中信中國高股息 (00882)-第一金-自由券商分點個股進出

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
11.26
漲跌
▼0.02
漲幅
-0.18%
成交量
31,799張
產業
上市0.00%
346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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/08	0	0.00	22	11.37	11.26	-22	22,309	-0.10%
2024/05/07	0	0.00	17	11.26	11.28	-17	22,480	-0.08%
2024/05/06	103	11.12	24	11.16	11.16	79	22,422	0.35%	大買/
2024/05/03	2	11.07	8	11.07	11.01	-6	22,456	-0.03%
2024/05/02	0	0.00	130	10.84	10.96	-130	22,906	-0.57%	大賣/鉅額交易
2024/04/30	0	0.00	45	10.94	10.85	-45	23,316	-0.19%
2024/04/29	3	10.97	46	10.92	10.94	-43	23,572	-0.18%
2024/04/26	120	10.72	51	10.73	10.76	69	24,372	0.28%	大買/
2024/04/25	32	10.64	31	10.65	10.64	1	24,742	0.00%
2024/04/24	1	10.43	9	10.44	10.48	-8	25,250	-0.03%
2024/04/23	1	10.45	3.5	10.44	10.44	-2.5	26,952	-0.01%
2024/04/22	0	0.00	37.8	10.47	10.43	-37.8	27,099	-0.14%
2024/04/19	2	10.30	63.2	10.32	10.33	-61.2	26,904	-0.23%
2024/04/18	2	10.35	5	10.32	10.31	-3	26,670	-0.01%
2024/04/17	0	0.00	1	10.26	10.26	-1	26,698	0.00%
2024/04/16	1	10.25	16	10.28	10.24	-15	26,772	-0.06%
2024/04/12	1	10.33	30	10.44	10.33	-29	26,832	-0.11%
2024/04/11	1	10.42	21	10.43	10.45	-20	26,819	-0.07%
2024/04/10	1	10.38	2	10.37	10.37	-1	26,780	0.00%
2024/04/09	1	10.32	153	10.33	10.33	-152	27,028	-0.56%	大賣/鉅額交易
2024/04/08	1	10.28	8.3	10.27	10.30	-7.3	27,072	-0.03%
2024/04/03	2	10.32	0	0.00	10.30	2	27,035	0.01%
2024/04/02	1	10.30	2	10.33	10.30	-1	27,099	0.00%
2024/04/01	6	10.28	3	10.30	10.27	3	27,116	0.01%
2024/03/29	21	10.22	7	10.20	10.21	14	27,114	0.05%
2024/03/28	38	10.22	0	0.00	10.23	38	27,103	0.14%
2024/03/27	0	0.00	2	10.37	10.30	-2	26,851	-0.01%
2024/03/26	18	10.41	0	0.00	10.36	18	26,842	0.07%
2024/03/25	1	10.47	5	10.49	10.47	-4	26,704	-0.01%
2024/03/22	14	10.42	16	10.40	10.43	-2	26,691	-0.01%
2024/03/21	103	10.50	7	10.51	10.50	96	26,733	0.36%	大買/
2024/03/20	38	10.37	57	10.39	10.41	-19	26,880	-0.07%
2024/03/19	0	0.00	16	10.47	10.42	-16	27,015	-0.06%
2024/03/18	2	10.40	0	0.00	10.45	2	27,297	0.01%
2024/03/15	103.1	10.25	3	10.24	10.25	100.1	27,202	0.37%	大買/
2024/03/13	0	0.00	14	10.40	10.40	-14	28,099	-0.05%
2024/03/12	5	10.31	19	10.33	10.35	-14	28,058	-0.05%
2024/03/11	8	10.30	10	10.27	10.28	-2	28,080	-0.01%
2024/03/08	20	10.27	63	10.26	10.32	-43	28,405	-0.15%
2024/03/07	0	10.26	42	10.27	10.26	-42	28,306	-0.15%
2024/03/06	1	10.24	17	10.13	10.21	-16	28,071	-0.06%
2024/03/05	11	10.10	11.8	10.10	10.10	-0.8	28,190	0.00%
2024/03/04	20	10.20	0	0.00	10.19	20	28,405	0.07%
2024/03/01	0	0.00	1	10.25	10.23	-1	28,288	0.00%
2024/02/27	4	10.26	2	10.25	10.28	2	27,960	0.01%
2024/02/26	4	10.37	5	10.36	10.35	-1	27,627	0.00%
2024/02/23	10.1	10.44	19	10.40	10.41	-8.9	27,354	-0.03%
2024/02/22	97	10.27	5	10.31	10.34	92	26,877	0.34%
2024/02/21	31	10.21	85	10.20	10.30	-54	26,406	-0.20%
2024/02/20	17	9.97	72.9	9.96	9.96	-55.9	25,499	-0.22%
2024/02/19	22	9.87	0	0.00	9.89	22	25,222	0.09%
2024/02/16	1	9.81	2	9.77	9.84	-1	24,986	0.00%
2024/02/15	27	9.59	15	9.62	9.60	12	24,606	0.05%
2024/02/05	12.2	9.51	50	9.52	9.56	-37.8	24,299	-0.16%
2024/02/02	50	9.70	0	0.00	9.59	50	23,823	0.21%
2024/02/01	15.5	9.64	1	9.63	9.66	14.5	23,581	0.06%
2024/01/31	26	9.62	3	9.58	9.62	23	23,304	0.10%
2024/01/30	28	9.75	53	9.72	9.70	-25	22,919	-0.11%
2024/01/29	19	9.97	1	9.94	9.95	18	22,333	0.08%
2024/01/26	132	10.00	30	10.02	9.98	102	21,969	0.46%	大買/鉅額交易
2024/01/25	67	9.94	31	9.91	10.01	36	21,537	0.17%
2024/01/24	31.5	9.56	0	0.00	9.51	31.5	20,662	0.15%
2024/01/23	121	9.37	4	9.30	9.42	117	19,990	0.59%	大買/鉅額交易
2024/01/22	93	9.40	0	0.00	9.30	93	19,421	0.48%
2024/01/19	47.2	9.59	0	0.00	9.56	47.2	18,124	0.26%
2024/01/18	45.2	9.63	860	9.60	9.61	-814.8	17,379	-4.69%	大賣/鉅額交易
2024/01/17	1,014	9.84	16	9.96	9.78	998	16,490	6.05%	大買/鉅額交易
2024/01/16	33	10.27	100	10.28	10.27	-67	14,739	-0.45%
2024/01/12	2	10.33	16	10.32	10.32	-14	14,577	-0.10%
2024/01/11	0	0.00	3.4	10.26	10.34	-3.4	14,581	-0.02%
2024/01/10	11	10.28	0	0.00	10.28	11	14,453	0.08%
2024/01/09	1	10.31	2.1	10.29	10.31	-1.1	14,309	-0.01%
2024/01/08	5	10.34	3	10.35	10.32	2	14,150	0.01%
2024/01/05	7	10.48	5	10.52	10.48	2	13,932	0.01%
2024/01/04	31	10.45	0	0.00	10.42	31	13,904	0.22%
2024/01/03	9	10.43	22	10.44	10.48	-13	13,696	-0.09%
2024/01/02	19	10.36	10	10.40	10.38	9	13,375	0.07%
2023/12/29	0	0.00	39	10.32	10.36	-39	13,268	-0.29%
2023/12/28	13	10.26	4	10.27	10.31	9	13,216	0.07%
2023/12/27	14	10.17	10	10.17	10.22	4	13,606	0.03%
