中信小資高價30 (00894)-國泰-桃園券商分點個股進出

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
18.60
漲跌
▲0.10
漲幅
+0.54%
成交量
1,482張
產業
上市0.00%
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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	0	0.00	1	18.64	18.60	-1	1,839	-0.06%
2024/04/29	0	0.00	0.1	18.64	18.50	-0.1	1,837	-0.01%
2024/04/25	11	17.88	0	0.00	17.77	11	1,872	0.59%
2024/04/24	0	0.00	4	18.01	18.17	-4	1,855	-0.22%
2024/04/23	0	0.00	3	17.38	17.44	-3	1,865	-0.16%
2024/04/22	1	17.75	0.4	17.41	17.30	0.6	1,871	0.03%
2024/04/19	2.3	17.87	0	0.00	17.89	2.3	1,841	0.12%
2024/04/18	0	0.00	15	18.75	18.87	-15	1,768	-0.85%
2024/04/16	3	18.38	0	0.00	18.30	3	1,769	0.17%
2024/04/15	1	18.84	1	18.90	18.89	0	1,773	0.00%
2024/04/10	1.1	19.39	2	19.39	19.32	-0.9	1,763	-0.05%
2024/04/09	0	0.00	1.8	19.36	19.40	-1.8	1,776	-0.10%
2024/04/02	1	19.00	0.1	18.90	19.00	0.9	1,756	0.05%
2024/04/01	0	0.00	2	18.76	18.79	-2	1,732	-0.12%
2024/03/28	0	0.00	2	18.47	18.49	-2	1,718	-0.12%
2024/03/26	0.4	18.55	0	0.00	18.60	0.4	1,698	0.02%
2024/03/25	2	18.85	1.4	18.86	18.83	0.6	1,682	0.03%
2024/03/22	0	0.00	3	18.73	18.84	-3	1,679	-0.18%
2024/03/21	0.2	18.70	5	18.58	18.69	-4.8	1,666	-0.29%
2024/03/20	1.1	18.47	1	18.41	18.34	0.1	1,667	0.00%
2024/03/18	0	0.00	0.1	18.51	18.63	-0.1	1,683	-0.01%
2024/03/15	0.7	18.37	0	0.00	18.32	0.7	1,683	0.04%
2024/03/14	1	18.30	15	18.46	18.44	-14	1,664	-0.84%
2024/03/13	5.1	18.86	0	0.00	18.58	5.1	1,645	0.31%
2024/03/12	0	0.00	1	18.68	18.71	-1	1,613	-0.06%
2024/03/11	1.7	18.62	3	18.60	18.63	-1.3	1,618	-0.08%
2024/03/08	0.5	19.08	1	18.68	18.67	-0.5	1,601	-0.03%
2024/03/07	0	0.00	0.1	18.83	18.82	-0.1	1,510	-0.01%
2024/03/06	2	18.38	0	0.00	18.67	2	1,477	0.14%
2024/03/05	0	0.00	2	18.43	18.48	-2	1,463	-0.14%
2024/03/04	0	0.00	1.5	18.31	18.29	-1.5	1,460	-0.10%
2024/03/01	1.3	17.98	0.5	17.87	17.98	0.8	1,463	0.06%
2024/02/29	0.1	17.56	0.5	17.66	17.82	-0.4	1,436	-0.03%
2024/02/27	0.1	17.63	0.7	17.82	17.63	-0.6	1,421	-0.04%
2024/02/26	0.1	17.74	0	0.00	17.80	0.1	1,404	0.01%
2024/02/23	0.2	17.73	2	17.79	17.75	-1.9	1,397	-0.13%
2024/02/22	0	0.00	0	17.50	17.54	0	1,381	0.00%
2024/02/21	0	17.34	0	0.00	17.27	0	1,367	0.00%
2024/02/20	0	0.00	0.2	17.38	17.47	-0.2	1,375	-0.02%
2024/02/19	4	17.31	0	0.00	17.27	4	1,361	0.29%
2024/02/16	2	17.45	0	0.00	17.38	2	1,372	0.15%
2024/02/15	0	0.00	7.8	17.42	17.51	-7.8	1,374	-0.56%
2024/02/05	0.1	16.81	0	0.00	16.80	0.1	1,355	0.00%
2024/02/02	0.6	16.84	11.1	16.88	16.86	-10.5	1,339	-0.78%
2024/02/01	0.4	16.53	8	16.56	16.57	-7.6	1,311	-0.58%
2024/01/31	0.1	16.58	1	16.57	16.56	-1	1,315	-0.07%
2024/01/30	0.2	16.64	0.4	16.44	16.67	-0.3	1,318	-0.02%
2024/01/26	0	0.00	3.8	16.23	16.22	-3.8	1,296	-0.29%
2024/01/25	0	0.00	3	16.32	16.27	-3	1,307	-0.23%
2024/01/22	0	0.00	4	16.27	16.29	-4	1,351	-0.30%
2024/01/19	1	15.88	1	15.93	15.96	0	1,322	0.00%
2024/01/18	0	0.00	1	15.55	15.56	-1	1,294	-0.08%
2024/01/17	0.1	15.56	2	15.55	15.50	-2	1,287	-0.15%
2024/01/12	1.1	15.78	3	15.78	15.70	-2	1,242	-0.16%
2024/01/11	0	0.00	1	15.72	15.70	-1	1,236	-0.08%
2024/01/10	1	15.48	0	0.00	15.47	1	1,240	0.08%
2024/01/09	1	15.48	0	0.00	15.47	1	1,242	0.08%
2024/01/03	0.1	15.44	0	0.00	15.36	0.1	1,250	0.00%
2024/01/02	3.1	15.59	0	0.00	15.60	3.1	1,233	0.25%
2023/12/29	0.1	15.82	0	0.00	15.87	0.1	1,225	0.00%
2023/12/28	0.1	15.84	0.4	15.85	15.82	-0.3	1,217	-0.03%
2023/12/27	0	0.00	61.1	15.85	15.88	-61.1	1,220	-5.01%
2023/12/26	0	0.00	6.5	15.71	15.73	-6.5	1,205	-0.54%
2023/12/25	0	0.00	2.9	15.63	15.60	-2.9	1,200	-0.24%
2023/12/22	0	0.00	12	15.51	15.53	-12	1,199	-1.00%
2023/12/21	0	0.00	4	15.38	15.42	-4	1,198	-0.33%
2023/12/20	0	0.00	2.2	15.59	15.52	-2.2	1,195	-0.18%
