中信中國高股息 (00882)-元大-土城券商分點個股進出

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－元大-土城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城券商分點個股進出
元大-土城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
2024/12/11	52	13.07	67	13.05	13.04	-15	42,385	-0.04%
2024/12/09	1	12.70	1.2	12.73	12.73	-0.2	41,974	0.00%
2024/12/06	0	0.00	2	12.73	12.69	-2	42,060	0.00%
2024/12/05	3	12.51	0	0.00	12.50	3	41,959	0.01%
2024/12/04	34	12.62	0	0.00	12.63	34	41,961	0.08%
2024/12/03	0	0.00	1.6	12.54	12.59	-1.6	42,047	0.00%
2024/12/02	2	12.46	12.4	12.45	12.45	-10.4	42,045	-0.02%
2024/11/29	35	12.28	0	0.00	12.36	35	42,156	0.08%
2024/11/28	5	12.31	0	0.00	12.28	5	42,237	0.01%
2024/11/27	7	12.25	1	12.27	12.23	6	42,192	0.01%
2024/11/26	3	12.27	9	12.28	12.25	-6	42,093	-0.01%
2024/11/25	14.3	12.30	16	12.39	12.32	-1.7	42,006	0.00%
2024/11/22	16.1	12.51	0	0.00	12.47	16.1	41,806	0.04%
2024/11/21	1	12.82	0	0.00	12.83	1	41,550	0.00%
2024/11/20	1	12.80	0	0.00	12.79	1	41,550	0.00%
2024/11/19	2	12.75	0	0.00	12.73	2	41,647	0.00%
2024/11/18	1	12.56	61	12.69	12.79	-60	41,660	-0.14%
2024/11/15	3.2	12.61	20	12.64	12.66	-16.8	41,526	-0.04%
2024/11/14	15	12.67	10	12.72	12.67	5	41,421	0.01%
2024/11/13	40.2	12.77	21	12.77	12.72	19.2	41,316	0.05%
2024/11/12	18.2	13.10	0	0.00	12.97	18.2	40,986	0.04%
2024/11/11	14.2	13.10	0	0.00	13.19	14.2	40,746	0.03%
2024/11/08	3.2	13.39	13.2	13.73	13.43	-10	40,474	-0.02%
2024/11/07	0	0.00	19	13.30	13.47	-19	40,147	-0.05%
2024/11/06	104	13.38	113	13.26	13.13	-9	39,543	-0.02%	大買/大賣/
2024/11/05	0	0.00	20	13.17	13.25	-20	39,279	-0.05%
2024/11/04	17.3	12.85	18	12.89	12.85	-0.8	39,021	0.00%
2024/11/01	0.3	12.87	17.4	13.01	12.96	-17.1	39,458	-0.04%
2024/10/30	7.4	12.87	0	0.00	12.76	7.4	39,415	0.02%
2024/10/29	1	13.14	26.9	13.28	13.12	-25.9	38,886	-0.07%
2024/10/28	0	0.00	9	13.13	13.13	-9	38,268	-0.02%
2024/10/25	0	0.00	8	13.19	13.18	-8	38,198	-0.02%
2024/10/24	3.1	13.15	80	13.18	13.11	-76.9	38,109	-0.20%
2024/10/23	80	13.37	25	13.31	13.34	55	38,063	0.14%
2024/10/22	2	13.10	11	13.11	13.10	-9	37,766	-0.02%
2024/10/21	129	13.21	120	13.13	13.07	9	37,933	0.02%	大買/大賣/
2024/10/18	19.3	12.84	0	0.00	13.01	19.3	37,568	0.05%
2024/10/17	1	12.99	0	0.00	13.00	1	37,192	0.00%
2024/10/16	0.3	12.98	31	13.04	13.02	-30.8	36,837	-0.08%
2024/10/15	1.2	13.15	3	13.21	13.10	-1.8	36,608	0.00%
2024/10/14	47	13.37	57	13.37	13.49	-10	36,445	-0.03%
2024/10/11	59.2	13.34	185.1	13.30	13.17	-125.9	35,438	-0.36%	大賣/鉅額交易
2024/10/09	59.1	13.25	678.5	13.12	13.20	-619.4	34,932	-1.77%	大賣/鉅額交易
2024/10/08	118	14.65	280	14.93	13.77	-162	32,021	-0.51%	大買/大賣/鉅額交易
2024/10/07	106	14.99	278	15.16	15.07	-172	27,656	-0.62%	大買/大賣/鉅額交易
2024/10/04	75	14.20	790	13.97	14.30	-715	23,794	-3.00%	大賣/鉅額交易
2024/10/01	50	12.70	15	12.72	12.72	35	19,638	0.18%
2024/09/30	62	12.81	55	12.67	12.82	7	19,020	0.04%
2024/09/27	5	12.33	7	12.23	12.26	-2	17,385	-0.01%
2024/09/26	4	11.77	2	11.91	11.81	2	15,826	0.01%
2024/09/25	100.2	11.92	0	0.00	11.78	100.2	15,896	0.63%
2024/09/24	0	0.00	10.5	11.29	11.53	-10.5	15,067	-0.07%
2024/09/23	2	10.97	35	11.11	11.13	-33	14,597	-0.23%
2024/09/20	2	10.89	10	10.97	10.94	-8	14,951	-0.05%
2024/09/19	2	10.67	20	10.83	10.89	-18	15,009	-0.12%
2024/09/18	0	0.00	12	10.67	10.67	-12	14,995	-0.08%
2024/09/16	3	10.50	12	10.54	10.55	-9	15,265	-0.06%
2024/09/13	0	0.00	20	10.64	10.61	-20	15,425	-0.13%
2024/09/12	11.1	10.53	43.4	10.54	10.58	-32.4	15,622	-0.21%
2024/09/11	30.5	10.46	10	10.45	10.43	20.5	15,673	0.13%
2024/09/10	14	10.64	0	0.00	10.62	14	15,566	0.09%
2024/09/09	5	10.65	4	10.72	10.65	1	15,611	0.01%
2024/09/06	2	10.83	0	0.00	10.82	2	15,539	0.01%
2024/09/05	6.5	10.84	10	10.87	10.83	-3.5	15,961	-0.02%
2024/09/04	12.5	10.87	38	10.86	10.86	-25.5	16,541	-0.15%
2024/09/03	3	10.92	10	10.94	10.94	-7	16,602	-0.04%
2024/09/02	44	11.00	0	0.00	11.00	44	16,807	0.26%
2024/08/30	2	11.00	30	11.11	11.17	-28	16,858	-0.17%
2024/08/29	4	11.01	10	10.98	10.97	-6	16,954	-0.04%
2024/08/28	2	11.05	0	0.00	11.01	2	17,165	0.01%
2024/08/27	0	0.00	4	11.01	11.05	-4	17,398	-0.02%
2024/08/26	5	10.96	2	11.01	10.97	3	17,654	0.02%
2024/08/23	0	0.00	23	10.97	11.00	-23	17,824	-0.13%
2024/08/22	2	10.94	0	0.00	10.96	2	18,096	0.01%
2024/08/21	20.4	10.96	20	10.97	10.96	0.4	18,385	0.00%
2024/08/20	0	0.00	2	11.20	11.04	-2	18,716	-0.01%
2024/08/19	25	11.15	4	11.16	11.10	21	19,424	0.11%
2024/08/16	5	11.08	18.1	11.07	11.07	-13.1	19,845	-0.07%
2024/08/15	32	10.98	6.2	11.04	11.02	25.8	20,542	0.13%
2024/08/14	34	11.03	0	0.00	10.97	34	21,134	0.16%
2024/08/13	2	11.06	0	0.00	11.02	2	21,510	0.01%
2024/08/12	12	11.01	15	11.03	11.05	-3	22,247	-0.01%
2024/08/09	19	11.04	2	11.05	11.06	17	22,619	0.08%
2024/08/08	8.4	10.99	0	0.00	10.98	8.4	23,080	0.04%
2024/08/07	7	10.98	5	11.07	11.07	2	23,943	0.01%
2024/08/06	13.2	10.90	0	0.00	10.87	13.2	24,901	0.05%
2024/08/05	5.5	10.86	34	10.97	10.85	-28.5	25,027	-0.11%
2024/08/02	1	11.00	8	11.04	11.08	-7	24,882	-0.03%
2024/08/01	20	11.17	0	0.00	11.16	20	25,110	0.08%
2024/07/31	0.2	11.18	16	11.16	11.21	-15.8	25,436	-0.06%
2024/07/30	13.5	11.01	0	0.00	11.05	13.5	25,760	0.05%
2024/07/29	10	11.14	10	11.19	11.16	0	25,882	0.00%
2024/07/26	7	11.08	5	11.11	11.05	2	26,130	0.01%
2024/07/22	4	11.12	155	11.13	11.19	-151	26,703	-0.57%	大賣/鉅額交易
2024/07/19	3	11.21	0	0.00	11.16	3	26,845	0.01%
2024/07/18	3	11.23	20.5	11.22	11.34	-17.5	26,717	-0.07%
