%
2023/07/21	0	0.00	3	14.69	14.82	-3	1,559	-0.19%
2023/07/20	0	0.00	2	14.91	14.93	-2	1,576	-0.13%
2023/07/19	0	0.00	1	15.12	14.95	-1	1,572	-0.06%
2023/07/17	0.1	15.20	0	0.00	15.04	0.1	1,572	0.00%
2023/07/14	0	0.00	4	15.19	15.21	-4	1,566	-0.26%
2023/07/13	0	0.00	9.6	15.18	15.05	-9.6	1,533	-0.63%
2023/07/12	0	0.00	6.2	14.84	14.83	-6.2	1,478	-0.42%
2023/07/11	0	0.00	0.2	14.78	14.79	-0.2	1,483	-0.01%
2023/07/10	0	0.00	2	14.64	14.60	-2	1,483	-0.13%
2023/07/07	0	0.00	30	14.60	14.58	-30	1,482	-2.02%
2023/07/06	1	14.92	0	0.00	14.75	1	1,484	0.07%
2023/07/05	0.1	15.03	0	0.00	15.01	0.1	1,484	0.00%
2023/07/04	0	0.00	21	15.05	15.06	-21	1,476	-1.42%
2023/07/03	0	0.00	24	14.99	14.97	-24	1,445	-1.66%
2023/06/30	0	14.62	2	14.68	14.72	-2	1,425	-0.14%
2023/06/29	0	0.00	2	14.64	14.63	-2	1,424	-0.14%
2023/06/27	0	0.00	22	14.53	14.49	-22	1,407	-1.56%
2023/06/26	1.2	14.63	0	0.00	14.63	1.2	1,413	0.08%
2023/06/21	1	14.71	1	14.72	14.76	0	1,452	0.00%
2023/06/20	0	0.00	7	14.88	14.83	-7	1,463	-0.48%
2023/06/19	0	0.00	3.1	14.88	14.90	-3.1	1,464	-0.21%
2023/06/16	0	0.00	4	14.84	14.83	-4	1,443	-0.28%
2023/06/15	0.1	14.84	12	14.89	14.94	-11.9	1,448	-0.82%
2023/06/14	0	0.00	9.2	14.75	14.75	-9.2	1,415	-0.65%
2023/06/13	0	0.00	28.4	14.70	14.72	-28.4	1,404	-2.02%
2023/06/12	0	0.00	18	14.43	14.40	-18	1,352	-1.33%
2023/06/08	1	14.21	4	14.16	14.12	-3	1,325	-0.23%
2023/06/07	0	0.00	12	14.37	14.38	-12	1,312	-0.91%
2023/06/06	0	14.23	0	0.00	14.24	0	1,299	0.00%
2023/06/05	0.1	14.31	12	14.26	14.25	-11.9	1,295	-0.92%
2023/06/02	0	0.00	10	14.23	14.22	-10	1,292	-0.77%
2023/05/31	1	14.10	3	14.10	14.14	-2	1,301	-0.15%
2023/05/30	0	0.00	2	14.28	14.28	-2	1,308	-0.15%
2023/05/29	0.1	14.30	2.8	14.33	14.29	-2.7	1,318	-0.20%
2023/05/26	0	0.00	4	14.03	14.02	-4	1,282	-0.31%
2023/05/24	1	13.49	0	0.00	13.48	1	1,224	0.08%
2023/05/23	0.2	13.65	6	13.64	13.61	-5.8	1,224	-0.47%
2023/05/18	10	13.51	3	13.52	13.50	7	1,210	0.58%
2023/05/17	0.2	13.33	0	0.00	13.36	0.2	1,212	0.02%
2023/05/16	0	0.00	5	13.33	13.31	-5	1,206	-0.41%
2023/05/15	3.1	13.17	0	0.00	13.15	3.1	1,203	0.26%
2023/05/12	0.1	13.18	0	0.00	13.20	0.1	1,205	0.01%
2023/05/10	1	13.23	0	0.00	13.23	1	1,228	0.08%
2023/05/09	0	0.00	2	13.38	13.39	-2	1,217	-0.16%
2023/05/05	6	13.40	0	0.00	13.38	6	1,227	0.49%
2023/05/03	0.1	13.37	0	0.00	13.33	0.1	1,255	0.01%
2023/05/02	0	0.00	0.1	13.37	13.37	-0.1	1,257	-0.01%
2023/04/28	2	13.17	0	0.00	13.23	2	1,274	0.16%
2023/04/27	0	0.00	1	12.96	13.03	-1	1,279	-0.08%
2023/04/26	2	12.87	0	0.00	12.96	2	1,290	0.15%
2023/04/25	2.2	13.10	2	12.92	12.96	0.2	1,287	0.01%
2023/04/24	0.2	13.29	0	0.00	13.32	0.2	1,257	0.02%
2023/04/21	2.2	13.36	0	0.00	13.29	2.2	1,257	0.18%
