中信中國高股息 (00882)-凱基-嘉義券商分點個股進出

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
13.04
漲跌
▼0.10
漲幅
-0.76%
成交量
12,884張
產業
上市0.00%
377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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/12/10	43	13.27	16	13.25	13.14	27	42,518	0.06%
2024/12/09	10	12.72	2	12.70	12.73	8	41,974	0.02%
2024/12/06	0	0.00	19	12.72	12.69	-19	42,060	-0.05%
2024/12/03	0	0.00	10.4	12.55	12.59	-10.4	42,047	-0.02%
2024/12/02	0	0.00	7	12.49	12.45	-7	42,045	-0.02%
2024/11/29	1	12.30	10	12.25	12.36	-9	42,156	-0.02%
2024/11/28	0	0.00	84	12.28	12.28	-84	42,237	-0.20%
2024/11/27	0	0.00	65	12.23	12.23	-65	42,192	-0.15%
2024/11/25	13	12.35	24	12.32	12.32	-11	42,006	-0.03%
2024/11/20	0	0.00	1	12.81	12.79	-1	41,550	0.00%
2024/11/19	0	0.00	2	12.77	12.73	-2	41,647	0.00%
2024/11/18	2	12.84	20	12.50	12.79	-18	41,660	-0.04%
2024/11/14	4	12.72	0	0.00	12.67	4	41,421	0.01%
2024/11/13	10	12.75	0	0.00	12.72	10	41,316	0.02%
2024/11/12	4	13.09	1	13.11	12.97	3	40,986	0.01%
2024/11/11	14	13.17	0	0.00	13.19	14	40,746	0.03%
2024/11/08	2	13.55	6	13.49	13.43	-4	40,474	-0.01%
2024/11/07	3	13.19	26	13.42	13.47	-23	40,147	-0.06%
2024/11/06	0	0.00	10	13.34	13.13	-10	39,543	-0.03%
2024/11/05	0	0.00	16	13.25	13.25	-16	39,279	-0.04%
2024/11/04	3	12.86	2	12.87	12.85	1	39,021	0.00%
2024/11/01	17	12.88	25	12.90	12.96	-8	39,458	-0.02%
2024/10/30	55	12.88	24	13.02	12.76	31	39,415	0.08%
2024/10/29	11	13.27	3	13.34	13.12	8	38,886	0.02%
2024/10/28	0	0.00	3	13.09	13.13	-3	38,268	-0.01%
2024/10/25	0	0.00	5	13.20	13.18	-5	38,198	-0.01%
2024/10/24	14	13.12	6	13.18	13.11	8	38,109	0.02%
2024/10/23	5	13.28	16.3	13.31	13.34	-11.3	38,063	-0.03%
2024/10/22	6	13.10	2	13.10	13.10	4	37,766	0.01%
2024/10/21	15	13.11	11	13.23	13.07	4	37,933	0.01%
2024/10/18	18	12.79	70	12.84	13.01	-52	37,568	-0.14%
2024/10/17	22	13.08	49	13.11	13.00	-27	37,192	-0.07%
2024/10/16	21	12.81	9	13.09	13.02	12	36,837	0.03%
2024/10/15	4	13.18	14	13.24	13.10	-10	36,608	-0.03%
2024/10/14	1	13.49	51	13.36	13.49	-50	36,445	-0.14%
2024/10/11	13	13.22	101	13.26	13.17	-88	35,438	-0.25%	大賣/
2024/10/09	38	13.39	53	13.58	13.20	-15	34,932	-0.04%
2024/10/08	467	14.56	294	14.27	13.77	173	32,021	0.54%	大買/大賣/鉅額交易
2024/10/07	241	15.07	142	14.98	15.07	99	27,656	0.36%	大買/大賣/
2024/10/04	45	14.10	126	14.12	14.30	-81	23,794	-0.34%	大賣/
2024/10/01	72.4	12.74	6	12.75	12.72	66.4	19,638	0.34%
2024/09/30	112	12.64	140	12.72	12.82	-28	19,020	-0.15%	大買/大賣/
2024/09/27	162	12.25	236.3	12.31	12.26	-74.3	17,385	-0.43%	大買/大賣/
2024/09/26	100	11.93	47	11.92	11.81	53	15,826	0.33%
2024/09/25	11	11.94	38	11.91	11.78	-27	15,896	-0.17%
2024/09/24	4	11.37	8	11.34	11.53	-4	15,067	-0.03%
2024/09/23	0	0.00	1	11.08	11.13	-1	14,597	-0.01%
2024/09/20	0	0.00	2	10.92	10.94	-2	14,951	-0.01%
2024/09/19	0	0.00	2	10.74	10.89	-2	15,009	-0.01%
2024/09/18	0	0.00	2	10.66	10.67	-2	14,995	-0.01%
2024/09/16	4	10.50	0	0.00	10.55	4	15,265	0.03%
2024/09/13	0	0.00	0.3	10.63	10.61	-0.3	15,425	0.00%
2024/09/11	30	10.50	2	10.50	10.43	28	15,673	0.18%
2024/09/10	22	10.64	0	0.00	10.62	22	15,566	0.14%
2024/09/09	4	10.66	0	0.00	10.65	4	15,611	0.03%
2024/09/06	1	10.83	0	0.00	10.82	1	15,539	0.01%
2024/09/04	5	10.85	0	0.00	10.86	5	16,541	0.03%
2024/09/03	3	10.94	0	0.00	10.94	3	16,602	0.02%
2024/09/02	2	11.00	0	0.00	11.00	2	16,807	0.01%
2024/08/30	0	0.00	3	11.09	11.17	-3	16,858	-0.02%
2024/08/29	1	10.96	6	11.00	10.97	-5	16,954	-0.03%
2024/08/28	3	10.99	0	0.00	11.01	3	17,165	0.02%
2024/08/23	0	0.00	1	11.00	11.00	-1	17,824	-0.01%
2024/08/22	1	10.93	10	11.01	10.96	-9	18,096	-0.05%
2024/08/21	5	10.97	0	0.00	10.96	5	18,385	0.03%
2024/08/20	3	11.06	1	11.03	11.04	2	18,716	0.01%
2024/08/16	5	11.07	0	0.00	11.07	5	19,845	0.03%
2024/08/14	3	11.00	253.2	11.05	10.97	-250.2	21,134	-1.18%	大賣/鉅額交易
2024/08/13	0	0.00	17	11.07	11.02	-17	21,510	-0.08%
2024/08/12	3	11.01	0	0.00	11.05	3	22,247	0.01%
2024/08/09	4	11.06	10	11.06	11.06	-6	22,619	-0.03%
2024/08/08	21	10.98	0	0.00	10.98	21	23,080	0.09%
2024/08/07	0	0.00	2	10.97	11.07	-2	23,943	-0.01%
2024/08/06	0	0.00	12	10.93	10.87	-12	24,901	-0.05%
2024/08/05	0	0.00	68	10.94	10.85	-68	25,027	-0.27%
2024/08/02	14	11.04	1.1	11.05	11.08	13	24,882	0.05%
2024/08/01	6.1	11.17	1	11.19	11.16	5.1	25,110	0.02%
2024/07/31	0	0.00	15	11.05	11.21	-15	25,436	-0.06%
2024/07/30	1	11.00	0	0.00	11.05	1	25,760	0.00%
2024/07/26	9	11.14	0	0.00	11.05	9	26,130	0.03%
2024/07/23	3	11.32	1	11.33	11.33	2	26,395	0.01%
2024/07/22	4.1	11.14	2	11.13	11.19	2.1	26,703	0.01%
2024/07/19	4	11.19	4	11.17	11.16	0	26,845	0.00%
2024/07/18	6	11.22	1	11.33	11.34	5	26,717	0.02%
2024/07/17	18.1	11.32	0	0.00	11.26	18.1	26,599	0.07%
2024/07/16	83	11.44	0	0.00	11.34	83	26,502	0.31%
2024/07/15	0	0.00	15	11.87	11.87	-15	26,259	-0.06%
2024/07/12	10	11.82	2	11.86	11.87	8	26,040	0.03%
2024/07/11	20	11.78	0	0.00	11.78	20	25,752	0.08%
2024/07/10	36	11.80	0	0.00	11.76	36	25,640	0.14%
2024/07/09	3	11.74	5.2	11.78	11.79	-2.2	25,708	-0.01%