2024/07/17	16	11.31	0	0.00	11.26	16	26,599	0.06%
2024/07/16	23.6	11.40	6	11.36	11.34	17.6	26,502	0.07%
2024/07/15	14	11.87	0	0.00	11.87	14	26,259	0.05%
2024/07/12	5	11.82	0	0.00	11.87	5	26,040	0.02%
2024/07/11	97	11.78	0	0.00	11.78	97	25,752	0.38%
2024/07/10	2	11.77	2.5	11.82	11.76	-0.5	25,640	0.00%
2024/07/09	11.2	11.73	99	11.76	11.79	-87.8	25,708	-0.34%
2024/07/08	26.1	11.81	50	11.80	11.79	-23.9	25,766	-0.09%
2024/07/05	5.6	11.95	16	11.94	11.92	-10.4	25,754	-0.04%
2024/07/04	5	12.04	0	0.00	12.01	5	25,687	0.02%
2024/07/03	5	11.96	0	0.00	11.99	5	25,647	0.02%
2024/07/02	0	0.00	25	11.90	11.95	-25	25,475	-0.10%
2024/07/01	59	11.75	0	0.00	11.76	59	25,234	0.23%
2024/06/28	0	0.00	14.4	11.78	11.80	-14.4	25,361	-0.06%
2024/06/27	12	11.73	0	0.00	11.70	12	25,319	0.05%
2024/06/26	56	11.85	0	0.00	11.85	56	25,168	0.22%
2024/06/25	10	11.94	7.4	11.94	11.94	2.6	24,921	0.01%
2024/06/24	9	11.76	0	0.00	11.77	9	24,811	0.04%
2024/06/21	10	11.89	6	11.88	11.84	4	24,907	0.02%
2024/06/20	1	12.01	64	12.05	12.00	-63	24,773	-0.25%
2024/06/19	18	11.89	0	0.00	11.95	18	24,758	0.07%
2024/06/18	1	11.77	2	11.79	11.77	-1	24,843	0.00%
2024/06/17	7	11.77	0	0.00	11.74	7	24,981	0.03%
2024/06/14	26	11.70	1	11.67	11.83	25	24,932	0.10%
2024/06/13	2	11.71	0	0.00	11.69	2	25,183	0.01%
2024/06/12	41.1	11.62	0	0.00	11.64	41.1	25,244	0.16%
2024/06/11	33.8	11.82	0	0.00	11.76	33.8	25,049	0.13%
2024/06/07	18	12.09	5	12.10	12.06	13	24,847	0.05%
2024/06/06	23	12.11	0	0.00	12.06	23	24,828	0.09%
2024/06/05	7	12.14	22	12.22	12.13	-15	24,712	-0.06%
2024/06/04	5.8	12.09	13	12.13	12.16	-7.2	24,862	-0.03%
2024/06/03	11	12.16	0	0.00	12.14	11	24,951	0.04%
2024/05/31	7	12.14	4	12.12	12.12	3	24,943	0.01%
2024/05/30	8.2	12.07	20.3	12.17	12.03	-12.1	25,148	-0.05%
2024/05/28	0	0.00	6	12.26	12.29	-6	25,121	-0.02%
2024/05/27	0	0.00	1	12.03	12.17	-1	24,985	0.00%
2024/05/24	0.2	12.04	27	12.05	12.02	-26.8	25,036	-0.11%
2024/05/23	23.6	12.20	49	12.21	12.09	-25.4	24,911	-0.10%
2024/05/22	1	12.32	21	12.43	12.45	-20	24,616	-0.08%
2024/05/21	0	0.00	21	12.30	12.32	-21	24,572	-0.09%
2024/05/20	0	0.00	20	12.38	12.40	-20	24,786	-0.08%
2024/05/17	0	0.00	3	12.13	12.18	-3	24,440	-0.01%
2024/05/16	0	0.00	14	12.05	12.10	-14	24,295	-0.06%
2024/05/15	2.2	11.86	16	11.84	11.82	-13.8	23,920	-0.06%
2024/05/14	13.5	11.96	7	12.02	11.95	6.5	23,878	0.03%
2024/05/13	6	11.90	95.1	12.02	12.03	-89.1	23,796	-0.37%
2024/05/10	0	0.00	87	11.75	11.87	-87	23,125	-0.38%
2024/05/09	20	11.39	30	11.37	11.41	-10	22,281	-0.04%
2024/05/08	11	11.30	15	11.31	11.26	-4	22,309	-0.02%
2024/05/07	5	11.18	5	11.28	11.28	0	22,480	0.00%
2024/05/06	0	0.00	4	11.10	11.16	-4	22,422	-0.02%
2024/05/03	3	11.05	6	11.04	11.01	-3	22,456	-0.01%
2024/05/02	7	10.89	29.1	10.96	10.96	-22.1	22,906	-0.10%
2024/04/30	2	10.94	0	0.00	10.85	2	23,316	0.01%
2024/04/29	10	10.98	41	10.94	10.94	-31	23,572	-0.13%
2024/04/26	0	0.00	10	10.73	10.76	-10	24,372	-0.04%
2024/04/25	2	10.48	38	10.56	10.64	-36	24,742	-0.15%
2024/04/24	2	10.44	0	0.00	10.48	2	25,250	0.01%
2024/04/23	8.1	10.43	0	0.00	10.44	8.1	26,952	0.03%
2024/04/22	27	10.42	26	10.48	10.43	1	27,099	0.00%
2024/04/19	0	0.00	38	10.31	10.33	-38	26,904	-0.14%
2024/04/18	2	10.35	2	10.33	10.31	0	26,670	0.00%
2024/04/17	0	0.00	4	10.24	10.26	-4	26,698	-0.01%
2024/04/16	1	10.21	22	10.26	10.24	-21	26,772	-0.08%
2024/04/15	49	10.22	38	10.30	10.31	11	26,741	0.04%
2024/04/12	45	10.38	0	0.00	10.33	45	26,832	0.17%
2024/04/11	12	10.30	21	10.39	10.45	-9	26,819	-0.03%
2024/04/10	0	0.00	15	10.39	10.37	-15	26,780	-0.06%
2024/04/09	17	10.34	2	10.33	10.33	15	27,028	0.06%
2024/04/08	6.2	10.18	55	10.30	10.30	-48.8	27,072	-0.18%
2024/04/02	10.5	10.33	12	10.32	10.30	-1.5	27,099	-0.01%
2024/04/01	31	10.27	31	10.27	10.27	0	27,116	0.00%
2024/03/29	0	0.00	18	10.22	10.21	-18	27,114	-0.07%
2024/03/28	49.5	10.21	0	0.00	10.23	49.5	27,103	0.18%
2024/03/27	16	10.33	8	10.38	10.30	8	26,851	0.03%
2024/03/26	15	10.36	5	10.42	10.36	10	26,842	0.04%
2024/03/25	9	10.40	30	10.43	10.47	-21	26,704	-0.08%
2024/03/22	2	10.40	2	10.52	10.43	0	26,691	0.00%
2024/03/21	2	10.51	11	10.50	10.50	-9	26,733	-0.03%
2024/03/20	9	10.35	12	10.38	10.41	-3	26,880	-0.01%
2024/03/19	4	10.42	0	0.00	10.42	4	27,015	0.01%
2024/03/18	1	10.46	52	10.40	10.45	-51	27,297	-0.19%
2024/03/15	17	10.29	9	10.31	10.25	8	27,202	0.03%
2024/03/14	26	10.36	1	10.37	10.34	25	27,830	0.09%
2024/03/13	4	10.39	42	10.38	10.40	-38	28,099	-0.14%
2024/03/12	30	10.32	0	0.00	10.35	30	28,058	0.11%
2024/03/11	12	10.30	2	10.33	10.28	10	28,080	0.04%
2024/03/08	5	10.27	0	0.00	10.32	5	28,405	0.02%
2024/03/07	2	10.25	4	10.28	10.26	-2	28,306	-0.01%
2024/03/06	4	10.11	20	10.25	10.21	-16	28,071	-0.06%
2024/03/05	21.5	10.12	10	10.12	10.10	11.5	28,190	0.04%
2024/03/04	25.6	10.21	1.1	10.21	10.19	24.5	28,405	0.09%
2024/03/01	12.4	10.16	1	10.20	10.23	11.4	28,288	0.04%
2024/02/29	2	10.20	3	10.27	10.25	-1	28,108	0.00%
2024/02/27	9.2	10.31	0	0.00	10.28	9.2	27,960	0.03%
2024/02/26	4	10.34	6	10.37	10.35	-2	27,627	-0.01%
2024/02/23	3.2	10.41	29	10.42	10.41	-25.8	27,354	-0.09%
2024/02/22	64	10.29	10	10.30	10.34	54	26,877	0.20%
2024/02/21	34.6	10.23	40	10.12	10.30	-5.4	26,406	-0.02%
2024/02/20	2.9	9.98	6	9.93	9.96	-3.1	25,499	-0.01%
2024/02/19	43	9.88	49	9.86	9.89	-6	25,222	-0.02%
2024/02/16	7	9.74	20	9.79	9.84	-13	24,986	-0.05%
2024/02/15	15	9.57	22	9.64	9.60	-7	24,606	-0.03%
2024/02/05	16.6	9.51	3	9.53	9.56	13.6	24,299	0.06%
