中信中國高股息 (00882)-永豐金-台中券商分點個股進出

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
12.26
漲跌
▲0.26
漲幅
+2.17%
成交量
116,316張
產業
上市
366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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/27	205	12.26	200	12.29	12.26	5	17,385	0.03%	大買/大賣/
2024/09/26	33	11.92	110	11.93	11.81	-77	15,826	-0.49%	大賣/
2024/09/25	68	11.91	107	11.91	11.78	-39	15,896	-0.25%	大賣/
2024/09/24	1	11.14	180	11.45	11.53	-179	15,067	-1.19%	大賣/鉅額交易
2024/09/23	11	11.06	2	11.13	11.13	9	14,597	0.06%
2024/09/20	6	10.98	20	10.94	10.94	-14	14,951	-0.09%
2024/09/19	13	10.72	111	10.83	10.89	-98	15,009	-0.65%	大賣/
2024/09/18	0	0.00	15	10.65	10.67	-15	14,995	-0.10%
2024/09/16	7	10.50	0	0.00	10.55	7	15,265	0.05%
2024/09/12	3	10.50	0	0.00	10.58	3	15,622	0.02%
2024/09/11	13.5	10.47	4	10.45	10.43	9.5	15,673	0.06%
2024/09/10	4	10.62	4	10.61	10.62	0	15,566	0.00%
2024/09/09	34	10.70	0	0.00	10.65	34	15,611	0.22%
2024/09/06	14	10.83	0	0.00	10.82	14	15,539	0.09%
2024/09/05	6	10.83	0	0.00	10.83	6	15,961	0.04%
2024/09/04	35	10.85	0	0.00	10.86	35	16,541	0.21%
2024/09/03	54	10.96	0	0.00	10.94	54	16,602	0.33%
2024/09/02	118	11.00	50	10.97	11.00	68	16,807	0.40%	大買/
2024/08/30	71	11.15	53	11.06	11.17	18	16,858	0.11%
2024/08/29	46	10.95	0	0.00	10.97	46	16,954	0.27%
2024/08/28	2	11.01	10	11.06	11.01	-8	17,165	-0.05%
2024/08/27	0	0.00	35.5	11.00	11.05	-35.5	17,398	-0.20%
2024/08/26	25	11.03	20	10.96	10.97	5	17,654	0.03%
2024/08/23	62	10.97	0	0.00	11.00	62	17,824	0.35%
2024/08/22	11.7	10.95	0	0.00	10.96	11.7	18,096	0.06%
2024/08/21	1	10.95	0	0.00	10.96	1	18,385	0.01%
2024/08/20	201.9	11.11	17	11.03	11.04	184.9	18,716	0.99%	大買/鉅額交易
2024/08/19	73.6	11.14	0	0.00	11.10	73.6	19,424	0.38%
2024/08/16	17	11.07	27	11.07	11.07	-10	19,845	-0.05%
2024/08/15	26	10.99	141.1	10.99	11.02	-115.1	20,542	-0.56%	大賣/鉅額交易
2024/08/14	32	10.97	20	11.02	10.97	12	21,134	0.06%
2024/08/13	0	0.00	2	11.03	11.02	-2	21,510	-0.01%
2024/08/12	1	11.00	1	11.03	11.05	0	22,247	0.00%
2024/08/09	7	11.04	0	0.00	11.06	7	22,619	0.03%
2024/08/08	12	10.94	0	0.00	10.98	12	23,080	0.05%
2024/08/07	37	11.00	5	11.00	11.07	32	23,943	0.13%
2024/08/06	11	10.96	121	10.85	10.87	-110	24,901	-0.44%	大賣/鉅額交易
2024/08/05	19	10.89	101	10.92	10.85	-82	25,027	-0.33%	大賣/
2024/08/02	13	11.03	9	11.05	11.08	4	24,882	0.02%
2024/08/01	5	11.21	0	0.00	11.16	5	25,110	0.02%
2024/07/31	10	11.04	0	0.00	11.21	10	25,436	0.04%
2024/07/30	2	11.00	1	11.01	11.05	1	25,760	0.00%
2024/07/29	10.1	11.14	15	11.13	11.16	-4.9	25,882	-0.02%
2024/07/26	20.6	11.08	56	11.09	11.05	-35.4	26,130	-0.14%
2024/07/23	2	11.27	1	11.31	11.33	1	26,395	0.00%
2024/07/22	3	11.19	22	11.10	11.19	-19	26,703	-0.07%
2024/07/19	6	11.19	45	11.21	11.16	-39	26,845	-0.15%
2024/07/17	8.2	11.28	2	11.31	11.26	6.2	26,599	0.02%
2024/07/16	18	11.39	12	11.34	11.34	6	26,502	0.02%
2024/07/15	3	11.86	196	11.86	11.87	-193	26,259	-0.73%	大賣/鉅額交易
2024/07/12	31	11.87	0	0.00	11.87	31	26,040	0.12%
2024/07/11	5	11.77	0	0.00	11.78	5	25,752	0.02%
2024/07/10	12.1	11.80	0	0.00	11.76	12.1	25,640	0.05%
2024/07/09	1	11.77	0	0.00	11.79	1	25,708	0.00%
2024/07/04	20	12.05	48	12.05	12.01	-28	25,687	-0.11%
2024/07/02	0	0.00	14	11.96	11.95	-14	25,475	-0.05%
2024/07/01	0	0.00	12	11.75	11.76	-12	25,234	-0.05%
2024/06/28	2	11.66	0	0.00	11.80	2	25,361	0.01%
2024/06/27	3	11.78	0	0.00	11.70	3	25,319	0.01%
2024/06/26	30	11.86	0	0.00	11.85	30	25,168	0.12%
2024/06/25	0	0.00	5	11.93	11.94	-5	24,921	-0.02%
2024/06/24	18.9	11.79	0	0.00	11.77	18.9	24,811	0.08%
2024/06/21	7	11.89	0	0.00	11.84	7	24,907	0.03%
2024/06/20	13	12.04	19	12.06	12.00	-6	24,773	-0.02%
2024/06/19	14	11.95	10	11.93	11.95	4	24,758	0.02%
2024/06/18	5	11.77	10	11.75	11.77	-5	24,843	-0.02%
2024/06/17	4	11.79	19	11.73	11.74	-15	24,981	-0.06%
2024/06/14	11	11.85	6	11.69	11.83	5	24,932	0.02%
2024/06/13	10	11.71	11	11.69	11.69	-1	25,183	0.00%
2024/06/12	7	11.68	1	11.67	11.64	6	25,244	0.02%
2024/06/11	29	11.96	5	11.94	11.76	24	25,049	0.10%
2024/06/07	46	12.07	4	12.10	12.06	42	24,847	0.17%
2024/06/06	12.1	12.08	22	12.11	12.06	-9.9	24,828	-0.04%
2024/06/05	13.2	12.18	11	12.24	12.13	2.2	24,712	0.01%
2024/06/04	12	12.14	0	0.00	12.16	12	24,862	0.05%
2024/06/03	15	12.09	0	0.00	12.14	15	24,951	0.06%
2024/05/30	0	0.00	4	12.13	12.03	-4	25,148	-0.02%
2024/05/29	2	12.20	1	12.25	12.18	1	25,048	0.00%
2024/05/28	11	12.31	13	12.27	12.29	-2	25,121	-0.01%
2024/05/27	19.2	12.11	0.5	12.18	12.17	18.8	24,985	0.08%
2024/05/24	24.3	12.04	0	0.00	12.02	24.3	25,036	0.10%
2024/05/23	18.3	12.23	50.3	12.22	12.09	-32	24,911	-0.13%
2024/05/22	12	12.40	22	12.44	12.45	-10	24,616	-0.04%
2024/05/21	26	12.43	198	12.33	12.32	-172	24,572	-0.70%	大賣/鉅額交易
2024/05/20	51.1	12.39	6.2	12.39	12.40	44.9	24,786	0.18%
2024/05/17	29.3	12.19	191.6	12.12	12.18	-162.3	24,440	-0.66%	大賣/鉅額交易
2024/05/16	51	11.95	88.6	12.03	12.10	-37.6	24,295	-0.15%
2024/05/15	32.2	11.83	8	11.82	11.82	24.2	23,920	0.10%
2024/05/14	60.8	11.99	15	11.97	11.95	45.8	23,878	0.19%
2024/05/13	27.6	11.85	24.2	11.99	12.03	3.4	23,796	0.01%
2024/05/10	36.1	11.79	29.2	11.63	11.87	6.9	23,125	0.03%
2024/05/09	42.5	11.33	6	11.43	11.41	36.5	22,281	0.16%
2024/05/08	20.1	11.33	4	11.36	11.26	16.1	22,309	0.07%
2024/05/07	2.1	11.27	19	11.23	11.28	-16.9	22,480	-0.08%
2024/05/06	22	11.10	70	11.18	11.16	-48	22,422	-0.21%
2024/05/03	0.1	11.00	15	11.03	11.01	-14.9	22,456	-0.07%
