中信中國高股息 (00882)-永豐金-中壢券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
11.26
漲跌
▼0.02
漲幅
-0.18%
成交量
31,799張
產業
上市
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信中國高股息 (00882)籌碼相關－永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	10	11.37	19.1	11.34	11.26	-9.1	22,309	-0.04%
2024/05/07	4	11.28	13	11.28	11.28	-9	22,480	-0.04%
2024/05/06	0	0.00	8	11.14	11.16	-8	22,422	-0.04%
2024/05/03	3	11.00	2	11.05	11.01	1	22,456	0.00%
2024/05/02	0	0.00	50	10.99	10.96	-50	22,906	-0.22%
2024/04/30	5	10.90	0	0.00	10.85	5	23,316	0.02%
2024/04/29	83	10.91	38	10.99	10.94	45	23,572	0.19%
2024/04/26	8	10.70	58	10.70	10.76	-50	24,372	-0.21%
2024/04/25	23	10.64	15	10.61	10.64	8	24,742	0.03%
2024/04/24	11	10.47	2	10.48	10.48	9	25,250	0.04%
2024/04/23	0	0.00	10	10.47	10.44	-10	26,952	-0.04%
2024/04/22	0	0.00	40	10.47	10.43	-40	27,099	-0.15%
2024/04/19	0	0.00	31	10.32	10.33	-31	26,904	-0.12%
2024/04/17	1	10.24	0	0.00	10.26	1	26,698	0.00%
2024/04/16	0	0.00	186	10.28	10.24	-186	26,772	-0.69%	大賣/鉅額交易
2024/04/15	3.1	10.30	0	0.00	10.31	3.1	26,741	0.01%
2024/04/12	1	10.36	11	10.45	10.33	-10	26,832	-0.04%
2024/04/10	0	0.00	1	10.39	10.37	-1	26,780	0.00%
2024/04/03	0.5	10.31	0	0.00	10.30	0.5	27,035	0.00%
2024/04/02	11	10.36	7	10.32	10.30	4	27,099	0.01%
2024/04/01	21	10.28	0	0.00	10.27	21	27,116	0.08%
2024/03/29	10	10.21	0	0.00	10.21	10	27,114	0.04%
2024/03/28	40.2	10.25	0	0.00	10.23	40.2	27,103	0.15%
2024/03/27	0.1	10.35	0	0.00	10.30	0.1	26,851	0.00%
2024/03/26	7	10.37	5	10.36	10.36	2	26,842	0.01%
2024/03/25	3	10.40	2.3	10.48	10.47	0.7	26,704	0.00%
2024/03/21	0	0.00	5	10.49	10.50	-5	26,733	-0.02%
2024/03/20	5	10.38	31	10.38	10.41	-26	26,880	-0.10%
2024/03/19	188	10.44	9	10.49	10.42	179	27,015	0.66%	大買/鉅額交易
2024/03/18	0	0.00	28	10.47	10.45	-28	27,297	-0.10%
2024/03/15	10	10.28	0	0.00	10.25	10	27,202	0.04%
2024/03/14	1	10.34	2	10.45	10.34	-1	27,830	0.00%
2024/03/13	1	10.34	38	10.38	10.40	-37	28,099	-0.13%
2024/03/12	10	10.31	2	10.34	10.35	8	28,058	0.03%
2024/03/11	45	10.27	10.1	10.28	10.28	34.9	28,080	0.12%
2024/03/08	37	10.29	3.1	10.30	10.32	33.9	28,405	0.12%
2024/03/07	1.9	10.29	18.1	10.25	10.26	-16.2	28,306	-0.06%
2024/03/06	10.1	10.11	15	10.23	10.21	-4.9	28,071	-0.02%
2024/03/05	111.2	10.12	6	10.15	10.10	105.2	28,190	0.37%	大買/鉅額交易
2024/03/04	49.1	10.22	25	10.18	10.19	24.1	28,405	0.08%
2024/03/01	0	0.00	19	10.19	10.23	-19	28,288	-0.07%
2024/02/29	17	10.21	20	10.25	10.25	-3	28,108	-0.01%
2024/02/27	3	10.26	20	10.29	10.28	-17	27,960	-0.06%
2024/02/26	105.1	10.44	155	10.36	10.35	-49.9	27,627	-0.18%	大買/大賣/
2024/02/23	4	10.43	100	10.44	10.41	-96	27,354	-0.35%
2024/02/22	22	10.29	62	10.29	10.34	-40	26,877	-0.15%
2024/02/21	52.1	10.16	38	10.19	10.30	14.1	26,406	0.05%