2023/12/19	1	15.48	0	0.00	15.53	1	1,203	0.08%
2023/12/15	0	0.00	1.1	15.85	15.74	-1.1	1,198	-0.09%
2023/12/14	0	0.00	0.6	15.77	15.72	-0.6	1,174	-0.05%
2023/12/13	0	0.00	0.5	15.57	15.57	-0.5	1,146	-0.04%
2023/12/12	0	0.00	1.3	15.48	15.45	-1.3	1,135	-0.11%
2023/12/11	0	0.00	1.1	15.35	15.38	-1.1	1,141	-0.10%
2023/12/08	0	0.00	13.1	15.38	15.33	-13.1	1,131	-1.16%
2023/12/07	0	0.00	1	15.19	15.17	-1	1,114	-0.09%
2023/12/06	0	0.00	3	15.26	15.17	-3	1,110	-0.27%
2023/12/05	2.1	15.04	0	0.00	15.08	2.1	1,103	0.19%
2023/12/04	2	15.21	1.1	15.20	15.21	0.9	1,094	0.08%
2023/12/01	0	0.00	6	15.24	15.30	-6	1,085	-0.55%
2023/11/30	0.1	15.27	1.1	15.33	15.28	-1	1,077	-0.09%
2023/11/29	2	15.26	2	15.26	15.28	0	1,076	0.00%
2023/11/28	0	0.00	5.3	15.18	15.20	-5.3	1,053	-0.50%
2023/11/27	0.1	15.06	0	0.00	14.95	0.1	1,025	0.00%
2023/11/24	0	0.00	1.1	15.16	15.11	-1.1	1,022	-0.11%
2023/11/22	0	0.00	4	15.15	15.14	-4	991	-0.40%
2023/11/21	0.2	15.19	15	15.20	15.19	-14.9	995	-1.49%
2023/11/20	0	0.00	2	15.03	15.03	-2	989	-0.20%
2023/11/17	0	0.00	9	14.99	15.01	-9	977	-0.92%
2023/11/16	0.1	14.92	5	14.93	14.92	-4.9	966	-0.51%
2023/11/15	0	0.00	7	15.18	15.03	-7	961	-0.73%
2023/11/14	0	0.00	6	15.00	14.95	-6	946	-0.63%
2023/11/13	0	0.00	10	15.00	14.92	-10	934	-1.07%
2023/11/10	0.1	14.73	0	0.00	14.71	0.1	917	0.01%
2023/11/09	0	0.00	1.5	14.86	14.84	-1.5	918	-0.16%
2023/11/08	0	0.00	0.9	14.83	14.81	-0.9	916	-0.10%
2023/11/07	0.1	14.61	7	14.69	14.73	-7	907	-0.77%
2023/11/06	0	0.00	11.5	14.65	14.68	-11.5	913	-1.26%
2023/11/02	2	14.31	13	14.31	14.30	-11	910	-1.21%
2023/11/01	0	0.00	12.6	14.00	14.02	-12.6	899	-1.40%
2023/10/31	1	13.98	0	0.00	13.99	1	893	0.11%
2023/10/25	0	0.00	2	14.46	14.33	-2	863	-0.23%
2023/10/23	1	14.20	0	0.00	14.20	1	868	0.12%
2023/10/20	0	14.32	0	0.00	14.44	0	875	0.00%
2023/10/18	0	0.00	3.2	14.36	14.37	-3.2	868	-0.37%
2023/10/17	3	14.80	0	0.00	14.60	3	864	0.35%
2023/10/16	0	0.00	4	14.70	14.66	-4	866	-0.46%
2023/10/13	0	0.00	2	14.77	14.80	-2	875	-0.23%
2023/10/12	0.1	14.64	0.1	14.61	14.71	0	869	0.00%
2023/10/11	0	0.00	2.1	14.62	14.62	-2.1	905	-0.23%
2023/10/06	3	14.38	0	0.00	14.35	3	942	0.32%
2023/10/05	0	0.00	1	14.22	14.34	-1	946	-0.11%
2023/10/04	0	0.00	2	14.10	14.11	-2	946	-0.21%
2023/10/02	0	0.00	0.3	14.22	14.22	-0.3	947	-0.03%
2023/09/27	0	13.88	0	0.00	13.89	0	957	0.00%
2023/09/26	0	0.00	4.3	13.90	13.89	-4.3	997	-0.43%
2023/09/25	4	14.10	1	14.09	14.07	3	1,031	0.29%
2023/09/22	0	0.00	0.3	13.87	13.90	-0.3	1,047	-0.03%
2023/09/21	0.4	13.81	0.1	13.83	13.77	0.2	1,061	0.02%
2023/09/20	0.2	14.13	1	14.08	14.02	-0.9	1,064	-0.08%
2023/09/18	0.1	14.33	0	0.00	14.25	0.1	1,090	0.00%
2023/09/15	0	0.00	2.5	14.39	14.41	-2.5	1,108	-0.23%
2023/09/14	0	0.00	1	14.07	14.26	-1	1,122	-0.09%
2023/09/12	2	13.73	1	13.89	13.86	1	1,148	0.09%
2023/09/11	0.1	13.71	0	0.00	13.67	0.1	1,185	0.01%
2023/09/08	0.4	13.83	0	0.00	13.81	0.4	1,210	0.03%
2023/09/07	1.6	14.02	0	0.00	13.95	1.6	1,285	0.12%
2023/09/04	0	0.00	2.1	14.03	14.05	-2.1	1,353	-0.15%
2023/09/01	0	0.00	22	14.05	13.95	-22	1,376	-1.60%
2023/08/31	0.2	14.05	0	0.00	14.03	0.2	1,393	0.01%
2023/08/29	1	13.99	0	0.00	13.99	1	1,422	0.07%
2023/08/25	1	13.85	4	13.80	13.77	-3	1,440	-0.21%
2023/08/24	0	0.00	1.5	14.03	14.15	-1.5	1,449	-0.10%
2023/08/21	4	13.69	0	0.00	13.68	4	1,581	0.25%
2023/08/18	2	13.74	0	0.00	13.63	2	1,594	0.13%
2023/08/17	0.4	13.70	0	0.00	13.72	0.4	1,603	0.03%
2023/08/15	2.7	13.85	0	0.00	13.82	2.7	1,615	0.17%
2023/08/14	4	13.75	0	0.00	13.74	4	1,615	0.25%
2023/08/10	3.4	13.96	0	0.00	13.96	3.4	1,621	0.21%
2023/08/08	2.1	14.12	0	0.00	14.16	2.1	1,614	0.13%
2023/08/04	2	14.15	0.1	14.23	14.23	1.9	1,605	0.12%