2024/07/08	8.1	11.81	91.1	11.86	11.79	-83.1	25,766	-0.32%
2024/07/05	16	11.96	3	12.02	11.92	13	25,754	0.05%
2024/07/04	0	0.00	4	12.05	12.01	-4	25,687	-0.02%
2024/07/03	1	11.99	11	11.99	11.99	-10	25,647	-0.04%
2024/07/02	5	11.95	33.4	11.91	11.95	-28.4	25,475	-0.11%
2024/07/01	4	11.77	22	11.74	11.76	-18	25,234	-0.07%
2024/06/28	4	11.70	2	11.75	11.80	2	25,361	0.01%
2024/06/27	2	11.76	0	0.00	11.70	2	25,319	0.01%
2024/06/26	5	11.84	0	0.00	11.85	5	25,168	0.02%
2024/06/25	0	0.00	12	11.93	11.94	-12	24,921	-0.05%
2024/06/24	3	11.77	0	0.00	11.77	3	24,811	0.01%
2024/06/21	8	11.84	75	11.89	11.84	-67	24,907	-0.27%
2024/06/20	5	12.00	10	12.00	12.00	-5	24,773	-0.02%
2024/06/19	1	11.94	0	0.00	11.95	1	24,758	0.00%
2024/06/18	5	11.72	0	0.00	11.77	5	24,843	0.02%
2024/06/17	15	11.74	0	0.00	11.74	15	24,981	0.06%
2024/06/14	1	11.66	0	0.00	11.83	1	24,932	0.00%
2024/06/13	2	11.68	0	0.00	11.69	2	25,183	0.01%
2024/06/12	4	11.64	0	0.00	11.64	4	25,244	0.02%
2024/06/11	8	11.85	10	11.79	11.76	-2	25,049	-0.01%
2024/06/07	1	12.06	0	0.00	12.06	1	24,847	0.00%
2024/06/06	1	12.07	15	12.09	12.06	-14	24,828	-0.06%
2024/06/05	0	0.00	1	12.22	12.13	-1	24,712	0.00%
2024/06/04	11	12.15	2	12.03	12.16	9	24,862	0.04%
2024/05/30	2.1	12.09	0	0.00	12.03	2.1	25,148	0.01%
2024/05/29	6	12.20	1	12.19	12.18	5	25,048	0.02%
2024/05/28	0	0.00	1	12.36	12.29	-1	25,121	0.00%
2024/05/27	18	12.16	0	0.00	12.17	18	24,985	0.07%
2024/05/24	2	11.98	11	12.00	12.02	-9	25,036	-0.04%
2024/05/23	10.7	12.24	16	12.30	12.09	-5.4	24,911	-0.02%
2024/05/22	2.2	12.30	9	12.32	12.45	-6.8	24,616	-0.03%
2024/05/21	0	0.00	35	12.31	12.32	-35	24,572	-0.14%
2024/05/20	0	0.00	2	12.40	12.40	-2	24,786	-0.01%
2024/05/16	0	0.00	65	12.03	12.10	-65	24,295	-0.27%
2024/05/15	4.3	11.85	86	11.82	11.82	-81.7	23,920	-0.34%
2024/05/14	4	11.93	8	11.94	11.95	-4	23,878	-0.02%
2024/05/13	5	11.92	4	11.97	12.03	1	23,796	0.00%
2024/05/10	10	11.81	21.8	11.57	11.87	-11.8	23,125	-0.05%
2024/05/09	25	11.32	60	11.28	11.41	-35	22,281	-0.16%
2024/05/08	13	11.31	29	11.34	11.26	-16	22,309	-0.07%
2024/05/07	32	11.20	48	11.29	11.28	-16	22,480	-0.07%
2024/05/06	4	11.15	234	11.17	11.16	-230	22,422	-1.03%	大賣/鉅額交易
2024/05/02	1.7	10.90	2	10.98	10.96	-0.3	22,906	0.00%
2024/04/30	0	0.00	1	10.94	10.85	-1	23,316	0.00%
2024/04/29	1	10.79	0	0.00	10.94	1	23,572	0.00%
2024/04/26	0	0.00	7	10.72	10.76	-7	24,372	-0.03%
2024/04/25	5	10.70	35	10.53	10.64	-30	24,742	-0.12%
2024/04/23	0	0.00	273	10.44	10.44	-273	26,952	-1.01%	大賣/鉅額交易
2024/04/22	1	10.41	0	0.00	10.43	1	27,099	0.00%
2024/04/19	0	0.00	5	10.31	10.33	-5	26,904	-0.02%
2024/04/18	1	10.29	0	0.00	10.31	1	26,670	0.00%
2024/04/17	0	0.00	8	10.24	10.26	-8	26,698	-0.03%
2024/04/16	5	10.25	14	10.26	10.24	-9	26,772	-0.03%
2024/04/15	4	10.26	0	0.00	10.31	4	26,741	0.01%
2024/04/12	1	10.34	0	0.00	10.33	1	26,832	0.00%
2024/04/11	0	0.00	6	10.42	10.45	-6	26,819	-0.02%
2024/04/10	2	10.38	0	0.00	10.37	2	26,780	0.01%
2024/04/09	22	10.32	0	0.00	10.33	22	27,028	0.08%
2024/04/08	4	10.19	30	10.28	10.30	-26	27,072	-0.10%
2024/04/03	1	10.31	0	0.00	10.30	1	27,035	0.00%
2024/04/02	0	0.00	10	10.35	10.30	-10	27,099	-0.04%
2024/03/29	3	10.22	1	10.21	10.21	2	27,114	0.01%
2024/03/28	11	10.20	15	10.25	10.23	-4	27,103	-0.01%
2024/03/27	4	10.33	0	0.00	10.30	4	26,851	0.01%
2024/03/26	9	10.37	24	10.43	10.36	-15	26,842	-0.06%
2024/03/25	0	0.00	6	10.48	10.47	-6	26,704	-0.02%
2024/03/22	10	10.40	1	10.51	10.43	9	26,691	0.03%
2024/03/21	0	0.00	18	10.50	10.50	-18	26,733	-0.07%
2024/03/20	8	10.37	23	10.42	10.41	-15	26,880	-0.06%
2024/03/19	6	10.46	37	10.45	10.42	-31	27,015	-0.11%
2024/03/18	0	0.00	147	10.35	10.45	-147	27,297	-0.54%	大賣/鉅額交易
2024/03/15	104	10.27	0	0.00	10.25	104	27,202	0.38%	大買/鉅額交易
2024/03/14	2	10.38	103	10.39	10.34	-101	27,830	-0.36%	大賣/鉅額交易
2024/03/13	2	10.37	52	10.39	10.40	-50	28,099	-0.18%
2024/03/12	0	0.00	20	10.34	10.35	-20	28,058	-0.07%
2024/03/11	13	10.28	6	10.34	10.28	7	28,080	0.02%
2024/03/08	10	10.29	15	10.31	10.32	-5	28,405	-0.02%
2024/03/07	13	10.20	2.1	10.25	10.26	10.9	28,306	0.04%
2024/03/06	2	10.07	1	10.26	10.21	1	28,071	0.00%
2024/03/05	108	10.12	22	10.15	10.10	86	28,190	0.31%	大買/
2024/03/04	3.1	10.19	0	10.22	10.19	3.1	28,405	0.01%
2024/03/01	5	10.16	0	0.00	10.23	5	28,288	0.02%
2024/02/29	18	10.17	1	10.22	10.25	17	28,108	0.06%
2024/02/27	1	10.23	28	10.25	10.28	-27	27,960	-0.10%
2024/02/26	10	10.37	0	0.00	10.35	10	27,627	0.04%
2024/02/23	32.1	10.44	6	10.42	10.41	26.1	27,354	0.10%
2024/02/22	94	10.30	1.5	10.29	10.34	92.5	26,877	0.34%
2024/02/21	28	10.07	11	10.23	10.30	17	26,406	0.06%
2024/02/20	21	9.95	3	9.98	9.96	18	25,499	0.07%
2024/02/19	16	9.87	29	9.87	9.89	-13	25,222	-0.05%
2024/02/16	38	9.69	126	9.71	9.84	-88	24,986	-0.35%	大賣/
2024/02/15	112	9.62	108	9.68	9.60	4	24,606	0.02%	大買/大賣/
2024/02/05	117	9.53	1	9.54	9.56	116	24,299	0.48%	大買/鉅額交易
2024/02/02	8	9.64	0	0.00	9.59	8	23,823	0.03%
2024/02/01	7	9.59	0	0.00	9.66	7	23,581	0.03%
2024/01/31	11	9.60	5	9.59	9.62	6	23,304	0.03%
2024/01/30	8	9.75	0	0.00	9.70	8	22,919	0.03%