2024/02/20	2	9.93	15	9.96	9.96	-13	25,499	-0.05%
2024/02/19	22	9.91	10	9.92	9.89	12	25,222	0.05%
2024/02/16	22	9.72	51	9.67	9.84	-29	24,986	-0.12%
2024/02/15	37.4	9.61	0	0.00	9.60	37.4	24,606	0.15%
2024/02/05	9.5	9.50	0	0.00	9.56	9.5	24,299	0.04%
2024/02/02	5.7	9.60	28	9.65	9.59	-22.3	23,823	-0.09%
2024/02/01	38	9.65	5	9.63	9.66	33	23,581	0.14%
2024/01/31	20	9.61	25	9.58	9.62	-5	23,304	-0.02%
2024/01/30	24.1	9.75	0	0.00	9.70	24.1	22,919	0.11%
2024/01/29	102	10.00	10	9.97	9.95	92	22,333	0.41%	大買/
2024/01/26	7.5	10.01	1	10.00	9.98	6.5	21,969	0.03%
2024/01/25	9	9.91	15	9.83	10.01	-6	21,537	-0.03%
2024/01/24	28.3	9.52	20	9.57	9.51	8.3	20,662	0.04%
2024/01/23	17.2	9.37	32	9.32	9.42	-14.8	19,990	-0.07%
2024/01/22	87.3	9.35	11	9.34	9.30	76.3	19,421	0.39%
2024/01/19	24.7	9.59	10	9.70	9.56	14.7	18,124	0.08%
2024/01/18	74.5	9.61	0	0.00	9.61	74.5	17,379	0.43%
2024/01/17	92.6	9.87	18	9.89	9.78	74.6	16,490	0.45%
2024/01/16	6	10.28	18	10.30	10.27	-12	14,739	-0.08%
2024/01/15	12	10.35	2	10.36	10.33	10	14,582	0.07%
2024/01/12	1	10.34	15	10.29	10.32	-14	14,577	-0.10%
2024/01/11	6	10.30	6	10.31	10.34	0	14,581	0.00%
2024/01/10	21.2	10.28	0	0.00	10.28	21.2	14,453	0.15%
2024/01/09	5	10.30	0	0.00	10.31	5	14,309	0.03%
2024/01/08	16	10.34	0	0.00	10.32	16	14,150	0.11%
2024/01/05	3	10.49	0	0.00	10.48	3	13,932	0.02%
2024/01/04	52.1	10.44	15	10.44	10.42	37.1	13,904	0.27%
2024/01/03	2	10.42	0	0.00	10.48	2	13,696	0.01%
2024/01/02	1	10.38	0	0.00	10.38	1	13,375	0.01%
2023/12/29	6.8	10.35	0	0.00	10.36	6.8	13,268	0.05%
2023/12/27	1	10.15	0	0.00	10.22	1	13,606	0.01%
2023/12/25	5.5	10.23	0	0.00	10.21	5.5	13,409	0.04%
2023/12/22	2	10.23	3	10.26	10.23	-1	13,357	-0.01%
2023/12/21	3.5	10.15	0	0.00	10.23	3.5	13,221	0.03%
2023/12/20	17	10.21	10.4	10.23	10.21	6.6	13,119	0.05%
2023/12/19	34	10.21	0	0.00	10.21	34	13,101	0.26%
2023/12/18	57.1	10.26	200	10.25	10.25	-142.9	12,996	-1.10%	大賣/鉅額交易
2023/12/15	1	10.30	0	0.00	10.28	1	12,812	0.01%
2023/12/14	7	10.14	0	0.00	10.12	7	12,440	0.06%
2023/12/13	19	10.17	10	10.27	10.15	9	12,144	0.07%
2023/12/12	2.5	10.11	33	10.19	10.21	-30.4	11,853	-0.26%
2023/12/11	19.6	10.02	0	0.00	10.03	19.6	11,763	0.17%
2023/12/08	22	10.15	0	0.00	10.15	22	10,994	0.20%
2023/12/07	21.8	10.22	2	10.21	10.23	19.8	10,549	0.19%
2023/12/06	26.2	10.28	70.1	10.31	10.36	-43.9	10,211	-0.43%
2023/12/05	19.4	10.30	20	10.26	10.26	-0.6	10,020	-0.01%
2023/12/04	30.6	10.40	100	10.42	10.39	-69.4	9,505	-0.73%
2023/12/01	34	10.41	15	10.42	10.42	19	9,373	0.20%
2023/11/30	12.7	10.42	7.1	10.42	10.40	5.6	9,281	0.06%
2023/11/29	29.2	10.46	1	10.46	10.45	28.2	9,144	0.31%
2023/11/28	6	10.61	0	0.00	10.62	6	8,462	0.07%
2023/11/27	1.5	10.61	2	10.61	10.62	-0.5	8,460	-0.01%