2023/08/02	2	14.44	2	14.61	14.29	0	1,601	0.00%
2023/07/28	0	0.00	1	14.70	14.72	-1	1,577	-0.06%
2023/07/27	1	14.67	2	14.68	14.69	-1	1,570	-0.06%
2023/07/26	0.5	14.76	0	0.00	14.67	0.5	1,572	0.03%
2023/07/24	2	14.78	0	0.00	14.82	2	1,565	0.13%
2023/07/20	0	0.00	5.4	14.98	14.93	-5.4	1,576	-0.34%
2023/07/19	0	0.00	13.1	15.09	14.95	-13.1	1,572	-0.83%
2023/07/18	0.1	14.97	20.2	15.03	14.96	-20.1	1,581	-1.27%
2023/07/17	2	15.04	2	15.10	15.04	0	1,572	0.00%
2023/07/14	0	0.00	27.4	15.18	15.21	-27.4	1,566	-1.75%
2023/07/13	0	0.00	16	15.18	15.05	-16	1,533	-1.04%
2023/07/12	1	14.83	1	14.83	14.83	0	1,478	0.00%
2023/07/07	0	0.00	1.9	14.60	14.58	-1.9	1,482	-0.12%
2023/07/06	5.4	14.85	7	14.77	14.75	-1.6	1,484	-0.11%
2023/07/05	0	0.00	5	15.06	15.01	-5	1,484	-0.34%
2023/07/04	0	0.00	2.9	15.03	15.06	-2.9	1,476	-0.19%
2023/07/03	0	0.00	5.8	14.98	14.97	-5.8	1,445	-0.40%
2023/06/30	0	0.00	7	14.68	14.72	-7	1,425	-0.49%
2023/06/29	0	0.00	9	14.61	14.63	-9	1,424	-0.63%
2023/06/27	1	14.50	21	14.60	14.49	-20	1,407	-1.42%
2023/06/26	2.1	14.60	45.6	14.63	14.63	-43.6	1,413	-3.08%
2023/06/21	0.4	14.76	4.5	14.76	14.76	-4.1	1,452	-0.28%
2023/06/20	0	14.91	1.2	14.83	14.83	-1.2	1,463	-0.08%
2023/06/19	0	0.00	17	14.90	14.90	-17	1,464	-1.16%
2023/06/16	4	14.84	4	14.87	14.83	0	1,443	0.00%
2023/06/15	1	14.87	11	14.92	14.94	-10	1,448	-0.69%
2023/06/14	0	0.00	5.4	14.74	14.75	-5.4	1,415	-0.38%
2023/06/13	1	14.74	24.2	14.74	14.72	-23.2	1,404	-1.65%
2023/06/09	0.3	14.17	0.8	14.25	14.21	-0.5	1,326	-0.03%
2023/06/08	4.4	14.13	0	0.00	14.12	4.4	1,325	0.33%
2023/06/07	0	0.00	5	14.38	14.38	-5	1,312	-0.38%
2023/06/06	3	14.24	1	14.22	14.24	2	1,299	0.16%
2023/06/05	0.3	14.30	2	14.30	14.25	-1.7	1,295	-0.13%
2023/06/02	0	0.00	5	14.29	14.22	-5	1,292	-0.39%
2023/06/01	0	14.05	0	0.00	14.09	0	1,299	0.00%
2023/05/31	9.4	14.11	1	14.28	14.14	8.4	1,301	0.64%
2023/05/30	0.2	14.28	33	14.29	14.28	-32.8	1,308	-2.51%
2023/05/29	2	14.32	17	14.33	14.29	-15	1,318	-1.14%
2023/05/26	0	0.00	17.3	14.01	14.02	-17.3	1,282	-1.35%
2023/05/25	4.3	13.70	0	0.00	13.70	4.3	1,238	0.34%
2023/05/24	3	13.49	1	13.50	13.48	2	1,224	0.16%
2023/05/22	0.4	13.57	0.1	13.57	13.55	0.2	1,213	0.02%
2023/05/19	1.1	13.60	13	13.59	13.61	-11.9	1,214	-0.98%
2023/05/18	0.2	13.49	3	13.52	13.50	-2.8	1,210	-0.23%
2023/05/17	0	0.00	2	13.33	13.36	-2	1,212	-0.16%
2023/05/16	1.1	13.31	21	13.32	13.31	-20	1,206	-1.65%
2023/05/15	1	13.10	3.5	13.15	13.15	-2.5	1,203	-0.21%
2023/05/12	15	13.19	0	0.00	13.20	15	1,205	1.24%
2023/05/11	6	13.16	0	0.00	13.15	6	1,198	0.50%
2023/05/09	0.1	13.41	0	0.00	13.39	0.1	1,217	0.01%
2023/05/08	0.1	13.51	0	0.00	13.43	0.1	1,222	0.00%
2023/05/05	0.1	13.38	0	0.00	13.38	0.1	1,227	0.01%
2023/05/04	1.4	13.35	0	0.00	13.37	1.4	1,254	0.11%
2023/05/02	0	0.00	2	13.31	13.37	-2	1,257	-0.16%
2023/04/28	0.1	13.21	0	0.00	13.23	0.1	1,274	0.01%
2023/04/27	0	0.00	0.7	13.05	13.03	-0.7	1,279	-0.05%
2023/04/26	1	12.90	0	0.00	12.96	1	1,290	0.08%
2023/04/25	5.9	13.09	0	13.07	12.96	5.9	1,287	0.46%
2023/04/21	4	13.44	0	0.00	13.29	4	1,257	0.32%
2023/04/20	0.3	13.59	11	13.52	13.50	-10.7	1,252	-0.85%
2023/04/19	2.8	13.69	3.9	13.65	13.63	-1.1	1,256	-0.08%
2023/04/18	4	13.79	10.4	13.81	13.71	-6.4	1,257	-0.51%
2023/04/17	0.4	13.84	1.8	13.82	13.86	-1.4	1,246	-0.11%
2023/04/14	3.2	13.94	0.8	13.90	13.92	2.4	1,247	0.20%
2023/04/13	2	13.80	1	13.82	13.77	1	1,243	0.08%
2023/04/12	0.6	13.93	0	0.00	13.98	0.6	1,241	0.05%
2023/04/11	1.2	13.96	0	0.00	13.97	1.2	1,246	0.10%
2023/04/10	1	13.85	0	0.00	13.87	1	1,267	0.08%
2023/04/07	1	13.74	0	0.00	13.75	1	1,259	0.08%
2023/04/06	0.1	13.71	0	0.00	13.72	0.1	1,258	0.01%
2023/03/31	2	13.95	2.4	13.93	13.92	-0.4	1,254	-0.03%