2024/02/02	8.5	9.63	4	9.66	9.59	4.5	23,823	0.02%
2024/02/01	5.2	9.62	7	9.67	9.66	-1.8	23,581	-0.01%
2024/01/31	12.2	9.60	10	9.64	9.62	2.2	23,304	0.01%
2024/01/30	49.2	9.78	0	0.00	9.70	49.2	22,919	0.21%
2024/01/29	19.5	9.98	10	10.00	9.95	9.5	22,333	0.04%
2024/01/26	16.5	9.98	15	10.05	9.98	1.5	21,969	0.01%
2024/01/25	9.1	9.88	41	9.89	10.01	-31.9	21,537	-0.15%
2024/01/24	21.5	9.53	27	9.58	9.51	-5.5	20,662	-0.03%
2024/01/23	22	9.30	19	9.33	9.42	3	19,990	0.02%
2024/01/22	91.4	9.43	4	9.59	9.30	87.4	19,421	0.45%
2024/01/19	67.1	9.58	5	9.67	9.56	62.1	18,124	0.34%
2024/01/18	59.2	9.66	23	9.73	9.61	36.2	17,379	0.21%
2024/01/17	337.2	9.88	5	10.08	9.78	332.2	16,490	2.01%	大買/鉅額交易
2024/01/16	7	10.29	0	0.00	10.27	7	14,739	0.05%
2024/01/15	57	10.31	0	0.00	10.33	57	14,582	0.39%
2024/01/12	35.1	10.31	10	10.34	10.32	25.1	14,577	0.17%
2024/01/11	17.2	10.24	10	10.31	10.34	7.2	14,581	0.05%
2024/01/10	13.5	10.26	10	10.28	10.28	3.5	14,453	0.02%
2024/01/09	6	10.31	25	10.30	10.31	-19	14,309	-0.13%
2024/01/08	48.7	10.38	2	10.48	10.32	46.7	14,150	0.33%
2024/01/05	0	0.00	8	10.49	10.48	-8	13,932	-0.06%
2024/01/04	33	10.44	3	10.47	10.42	30	13,904	0.22%
2024/01/03	7	10.42	12	10.44	10.48	-5	13,696	-0.04%
2024/01/02	8	10.37	0	0.00	10.38	8	13,375	0.06%
2023/12/29	3	10.34	55	10.35	10.36	-52	13,268	-0.39%
2023/12/28	45	10.21	1	10.29	10.31	44	13,216	0.33%
2023/12/27	4.5	10.20	0	0.00	10.22	4.5	13,606	0.03%
2023/12/26	2	10.24	0	0.00	10.19	2	13,435	0.01%
2023/12/25	1	10.22	0.3	10.24	10.21	0.7	13,409	0.01%
2023/12/22	0	0.00	5	10.27	10.23	-5	13,357	-0.04%
2023/12/21	15.7	10.14	6	10.17	10.23	9.7	13,221	0.07%
2023/12/20	4	10.22	0	0.00	10.21	4	13,119	0.03%
2023/12/19	2.2	10.24	5	10.17	10.21	-2.8	13,101	-0.02%
2023/12/18	10.7	10.26	7	10.27	10.25	3.7	12,996	0.03%
2023/12/15	0.2	10.33	22	10.27	10.28	-21.8	12,812	-0.17%
2023/12/14	20.1	10.15	5	10.19	10.12	15.1	12,440	0.12%
2023/12/13	20	10.17	9	10.29	10.15	11	12,144	0.09%
2023/12/12	1.1	10.14	31.4	10.20	10.21	-30.3	11,853	-0.26%
2023/12/11	49.2	10.01	19	9.99	10.03	30.2	11,763	0.26%
2023/12/08	16.7	10.17	67	10.14	10.15	-50.3	10,994	-0.46%
2023/12/07	12.4	10.25	0	0.00	10.23	12.4	10,549	0.12%
2023/12/06	12	10.25	0	0.00	10.36	12	10,211	0.12%
2023/12/05	26.1	10.31	11	10.30	10.26	15.1	10,020	0.15%
2023/12/04	10	10.39	0	0.00	10.39	10	9,505	0.11%
2023/12/01	3	10.39	0	0.00	10.42	3	9,373	0.03%
2023/11/30	34	10.41	0	0.00	10.40	34	9,281	0.37%
2023/11/29	60.2	10.50	0	0.00	10.45	60.2	9,144	0.66%
2023/11/28	14	10.63	0	0.00	10.62	14	8,462	0.17%
2023/11/27	20	10.61	0	0.00	10.62	20	8,460	0.24%
2023/11/24	1	10.70	0	0.00	10.71	1	8,387	0.01%
2023/11/22	17	10.65	10	10.65	10.65	7	8,569	0.08%
2023/11/21	10	10.76	20	10.74	10.73	-10	8,549	-0.12%
2023/11/20	5	10.72	0	0.00	10.71	5	8,640	0.06%
2023/11/17	11.1	10.73	0	0.00	10.71	11.1	8,653	0.13%
2023/11/16	23	10.82	0	0.00	10.82	23	8,794	0.26%
2023/11/15	0	0.00	6	10.83	10.83	-6	9,176	-0.07%
2023/11/14	0	0.00	2	10.69	10.66	-2	9,274	-0.02%
2023/11/13	8	10.58	6	10.63	10.59	2	9,602	0.02%
2023/11/10	17.1	10.60	10	10.61	10.62	7.1	9,736	0.07%
2023/11/09	1	10.68	8	10.70	10.69	-7	9,899	-0.07%
2023/11/08	10	10.75	0	0.00	10.73	10	10,462	0.10%
2023/11/07	18.2	10.84	9	10.83	10.79	9.2	10,644	0.09%
2023/11/06	5.2	10.86	0.1	10.92	10.87	5.1	10,785	0.05%
2023/11/03	2	10.79	6	10.78	10.79	-4	10,883	-0.04%
2023/11/02	17.2	10.77	1	10.79	10.74	16.2	11,019	0.15%
2023/10/31	0.2	10.70	0	0.00	10.67	0.2	11,364	0.00%
2023/10/30	0	0.00	17	10.73	10.72	-17	11,635	-0.15%
2023/10/27	0	0.00	3	10.78	10.76	-3	11,917	-0.03%
2023/10/26	2	10.65	0	0.00	10.62	2	12,729	0.02%
2023/10/25	20.1	10.72	39	10.75	10.71	-18.9	13,125	-0.14%
2023/10/24	8	10.49	11	10.47	10.51	-3	13,241	-0.02%
2023/10/23	10.8	10.49	0	0.00	10.46	10.8	13,469	0.08%
2023/10/20	14.1	10.54	1.2	10.52	10.55	12.9	13,763	0.09%
2023/10/19	2.3	10.66	0	0.00	10.65	2.3	13,951	0.02%
2023/10/18	1	10.80	0	0.00	10.79	1	13,969	0.01%
2023/10/17	0	0.00	0	10.85	10.86	0	14,164	0.00%
2023/10/16	2	10.79	4	10.83	10.81	-2	14,720	-0.01%
2023/10/13	12.5	10.90	0	0.00	10.86	12.5	16,147	0.08%
2023/10/12	1	10.98	2.4	10.96	10.98	-1.4	16,487	-0.01%
2023/10/11	2	10.76	0	0.00	10.75	2	16,693	0.01%
2023/10/06	0	0.00	2	10.75	10.70	-2	16,779	-0.01%
2023/10/05	2	10.55	2	10.64	10.58	0	16,858	0.00%
2023/10/04	9.3	10.57	0	0.00	10.57	9.3	16,984	0.05%
2023/10/03	14.9	10.74	0	0.00	10.61	14.9	17,274	0.09%
2023/10/02	0	0.00	5	10.90	10.92	-5	17,038	-0.03%
2023/09/28	6	10.86	0	0.00	10.86	6	17,457	0.03%
2023/09/27	0.1	10.88	2	10.88	10.87	-1.9	17,646	-0.01%
2023/09/26	4.6	10.93	0	0.00	10.88	4.6	17,770	0.03%
2023/09/25	5.8	10.98	0	0.00	10.96	5.8	17,941	0.03%
2023/09/22	10	10.85	0	0.00	10.97	10	18,044	0.06%
2023/09/21	13	10.94	0	0.00	10.92	13	18,177	0.07%
2023/09/20	4	11.00	1	11.01	11.00	3	18,240	0.02%
2023/09/18	4.4	10.92	0	0.00	10.90	4.4	18,601	0.02%
2023/09/15	2	10.93	15	10.98	11.00	-13	18,796	-0.07%
2023/09/14	15	10.89	0	0.00	10.89	15	18,835	0.08%
2023/09/13	3.2	10.89	0	0.00	10.90	3.2	18,861	0.02%
2023/09/12	0.3	10.91	0	0.00	10.92	0.3	19,014	0.00%
2023/09/11	0	0.00	7	10.89	10.96	-7	19,226	-0.04%
2023/09/08	4.3	10.95	123	10.93	10.95	-118.7	19,312	-0.61%	大賣/鉅額交易
2023/09/06	2	11.02	1	11.01	11.02	1	19,745	0.01%
2023/09/05	2.4	11.16	0	0.00	11.12	2.4	19,743	0.01%
2023/09/04	0	0.00	15	11.05	11.17	-15	19,943	-0.08%
2023/09/01	0.2	10.95	4	10.92	10.94	-3.8	20,057	-0.02%