2024/05/02	12.3	10.96	59	10.83	10.96	-46.7	22,906	-0.20%
2024/04/30	11.3	10.90	16	10.92	10.85	-4.7	23,316	-0.02%
2024/04/29	10.5	10.85	15	10.97	10.94	-4.5	23,572	-0.02%
2024/04/26	10	10.74	40	10.73	10.76	-30	24,372	-0.12%
2024/04/25	33	10.69	15	10.55	10.64	18	24,742	0.07%
2024/04/24	2.5	10.42	78	10.46	10.48	-75.5	25,250	-0.30%
2024/04/23	1.5	10.46	40	10.45	10.44	-38.5	26,952	-0.14%
2024/04/22	22	10.42	13	10.48	10.43	9	27,099	0.03%
2024/04/19	2	10.28	2	10.31	10.33	0	26,904	0.00%
2024/04/18	10	10.31	74	10.38	10.31	-64	26,670	-0.24%
2024/04/17	6	10.26	13	10.28	10.26	-7	26,698	-0.03%
2024/04/16	10	10.25	0	0.00	10.24	10	26,772	0.04%
2024/04/15	3	10.26	7.3	10.31	10.31	-4.3	26,741	-0.02%
2024/04/12	15	10.35	0	0.00	10.33	15	26,832	0.06%
2024/04/11	1	10.29	18	10.41	10.45	-17	26,819	-0.06%
2024/04/10	12	10.38	14	10.38	10.37	-2	26,780	-0.01%
2024/04/09	9	10.33	1	10.33	10.33	8	27,028	0.03%
2024/04/08	17	10.19	9	10.29	10.30	8	27,072	0.03%
2024/04/03	11	10.32	0	0.00	10.30	11	27,035	0.04%
2024/04/02	10	10.32	36	10.33	10.30	-26	27,099	-0.10%
2024/04/01	0	0.00	5	10.22	10.27	-5	27,116	-0.02%
2024/03/29	14	10.22	0	0.00	10.21	14	27,114	0.05%
2024/03/28	25	10.17	3	10.23	10.23	22	27,103	0.08%
2024/03/27	5	10.34	0	0.00	10.30	5	26,851	0.02%
2024/03/26	21	10.40	3	10.45	10.36	18	26,842	0.07%
2024/03/25	2	10.40	1	10.48	10.47	1	26,704	0.00%
2024/03/22	12	10.43	8	10.42	10.43	4	26,691	0.01%
2024/03/21	15	10.50	34	10.47	10.50	-19	26,733	-0.07%
2024/03/20	5	10.34	7	10.37	10.41	-2	26,880	-0.01%
2024/03/19	0	0.00	15	10.44	10.42	-15	27,015	-0.06%
2024/03/18	0	0.00	13.3	10.34	10.45	-13.3	27,297	-0.05%
2024/03/15	2	10.25	5	10.26	10.25	-3	27,202	-0.01%
2024/03/14	3	10.35	0.1	10.36	10.34	2.9	27,830	0.01%
2024/03/13	9	10.37	68	10.38	10.40	-59	28,099	-0.21%
2024/03/12	4.2	10.33	55	10.31	10.35	-50.8	28,058	-0.18%
2024/03/11	10.1	10.28	5	10.34	10.28	5.1	28,080	0.02%
2024/03/08	13	10.30	10	10.31	10.32	3	28,405	0.01%
2024/03/07	0	0.00	7	10.30	10.26	-7	28,306	-0.02%
2024/03/06	22	10.23	0	0.00	10.21	22	28,071	0.08%
2024/03/05	15	10.12	10	10.09	10.10	5	28,190	0.02%
2024/03/04	8	10.19	0	0.00	10.19	8	28,405	0.03%
2024/03/01	5	10.19	20	10.21	10.23	-15	28,288	-0.05%
2024/02/29	2	10.29	34	10.17	10.25	-32	28,108	-0.11%
2024/02/27	27	10.25	10	10.26	10.28	17	27,960	0.06%
2024/02/26	48	10.36	15	10.40	10.35	33	27,627	0.12%
2024/02/23	54	10.48	32	10.39	10.41	22	27,354	0.08%
2024/02/22	2	10.29	11.2	10.29	10.34	-9.2	26,877	-0.03%
2024/02/21	28	10.08	28	10.26	10.30	0	26,406	0.00%
2024/02/20	1	9.91	11	9.93	9.96	-10	25,499	-0.04%
2024/02/19	3	9.88	0	0.00	9.89	3	25,222	0.01%
2024/02/16	1	9.65	133	9.68	9.84	-132	24,986	-0.53%	大賣/鉅額交易
2024/02/15	25.3	9.59	14	9.64	9.60	11.3	24,606	0.05%
2024/02/05	23.7	9.48	0	0.00	9.56	23.7	24,299	0.10%
2024/02/02	19.4	9.61	3	9.67	9.59	16.4	23,823	0.07%
2024/02/01	4.5	9.66	0	0.00	9.66	4.5	23,581	0.02%
2024/01/31	5.4	9.60	2	9.65	9.62	3.4	23,304	0.01%
2024/01/30	17.6	9.74	12	9.76	9.70	5.6	22,919	0.02%
2024/01/29	36.4	9.99	9	10.02	9.95	27.4	22,333	0.12%
2024/01/26	95.1	10.03	31	10.01	9.98	64.1	21,969	0.29%
2024/01/25	58.1	9.93	35	9.85	10.01	23.1	21,537	0.11%
2024/01/24	47.7	9.54	0	0.00	9.51	47.7	20,662	0.23%
2024/01/23	42	9.36	0	0.00	9.42	42	19,990	0.21%
2024/01/22	123.1	9.40	30	9.36	9.30	93.1	19,421	0.48%	大買/
2024/01/19	96.9	9.61	0	0.00	9.56	96.9	18,124	0.53%
2024/01/18	69	9.62	3	9.64	9.61	66	17,379	0.38%
2024/01/17	182.7	9.87	22	9.78	9.78	160.7	16,490	0.97%	大買/鉅額交易
2024/01/16	0.1	10.29	0	0.00	10.27	0.1	14,739	0.00%
2024/01/15	1	10.27	62	10.32	10.33	-61	14,582	-0.42%
2024/01/12	1.1	10.27	0	0.00	10.32	1.1	14,577	0.01%
2024/01/11	1	10.24	0	0.00	10.34	1	14,581	0.01%
2024/01/10	12.1	10.27	0	0.00	10.28	12.1	14,453	0.08%
2024/01/09	3.1	10.27	2	10.35	10.31	1.1	14,309	0.01%
2024/01/08	75.5	10.44	0	0.00	10.32	75.5	14,150	0.53%
2024/01/05	31.1	10.49	0	0.00	10.48	31.1	13,932	0.22%
2024/01/04	17.1	10.44	0	0.00	10.42	17.1	13,904	0.12%
2024/01/03	13.9	10.42	498	10.42	10.48	-484.1	13,696	-3.53%	大賣/鉅額交易
2024/01/02	5	10.38	20	10.38	10.38	-15	13,375	-0.11%
2023/12/29	14	10.34	1	10.36	10.36	13	13,268	0.10%
2023/12/28	1.1	10.28	75	10.28	10.31	-73.9	13,216	-0.56%
2023/12/27	19	10.18	3	10.20	10.22	16	13,606	0.12%
2023/12/26	3	10.21	0	0.00	10.19	3	13,435	0.02%
2023/12/25	13.5	10.21	50	10.21	10.21	-36.5	13,409	-0.27%
2023/12/22	7.5	10.25	0	0.00	10.23	7.5	13,357	0.06%
2023/12/21	26	10.15	3	10.19	10.23	23	13,221	0.17%
2023/12/20	40.5	10.22	0	0.00	10.21	40.5	13,119	0.31%
2023/12/19	28.5	10.20	56	10.20	10.21	-27.5	13,101	-0.21%
2023/12/18	30.5	10.26	7	10.30	10.25	23.5	12,996	0.18%
2023/12/15	17	10.28	3	10.26	10.28	14	12,812	0.11%
2023/12/14	9	10.14	4	10.17	10.12	5	12,440	0.04%
2023/12/13	534	10.26	0	0.00	10.15	534	12,144	4.40%	大買/鉅額交易
2023/12/12	23	10.14	25	10.13	10.21	-2	11,853	-0.02%
2023/12/11	67.5	10.01	0	0.00	10.03	67.5	11,763	0.57%
2023/12/08	16	10.15	11	10.19	10.15	5	10,994	0.05%
2023/12/07	14	10.21	12	10.28	10.23	2	10,549	0.02%
2023/12/06	22	10.31	0	0.00	10.36	22	10,211	0.22%
2023/12/05	24	10.28	0	0.00	10.26	24	10,020	0.24%
2023/12/04	13	10.41	0	0.00	10.39	13	9,505	0.14%
2023/12/01	1.5	10.42	2.5	10.36	10.42	-1	9,373	-0.01%
2023/11/30	37	10.40	0	0.00	10.40	37	9,281	0.40%
2023/11/29	115	10.54	50	10.59	10.45	65	9,144	0.71%	大買/
2023/11/28	12	10.61	0	0.00	10.62	12	8,462	0.14%
2023/11/27	5	10.64	0	0.00	10.62	5	8,460	0.06%