2023/03/30	0	0.00	2.2	13.87	13.86	-2.2	1,239	-0.17%
2023/03/29	0	0.00	23	13.71	13.76	-23	1,223	-1.88%
2023/03/28	0	0.00	21.3	13.84	13.78	-21.3	1,227	-1.74%
2023/03/27	0	0.00	1.1	14.04	13.97	-1.1	1,226	-0.09%
2023/03/24	0	0.00	38	14.01	14.01	-38	1,218	-3.12%
2023/03/23	0	0.00	6.6	13.86	13.89	-6.6	1,174	-0.56%
2023/03/22	0	0.00	4	13.77	13.76	-4	1,149	-0.35%
2023/03/21	0.1	13.56	3	13.54	13.50	-2.9	1,129	-0.26%
2023/03/20	0	0.00	1	13.47	13.46	-1	1,126	-0.09%
2023/03/16	3	13.24	1	13.15	13.20	2	1,114	0.18%
2023/03/14	0.3	13.28	2	13.25	13.21	-1.7	1,095	-0.15%
2023/03/10	1	13.39	0	0.00	13.30	1	1,084	0.09%
2023/03/09	0.5	13.60	0	0.00	13.58	0.5	1,104	0.04%
2023/03/07	0	0.00	2.9	13.67	13.67	-2.9	1,109	-0.26%
2023/03/06	0	0.00	8	13.56	13.62	-8	1,105	-0.72%
2023/03/01	0	0.00	9.2	13.44	13.44	-9.2	1,102	-0.83%
2023/02/24	0	0.00	3.1	13.23	13.22	-3.1	1,087	-0.28%
2023/02/23	0	0.00	5.2	13.22	13.23	-5.2	1,073	-0.48%
2023/02/20	3.1	13.08	7	13.06	13.05	-3.9	1,082	-0.36%
2023/02/17	0.9	12.97	0	0.00	12.99	0.9	1,119	0.08%
2023/02/16	0	0.00	3	13.14	13.11	-3	1,135	-0.26%
2023/02/15	0.1	12.96	0	0.00	12.99	0.1	1,149	0.01%
2023/02/13	1.2	13.10	1	13.07	13.05	0.2	1,153	0.02%
2023/02/10	0	13.17	1.3	13.16	13.17	-1.3	1,158	-0.11%
2023/02/09	1	13.22	1	13.22	13.22	0	1,152	0.00%
2023/02/08	0	0.00	21.2	13.26	13.26	-21.2	1,157	-1.83%
2023/02/06	1.1	12.94	0	0.00	12.94	1.1	1,131	0.10%
2023/02/03	0	0.00	0.5	13.08	13.13	-0.5	1,124	-0.04%
2023/02/02	2	12.97	14.3	12.92	13.05	-12.3	1,123	-1.10%
2023/01/31	0	0.00	10.8	12.68	12.59	-10.8	1,130	-0.96%
2023/01/30	0	0.00	2.2	12.73	12.74	-2.2	1,150	-0.19%
2023/01/16	0.5	12.25	2	12.29	12.25	-1.5	1,158	-0.13%
2023/01/12	0	0.00	5	12.22	12.18	-5	1,182	-0.42%
2023/01/11	0	12.25	0	0.00	12.23	0	1,197	0.00%
2023/01/10	0	0.00	5	12.16	12.22	-5	1,223	-0.41%
2023/01/09	0	0.00	1	12.10	12.15	-1	1,239	-0.08%
2023/01/06	0.3	11.74	1	11.71	11.77	-0.8	1,259	-0.06%
2022/12/28	0.4	11.35	0	0.00	11.37	0.4	1,354	0.03%
2022/12/27	0	11.62	0	0.00	11.61	0	1,323	0.00%
2022/12/23	0	0.00	0.7	11.51	11.54	-0.7	1,343	-0.05%
2022/12/21	0.3	11.60	0	0.00	11.59	0.3	1,370	0.02%
2022/12/20	0	11.79	4	11.56	11.54	-4	1,384	-0.29%
2022/12/19	0.2	11.90	0	0.00	11.86	0.2	1,405	0.01%
2022/12/16	0.1	11.91	0	0.00	11.90	0.1	1,409	0.01%
2022/12/14	0	0.00	1	12.14	12.17	-1	1,395	-0.07%
2022/12/13	2	11.96	0	0.00	11.90	2	1,391	0.14%
2022/12/12	0.5	12.03	0	0.00	12.00	0.5	1,396	0.03%
2022/12/08	0.4	11.96	0.1	11.98	11.96	0.3	1,393	0.02%
2022/12/07	0	12.08	0	0.00	12.03	0	1,387	0.00%
2022/12/06	0	12.32	0	0.00	12.17	0	1,375	0.00%
2022/12/05	0.1	12.48	0	0.00	12.40	0.1	1,387	0.01%
2022/12/02	0.1	12.37	0	0.00	12.40	0.1	1,393	0.01%
2022/12/01	1	12.44	0.1	12.47	12.41	0.9	1,408	0.06%
2022/11/28	0.2	12.02	0	0.00	11.97	0.2	1,392	0.01%
2022/11/25	8	12.27	0	0.00	12.16	8	1,427	0.56%
2022/11/24	0	0.00	5	12.20	12.27	-5	1,418	-0.35%
2022/11/23	0	0.00	4	12.03	12.02	-4	1,397	-0.29%
2022/11/22	0.1	11.98	0	0.00	11.97	0.1	1,408	0.01%
2022/11/21	1.4	11.98	0	0.00	11.96	1.4	1,396	0.10%
2022/11/18	0	0.00	1	12.15	11.99	-1	1,399	-0.07%
2022/11/17	0	0.00	7.8	12.02	12.05	-7.8	1,397	-0.56%
2022/11/16	0	0.00	1	11.91	12.02	-1	1,388	-0.07%
2022/11/15	4.4	11.91	5.8	11.97	12.03	-1.4	1,376	-0.10%
2022/11/14	1.6	11.66	12.6	11.66	11.66	-10.9	1,346	-0.81%
2022/11/11	0	0.00	0.1	11.43	11.52	-0.1	1,338	-0.01%
2022/11/10	0	10.95	2	10.94	10.95	-2	1,316	-0.15%
2022/11/09	0.5	10.99	23	10.90	10.99	-22.6	1,320	-1.71%
2022/11/08	1	10.65	1	10.62	10.63	0	1,335	0.00%
2022/11/07	0	0.00	1	10.60	10.55	-1	1,341	-0.07%
2022/11/04	1	10.34	0	0.00	10.34	1	1,341	0.07%
2022/11/02	1	10.25	0	0.00	10.33	1	1,351	0.07%