2023/12/26	12	10.22	0	0.00	10.19	12	13,435	0.09%
2023/12/25	6.1	10.21	0	0.00	10.21	6.1	13,409	0.05%
2023/12/22	52	10.25	0	0.00	10.23	52	13,357	0.39%
2023/12/21	3.2	10.16	0	0.00	10.23	3.2	13,221	0.02%
2023/12/20	1.1	10.22	0	0.00	10.21	1.1	13,119	0.01%
2023/12/19	21	10.18	0	0.00	10.21	21	13,101	0.16%
2023/12/18	22	10.26	0	0.00	10.25	22	12,996	0.17%
2023/12/15	21.8	10.21	13	10.26	10.28	8.8	12,812	0.07%
2023/12/14	99.3	10.16	0	0.00	10.12	99.3	12,440	0.80%
2023/12/13	35	10.18	1	10.16	10.15	34	12,144	0.28%
2023/12/12	1	10.19	0	0.00	10.21	1	11,853	0.01%
2023/12/11	72.2	10.01	0	0.00	10.03	72.2	11,763	0.61%
2023/12/08	29.5	10.16	0	0.00	10.15	29.5	10,994	0.27%
2023/12/07	17	10.21	0	0.00	10.23	17	10,549	0.16%
2023/12/06	21.2	10.29	0.8	10.28	10.36	20.4	10,211	0.20%
2023/12/05	88	10.29	0	0.00	10.26	88	10,020	0.88%
2023/12/04	28	10.39	0	0.00	10.39	28	9,505	0.29%
2023/12/01	13	10.40	0	0.00	10.42	13	9,373	0.14%
2023/11/30	30	10.40	0	0.00	10.40	30	9,281	0.32%
2023/11/29	63.3	10.48	1	10.47	10.45	62.3	9,144	0.68%
2023/11/28	4	10.59	0	0.00	10.62	4	8,462	0.05%
2023/11/27	7.1	10.61	0	0.00	10.62	7.1	8,460	0.08%
2023/11/24	4	10.70	0	0.00	10.71	4	8,387	0.05%
2023/11/22	3.1	10.65	0	0.00	10.65	3.1	8,569	0.04%
2023/11/21	4	10.74	0	0.00	10.73	4	8,549	0.05%
2023/11/17	1	10.70	0	0.00	10.71	1	8,653	0.01%
2023/11/16	0	0.00	4	10.80	10.82	-4	8,794	-0.05%
2023/11/15	10	10.83	10	10.84	10.83	0	9,176	0.00%
2023/11/14	6	10.65	0	0.00	10.66	6	9,274	0.06%
2023/11/13	5	10.56	0	0.00	10.59	5	9,602	0.05%
2023/11/10	7.3	10.60	0	0.00	10.62	7.3	9,736	0.07%
2023/11/09	7	10.70	0	0.00	10.69	7	9,899	0.07%
2023/11/08	0	0.00	11	10.74	10.73	-11	10,462	-0.11%
2023/11/07	2.2	10.80	0	0.00	10.79	2.2	10,644	0.02%
2023/11/06	20	10.88	0	0.00	10.87	20	10,785	0.19%
2023/11/03	6	10.80	0	0.00	10.79	6	10,883	0.06%
2023/11/02	9	10.77	1	10.81	10.74	8	11,019	0.07%
2023/11/01	9	10.71	1	10.73	10.73	8	11,196	0.07%
2023/10/30	0	0.00	2	10.69	10.72	-2	11,635	-0.02%
2023/10/27	1	10.73	0	0.00	10.76	1	11,917	0.01%
2023/10/26	2	10.65	1	10.63	10.62	1	12,729	0.01%
2023/10/25	4	10.69	0	0.00	10.71	4	13,125	0.03%
2023/10/24	5	10.51	20	10.52	10.51	-15	13,241	-0.11%
2023/10/23	9	10.49	0	0.00	10.46	9	13,469	0.07%
2023/10/20	4	10.54	0	0.00	10.55	4	13,763	0.03%
2023/10/19	10.1	10.64	0	0.00	10.65	10.1	13,951	0.07%
2023/10/18	1	10.80	0	0.00	10.79	1	13,969	0.01%
2023/10/17	1	10.89	0	0.00	10.86	1	14,164	0.01%
2023/10/16	1	10.83	0	0.00	10.81	1	14,720	0.01%
2023/10/13	2	10.94	0	0.00	10.86	2	16,147	0.01%
2023/10/12	1	10.98	2,005	10.96	10.98	-2,004	16,487	-12.15%	大賣/鉅額交易
2023/10/11	5	10.79	0	0.00	10.75	5	16,693	0.03%
2023/10/06	13	10.65	0	0.00	10.70	13	16,779	0.08%
2023/10/05	13	10.57	0	0.00	10.58	13	16,858	0.08%
2023/10/04	12	10.60	0	0.00	10.57	12	16,984	0.07%
2023/10/03	19.3	10.64	0	0.00	10.61	19.3	17,274	0.11%
2023/10/02	1	10.90	1	10.93	10.92	0	17,038	0.00%
2023/09/28	1	10.86	0	0.00	10.86	1	17,457	0.01%
2023/09/27	0.1	10.89	1	10.88	10.87	-0.9	17,646	-0.01%
2023/09/26	6	10.89	0	0.00	10.88	6	17,770	0.03%
2023/09/25	0	0.00	1	11.05	10.96	-1	17,941	-0.01%
2023/09/22	0	0.00	5	10.97	10.97	-5	18,044	-0.03%
2023/09/21	1.1	10.93	11	10.92	10.92	-9.9	18,177	-0.05%
2023/09/20	13	11.01	202	11.00	11.00	-189	18,240	-1.04%	大賣/鉅額交易
2023/09/19	1	11.00	0	0.00	10.97	1	18,322	0.01%
2023/09/18	3.1	10.91	24	10.93	10.90	-20.9	18,601	-0.11%
2023/09/15	10	11.00	3	11.04	11.00	7	18,796	0.04%
2023/09/14	2,210	10.90	0	0.00	10.89	2,210	18,835	11.73%	大買/鉅額交易
2023/09/13	11	10.89	15	10.91	10.90	-4	18,861	-0.02%
2023/09/12	4	10.93	0	0.00	10.92	4	19,014	0.02%
2023/09/11	0.2	10.93	0	0.00	10.96	0.2	19,226	0.00%
2023/09/08	2.1	10.94	0	0.00	10.95	2.1	19,312	0.01%
2023/09/07	13	11.02	0	0.00	11.01	13	19,583	0.07%
2023/09/06	5.1	11.00	5	11.03	11.02	0.1	19,745	0.00%
2023/09/05	3	11.14	0	0.00	11.12	3	19,743	0.02%
2023/09/04	0	0.00	4	11.04	11.17	-4	19,943	-0.02%
2023/09/01	0	0.00	5	10.94	10.94	-5	20,057	-0.02%
2023/08/31	7.1	10.89	4	10.94	10.88	3.1	20,308	0.02%
2023/08/30	1	11.02	0	0.00	10.99	1	20,687	0.00%
2023/08/29	14	10.84	0	0.00	10.96	14	21,161	0.07%
2023/08/28	1	10.98	0.1	10.89	10.84	0.9	21,529	0.00%
2023/08/25	3	10.64	0	0.00	10.73	3	21,976	0.01%
2023/08/24	7	10.66	4	10.64	10.69	3	22,700	0.01%
2023/08/23	5	10.62	0	0.00	10.65	5	23,009	0.02%
2023/08/22	13	10.53	0	0.00	10.54	13	23,454	0.06%
2023/08/21	12.2	10.63	5	10.60	10.61	7.2	24,483	0.03%
2023/08/18	14	10.86	1	10.89	10.82	13	25,064	0.05%
2023/08/17	31.1	10.89	2	10.77	10.87	29.1	25,278	0.12%