2024/01/29	13	9.98	0	0.00	9.95	13	22,333	0.06%
2024/01/26	5	9.98	10	10.05	9.98	-5	21,969	-0.02%
2024/01/25	75	9.93	61	9.90	10.01	14	21,537	0.07%
2024/01/24	167	9.51	44	9.59	9.51	123	20,662	0.60%	大買/鉅額交易
2024/01/23	31	9.36	14	9.32	9.42	17	19,990	0.09%
2024/01/22	148.1	9.40	0.8	9.37	9.30	147.3	19,421	0.76%	大買/鉅額交易
2024/01/19	73.1	9.60	0	0.00	9.56	73.1	18,124	0.40%
2024/01/18	56.2	9.64	20	9.69	9.61	36.2	17,379	0.21%
2024/01/17	124.9	9.89	5.9	9.84	9.78	119	16,490	0.72%	大買/鉅額交易
2024/01/16	0	0.00	2	10.31	10.27	-2	14,739	-0.01%
2024/01/15	3	10.32	16	10.33	10.33	-13	14,582	-0.09%
2024/01/11	1	10.26	5	10.27	10.34	-4	14,581	-0.03%
2024/01/10	2.4	10.27	0	0.00	10.28	2.4	14,453	0.02%
2024/01/09	6	10.30	5	10.31	10.31	1	14,309	0.01%
2024/01/08	15	10.38	0	0.00	10.32	15	14,150	0.11%
2024/01/05	1.6	10.49	0	0.00	10.48	1.6	13,932	0.01%
2024/01/04	17.5	10.45	0	0.00	10.42	17.5	13,904	0.13%
2024/01/03	2.5	10.45	0	0.00	10.48	2.5	13,696	0.02%
2023/12/29	14	10.34	2	10.36	10.36	12	13,268	0.09%
2023/12/28	25	10.23	0	0.00	10.31	25	13,216	0.19%
2023/12/27	1	10.18	4	10.20	10.22	-3	13,606	-0.02%
2023/12/26	3	10.23	1	10.23	10.19	2	13,435	0.01%
2023/12/25	1	10.23	0	0.00	10.21	1	13,409	0.01%
2023/12/22	1	10.21	0	0.00	10.23	1	13,357	0.01%
2023/12/21	6	10.15	0	0.00	10.23	6	13,221	0.05%
2023/12/20	1	10.22	0	0.00	10.21	1	13,119	0.01%
2023/12/19	7	10.21	0	0.00	10.21	7	13,101	0.05%
2023/12/18	14	10.27	4	10.25	10.25	10	12,996	0.08%
2023/12/15	23	10.29	0	0.00	10.28	23	12,812	0.18%
2023/12/14	5	10.14	1	10.15	10.12	4	12,440	0.03%
2023/12/13	5	10.17	5	10.21	10.15	0	12,144	0.00%
2023/12/12	6	10.11	0	0.00	10.21	6	11,853	0.05%
2023/12/11	43.1	10.02	30	10.06	10.03	13.1	11,763	0.11%
2023/12/08	24	10.16	2	10.14	10.15	22	10,994	0.20%
2023/12/07	7.5	10.21	0	0.00	10.23	7.5	10,549	0.07%
2023/12/06	5	10.25	16	10.32	10.36	-11	10,211	-0.11%
2023/12/05	60	10.29	0	0.00	10.26	60	10,020	0.60%
2023/12/04	26	10.38	0	0.00	10.39	26	9,505	0.27%
2023/12/01	6	10.40	0	0.00	10.42	6	9,373	0.06%
2023/11/30	39	10.40	0	0.00	10.40	39	9,281	0.42%
2023/11/29	87	10.51	0	0.00	10.45	87	9,144	0.95%
2023/11/28	4	10.59	0	0.00	10.62	4	8,462	0.05%
2023/11/27	1	10.61	0	0.00	10.62	1	8,460	0.01%
2023/11/24	1	10.70	0	0.00	10.71	1	8,387	0.01%
2023/11/22	3	10.65	0	0.00	10.65	3	8,569	0.04%
2023/11/21	0	0.00	3	10.76	10.73	-3	8,549	-0.04%
2023/11/17	12.1	10.74	57	10.71	10.71	-44.9	8,653	-0.52%
2023/11/16	6	10.81	0	0.00	10.82	6	8,794	0.07%
2023/11/15	51	10.83	0	0.00	10.83	51	9,176	0.56%
2023/11/14	7	10.65	0	0.00	10.66	7	9,274	0.08%
2023/11/13	19	10.58	0	0.00	10.59	19	9,602	0.20%
2023/11/10	1	10.61	0	0.00	10.62	1	9,736	0.01%
2023/11/09	10	10.70	0	0.00	10.69	10	9,899	0.10%
2023/11/08	11	10.73	0	0.00	10.73	11	10,462	0.11%
2023/11/07	1	10.78	0	0.00	10.79	1	10,644	0.01%
2023/11/06	0	0.00	2	10.88	10.87	-2	10,785	-0.02%
2023/11/03	0	0.00	12	10.78	10.79	-12	10,883	-0.11%
2023/10/30	0	0.00	1	10.71	10.72	-1	11,635	-0.01%
2023/10/27	0	0.00	11	10.77	10.76	-11	11,917	-0.09%
2023/10/26	12	10.64	0	0.00	10.62	12	12,729	0.09%
2023/10/25	2	10.77	0	0.00	10.71	2	13,125	0.02%
2023/10/24	5	10.48	0	0.00	10.51	5	13,241	0.04%
2023/10/23	8	10.49	32	10.51	10.46	-24	13,469	-0.18%
2023/10/20	17	10.55	0	0.00	10.55	17	13,763	0.12%
2023/10/19	8	10.63	0	0.00	10.65	8	13,951	0.06%
2023/10/18	3	10.80	11	10.79	10.79	-8	13,969	-0.06%
2023/10/17	10	10.88	0	0.00	10.86	10	14,164	0.07%
2023/10/13	2	10.86	0	0.00	10.86	2	16,147	0.01%
2023/10/12	1	10.91	2.1	10.95	10.98	-1.1	16,487	-0.01%
2023/10/06	1	10.73	15	10.71	10.70	-14	16,779	-0.08%
2023/10/05	15	10.55	0	0.00	10.58	15	16,858	0.09%
2023/10/04	8.1	10.57	0	0.00	10.57	8.1	16,984	0.05%
2023/10/03	48.1	10.66	0	0.00	10.61	48.1	17,274	0.28%
2023/10/02	10	10.90	0	0.00	10.92	10	17,038	0.06%
2023/09/28	5	10.86	0	0.00	10.86	5	17,457	0.03%
2023/09/26	22	10.89	0	0.00	10.88	22	17,770	0.12%
2023/09/22	12	10.88	8	10.95	10.97	4	18,044	0.02%
2023/09/19	10	11.00	0	0.00	10.97	10	18,322	0.05%
2023/09/18	26	10.88	0	0.00	10.90	26	18,601	0.14%
2023/09/15	1	10.92	15	11.05	11.00	-14	18,796	-0.07%
2023/09/14	22.2	10.87	13	10.86	10.89	9.2	18,835	0.05%
2023/09/13	2	10.92	150	10.88	10.90	-148	18,861	-0.78%	大賣/鉅額交易
2023/09/11	25	10.90	5	10.90	10.96	20	19,226	0.10%
2023/09/08	2	10.94	0	0.00	10.95	2	19,312	0.01%
2023/09/07	5	11.00	0	0.00	11.01	5	19,583	0.03%
2023/09/06	13	11.00	0	0.00	11.02	13	19,745	0.07%
2023/09/05	10.5	11.10	0	0.00	11.12	10.5	19,743	0.05%
2023/09/04	1.5	11.18	3	11.03	11.17	-1.5	19,943	-0.01%
2023/08/29	0	0.00	2	10.95	10.96	-2	21,161	-0.01%
2023/08/28	22	10.94	1	10.97	10.84	21	21,529	0.10%
2023/08/25	14.2	10.64	0	0.00	10.73	14.2	21,976	0.06%
2023/08/24	19	10.64	0.9	10.70	10.69	18.1	22,700	0.08%
2023/08/23	12.5	10.64	0	0.00	10.65	12.5	23,009	0.05%
2023/08/22	10.7	10.53	26	10.53	10.54	-15.3	23,454	-0.07%
2023/08/21	41.8	10.63	2	10.61	10.61	39.8	24,483	0.16%
2023/08/18	3.3	10.83	0	0.00	10.82	3.3	25,064	0.01%
2023/08/17	24.3	10.81	0	0.00	10.87	24.3	25,278	0.10%
2023/08/16	27	10.94	0	0.00	10.94	27	25,148	0.11%