2023/11/22	10.1	10.63	0	0.00	10.65	10.1	8,569	0.12%
2023/11/21	3	10.73	0	0.00	10.73	3	8,549	0.04%
2023/11/20	1.1	10.70	0	0.00	10.71	1.1	8,640	0.01%
2023/11/17	10	10.71	0.1	10.81	10.71	9.9	8,653	0.11%
2023/11/15	1	10.82	36	10.83	10.83	-35	9,176	-0.38%
2023/11/14	0.2	10.67	0	0.00	10.66	0.2	9,274	0.00%
2023/11/10	0.2	10.62	0.5	10.63	10.62	-0.3	9,736	0.00%
2023/11/08	31.2	10.73	0	0.00	10.73	31.2	10,462	0.30%
2023/11/07	1	10.80	0	0.00	10.79	1	10,644	0.01%
2023/11/06	0	0.00	1	10.89	10.87	-1	10,785	-0.01%
2023/11/01	4	10.73	1	10.73	10.73	3	11,196	0.03%
2023/10/31	1	10.66	0	0.00	10.67	1	11,364	0.01%
2023/10/27	1	10.73	0	0.00	10.76	1	11,917	0.01%
2023/10/26	1	10.67	0	0.00	10.62	1	12,729	0.01%
2023/10/24	13	10.50	0	0.00	10.51	13	13,241	0.10%
2023/10/23	14.5	10.49	0	0.00	10.46	14.5	13,469	0.11%
2023/10/20	19.2	10.56	25	10.54	10.55	-5.8	13,763	-0.04%
2023/10/19	9.1	10.63	0	0.00	10.65	9.1	13,951	0.07%
2023/10/18	1	10.85	1	10.80	10.79	0	13,969	0.00%
2023/10/17	3	10.87	0	0.00	10.86	3	14,164	0.02%
2023/10/16	21	10.81	0	0.00	10.81	21	14,720	0.14%
2023/10/13	2.1	10.87	0	0.00	10.86	2.1	16,147	0.01%
2023/10/12	1	10.84	0	0.00	10.98	1	16,487	0.01%
2023/10/06	2	10.72	0	0.00	10.70	2	16,779	0.01%
2023/10/05	2	10.58	0	0.00	10.58	2	16,858	0.01%
2023/10/04	21.2	10.57	0	0.00	10.57	21.2	16,984	0.13%
2023/10/03	11	10.66	0	0.00	10.61	11	17,274	0.06%
2023/09/28	1	10.87	0	0.00	10.86	1	17,457	0.01%
2023/09/26	4	10.91	0	0.00	10.88	4	17,770	0.02%
2023/09/25	1	10.95	31	11.04	10.96	-30	17,941	-0.17%
2023/09/22	1	10.91	0	0.00	10.97	1	18,044	0.01%
2023/09/21	11	10.92	0	0.00	10.92	11	18,177	0.06%
2023/09/20	0	0.00	17.3	11.00	11.00	-17.3	18,240	-0.09%
2023/09/18	9	10.90	0	0.00	10.90	9	18,601	0.05%
2023/09/15	2	11.00	20	11.04	11.00	-18	18,796	-0.10%
2023/09/14	27.5	10.87	0	0.00	10.89	27.5	18,835	0.15%
2023/09/13	3.2	10.89	50	10.94	10.90	-46.8	18,861	-0.25%
2023/09/12	1.2	10.93	0	0.00	10.92	1.2	19,014	0.01%
2023/09/11	54	10.95	0	0.00	10.96	54	19,226	0.28%
2023/09/08	8	10.94	0	0.00	10.95	8	19,312	0.04%
2023/09/07	6	11.00	0	0.00	11.01	6	19,583	0.03%
2023/09/06	3	11.03	0	0.00	11.02	3	19,745	0.02%
2023/09/05	1	11.09	142	11.09	11.12	-141	19,743	-0.71%	大賣/鉅額交易
2023/09/04	0	0.00	10	11.20	11.17	-10	19,943	-0.05%
2023/08/31	20	10.89	0	0.00	10.88	20	20,308	0.10%
2023/08/30	0	0.00	70.3	10.99	10.99	-70.3	20,687	-0.34%
2023/08/29	0.1	10.86	0	0.00	10.96	0.1	21,161	0.00%
2023/08/28	83.6	10.98	13	10.91	10.84	70.6	21,529	0.33%
2023/08/25	0	0.00	35	10.73	10.73	-35	21,976	-0.16%
2023/08/24	3	10.67	20.1	10.68	10.69	-17.1	22,700	-0.08%
2023/08/23	1	10.59	0	0.00	10.65	1	23,009	0.00%
2023/08/22	20.2	10.55	0	0.00	10.54	20.2	23,454	0.09%
2023/08/21	47.4	10.63	18	10.62	10.61	29.4	24,483	0.12%