2023/08/16	17.3	10.94	5	10.96	10.94	12.3	25,148	0.05%
2023/08/15	8.1	11.02	53	11.02	11.02	-44.9	25,258	-0.18%
2023/08/14	12.8	11.06	8	11.06	11.04	4.8	25,150	0.02%
2023/08/11	24.2	11.27	0	0.00	11.29	24.2	24,684	0.10%
2023/08/10	16	11.36	0	0.00	11.35	16	24,609	0.07%
2023/08/09	3.2	11.40	0	0.00	11.40	3.2	24,726	0.01%
2023/08/08	7.1	11.43	0	0.00	11.47	7.1	24,874	0.03%
2023/08/07	11.4	11.55	3	11.51	11.52	8.4	24,834	0.03%
2023/08/04	210.1	11.65	0	0.00	11.66	210.1	24,827	0.85%	大買/鉅額交易
2023/08/02	9.1	11.58	14	11.66	11.54	-5	25,158	-0.02%
2023/08/01	15.2	11.75	4	11.85	11.72	11.2	25,170	0.04%
2023/07/31	38	11.86	61	11.84	11.83	-23	25,129	-0.09%
2023/07/28	6	11.58	10	11.54	11.61	-4	24,479	-0.02%
2023/07/27	0	0.00	22	11.44	11.43	-22	24,109	-0.09%
2023/07/26	14.1	11.33	27	11.35	11.27	-12.9	23,981	-0.05%
2023/07/25	9	11.20	2	11.25	11.26	7	23,761	0.03%
2023/07/24	11.1	11.03	0	0.00	11.01	11.1	23,374	0.05%
2023/07/21	2	11.09	0	0.00	11.08	2	23,134	0.01%
2023/07/20	2.5	11.06	0	0.00	11.09	2.5	23,109	0.01%
2023/07/19	73	10.96	0	0.00	10.96	73	22,998	0.32%
2023/07/18	129.5	11.12	3	11.21	11.03	126.5	22,560	0.56%	大買/鉅額交易
2023/07/17	31	11.57	100	11.55	11.58	-69	21,201	-0.33%
2023/07/14	114.1	11.57	12	11.55	11.57	102.1	20,872	0.49%	大買/鉅額交易
2023/07/13	13	11.60	0	0.00	11.61	13	20,708	0.06%
2023/07/12	1	11.53	0	0.00	11.53	1	20,728	0.00%
2023/07/11	0	0.00	4	11.57	11.53	-4	20,658	-0.02%
2023/07/10	75.3	11.49	0	0.00	11.43	75.3	20,524	0.37%
2023/07/07	12.3	11.49	0	0.00	11.52	12.3	20,255	0.06%
2023/07/06	8.1	11.62	1	11.73	11.60	7.1	20,051	0.04%
2023/07/05	8	11.77	0	0.00	11.78	8	19,680	0.04%
2023/07/04	1	11.85	6	11.87	11.87	-5	19,471	-0.03%
2023/06/30	2	11.67	10	11.66	11.70	-8	19,557	-0.04%
2023/06/29	17	11.64	3	11.60	11.61	14	19,753	0.07%
2023/06/28	1	11.60	2	11.62	11.65	-1	19,736	-0.01%
2023/06/27	9	11.55	4	11.58	11.59	5	19,991	0.03%
2023/06/26	48.2	11.44	1	11.45	11.46	47.2	20,567	0.23%
2023/06/21	6.1	11.63	0.2	11.62	11.62	5.9	20,298	0.03%
2023/06/20	3	11.71	0	0.00	11.70	3	20,119	0.01%
2023/06/19	25.1	11.83	2	11.85	11.75	23.1	20,053	0.12%
2023/06/16	53	11.75	0	0.00	11.84	53	19,951	0.27%
2023/06/15	194.2	11.67	9	11.75	11.72	185.2	19,924	0.93%	大買/鉅額交易
2023/06/14	210	11.77	2	11.77	11.72	208	19,716	1.05%	大買/鉅額交易
2023/06/13	7	11.69	2	11.71	11.71	5	19,644	0.03%
2023/06/12	25	11.74	106	11.73	11.76	-81	19,475	-0.42%	大賣/
2023/06/09	0	0.00	4	11.76	11.75	-4	19,827	-0.02%
2023/06/08	8	11.61	0	0.00	11.67	8	19,892	0.04%
2023/06/07	19.1	11.65	9	11.71	11.64	10.1	20,025	0.05%
2023/06/06	49	11.62	0	0.00	11.65	49	19,804	0.25%
2023/06/05	78	11.61	0	0.00	11.53	78	19,821	0.39%
2023/06/02	29	11.42	0	0.00	11.50	29	19,632	0.15%
2023/06/01	468	11.29	0	0.00	11.30	468	19,279	2.43%	大買/鉅額交易
2023/05/31	72.3	11.31	0	0.00	11.25	72.3	18,948	0.38%
2023/05/30	59.4	11.46	17	11.41	11.37	42.4	18,435	0.23%
2023/05/29	29.1	11.60	0	0.00	11.57	29.1	17,927	0.16%
2023/05/26	58	11.56	45	11.60	11.56	13	17,787	0.07%
2023/05/25	154.3	11.68	0	0.00	11.58	154.3	17,433	0.89%	大買/鉅額交易
2023/05/24	272.1	11.89	0	0.00	11.87	272.1	16,325	1.67%	大買/鉅額交易
2023/05/23	368.2	12.09	0	0.00	12.07	368.2	15,557	2.37%	大買/鉅額交易
2023/05/22	91	12.16	0	0.00	12.18	91	15,329	0.59%
2023/05/19	237.1	12.22	0	0.00	12.20	237.1	15,216	1.56%	大買/鉅額交易
2023/05/18	5	12.26	0	0.00	12.32	5	14,948	0.03%
2023/05/17	56	12.27	0	0.00	12.27	56	15,008	0.37%
2023/05/16	5	12.35	0	0.00	12.36	5	14,964	0.03%
2023/05/15	10.1	12.22	0	0.00	12.26	10.1	15,138	0.07%
2023/05/12	229.2	12.34	273	12.54	12.34	-43.8	14,958	-0.29%	大買/大賣/
2023/05/11	234.5	12.60	30	12.61	12.54	204.5	14,749	1.39%	大買/鉅額交易
2023/05/10	1,017.1	12.74	5	12.72	12.67	1,012.1	14,775	6.85%	大買/鉅額交易
2023/05/09	8	12.79	737	12.94	12.95	-729	14,681	-4.97%	大賣/鉅額交易
2023/05/08	492	12.61	37	12.60	12.72	455	14,557	3.13%	大買/鉅額交易
2023/05/05	527	12.51	31	12.50	12.50	496	14,775	3.36%	大買/鉅額交易
2023/05/04	479	12.36	14.3	12.38	12.38	464.7	14,764	3.15%	大買/鉅額交易
2023/05/03	87	12.18	0	0.00	12.19	87	14,679	0.59%
2023/05/02	1	12.31	1	12.31	12.32	0	14,828	0.00%
2023/04/28	0	0.00	9	12.32	12.30	-9	14,899	-0.06%
2023/04/26	3	12.02	30	12.07	12.14	-27	15,660	-0.17%
2023/04/25	8.2	12.10	0	0.00	12.08	8.2	15,774	0.05%
2023/04/24	110	12.19	2	12.19	12.20	108	16,097	0.67%	大買/鉅額交易
2023/04/19	200	12.30	0	0.00	12.30	200	15,965	1.25%	大買/鉅額交易
2023/04/18	341	12.30	35	12.34	12.34	306	15,913	1.92%	大買/鉅額交易
2023/04/17	726	12.21	31	12.22	12.23	695	15,813	4.39%	大買/鉅額交易
2023/04/14	51	12.13	0	0.00	12.13	51	15,744	0.32%