2022/11/01	0.1	10.20	0.2	10.13	10.21	-0.1	1,359	-0.01%
2022/10/31	0	0.00	1.2	10.04	10.04	-1.2	1,381	-0.09%
2022/10/28	0.3	9.87	0	0.00	9.88	0.3	1,383	0.02%
2022/10/27	2	9.87	0	0.00	9.92	2	1,379	0.15%
2022/10/26	1	9.59	1.1	9.67	9.65	-0.1	1,367	-0.01%
2022/10/25	6.1	9.65	0	0.00	9.61	6.1	1,356	0.45%
2022/10/24	1	10.00	1	9.95	9.89	0	1,340	0.00%
2022/10/21	1.3	9.87	0	0.00	9.80	1.3	1,341	0.09%
2022/10/20	4.1	9.80	0	0.00	9.95	4.1	1,332	0.31%
2022/10/19	1	10.09	0.2	10.17	10.07	0.8	1,314	0.06%
2022/10/17	2	9.99	0	0.00	10.06	2	1,298	0.15%
2022/10/14	4	10.17	0	0.00	10.17	4	1,287	0.31%
2022/10/13	4.2	9.88	1	9.92	9.84	3.2	1,275	0.25%
2022/10/12	0.9	10.02	3.6	10.00	10.04	-2.7	1,252	-0.22%
2022/10/11	4.4	10.10	3	10.15	10.05	1.4	1,236	0.11%
2022/10/07	0.1	10.69	0.3	10.71	10.67	-0.2	1,225	-0.02%
2022/10/05	2.1	10.80	0	0.00	10.77	2.1	1,245	0.17%
2022/09/30	0.5	10.15	2	10.09	10.27	-1.5	1,288	-0.12%
2022/09/29	1	10.40	2	10.44	10.31	-1	1,311	-0.08%
2022/09/28	4	10.64	7	10.37	10.31	-3	1,329	-0.22%
2022/09/26	5.6	10.62	0	0.00	10.57	5.6	1,409	0.40%
2022/09/23	0.2	11.00	1	10.91	10.92	-0.8	1,542	-0.05%
2022/09/22	0.1	11.10	1	10.99	11.12	-1	1,557	-0.06%
2022/09/21	0.4	11.27	2.1	11.22	11.25	-1.7	1,571	-0.11%
2022/09/20	2.1	11.35	3.6	11.32	11.34	-1.6	1,587	-0.10%
2022/09/19	0	0.00	3	11.29	11.27	-3	1,613	-0.19%
2022/09/16	5.3	11.32	0.1	11.38	11.31	5.2	1,638	0.32%
2022/09/15	1.6	11.51	2	11.47	11.49	-0.4	1,665	-0.03%
2022/09/13	0.2	11.75	0	0.00	11.69	0.2	1,723	0.01%
2022/09/12	2	11.68	2	11.64	11.63	0	1,760	0.00%
2022/09/08	0.4	11.38	0	0.00	11.42	0.4	1,787	0.02%
2022/09/07	2	11.20	0	0.00	11.21	2	1,798	0.11%
2022/09/06	4	11.37	5	11.38	11.38	-1	1,793	-0.06%
2022/09/05	10	11.37	0	0.00	11.37	10	1,800	0.56%
2022/09/02	3	11.49	0	0.00	11.40	3	1,811	0.17%
2022/09/01	4.7	11.50	1	11.46	11.49	3.7	1,815	0.21%
2022/08/31	1	11.77	0	0.00	11.82	1	1,783	0.06%
2022/08/30	1.1	11.76	0	0.00	11.76	1.1	1,800	0.06%
2022/08/29	3	11.59	0	0.00	11.70	3	1,808	0.17%
2022/08/25	0.2	12.03	3	11.96	12.01	-2.8	1,812	-0.15%
2022/08/24	0.2	11.88	2.5	11.84	11.83	-2.3	1,815	-0.13%
2022/08/23	1	11.83	0.2	11.87	11.86	0.8	1,822	0.04%
2022/08/18	1	12.11	1	12.10	12.15	0	1,834	0.00%
2022/08/17	0.2	12.10	0	12.12	12.14	0.1	1,840	0.01%
2022/08/16	0.3	12.16	3	12.15	12.16	-2.7	1,853	-0.15%
2022/08/15	5	12.33	12	12.22	12.35	-7	1,869	-0.37%
2022/08/12	3	12.11	2	12.10	12.10	1	1,848	0.05%
2022/08/11	5	11.92	1	11.93	11.91	4	1,852	0.22%
2022/08/10	4	11.71	0.5	11.74	11.70	3.5	1,865	0.19%
2022/08/09	0.1	11.80	0	0.00	11.89	0.1	1,863	0.01%
2022/08/08	0.1	11.89	0	0.00	11.90	0.1	1,880	0.00%
2022/08/05	0.4	11.87	1	11.86	11.88	-0.6	1,893	-0.03%
2022/08/04	17	11.55	0	0.00	11.51	17	1,906	0.89%
2022/08/03	0	0.00	2	11.51	11.56	-2	1,913	-0.10%
2022/08/02	4	11.47	0	0.00	11.50	4	1,954	0.20%
2022/07/29	5	11.85	0.2	11.87	11.79	4.8	2,022	0.24%
2022/07/28	1	11.76	0	0.00	11.72	1	2,061	0.05%
2022/07/26	2	11.71	0	0.00	11.68	2	2,071	0.10%
2022/07/25	1	11.77	0	0.00	11.83	1	2,101	0.05%
2022/07/22	1	11.88	0	0.00	11.88	1	2,135	0.05%
2022/07/21	6	11.89	1	11.84	11.96	5	2,187	0.23%
2022/07/20	0	0.00	3	11.72	11.71	-3	2,211	-0.14%
2022/07/19	0	0.00	1	11.53	11.51	-1	2,256	-0.04%
2022/07/18	2	11.56	0	0.00	11.56	2	2,322	0.09%
2022/07/15	2	11.18	3	11.42	11.41	-1	2,321	-0.04%
2022/07/13	3	11.08	0	0.00	11.04	3	2,309	0.13%
2022/07/12	0.1	10.71	1	10.69	10.70	-0.9	2,325	-0.04%
2022/07/11	1	11.16	0	0.00	11.03	1	2,372	0.04%
2022/07/08	1	11.05	3.3	11.05	11.13	-2.3	2,375	-0.10%
2022/07/07	1.9	10.57	0	0.00	10.93	1.9	2,366	0.08%
2022/07/06	4	10.51	1	10.75	10.47	3	2,384	0.13%
2022/07/05	5	10.67	1	10.59	10.78	4	2,466	0.16%
2022/07/04	1.5	10.85	0	0.00	10.73	1.5	2,499	0.06%