2023/11/24	8	10.72	7	10.71	10.71	1	8,387	0.01%
2023/11/22	14	10.64	1	10.66	10.65	13	8,569	0.15%
2023/11/21	4	10.73	0	0.00	10.73	4	8,549	0.05%
2023/11/20	18	10.71	5	10.69	10.71	13	8,640	0.15%
2023/11/17	22	10.72	0	0.00	10.71	22	8,653	0.25%
2023/11/15	0	0.00	2	10.83	10.83	-2	9,176	-0.02%
2023/11/14	1	10.65	16	10.63	10.66	-15	9,274	-0.16%
2023/11/13	9.3	10.56	0	0.00	10.59	9.3	9,602	0.10%
2023/11/10	2	10.61	0	0.00	10.62	2	9,736	0.02%
2023/11/09	3.3	10.68	0	0.00	10.69	3.3	9,899	0.03%
2023/11/08	2	10.73	1	10.76	10.73	1	10,462	0.01%
2023/11/07	34	10.79	0	0.00	10.79	34	10,644	0.32%
2023/11/06	1	10.87	20	10.86	10.87	-19	10,785	-0.18%
2023/11/01	0	0.00	2	10.73	10.73	-2	11,196	-0.02%
2023/10/31	5	10.66	0	0.00	10.67	5	11,364	0.04%
2023/10/30	16	10.73	0	0.00	10.72	16	11,635	0.14%
2023/10/26	9	10.65	0	0.00	10.62	9	12,729	0.07%
2023/10/25	2	10.71	0	0.00	10.71	2	13,125	0.02%
2023/10/24	10	10.52	0	0.00	10.51	10	13,241	0.08%
2023/10/23	16.2	10.49	0	0.00	10.46	16.2	13,469	0.12%
2023/10/20	11	10.56	0	0.00	10.55	11	13,763	0.08%
2023/10/19	26	10.63	0	0.00	10.65	26	13,951	0.19%
2023/10/18	4	10.80	0	0.00	10.79	4	13,969	0.03%
2023/10/17	1	10.86	2	10.89	10.86	-1	14,164	-0.01%
2023/10/16	2	10.81	0	0.00	10.81	2	14,720	0.01%
2023/10/13	503	10.85	0	0.00	10.86	503	16,147	3.11%	大買/鉅額交易
2023/10/12	1	10.91	4	11.00	10.98	-3	16,487	-0.02%
2023/10/11	7	10.75	2	10.79	10.75	5	16,693	0.03%
2023/10/06	0	0.00	14	10.60	10.70	-14	16,779	-0.08%
2023/10/05	54	10.55	15	10.56	10.58	39	16,858	0.23%
2023/10/04	5	10.56	0	0.00	10.57	5	16,984	0.03%
2023/10/03	79.1	10.64	101	10.62	10.61	-21.9	17,274	-0.13%	大賣/
2023/09/28	10	10.85	2	10.86	10.86	8	17,457	0.05%
2023/09/27	3	10.87	0	0.00	10.87	3	17,646	0.02%
2023/09/26	11.1	10.88	0	0.00	10.88	11.1	17,770	0.06%
2023/09/25	12	10.98	0	0.00	10.96	12	17,941	0.07%
2023/09/22	0	0.00	40	10.87	10.97	-40	18,044	-0.22%
2023/09/21	1	10.91	0	0.00	10.92	1	18,177	0.01%
2023/09/20	1	10.97	6.1	11.01	11.00	-5.1	18,240	-0.03%
2023/09/19	5	10.99	0	0.00	10.97	5	18,322	0.03%
2023/09/18	13	10.90	0	0.00	10.90	13	18,601	0.07%
2023/09/15	0	0.00	25	11.04	11.00	-25	18,796	-0.13%
2023/09/14	8	10.87	0	0.00	10.89	8	18,835	0.04%
2023/09/13	28	10.90	0	0.00	10.90	28	18,861	0.15%
2023/09/12	3	10.91	0	0.00	10.92	3	19,014	0.02%
2023/09/11	1.4	10.89	0	0.00	10.96	1.4	19,226	0.01%
2023/09/08	11	10.95	0	0.00	10.95	11	19,312	0.06%
2023/09/07	9	11.00	0	0.00	11.01	9	19,583	0.05%
2023/09/06	6	11.02	0	0.00	11.02	6	19,745	0.03%
2023/09/05	2	11.15	70	11.12	11.12	-68	19,743	-0.34%
2023/09/04	3	11.07	0	0.00	11.17	3	19,943	0.02%
2023/09/01	0.3	10.94	0	0.00	10.94	0.3	20,057	0.00%
2023/08/31	11.9	10.90	20	10.89	10.88	-8.1	20,308	-0.04%
2023/08/30	14	10.99	5	11.03	10.99	9	20,687	0.04%
2023/08/29	2	10.89	0	0.00	10.96	2	21,161	0.01%
2023/08/28	1.1	10.88	0	0.00	10.84	1.1	21,529	0.01%
2023/08/24	0.3	10.67	1	10.64	10.69	-0.7	22,700	0.00%
2023/08/23	14	10.63	3	10.55	10.65	11	23,009	0.05%
2023/08/22	23	10.54	2	10.61	10.54	21	23,454	0.09%
2023/08/21	23.3	10.64	0	0.00	10.61	23.3	24,483	0.10%
2023/08/18	1.3	10.86	9	10.80	10.82	-7.7	25,064	-0.03%
2023/08/17	21	10.87	10	10.77	10.87	11	25,278	0.04%
2023/08/16	2	10.94	10	10.93	10.94	-8	25,148	-0.03%
2023/08/15	0	0.00	96	11.01	11.02	-96	25,258	-0.38%
2023/08/14	19.4	11.03	25	11.06	11.04	-5.6	25,150	-0.02%
2023/08/11	39.3	11.30	32	11.40	11.29	7.3	24,684	0.03%
2023/08/10	12	11.35	10	11.40	11.35	2	24,609	0.01%
2023/08/09	5.3	11.39	5	11.39	11.40	0.3	24,726	0.00%
2023/08/08	34	11.39	0	0.00	11.47	34	24,874	0.14%
2023/08/07	11	11.52	18	11.53	11.52	-7	24,834	-0.03%
2023/08/04	33	11.67	0	0.00	11.66	33	24,827	0.13%
2023/08/02	34	11.60	0	0.00	11.54	34	25,158	0.14%
2023/08/01	6	11.77	64	11.77	11.72	-58	25,170	-0.23%
2023/07/31	24	11.86	150.3	11.84	11.83	-126.3	25,129	-0.50%	大賣/鉅額交易
2023/07/28	10	11.61	65	11.55	11.61	-55	24,479	-0.22%
2023/07/27	0	0.00	60	11.43	11.43	-60	24,109	-0.25%
2023/07/26	3	11.32	32	11.33	11.27	-29	23,981	-0.12%
2023/07/25	11	11.26	6	11.24	11.26	5	23,761	0.02%
2023/07/24	5	11.00	0	0.00	11.01	5	23,374	0.02%
2023/07/21	0	0.00	7	11.11	11.08	-7	23,134	-0.03%
2023/07/20	10	11.08	0	0.00	11.09	10	23,109	0.04%
2023/07/19	29	10.95	11	10.96	10.96	18	22,998	0.08%
2023/07/18	179	11.07	2	11.03	11.03	177	22,560	0.78%	大買/鉅額交易
2023/07/17	8.6	11.56	0	0.00	11.58	8.6	21,201	0.04%
2023/07/14	39	11.58	0	0.00	11.57	39	20,872	0.19%
2023/07/13	15	11.62	2	11.61	11.61	13	20,708	0.06%
2023/07/12	3	11.54	0	0.00	11.53	3	20,728	0.01%
2023/07/11	5	11.51	0	0.00	11.53	5	20,658	0.02%
2023/07/10	31	11.49	0	0.00	11.43	31	20,524	0.15%
2023/07/07	23	11.51	2	11.52	11.52	21	20,255	0.10%
2023/07/06	21.1	11.66	0	0.00	11.60	21.1	20,051	0.11%
2023/07/04	24	11.85	0	0.00	11.87	24	19,471	0.12%
2023/07/03	23	11.78	0	0.00	11.83	23	19,558	0.12%
2023/06/30	17	11.67	0	0.00	11.70	17	19,557	0.09%
2023/06/29	0	0.00	10	11.71	11.61	-10	19,753	-0.05%
2023/06/28	0	0.00	11	11.64	11.65	-11	19,736	-0.06%
2023/06/27	7	11.53	0	0.00	11.59	7	19,991	0.04%
2023/06/26	20.1	11.41	25	11.47	11.46	-4.9	20,567	-0.02%
2023/06/21	20.2	11.62	0	0.00	11.62	20.2	20,298	0.10%
2023/06/20	69.3	11.74	0	0.00	11.70	69.3	20,119	0.34%
2023/06/19	2	11.81	13	11.82	11.75	-11	20,053	-0.05%
2023/06/16	2	11.78	37	11.81	11.84	-35	19,951	-0.18%
2023/06/15	18	11.68	3	11.72	11.72	15	19,924	0.08%
2023/06/14	4	11.71	0	0.00	11.72	4	19,716	0.02%
2023/06/13	22.2	11.71	3	11.73	11.71	19.2	19,644	0.10%