2023/08/15	10.1	11.03	0	0.00	11.02	10.1	25,258	0.04%
2023/08/14	32	11.09	0	0.00	11.04	32	25,150	0.13%
2023/08/11	45	11.27	0	0.00	11.29	45	24,684	0.18%
2023/08/10	8	11.36	0	0.00	11.35	8	24,609	0.03%
2023/08/09	22	11.41	0	0.00	11.40	22	24,726	0.09%
2023/08/08	25	11.44	0	0.00	11.47	25	24,874	0.10%
2023/08/07	30	11.53	0	0.00	11.52	30	24,834	0.12%
2023/08/04	16	11.65	2.2	11.67	11.66	13.8	24,827	0.06%
2023/08/02	46	11.65	20.2	11.58	11.54	25.8	25,158	0.10%
2023/08/01	10	11.83	7	11.87	11.72	3	25,170	0.01%
2023/07/31	10	11.88	0	0.00	11.83	10	25,129	0.04%
2023/07/28	5	11.38	0	0.00	11.61	5	24,479	0.02%
2023/07/27	0	0.00	6	11.35	11.43	-6	24,109	-0.02%
2023/07/26	2	11.30	136	11.35	11.27	-134	23,981	-0.56%	大賣/鉅額交易
2023/07/25	12	11.17	6	11.24	11.26	6	23,761	0.03%
2023/07/24	22	11.03	3	11.08	11.01	19	23,374	0.08%
2023/07/21	10	11.04	20	11.06	11.08	-10	23,134	-0.04%
2023/07/20	49	11.06	8	11.09	11.09	41	23,109	0.18%
2023/07/19	36.4	10.97	14.1	10.96	10.96	22.3	22,998	0.10%
2023/07/18	191	11.15	24	11.05	11.03	167	22,560	0.74%	大買/鉅額交易
2023/07/17	22.5	11.57	6	11.56	11.58	16.5	21,201	0.08%
2023/07/14	25	11.57	2	11.59	11.57	23	20,872	0.11%
2023/07/13	0	0.00	10	11.59	11.61	-10	20,708	-0.05%
2023/07/12	22	11.53	14	11.54	11.53	8	20,728	0.04%
2023/07/11	1	11.49	1	11.58	11.53	0	20,658	0.00%
2023/07/10	49	11.49	0	0.00	11.43	49	20,524	0.24%
2023/07/07	6	11.49	0.3	11.49	11.52	5.7	20,255	0.03%
2023/07/06	14	11.58	4	11.62	11.60	10	20,051	0.05%
2023/07/05	13	11.79	2	11.77	11.78	11	19,680	0.06%
2023/07/04	0	11.87	148	11.82	11.87	-148	19,471	-0.76%	大賣/鉅額交易
2023/07/03	0	0.00	93	11.80	11.83	-93	19,558	-0.48%
2023/06/30	10	11.68	4	11.67	11.70	6	19,557	0.03%
2023/06/29	22	11.68	0	0.00	11.61	22	19,753	0.11%
2023/06/28	0	0.00	3	11.64	11.65	-3	19,736	-0.02%
2023/06/27	3	11.45	1	11.60	11.59	2	19,991	0.01%
2023/06/26	26.1	11.44	0	0.00	11.46	26.1	20,567	0.13%
2023/06/21	9	11.61	0	0.00	11.62	9	20,298	0.04%
2023/06/20	14	11.70	0	0.00	11.70	14	20,119	0.07%
2023/06/19	2	11.78	0	0.00	11.75	2	20,053	0.01%
2023/06/16	4	11.81	3	11.80	11.84	1	19,951	0.01%
2023/06/15	4	11.70	22	11.70	11.72	-18	19,924	-0.09%
2023/06/14	10	11.72	1	11.74	11.72	9	19,716	0.05%
2023/06/13	3.3	11.70	0	0.00	11.71	3.3	19,644	0.02%
2023/06/12	12	11.74	0	0.00	11.76	12	19,475	0.06%
2023/06/09	25.2	11.73	3	11.76	11.75	22.2	19,827	0.11%
2023/06/08	10	11.65	2	11.67	11.67	8	19,892	0.04%
2023/06/07	5.6	11.66	0	0.00	11.64	5.6	20,025	0.03%
2023/06/06	11.5	11.66	0	0.00	11.65	11.5	19,804	0.06%
2023/06/05	25	11.65	3	11.62	11.53	22	19,821	0.11%
2023/06/02	9.1	11.51	4	11.48	11.50	5.1	19,632	0.03%
2023/06/01	9.2	11.25	0	0.00	11.30	9.2	19,279	0.05%
2023/05/31	70.1	11.29	0	0.00	11.25	70.1	18,948	0.37%
2023/05/30	63	11.46	0	0.00	11.37	63	18,435	0.34%
2023/05/29	20.1	11.58	0	0.00	11.57	20.1	17,927	0.11%
2023/05/26	45	11.56	0	0.00	11.56	45	17,787	0.25%
2023/05/25	112	11.64	0	0.00	11.58	112	17,433	0.64%	大買/鉅額交易
2023/05/24	41	11.91	0	0.00	11.87	41	16,325	0.25%
2023/05/23	47.7	12.11	0	0.00	12.07	47.7	15,557	0.31%
2023/05/22	59	12.16	0	0.00	12.18	59	15,329	0.38%
2023/05/19	60	12.21	0	0.00	12.20	60	15,216	0.39%
2023/05/18	11	12.30	16	12.30	12.32	-5	14,948	-0.03%
2023/05/17	17	12.28	0	0.00	12.27	17	15,008	0.11%
2023/05/16	2	12.40	0	0.00	12.36	2	14,964	0.01%
2023/05/15	18	12.21	0	0.00	12.26	18	15,138	0.12%
2023/05/12	12	12.35	10	12.33	12.34	2	14,958	0.01%
2023/05/11	2	12.59	0	0.00	12.54	2	14,749	0.01%
2023/05/10	13	12.67	1	12.67	12.67	12	14,775	0.08%
2023/05/09	15	12.95	17.2	12.85	12.95	-2.2	14,681	-0.01%
2023/05/08	0	0.00	43	12.62	12.72	-43	14,557	-0.30%
2023/05/05	0	0.00	10	12.54	12.50	-10	14,775	-0.07%
2023/05/04	0	0.00	10	12.38	12.38	-10	14,764	-0.07%
2023/05/03	5	12.18	0	0.00	12.19	5	14,679	0.03%
2023/05/02	0	0.00	7	12.36	12.32	-7	14,828	-0.05%
2023/04/28	0	0.00	4	12.27	12.30	-4	14,899	-0.03%
2023/04/25	5	12.12	3	12.12	12.08	2	15,774	0.01%
2023/04/21	0	0.00	2	12.31	12.25	-2	16,015	-0.01%
2023/04/19	1	12.28	1	12.29	12.30	0	15,965	0.00%
2023/04/18	5	12.29	26	12.33	12.34	-21	15,913	-0.13%
2023/04/17	0	0.00	2	12.22	12.23	-2	15,813	-0.01%
2023/04/14	0	0.00	5	12.14	12.13	-5	15,744	-0.03%
2023/04/12	0	0.00	7	12.10	12.12	-7	15,657	-0.04%
2023/04/10	0	0.00	2	11.91	11.93	-2	15,505	-0.01%
2023/04/06	8	11.87	0	0.00	11.84	8	15,345	0.05%
2023/03/31	1	11.96	0	0.00	11.95	1	15,078	0.01%
2023/03/30	14.4	11.81	0	0.00	11.85	14.4	14,859	0.10%
2023/03/29	3	11.90	0	0.00	11.86	3	14,517	0.02%
2023/03/28	15.9	11.86	0	0.00	11.86	15.9	14,347	0.11%
2023/03/27	6	11.95	22	11.95	11.93	-16	14,018	-0.11%
2023/03/24	13	12.14	0	0.00	12.13	13	13,403	0.10%
2023/03/23	1	12.05	0	0.00	12.12	1	13,309	0.01%
2023/03/22	0	0.00	6	12.16	12.12	-6	13,217	-0.05%
2023/03/21	2	12.04	0	0.00	12.04	2	13,123	0.02%
2023/03/20	5	12.01	0	0.00	12.04	5	13,020	0.04%
2023/03/17	0	0.00	5	12.21	12.14	-5	12,940	-0.04%
2023/03/16	1	12.00	0	0.00	12.02	1	12,891	0.01%
2023/03/15	1	12.00	0	0.00	12.03	1	12,846	0.01%
2023/03/14	13	12.00	0	0.00	11.93	13	12,770	0.10%