2022/07/01	10.7	10.95	6	11.00	10.80	4.7	2,528	0.19%
2022/06/30	5.5	11.48	10	11.45	11.36	-4.5	2,394	-0.19%
2022/06/29	1	11.73	0	0.00	11.73	1	2,379	0.04%
2022/06/28	1	11.83	0	0.00	11.83	1	2,382	0.04%
2022/06/27	0	0.00	2	12.14	12.06	-2	2,384	-0.08%
2022/06/24	0	0.00	6.1	11.83	11.74	-6.1	2,380	-0.25%
2022/06/23	6	11.70	1.5	11.71	11.67	4.5	2,375	0.19%
2022/06/22	7.4	11.93	3	11.99	11.78	4.4	2,377	0.19%
2022/06/21	0.1	12.07	0.2	12.00	12.23	0	2,357	0.00%
2022/06/20	2.4	12.00	4	12.00	11.93	-1.6	2,379	-0.07%
2022/06/17	5.9	12.14	1	12.07	12.13	4.9	2,357	0.21%
2022/06/16	0.4	12.52	0	0.00	12.42	0.4	2,344	0.02%
2022/06/15	1	12.59	0	0.00	12.55	1	2,355	0.04%
2022/06/14	1.1	12.55	0	0.00	12.61	1.1	2,427	0.04%
2022/06/13	2	12.68	2	12.70	12.71	0	2,483	0.00%
2022/06/10	0.1	13.07	0	0.00	13.11	0.1	2,642	0.00%
2022/06/09	1	13.18	0	0.00	13.21	1	2,690	0.04%
2022/06/08	0	0.00	3	13.26	13.21	-3	2,714	-0.11%
2022/06/07	1	13.05	1	13.02	13.04	0	2,747	0.00%
2022/06/02	0	0.00	1	13.12	13.08	-1	2,944	-0.03%
2022/06/01	3	13.26	0	0.00	13.21	3	3,101	0.10%
2022/05/31	6	13.04	3	13.17	13.25	3	3,174	0.09%
2022/05/30	0.3	13.05	7.6	13.01	13.07	-7.3	3,175	-0.23%
2022/05/27	0.1	12.68	2.1	12.68	12.69	-2	3,196	-0.06%
2022/05/26	2.7	12.54	0	0.00	12.40	2.7	3,260	0.08%
2022/05/25	0	0.00	1	12.65	12.64	-1	3,321	-0.03%
2022/05/24	4.2	12.64	0	0.00	12.51	4.2	3,508	0.12%
2022/05/23	0.1	12.81	1.3	12.83	12.76	-1.2	3,577	-0.03%
2022/05/20	1.1	12.85	1	12.81	12.83	0.1	3,811	0.00%
2022/05/19	1.6	12.73	0	0.00	12.76	1.6	4,125	0.04%
2022/05/18	2.3	12.98	2	12.95	12.96	0.3	4,220	0.01%
2022/05/17	3.3	12.83	0.5	12.79	12.86	2.8	4,281	0.07%
2022/05/16	0	0.00	0.7	12.65	12.61	-0.7	4,326	-0.02%
2022/05/13	0	0.00	4	12.57	12.56	-4	4,376	-0.09%
2022/05/12	7.2	12.45	4	12.45	12.36	3.2	4,455	0.07%
2022/05/10	1	12.50	1	12.34	12.61	0	4,495	0.00%
2022/05/09	3.2	12.60	2	12.63	12.59	1.2	4,489	0.03%
2022/05/06	7.5	12.82	10	12.82	12.87	-2.5	4,506	-0.05%
2022/05/05	0.1	13.21	0	0.00	13.21	0.1	4,479	0.00%
2022/05/04	5	12.97	1	12.98	12.98	4	4,457	0.09%
2022/05/03	2	12.94	3	12.95	12.98	-1	4,485	-0.02%
2022/04/29	5	13.00	1	13.05	12.97	4	4,494	0.09%
2022/04/28	5.1	12.86	0	0.00	12.84	5.1	4,490	0.11%
2022/04/27	4.2	12.62	9	12.58	12.70	-4.8	4,458	-0.11%
2022/04/26	8.2	12.96	0	0.00	12.95	8.2	4,402	0.19%
2022/04/25	20.9	13.01	11	13.02	13.01	9.9	4,401	0.23%
2022/04/22	9.6	13.39	26	13.44	13.39	-16.5	4,369	-0.38%
2022/04/21	0	0.00	1	13.73	13.67	-1	4,344	-0.02%
2022/04/20	5.3	13.63	1	13.66	13.65	4.3	4,373	0.10%
2022/04/19	3	13.63	0	0.00	13.60	3	4,377	0.07%
2022/04/18	17.3	13.55	0	0.00	13.52	17.3	4,389	0.39%
2022/04/15	14.5	13.53	18	13.54	13.51	-3.5	4,393	-0.08%
2022/04/14	4	13.87	0	0.00	13.86	4	4,381	0.09%
2022/04/13	15.2	13.79	0.6	13.73	13.85	14.6	4,409	0.33%
2022/04/12	1.3	13.55	5.5	13.51	13.53	-4.2	4,424	-0.10%
2022/04/11	23.1	13.65	7	13.60	13.59	16.1	4,413	0.36%
2022/04/08	6.8	13.94	1.1	13.93	13.93	5.7	4,335	0.13%
2022/04/07	31.5	14.09	0.3	14.11	13.98	31.2	4,271	0.73%
2022/04/06	2.3	14.27	0.4	14.31	14.31	1.9	4,198	0.04%
2022/04/01	3.2	14.41	2.5	14.41	14.47	0.7	4,187	0.02%
2022/03/31	3	14.61	0	0.00	14.58	3	4,204	0.07%
2022/03/30	19	14.69	11.6	14.69	14.68	7.4	4,199	0.18%
2022/03/29	12.3	14.49	2	14.51	14.49	10.3	4,200	0.25%
2022/03/28	4.2	14.36	1	14.33	14.44	3.2	4,210	0.08%
2022/03/25	6.2	14.61	8	14.62	14.60	-1.8	4,217	-0.04%
2022/03/24	1.1	14.53	0	0.00	14.62	1.1	4,212	0.03%
2022/03/23	5.1	14.65	6	14.65	14.64	-0.9	4,230	-0.02%
2022/03/22	2	14.47	0	0.00	14.46	2	4,240	0.05%
2022/03/21	2.5	14.47	3.3	14.48	14.44	-0.8	4,236	-0.02%
2022/03/18	8.3	14.31	3	14.35	14.38	5.3	4,217	0.13%