2023/04/20	1.2	13.51	0	0.00	13.50	1.2	1,252	0.09%
2023/04/19	0.1	13.69	0.1	13.87	13.63	0	1,256	0.00%
2023/04/18	3.1	13.70	0	0.00	13.71	3.1	1,257	0.24%
2023/04/17	0.1	13.92	1	13.82	13.86	-0.9	1,246	-0.07%
2023/04/14	0	0.00	3	13.89	13.92	-3	1,247	-0.24%
2023/04/12	1	13.94	0	0.00	13.98	1	1,241	0.08%
2023/04/11	0	0.00	24	13.97	13.97	-24	1,246	-1.93%
2023/04/10	0.3	13.85	0	0.00	13.87	0.3	1,267	0.02%
2023/04/06	0.1	13.85	0	0.00	13.72	0.1	1,258	0.01%
2023/03/31	0	0.00	6.2	13.97	13.92	-6.2	1,254	-0.49%
2023/03/30	0	0.00	0.2	13.86	13.86	-0.2	1,239	-0.01%
2023/03/29	0	0.00	4	13.69	13.76	-4	1,223	-0.33%
2023/03/28	0	0.00	2	14.00	13.78	-2	1,227	-0.16%
2023/03/27	0	0.00	8.1	14.03	13.97	-8.1	1,226	-0.66%
2023/03/24	14	14.01	47.1	13.95	14.01	-33.1	1,218	-2.72%
2023/03/23	0.5	13.77	11.4	13.85	13.89	-10.9	1,174	-0.93%
2023/03/22	0	0.00	10.1	13.77	13.76	-10.1	1,149	-0.88%
2023/03/21	1	13.57	7.1	13.55	13.50	-6.1	1,129	-0.54%
2023/03/20	0	0.00	50.1	13.48	13.46	-50.1	1,126	-4.45%
2023/03/17	0	0.00	2.8	13.40	13.42	-2.8	1,113	-0.25%
2023/03/16	0	13.22	0	0.00	13.20	0	1,114	0.00%
2023/03/15	9.1	13.34	2	13.33	13.30	7.1	1,117	0.63%
2023/03/14	0.1	13.28	0	0.00	13.21	0.1	1,095	0.01%
2023/03/13	0.4	13.30	2	13.35	13.40	-1.6	1,095	-0.15%
2023/03/10	0.1	13.35	0	0.00	13.30	0.1	1,084	0.01%
2023/03/08	1	13.56	2	13.58	13.58	-1	1,104	-0.09%
2023/03/07	0	13.63	2	13.66	13.67	-2	1,109	-0.18%
2023/03/06	0	0.00	52.1	13.52	13.62	-52.1	1,105	-4.71%
2023/03/03	0.1	13.50	17	13.55	13.37	-16.9	1,090	-1.55%
2023/03/02	0	0.00	1	13.38	13.40	-1	1,109	-0.09%
2023/03/01	1.4	13.24	1.3	13.42	13.44	0.1	1,102	0.01%
2023/02/23	0.3	13.09	4	13.24	13.23	-3.7	1,073	-0.35%
2023/02/21	0	0.00	0.1	13.16	13.15	-0.1	1,071	-0.01%
2023/02/20	0	0.00	2	13.00	13.05	-2	1,082	-0.18%
2023/02/17	0.1	12.98	0	0.00	12.99	0.1	1,119	0.01%
2023/02/16	0.1	13.05	1.8	13.09	13.11	-1.8	1,135	-0.15%
2023/02/15	0.6	13.24	0	0.00	12.99	0.6	1,149	0.05%
2023/02/14	0.7	13.19	2	13.22	13.18	-1.3	1,147	-0.11%
2023/02/13	0.7	13.13	0	0.00	13.05	0.7	1,153	0.06%
2023/02/08	0	0.00	7	13.23	13.26	-7	1,157	-0.60%
2023/02/07	0	0.00	1	12.96	12.96	-1	1,128	-0.09%
2023/02/06	6.6	12.96	0.8	13.00	12.94	5.8	1,131	0.51%
2023/02/03	6.1	13.13	1	13.11	13.13	5.1	1,124	0.45%
2023/02/02	10	12.95	0	13.00	13.05	10	1,123	0.89%
2023/02/01	0	0.00	5	12.71	12.75	-5	1,104	-0.45%
2023/01/30	5.2	12.73	1.1	12.84	12.74	4.1	1,150	0.36%
2023/01/17	0	0.00	4.1	12.31	12.29	-4.1	1,156	-0.35%
2023/01/16	0.5	12.27	60.1	12.28	12.25	-59.7	1,158	-5.15%
2023/01/13	0.4	12.30	2	12.16	12.15	-1.6	1,165	-0.14%
2023/01/12	0.1	12.19	0.1	12.25	12.18	0	1,182	0.00%
2023/01/11	2	12.21	0	0.00	12.23	2	1,197	0.17%