2023/03/13	4	12.06	0	0.00	12.10	4	12,273	0.03%
2023/03/10	24	12.10	0	0.00	12.09	24	12,120	0.20%
2023/03/08	7.1	12.42	0	0.00	12.33	7.1	11,706	0.06%
2023/03/07	0.3	12.58	17	12.58	12.58	-16.7	11,613	-0.14%
2023/03/06	16	12.36	0	0.00	12.41	16	11,431	0.14%
2023/03/03	20	12.31	0	0.00	12.36	20	11,230	0.18%
2023/03/02	0	0.00	5	12.23	12.26	-5	11,086	-0.05%
2023/03/01	62	12.10	0	0.00	12.12	62	10,944	0.57%
2023/02/24	18.3	12.11	0	0.00	12.10	18.3	10,685	0.17%
2023/02/23	1	12.25	0	0.00	12.26	1	10,369	0.01%
2023/02/22	1	12.21	0	0.00	12.31	1	10,236	0.01%
2023/02/21	2.1	12.37	2	12.38	12.36	0.1	10,102	0.00%
2023/02/20	5	12.06	3	12.28	12.26	2	9,909	0.02%
2023/02/17	1	12.10	5	12.10	12.10	-4	9,801	-0.04%
2023/02/16	1	12.13	0	0.00	12.16	1	9,810	0.01%
2023/02/15	5	12.13	0	0.00	12.10	5	9,778	0.05%
2023/02/14	6	12.22	0	0.00	12.22	6	9,616	0.06%
2023/02/13	4.4	12.11	0	0.00	12.20	4.4	9,536	0.05%
2023/02/08	3	12.11	5	12.11	12.09	-2	9,216	-0.02%
2023/02/07	6	11.99	0	0.00	12.02	6	9,107	0.07%
2023/02/06	26	11.89	0	0.00	11.92	26	9,071	0.29%
2023/02/03	12	12.10	0	0.00	12.03	12	8,865	0.14%
2023/02/02	4	12.37	0	0.00	12.34	4	8,609	0.05%
2023/02/01	3	12.36	0	0.00	12.37	3	8,491	0.04%
2023/01/31	6	12.39	0	0.00	12.34	6	8,383	0.07%
2023/01/30	15	12.60	5	12.77	12.59	10	8,189	0.12%
2023/01/17	9	12.43	0	0.00	12.40	9	8,088	0.11%
2023/01/16	17	12.81	7	12.82	12.85	10	7,767	0.13%
2023/01/13	10	12.69	11	12.68	12.72	-1	7,383	-0.01%
2023/01/12	5	12.64	5	12.78	12.62	0	7,229	0.00%
2023/01/11	0	0.00	6	12.60	12.62	-6	6,834	-0.09%
2023/01/10	0	0.00	20	12.54	12.56	-20	6,800	-0.29%
2023/01/09	7	12.57	0	0.00	12.59	7	6,784	0.10%
2023/01/06	5	12.52	3	12.54	12.50	2	6,695	0.03%
2023/01/05	12	12.50	0	0.00	12.50	12	6,681	0.18%
2023/01/04	2	12.30	0.2	12.31	12.29	1.8	6,626	0.03%
2022/12/29	1	11.92	0	0.00	11.94	1	6,625	0.02%
2022/12/28	1	11.91	11	12.01	12.03	-10	6,662	-0.15%
2022/12/27	0	0.00	3	11.94	11.91	-3	6,599	-0.05%
2022/12/26	0	0.00	15	11.86	11.86	-15	6,715	-0.22%
2022/12/20	10	11.81	0	0.00	11.71	10	7,459	0.13%
2022/12/19	5	11.92	0	0.00	11.90	5	7,568	0.07%
2022/12/13	10	11.96	0	0.00	11.89	10	7,578	0.13%
2022/12/09	2	11.90	0	0.00	11.97	2	7,672	0.03%
2022/12/06	22	11.83	0	0.00	11.75	22	7,709	0.29%
2022/12/05	0	0.00	1	11.72	11.74	-1	7,712	-0.01%
2022/12/02	2	11.48	1	11.66	11.49	1	7,718	0.01%
2022/12/01	2	11.77	1	11.76	11.70	1	7,686	0.01%
2022/11/16	6	11.24	0	0.00	11.20	6	8,159	0.07%
2022/11/15	0	0.00	3	11.21	11.25	-3	8,186	-0.04%
2022/11/14	0	0.00	1	11.08	11.03	-1	8,173	-0.01%
2022/11/10	2	10.43	0	0.00	10.40	2	8,194	0.02%
2022/11/09	4	10.65	0	0.00	10.58	4	8,278	0.05%
2022/11/08	0	0.00	1	10.74	10.56	-1	8,434	-0.01%
2022/11/07	6	10.66	1	10.60	10.66	5	8,473	0.06%
2022/11/04	0	0.00	6	10.34	10.43	-6	8,515	-0.07%
2022/11/03	1	10.05	1	10.05	10.09	0	8,790	0.00%
2022/11/02	1	10.04	0	0.00	10.20	1	8,892	0.01%
2022/11/01	10	9.88	2	9.84	9.93	8	8,975	0.09%
2022/10/31	9	10.02	5	10.01	9.99	4	8,936	0.04%
2022/10/28	7	10.24	0	0.00	10.17	7	8,764	0.08%
2022/10/26	5	10.50	0	0.00	10.45	5	9,362	0.05%
2022/10/25	4	10.37	0	0.00	10.45	4	9,916	0.04%
2022/10/24	4	10.61	0	0.00	10.59	4	10,078	0.04%
2022/10/21	0	0.00	30	10.91	10.88	-30	9,993	-0.30%
2022/10/20	30	10.83	0	0.00	10.85	30	10,016	0.30%
2022/10/14	1	10.84	0	0.00	10.85	1	10,621	0.01%
2022/10/13	0	0.00	1	10.67	10.65	-1	10,653	-0.01%
2022/10/12	10	10.65	0	0.00	10.61	10	10,760	0.09%
2022/10/11	5	10.81	0	0.00	10.77	5	11,044	0.05%
2022/10/07	3	11.01	0	0.00	11.00	3	11,720	0.03%
2022/10/03	1	10.90	0	0.00	10.88	1	12,499	0.01%
2022/09/30	2	10.93	40	10.87	10.95	-38	12,489	-0.30%
2022/09/29	5	11.07	0	0.00	11.03	5	12,435	0.04%
2022/09/28	5	11.18	0	0.00	11.13	5	12,468	0.04%
2022/09/27	16	11.34	0	0.00	11.35	16	12,407	0.13%
2022/09/26	4	11.54	0	0.00	11.48	4	12,167	0.03%
2022/09/23	2	11.62	0	0.00	11.66	2	12,028	0.02%
2022/09/22	10	11.62	0	0.00	11.61	10	12,026	0.08%
2022/09/19	5	11.86	0	0.00	11.81	5	11,861	0.04%
2022/09/16	0	0.00	1	11.95	11.93	-1	11,784	-0.01%
2022/09/08	1.1	11.75	1	11.80	11.74	0.1	11,505	0.00%
2022/09/07	0	11.77	1	11.80	11.76	-1	11,550	-0.01%
2022/09/05	0	0.00	4	11.70	11.71	-4	11,481	-0.03%
2022/09/02	6.2	11.70	0	0.00	11.70	6.2	11,426	0.05%
2022/09/01	2	11.72	0	0.00	11.77	2	11,381	0.02%
2022/08/31	10	11.70	0	0.00	11.79	10	11,269	0.09%
2022/08/30	6	11.71	0.2	11.75	11.74	5.8	11,200	0.05%
2022/08/26	15	11.76	0	0.00	11.77	15	10,994	0.14%
2022/08/24	4.4	11.61	0	0.00	11.59	4.4	10,836	0.04%
2022/08/23	9.1	11.71	0	0.00	11.76	9.1	10,536	0.09%
2022/08/22	3	11.73	0	0.00	11.78	3	10,504	0.03%
2022/08/19	7	11.68	0	0.00	11.74	7	10,388	0.07%
2022/08/18	7.2	11.69	0	0.00	11.68	7.2	10,282	0.07%
2022/08/16	3	11.67	0	0.00	11.66	3	9,986	0.03%
2022/08/15	4	11.73	0	0.00	11.70	4	9,899	0.04%
2022/08/12	3	11.66	0	0.00	11.77	3	9,756	0.03%
2022/08/11	3	11.60	0	0.00	11.61	3	9,740	0.03%
2022/08/10	6	11.57	0	0.00	11.52	6	9,594	0.06%
2022/08/09	5.2	11.75	0	0.00	11.74	5.2	9,250	0.06%
2022/08/05	1	11.60	0	0.00	11.59	1	8,913	0.01%
2022/08/04	0	0.00	11	11.53	11.52	-11	8,815	-0.12%