2023/08/31	4.2	10.92	0	0.00	10.88	4.2	20,308	0.02%
2023/08/30	1.5	11.01	2	11.04	10.99	-0.5	20,687	0.00%
2023/08/29	0	0.00	3	10.94	10.96	-3	21,161	-0.01%
2023/08/28	2.5	10.88	0	0.00	10.84	2.5	21,529	0.01%
2023/08/25	3.5	10.74	7	10.73	10.73	-3.5	21,976	-0.02%
2023/08/24	1.3	10.62	4	10.68	10.69	-2.7	22,700	-0.01%
2023/08/23	3.7	10.58	0	0.00	10.65	3.7	23,009	0.02%
2023/08/22	4	10.56	0	0.00	10.54	4	23,454	0.02%
2023/08/21	56	10.65	6	10.69	10.61	50	24,483	0.20%
2023/08/18	38.5	10.87	6	10.91	10.82	32.5	25,064	0.13%
2023/08/17	20	10.83	0	0.00	10.87	20	25,278	0.08%
2023/08/16	10	10.94	1	10.97	10.94	9	25,148	0.04%
2023/08/15	10.6	11.02	0	0.00	11.02	10.6	25,258	0.04%
2023/08/14	13.6	11.06	0	0.00	11.04	13.6	25,150	0.05%
2023/08/11	8	11.34	0	0.00	11.29	8	24,684	0.03%
2023/08/10	3	11.38	0	0.00	11.35	3	24,609	0.01%
2023/08/09	3	11.40	0	0.00	11.40	3	24,726	0.01%
2023/08/08	4.5	11.47	0	0.00	11.47	4.5	24,874	0.02%
2023/08/07	3	11.57	0	0.00	11.52	3	24,834	0.01%
2023/08/04	22	11.64	5	11.71	11.66	17	24,827	0.07%
2023/08/02	7	11.65	11	11.53	11.54	-4	25,158	-0.02%
2023/08/01	8.2	11.81	1	11.85	11.72	7.2	25,170	0.03%
2023/07/31	9.6	11.84	49	11.84	11.83	-39.4	25,129	-0.16%
2023/07/28	32	11.49	20.6	11.58	11.61	11.4	24,479	0.05%
2023/07/27	8	11.33	5	11.44	11.43	3	24,109	0.01%
2023/07/26	23	11.29	30	11.34	11.27	-7	23,981	-0.03%
2023/07/25	2	11.18	3.4	11.25	11.26	-1.4	23,761	-0.01%
2023/07/24	3	11.02	0	0.00	11.01	3	23,374	0.01%
2023/07/21	32	11.09	0	0.00	11.08	32	23,134	0.14%
2023/07/20	11	11.09	1	11.08	11.09	10	23,109	0.04%
2023/07/19	41.1	10.96	11	10.96	10.96	30.1	22,998	0.13%
2023/07/18	68	11.08	5	11.30	11.03	63	22,560	0.28%
2023/07/17	29	11.57	3	11.56	11.58	26	21,201	0.12%
2023/07/14	53	11.57	0	0.00	11.57	53	20,872	0.25%
2023/07/13	51.4	11.61	4	11.61	11.61	47.4	20,708	0.23%
2023/07/12	6.2	11.53	5	11.53	11.53	1.2	20,728	0.01%
2023/07/11	0	0.00	29	11.47	11.53	-29	20,658	-0.14%
2023/07/10	33	11.46	0	0.00	11.43	33	20,524	0.16%
2023/07/07	16.2	11.50	0	0.00	11.52	16.2	20,255	0.08%
2023/07/06	17.4	11.70	1	11.78	11.60	16.4	20,051	0.08%
2023/07/05	11.5	11.79	7	11.78	11.78	4.5	19,680	0.02%
2023/07/04	2.2	11.85	10.3	11.85	11.87	-8.1	19,471	-0.04%
2023/07/03	8	11.74	0	0.00	11.83	8	19,558	0.04%
2023/06/29	2	11.60	0	0.00	11.61	2	19,753	0.01%
2023/06/28	5	11.65	16	11.65	11.65	-11	19,736	-0.06%
2023/06/27	5	11.42	4	11.57	11.59	1	19,991	0.01%
2023/06/26	13	11.41	0	0.00	11.46	13	20,567	0.06%
2023/06/21	1	11.62	3	11.63	11.62	-2	20,298	-0.01%
2023/06/20	7	11.70	1	11.72	11.70	6	20,119	0.03%
2023/06/19	239.4	11.77	10	11.84	11.75	229.4	20,053	1.14%	大買/鉅額交易
2023/06/16	4	11.82	11	11.80	11.84	-7	19,951	-0.04%
2023/06/15	6	11.69	6	11.73	11.72	0	19,924	0.00%
2023/06/14	29.2	11.74	5	11.77	11.72	24.2	19,716	0.12%
2023/06/13	7	11.72	0	0.00	11.71	7	19,644	0.04%
2023/06/12	10	11.77	0	0.00	11.76	10	19,475	0.05%
2023/06/09	1.1	11.74	7	11.75	11.75	-5.9	19,827	-0.03%
2023/06/08	4	11.63	0	0.00	11.67	4	19,892	0.02%
2023/06/07	19.8	11.65	8	11.65	11.64	11.8	20,025	0.06%
2023/06/06	9	11.62	9	11.66	11.65	0	19,804	0.00%
2023/06/05	12.2	11.56	0	0.00	11.53	12.2	19,821	0.06%
2023/06/02	4.2	11.46	73	11.43	11.50	-68.8	19,632	-0.35%
2023/06/01	48	11.25	0	0.00	11.30	48	19,279	0.25%
2023/05/31	64.1	11.29	0	0.00	11.25	64.1	18,948	0.34%
2023/05/30	57.2	11.46	0	0.00	11.37	57.2	18,435	0.31%
2023/05/29	62.2	11.60	0	0.00	11.57	62.2	17,927	0.35%
2023/05/26	38.1	11.56	0	0.00	11.56	38.1	17,787	0.21%
2023/05/25	102.3	11.66	1	11.83	11.58	101.3	17,433	0.58%	大買/鉅額交易
2023/05/24	60.3	11.92	0	0.00	11.87	60.3	16,325	0.37%
2023/05/23	11.1	12.12	0	0.00	12.07	11.1	15,557	0.07%
2023/05/22	6.1	12.15	0	0.00	12.18	6.1	15,329	0.04%
2023/05/19	12.2	12.24	0	0.00	12.20	12.2	15,216	0.08%
2023/05/18	15	12.32	0	0.00	12.32	15	14,948	0.10%
2023/05/17	37	12.30	4	12.34	12.27	33	15,008	0.22%
2023/05/16	2	12.40	0	0.00	12.36	2	14,964	0.01%
2023/05/15	26.1	12.24	11	12.31	12.26	15.1	15,138	0.10%
2023/05/12	22.1	12.38	0	0.00	12.34	22.1	14,958	0.15%
2023/05/11	4	12.63	5	12.73	12.54	-1	14,749	-0.01%
2023/05/10	1	12.67	9	12.82	12.67	-8	14,775	-0.05%
2023/05/09	12	12.90	15	12.81	12.95	-3	14,681	-0.02%
2023/05/08	5	12.68	6	12.59	12.72	-1	14,557	-0.01%
2023/05/05	3	12.40	0	0.00	12.50	3	14,775	0.02%
2023/05/03	0	0.00	10	12.25	12.19	-10	14,679	-0.07%
2023/05/02	5	12.32	0	0.00	12.32	5	14,828	0.03%
2023/04/27	0	0.00	2	12.18	12.18	-2	15,268	-0.01%
2023/04/26	4	12.08	0	0.00	12.14	4	15,660	0.03%
2023/04/25	3	12.19	0	0.00	12.08	3	15,774	0.02%
2023/04/24	29	12.18	0	0.00	12.20	29	16,097	0.18%
2023/04/21	2	12.25	0	0.00	12.25	2	16,015	0.01%
2023/04/20	4	12.27	0	0.00	12.27	4	15,957	0.03%
2023/04/19	4	12.35	0	0.00	12.30	4	15,965	0.03%
2023/04/18	0	0.00	12	12.34	12.34	-12	15,913	-0.08%
2023/04/17	3	12.16	0	0.00	12.23	3	15,813	0.02%
2023/04/14	9	12.13	20	12.13	12.13	-11	15,744	-0.07%
2023/04/13	0.6	12.11	0	0.00	12.11	0.6	15,687	0.00%
2023/04/12	0	0.00	21	12.10	12.12	-21	15,657	-0.13%
2023/04/11	0.3	12.04	30	12.02	12.03	-29.7	15,523	-0.19%
2023/04/10	10	11.92	10	11.92	11.93	0	15,505	0.00%
2023/04/07	10.7	11.89	4	11.90	11.90	6.7	15,436	0.04%
2023/04/06	8	11.86	0	0.00	11.84	8	15,345	0.05%
2023/03/31	0	0.00	5	11.90	11.95	-5	15,078	-0.03%
2023/03/30	8.1	11.83	0	0.00	11.85	8.1	14,859	0.05%
2023/03/29	5	11.90	5	11.88	11.86	0	14,517	0.00%
2023/03/28	10.5	11.86	0	0.00	11.86	10.5	14,347	0.07%
2023/03/27	35.5	11.91	0	0.00	11.93	35.5	14,018	0.25%