2023/01/09	6	12.07	6	12.05	12.15	0	1,239	0.00%
2023/01/05	0.4	11.71	0	0.00	11.61	0.4	1,285	0.03%
2023/01/04	1	11.60	0	0.00	11.60	1	1,312	0.08%
2022/12/29	0.1	11.29	0	0.00	11.35	0.1	1,356	0.01%
2022/12/28	2.1	11.35	0	0.00	11.37	2.1	1,354	0.16%
2022/12/26	0.4	11.55	0.5	11.55	11.54	-0.1	1,334	-0.01%
2022/12/23	0.3	11.56	0	0.00	11.54	0.3	1,343	0.03%
2022/12/22	0	0.00	5	11.70	11.70	-5	1,344	-0.37%
2022/12/20	17.2	11.57	0	0.00	11.54	17.2	1,384	1.24%
2022/12/16	3	11.87	6	11.92	11.90	-3	1,409	-0.21%
2022/12/15	2.5	12.15	5	12.10	12.14	-2.5	1,398	-0.18%
2022/12/13	16.1	11.95	0	0.00	11.90	16.1	1,391	1.16%
2022/12/12	0	0.00	10	11.99	12.00	-10	1,396	-0.72%
2022/12/06	2	12.28	0	12.35	12.17	2	1,375	0.14%
2022/12/05	0.4	12.51	6	12.41	12.40	-5.6	1,387	-0.40%
2022/12/02	0	0.00	5.4	12.38	12.40	-5.4	1,393	-0.39%
2022/12/01	1	12.44	0	0.00	12.41	1	1,408	0.07%
2022/11/30	0	0.00	1	12.17	12.21	-1	1,398	-0.07%
2022/11/28	1.1	12.03	5.4	12.01	11.97	-4.3	1,392	-0.31%
2022/11/25	0.8	12.28	0	0.00	12.16	0.8	1,427	0.06%
2022/11/24	10	12.29	13.1	12.14	12.27	-3.1	1,418	-0.22%
2022/11/22	1	11.96	0	0.00	11.97	1	1,408	0.07%
2022/11/18	5	12.06	0	0.00	11.99	5	1,399	0.36%
2022/11/17	0	0.00	12	12.06	12.05	-12	1,397	-0.86%
2022/11/15	0	0.00	0.1	11.96	12.03	-0.1	1,376	-0.01%
2022/11/14	0	0.00	4.1	11.66	11.66	-4.1	1,346	-0.30%
2022/11/11	10	11.56	4.1	11.53	11.52	5.9	1,338	0.44%
2022/11/09	2	10.87	5.1	10.97	10.99	-3.1	1,320	-0.23%
2022/11/08	0.2	10.68	0	0.00	10.63	0.2	1,335	0.01%
2022/11/04	0	0.00	1	10.29	10.34	-1	1,341	-0.07%
2022/11/01	0	0.00	1	10.14	10.21	-1	1,359	-0.07%
2022/10/28	2.1	9.85	0	0.00	9.88	2.1	1,383	0.15%
2022/10/27	0	0.00	5.1	9.79	9.92	-5.1	1,379	-0.37%
2022/10/25	5.3	9.75	0	0.00	9.61	5.3	1,356	0.39%
2022/10/24	3	10.01	0.5	10.00	9.89	2.5	1,340	0.19%
2022/10/21	2.8	9.86	0	0.00	9.80	2.8	1,341	0.21%
2022/10/20	2	9.83	0	0.00	9.95	2	1,332	0.15%
2022/10/18	0.5	10.15	0	0.00	10.15	0.5	1,310	0.04%
2022/10/17	0.9	10.06	0.2	10.00	10.06	0.7	1,298	0.05%
2022/10/14	0	0.00	10	10.21	10.17	-10	1,287	-0.78%
2022/10/13	2.3	9.90	0	0.00	9.84	2.3	1,275	0.18%
2022/10/12	11	9.95	0	0.00	10.04	11	1,252	0.88%
2022/10/11	11.7	10.12	0	0.00	10.05	11.7	1,236	0.95%
2022/10/07	8	10.70	0	0.00	10.67	8	1,225	0.65%
2022/10/06	5	10.86	1	10.90	10.89	4	1,233	0.32%
2022/10/05	3.2	10.78	1	10.77	10.77	2.2	1,245	0.18%
2022/10/04	0.3	10.55	1	10.55	10.58	-0.8	1,261	-0.06%
2022/10/03	0.1	10.19	2.1	10.19	10.19	-2	1,266	-0.16%
2022/09/30	3	10.12	0	0.00	10.27	3	1,288	0.23%
2022/09/29	2	10.31	0	0.00	10.31	2	1,311	0.16%
2022/09/28	4.2	10.38	0	0.00	10.31	4.2	1,329	0.32%
2022/09/26	7	10.69	7	10.58	10.57	0	1,409	0.00%
2022/09/23	10.3	10.92	1.1	10.94	10.92	9.2	1,542	0.59%