2023/06/12	16	11.73	20.5	11.74	11.76	-4.5	19,475	-0.02%
2023/06/09	3	11.73	3	11.76	11.75	0	19,827	0.00%
2023/06/08	2	11.67	5	11.66	11.67	-3	19,892	-0.02%
2023/06/07	25.1	11.66	1	11.66	11.64	24.1	20,025	0.12%
2023/06/06	12	11.62	0.3	11.71	11.65	11.7	19,804	0.06%
2023/06/05	4.4	11.59	0	0.00	11.53	4.4	19,821	0.02%
2023/06/02	23	11.40	0	0.00	11.50	23	19,632	0.12%
2023/06/01	21	11.27	0	0.00	11.30	21	19,279	0.11%
2023/05/31	37	11.31	0	0.00	11.25	37	18,948	0.20%
2023/05/30	53	11.45	0	0.00	11.37	53	18,435	0.29%
2023/05/29	48.5	11.60	1	11.65	11.57	47.5	17,927	0.26%
2023/05/26	45.2	11.57	0	0.00	11.56	45.2	17,787	0.25%
2023/05/25	98	11.70	58	11.74	11.58	40	17,433	0.23%
2023/05/24	79.4	11.90	0	0.00	11.87	79.4	16,325	0.49%
2023/05/23	12.1	12.13	0	0.00	12.07	12.1	15,557	0.08%
2023/05/22	22	12.16	6	12.22	12.18	16	15,329	0.10%
2023/05/19	20	12.20	2	12.20	12.20	18	15,216	0.12%
2023/05/18	27	12.26	11.3	12.29	12.32	15.7	14,948	0.10%
2023/05/17	10	12.30	0	0.00	12.27	10	15,008	0.07%
2023/05/16	2	12.42	10	12.43	12.36	-8	14,964	-0.05%
2023/05/15	15	12.20	0	0.00	12.26	15	15,138	0.10%
2023/05/12	20	12.37	31.7	12.43	12.34	-11.7	14,958	-0.08%
2023/05/11	2.1	12.54	3	12.57	12.54	-0.9	14,749	-0.01%
2023/05/10	37	12.69	0	0.00	12.67	37	14,775	0.25%
2023/05/09	20	12.87	48	12.93	12.95	-28	14,681	-0.19%
2023/05/08	10	12.72	48	12.64	12.72	-38	14,557	-0.26%
2023/05/05	1	12.50	13	12.55	12.50	-12	14,775	-0.08%
2023/05/04	1	12.38	7	12.38	12.38	-6	14,764	-0.04%
2023/05/02	0	0.00	1	12.30	12.32	-1	14,828	-0.01%
2023/04/28	0	0.00	2	12.29	12.30	-2	14,899	-0.01%
2023/04/26	1	12.03	18	12.06	12.14	-17	15,660	-0.11%
2023/04/25	3.6	12.10	15	12.10	12.08	-11.5	15,774	-0.07%
2023/04/24	0	0.00	50	12.18	12.20	-50	16,097	-0.31%
2023/04/21	0	12.25	5	12.31	12.25	-5	16,015	-0.03%
2023/04/20	0	0.00	6	12.26	12.27	-6	15,957	-0.04%
2023/04/19	0	12.31	50	12.25	12.30	-50	15,965	-0.31%
2023/04/18	0	0.00	2	12.37	12.34	-2	15,913	-0.01%
2023/04/17	0	0.00	27	12.19	12.23	-27	15,813	-0.17%
2023/04/14	5	12.13	1.2	12.13	12.13	3.8	15,744	0.02%
2023/04/13	10	12.10	0	0.00	12.11	10	15,687	0.06%
2023/04/12	5.1	12.08	3	12.06	12.12	2.1	15,657	0.01%
2023/04/11	7	12.03	8	11.98	12.03	-1	15,523	-0.01%
2023/04/10	11.3	11.93	3	11.91	11.93	8.3	15,505	0.05%
2023/04/07	123	11.89	0	0.00	11.90	123	15,436	0.80%	大買/鉅額交易
2023/04/06	16.7	11.86	0	0.00	11.84	16.7	15,345	0.11%
2023/03/31	0	0.00	0.1	11.95	11.95	-0.1	15,078	0.00%
2023/03/30	22.1	11.84	0	0.00	11.85	22.1	14,859	0.15%
2023/03/29	8	11.87	4	11.94	11.86	4	14,517	0.03%
2023/03/28	22.4	11.84	0	0.00	11.86	22.4	14,347	0.16%
2023/03/27	35.9	11.93	0	0.00	11.93	35.9	14,018	0.26%
2023/03/24	14.5	12.12	1	12.14	12.13	13.5	13,403	0.10%
2023/03/23	6.1	12.09	0	0.00	12.12	6.1	13,309	0.05%
2023/03/22	3	12.15	4	12.09	12.12	-1	13,217	-0.01%
2023/03/21	5.2	12.02	0	0.00	12.04	5.2	13,123	0.04%
2023/03/20	10	12.04	0	0.00	12.04	10	13,020	0.08%
2023/03/17	1	12.14	6	12.21	12.14	-5	12,940	-0.04%
2023/03/16	9	11.98	6.1	12.03	12.02	2.9	12,891	0.02%
2023/03/15	3	12.01	6	12.06	12.03	-3	12,846	-0.02%
2023/03/14	25.6	11.96	1	12.09	11.93	24.6	12,770	0.19%
2023/03/13	8	12.05	0	0.00	12.10	8	12,273	0.07%
2023/03/10	44.4	12.08	1	12.09	12.09	43.4	12,120	0.36%
2023/03/09	4	12.31	5	12.30	12.33	-1	11,786	-0.01%
2023/03/08	22	12.35	45	12.34	12.33	-23	11,706	-0.20%
2023/03/07	23	12.48	22	12.58	12.58	1	11,613	0.01%
2023/03/06	0.4	12.37	40	12.36	12.41	-39.6	11,431	-0.35%
2023/03/03	9	12.35	1	12.33	12.36	8	11,230	0.07%
2023/03/02	34.1	12.21	1	12.25	12.26	33.1	11,086	0.30%
2023/03/01	22	11.95	17.1	12.07	12.12	4.9	10,944	0.05%
2023/02/24	25.5	12.11	3	12.23	12.10	22.5	10,685	0.21%
2023/02/23	23	12.27	2	12.25	12.26	21	10,369	0.20%
2023/02/22	2	12.30	0	0.00	12.31	2	10,236	0.02%
2023/02/21	3	12.35	41	12.37	12.36	-38	10,102	-0.38%
2023/02/20	2.6	12.24	24	12.25	12.26	-21.4	9,909	-0.22%
2023/02/17	5.2	12.08	0	0.00	12.10	5.2	9,801	0.05%
2023/02/16	34	12.15	66	12.16	12.16	-32	9,810	-0.33%
2023/02/15	6.1	12.13	0	0.00	12.10	6.1	9,778	0.06%
2023/02/14	5	12.19	3	12.26	12.22	2	9,616	0.02%
2023/02/13	1	12.10	65	12.22	12.20	-64	9,536	-0.67%
2023/02/10	10	12.12	11	12.12	12.14	-1	9,252	-0.01%
2023/02/09	36.1	12.11	17	12.10	12.15	19.1	9,241	0.21%
2023/02/08	21	12.05	31	12.04	12.09	-10	9,216	-0.11%
2023/02/07	7	12.00	11	12.03	12.02	-4	9,107	-0.04%
2023/02/06	143.2	11.91	50	11.94	11.92	93.2	9,071	1.03%	大買/
2023/02/03	51.4	12.16	0	0.00	12.03	51.4	8,865	0.58%
2023/02/02	39.2	12.32	10	12.44	12.34	29.2	8,609	0.34%
2023/02/01	34.1	12.38	2	12.35	12.37	32.1	8,491	0.38%
2023/01/31	58.3	12.39	11	12.33	12.34	47.3	8,383	0.56%
2023/01/30	12	12.71	89	12.66	12.59	-77	8,189	-0.94%
2023/01/17	44.6	12.49	0	0.00	12.40	44.6	8,088	0.55%
2023/01/16	36	12.81	54	12.88	12.85	-18	7,767	-0.23%
2023/01/13	5	12.70	22	12.70	12.72	-17	7,383	-0.23%
2023/01/12	28.5	12.67	20	12.69	12.62	8.5	7,229	0.12%
2023/01/10	1.2	12.54	0	0.00	12.56	1.2	6,800	0.02%
2023/01/09	13	12.59	27	12.60	12.59	-14	6,784	-0.21%
2023/01/06	43.1	12.54	43	12.56	12.50	0.1	6,695	0.00%
2023/01/05	11.5	12.50	36	12.53	12.50	-24.5	6,681	-0.37%
2023/01/04	43.7	12.28	49	12.13	12.29	-5.3	6,626	-0.08%
2023/01/03	28	12.05	4	12.02	12.06	24	6,639	0.36%
2022/12/30	1	11.97	16	12.03	11.97	-15	6,673	-0.22%
2022/12/29	1.5	11.95	0	0.00	11.94	1.5	6,625	0.02%
2022/12/28	0	0.00	3.2	12.05	12.03	-3.2	6,662	-0.05%