2023/03/24	1	12.12	0	0.00	12.13	1	13,403	0.01%
2023/03/23	5	12.03	5	12.10	12.12	0	13,309	0.00%
2023/03/22	4	12.13	5	12.17	12.12	-1	13,217	-0.01%
2023/03/21	5	12.02	8	12.08	12.04	-3	13,123	-0.02%
2023/03/20	19	12.08	0	0.00	12.04	19	13,020	0.15%
2023/03/17	26	12.16	0	0.00	12.14	26	12,940	0.20%
2023/03/16	7.4	12.01	7	12.01	12.02	0.4	12,891	0.00%
2023/03/15	17	12.02	2	12.06	12.03	15	12,846	0.12%
2023/03/14	49	11.98	1	12.09	11.93	48	12,770	0.38%
2023/03/13	2	12.09	0	0.00	12.10	2	12,273	0.02%
2023/03/10	12	12.09	9	12.10	12.09	3	12,120	0.02%
2023/03/09	66	12.35	0	0.00	12.33	66	11,786	0.56%
2023/03/08	21	12.34	0	0.00	12.33	21	11,706	0.18%
2023/03/07	7	12.58	20	12.59	12.58	-13	11,613	-0.11%
2023/03/06	0	0.00	3	12.39	12.41	-3	11,431	-0.03%
2023/03/03	13	12.32	0	0.00	12.36	13	11,230	0.12%
2023/03/02	0	0.00	32	12.24	12.26	-32	11,086	-0.29%
2023/03/01	1	12.11	0	0.00	12.12	1	10,944	0.01%
2023/02/24	3.6	12.11	0	0.00	12.10	3.6	10,685	0.03%
2023/02/23	4	12.28	2	12.29	12.26	2	10,369	0.02%
2023/02/22	1	12.30	11	12.28	12.31	-10	10,236	-0.10%
2023/02/21	5	12.33	1	12.31	12.36	4	10,102	0.04%
2023/02/20	5	12.08	0	0.00	12.26	5	9,909	0.05%
2023/02/17	3.1	12.07	0	0.00	12.10	3.1	9,801	0.03%
2023/02/16	20	12.15	0	0.00	12.16	20	9,810	0.20%
2023/02/15	16	12.14	0	0.00	12.10	16	9,778	0.16%
2023/02/14	4	12.21	0	0.00	12.22	4	9,616	0.04%
2023/02/13	10	12.23	0	0.00	12.20	10	9,536	0.10%
2023/02/10	0	0.00	1	12.12	12.14	-1	9,252	-0.01%
2023/02/09	0	0.00	1	12.12	12.15	-1	9,241	-0.01%
2023/02/08	0.1	12.05	0	0.00	12.09	0.1	9,216	0.00%
2023/02/07	3.1	12.01	8	12.00	12.02	-4.9	9,107	-0.05%
2023/02/06	18.2	11.93	0	0.00	11.92	18.2	9,071	0.20%
2023/02/03	11.4	12.08	0	0.00	12.03	11.4	8,865	0.13%
2023/02/02	2.2	12.33	0	0.00	12.34	2.2	8,609	0.03%
2023/02/01	1.5	12.32	0	0.00	12.37	1.5	8,491	0.02%
2023/01/31	3	12.40	20	12.52	12.34	-17	8,383	-0.20%
2023/01/30	7	12.61	0	0.00	12.59	7	8,189	0.09%
2023/01/17	23.3	12.50	0	0.00	12.40	23.3	8,088	0.29%
2023/01/16	3	12.85	1	12.88	12.85	2	7,767	0.03%
2023/01/13	275	12.71	2	12.70	12.72	273	7,383	3.70%	大買/鉅額交易
2023/01/12	13	12.61	6	12.67	12.62	7	7,229	0.10%
2023/01/05	1	12.53	3	12.50	12.50	-2	6,681	-0.03%
2023/01/04	3	12.23	0	0.00	12.29	3	6,626	0.05%
2023/01/03	1	12.05	40	12.01	12.06	-39	6,639	-0.59%
2022/12/30	5	11.97	0	0.00	11.97	5	6,673	0.07%
2022/12/29	11	11.90	0	0.00	11.94	11	6,625	0.17%
2022/12/23	1	11.80	0	0.00	11.84	1	6,879	0.01%
2022/12/16	0	0.00	5	11.95	12.00	-5	7,542	-0.07%
2022/12/15	22	11.85	0	0.00	11.86	22	7,533	0.29%
2022/12/07	2	11.82	0	0.00	11.86	2	7,645	0.03%
2022/12/05	6	11.69	1	11.66	11.74	5	7,712	0.06%
2022/12/01	7	11.87	1	11.78	11.70	6	7,686	0.08%
2022/11/30	0	0.00	21	11.68	11.68	-21	7,673	-0.27%
2022/11/29	8	11.60	0	0.00	11.57	8	7,673	0.10%
2022/11/25	5	11.22	0	0.00	11.28	5	7,539	0.07%
2022/11/24	0	0.00	10	11.20	11.21	-10	7,587	-0.13%
2022/11/23	0	0.00	4	11.17	11.17	-4	7,709	-0.05%
2022/11/21	9.2	10.99	0.3	11.01	11.00	8.9	7,883	0.11%
2022/11/18	1	11.11	3	11.10	11.13	-2	7,870	-0.03%
2022/11/17	5	11.03	0	0.00	11.07	5	8,127	0.06%
2022/11/14	0.2	11.12	10	11.00	11.03	-9.8	8,173	-0.12%
2022/11/11	0	0.00	6	10.68	10.72	-6	8,222	-0.07%
2022/11/10	4	10.49	0	0.00	10.40	4	8,194	0.05%
2022/11/09	3	10.61	0	0.00	10.58	3	8,278	0.04%
2022/11/07	0	0.00	3.5	10.56	10.66	-3.5	8,473	-0.04%
2022/11/04	0	0.00	9	10.15	10.43	-9	8,515	-0.11%
2022/11/03	3	10.07	0	0.00	10.09	3	8,790	0.03%
2022/11/02	1	10.20	0	0.00	10.20	1	8,892	0.01%
2022/11/01	5	9.88	0	0.00	9.93	5	8,975	0.06%
2022/10/31	17	10.07	0	0.00	9.99	17	8,936	0.19%
2022/10/28	3.9	10.20	0	0.00	10.17	3.9	8,764	0.04%
2022/10/26	0.6	10.48	0	0.00	10.45	0.6	9,362	0.01%
2022/10/25	14	10.33	46	10.38	10.45	-32	9,916	-0.32%
2022/10/24	22.4	10.63	0	0.00	10.59	22.4	10,078	0.22%
2022/10/21	1	10.92	0	0.00	10.88	1	9,993	0.01%
2022/10/19	1	10.88	1	10.91	10.88	0	10,014	0.00%
2022/10/17	1	10.72	0	0.00	10.75	1	10,568	0.01%
2022/10/13	7	10.65	0	0.00	10.65	7	10,653	0.07%
2022/10/12	0.3	10.67	0	0.00	10.61	0.3	10,760	0.00%
2022/10/11	5	10.81	12.2	10.79	10.77	-7.2	11,044	-0.06%
2022/10/07	0.2	11.00	0	0.00	11.00	0.2	11,720	0.00%
2022/10/06	2	11.19	0	0.00	11.20	2	12,060	0.02%
2022/10/05	1	11.16	0	0.00	11.22	1	12,246	0.01%
2022/10/04	1	10.98	0	0.00	11.04	1	12,275	0.01%
2022/10/03	9	10.90	0	0.00	10.88	9	12,499	0.07%
2022/09/30	0	0.00	66	10.87	10.95	-66	12,489	-0.53%
2022/09/29	3	11.05	0	0.00	11.03	3	12,435	0.02%
2022/09/28	58.2	11.33	0	0.00	11.13	58.2	12,468	0.47%
2022/09/27	10.4	11.37	0	0.00	11.35	10.4	12,407	0.08%
2022/09/26	9	11.51	0	0.00	11.48	9	12,167	0.07%
2022/09/22	9	11.62	0	0.00	11.61	9	12,026	0.07%
2022/09/21	5	11.75	0	0.00	11.73	5	11,937	0.04%
2022/09/20	0.1	11.83	1	11.83	11.83	-0.9	11,850	-0.01%
2022/09/19	0.1	11.86	0	0.00	11.81	0.1	11,861	0.00%
2022/09/16	12	11.97	0	0.00	11.93	12	11,784	0.10%
2022/09/14	1.2	11.91	0	0.00	11.91	1.2	11,692	0.01%
2022/09/13	1	12.03	0.2	11.94	12.02	0.8	11,617	0.01%
2022/09/12	0	0.00	0.2	11.85	11.85	-0.2	11,526	0.00%
2022/09/07	6	11.71	0	0.00	11.76	6	11,550	0.05%
2022/09/06	0.1	11.79	1	11.77	11.79	-0.9	11,539	-0.01%
2022/09/05	1.3	11.70	0	0.00	11.71	1.3	11,481	0.01%
2022/09/02	0.3	11.72	0	0.00	11.70	0.3	11,426	0.00%
2022/09/01	0	0.00	0.8	11.78	11.77	-0.8	11,381	-0.01%
2022/08/31	1	11.70	0	0.00	11.79	1	11,269	0.01%
2022/08/29	2	11.70	0	0.00	11.71	2	11,080	0.02%
2022/08/26	2	11.74	0	0.00	11.77	2	10,994	0.02%