2022/03/17	8.3	14.33	4	14.34	14.43	4.3	4,193	0.10%
2022/03/16	5.9	13.73	0	0.00	13.80	5.9	4,118	0.14%
2022/03/15	39.5	13.84	0	0.00	13.77	39.5	4,048	0.98%
2022/03/14	3.3	14.26	1.9	14.24	14.24	1.4	3,893	0.03%
2022/03/11	1.8	14.35	4	14.44	14.34	-2.2	3,849	-0.06%
2022/03/10	5.2	14.50	8.2	14.51	14.51	-3.1	3,837	-0.08%
2022/03/09	13.2	14.09	0	0.00	14.07	13.2	3,804	0.35%
2022/03/08	29.9	14.00	9	14.07	13.90	20.9	3,769	0.55%
2022/03/07	26.1	14.39	42	14.43	14.28	-15.9	3,626	-0.44%
2022/03/04	37.5	14.88	16	14.87	14.85	21.5	3,484	0.62%
2022/03/03	19	15.11	0	0.00	15.09	19	3,448	0.55%
2022/03/02	2.5	15.04	0.3	15.06	15.07	2.2	3,482	0.06%
2022/03/01	2	15.14	4	15.15	15.15	-2	3,468	-0.06%
2022/02/25	27.2	14.84	0	0.00	14.83	27.2	3,421	0.79%
2022/02/24	44.9	14.90	2	14.88	14.77	42.9	3,397	1.26%
2022/02/23	11.2	15.13	0	15.14	15.14	11.2	3,210	0.35%
2022/02/22	82.6	15.14	6.1	15.04	15.08	76.5	3,154	2.43%
2022/02/21	149.6	15.71	11	15.72	15.81	138.6	2,933	4.73%	大買/鉅額交易
2022/02/18	8.2	15.68	0	0.00	15.75	8.2	2,638	0.31%
2022/02/17	19	15.76	0	0.00	15.76	19	2,565	0.74%
2022/02/16	7	15.81	13.1	15.82	15.81	-6.1	2,535	-0.24%
2022/02/15	23.3	15.60	1	15.56	15.49	22.3	2,508	0.89%
2022/02/14	41.3	15.56	0	0.00	15.53	41.3	2,483	1.66%
2022/02/11	2	15.87	2.2	15.92	15.94	-0.2	2,402	-0.01%
2022/02/10	30.1	15.79	0	0.00	15.90	30.1	2,409	1.25%
2022/02/09	7	15.66	0	0.00	15.76	7	2,408	0.29%
2022/02/08	6.3	15.52	1	15.52	15.52	5.3	2,462	0.22%
2022/02/07	1.1	15.34	1	15.37	15.38	0.1	2,431	0.00%
2022/01/26	6	15.36	0	0.00	15.32	6	2,444	0.25%
2022/01/25	5.1	15.32	1	15.34	15.35	4.1	2,460	0.17%
2022/01/24	2.3	15.51	0	0.00	15.60	2.3	2,484	0.09%
2022/01/21	3.1	15.67	1	15.70	15.56	2.1	2,499	0.08%
2022/01/20	5	15.88	0	0.00	15.90	5	2,507	0.20%
2022/01/19	4	15.92	0.5	15.97	15.90	3.5	2,586	0.14%
2022/01/18	4.1	16.30	1	16.30	16.08	3.1	2,612	0.12%
2022/01/17	0.2	16.09	4	16.13	16.15	-3.8	2,597	-0.15%
2022/01/14	5.4	15.91	5	15.98	15.98	0.4	2,588	0.01%
2022/01/13	3	16.12	0	0.00	16.14	3	2,580	0.12%
2022/01/12	1.2	16.09	2	16.06	16.12	-0.9	2,558	-0.03%
2022/01/11	3.3	16.02	3	16.06	16.07	0.3	2,568	0.01%
2022/01/10	6	16.13	12	16.17	16.20	-6	2,560	-0.23%
2022/01/07	4.3	16.18	0	0.00	16.15	4.3	2,557	0.17%
2022/01/06	6.2	16.52	47	16.51	16.41	-40.8	2,538	-1.61%
2022/01/05	10.3	16.77	0	0.00	16.70	10.3	2,534	0.40%
2022/01/04	0	0.00	15.6	16.79	16.83	-15.6	2,536	-0.62%
2022/01/03	1.5	16.59	2	16.54	16.54	-0.5	2,516	-0.02%
2021/12/30	1	16.47	0	0.00	16.52	1	2,538	0.04%
2021/12/29	0.1	16.43	4	16.45	16.48	-4	2,569	-0.15%
2021/12/28	0.1	16.41	1	16.45	16.43	-1	2,653	-0.04%
2021/12/27	0	0.00	6	16.36	16.35	-6	2,702	-0.22%
2021/12/24	0	0.00	4	16.25	16.20	-4	2,791	-0.14%
2021/12/22	0	0.00	1	16.05	16.05	-1	2,922	-0.03%
2021/12/21	0	0.00	7.8	15.93	15.96	-7.8	2,920	-0.27%
2021/12/17	1	15.84	3.9	15.90	15.92	-2.9	2,907	-0.10%
2021/12/16	0	0.00	4.2	15.89	15.91	-4.2	2,896	-0.14%
2021/12/14	3.2	15.62	0	0.00	15.55	3.2	2,928	0.11%
2021/12/13	0.2	15.84	0	0.00	15.80	0.2	2,938	0.01%
2021/12/09	0	0.00	2.4	15.84	15.84	-2.4	3,009	-0.08%
2021/12/08	0.1	15.85	1	15.94	15.84	-0.9	3,017	-0.03%
2021/12/07	4	15.63	0	0.00	15.71	4	3,050	0.13%
2021/12/06	0.1	15.71	0	0.00	15.70	0.1	3,056	0.00%
2021/12/03	0	0.00	0.1	15.80	15.78	-0.1	3,096	0.00%
2021/12/02	11	15.78	10	15.71	15.75	1	3,121	0.03%
2021/12/01	2	15.57	0	15.65	15.66	2	3,154	0.06%
2021/11/30	0	0.00	1.3	15.71	15.53	-1.3	3,171	-0.04%
2021/11/29	4	15.38	1	15.46	15.44	3	3,184	0.09%
2021/11/26	5.4	15.39	5.1	15.42	15.30	0.3	3,214	0.01%
2021/11/25	1.1	15.60	1	15.69	15.59	0.1	3,206	0.00%
2021/11/24	0.3	15.68	0	0.00	15.67	0.3	3,220	0.01%
2021/11/23	0.3	15.84	1	15.83	15.72	-0.7	3,215	-0.02%