2023/04/13	76	12.09	0	0.00	12.11	76	15,687	0.48%
2023/04/12	11	12.05	30	12.12	12.12	-19	15,657	-0.12%
2023/04/11	52	12.03	5	12.03	12.03	47	15,523	0.30%
2023/04/10	27	11.93	2	11.91	11.93	25	15,505	0.16%
2023/04/06	160	11.87	0	0.00	11.84	160	15,345	1.04%	大買/鉅額交易
2023/03/31	2	11.95	25	11.94	11.95	-23	15,078	-0.15%
2023/03/30	42	11.83	0	0.00	11.85	42	14,859	0.28%
2023/03/29	155	11.90	0	0.00	11.86	155	14,517	1.07%	大買/鉅額交易
2023/03/28	48.3	11.87	0	0.00	11.86	48.3	14,347	0.34%
2023/03/27	177	11.96	0	0.00	11.93	177	14,018	1.26%	大買/鉅額交易
2023/03/24	150	12.13	2	12.12	12.13	148	13,403	1.10%	大買/鉅額交易
2023/03/23	40	12.08	0	0.00	12.12	40	13,309	0.30%
2023/03/22	1	12.12	0	0.00	12.12	1	13,217	0.01%
2023/03/21	5	12.04	0	0.00	12.04	5	13,123	0.04%
2023/03/20	5	12.03	0	0.00	12.04	5	13,020	0.04%
2023/03/17	0	0.00	18	12.13	12.14	-18	12,940	-0.14%
2023/03/16	5	11.96	0	0.00	12.02	5	12,891	0.04%
2023/03/15	1.1	12.06	0	0.00	12.03	1.1	12,846	0.01%
2023/03/14	26.2	11.97	0	0.00	11.93	26.2	12,770	0.20%
2023/03/13	6	12.04	0	0.00	12.10	6	12,273	0.05%
2023/03/10	14.3	12.09	3	12.09	12.09	11.3	12,120	0.09%
2023/03/09	1	12.31	0	0.00	12.33	1	11,786	0.01%
2023/03/08	9.3	12.33	1	12.33	12.33	8.3	11,706	0.07%
2023/03/07	0	0.00	19	12.59	12.58	-19	11,613	-0.16%
2023/03/06	9	12.35	9	12.42	12.41	0	11,431	0.00%
2023/03/03	0	0.00	5	12.34	12.36	-5	11,230	-0.04%
2023/03/02	0	0.00	5	12.23	12.26	-5	11,086	-0.05%
2023/03/01	34.1	11.91	0	0.00	12.12	34.1	10,944	0.31%
2023/02/24	31.4	12.10	4	12.10	12.10	27.4	10,685	0.26%
2023/02/23	1.1	12.25	0	0.00	12.26	1.1	10,369	0.01%
2023/02/22	3	12.20	0	0.00	12.31	3	10,236	0.03%
2023/02/21	0	0.00	3	12.35	12.36	-3	10,102	-0.03%
2023/02/20	4.1	12.14	1	12.26	12.26	3.1	9,909	0.03%
2023/02/17	9	12.08	0	0.00	12.10	9	9,801	0.09%
2023/02/15	5	12.10	0	0.00	12.10	5	9,778	0.05%
2023/02/14	0.1	12.23	0	0.00	12.22	0.1	9,616	0.00%
2023/02/13	11	12.17	0	0.00	12.20	11	9,536	0.12%
2023/02/10	1.1	12.13	0	0.00	12.14	1.1	9,252	0.01%
2023/02/09	31	12.12	0	0.00	12.15	31	9,241	0.34%
2023/02/08	5.5	12.07	0	0.00	12.09	5.5	9,216	0.06%
2023/02/07	1.2	12.06	0	0.00	12.02	1.2	9,107	0.01%
2023/02/06	2.1	11.99	0	0.00	11.92	2.1	9,071	0.02%
2023/02/03	37.2	12.18	0	0.00	12.03	37.2	8,865	0.42%
2023/02/02	79.6	12.33	0	0.00	12.34	79.6	8,609	0.93%
2023/02/01	28	12.33	0	0.00	12.37	28	8,491	0.33%
2023/01/31	10.1	12.43	3	12.48	12.34	7.1	8,383	0.08%
2023/01/30	5	12.64	0	0.00	12.59	5	8,189	0.06%
2023/01/17	9	12.41	0.6	12.49	12.40	8.4	8,088	0.10%
2023/01/16	3	12.85	1	12.87	12.85	2	7,767	0.03%
2023/01/13	37	12.70	20.7	12.70	12.72	16.3	7,383	0.22%
2023/01/12	11	12.65	1	12.79	12.62	10	7,229	0.14%
2023/01/11	31.1	12.59	6	12.62	12.62	25.1	6,834	0.37%
2023/01/10	30	12.52	1	12.54	12.56	29	6,800	0.43%
2023/01/09	1	12.56	2	12.60	12.59	-1	6,784	-0.01%
2023/01/05	7	12.52	13	12.53	12.50	-6	6,681	-0.09%
2023/01/04	5	12.30	15	12.28	12.29	-10	6,626	-0.15%
2023/01/03	0	0.00	10	11.99	12.06	-10	6,639	-0.15%
2022/12/29	0	0.00	0.3	11.92	11.94	-0.3	6,625	0.00%
2022/12/28	1	12.03	5	12.06	12.03	-4	6,662	-0.06%
2022/12/23	1	11.83	0	0.00	11.84	1	6,879	0.01%
2022/12/22	1	11.89	0	0.00	11.87	1	7,055	0.01%
2022/12/21	0	0.00	1	11.75	11.73	-1	7,230	-0.01%
2022/12/20	5	11.78	0	0.00	11.71	5	7,459	0.07%
2022/12/19	0	0.00	0.3	11.95	11.90	-0.3	7,568	0.00%
2022/12/16	0	0.00	1	11.99	12.00	-1	7,542	-0.01%
2022/12/13	5	11.96	0	0.00	11.89	5	7,578	0.07%
2022/12/12	1	11.95	0	0.00	11.94	1	7,645	0.01%
2022/12/07	1	11.82	7	11.85	11.86	-6	7,645	-0.08%
2022/12/06	1	11.77	18	11.83	11.75	-17	7,709	-0.22%
2022/12/05	0	0.00	2	11.72	11.74	-2	7,712	-0.03%
2022/12/02	6.2	11.48	0	0.00	11.49	6.2	7,718	0.08%
2022/12/01	1	11.72	3	11.89	11.70	-2	7,686	-0.03%
2022/11/30	70	11.64	0	0.00	11.68	70	7,673	0.91%
2022/11/23	1	11.14	0	0.00	11.17	1	7,709	0.01%
2022/11/22	0	0.00	2	11.13	11.14	-2	7,804	-0.03%
2022/11/21	4	10.97	0	0.00	11.00	4	7,883	0.05%
2022/11/17	2	11.10	0	0.00	11.07	2	8,127	0.02%
2022/11/14	21	11.14	0	0.00	11.03	21	8,173	0.26%
2022/11/09	2.3	10.61	0	0.00	10.58	2.3	8,278	0.03%
2022/11/08	3	10.61	0	0.00	10.56	3	8,434	0.04%
2022/11/07	4	10.64	0	0.00	10.66	4	8,473	0.05%
2022/11/04	30	10.39	3	10.46	10.43	27	8,515	0.32%
2022/11/02	2	10.04	0	0.00	10.20	2	8,892	0.02%
2022/11/01	4	9.90	0	0.00	9.93	4	8,975	0.04%
2022/10/31	17.1	10.06	3	9.98	9.99	14.1	8,936	0.16%
2022/10/28	3.2	10.21	13	10.25	10.17	-9.8	8,764	-0.11%
2022/10/27	1.2	10.52	0	0.00	10.47	1.2	8,865	0.01%