2022/09/22	4	11.02	10	10.99	11.12	-6	1,557	-0.39%
2022/09/21	0.1	11.24	0	0.00	11.25	0.1	1,571	0.01%
2022/09/20	0.3	11.37	0	0.00	11.34	0.3	1,587	0.02%
2022/09/19	1	11.29	2	11.27	11.27	-1	1,613	-0.06%
2022/09/16	1.3	11.34	0	0.00	11.31	1.3	1,638	0.08%
2022/09/15	2.5	11.55	0	11.51	11.49	2.5	1,665	0.15%
2022/09/14	4	11.47	0	0.00	11.47	4	1,703	0.24%
2022/09/08	1	11.34	3	11.36	11.42	-2	1,787	-0.11%
2022/09/07	1.1	11.21	0	0.00	11.21	1.1	1,798	0.06%
2022/09/05	4.8	11.40	4	11.39	11.37	0.8	1,800	0.04%
2022/09/02	0.2	11.48	0	0.00	11.40	0.2	1,811	0.01%
2022/09/01	8.2	11.54	0	0.00	11.49	8.2	1,815	0.45%
2022/08/30	3	11.73	0	0.00	11.76	3	1,800	0.17%
2022/08/29	0.4	11.64	5	11.60	11.70	-4.7	1,808	-0.26%
2022/08/25	14.6	12.02	0.2	12.06	12.01	14.5	1,812	0.80%
2022/08/24	2	11.86	6	11.86	11.83	-4	1,815	-0.22%
2022/08/23	1.1	11.86	0	0.00	11.86	1.1	1,822	0.06%
2022/08/22	0.5	12.18	0	0.00	11.97	0.5	1,832	0.03%
2022/08/18	0	12.10	1	12.12	12.15	-1	1,834	-0.05%
2022/08/17	16.3	12.13	10	12.11	12.14	6.3	1,840	0.34%
2022/08/16	2	12.18	0.1	12.22	12.16	1.9	1,853	0.10%
2022/08/15	2.4	12.25	0.9	12.22	12.35	1.5	1,869	0.08%
2022/08/12	1.1	12.08	2	12.04	12.10	-0.9	1,848	-0.05%
2022/08/11	0.3	11.91	2	11.93	11.91	-1.7	1,852	-0.09%
2022/08/10	1.7	11.73	0	0.00	11.70	1.7	1,865	0.09%
2022/08/09	0.3	11.92	0	0.00	11.89	0.3	1,863	0.02%
2022/08/08	1.1	11.86	0	0.00	11.90	1.1	1,880	0.06%
2022/08/05	0.6	11.87	1	11.88	11.88	-0.4	1,893	-0.02%
2022/08/04	0.2	11.56	0	0.00	11.51	0.2	1,906	0.01%
2022/08/03	2.2	11.59	0	0.00	11.56	2.2	1,913	0.11%
2022/08/02	4.3	11.51	0	0.00	11.50	4.3	1,954	0.22%
2022/07/29	2	11.88	0	0.00	11.79	2	2,022	0.10%
2022/07/26	1	11.70	0	0.00	11.68	1	2,071	0.05%
2022/07/25	1.7	11.93	0	0.00	11.83	1.7	2,101	0.08%
2022/07/22	5	11.98	1	11.89	11.88	4	2,135	0.19%
2022/07/21	0	0.00	5	11.85	11.96	-5	2,187	-0.23%
2022/07/20	0.3	11.78	11	11.73	11.71	-10.8	2,211	-0.49%
2022/07/19	0	0.00	3	11.54	11.51	-3	2,256	-0.13%
2022/07/18	0.3	11.58	0	0.00	11.56	0.3	2,322	0.01%
2022/07/15	1.9	11.31	1.1	11.26	11.41	0.8	2,321	0.03%
2022/07/14	5.1	11.18	0	0.00	11.18	5.1	2,307	0.22%
2022/07/13	1	11.07	0	0.00	11.04	1	2,309	0.04%
2022/07/12	8	10.69	0	0.00	10.70	8	2,325	0.35%
2022/07/11	1.3	11.07	0	0.00	11.03	1.3	2,372	0.05%
2022/07/08	0	0.00	1	11.20	11.13	-1	2,375	-0.04%
2022/07/07	1.2	10.93	1	10.89	10.93	0.2	2,366	0.01%
2022/07/06	8	10.55	0	0.00	10.47	8	2,384	0.34%
2022/07/05	2.3	10.75	0.1	10.90	10.78	2.3	2,466	0.09%
2022/07/04	3.2	10.74	105	10.74	10.73	-101.8	2,499	-4.07%	大賣/鉅額交易
2022/07/01	27.2	10.90	11	11.20	10.80	16.2	2,528	0.64%
2022/06/30	8.2	11.40	1	11.45	11.36	7.2	2,394	0.30%
2022/06/29	1	11.70	0	0.00	11.73	1	2,379	0.04%