2022/08/03	20.5	11.50	0	0.00	11.49	20.5	8,718	0.23%
2022/08/02	18	11.59	0	0.00	11.53	18	8,566	0.21%
2022/08/01	17.2	11.80	0	0.00	11.77	17.2	8,121	0.21%
2022/07/29	16	11.90	0	0.00	11.90	16	7,619	0.21%
2022/07/28	7	11.98	2	12.00	12.01	5	7,362	0.07%
2022/07/27	2	11.97	0	0.00	11.99	2	7,317	0.03%
2022/07/26	1	11.91	0	0.00	12.02	1	7,439	0.01%
2022/07/22	16.1	11.95	0	0.00	11.91	16.1	7,391	0.22%
2022/07/21	4.1	12.04	0	0.00	12.05	4.1	6,984	0.06%
2022/07/20	1	12.16	0	0.00	12.13	1	6,933	0.01%
2022/07/19	6	12.08	0	0.00	12.08	6	6,979	0.09%
2022/07/18	38.1	12.01	0	0.00	12.16	38.1	6,919	0.55%
2022/07/15	11	12.99	0	0.00	13.00	11	6,696	0.16%
2022/07/14	18	13.08	0	0.00	13.04	18	5,901	0.31%
2022/07/13	13	13.29	0	0.00	13.22	13	5,661	0.23%
2022/07/12	4	13.27	0	0.00	13.28	4	5,470	0.07%
2022/07/11	5.1	13.29	0	0.00	13.25	5.1	5,395	0.09%
2022/07/08	5.1	13.46	0	0.00	13.43	5.1	5,223	0.10%
2022/07/07	5	13.33	0	0.00	13.37	5	5,142	0.10%
2022/07/06	9.1	13.35	0	0.00	13.31	9.1	5,188	0.17%
2022/07/04	2	13.44	0	0.00	13.47	2	5,217	0.04%
2022/07/01	1	13.45	0	0.00	13.47	1	5,432	0.02%
2022/06/27	3.1	13.38	0	0.00	13.38	3.1	6,320	0.05%
2022/06/23	0	0.00	2	13.23	13.26	-2	6,441	-0.03%
2022/06/17	0	0.00	2	13.20	13.26	-2	6,817	-0.03%
2022/06/16	2	13.40	0	0.00	13.34	2	6,919	0.03%
2022/06/14	1	13.50	0	0.00	13.50	1	7,364	0.01%
2022/06/09	2	13.88	0	0.00	13.83	2	9,719	0.02%
2022/06/07	2	13.77	0	0.00	13.77	2	10,444	0.02%
2022/06/06	5	13.76	0	0.00	13.77	5	10,901	0.05%
2022/05/27	0	0.00	2	13.78	13.77	-2	11,573	-0.02%
2022/05/25	0	0.00	4	13.83	13.80	-4	11,941	-0.03%
2022/05/18	0	0.00	3	13.65	13.68	-3	12,290	-0.02%
2022/05/17	0	0.00	2	13.60	13.59	-2	12,367	-0.02%
2022/05/12	1	13.35	0	0.00	13.32	1	12,789	0.01%
2022/05/09	1.1	13.52	0	0.00	13.51	1.1	13,472	0.01%
2022/05/05	0.1	14.00	0	0.00	14.00	0.1	13,457	0.00%
2022/04/29	0	0.00	2	13.87	13.88	-2	13,710	-0.01%
2022/04/26	1	13.62	0	0.00	13.58	1	14,010	0.01%
2022/04/25	0.1	13.66	0	0.00	13.62	0.1	14,272	0.00%
2022/04/21	4.1	13.84	0	0.00	13.88	4.1	14,428	0.03%
2022/04/19	0	0.00	5	14.33	14.30	-5	14,364	-0.03%
2022/04/14	0	0.00	2.1	14.27	14.29	-2.1	14,456	-0.01%
2022/04/11	1	14.18	0	0.00	14.17	1	14,855	0.01%
2022/04/08	0	0.00	16	14.29	14.40	-16	14,777	-0.11%
2022/04/07	1	14.18	0	0.00	14.13	1	14,617	0.01%
2022/04/06	0.1	14.33	10	14.31	14.41	-9.9	14,510	-0.07%
2022/03/31	0.3	13.95	0	0.00	13.95	0.3	13,889	0.00%
2022/03/28	9	13.59	29	13.63	13.76	-20	14,313	-0.14%
2022/03/25	2	13.68	0	0.00	13.66	2	14,277	0.01%
2022/03/24	10.2	13.79	25	13.78	13.78	-14.8	14,340	-0.10%
2022/03/23	2	13.80	0	0.00	13.75	2	14,461	0.01%
2022/03/22	2	13.54	0	0.00	13.70	2	14,416	0.01%
2022/03/21	1	13.59	0	0.00	13.42	1	14,346	0.01%
2022/03/18	2	13.31	4	13.39	13.42	-2	14,375	-0.01%
2022/03/17	20	13.13	4	13.14	13.23	16	14,292	0.11%
2022/03/16	45	12.26	12	12.37	12.40	33	14,031	0.24%
2022/03/15	67.1	12.71	116	12.65	12.49	-48.9	13,556	-0.36%	大賣/
2022/03/14	25.1	13.25	55	13.20	13.18	-29.9	12,540	-0.24%
2022/03/11	29.2	13.48	14	13.51	13.44	15.2	12,094	0.13%
2022/03/10	3	13.80	0	0.00	13.78	3	11,716	0.03%
2022/03/09	11	13.60	3	13.77	13.51	8	11,861	0.07%
2022/03/08	5	13.79	5	13.71	13.78	0	11,465	0.00%
2022/03/07	4.8	13.91	6	13.92	14.00	-1.2	11,240	-0.01%
2022/03/04	9	14.04	0	0.00	14.04	9	11,209	0.08%
2022/03/03	2	14.08	0	0.00	14.08	2	11,205	0.02%
2022/03/02	12	14.05	0	0.00	14.04	12	11,266	0.11%
2022/02/25	0	0.00	2	14.05	14.05	-2	11,163	-0.02%
2022/02/24	6	14.13	21	14.09	14.12	-15	10,998	-0.14%
2022/02/23	7	14.26	0	0.00	14.25	7	10,879	0.06%
2022/02/22	1	14.22	10	14.36	14.22	-9	10,972	-0.08%
2022/02/21	33	14.38	0	0.00	14.36	33	10,967	0.30%
2022/02/18	2	14.28	0	0.00	14.39	2	11,026	0.02%
2022/02/17	11	14.29	0	0.00	14.31	11	11,133	0.10%
2022/02/16	9	14.32	0	0.00	14.31	9	11,416	0.08%
2022/02/15	14	14.32	0	0.00	14.21	14	11,559	0.12%
2022/02/14	5	14.60	0	0.00	14.52	5	11,754	0.04%
2022/02/11	0	0.00	4	14.78	14.79	-4	12,334	-0.03%
2022/02/09	0	0.00	2	14.25	14.47	-2	13,303	-0.02%
2022/02/08	5	14.20	0	0.00	14.16	5	13,721	0.04%
2022/01/26	6	14.21	3	14.20	14.17	3	14,311	0.02%
2022/01/25	6	14.29	7	14.33	14.24	-1	14,722	-0.01%
2022/01/24	29	14.39	14	14.43	14.43	15	14,831	0.10%
2022/01/21	16	14.32	0	0.00	14.29	16	14,878	0.11%
2022/01/20	22	14.25	3	14.31	14.31	19	14,839	0.13%
2022/01/19	29	14.11	0	0.00	14.13	29	14,912	0.19%
2022/01/18	49	13.95	0	0.00	13.97	49	15,011	0.33%
2022/01/17	17	14.20	0	0.00	14.13	17	14,704	0.12%
2022/01/14	1	14.28	0	0.00	14.28	1	14,427	0.01%
2022/01/13	2	14.45	6	14.43	14.40	-4	14,360	-0.03%
2022/01/12	0	0.00	10.2	14.41	14.41	-10.2	14,286	-0.07%
2022/01/11	2	14.25	0	0.00	14.40	2	14,247	0.01%
2022/01/10	2	14.27	0	0.00	14.25	2	14,082	0.01%
2022/01/07	1	14.15	1	14.13	14.18	0	14,231	0.00%
2022/01/06	5	14.13	0	0.00	14.12	5	14,133	0.04%
2022/01/05	5	14.24	0	0.00	14.22	5	13,900	0.04%
2022/01/04	5	14.49	0	0.00	14.51	5	13,667	0.04%
2022/01/03	2	14.37	10	14.35	14.40	-8	13,622	-0.06%
2021/12/29	1.6	14.35	0	0.00	14.33	1.6	13,811	0.01%