2022/08/24	19	11.64	10	11.57	11.59	9	10,836	0.08%
2022/08/23	13	11.72	0	0.00	11.76	13	10,536	0.12%
2022/08/22	2.3	11.76	10	11.80	11.78	-7.7	10,504	-0.07%
2022/08/19	1.1	11.72	0	0.00	11.74	1.1	10,388	0.01%
2022/08/18	38.2	11.70	0	0.00	11.68	38.2	10,282	0.37%
2022/08/17	1	11.67	0	0.00	11.74	1	10,061	0.01%
2022/08/16	1	11.70	0	0.00	11.66	1	9,986	0.01%
2022/08/15	4.3	11.74	3	11.72	11.70	1.3	9,899	0.01%
2022/08/12	5.7	11.74	0	0.00	11.77	5.7	9,756	0.06%
2022/08/11	1	11.57	0	0.00	11.61	1	9,740	0.01%
2022/08/10	13.1	11.61	0	0.00	11.52	13.1	9,594	0.14%
2022/08/09	0.1	11.79	0	0.00	11.74	0.1	9,250	0.00%
2022/08/08	6	11.70	8	11.71	11.71	-2	9,094	-0.02%
2022/08/05	10.1	11.58	0	0.00	11.59	10.1	8,913	0.11%
2022/08/04	22	11.50	0	0.00	11.52	22	8,815	0.25%
2022/08/03	9.4	11.50	5	11.52	11.49	4.4	8,718	0.05%
2022/08/02	17.7	11.59	3	11.76	11.53	14.7	8,566	0.17%
2022/08/01	17	11.78	5	11.76	11.77	12	8,121	0.15%
2022/07/29	13.4	11.92	3	11.88	11.90	10.4	7,619	0.14%
2022/07/28	13.1	11.99	0	0.00	12.01	13.1	7,362	0.18%
2022/07/27	6	11.96	0	0.00	11.99	6	7,317	0.08%
2022/07/25	11	11.90	0	0.00	11.89	11	7,444	0.15%
2022/07/22	4.9	11.96	0	0.00	11.91	4.9	7,391	0.07%
2022/07/21	4	12.06	0	0.00	12.05	4	6,984	0.06%
2022/07/20	4.1	12.15	2	12.16	12.13	2.1	6,933	0.03%
2022/07/19	13.2	12.11	0	0.00	12.08	13.2	6,979	0.19%
2022/07/18	13	12.10	0	0.00	12.16	13	6,919	0.19%
2022/07/15	4.8	13.00	2	12.96	13.00	2.8	6,696	0.04%
2022/07/12	1	13.25	0	0.00	13.28	1	5,470	0.02%
2022/07/11	13	13.28	0	0.00	13.25	13	5,395	0.24%
2022/07/08	1	13.47	0	0.00	13.43	1	5,223	0.02%
2022/07/06	2	13.33	5	13.48	13.31	-3	5,188	-0.06%
2022/07/04	0	0.00	2	13.51	13.47	-2	5,217	-0.04%
2022/07/01	1	13.57	0	0.00	13.47	1	5,432	0.02%
2022/06/29	2	13.55	0	0.00	13.53	2	6,114	0.03%
2022/06/28	1	13.44	0	0.00	13.44	1	6,239	0.02%
2022/06/24	3	13.27	0	0.00	13.28	3	6,329	0.05%
2022/06/13	1	13.57	0	0.00	13.57	1	8,146	0.01%
2022/06/06	3	13.76	0	0.00	13.77	3	10,901	0.03%
2022/05/30	1	13.66	0	0.00	13.66	1	11,501	0.01%
2022/05/26	0	0.00	2	13.76	13.76	-2	11,698	-0.02%
2022/05/24	1	13.77	0	0.00	13.79	1	12,145	0.01%
2022/05/23	0	0.00	2	13.88	13.83	-2	12,213	-0.02%
2022/05/20	3	13.91	2	13.92	13.88	1	12,357	0.01%
2022/05/19	1	13.54	0	0.00	13.71	1	12,340	0.01%
2022/05/10	3	13.34	26	13.37	13.48	-23	13,399	-0.17%
2022/05/09	2	13.51	0	0.00	13.51	2	13,472	0.01%
2022/05/06	1	13.80	8	13.80	13.70	-7	13,456	-0.05%
2022/05/05	0	0.00	5	14.00	14.00	-5	13,457	-0.04%
2022/05/04	0.1	14.05	20	14.06	14.00	-19.9	13,522	-0.15%
2022/05/03	0	0.00	37	14.12	14.13	-37	13,606	-0.27%
2022/04/25	13	13.70	0	0.00	13.62	13	14,272	0.09%
2022/04/22	2	13.72	0	0.00	13.88	2	14,452	0.01%
2022/04/21	1	13.82	1	14.00	13.88	0	14,428	0.00%
2022/04/19	0	0.00	13	14.33	14.30	-13	14,364	-0.09%
2022/04/18	2	14.19	0	0.00	14.15	2	14,371	0.01%
2022/04/15	2	14.24	0.2	14.26	14.23	1.8	14,390	0.01%
2022/04/11	0	0.00	15	14.25	14.17	-15	14,855	-0.10%
2022/04/08	0	0.00	2.5	14.33	14.40	-2.5	14,777	-0.02%
2022/04/06	7	14.05	12	14.30	14.41	-5	14,510	-0.03%
2022/03/31	0	0.00	2	13.90	13.95	-2	13,889	-0.01%
2022/03/29	18	13.79	10	13.78	13.77	8	14,293	0.06%
2022/03/28	5	13.52	12	13.77	13.76	-7	14,313	-0.05%
2022/03/25	10	13.74	0	0.00	13.66	10	14,277	0.07%
2022/03/24	4	13.67	9	13.82	13.78	-5	14,340	-0.03%
2022/03/23	11	13.73	7	13.72	13.75	4	14,461	0.03%
2022/03/22	5	13.53	5	13.39	13.70	0	14,416	0.00%
2022/03/21	4	13.56	0.8	13.58	13.42	3.2	14,346	0.02%
2022/03/18	3	13.35	0	0.00	13.42	3	14,375	0.02%
2022/03/17	4.8	13.11	8	13.15	13.23	-3.2	14,292	-0.02%
2022/03/16	18.2	12.27	1	12.14	12.40	17.2	14,031	0.12%
2022/03/15	34.3	12.78	0.4	12.99	12.49	34	13,556	0.25%
2022/03/14	6.3	13.28	0	0.00	13.18	6.3	12,540	0.05%
2022/03/11	14.4	13.50	0	0.00	13.44	14.4	12,094	0.12%
2022/03/10	6.3	13.78	1	13.77	13.78	5.3	11,716	0.05%
2022/03/09	4.1	13.59	0	0.00	13.51	4.1	11,861	0.03%
2022/03/08	9	13.83	0	13.76	13.78	9	11,465	0.08%
2022/03/07	3.3	13.92	0.2	13.97	14.00	3.1	11,240	0.03%
2022/03/04	3	14.03	6	14.05	14.04	-3	11,209	-0.03%
2022/03/03	0.5	14.11	1	14.11	14.08	-0.5	11,205	0.00%
2022/03/02	4	14.05	0	0.00	14.04	4	11,266	0.04%
2022/03/01	6	14.09	0	0.00	14.08	6	11,237	0.05%
2022/02/25	5	14.05	0	0.00	14.05	5	11,163	0.04%
2022/02/24	6.1	14.13	0	0.00	14.12	6.1	10,998	0.06%
2022/02/23	7	14.28	2	14.30	14.25	5	10,879	0.05%
2022/02/22	10	14.24	4	14.24	14.22	6	10,972	0.05%
2022/02/21	1	14.36	0	0.00	14.36	1	10,967	0.01%
2022/02/18	2	14.34	4	14.29	14.39	-2	11,026	-0.02%
2022/02/17	0	0.00	1	14.35	14.31	-1	11,133	-0.01%
2022/02/16	8	14.37	0	0.00	14.31	8	11,416	0.07%
2022/02/15	4	14.37	0	0.00	14.21	4	11,559	0.03%
2022/02/14	4	14.56	0	0.00	14.52	4	11,754	0.03%
2022/02/11	12	14.70	1	14.54	14.79	11	12,334	0.09%
2022/02/10	0	0.00	2	14.57	14.58	-2	12,617	-0.02%
2022/02/09	2	14.44	9	14.33	14.47	-7	13,303	-0.05%
2022/02/08	24	14.22	0	0.00	14.16	24	13,721	0.17%
2022/02/07	10	14.16	0	0.00	14.17	10	14,094	0.07%
2022/01/25	5	14.29	26	14.28	14.24	-21	14,722	-0.14%
2022/01/24	0	0.00	92	14.42	14.43	-92	14,831	-0.62%
2022/01/21	4	14.26	24	14.35	14.29	-20	14,878	-0.13%
2022/01/20	2	14.30	0	0.00	14.31	2	14,839	0.01%
2022/01/19	9	14.06	0	0.00	14.13	9	14,912	0.06%
2022/01/18	4	13.90	0	0.00	13.97	4	15,011	0.03%
2022/01/17	1	14.17	1	14.24	14.13	0	14,704	0.00%
2022/01/14	1.1	14.28	58	14.24	14.28	-56.9	14,427	-0.39%
2022/01/13	4	14.42	0.1	14.43	14.40	3.9	14,360	0.03%
2022/01/12	1	14.42	3	14.48	14.41	-2	14,286	-0.01%