2022/12/27	30	11.89	0	0.00	11.91	30	6,599	0.45%
2022/12/26	1	11.84	0	0.00	11.86	1	6,715	0.01%
2022/12/21	2	11.74	0	0.00	11.73	2	7,230	0.03%
2022/12/20	2	11.80	0	0.00	11.71	2	7,459	0.03%
2022/12/19	1.2	12.01	1	12.01	11.90	0.2	7,568	0.00%
2022/12/16	0	0.00	2	12.02	12.00	-2	7,542	-0.03%
2022/12/15	6	11.83	11	11.89	11.86	-5	7,533	-0.07%
2022/12/13	4.4	11.91	0	0.00	11.89	4.4	7,578	0.06%
2022/12/12	10	11.95	0	0.00	11.94	10	7,645	0.13%
2022/12/09	11	11.93	6	11.94	11.97	5	7,672	0.07%
2022/12/08	5.1	11.76	0	0.00	11.73	5.1	7,598	0.07%
2022/12/07	0	0.00	25	11.86	11.86	-25	7,645	-0.33%
2022/12/06	17	11.77	2	11.74	11.75	15	7,709	0.19%
2022/12/05	0.4	11.74	0	0.00	11.74	0.4	7,712	0.01%
2022/12/02	14	11.51	0	0.00	11.49	14	7,718	0.18%
2022/12/01	0.3	11.89	103	11.82	11.70	-102.7	7,686	-1.34%	大賣/鉅額交易
2022/11/30	78	11.71	3	11.65	11.68	75	7,673	0.98%
2022/11/29	0	0.00	83	11.50	11.57	-83	7,673	-1.08%
2022/11/28	7	11.07	0	0.00	11.18	7	7,528	0.09%
2022/11/25	0	0.00	10	11.26	11.28	-10	7,539	-0.13%
2022/11/24	1	11.21	0	0.00	11.21	1	7,587	0.01%
2022/11/23	0	0.00	1	11.17	11.17	-1	7,709	-0.01%
2022/11/21	4	10.95	0	0.00	11.00	4	7,883	0.05%
2022/11/18	0	0.00	23	11.19	11.13	-23	7,870	-0.29%
2022/11/17	3	11.03	0	0.00	11.07	3	8,127	0.04%
2022/11/16	15	11.26	11	11.21	11.20	4	8,159	0.05%
2022/11/14	11	11.14	12	11.13	11.03	-1	8,173	-0.01%
2022/11/11	0	0.00	1.8	10.65	10.72	-1.8	8,222	-0.02%
2022/11/10	8	10.42	0	0.00	10.40	8	8,194	0.10%
2022/11/09	5	10.71	10	10.68	10.58	-5	8,278	-0.06%
2022/11/08	11	10.62	5	10.55	10.56	6	8,434	0.07%
2022/11/07	6	10.57	6	10.67	10.66	0	8,473	0.00%
2022/11/04	1	10.45	1	10.40	10.43	0	8,515	0.00%
2022/11/03	1	10.02	0	0.00	10.09	1	8,790	0.01%
2022/11/02	11	10.04	13	10.11	10.20	-2	8,892	-0.02%
2022/11/01	55	9.91	10	9.92	9.93	45	8,975	0.50%
2022/10/31	32	10.00	0	0.00	9.99	32	8,936	0.36%
2022/10/28	8.1	10.28	253	10.37	10.17	-244.9	8,764	-2.79%	大賣/鉅額交易
2022/10/25	0.2	10.47	21	10.42	10.45	-20.8	9,916	-0.21%
2022/10/24	2	10.75	0	0.00	10.59	2	10,078	0.02%
2022/10/20	10	10.88	0	0.00	10.85	10	10,016	0.10%
2022/10/17	2	10.70	0	0.00	10.75	2	10,568	0.02%
2022/10/13	6	10.70	0	0.00	10.65	6	10,653	0.06%
2022/10/12	33.8	10.65	0	0.00	10.61	33.8	10,760	0.31%
2022/10/11	9.2	10.84	0	0.00	10.77	9.2	11,044	0.08%
2022/10/07	1.5	11.00	0	0.00	11.00	1.5	11,720	0.01%
2022/10/04	5	11.04	10	10.99	11.04	-5	12,275	-0.04%
2022/10/03	7	10.92	0	0.00	10.88	7	12,499	0.06%
2022/09/30	6.1	10.89	0	0.00	10.95	6.1	12,489	0.05%
2022/09/29	29	11.11	2	11.11	11.03	27	12,435	0.22%
2022/09/28	9	11.17	0	0.00	11.13	9	12,468	0.07%
2022/09/27	42	11.35	0	0.00	11.35	42	12,407	0.34%
2022/09/26	32.6	11.52	0	0.00	11.48	32.6	12,167	0.27%
2022/09/23	2	11.61	0	0.00	11.66	2	12,028	0.02%
2022/09/22	28.2	11.62	0	0.00	11.61	28.2	12,026	0.23%
2022/09/21	10.6	11.72	0	0.00	11.73	10.6	11,937	0.09%
2022/09/20	10	11.84	0	0.00	11.83	10	11,850	0.08%
2022/09/19	32	11.81	0	0.00	11.81	32	11,861	0.27%
2022/09/16	20	11.95	1	11.95	11.93	19	11,784	0.16%
2022/09/15	0	0.00	10	12.05	12.00	-10	11,729	-0.09%
2022/09/14	15.2	11.91	1	11.90	11.91	14.2	11,692	0.12%
2022/09/13	2	11.99	21	11.98	12.02	-19	11,617	-0.16%
2022/09/12	1	11.79	0	0.00	11.85	1	11,526	0.01%
2022/09/08	2	11.75	7	11.74	11.74	-5	11,505	-0.04%
2022/09/07	0	0.00	10	11.75	11.76	-10	11,550	-0.09%
2022/09/05	1	11.65	0	0.00	11.71	1	11,481	0.01%
2022/09/02	1	11.70	1	11.69	11.70	0	11,426	0.00%
2022/09/01	12	11.76	0	0.00	11.77	12	11,381	0.11%
2022/08/31	2	11.69	1	11.75	11.79	1	11,269	0.01%
2022/08/30	4.3	11.73	0	0.00	11.74	4.3	11,200	0.04%
2022/08/29	11	11.67	0	0.00	11.71	11	11,080	0.10%
2022/08/26	9	11.76	1	11.76	11.77	8	10,994	0.07%
2022/08/25	15.1	11.66	0	0.00	11.63	15.1	10,873	0.14%
2022/08/24	50.5	11.61	0	0.00	11.59	50.5	10,836	0.47%
2022/08/23	4.1	11.73	9	11.75	11.76	-4.9	10,536	-0.05%
2022/08/22	5.3	11.72	0	0.00	11.78	5.3	10,504	0.05%
2022/08/19	7	11.65	5	11.72	11.74	2	10,388	0.02%
2022/08/18	19	11.69	0	0.00	11.68	19	10,282	0.18%
2022/08/17	10	11.69	0	11.68	11.74	10	10,061	0.10%
2022/08/16	2.2	11.68	2	11.67	11.66	0.2	9,986	0.00%
2022/08/15	19.6	11.72	0	0.00	11.70	19.6	9,899	0.20%
2022/08/12	5	11.68	0	0.00	11.77	5	9,756	0.05%
2022/08/11	1	11.60	3	11.56	11.61	-2	9,740	-0.02%
2022/08/10	21.3	11.57	24	11.57	11.52	-2.7	9,594	-0.03%
2022/08/09	102	11.74	0	0.00	11.74	102	9,250	1.10%	大買/鉅額交易
2022/08/08	30	11.69	3	11.69	11.71	27	9,094	0.30%
2022/08/05	16	11.60	0	0.00	11.59	16	8,913	0.18%
2022/08/04	24	11.50	0	0.00	11.52	24	8,815	0.27%
2022/08/03	6	11.52	41	11.49	11.49	-35	8,718	-0.40%
2022/08/02	21.6	11.54	0	0.00	11.53	21.6	8,566	0.25%
2022/08/01	60.2	11.78	0	0.00	11.77	60.2	8,121	0.74%
2022/07/29	35	11.92	0	0.00	11.90	35	7,619	0.46%
2022/07/28	5	11.99	0	0.00	12.01	5	7,362	0.07%
2022/07/27	14	11.97	0	0.00	11.99	14	7,317	0.19%
2022/07/26	0.3	12.03	1.2	12.00	12.02	-0.9	7,439	-0.01%
2022/07/25	51	11.93	10	11.93	11.89	41	7,444	0.55%
2022/07/22	47.8	11.96	0	0.00	11.91	47.8	7,391	0.65%
2022/07/21	15.2	12.14	0	0.00	12.05	15.2	6,984	0.22%
2022/07/20	0	0.00	2	12.15	12.13	-2	6,933	-0.03%
2022/07/19	3.1	12.08	0	0.00	12.08	3.1	6,979	0.04%
2022/07/18	29.1	12.05	0.1	12.22	12.16	29	6,919	0.42%
2022/07/15	82	12.97	0	0.00	13.00	82	6,696	1.22%
2022/07/14	24.5	13.07	0	0.00	13.04	24.5	5,901	0.42%
2022/07/13	15	13.29	0	0.00	13.22	15	5,661	0.26%
2022/07/12	2.1	13.26	0	0.00	13.28	2.1	5,470	0.04%
2022/07/11	33	13.29	0	0.00	13.25	33	5,395	0.61%