2022/10/26	10.1	10.48	0	0.00	10.45	10.1	9,362	0.11%
2022/10/25	4.1	10.37	0	0.00	10.45	4.1	9,916	0.04%
2022/10/24	0.1	10.63	0	0.00	10.59	0.1	10,078	0.00%
2022/10/20	0.6	10.80	0	0.00	10.85	0.6	10,016	0.01%
2022/10/19	6	10.90	0	0.00	10.88	6	10,014	0.06%
2022/10/18	5.1	10.80	0	0.00	10.83	5.1	10,113	0.05%
2022/10/17	3	10.76	0	0.00	10.75	3	10,568	0.03%
2022/10/14	0.2	10.80	10	10.84	10.85	-9.8	10,621	-0.09%
2022/10/13	3.8	10.64	0	0.00	10.65	3.8	10,653	0.04%
2022/10/12	7.1	10.70	0	0.00	10.61	7.1	10,760	0.07%
2022/10/11	11	10.79	0	0.00	10.77	11	11,044	0.10%
2022/10/07	1.1	11.13	0	0.00	11.00	1.1	11,720	0.01%
2022/10/05	2	11.20	2	11.17	11.22	0	12,246	0.00%
2022/10/04	1.8	11.02	0	0.00	11.04	1.8	12,275	0.01%
2022/10/03	1	10.94	0	0.00	10.88	1	12,499	0.01%
2022/09/30	5	10.88	0	0.00	10.95	5	12,489	0.04%
2022/09/29	1.2	11.04	1	11.04	11.03	0.2	12,435	0.00%
2022/09/28	22.2	11.22	2	11.16	11.13	20.2	12,468	0.16%
2022/09/27	17	11.35	1	11.33	11.35	16	12,407	0.13%
2022/09/26	14.7	11.51	1	11.57	11.48	13.7	12,167	0.11%
2022/09/23	5	11.60	0	0.00	11.66	5	12,028	0.04%
2022/09/22	3	11.61	0	0.00	11.61	3	12,026	0.02%
2022/09/19	5.2	11.85	1	11.81	11.81	4.2	11,861	0.04%
2022/09/16	10	11.92	5	11.93	11.93	5	11,784	0.04%
2022/09/14	13	11.87	0	0.00	11.91	13	11,692	0.11%
2022/09/12	1	11.84	0	0.00	11.85	1	11,526	0.01%
2022/09/08	1	11.76	0	0.00	11.74	1	11,505	0.01%
2022/09/07	1	11.75	0	0.00	11.76	1	11,550	0.01%
2022/09/05	7	11.68	0	0.00	11.71	7	11,481	0.06%
2022/09/02	0.2	11.71	0	0.00	11.70	0.2	11,426	0.00%
2022/09/01	0.3	11.74	0	0.00	11.77	0.3	11,381	0.00%
2022/08/31	0	0.00	1	11.73	11.79	-1	11,269	-0.01%
2022/08/30	2	11.75	0	0.00	11.74	2	11,200	0.02%
2022/08/29	1	11.71	0	0.00	11.71	1	11,080	0.01%
2022/08/26	13	11.76	1.3	11.75	11.77	11.7	10,994	0.11%
2022/08/25	13.2	11.65	1	11.66	11.63	12.2	10,873	0.11%
2022/08/24	10	11.60	0	0.00	11.59	10	10,836	0.09%
2022/08/23	5	11.71	0	0.00	11.76	5	10,536	0.05%
2022/08/22	10	11.80	0	0.00	11.78	10	10,504	0.10%
2022/08/19	5	11.70	0	0.00	11.74	5	10,388	0.05%
2022/08/18	6.1	11.69	0	0.00	11.68	6.1	10,282	0.06%
2022/08/16	8	11.67	10	11.68	11.66	-2	9,986	-0.02%
2022/08/15	6	11.69	0	0.00	11.70	6	9,899	0.06%
2022/08/12	5	11.68	5	11.77	11.77	0	9,756	0.00%
2022/08/10	12.5	11.55	0	0.00	11.52	12.5	9,594	0.13%
2022/08/09	1	11.80	0	0.00	11.74	1	9,250	0.01%
2022/08/05	6	11.58	0	0.00	11.59	6	8,913	0.07%
2022/08/04	11	11.50	0	0.00	11.52	11	8,815	0.12%
2022/08/03	15	11.50	0	0.00	11.49	15	8,718	0.17%
2022/08/02	20.1	11.62	0	0.00	11.53	20.1	8,566	0.23%
2022/08/01	84	11.85	0	0.00	11.77	84	8,121	1.03%
2022/07/29	24	11.89	0	0.00	11.90	24	7,619	0.31%
2022/07/27	1	11.98	0	0.00	11.99	1	7,317	0.01%
2022/07/26	1	12.00	5	11.94	12.02	-4	7,439	-0.05%
2022/07/25	6.1	11.91	0	0.00	11.89	6.1	7,444	0.08%
2022/07/22	55.2	11.96	20	11.93	11.91	35.2	7,391	0.48%
2022/07/21	8	12.04	1	12.05	12.05	7	6,984	0.10%
2022/07/19	9	12.07	0	0.00	12.08	9	6,979	0.13%
2022/07/18	17.3	12.10	2	12.13	12.16	15.3	6,919	0.22%
2022/07/15	42.1	12.98	0	0.00	13.00	42.1	6,696	0.63%
2022/07/14	32.2	13.06	2	13.04	13.04	30.2	5,901	0.51%
2022/07/13	22.2	13.24	0	0.00	13.22	22.2	5,661	0.39%
2022/07/12	18	13.25	0	0.00	13.28	18	5,470	0.33%
2022/07/11	28	13.32	0	0.00	13.25	28	5,395	0.52%
2022/07/06	15.2	13.40	0	0.00	13.31	15.2	5,188	0.29%
2022/07/05	2	13.58	3	13.70	13.58	-1	5,133	-0.02%
2022/07/04	3	13.45	3	13.47	13.47	0	5,217	0.00%
2022/07/01	1.3	13.50	0	0.00	13.47	1.3	5,432	0.02%
2022/06/30	3	13.59	3	13.58	13.59	0	6,109	0.00%
2022/06/27	1	13.37	0	0.00	13.38	1	6,320	0.02%
2022/06/24	2	13.26	0	0.00	13.28	2	6,329	0.03%
2022/06/23	0	0.00	5	13.23	13.26	-5	6,441	-0.08%
2022/06/17	3	13.24	2	13.28	13.26	1	6,817	0.01%
2022/06/16	3	13.40	0	0.00	13.34	3	6,919	0.04%
2022/06/14	1	13.50	0	0.00	13.50	1	7,364	0.01%
2022/06/13	0	0.00	0.7	13.57	13.57	-0.7	8,146	-0.01%
2022/06/02	0	0.00	1	13.84	13.83	-1	11,170	-0.01%
2022/06/01	5	13.79	5	13.82	13.83	0	11,357	0.00%
2022/05/31	2	13.70	0	0.00	13.69	2	11,451	0.02%
2022/05/30	1	13.65	0	0.00	13.66	1	11,501	0.01%
2022/05/24	0.3	13.78	0	0.00	13.79	0.3	12,145	0.00%
2022/05/23	0	0.00	1	13.89	13.83	-1	12,213	-0.01%
2022/05/20	0	0.00	17	13.89	13.88	-17	12,357	-0.14%
2022/05/19	0	0.00	4	13.76	13.71	-4	12,340	-0.03%
2022/05/16	0	0.00	4	13.50	13.55	-4	12,455	-0.03%
2022/05/13	0	0.00	7	13.46	13.46	-7	12,674	-0.06%
2022/05/12	1	13.34	0	0.00	13.32	1	12,789	0.01%
2022/05/10	2	13.33	0	0.00	13.48	2	13,399	0.01%
2022/05/09	1	13.55	0.1	13.61	13.51	1	13,472	0.01%