2022/06/27	0	12.09	1	12.06	12.06	-1	2,384	-0.04%
2022/06/24	1	11.87	0	0.00	11.74	1	2,380	0.04%
2022/06/23	5.1	11.60	0	0.00	11.67	5.1	2,375	0.21%
2022/06/22	8.1	11.99	0.1	11.87	11.78	8.1	2,377	0.34%
2022/06/21	0	0.00	8.1	12.04	12.23	-8.1	2,357	-0.34%
2022/06/20	11.6	11.98	0.1	12.01	11.93	11.5	2,379	0.48%
2022/06/17	8	12.18	3	12.20	12.13	5	2,357	0.21%
2022/06/16	5	12.45	1	12.66	12.42	4	2,344	0.17%
2022/06/15	8.9	12.61	4	12.56	12.55	4.9	2,355	0.21%
2022/06/14	3.1	12.47	0.4	12.50	12.61	2.7	2,427	0.11%
2022/06/13	1.3	12.70	0	0.00	12.71	1.3	2,483	0.05%
2022/06/10	0.7	13.07	0	0.00	13.11	0.7	2,642	0.03%
2022/06/08	2	13.21	10	13.25	13.21	-8	2,714	-0.29%
2022/06/07	1.2	13.01	0	0.00	13.04	1.2	2,747	0.04%
2022/06/06	0.8	13.14	6.2	13.13	13.15	-5.4	2,785	-0.19%
2022/06/02	6	13.09	0	0.00	13.08	6	2,944	0.20%
2022/05/31	2.1	13.24	2	13.17	13.25	0.1	3,174	0.00%
2022/05/30	0	0.00	3	13.01	13.07	-3	3,175	-0.09%
2022/05/26	4.3	12.48	0	0.00	12.40	4.3	3,260	0.13%
2022/05/25	1.6	12.63	2	12.52	12.64	-0.4	3,321	-0.01%
2022/05/24	7.4	12.57	0	0.00	12.51	7.4	3,508	0.21%
2022/05/20	0.5	12.91	3	12.79	12.83	-2.5	3,811	-0.06%
2022/05/19	2	12.71	0	0.00	12.76	2	4,125	0.05%
2022/05/17	0	0.00	4.6	12.70	12.86	-4.6	4,281	-0.11%
2022/05/16	1	12.69	2	12.73	12.61	-1	4,326	-0.02%
2022/05/12	10.5	12.43	0	0.00	12.36	10.5	4,455	0.24%
2022/05/11	3.1	12.60	2	12.56	12.62	1.1	4,482	0.02%
2022/05/10	2.9	12.44	43.2	12.52	12.61	-40.3	4,495	-0.90%
2022/05/09	7.3	12.61	1.4	12.61	12.59	5.9	4,489	0.13%
2022/05/06	10.4	12.84	0	0.00	12.87	10.4	4,506	0.23%
2022/05/05	1.2	13.19	20	13.25	13.21	-18.8	4,479	-0.42%
2022/05/04	2.4	12.98	0	0.00	12.98	2.4	4,457	0.05%
2022/05/03	11.3	12.92	1	12.94	12.98	10.3	4,485	0.23%
2022/04/29	1.6	13.01	0.1	13.00	12.97	1.5	4,494	0.03%
2022/04/28	1.5	12.70	0	0.00	12.84	1.5	4,490	0.03%
2022/04/27	13	12.63	2.3	12.57	12.70	10.7	4,458	0.24%
2022/04/26	14.8	12.97	2	12.96	12.95	12.8	4,402	0.29%
2022/04/25	24	13.04	4.3	13.06	13.01	19.7	4,401	0.45%
2022/04/22	37.8	13.40	3	13.45	13.39	34.8	4,369	0.80%
2022/04/21	4.1	13.68	0	0.00	13.67	4.1	4,344	0.09%
2022/04/20	0.6	13.72	2	13.65	13.65	-1.4	4,373	-0.03%
2022/04/19	4.2	13.66	0.4	13.73	13.60	3.8	4,377	0.09%
2022/04/18	2.2	13.54	8	13.57	13.52	-5.8	4,389	-0.13%
2022/04/15	33.3	13.58	0	0.00	13.51	33.3	4,393	0.76%
2022/04/14	5.2	13.88	1	13.88	13.86	4.2	4,381	0.10%
2022/04/13	0.3	13.73	0	0.00	13.85	0.3	4,409	0.01%
2022/04/12	27.5	13.51	0.1	13.57	13.53	27.4	4,424	0.62%
2022/04/11	64.3	13.69	5.5	13.71	13.59	58.9	4,413	1.33%
2022/04/08	27.8	13.96	3	13.92	13.93	24.8	4,335	0.57%
2022/04/07	63.8	14.13	1.6	14.08	13.98	62.2	4,271	1.46%
2022/04/06	5.7	14.32	3	14.28	14.31	2.7	4,198	0.06%