2022/07/08	1	13.44	0	0.00	13.43	1	5,223	0.02%
2022/07/07	11	13.36	0	0.00	13.37	11	5,142	0.21%
2022/07/06	12.2	13.42	0	0.00	13.31	12.2	5,188	0.23%
2022/07/05	4	13.64	15	13.69	13.58	-11	5,133	-0.21%
2022/07/04	9	13.48	5	13.44	13.47	4	5,217	0.08%
2022/07/01	11	13.52	3	13.50	13.47	8	5,432	0.15%
2022/06/30	15	13.46	0	0.00	13.59	15	6,109	0.25%
2022/06/29	11	13.59	3	13.61	13.53	8	6,114	0.13%
2022/06/27	113	13.38	0	0.00	13.38	113	6,320	1.79%	大買/鉅額交易
2022/06/24	0	0.00	10	13.30	13.28	-10	6,329	-0.16%
2022/06/23	6	13.24	0	0.00	13.26	6	6,441	0.09%
2022/06/22	2	13.31	1	13.35	13.31	1	6,539	0.02%
2022/06/20	1	13.19	0	0.00	13.20	1	6,705	0.01%
2022/06/17	1	13.20	0	0.00	13.26	1	6,817	0.01%
2022/06/16	0.2	13.37	30	13.42	13.34	-29.8	6,919	-0.43%
2022/06/15	4	13.57	0	0.00	13.57	4	6,992	0.06%
2022/06/14	0	0.00	5	13.47	13.50	-5	7,364	-0.07%
2022/06/13	0	0.00	1	13.63	13.57	-1	8,146	-0.01%
2022/06/10	1.2	13.72	0	0.00	13.72	1.2	9,203	0.01%
2022/06/09	25.2	13.88	1	13.84	13.83	24.2	9,719	0.25%
2022/06/08	1	13.81	0	0.00	13.80	1	10,272	0.01%
2022/06/07	5	13.77	0	0.00	13.77	5	10,444	0.05%
2022/06/01	3	13.82	0	0.00	13.83	3	11,357	0.03%
2022/05/30	4	13.67	15	13.66	13.66	-11	11,501	-0.10%
2022/05/27	10	13.76	0	0.00	13.77	10	11,573	0.09%
2022/05/26	3	13.76	0	0.00	13.76	3	11,698	0.03%
2022/05/25	1	13.75	0	0.00	13.80	1	11,941	0.01%
2022/05/19	0	0.00	6	13.61	13.71	-6	12,340	-0.05%
2022/05/18	0	0.00	2	13.68	13.68	-2	12,290	-0.02%
2022/05/10	7	13.37	0	0.00	13.48	7	13,399	0.05%
2022/05/09	11.3	13.53	0	0.00	13.51	11.3	13,472	0.08%
2022/05/06	2	13.69	0	0.00	13.70	2	13,456	0.01%
2022/05/05	5	13.97	0	0.00	14.00	5	13,457	0.04%
2022/05/04	2	14.04	36	14.10	14.00	-34	13,522	-0.25%
2022/05/03	25	14.09	5	14.03	14.13	20	13,606	0.15%
2022/04/29	1	13.76	1	13.88	13.88	0	13,710	0.00%
2022/04/27	4	13.42	0	0.00	13.50	4	13,883	0.03%
2022/04/26	9	13.58	0	0.00	13.58	9	14,010	0.06%
2022/04/25	1	13.60	0	0.00	13.62	1	14,272	0.01%
2022/04/21	32	13.98	0	0.00	13.88	32	14,428	0.22%
2022/04/20	7	14.20	0	0.00	14.18	7	14,341	0.05%
2022/04/19	0	0.00	2	14.23	14.30	-2	14,364	-0.01%
2022/04/18	1	14.15	0	0.00	14.15	1	14,371	0.01%
2022/04/15	0.1	14.23	0	0.00	14.23	0.1	14,390	0.00%
2022/04/14	0	0.00	35	14.28	14.29	-35	14,456	-0.24%
2022/04/12	4	14.09	1	14.08	14.22	3	14,832	0.02%
2022/04/11	27	14.20	1.1	14.18	14.17	25.9	14,855	0.17%
2022/04/08	0	14.26	19.3	14.20	14.40	-19.3	14,777	-0.13%
2022/04/07	30	14.38	14.1	14.30	14.13	15.9	14,617	0.11%
2022/04/06	11.5	14.36	61	14.29	14.41	-49.5	14,510	-0.34%
2022/04/01	41	13.96	1	13.83	13.93	40	13,878	0.29%
2022/03/31	1	13.99	0	0.00	13.95	1	13,889	0.01%
2022/03/30	4	13.83	0	0.00	13.86	4	14,027	0.03%
2022/03/29	10	13.81	3	13.79	13.77	7	14,293	0.05%
2022/03/28	13	13.53	2	13.60	13.76	11	14,313	0.08%
2022/03/25	4	13.70	59	13.74	13.66	-55	14,277	-0.39%
2022/03/24	1	13.80	0	0.00	13.78	1	14,340	0.01%
2022/03/23	12.1	13.83	0	0.00	13.75	12.1	14,461	0.08%
2022/03/22	35	13.60	2	13.60	13.70	33	14,416	0.23%
2022/03/21	6	13.52	0	0.00	13.42	6	14,346	0.04%
2022/03/18	10	13.41	55	13.38	13.42	-45	14,375	-0.31%
2022/03/17	8	13.14	20.1	13.10	13.23	-12.1	14,292	-0.08%
2022/03/16	54.1	12.32	12	12.39	12.40	42.1	14,031	0.30%
2022/03/15	43.6	12.62	0	0.00	12.49	43.6	13,556	0.32%
2022/03/14	9.5	13.20	0	0.00	13.18	9.5	12,540	0.08%
2022/03/11	29	13.50	0	0.00	13.44	29	12,094	0.24%
2022/03/10	20	13.77	0	0.00	13.78	20	11,716	0.17%
2022/03/09	25	13.73	0	0.00	13.51	25	11,861	0.21%
2022/03/08	56	13.81	5	13.72	13.78	51	11,465	0.44%
2022/03/07	3	13.92	9	13.91	14.00	-6	11,240	-0.05%
2022/03/04	2	14.03	0	0.00	14.04	2	11,209	0.02%
2022/03/03	8	14.07	0	0.00	14.08	8	11,205	0.07%
2022/03/02	10	14.02	0	0.00	14.04	10	11,266	0.09%
2022/03/01	1	14.11	0	0.00	14.08	1	11,237	0.01%
2022/02/25	3	14.10	0	0.00	14.05	3	11,163	0.03%
2022/02/24	8.2	14.14	4	14.12	14.12	4.2	10,998	0.04%
2022/02/23	0	0.00	0.4	14.27	14.25	-0.4	10,879	0.00%
2022/02/22	2	14.22	0.8	14.32	14.22	1.2	10,972	0.01%
2022/02/21	2	14.38	2	14.41	14.36	0	10,967	0.00%
2022/02/18	6	14.38	4.9	14.39	14.39	1.1	11,026	0.01%
2022/02/17	4	14.32	5.1	14.35	14.31	-1.1	11,133	-0.01%
2022/02/16	2	14.34	3	14.37	14.31	-1	11,416	-0.01%
2022/02/15	8.8	14.28	0	0.00	14.21	8.8	11,559	0.08%
2022/02/14	2.8	14.56	10	14.60	14.52	-7.2	11,754	-0.06%
2022/02/11	2.5	14.81	42.6	14.56	14.79	-40.2	12,334	-0.33%
2022/02/10	1	14.55	5.3	14.51	14.58	-4.3	12,617	-0.03%
2022/02/09	2	14.43	25.4	14.45	14.47	-23.4	13,303	-0.18%
2022/02/08	9	14.19	0	0.00	14.16	9	13,721	0.07%
2022/02/07	5	14.15	1	14.17	14.17	4	14,094	0.03%
2022/01/26	7.5	14.20	31	14.21	14.17	-23.6	14,311	-0.16%
2022/01/25	0.5	14.29	3.1	14.35	14.24	-2.6	14,722	-0.02%
2022/01/24	3	14.33	1.2	14.43	14.43	1.8	14,831	0.01%
2022/01/21	4.5	14.29	0	0.00	14.29	4.5	14,878	0.03%
2022/01/20	1.3	14.27	2	14.30	14.31	-0.7	14,839	0.00%
2022/01/19	2	14.14	10.4	14.07	14.13	-8.4	14,912	-0.06%
2022/01/18	3	13.87	7.3	14.01	13.97	-4.3	15,011	-0.03%
2022/01/17	6.5	14.15	15.2	14.17	14.13	-8.7	14,704	-0.06%
2022/01/14	0	0.00	1	14.31	14.28	-1	14,427	-0.01%
2022/01/13	0.3	14.45	1.2	14.44	14.40	-0.9	14,360	-0.01%
2022/01/12	2	14.42	0	0.00	14.41	2	14,286	0.01%
2022/01/11	8.8	14.44	8.2	14.46	14.40	0.6	14,247	0.00%
2022/01/10	1	14.23	0	0.00	14.25	1	14,082	0.01%
2022/01/07	2	14.11	6.4	14.18	14.18	-4.4	14,231	-0.03%
2022/01/06	3	14.13	2.3	14.15	14.12	0.8	14,133	0.01%
2022/01/05	10	14.28	0	0.00	14.22	10	13,900	0.07%