2022/05/06	1	13.70	0	0.00	13.70	1	13,456	0.01%
2022/05/04	1	14.05	0	0.00	14.00	1	13,522	0.01%
2022/05/03	0	0.00	1	14.00	14.13	-1	13,606	-0.01%
2022/04/27	1	13.38	1	13.44	13.50	0	13,883	0.00%
2022/04/26	2	13.55	0	0.00	13.58	2	14,010	0.01%
2022/04/25	5	13.59	0	0.00	13.62	5	14,272	0.04%
2022/04/22	6	13.88	0	0.00	13.88	6	14,452	0.04%
2022/04/21	1.1	13.95	2	14.10	13.88	-0.9	14,428	-0.01%
2022/04/14	0	0.00	1	14.22	14.29	-1	14,456	-0.01%
2022/04/13	0	0.00	0.8	14.14	14.17	-0.8	14,594	-0.01%
2022/04/12	15	14.20	2	14.16	14.22	13	14,832	0.09%
2022/04/11	3	14.27	25	14.18	14.17	-22	14,855	-0.15%
2022/04/08	0	0.00	1	14.17	14.40	-1	14,777	-0.01%
2022/04/06	2	14.01	271	14.37	14.41	-269	14,510	-1.85%	大賣/鉅額交易
2022/03/31	0	0.00	17	13.93	13.95	-17	13,889	-0.12%
2022/03/29	2	13.77	9	13.82	13.77	-7	14,293	-0.05%
2022/03/28	0	0.00	1	13.75	13.76	-1	14,313	-0.01%
2022/03/25	19	13.68	4	13.81	13.66	15	14,277	0.11%
2022/03/24	3	13.67	2	13.79	13.78	1	14,340	0.01%
2022/03/22	0	0.00	5	13.69	13.70	-5	14,416	-0.03%
2022/03/21	6	13.52	0	0.00	13.42	6	14,346	0.04%
2022/03/18	6	13.34	3	13.33	13.42	3	14,375	0.02%
2022/03/17	5	13.14	18	13.10	13.23	-13	14,292	-0.09%
2022/03/16	34.3	12.24	0	0.00	12.40	34.3	14,031	0.24%
2022/03/15	62.4	12.65	10	12.46	12.49	52.4	13,556	0.39%
2022/03/14	55.1	13.26	0	0.00	13.18	55.1	12,540	0.44%
2022/03/11	70.1	13.54	0	0.00	13.44	70.1	12,094	0.58%
2022/03/10	12	13.79	0	0.00	13.78	12	11,716	0.10%
2022/03/09	55.5	13.61	3	13.80	13.51	52.5	11,861	0.44%
2022/03/08	28.1	13.80	0	0.00	13.78	28.1	11,465	0.25%
2022/03/07	6	13.92	6	13.93	14.00	0	11,240	0.00%
2022/03/04	18	14.04	30	14.00	14.04	-12	11,209	-0.11%
2022/03/03	30	14.11	0	0.00	14.08	30	11,205	0.27%
2022/03/02	12	14.02	0	0.00	14.04	12	11,266	0.11%
2022/02/25	6	14.08	0	0.00	14.05	6	11,163	0.05%
2022/02/24	16	14.18	0	0.00	14.12	16	10,998	0.15%
2022/02/23	1	14.25	0	0.00	14.25	1	10,879	0.01%
2022/02/22	6	14.24	0	0.00	14.22	6	10,972	0.05%
2022/02/21	3	14.37	0	0.00	14.36	3	10,967	0.03%
2022/02/18	0	0.00	1.3	14.38	14.39	-1.3	11,026	-0.01%
2022/02/17	6	14.28	0	0.00	14.31	6	11,133	0.05%
2022/02/16	2	14.37	0	0.00	14.31	2	11,416	0.02%
2022/02/15	47	14.33	0	0.00	14.21	47	11,559	0.41%
2022/02/14	22	14.55	0	0.00	14.52	22	11,754	0.19%
2022/02/11	150	14.85	29	14.78	14.79	121	12,334	0.98%	大買/鉅額交易
2022/02/10	50	14.55	4.4	14.51	14.58	45.6	12,617	0.36%
2022/02/09	0	0.00	1	14.46	14.47	-1	13,303	-0.01%
2022/02/08	0	0.00	2	14.16	14.16	-2	13,721	-0.01%
2022/02/07	4	14.14	0	0.00	14.17	4	14,094	0.03%
2022/01/26	2	14.19	0	0.00	14.17	2	14,311	0.01%
2022/01/25	1	14.25	15	14.38	14.24	-14	14,722	-0.10%
2022/01/24	25	14.33	25	14.41	14.43	0	14,831	0.00%
2022/01/21	5	14.29	50.4	14.32	14.29	-45.4	14,878	-0.31%
2022/01/20	0	0.00	6	14.22	14.31	-6	14,839	-0.04%
2022/01/19	4	14.00	2	14.17	14.13	2	14,912	0.01%
2022/01/18	19	13.87	190	13.99	13.97	-171	15,011	-1.14%	大賣/鉅額交易
2022/01/17	4.2	14.17	0	0.00	14.13	4.2	14,704	0.03%
2022/01/14	1	14.30	0	0.00	14.28	1	14,427	0.01%
2022/01/13	8	14.44	3	14.45	14.40	5	14,360	0.03%
2022/01/12	2	14.42	0	0.00	14.41	2	14,286	0.01%
2022/01/11	10	14.43	37	14.43	14.40	-27	14,247	-0.19%
2022/01/10	0	0.00	25	14.23	14.25	-25	14,082	-0.18%
2022/01/07	11.5	14.13	0	0.00	14.18	11.5	14,231	0.08%
2022/01/06	10.3	14.13	0	0.00	14.12	10.3	14,133	0.07%
2022/01/05	43.2	14.24	0	0.00	14.22	43.2	13,900	0.31%
2022/01/04	0	0.00	1	14.45	14.51	-1	13,667	-0.01%
2021/12/29	6.1	14.38	0	0.00	14.33	6.1	13,811	0.04%
2021/12/27	0	0.00	1	14.55	14.56	-1	13,759	-0.01%
2021/12/24	0	0.00	29	14.50	14.54	-29	13,736	-0.21%
2021/12/23	0	0.00	177	14.42	14.45	-177	13,484	-1.31%	大賣/鉅額交易
2021/12/22	0	0.00	3	14.20	14.14	-3	13,228	-0.02%
2021/12/21	1	13.99	1	14.13	14.10	0	13,288	0.00%
2021/12/20	1	13.99	0	0.00	14.08	1	13,337	0.01%
2021/12/16	0	14.19	8	14.24	14.23	-8	13,276	-0.06%
2021/12/15	0	0.00	2	14.05	14.14	-2	13,338	-0.01%
2021/12/14	14.1	14.18	0	0.00	13.99	14.1	13,480	0.10%
2021/12/13	1	14.28	0	0.00	14.33	1	13,795	0.01%
2021/12/10	80	14.30	0	0.00	14.28	80	13,882	0.58%
2021/12/09	0	0.00	22	14.25	14.29	-22	13,811	-0.16%
2021/12/08	0	0.00	0.6	14.01	14.04	-0.6	13,604	0.00%
2021/12/06	0	0.00	1	14.10	14.01	-1	13,558	-0.01%
2021/12/02	1	13.63	0	0.00	13.77	1	13,202	0.01%
2021/12/01	2	13.75	1	13.70	13.75	1	13,351	0.01%
2021/11/30	3	13.64	10	13.65	13.60	-7	13,596	-0.05%
2021/11/29	0	0.00	10	13.67	13.65	-10	13,593	-0.07%
2021/11/26	1	13.74	0	0.00	13.69	1	13,697	0.01%
2021/11/25	1	13.89	0	0.00	13.90	1	13,593	0.01%