2022/04/01	23.9	14.40	0	0.00	14.47	23.9	4,187	0.57%
2022/03/31	9	14.61	0	0.00	14.58	9	4,204	0.21%
2022/03/30	1.1	14.68	6	14.68	14.68	-4.9	4,199	-0.12%
2022/03/29	3.2	14.47	0	0.00	14.49	3.2	4,200	0.08%
2022/03/28	18.5	14.33	0	0.00	14.44	18.5	4,210	0.44%
2022/03/25	3.3	14.64	2	14.64	14.60	1.3	4,217	0.03%
2022/03/24	12.1	14.61	0	0.00	14.62	12.1	4,212	0.29%
2022/03/23	2.8	14.66	3	14.60	14.64	-0.2	4,230	-0.01%
2022/03/22	3.1	14.47	2.5	14.48	14.46	0.6	4,240	0.02%
2022/03/21	2.4	14.48	0	0.00	14.44	2.4	4,236	0.06%
2022/03/18	19.3	14.32	0	0.00	14.38	19.3	4,217	0.46%
2022/03/17	3.2	14.30	6	14.34	14.43	-2.8	4,193	-0.07%
2022/03/16	16.4	13.72	0	0.00	13.80	16.4	4,118	0.40%
2022/03/15	94.8	13.85	23	13.81	13.77	71.8	4,048	1.77%
2022/03/14	3.3	14.25	0	0.00	14.24	3.3	3,893	0.09%
2022/03/11	11.4	14.36	2	14.40	14.34	9.4	3,849	0.24%
2022/03/10	7.4	14.50	1	14.54	14.51	6.4	3,837	0.17%
2022/03/09	15.1	14.10	45	14.09	14.07	-29.9	3,804	-0.79%
2022/03/08	47.1	13.98	17	14.02	13.90	30.1	3,769	0.80%
2022/03/07	46.1	14.32	32	14.32	14.28	14.1	3,626	0.39%
2022/03/04	23.4	14.87	1	14.86	14.85	22.4	3,484	0.64%
2022/03/03	3.1	15.18	6	15.20	15.09	-2.9	3,448	-0.08%
2022/03/02	14.2	15.03	10	15.07	15.07	4.2	3,482	0.12%
2022/03/01	1.3	15.00	20	15.15	15.15	-18.7	3,468	-0.54%
2022/02/25	24.2	14.86	0	0.00	14.83	24.2	3,421	0.71%
2022/02/24	89.2	14.89	3	14.78	14.77	86.2	3,397	2.54%
2022/02/23	14.4	15.11	1.2	15.14	15.14	13.2	3,210	0.41%
2022/02/22	88.3	15.12	4	15.09	15.08	84.2	3,154	2.67%
2022/02/21	119.6	15.70	4	15.77	15.81	115.6	2,933	3.94%	大買/鉅額交易
2022/02/18	5.3	15.67	2	15.66	15.75	3.3	2,638	0.12%
2022/02/17	35	15.74	0.2	15.81	15.76	34.8	2,565	1.36%
2022/02/16	3	15.79	1.5	15.81	15.81	1.5	2,535	0.06%
2022/02/15	36	15.55	1	15.64	15.49	35	2,508	1.39%
2022/02/14	14.9	15.58	1.5	15.54	15.53	13.4	2,483	0.54%
2022/02/11	3.5	15.88	2	15.90	15.94	1.5	2,402	0.06%
2022/02/10	55.4	15.77	1.5	15.87	15.90	53.9	2,409	2.24%
2022/02/09	3.6	15.67	5.6	15.70	15.76	-2	2,408	-0.08%
2022/02/08	6	15.53	0	0.00	15.52	6	2,462	0.25%
2022/02/07	5.2	15.35	0	0.00	15.38	5.2	2,431	0.21%
2022/01/26	1.2	15.41	0	0.00	15.32	1.2	2,444	0.05%
2022/01/25	10.1	15.36	1.1	15.31	15.35	9	2,460	0.37%
2022/01/24	1.3	15.49	0	0.00	15.60	1.3	2,484	0.05%
2022/01/21	10.7	15.63	0	0.00	15.56	10.7	2,499	0.43%
2022/01/20	0.4	16.18	5	15.80	15.90	-4.7	2,507	-0.19%
2022/01/19	22	15.89	6	15.93	15.90	16	2,586	0.62%
2022/01/18	7	16.15	12	16.18	16.08	-5	2,612	-0.19%
2022/01/17	2.6	16.11	3	16.06	16.15	-0.5	2,597	-0.02%
2022/01/14	5.8	15.91	5	15.90	15.98	0.8	2,588	0.03%
2022/01/13	9	16.12	0	0.00	16.14	9	2,580	0.35%
2022/01/12	6	16.07	0	0.00	16.12	6	2,558	0.23%