2022/01/04	4	14.44	12	14.49	14.51	-8	13,667	-0.06%
2022/01/03	3	14.37	5	14.37	14.40	-2	13,622	-0.01%
2021/12/30	3	14.36	10	14.32	14.31	-7	13,748	-0.05%
2021/12/29	3	14.36	0	0.00	14.33	3	13,811	0.02%
2021/12/28	2.2	14.53	0.9	14.55	14.47	1.2	13,763	0.01%
2021/12/27	4.5	14.53	10	14.55	14.56	-5.5	13,759	-0.04%
2021/12/24	0.9	14.51	5	14.53	14.54	-4.1	13,736	-0.03%
2021/12/23	0	0.00	12	14.37	14.45	-12	13,484	-0.09%
2021/12/22	2	14.16	9	14.19	14.14	-7	13,228	-0.05%
2021/12/21	2	14.14	5	14.18	14.10	-3	13,288	-0.02%
2021/12/20	2	14.07	2	14.08	14.08	0	13,337	0.00%
2021/12/17	0	0.00	5	14.36	14.34	-5	13,225	-0.04%
2021/12/16	0	0.00	7	14.23	14.23	-7	13,276	-0.05%
2021/12/15	0	0.00	6	14.16	14.14	-6	13,338	-0.04%
2021/12/14	4	14.08	0	0.00	13.99	4	13,480	0.03%
2021/12/13	0	0.00	1.7	14.37	14.33	-1.7	13,795	-0.01%
2021/12/09	0	0.00	2	14.28	14.29	-2	13,811	-0.01%
2021/12/08	0.5	14.07	0	0.00	14.04	0.5	13,604	0.00%
2021/12/07	4	13.99	0	0.00	14.00	4	13,600	0.03%
2021/12/06	6	13.92	8	14.05	14.01	-2	13,558	-0.01%
2021/12/03	11	13.99	1	13.79	14.06	10	13,478	0.07%
2021/12/02	2	13.64	1	13.78	13.77	1	13,202	0.01%
2021/12/01	2	13.56	0	0.00	13.75	2	13,351	0.01%
2021/11/30	1	13.61	0	0.00	13.60	1	13,596	0.01%
2021/11/29	2.1	13.62	0	0.00	13.65	2.1	13,593	0.02%
2021/11/26	5	13.73	0	0.00	13.69	5	13,697	0.04%
2021/11/25	0	0.00	3	13.81	13.90	-3	13,593	-0.02%
2021/11/23	0	0.00	2	13.67	13.73	-2	13,550	-0.01%
2021/11/22	11.1	13.73	0	0.00	13.70	11.1	13,543	0.08%
2021/11/19	1.9	13.64	0	0.00	13.64	1.9	13,549	0.01%
2021/11/18	7.2	13.66	0	0.00	13.69	7.2	13,445	0.05%
2021/11/17	16	13.77	0	0.00	13.76	16	13,389	0.12%
2021/11/16	3	13.72	1	13.75	13.74	2	13,504	0.01%
2021/11/15	55	13.80	6	13.99	13.71	49	13,455	0.36%
2021/11/12	7	13.91	5	13.96	13.91	2	13,157	0.02%
2021/11/11	7	13.80	8	13.77	13.81	-1	12,962	-0.01%
2021/11/10	30.1	13.48	70	13.42	13.40	-39.9	12,650	-0.32%
2021/11/09	38	13.63	4	13.61	13.57	34	12,007	0.28%
2021/11/08	35.4	13.72	0	0.00	13.71	35.4	11,286	0.31%
2021/11/05	29.7	13.86	10	13.97	13.86	19.7	10,669	0.18%
2021/11/04	34.3	13.97	5	13.97	13.94	29.3	10,204	0.29%
2021/11/03	2	13.99	0	0.00	14.01	2	10,097	0.02%
2021/11/02	24.1	14.00	0	0.00	14.01	24.1	10,082	0.24%
2021/11/01	3.1	14.05	1	14.11	14.10	2.1	9,851	0.02%
2021/10/29	14.2	14.11	0	0.00	14.13	14.2	9,887	0.14%
2021/10/28	0.6	14.20	0	0.00	14.21	0.6	9,781	0.01%
2021/10/27	6.1	14.23	10	14.15	14.23	-3.9	9,915	-0.04%
2021/10/26	9	14.34	0	0.00	14.29	9	9,910	0.09%
2021/10/21	0.2	14.50	2	14.52	14.50	-1.8	10,549	-0.02%
2021/10/20	5	14.50	0	0.00	14.49	5	11,077	0.05%
2021/10/19	2	14.47	2	14.59	14.54	0	11,260	0.00%
2021/10/18	8	14.40	0	0.00	14.42	8	11,366	0.07%
2021/10/15	6.1	14.34	21	14.36	14.46	-14.9	11,664	-0.13%
2021/10/14	10	14.58	0	0.00	14.60	10	12,293	0.08%
2021/10/12	0.1	14.60	2	14.62	14.55	-1.9	14,037	-0.01%
2021/10/08	3	14.78	0	0.00	14.69	3	14,558	0.02%
2021/10/07	0.3	14.73	5	14.91	14.92	-4.7	14,923	-0.03%
2021/10/06	10	14.67	5	14.75	14.75	5	15,111	0.03%
2021/10/05	0	0.00	12	14.59	14.56	-12	15,488	-0.08%
2021/10/04	10	14.59	1	14.51	14.52	9	15,955	0.06%
2021/09/29	2	14.50	0	0.00	14.59	2	17,412	0.01%
2021/09/28	5	14.42	3	14.52	14.64	2	17,942	0.01%
2021/09/27	3	14.36	0	0.00	14.35	3	17,971	0.02%
2021/09/23	0	0.00	19.5	14.44	14.53	-19.5	18,139	-0.11%
2021/09/22	10.1	13.99	2	13.97	14.12	8.1	18,032	0.04%
2021/09/17	5.1	14.23	0	0.00	14.18	5.1	17,974	0.03%
2021/09/16	43.2	14.34	0	0.00	14.24	43.2	17,831	0.24%
2021/09/15	17.6	14.77	11	14.77	14.73	6.6	17,376	0.04%
2021/09/13	0	0.00	11	15.07	15.07	-11	17,369	-0.06%
2021/09/10	10	15.08	0	0.00	15.00	10	17,530	0.06%
2021/09/09	1	14.92	0	0.00	14.94	1	17,835	0.01%
2021/09/08	3	15.00	0	0.00	14.98	3	18,058	0.02%
2021/09/07	1	14.92	0	0.00	14.93	1	18,082	0.01%
2021/09/06	0	0.00	2	14.99	14.99	-2	18,204	-0.01%
2021/09/03	1	15.02	0	0.00	15.06	1	18,007	0.01%
2021/09/02	0	0.00	8	14.79	14.82	-8	17,690	-0.05%
2021/09/01	0	0.00	174	14.56	14.73	-174	17,522	-0.99%	大賣/鉅額交易
2021/08/31	4	14.41	0	0.00	14.47	4	17,345	0.02%
2021/08/30	3	14.39	2	14.42	14.47	1	17,319	0.01%
2021/08/27	2	14.41	0	0.00	14.42	2	17,252	0.01%
2021/08/26	4	14.42	0	0.00	14.43	4	17,241	0.02%
2021/08/25	1	14.41	0	0.00	14.43	1	17,183	0.01%
2021/08/24	1	14.21	20	14.25	14.29	-19	17,194	-0.11%
2021/08/20	16.1	13.90	0	0.00	13.86	16.1	17,067	0.09%
2021/08/19	14	14.04	0	0.00	14.01	14	16,856	0.08%
2021/08/18	2	14.01	0	0.00	14.20	2	16,788	0.01%
2021/08/17	7.2	14.23	0	0.00	14.12	7.2	16,728	0.04%
2021/08/16	3.5	14.25	10	14.26	14.30	-6.5	16,678	-0.04%
2021/08/13	15	14.31	17	14.30	14.30	-2	16,582	-0.01%
2021/08/12	2	14.32	8.6	14.35	14.36	-6.6	16,536	-0.04%
2021/08/11	42	14.32	33	14.32	14.34	9	16,466	0.05%
2021/08/10	45	14.04	30	14.03	14.09	15	16,299	0.09%
2021/08/09	10	13.88	1	14.07	14.08	9	16,292	0.06%
2021/08/06	14.2	13.90	0	0.00	13.89	14.2	16,026	0.09%
2021/08/05	47.1	13.97	0	0.00	13.96	47.1	15,823	0.30%
2021/08/04	39.2	13.99	0	0.00	14.03	39.2	15,823	0.25%
2021/08/03	6.5	13.99	0	0.00	13.96	6.5	15,715	0.04%
2021/08/02	14.4	13.90	15	14.04	14.05	-0.6	15,530	0.00%
2021/07/30	12	13.96	0	0.00	13.92	12	15,385	0.08%
2021/07/29	2	13.93	12	14.05	14.05	-10	15,241	-0.07%
2021/07/28	21	13.92	10	13.93	13.88	11	15,073	0.07%
2021/07/27	8	14.19	0	0.00	14.15	8	14,771	0.05%
2021/07/26	19	14.32	2	14.29	14.26	17	14,884	0.11%
2021/07/23	3	14.51	0	0.00	14.50	3	14,482	0.02%