2022/01/11	1	14.44	7	14.44	14.40	-6	14,247	-0.04%
2022/01/10	1	14.28	0	0.00	14.25	1	14,082	0.01%
2022/01/07	1	14.17	0	0.00	14.18	1	14,231	0.01%
2022/01/06	45	14.17	10	14.19	14.12	35	14,133	0.25%
2022/01/05	36	14.26	0	0.00	14.22	36	13,900	0.26%
2022/01/04	3	14.44	13	14.52	14.51	-10	13,667	-0.07%
2022/01/03	2	14.38	0	0.00	14.40	2	13,622	0.01%
2021/12/30	3	14.32	5	14.35	14.31	-2	13,748	-0.01%
2021/12/29	62	14.36	0	0.00	14.33	62	13,811	0.45%
2021/12/28	23	14.52	0	0.00	14.47	23	13,763	0.17%
2021/12/27	2	14.52	0	0.00	14.56	2	13,759	0.01%
2021/12/24	0	0.00	25	14.51	14.54	-25	13,736	-0.18%
2021/12/23	0	0.00	8	14.35	14.45	-8	13,484	-0.06%
2021/12/22	7	14.15	0	0.00	14.14	7	13,228	0.05%
2021/12/21	0	14.05	0	0.00	14.10	0	13,288	0.00%
2021/12/20	33	14.25	0	0.00	14.08	33	13,337	0.25%
2021/12/17	21	14.22	1	14.32	14.34	20	13,225	0.15%
2021/12/16	5	14.18	0	0.00	14.23	5	13,276	0.04%
2021/12/15	1	14.18	13	14.14	14.14	-12	13,338	-0.09%
2021/12/14	15	14.08	0	0.00	13.99	15	13,480	0.11%
2021/12/13	5	14.33	2	14.33	14.33	3	13,795	0.02%
2021/12/10	6	14.34	160	14.27	14.28	-154	13,882	-1.11%	大賣/鉅額交易
2021/12/09	7	14.12	16	14.19	14.29	-9	13,811	-0.07%
2021/12/08	20	14.06	0	0.00	14.04	20	13,604	0.15%
2021/12/07	5	13.99	0	0.00	14.00	5	13,600	0.04%
2021/12/06	4.1	14.00	131	14.07	14.01	-126.9	13,558	-0.94%	大賣/鉅額交易
2021/12/03	2	13.79	2	14.06	14.06	0	13,478	0.00%
2021/12/02	5	13.69	0	0.00	13.77	5	13,202	0.04%
2021/12/01	1	13.57	0	0.00	13.75	1	13,351	0.01%
2021/11/30	20.1	13.65	0	0.00	13.60	20.1	13,596	0.15%
2021/11/29	4	13.61	0	0.00	13.65	4	13,593	0.03%
2021/11/26	24	13.71	0	0.00	13.69	24	13,697	0.18%
2021/11/25	2	13.80	0	0.00	13.90	2	13,593	0.01%
2021/11/24	3	13.77	0	0.00	13.79	3	13,588	0.02%
2021/11/23	7	13.70	0	0.00	13.73	7	13,550	0.05%
2021/11/22	4.1	13.75	0	0.00	13.70	4.1	13,543	0.03%
2021/11/19	34.1	13.64	0	0.00	13.64	34.1	13,549	0.25%
2021/11/18	9	13.68	2	13.69	13.69	7	13,445	0.05%
2021/11/17	6	13.77	0	0.00	13.76	6	13,389	0.04%
2021/11/16	47	13.75	0	0.00	13.74	47	13,504	0.35%
2021/11/15	11	13.78	0	0.00	13.71	11	13,455	0.08%
2021/11/12	5.2	13.93	1	13.91	13.91	4.2	13,157	0.03%
2021/11/11	130	13.77	0	0.00	13.81	130	12,962	1.00%	大買/鉅額交易
2021/11/10	54.8	13.46	1	13.54	13.40	53.8	12,650	0.43%
2021/11/09	19.2	13.66	0	0.00	13.57	19.2	12,007	0.16%
2021/11/08	32	13.74	0	0.00	13.71	32	11,286	0.28%
2021/11/05	32	13.86	0	0.00	13.86	32	10,669	0.30%
2021/11/04	53	14.00	0	0.00	13.94	53	10,204	0.52%
2021/11/03	36	13.98	0	0.00	14.01	36	10,097	0.36%
2021/11/02	40.2	14.05	2	14.08	14.01	38.2	10,082	0.38%
2021/11/01	3	14.04	0	0.00	14.10	3	9,851	0.03%
2021/10/29	9.1	14.09	0	0.00	14.13	9.1	9,887	0.09%
2021/10/28	30	14.21	0	0.00	14.21	30	9,781	0.31%
2021/10/27	1	14.27	0	0.00	14.23	1	9,915	0.01%
2021/10/26	15.2	14.38	0	0.00	14.29	15.2	9,910	0.15%
2021/10/22	4.2	14.61	0	0.00	14.57	4.2	10,281	0.04%
2021/10/19	0	0.00	1	14.58	14.54	-1	11,260	-0.01%
2021/10/15	5	14.37	0	0.00	14.46	5	11,664	0.04%
2021/10/14	1	14.58	0	0.00	14.60	1	12,293	0.01%
2021/10/12	5	14.57	0	0.00	14.55	5	14,037	0.04%
2021/10/08	7	14.78	20	14.75	14.69	-13	14,558	-0.09%
2021/10/07	1	14.89	1	14.88	14.92	0	14,923	0.00%
2021/10/06	1	14.66	0	0.00	14.75	1	15,111	0.01%
2021/10/04	0	0.00	1	14.47	14.52	-1	15,955	-0.01%
2021/10/01	2	14.53	2	14.52	14.48	0	16,396	0.00%
2021/09/30	0	0.00	2	14.57	14.61	-2	16,844	-0.01%
2021/09/29	3	14.57	16	14.59	14.59	-13	17,412	-0.07%
2021/09/27	1	14.34	0	0.00	14.35	1	17,971	0.01%
2021/09/22	28	14.05	0	0.00	14.12	28	18,032	0.16%
2021/09/17	5	14.25	5	14.28	14.18	0	17,974	0.00%
2021/09/16	25.1	14.37	6	14.35	14.24	19.1	17,831	0.11%
2021/09/15	24.1	14.76	0	0.00	14.73	24.1	17,376	0.14%
2021/09/14	0	15.06	0	0.00	15.04	0	17,265	0.00%
2021/09/13	0	15.00	0	0.00	15.07	0	17,369	0.00%
2021/09/10	0	14.99	0	0.00	15.00	0	17,530	0.00%
2021/09/09	10	14.93	0	0.00	14.94	10	17,835	0.06%
2021/09/08	1	14.91	1	14.96	14.98	0	18,058	0.00%
2021/09/07	6	14.92	0	0.00	14.93	6	18,082	0.03%
2021/09/06	0	15.02	20	14.99	14.99	-20	18,204	-0.11%
2021/09/03	4	15.00	0	0.00	15.06	4	18,007	0.02%
2021/09/02	0	14.82	3	14.83	14.82	-3	17,690	-0.02%
2021/09/01	1.4	14.62	0	0.00	14.73	1.4	17,522	0.01%
2021/08/31	0	14.41	0	0.00	14.47	0	17,345	0.00%
2021/08/30	0	14.46	2	14.40	14.47	-2	17,319	-0.01%
2021/08/27	0	14.45	0	0.00	14.42	0	17,252	0.00%
2021/08/26	0	14.47	0	0.00	14.43	0	17,241	0.00%
2021/08/25	1	14.32	0	0.00	14.43	1	17,183	0.01%
2021/08/24	0	14.27	2	14.26	14.29	-2	17,194	-0.01%
2021/08/23	0	14.19	4	13.97	14.20	-4	17,173	-0.02%
2021/08/20	6	13.88	0	0.00	13.86	6	17,067	0.04%
2021/08/19	2	14.00	2	13.99	14.01	0	16,856	0.00%
2021/08/18	1	14.14	0	0.00	14.20	1	16,788	0.01%
2021/08/17	10	14.27	0	0.00	14.12	10	16,728	0.06%
2021/08/16	0	14.33	0	0.00	14.30	0	16,678	0.00%
2021/08/13	0	14.32	9	14.31	14.30	-9	16,582	-0.05%
2021/08/12	1	14.34	1	14.32	14.36	0	16,536	0.00%
2021/08/11	1	14.35	0	0.00	14.34	1	16,466	0.01%
2021/08/10	1	14.03	0	0.00	14.09	1	16,299	0.01%
2021/08/09	22	13.95	2	13.88	14.08	20	16,292	0.12%
2021/08/06	2.1	13.96	0	0.00	13.89	2.1	16,026	0.01%
2021/08/05	4.2	13.96	0	0.00	13.96	4.2	15,823	0.03%
2021/08/04	5.1	13.97	0	0.00	14.03	5.1	15,823	0.03%
2021/08/03	0.1	14.02	0	0.00	13.96	0.1	15,715	0.00%
2021/08/02	10.1	14.03	0	0.00	14.05	10.1	15,530	0.06%
2021/07/30	10.4	14.00	0	0.00	13.92	10.4	15,385	0.07%
2021/07/29	1.1	13.97	0	0.00	14.05	1.1	15,241	0.01%