2021/11/24	2	13.77	6	13.77	13.79	-4	13,588	-0.03%
2021/11/23	1	13.77	5	13.75	13.73	-4	13,550	-0.03%
2021/11/22	8	13.71	0.1	13.77	13.70	7.9	13,543	0.06%
2021/11/19	7	13.65	2	13.65	13.64	5	13,549	0.04%
2021/11/18	23	13.67	0	0.00	13.69	23	13,445	0.17%
2021/11/17	1	13.76	2	13.79	13.76	-1	13,389	-0.01%
2021/11/15	26.3	13.73	0	0.00	13.71	26.3	13,455	0.20%
2021/11/12	11	13.90	3	13.90	13.91	8	13,157	0.06%
2021/11/11	2	13.79	0	0.00	13.81	2	12,962	0.02%
2021/11/10	74	13.44	0	0.00	13.40	74	12,650	0.58%
2021/11/09	80	13.61	0	0.00	13.57	80	12,007	0.67%
2021/11/08	40	13.72	1	13.73	13.71	39	11,286	0.35%
2021/11/05	26.1	13.86	0	0.00	13.86	26.1	10,669	0.24%
2021/11/04	33	13.96	0	0.00	13.94	33	10,204	0.32%
2021/11/03	37	13.97	0	0.00	14.01	37	10,097	0.37%
2021/11/02	16	14.03	0	0.00	14.01	16	10,082	0.16%
2021/11/01	10	14.05	0	0.00	14.10	10	9,851	0.10%
2021/10/29	16	14.13	4	14.14	14.13	12	9,887	0.12%
2021/10/28	3	14.21	0	0.00	14.21	3	9,781	0.03%
2021/10/27	13	14.17	0	0.00	14.23	13	9,915	0.13%
2021/10/26	5	14.34	23	14.35	14.29	-18	9,910	-0.18%
2021/10/25	1	14.53	0	0.00	14.53	1	9,873	0.01%
2021/10/22	1	14.61	9	14.62	14.57	-8	10,281	-0.08%
2021/10/21	1	14.58	0	0.00	14.50	1	10,549	0.01%
2021/10/18	4	14.41	0	0.00	14.42	4	11,366	0.04%
2021/10/15	1	14.30	0	0.00	14.46	1	11,664	0.01%
2021/10/12	2	14.56	0	0.00	14.55	2	14,037	0.01%
2021/10/08	0	0.00	2	14.98	14.69	-2	14,558	-0.01%
2021/10/07	0.5	14.87	3	14.85	14.92	-2.5	14,923	-0.02%
2021/10/06	0	0.00	2	14.66	14.75	-2	15,111	-0.01%
2021/10/05	0.5	14.60	25	14.48	14.56	-24.5	15,488	-0.16%
2021/10/04	0	0.00	8	14.56	14.52	-8	15,955	-0.05%
2021/09/30	0	0.00	17	14.55	14.61	-17	16,844	-0.10%
2021/09/29	1	14.58	2	14.59	14.59	-1	17,412	-0.01%
2021/09/28	0	0.00	1.1	14.60	14.64	-1.1	17,942	-0.01%
2021/09/27	10	14.33	10	14.44	14.35	0	17,971	0.00%
2021/09/24	1	14.56	0	0.00	14.57	1	17,973	0.01%
2021/09/23	1	14.57	1.2	14.56	14.53	-0.2	18,139	0.00%
2021/09/22	9	14.01	2	14.00	14.12	7	18,032	0.04%
2021/09/17	2	14.19	4	14.25	14.18	-2	17,974	-0.01%
2021/09/16	36.2	14.38	1	14.65	14.24	35.2	17,831	0.20%
2021/09/15	15	14.76	5	14.75	14.73	10	17,376	0.06%
2021/09/14	30	15.05	9	15.09	15.04	21	17,265	0.12%
2021/09/13	0	0.00	2	14.96	15.07	-2	17,369	-0.01%
2021/09/10	0	0.00	2	15.07	15.00	-2	17,530	-0.01%
2021/09/08	1	14.98	5	14.96	14.98	-4	18,058	-0.02%
2021/09/07	6	14.91	5	15.00	14.93	1	18,082	0.01%
2021/09/06	2	14.99	30	15.04	14.99	-28	18,204	-0.15%
2021/09/03	4	15.08	1	15.03	15.06	3	18,007	0.02%
2021/09/02	0	0.00	3	14.83	14.82	-3	17,690	-0.02%
2021/08/31	0	0.00	1	14.42	14.47	-1	17,345	-0.01%
2021/08/30	4	14.38	3	14.41	14.47	1	17,319	0.01%
2021/08/27	8	14.42	0	0.00	14.42	8	17,252	0.05%
2021/08/26	13	14.45	11	14.50	14.43	2	17,241	0.01%
2021/08/25	5	14.34	4	14.39	14.43	1	17,183	0.01%
2021/08/24	30	14.29	2	14.25	14.29	28	17,194	0.16%
2021/08/23	1	14.16	3	14.19	14.20	-2	17,173	-0.01%
2021/08/20	54	13.92	0	0.00	13.86	54	17,067	0.32%
2021/08/19	3.2	14.10	0	0.00	14.01	3.2	16,856	0.02%
2021/08/18	0	0.00	4	14.15	14.20	-4	16,788	-0.02%
2021/08/17	4.5	14.22	0	0.00	14.12	4.5	16,728	0.03%
2021/08/13	2	14.29	0	0.00	14.30	2	16,582	0.01%
2021/08/12	2.1	14.34	0	0.00	14.36	2.1	16,536	0.01%
2021/08/11	5	14.35	4	14.34	14.34	1	16,466	0.01%
2021/08/10	39	14.02	0	0.00	14.09	39	16,299	0.24%
2021/08/09	5	13.84	4.1	14.07	14.08	0.9	16,292	0.01%
2021/08/06	10.2	13.89	0	0.00	13.89	10.2	16,026	0.06%
2021/08/05	13	13.97	2	14.06	13.96	11	15,823	0.07%
2021/08/04	23	14.01	0	0.00	14.03	23	15,823	0.15%
2021/08/03	9.5	13.99	0	0.00	13.96	9.5	15,715	0.06%
2021/08/02	38	13.86	0	0.00	14.05	38	15,530	0.24%
2021/07/30	61.1	13.93	0	0.00	13.92	61.1	15,385	0.40%
2021/07/29	6	14.01	0	0.00	14.05	6	15,241	0.04%
2021/07/28	37	13.91	4	13.92	13.88	33	15,073	0.22%
2021/07/27	16	14.18	12	14.20	14.15	4	14,771	0.03%
2021/07/26	44	14.31	2	14.29	14.26	42	14,884	0.28%
2021/07/23	4	14.55	2	14.58	14.50	2	14,482	0.01%
2021/07/22	3	14.61	2	14.60	14.61	1	14,626	0.01%
2021/07/21	20.1	14.45	0	0.00	14.42	20.1	14,896	0.13%
2021/07/20	36.9	14.54	0	0.00	14.49	36.9	14,776	0.25%
2021/07/19	64.5	14.79	0	0.00	14.76	64.5	14,050	0.46%
2021/07/16	51.1	14.91	0	0.00	14.92	51.1	13,439	0.38%
2021/07/15	69	15.51	0	0.00	15.59	69	12,665	0.54%
2021/07/14	23	15.42	0	0.00	15.42	23	12,176	0.19%
2021/07/13	13	15.45	30	15.47	15.45	-17	11,740	-0.14%
2021/07/12	7.1	15.45	10	15.49	15.48	-2.9	11,418	-0.03%
2021/07/09	47.1	15.39	10	15.42	15.44	37.1	11,013	0.34%
2021/07/08	28	15.57	0	0.00	15.56	28	10,590	0.26%