2022/01/11	4.8	16.04	0	0.00	16.07	4.8	2,568	0.19%
2022/01/10	7.1	16.09	0	0.00	16.20	7.1	2,560	0.28%
2022/01/07	3.8	16.18	5	16.13	16.15	-1.2	2,557	-0.05%
2022/01/06	11.6	16.42	25	16.43	16.41	-13.4	2,538	-0.53%
2022/01/05	2	16.80	0.1	16.80	16.70	1.9	2,534	0.08%
2022/01/03	11	16.59	24.1	16.56	16.54	-13.1	2,516	-0.52%
2021/12/30	10	16.48	3	16.49	16.52	7	2,538	0.28%
2021/12/29	0	0.00	3	16.49	16.48	-3	2,569	-0.12%
2021/12/28	0	16.42	1	16.43	16.43	-1	2,653	-0.04%
2021/12/27	0.4	16.27	3.4	16.35	16.35	-3	2,702	-0.11%
2021/12/24	3	16.23	2.6	16.22	16.20	0.4	2,791	0.01%
2021/12/23	0	0.00	1	16.19	16.18	-1	2,820	-0.04%
2021/12/22	0	0.00	7	16.05	16.05	-7	2,922	-0.24%
2021/12/21	2	15.89	4.4	15.91	15.96	-2.4	2,920	-0.08%
2021/12/20	2.6	15.75	2	15.88	15.72	0.6	2,908	0.02%
2021/12/17	1	15.91	2	15.95	15.92	-1	2,907	-0.03%
2021/12/16	10	15.82	0	0.00	15.91	10	2,896	0.35%
2021/12/15	0.6	15.66	10	15.55	15.62	-9.4	2,913	-0.32%
2021/12/14	2.3	15.63	20	15.59	15.55	-17.7	2,928	-0.61%
2021/12/13	1	15.82	0	0.00	15.80	1	2,938	0.03%
2021/12/10	1	15.83	3	15.80	15.79	-2	2,955	-0.07%
2021/12/09	0	0.00	70	15.85	15.84	-70	3,009	-2.33%
2021/12/08	7	15.84	8.3	15.91	15.84	-1.3	3,017	-0.04%
2021/12/07	2.1	15.62	2	15.71	15.71	0.1	3,050	0.00%
2021/12/06	7.4	15.66	0	0.00	15.70	7.4	3,056	0.24%
2021/12/03	14.2	15.75	6.6	15.79	15.78	7.6	3,096	0.24%
2021/12/02	19	15.71	0	0.00	15.75	19	3,121	0.61%
2021/12/01	2.1	15.58	10	15.53	15.66	-7.9	3,154	-0.25%
2021/11/30	4.4	15.63	0	0.00	15.53	4.4	3,171	0.14%
2021/11/29	1.1	15.46	5.2	15.34	15.44	-4.1	3,184	-0.13%
2021/11/26	8.5	15.36	6	15.47	15.30	2.5	3,214	0.08%
2021/11/25	0.6	15.70	0.3	15.60	15.59	0.3	3,206	0.01%
2021/11/24	0.4	15.65	0.5	15.67	15.67	-0.1	3,220	0.00%
2021/11/23	11.8	15.78	1	15.84	15.72	10.8	3,215	0.34%
2021/11/22	35.5	16.02	4.2	16.03	16.01	31.4	3,188	0.98%
2021/11/19	0.1	16.05	4.2	16.00	16.01	-4.1	3,211	-0.13%
2021/11/18	1.1	15.99	1.2	16.00	15.99	-0.1	3,211	0.00%
2021/11/17	11	15.90	2	15.91	15.87	9	3,223	0.28%
2021/11/16	5.1	15.73	3	15.78	15.79	2.1	3,275	0.06%
2021/11/15	0.6	15.68	26.2	15.71	15.73	-25.6	3,372	-0.76%
2021/11/12	0.1	15.58	8	15.57	15.53	-8	3,426	-0.23%
2021/11/11	0	0.00	1	15.49	15.51	-1	3,557	-0.03%
2021/11/10	0.9	15.58	14	15.55	15.54	-13.1	3,779	-0.35%
2021/11/09	1	15.62	46	15.62	15.59	-45	4,363	-1.03%
2021/11/08	2.2	15.43	12	15.40	15.40	-9.8	4,355	-0.22%
2021/11/05	0.3	15.31	16	15.36	15.39	-15.7	4,381	-0.36%
2021/11/04	1	15.16	5	15.18	15.12	-4	4,349	-0.09%
2021/11/03	1.1	15.05	13.7	15.09	15.09	-12.6	4,384	-0.29%
2021/11/02	1.1	15.16	4	15.25	15.09	-2.9	4,409	-0.07%
2021/11/01	0	0.00	27	15.19	15.20	-27	4,430	-0.61%
2021/10/29	0	0.00	2	15.07	15.05	-2	4,423	-0.05%