2021/07/28	17.1	13.91	0	0.00	13.88	17.1	15,073	0.11%
2021/07/27	4.1	14.17	0	0.00	14.15	4.1	14,771	0.03%
2021/07/26	47.3	14.35	0	0.00	14.26	47.3	14,884	0.32%
2021/07/23	22	14.53	4	14.53	14.50	18	14,482	0.12%
2021/07/22	0	14.63	0	0.00	14.61	0	14,626	0.00%
2021/07/21	7.2	14.42	0	0.00	14.42	7.2	14,896	0.05%
2021/07/20	23.1	14.57	0	0.00	14.49	23.1	14,776	0.16%
2021/07/19	36.7	14.80	0	0.00	14.76	36.7	14,050	0.26%
2021/07/16	66.2	14.93	0	0.00	14.92	66.2	13,439	0.49%
2021/07/15	7	15.41	3	15.52	15.59	4	12,665	0.03%
2021/07/14	11	15.42	0	0.00	15.42	11	12,176	0.09%
2021/07/13	10	15.44	0	0.00	15.45	10	11,740	0.09%
2021/07/12	15	15.48	0	0.00	15.48	15	11,418	0.13%
2021/07/09	65	15.42	0	0.00	15.44	65	11,013	0.59%
2021/07/08	37.2	15.57	0	0.00	15.56	37.2	10,590	0.35%
2021/07/07	24.5	15.62	0	0.00	15.61	24.5	10,149	0.24%
2021/07/06	11.1	15.67	1	15.68	15.70	10.1	9,772	0.10%
2021/07/05	27.1	15.81	0	0.00	15.80	27.1	9,266	0.29%
2021/07/02	7	15.61	0	0.00	15.61	7	8,694	0.08%
2021/07/01	36	15.61	0	0.00	15.64	36	8,655	0.42%
2021/06/30	70	15.68	0	0.00	15.68	70	8,582	0.82%
2021/06/29	9	15.79	0	0.00	15.71	9	8,411	0.11%
2021/06/28	2	15.82	0	0.00	15.81	2	8,372	0.02%
2021/06/25	0	0.00	2	15.82	15.82	-2	8,524	-0.02%
2021/06/24	1.2	15.72	0	0.00	15.74	1.2	8,621	0.01%
2021/06/23	0.2	15.66	0	0.00	15.68	0.2	8,635	0.00%
2021/06/22	1	15.54	0	0.00	15.53	1	8,835	0.01%
2021/06/21	1.2	15.48	0	0.00	15.51	1.2	9,068	0.01%
2021/06/18	1	15.61	0	0.00	15.63	1	9,032	0.01%
2021/06/17	1	15.75	0	0.00	15.71	1	8,735	0.01%
2021/06/16	1	15.88	0	0.00	15.87	1	8,671	0.01%
2021/06/15	12	15.93	0	0.00	15.94	12	8,646	0.14%
2021/06/11	0	16.02	0	0.00	16.01	0	8,594	0.00%
2021/06/10	1	16.01	0	0.00	16.01	1	8,643	0.01%
2021/06/09	0	16.06	0	0.00	16.00	0	8,781	0.00%
2021/06/08	6	16.01	0	0.00	16.00	6	8,964	0.07%
2021/06/07	0.1	16.06	0	0.00	16.03	0.1	9,122	0.00%
2021/06/04	0	16.05	0	0.00	16.05	0	9,173	0.00%
2021/06/03	0	16.10	0	0.00	16.09	0	9,279	0.00%
2021/06/01	1	16.05	0	0.00	16.04	1	9,717	0.01%
2021/05/31	1	16.14	0	0.00	16.13	1	9,838	0.01%
2021/05/28	0	16.19	0	0.00	16.18	0	9,901	0.00%
2021/05/27	0	16.12	0	0.00	16.11	0	10,111	0.00%
2021/05/26	0	16.09	0	0.00	16.10	0	10,562	0.00%
2021/05/25	0	16.03	0	0.00	16.04	0	10,821	0.00%
2021/05/24	0	16.02	0	0.00	16.00	0	11,271	0.00%
2021/05/21	1	16.01	1	16.02	16.02	0	11,513	0.00%
2021/05/20	0	16.02	3	16.00	16.00	-3	11,809	-0.03%
2021/05/19	0	16.08	0	0.00	16.04	0	12,215	0.00%
2021/05/18	0	16.06	0	0.00	16.08	0	12,850	0.00%
2021/05/17	0	15.92	1	15.91	15.92	-1	13,371	-0.01%
2021/05/14	0	15.94	0	0.00	15.90	0	14,427	0.00%
2021/05/13	1	15.95	0	0.00	15.92	1	15,549	0.01%
2021/05/12	2	15.98	5	16.06	16.00	-3	15,681	-0.02%
2021/05/11	4	16.00	0	0.00	16.02	4	15,626	0.03%
2021/05/10	2	16.14	0	0.00	16.10	2	15,716	0.01%
2021/05/07	0.1	16.18	0	0.00	16.20	0.1	15,915	0.00%
2021/05/06	2	16.04	0	0.00	15.99	2	16,055	0.01%
2021/05/05	3.2	16.00	0	0.00	15.98	3.2	16,239	0.02%
2021/05/04	1	15.87	1	15.86	15.87	0	16,403	0.00%
2021/05/03	6.2	15.92	1	15.86	15.85	5.2	16,525	0.03%
2021/04/29	0	16.10	0	0.00	16.08	0	16,336	0.00%
2021/04/28	9.1	16.01	0	0.00	15.99	9.1	16,448	0.06%
2021/04/27	6.1	16.15	0	0.00	16.05	6.1	16,315	0.04%
2021/04/26	21	16.21	0	0.00	16.18	21	16,129	0.13%
2021/04/23	6.2	16.23	0	0.00	16.23	6.2	16,163	0.04%
2021/04/22	6	16.28	0	0.00	16.22	6	16,338	0.04%
2021/04/21	4	16.37	0	0.00	16.30	4	16,404	0.02%
2021/04/20	3	16.38	7	16.38	16.41	-4	16,511	-0.02%
2021/04/19	1	16.41	27	16.42	16.40	-26	16,749	-0.16%
2021/04/16	1	16.28	27	16.31	16.34	-26	17,010	-0.15%
2021/04/15	5	16.29	0	0.00	16.28	5	17,281	0.03%
2021/04/14	3	16.26	0	0.00	16.31	3	17,530	0.02%
2021/04/13	2	16.28	0	0.00	16.25	2	17,759	0.01%
2021/04/12	18.1	16.31	0	0.00	16.27	18.1	18,051	0.10%
2021/04/09	9.1	16.35	0	0.00	16.35	9.1	18,299	0.05%
2021/04/08	3	16.40	8	16.42	16.41	-5	18,583	-0.03%
2021/04/07	2	16.41	5	16.42	16.41	-3	18,945	-0.02%
2021/04/06	3	16.46	14	16.47	16.47	-11	19,237	-0.06%
2021/04/01	4	16.31	0	0.00	16.32	4	19,626	0.02%
2021/03/31	1	16.41	5	16.41	16.28	-4	20,059	-0.02%
2021/03/30	0	0.00	2.2	16.40	16.40	-2.2	20,432	-0.01%
2021/03/29	0	0.00	4	16.13	16.18	-4	20,561	-0.02%
2021/03/26	2	15.96	0	0.00	16.03	2	20,825	0.01%
2021/03/25	12	15.79	1	15.85	15.81	11	21,351	0.05%
2021/03/24	10	15.95	2	16.06	15.90	8	21,444	0.04%
2021/03/23	18	16.18	1	16.22	16.12	17	21,213	0.08%
2021/03/19	9	16.16	1	16.15	16.11	8	21,958	0.04%
2021/03/16	2	16.13	7	16.14	16.14	-5	23,551	-0.02%
2021/03/15	0	0.00	20	16.03	16.11	-20	24,398	-0.08%
2021/03/12	5	16.00	3	16.09	16.09	2	25,142	0.01%
2021/03/11	2	15.99	0	0.00	16.02	2	25,824	0.01%
2021/03/09	4	15.72	0	0.00	15.78	4	27,886	0.01%
2021/03/08	0	0.00	0.7	15.86	15.74	-0.7	29,080	0.00%
2021/03/05	5	15.58	0	0.00	15.72	5	30,378	0.02%
2021/03/04	4	15.75	2	15.87	15.71	2	31,200	0.01%
2021/03/03	1	15.80	82	15.73	15.87	-81	32,520	-0.25%
2021/03/02	10.1	15.73	10	15.89	15.68	0.1	34,800	0.00%
2021/02/26	21.1	15.72	0	0.00	15.72	21.1	36,660	0.06%
2021/02/25	43	15.89	4	15.90	15.90	39	37,418	0.10%
2021/02/24	43	15.86	9	15.91	15.81	34	39,726	0.09%
2021/02/23	6	15.94	0	0.00	15.95	6	41,184	0.01%
2021/02/22	40	15.99	0.5	15.95	15.98	39.5	45,206	0.09%
2021/02/19	13	15.70	1	15.72	15.73	12	50,089	0.02%
2021/02/18	18.2	15.96	0	0.00	15.89	18.2	55,747	0.03%
2021/02/17	11	15.65	4	15.83	15.94	7	60,989	0.01%
2021/02/05	25	15.15	0	0.00	15.11	25	72,664	0.03%
2021/02/04	67	15.42	3	15.55	15.26	64	72,754	0.09%