2021/11/22	0	0.00	21.6	16.03	16.01	-21.6	3,188	-0.68%
2021/11/19	0	0.00	0.1	16.06	16.01	-0.1	3,211	0.00%
2021/11/18	1	15.98	11.5	16.00	15.99	-10.5	3,211	-0.33%
2021/11/17	0	0.00	1	15.86	15.87	-1	3,223	-0.03%
2021/11/16	0	0.00	1.2	15.77	15.79	-1.2	3,275	-0.04%
2021/11/15	3	15.75	18	15.71	15.73	-15	3,372	-0.44%
2021/11/12	0.5	15.58	5	15.57	15.53	-4.5	3,426	-0.13%
2021/11/11	0	0.00	7.4	15.51	15.51	-7.4	3,557	-0.21%
2021/11/10	1	15.55	6	15.55	15.54	-5	3,779	-0.13%
2021/11/09	0.2	15.59	11	15.60	15.59	-10.9	4,363	-0.25%
2021/11/08	3.3	15.43	4	15.42	15.40	-0.7	4,355	-0.02%
2021/11/05	1	15.28	113.5	15.29	15.39	-112.5	4,381	-2.57%	大賣/鉅額交易
2021/11/04	0	0.00	3	15.18	15.12	-3	4,349	-0.07%
2021/11/03	2	15.07	0	0.00	15.09	2	4,384	0.05%
2021/11/02	0	0.00	0.3	15.27	15.09	-0.3	4,409	-0.01%
2021/11/01	0	0.00	10	15.20	15.20	-10	4,430	-0.23%
2021/10/29	1.3	15.01	2	15.06	15.05	-0.8	4,423	-0.02%
2021/10/28	1	15.10	8	15.12	15.10	-7	4,450	-0.16%
2021/10/27	1	15.02	14	15.01	15.11	-13	4,481	-0.29%
2021/10/26	1	14.90	4.3	14.90	14.90	-3.3	4,453	-0.07%
2021/10/25	1	14.71	0	14.86	14.71	1	4,482	0.02%
2021/10/22	1	14.68	0	0.00	14.75	1	4,537	0.02%
2021/10/21	0.1	14.76	3.3	14.84	14.69	-3.2	4,593	-0.07%
2021/10/20	2.1	14.67	1	14.67	14.66	1.1	4,626	0.02%
2021/10/19	0.3	14.61	9.3	14.61	14.66	-9	4,697	-0.19%
2021/10/18	5.3	14.42	1	14.41	14.39	4.3	4,745	0.09%
2021/10/15	0.1	14.42	1.1	14.40	14.40	-1	4,813	-0.02%
2021/10/14	6.6	14.14	0	14.32	14.14	6.6	4,867	0.14%
2021/10/13	4.2	14.19	0	0.00	14.16	4.2	4,924	0.09%
2021/10/12	1	14.30	1.8	14.32	14.34	-0.8	4,981	-0.02%
2021/10/08	2.1	14.51	0.1	14.55	14.47	2.1	5,035	0.04%
2021/10/07	1	14.50	0	0.00	14.49	1	5,121	0.02%
2021/10/06	24	14.09	0	0.00	14.09	24	5,164	0.46%
2021/10/05	22.6	14.03	2	14.11	14.16	20.6	5,202	0.40%
2021/10/04	11.9	14.29	1.1	14.23	14.20	10.8	5,156	0.21%
2021/10/01	51.1	14.38	5.2	14.39	14.32	45.9	5,184	0.89%
2021/09/30	4.3	14.51	1	14.54	14.66	3.3	5,108	0.06%
2021/09/29	47.8	14.65	2	14.67	14.61	45.8	5,173	0.89%
2021/09/28	4.5	14.92	1	14.98	14.95	3.5	5,089	0.07%
2021/09/27	4.8	15.09	1	15.09	15.10	3.8	5,187	0.07%
2021/09/24	1.1	15.11	4	15.14	15.11	-2.9	5,299	-0.05%
2021/09/23	3.6	14.98	0	0.00	14.99	3.6	5,419	0.07%
2021/09/22	44.3	14.76	3	14.79	14.80	41.3	5,531	0.75%
2021/09/17	3	15.19	4.1	15.16	15.13	-1.1	5,551	-0.02%
2021/09/16	4.1	15.09	0	0.00	15.06	4.1	5,682	0.07%
2021/09/15	4	15.14	0	0.00	15.14	4	5,847	0.07%
2021/09/14	0.4	15.22	11.5	15.26	15.22	-11.1	6,010	-0.18%
2021/09/13	31	15.13	0.4	15.16	15.13	30.6	6,092	0.50%
2021/09/10	1	15.13	2	15.12	15.17	-1	6,316	-0.02%
2021/09/09	3.3	14.93	1	14.85	14.97	2.3	6,425	0.04%
2021/09/08	9.8	14.95	3.3	14.95	14.94	6.6	6,666	0.10%
2021/09/07	12.4	15.09	1.8	15.09	15.09	10.6	6,806	0.15%
2021/09/06	0	0.00	3.1	15.19	15.17	-3.1	7,028	-0.04%
2021/09/03	7	15.14	13.2	15.15	15.18	-6.2	7,247	-0.09%
2021/09/02	10.5	15.14	10.9	15.14	15.04	-0.4	7,536	-0.01%
2021/09/01	14.7	15.14	1.1	15.09	15.16	13.6	7,842	0.17%
2021/08/31	21	14.95	4	14.99	15.06	17	8,041	0.21%
2021/08/30	10.1	14.95	4	14.96	15.00	6.1	8,434	0.07%
2021/08/27	5.1	14.84	33	14.85	14.86	-28	8,936	-0.31%
2021/08/26	20.1	14.84	15	14.83	14.79	5.1	9,655	0.05%
2021/08/25	2.1	14.76	5	14.64	14.74	-3	10,461	-0.03%
2021/08/24	12.2	14.65	6	14.59	14.57	6.2	11,392	0.05%
2021/08/23	55	14.48	13	14.56	14.56	42	12,679	0.33%
2021/08/20	9.2	14.21	3	14.29	14.19	6.2	14,182	0.04%
2021/08/19	24.9	14.33	13	14.33	14.23	11.9	15,956	0.07%
2021/08/18	30.3	14.37	9	14.23	14.55	21.3	17,737	0.12%
2021/08/17	62.2	14.46	1	14.40	14.36	61.2	21,367	0.29%
2021/08/16	60.8	14.60	0	0.00	14.57	60.8	26,824	0.23%
2021/08/13	122	15.02	0	0.00	14.98	122	37,035	0.33%	大買/鉅額交易