2021/12/28	13	14.46	10	14.53	14.47	3	13,763	0.02%
2021/12/27	1.1	14.51	1	14.57	14.56	0.1	13,759	0.00%
2021/12/24	1	14.50	0	0.00	14.54	1	13,736	0.01%
2021/12/23	1	14.45	8	14.33	14.45	-7	13,484	-0.05%
2021/12/22	13	14.16	31	14.20	14.14	-18	13,228	-0.14%
2021/12/21	19	14.02	0	0.00	14.10	19	13,288	0.14%
2021/12/20	10	14.07	0	0.00	14.08	10	13,337	0.07%
2021/12/17	0	0.00	30	14.34	14.34	-30	13,225	-0.23%
2021/12/15	20	14.08	0	0.00	14.14	20	13,338	0.15%
2021/12/13	2	14.25	0	0.00	14.33	2	13,795	0.01%
2021/12/10	1	14.28	34	14.35	14.28	-33	13,882	-0.24%
2021/12/09	22	14.28	84	14.22	14.29	-62	13,811	-0.45%
2021/12/08	31	14.05	22.7	14.01	14.04	8.4	13,604	0.06%
2021/12/07	5	13.96	11	14.03	14.00	-6	13,600	-0.04%
2021/12/06	5	14.04	31	14.10	14.01	-26	13,558	-0.19%
2021/12/03	0	0.00	82	14.06	14.06	-82	13,478	-0.61%
2021/12/02	3	13.73	0	0.00	13.77	3	13,202	0.02%
2021/12/01	4	13.57	1	13.74	13.75	3	13,351	0.02%
2021/11/30	2	13.61	0	0.00	13.60	2	13,596	0.01%
2021/11/29	10	13.62	0	0.00	13.65	10	13,593	0.07%
2021/11/26	1	13.79	17	13.79	13.69	-16	13,697	-0.12%
2021/11/23	2	13.66	1.3	13.76	13.73	0.7	13,550	0.01%
2021/11/22	6	13.72	0	0.00	13.70	6	13,543	0.04%
2021/11/19	7	13.65	1	13.63	13.64	6	13,549	0.04%
2021/11/18	57	13.71	1	13.68	13.69	56	13,445	0.42%
2021/11/17	17	13.78	0	0.00	13.76	17	13,389	0.13%
2021/11/16	40.3	13.74	0	0.00	13.74	40.3	13,504	0.30%
2021/11/15	14	13.77	0	0.00	13.71	14	13,455	0.10%
2021/11/12	25.2	13.91	39	13.95	13.91	-13.8	13,157	-0.10%
2021/11/11	8	13.77	0	0.00	13.81	8	12,962	0.06%
2021/11/10	74.2	13.49	1	13.41	13.40	73.2	12,650	0.58%
2021/11/09	55.2	13.60	3	13.66	13.57	52.2	12,007	0.43%
2021/11/08	51.1	13.72	0	0.00	13.71	51.1	11,286	0.45%
2021/11/05	59	13.87	0	0.00	13.86	59	10,669	0.55%
2021/11/04	16	13.97	0	0.00	13.94	16	10,204	0.16%
2021/11/03	14	14.00	5	14.01	14.01	9	10,097	0.09%
2021/11/02	25.2	14.01	0	0.00	14.01	25.2	10,082	0.25%
2021/11/01	2	14.09	6	14.07	14.10	-4	9,851	-0.04%
2021/10/29	12	14.11	2	14.17	14.13	10	9,887	0.10%
2021/10/28	0.2	14.23	3	14.22	14.21	-2.8	9,781	-0.03%
2021/10/27	9	14.20	0	0.00	14.23	9	9,915	0.09%
2021/10/26	19.1	14.35	0	0.00	14.29	19.1	9,910	0.19%
2021/10/25	1	14.59	7	14.51	14.53	-6	9,873	-0.06%
2021/10/22	1	14.57	0	0.00	14.57	1	10,281	0.01%
2021/10/15	20.3	14.41	62	14.43	14.46	-41.7	11,664	-0.36%
2021/10/13	3	14.57	1	14.54	14.58	2	13,097	0.02%
2021/10/12	0.2	14.61	0	0.00	14.55	0.2	14,037	0.00%
2021/10/07	0	0.00	9	14.89	14.92	-9	14,923	-0.06%
2021/10/05	0	0.00	1	14.46	14.56	-1	15,488	-0.01%
2021/10/01	2.3	14.50	6	14.53	14.48	-3.7	16,396	-0.02%
2021/09/29	0	0.00	2	14.46	14.59	-2	17,412	-0.01%
2021/09/28	0.1	14.44	8	14.52	14.64	-8	17,942	-0.04%
2021/09/27	15	14.40	0	0.00	14.35	15	17,971	0.08%
2021/09/24	0	0.00	5	14.58	14.57	-5	17,973	-0.03%
2021/09/23	2	14.57	46	14.62	14.53	-44	18,139	-0.24%
2021/09/22	18	14.04	29.8	13.98	14.12	-11.8	18,032	-0.07%
2021/09/17	11	14.19	0	0.00	14.18	11	17,974	0.06%
2021/09/16	40.2	14.37	235	14.41	14.24	-194.8	17,831	-1.09%	大賣/鉅額交易
2021/09/15	7	14.77	6	14.78	14.73	1	17,376	0.01%
2021/09/14	5	15.04	3	15.09	15.04	2	17,265	0.01%
2021/09/13	0	0.00	10	15.05	15.07	-10	17,369	-0.06%
2021/09/10	1	14.95	1	15.09	15.00	0	17,530	0.00%
2021/09/09	2	14.95	0	0.00	14.94	2	17,835	0.01%
2021/09/08	1	14.97	35.1	14.97	14.98	-34.1	18,058	-0.19%
2021/09/07	3	14.94	0	0.00	14.93	3	18,082	0.02%
2021/09/06	3	14.99	5.6	15.12	14.99	-2.6	18,204	-0.01%
2021/09/03	2	14.95	16	14.99	15.06	-14	18,007	-0.08%
2021/09/02	5	14.81	3.9	14.83	14.82	1.1	17,690	0.01%
2021/09/01	2	14.64	21.3	14.65	14.73	-19.3	17,522	-0.11%
2021/08/31	5	14.40	1	14.38	14.47	4	17,345	0.02%
2021/08/30	10	14.43	7	14.46	14.47	3	17,319	0.02%
2021/08/26	10.3	14.49	0.1	14.50	14.43	10.2	17,241	0.06%
2021/08/25	5	14.40	5	14.42	14.43	0	17,183	0.00%
2021/08/24	5	14.26	1	14.30	14.29	4.1	17,194	0.02%
2021/08/23	1	14.18	2	14.18	14.20	-1	17,173	-0.01%
2021/08/20	37.2	13.92	16	13.96	13.86	21.2	17,067	0.12%
2021/08/19	2	14.05	0	0.00	14.01	2	16,856	0.01%
2021/08/18	5	14.18	10	13.97	14.20	-5	16,788	-0.03%
2021/08/17	3	14.23	0	0.00	14.12	3	16,728	0.02%
2021/08/16	5	14.28	0	14.32	14.30	5	16,678	0.03%
2021/08/13	12	14.31	0	14.36	14.30	12	16,582	0.07%
2021/08/12	95	14.38	0	0.00	14.36	95	16,536	0.57%
2021/08/11	98	14.23	0	0.00	14.34	98	16,466	0.60%
2021/08/10	93.1	14.08	0	0.00	14.09	93.1	16,299	0.57%
2021/08/09	13	13.92	0	0.00	14.08	13	16,292	0.08%
2021/08/06	14	13.92	0	0.00	13.89	14	16,026	0.09%
2021/08/05	15	13.98	0	0.00	13.96	15	15,823	0.09%
2021/08/04	1.1	13.98	0	0.00	14.03	1.1	15,823	0.01%
2021/08/03	4.1	14.00	10	14.08	13.96	-5.9	15,715	-0.04%
2021/08/02	13.1	13.87	0	0.00	14.05	13.1	15,530	0.08%
2021/07/30	9.3	13.95	0	0.00	13.92	9.3	15,385	0.06%
2021/07/29	26.5	13.99	20	13.99	14.05	6.5	15,241	0.04%
2021/07/28	39.3	13.91	0	0.00	13.88	39.3	15,073	0.26%
2021/07/27	10.3	14.18	0	0.00	14.15	10.3	14,771	0.07%
2021/07/26	38.2	14.30	0	0.00	14.26	38.2	14,884	0.26%
2021/07/23	6	14.52	0	0.00	14.50	6	14,482	0.04%