2021/07/07	41.3	15.62	0	0.00	15.61	41.3	10,149	0.41%
2021/07/06	17	15.68	0	0.00	15.70	17	9,772	0.17%
2021/07/05	11.1	15.79	14.7	15.85	15.80	-3.6	9,266	-0.04%
2021/07/02	2.1	15.61	0	0.00	15.61	2.1	8,694	0.02%
2021/07/01	1	15.62	5	15.63	15.64	-4	8,655	-0.05%
2021/06/30	8	15.68	9	15.69	15.68	-1	8,582	-0.01%
2021/06/29	6	15.71	0	0.00	15.71	6	8,411	0.07%
2021/06/28	3	15.81	0	0.00	15.81	3	8,372	0.04%
2021/06/25	1.1	15.83	0	0.00	15.82	1.1	8,524	0.01%
2021/06/24	1.3	15.72	0	0.00	15.74	1.3	8,621	0.02%
2021/06/23	4.1	15.68	0	0.00	15.68	4.1	8,635	0.05%
2021/06/22	4	15.50	0	0.00	15.53	4	8,835	0.05%
2021/06/21	7	15.49	0	0.00	15.51	7	9,068	0.08%
2021/06/18	16	15.63	0	0.00	15.63	16	9,032	0.18%
2021/06/17	9	15.72	0	0.00	15.71	9	8,735	0.10%
2021/06/15	15	15.95	0	0.00	15.94	15	8,646	0.17%
2021/06/10	1	16.01	1	16.00	16.01	0	8,643	0.00%
2021/06/09	1	16.00	0	0.00	16.00	1	8,781	0.01%
2021/06/04	6	16.05	0	0.00	16.05	6	9,173	0.07%
2021/06/03	1	16.09	9	16.09	16.09	-8	9,279	-0.09%
2021/06/01	10	15.99	0	0.00	16.04	10	9,717	0.10%
2021/05/31	2.1	16.15	0	0.00	16.13	2.1	9,838	0.02%
2021/05/28	0	0.00	10	16.22	16.18	-10	9,901	-0.10%
2021/05/26	0	0.00	2	16.10	16.10	-2	10,562	-0.02%
2021/05/25	2	16.03	0	0.00	16.04	2	10,821	0.02%
2021/05/20	3	15.99	15	16.00	16.00	-12	11,809	-0.10%
2021/05/18	3	16.09	0	0.00	16.08	3	12,850	0.02%
2021/05/17	0	0.00	6	15.93	15.92	-6	13,371	-0.04%
2021/05/14	2	15.91	0	0.00	15.90	2	14,427	0.01%
2021/05/13	16	15.92	0	0.00	15.92	16	15,549	0.10%
2021/05/12	1	16.00	9	16.03	16.00	-8	15,681	-0.05%
2021/05/11	2.1	15.98	6	15.99	16.02	-4	15,626	-0.03%
2021/05/10	5.2	16.10	9	16.12	16.10	-3.9	15,716	-0.02%
2021/05/07	0.1	16.08	24	16.19	16.20	-23.9	15,915	-0.15%
2021/05/05	2.2	16.00	0	0.00	15.98	2.2	16,239	0.01%
2021/05/04	25	15.87	0	0.00	15.87	25	16,403	0.15%
2021/05/03	15	15.89	0	0.00	15.85	15	16,525	0.09%
2021/04/29	5.2	16.06	2	16.01	16.08	3.2	16,336	0.02%
2021/04/28	41	16.00	3	16.01	15.99	38	16,448	0.23%
2021/04/27	38.2	16.09	0	0.00	16.05	38.2	16,315	0.23%
2021/04/26	15	16.19	10	16.21	16.18	5	16,129	0.03%
2021/04/23	9	16.22	0	0.00	16.23	9	16,163	0.06%
2021/04/22	17	16.25	0	0.00	16.22	17	16,338	0.10%
2021/04/21	10	16.36	5	16.29	16.30	5	16,404	0.03%
2021/04/20	2.2	16.38	0	0.00	16.41	2.2	16,511	0.01%
2021/04/19	0.6	16.42	20	16.42	16.40	-19.4	16,749	-0.12%
2021/04/16	1	16.30	1	16.31	16.34	0	17,010	0.00%
2021/04/15	7	16.26	0	0.00	16.28	7	17,281	0.04%
2021/04/14	4	16.25	5	16.26	16.31	-1	17,530	-0.01%
2021/04/13	0	0.00	80	16.26	16.25	-80	17,759	-0.45%
2021/04/12	4	16.32	22	16.26	16.27	-18	18,051	-0.10%
2021/04/09	9	16.37	26	16.39	16.35	-17	18,299	-0.09%
2021/04/08	3	16.40	1	16.43	16.41	2	18,583	0.01%
2021/04/07	18	16.43	0	0.00	16.41	18	18,945	0.10%
2021/04/06	101	16.46	8	16.46	16.47	93	19,237	0.48%	大買/
2021/04/01	0	0.00	23	16.36	16.32	-23	19,626	-0.12%
2021/03/31	2	16.26	0	0.00	16.28	2	20,059	0.01%
2021/03/30	0	0.00	1	16.40	16.40	-1	20,432	0.00%
2021/03/29	20	16.21	0	0.00	16.18	20	20,561	0.10%
2021/03/26	0	0.00	10	16.00	16.03	-10	20,825	-0.05%
2021/03/25	9	15.79	10	15.79	15.81	-1	21,351	0.00%
2021/03/24	24	15.96	1	16.12	15.90	23	21,444	0.11%
2021/03/23	32	16.18	48	16.11	16.12	-16	21,213	-0.08%
2021/03/22	30	16.24	0	0.00	16.24	30	21,359	0.14%
2021/03/19	17	16.15	20	16.20	16.11	-3	21,958	-0.01%
2021/03/18	19	16.24	9	16.23	16.25	10	22,274	0.04%
2021/03/17	12.3	16.15	2	16.17	16.13	10.3	22,893	0.04%
2021/03/16	1.1	16.11	6	16.13	16.14	-4.9	23,551	-0.02%
2021/03/15	4	16.01	2	16.05	16.11	2	24,398	0.01%
2021/03/12	4	16.03	0	0.00	16.09	4	25,142	0.02%
2021/03/11	2	15.92	13.7	15.93	16.02	-11.7	25,824	-0.05%
2021/03/10	0.1	15.80	10.6	15.80	15.80	-10.5	26,553	-0.04%
2021/03/09	3	15.67	0	0.00	15.78	3	27,886	0.01%
2021/03/08	5	15.75	4	15.75	15.74	1	29,080	0.00%
2021/03/05	10	15.59	0	0.00	15.72	10	30,378	0.03%
2021/03/04	34	15.78	0	0.00	15.71	34	31,200	0.11%
2021/03/02	4.1	15.76	0	0.00	15.68	4.1	34,800	0.01%
2021/02/26	32	15.73	0	0.00	15.72	32	36,660	0.09%
2021/02/25	14.1	15.78	0	0.00	15.90	14.1	37,418	0.04%
2021/02/24	22	15.89	0	0.00	15.81	22	39,726	0.06%
2021/02/23	7	15.92	0	0.00	15.95	7	41,184	0.02%
2021/02/22	7	15.99	10.6	16.00	15.98	-3.6	45,206	-0.01%
2021/02/19	20.1	15.71	0	0.00	15.73	20.1	50,089	0.04%
2021/02/18	35.3	16.05	6	16.16	15.89	29.3	55,747	0.05%
2021/02/17	120	15.94	32	15.62	15.94	88	60,989	0.14%	大買/
2021/02/05	67.3	15.15	0	0.00	15.11	67.3	72,664	0.09%
2021/02/04	41	15.33	45	15.40	15.26	-4	72,754	-0.01%