2021/10/28	1	15.12	4	15.12	15.10	-3	4,450	-0.07%
2021/10/27	1	15.04	6.5	15.07	15.11	-5.5	4,481	-0.12%
2021/10/26	0.1	14.89	2	14.91	14.90	-1.9	4,453	-0.04%
2021/10/25	6.1	14.69	4	14.72	14.71	2.1	4,482	0.05%
2021/10/22	1	14.71	1	14.70	14.75	0	4,537	0.00%
2021/10/21	7.1	14.75	4	14.79	14.69	3.1	4,593	0.07%
2021/10/20	0.5	14.68	2	14.70	14.66	-1.5	4,626	-0.03%
2021/10/19	0	14.64	1.2	14.58	14.66	-1.2	4,697	-0.02%
2021/10/15	15	14.37	0.1	14.40	14.40	14.9	4,813	0.31%
2021/10/14	2.3	14.14	0	0.00	14.14	2.3	4,867	0.05%
2021/10/13	8.3	14.26	1	14.16	14.16	7.3	4,924	0.15%
2021/10/12	3.9	14.34	0	0.00	14.34	3.9	4,981	0.08%
2021/10/08	0.9	14.52	3	14.53	14.47	-2.2	5,035	-0.04%
2021/10/07	4	14.38	4	14.50	14.49	0	5,121	0.00%
2021/10/06	33.4	14.12	1	14.16	14.09	32.4	5,164	0.63%
2021/10/05	21.4	14.04	4	14.08	14.16	17.4	5,202	0.33%
2021/10/04	15.2	14.25	0.2	14.29	14.20	15	5,156	0.29%
2021/10/01	59.5	14.37	1	14.30	14.32	58.5	5,184	1.13%
2021/09/30	24.3	14.52	0	0.00	14.66	24.3	5,108	0.48%
2021/09/29	39.3	14.64	0	0.00	14.61	39.3	5,173	0.76%
2021/09/28	16.6	14.93	0	0.00	14.95	16.6	5,089	0.33%
2021/09/27	3.1	15.08	0.4	15.15	15.10	2.7	5,187	0.05%
2021/09/24	0.1	15.15	6	15.13	15.11	-5.9	5,299	-0.11%
2021/09/23	0	0.00	2	14.99	14.99	-2	5,419	-0.04%
2021/09/22	26.1	14.79	0	0.00	14.80	26.1	5,531	0.47%
2021/09/17	0	0.00	1	15.06	15.13	-1	5,551	-0.02%
2021/09/16	40	15.07	3	15.12	15.06	37	5,682	0.65%
2021/09/15	8.9	15.14	6	15.15	15.14	2.9	5,847	0.05%
2021/09/14	3	15.22	6.2	15.23	15.22	-3.2	6,010	-0.05%
2021/09/13	1.4	15.16	0	0.00	15.13	1.4	6,092	0.02%
2021/09/10	3	15.12	1	15.07	15.17	2	6,316	0.03%
2021/09/09	5	14.92	0	0.00	14.97	5	6,425	0.08%
2021/09/08	12.3	14.95	5	14.99	14.94	7.3	6,666	0.11%
2021/09/07	13.2	15.06	0	0.00	15.09	13.2	6,806	0.19%
2021/09/06	3.8	15.20	0	0.00	15.17	3.8	7,028	0.05%
2021/09/03	8	15.15	0	0.00	15.18	8	7,247	0.11%
2021/09/02	2.2	15.18	0.1	15.12	15.04	2.1	7,536	0.03%
2021/09/01	4	15.09	5	15.13	15.16	-1	7,842	-0.01%
2021/08/31	5.9	14.92	0.5	15.07	15.06	5.4	8,041	0.07%
2021/08/30	1.3	14.97	0	0.00	15.00	1.3	8,434	0.01%
2021/08/27	7	14.83	16	14.85	14.86	-9	8,936	-0.10%
2021/08/26	7	14.80	2	14.85	14.79	5	9,655	0.05%
2021/08/25	3.4	14.68	3	14.74	14.74	0.4	10,461	0.00%
2021/08/24	39.3	14.59	1	14.60	14.57	38.3	11,392	0.34%
2021/08/23	30.5	14.55	8	14.54	14.56	22.5	12,679	0.18%
2021/08/20	12.8	14.21	3.1	14.30	14.19	9.7	14,182	0.07%
2021/08/19	44.3	14.33	28	14.27	14.23	16.3	15,956	0.10%
2021/08/18	18.4	14.43	0	14.26	14.55	18.4	17,737	0.10%
2021/08/17	24.2	14.49	3	14.42	14.36	21.2	21,367	0.10%
2021/08/16	59.7	14.58	1.3	14.54	14.57	58.4	26,824	0.22%
2021/08/13	130.1	15.03	39	15.04	14.98	91.1	37,035	0.25%	大買/