2021/07/22	2.4	14.60	0	0.00	14.61	2.4	14,626	0.02%
2021/07/21	9.1	14.43	0	0.00	14.42	9.1	14,896	0.06%
2021/07/20	45.6	14.56	0	0.00	14.49	45.6	14,776	0.31%
2021/07/19	27.2	14.78	0	0.00	14.76	27.2	14,050	0.19%
2021/07/16	51.4	14.93	0	0.00	14.92	51.4	13,439	0.38%
2021/07/15	15.1	15.42	0	0.00	15.59	15.1	12,665	0.12%
2021/07/14	3.1	15.40	10	15.42	15.42	-6.9	12,176	-0.06%
2021/07/13	17	15.44	0	0.00	15.45	17	11,740	0.14%
2021/07/12	12.3	15.48	0	0.00	15.48	12.3	11,418	0.11%
2021/07/09	44	15.40	0	0.00	15.44	44	11,013	0.40%
2021/07/08	25	15.58	1	15.57	15.56	24	10,590	0.23%
2021/07/07	8	15.62	5	15.63	15.61	3	10,149	0.03%
2021/07/06	17	15.69	1	15.70	15.70	16	9,772	0.16%
2021/07/05	34.7	15.77	1	15.76	15.80	33.7	9,266	0.36%
2021/07/02	0	0.00	14	15.66	15.61	-14	8,694	-0.16%
2021/07/01	2	15.63	0	0.00	15.64	2	8,655	0.02%
2021/06/30	18	15.68	0	0.00	15.68	18	8,582	0.21%
2021/06/29	7.1	15.75	0	0.00	15.71	7.1	8,411	0.08%
2021/06/28	10.1	15.82	0	0.00	15.81	10.1	8,372	0.12%
2021/06/25	4	15.82	26	15.82	15.82	-22	8,524	-0.26%
2021/06/24	0	0.00	6	15.76	15.74	-6	8,621	-0.07%
2021/06/22	1	15.48	0	0.00	15.53	1	8,835	0.01%
2021/06/21	42	15.45	0	0.00	15.51	42	9,068	0.46%
2021/06/18	23	15.62	0	0.00	15.63	23	9,032	0.25%
2021/06/17	18	15.72	1	15.78	15.71	17	8,735	0.19%
2021/06/16	2	15.86	0	0.00	15.87	2	8,671	0.02%
2021/06/15	3.2	15.93	5	16.03	15.94	-1.8	8,646	-0.02%
2021/06/11	0.3	16.01	0	0.00	16.01	0.3	8,594	0.00%
2021/06/10	0	0.00	20	16.01	16.01	-20	8,643	-0.23%
2021/06/09	2	16.01	0	0.00	16.00	2	8,781	0.02%
2021/06/08	1	15.99	0	0.00	16.00	1	8,964	0.01%
2021/06/07	10	16.03	0	0.00	16.03	10	9,122	0.11%
2021/06/01	0	0.00	10	16.13	16.04	-10	9,717	-0.10%
2021/05/31	2	16.20	10	16.12	16.13	-8	9,838	-0.08%
2021/05/27	0	0.00	1	16.12	16.11	-1	10,111	-0.01%
2021/05/25	0	0.00	5	16.04	16.04	-5	10,821	-0.05%
2021/05/24	10	16.01	0	0.00	16.00	10	11,271	0.09%
2021/05/20	2	16.00	2	16.02	16.00	0	11,809	0.00%
2021/05/19	0	0.00	8	16.05	16.04	-8	12,215	-0.07%
2021/05/17	5	15.93	0	0.00	15.92	5	13,371	0.04%
2021/05/14	1	15.93	0	0.00	15.90	1	14,427	0.01%
2021/05/13	4	15.93	0	0.00	15.92	4	15,549	0.03%
2021/05/12	11	16.00	1	16.09	16.00	10	15,681	0.06%
2021/05/11	3	15.96	0	0.00	16.02	3	15,626	0.02%
2021/05/10	5.3	16.11	0	0.00	16.10	5.3	15,716	0.03%
2021/05/07	0	0.00	1	16.21	16.20	-1	15,915	-0.01%
2021/05/06	0	0.00	1	16.03	15.99	-1	16,055	-0.01%
2021/05/05	6	16.01	5	16.00	15.98	1	16,239	0.01%
2021/05/04	7	15.85	1	15.82	15.87	6	16,403	0.04%
2021/05/03	11.5	15.91	0	0.00	15.85	11.5	16,525	0.07%
2021/04/29	5	16.09	1	16.10	16.08	4	16,336	0.02%
2021/04/28	22.5	16.02	6	15.99	15.99	16.5	16,448	0.10%
2021/04/27	19	16.13	0	0.00	16.05	19	16,315	0.12%
2021/04/26	7.4	16.20	1	16.20	16.18	6.4	16,129	0.04%
2021/04/23	5	16.22	1	16.23	16.23	4	16,163	0.02%
2021/04/22	2	16.23	1	16.31	16.22	1	16,338	0.01%
2021/04/21	2	16.27	0	0.00	16.30	2	16,404	0.01%
2021/04/20	12	16.40	3	16.40	16.41	9	16,511	0.05%
2021/04/19	11	16.39	33	16.37	16.40	-22	16,749	-0.13%
2021/04/16	1	16.30	0	0.00	16.34	1	17,010	0.01%
2021/04/14	3	16.27	1	16.31	16.31	2	17,530	0.01%
2021/04/13	7	16.27	0	0.00	16.25	7	17,759	0.04%
2021/04/12	6	16.30	50	16.29	16.27	-44	18,051	-0.24%
2021/04/09	13	16.36	18	16.38	16.35	-5	18,299	-0.03%
2021/04/08	15	16.41	1	16.40	16.41	14	18,583	0.08%
2021/04/07	11	16.42	3	16.42	16.41	8	18,945	0.04%
2021/04/06	1	16.46	1.3	16.47	16.47	-0.3	19,237	0.00%
2021/04/01	0	0.00	1	16.30	16.32	-1	19,626	-0.01%
2021/03/31	0	0.00	3.3	16.33	16.28	-3.3	20,059	-0.02%
2021/03/30	0	0.00	10	16.34	16.40	-10	20,432	-0.05%
2021/03/29	2	16.23	3	16.23	16.18	-1	20,561	0.00%
2021/03/26	0.5	16.05	0	0.00	16.03	0.5	20,825	0.00%
2021/03/25	10	15.84	20	15.74	15.81	-10	21,351	-0.05%
2021/03/24	12.3	15.96	0	0.00	15.90	12.3	21,444	0.06%
2021/03/23	9	16.14	2.2	16.32	16.12	6.9	21,213	0.03%
2021/03/22	1.1	16.23	2	16.25	16.24	-0.9	21,359	0.00%
2021/03/19	7	16.13	0	0.00	16.11	7	21,958	0.03%
2021/03/18	5	16.20	1	16.24	16.25	4	22,274	0.02%
2021/03/17	11	16.10	2.1	16.18	16.13	8.9	22,893	0.04%
2021/03/16	2	16.14	1.1	16.14	16.14	0.9	23,551	0.00%
2021/03/15	3	15.98	2	16.07	16.11	1	24,398	0.00%
2021/03/12	1	16.09	11.1	16.06	16.09	-10.1	25,142	-0.04%
2021/03/11	5	15.84	9	15.99	16.02	-4	25,824	-0.02%
2021/03/09	1	15.74	3	15.77	15.78	-2	27,886	-0.01%
2021/03/08	34	15.78	1	15.91	15.74	33	29,080	0.11%
2021/03/05	5	15.64	20	15.67	15.72	-15	30,378	-0.05%
2021/03/04	15	15.79	40	15.81	15.71	-25	31,200	-0.08%
2021/03/02	10.3	15.78	11	15.89	15.68	-0.7	34,800	0.00%
2021/02/26	15.2	15.73	4	15.74	15.72	11.2	36,660	0.03%
2021/02/25	9	15.83	7	15.93	15.90	2	37,418	0.01%
2021/02/24	38.5	15.81	4	15.86	15.81	34.5	39,726	0.09%
2021/02/23	9	15.91	1	15.95	15.95	8	41,184	0.02%
2021/02/22	9	15.99	35	16.02	15.98	-26	45,206	-0.06%
2021/02/19	42	15.75	4	15.74	15.73	38	50,089	0.08%
2021/02/18	8	15.90	18	16.18	15.89	-10	55,747	-0.02%
2021/02/17	14.1	15.81	42	15.56	15.94	-27.9	60,989	-0.05%
2021/02/05	56	15.14	0	0.00	15.11	56	72,664	0.08%
2021/02/04	53	15.31	27	15.50	15.26	26	72,754	0.04%