2021/07/22	3	14.61	0	0.00	14.61	3	14,626	0.02%
2021/07/21	12	14.44	0	0.00	14.42	12	14,896	0.08%
2021/07/20	24	14.57	0	0.00	14.49	24	14,776	0.16%
2021/07/19	24.2	14.80	507	14.77	14.76	-482.8	14,050	-3.44%	大賣/鉅額交易
2021/07/16	35.3	14.92	1	14.90	14.92	34.3	13,439	0.26%
2021/07/15	24	15.54	520	15.38	15.59	-496	12,665	-3.92%	大賣/鉅額交易
2021/07/14	13	15.41	5	15.41	15.42	8	12,176	0.07%
2021/07/13	6	15.44	502	15.43	15.45	-496	11,740	-4.22%	大賣/鉅額交易
2021/07/12	19	15.43	500	15.45	15.48	-481	11,418	-4.21%	大賣/鉅額交易
2021/07/09	29	15.41	0	0.00	15.44	29	11,013	0.26%
2021/07/08	15	15.57	500	15.57	15.56	-485	10,590	-4.58%	大賣/鉅額交易
2021/07/07	13.2	15.62	500	15.62	15.61	-486.8	10,149	-4.80%	大賣/鉅額交易
2021/07/06	29.5	15.69	1	15.71	15.70	28.5	9,772	0.29%
2021/07/05	43.7	15.79	0	0.00	15.80	43.7	9,266	0.47%
2021/07/02	3.4	15.62	0	0.00	15.61	3.4	8,694	0.04%
2021/07/01	7	15.63	1	15.62	15.64	6	8,655	0.07%
2021/06/30	11.4	15.69	0	0.00	15.68	11.4	8,582	0.13%
2021/06/29	4	15.77	1	15.70	15.71	3	8,411	0.04%
2021/06/28	7	15.81	1	15.82	15.81	6	8,372	0.07%
2021/06/25	2	15.81	0	0.00	15.82	2	8,524	0.02%
2021/06/24	1	15.74	1	15.73	15.74	0	8,621	0.00%
2021/06/23	3	15.64	0	0.00	15.68	3	8,635	0.03%
2021/06/22	13.5	15.49	0	0.00	15.53	13.5	8,835	0.15%
2021/06/21	22.2	15.47	0	0.00	15.51	22.2	9,068	0.24%
2021/06/18	8.2	15.65	0	0.00	15.63	8.2	9,032	0.09%
2021/06/17	18	15.74	0	0.00	15.71	18	8,735	0.21%
2021/06/16	7	15.86	2	15.87	15.87	5	8,671	0.06%
2021/06/15	12	15.93	3	15.94	15.94	9	8,646	0.10%
2021/06/11	1	15.99	0	0.00	16.01	1	8,594	0.01%
2021/06/10	0	0.00	1	16.01	16.01	-1	8,643	-0.01%
2021/06/09	1	16.01	0	0.00	16.00	1	8,781	0.01%
2021/06/08	4	16.00	0	0.00	16.00	4	8,964	0.04%
2021/06/07	1	16.05	0	0.00	16.03	1	9,122	0.01%
2021/06/04	10.2	16.09	0	0.00	16.05	10.2	9,173	0.11%
2021/06/03	0	16.10	0	0.00	16.09	0	9,279	0.00%
2021/06/01	11	16.04	2	16.14	16.04	9	9,717	0.09%
2021/05/31	5	16.12	40	16.14	16.13	-35	9,838	-0.36%
2021/05/28	22	16.18	7	16.17	16.18	15	9,901	0.15%
2021/05/27	2	16.12	0	0.00	16.11	2	10,111	0.02%
2021/05/26	0	0.00	5	16.09	16.10	-5	10,562	-0.05%
2021/05/25	3	16.03	1	16.01	16.04	2	10,821	0.02%
2021/05/24	10	16.00	3	16.00	16.00	7	11,271	0.06%
2021/05/21	10	16.00	0	0.00	16.02	10	11,513	0.09%
2021/05/20	12	16.03	0	0.00	16.00	12	11,809	0.10%
2021/05/19	2	16.05	1	16.09	16.04	1	12,215	0.01%
2021/05/18	1	15.96	0.6	16.06	16.08	0.4	12,850	0.00%
2021/05/17	3	15.90	50	15.90	15.92	-47	13,371	-0.35%
2021/05/14	27	15.94	1	15.94	15.90	26	14,427	0.18%
2021/05/13	3.1	15.93	0	0.00	15.92	3.1	15,549	0.02%
2021/05/12	4	15.97	30	15.98	16.00	-26	15,681	-0.17%
2021/05/11	11	15.98	6	16.07	16.02	5	15,626	0.03%
2021/05/10	3	16.14	1	16.14	16.10	2	15,716	0.01%
2021/05/07	2	16.20	5	16.21	16.20	-3	15,915	-0.02%
2021/05/06	4	16.04	0	0.00	15.99	4	16,055	0.02%
2021/05/05	1.1	15.88	4	16.02	15.98	-2.9	16,239	-0.02%
2021/05/04	14	15.83	1	15.87	15.87	13	16,403	0.08%
2021/05/03	26	15.90	0	0.00	15.85	26	16,525	0.16%
2021/04/29	1.1	16.10	0	0.00	16.08	1.1	16,336	0.01%
2021/04/28	9.2	16.00	2	16.01	15.99	7.2	16,448	0.04%
2021/04/27	46	16.09	30	16.15	16.05	16	16,315	0.10%
2021/04/26	5	16.18	13	16.18	16.18	-8	16,129	-0.05%
2021/04/23	1	16.22	0	0.00	16.23	1	16,163	0.01%
2021/04/22	6.7	16.25	0	0.00	16.22	6.7	16,338	0.04%
2021/04/21	0	0.00	1	16.32	16.30	-1	16,404	-0.01%
2021/04/20	4	16.40	28	16.40	16.41	-24	16,511	-0.15%
2021/04/16	4	16.28	0	0.00	16.34	4	17,010	0.02%
2021/04/15	6	16.28	2	16.28	16.28	4	17,281	0.02%
2021/04/13	1	16.28	0	0.00	16.25	1	17,759	0.01%
2021/04/12	8	16.28	0	0.00	16.27	8	18,051	0.04%
2021/04/09	5	16.37	0	0.00	16.35	5	18,299	0.03%
2021/04/08	0.1	16.43	7	16.41	16.41	-6.9	18,583	-0.04%
2021/04/07	1	16.40	0	0.00	16.41	1	18,945	0.01%
2021/04/06	6.1	16.46	0	0.00	16.47	6.1	19,237	0.03%
2021/04/01	5	16.32	1	16.32	16.32	4	19,626	0.02%
2021/03/31	68.1	16.33	0	0.00	16.28	68.1	20,059	0.34%
2021/03/30	2	16.39	7.1	16.32	16.40	-5.1	20,432	-0.02%
2021/03/29	4	16.21	17	16.12	16.18	-13	20,561	-0.06%
2021/03/26	1	15.99	2	15.96	16.03	-1	20,825	0.00%
2021/03/25	35	15.80	0	0.00	15.81	35	21,351	0.16%
2021/03/24	39	15.97	0	0.00	15.90	39	21,444	0.18%
2021/03/23	19	16.09	1	16.32	16.12	18	21,213	0.08%
2021/03/19	1.1	16.16	7	16.20	16.11	-5.9	21,958	-0.03%
2021/03/18	0	0.00	3	16.21	16.25	-3	22,274	-0.01%
2021/03/17	6.1	16.13	9	16.14	16.13	-2.9	22,893	-0.01%
2021/03/16	4	16.11	4	16.15	16.14	0	23,551	0.00%
2021/03/15	5	16.01	4	16.11	16.11	1	24,398	0.00%
2021/03/12	3	16.03	105	16.03	16.09	-102	25,142	-0.41%	大賣/鉅額交易
2021/03/11	0.2	16.00	31	15.97	16.02	-30.8	25,824	-0.12%
2021/03/10	5	15.80	0	0.00	15.80	5	26,553	0.02%
2021/03/09	11.1	15.69	2	15.78	15.78	9.1	27,886	0.03%
2021/03/08	24	15.84	8	15.86	15.74	16	29,080	0.06%
2021/03/05	21	15.64	0	0.00	15.72	21	30,378	0.07%
2021/03/04	5	15.76	10	15.84	15.71	-5	31,200	-0.02%
2021/03/02	17.2	15.73	0	0.00	15.68	17.2	34,800	0.05%
2021/02/26	20	15.73	0	0.00	15.72	20	36,660	0.05%
2021/02/25	11	15.84	10	15.78	15.90	1	37,418	0.00%
2021/02/24	18	15.88	10	15.91	15.81	8	39,726	0.02%
2021/02/23	18	15.93	0	0.00	15.95	18	41,184	0.04%
2021/02/22	14.1	15.97	0	0.00	15.98	14.1	45,206	0.03%
2021/02/19	52	15.70	2	15.76	15.73	50	50,089	0.10%
2021/02/18	93	15.93	10	15.94	15.89	83	55,747	0.15%
2021/02/17	47	15.85	31	15.50	15.94	16	60,989	0.03%
2021/02/05	90	15.15	507	15.19	15.11	-417	72,664	-0.57%	大賣/鉅額交易
2021/02/04	117	15.33	0	0.00	15.26	117	72,754	0.16%	大買/鉅額交易