2023/08/18	11	10.86	0	0.00	10.82	11	25,064	0.04%
2023/08/17	47	10.87	26.2	10.76	10.87	20.8	25,278	0.08%
2023/08/16	37	10.93	0	0.00	10.94	37	25,148	0.15%
2023/08/15	8	11.01	30	11.06	11.02	-22	25,258	-0.09%
2023/08/14	15.1	11.06	52	11.07	11.04	-37	25,150	-0.15%
2023/08/11	17.5	11.28	45	11.41	11.29	-27.5	24,684	-0.11%
2023/08/10	15	11.34	3	11.36	11.35	12	24,609	0.05%
2023/08/09	6	11.40	0	0.00	11.40	6	24,726	0.02%
2023/08/08	26.5	11.41	0	0.00	11.47	26.5	24,874	0.11%
2023/08/07	21	11.57	1	11.51	11.52	20	24,834	0.08%
2023/08/04	0	0.00	1	11.66	11.66	-1	24,827	0.00%
2023/08/02	17	11.61	50	11.61	11.54	-33	25,158	-0.13%
2023/08/01	15.2	11.75	22.1	11.81	11.72	-6.9	25,170	-0.03%
2023/07/31	4	11.77	39	11.83	11.83	-35	25,129	-0.14%
2023/07/28	13	11.39	41	11.51	11.61	-28	24,479	-0.11%
2023/07/27	0	0.00	9	11.42	11.43	-9	24,109	-0.04%
2023/07/26	2.1	11.29	7	11.33	11.27	-4.9	23,981	-0.02%
2023/07/25	2	11.25	22	11.24	11.26	-20	23,761	-0.08%
2023/07/24	3	11.01	0	0.00	11.01	3	23,374	0.01%
2023/07/21	23	11.10	0	0.00	11.08	23	23,134	0.10%
2023/07/20	4	11.08	2	11.11	11.09	2	23,109	0.01%
2023/07/19	17.7	10.96	12	10.97	10.96	5.7	22,998	0.02%
2023/07/18	74.5	11.08	0	0.00	11.03	74.5	22,560	0.33%
2023/07/17	163	11.57	1	11.57	11.58	162	21,201	0.76%	大買/鉅額交易
2023/07/14	9.8	11.57	0	0.00	11.57	9.8	20,872	0.05%
2023/07/13	11	11.60	10	11.59	11.61	1	20,708	0.00%
2023/07/12	47.1	11.54	0	0.00	11.53	47.1	20,728	0.23%
2023/07/11	9	11.55	0	0.00	11.53	9	20,658	0.04%
2023/07/10	31	11.46	0	0.00	11.43	31	20,524	0.15%
2023/07/07	47.1	11.51	0	0.00	11.52	47.1	20,255	0.23%
2023/07/06	49	11.61	0	0.00	11.60	49	20,051	0.24%
2023/07/05	140	11.79	7	11.77	11.78	133	19,680	0.68%	大買/鉅額交易
2023/07/04	6	11.86	69	11.86	11.87	-63	19,471	-0.32%
2023/07/03	5	11.75	2	11.82	11.83	3	19,558	0.02%
2023/06/30	1	11.60	1	11.68	11.70	0	19,557	0.00%
2023/06/29	12	11.59	0	0.00	11.61	12	19,753	0.06%
2023/06/28	0	0.00	15	11.65	11.65	-15	19,736	-0.08%
2023/06/27	2	11.56	0	0.00	11.59	2	19,991	0.01%
2023/06/26	15	11.44	0	0.00	11.46	15	20,567	0.07%
2023/06/21	37	11.62	0	0.00	11.62	37	20,298	0.18%
2023/06/20	0.5	11.72	0	0.00	11.70	0.5	20,119	0.00%
2023/06/19	8	11.85	0	0.00	11.75	8	20,053	0.04%
2023/06/15	3	11.68	16	11.68	11.72	-13	19,924	-0.07%
2023/06/14	3	11.72	1	11.73	11.72	2	19,716	0.01%
2023/06/13	10	11.69	0	0.00	11.71	10	19,644	0.05%
2023/06/12	16	11.75	43	11.73	11.76	-27	19,475	-0.14%
2023/06/09	51	11.72	80	11.75	11.75	-29	19,827	-0.15%
2023/06/08	23	11.64	0	0.00	11.67	23	19,892	0.12%
2023/06/07	66	11.66	0	0.00	11.64	66	20,025	0.33%
2023/06/06	59	11.69	0	0.00	11.65	59	19,804	0.30%
2023/06/05	20.3	11.55	15	11.64	11.53	5.3	19,821	0.03%
2023/06/02	8.2	11.44	0	0.00	11.50	8.2	19,632	0.04%
2023/06/01	3	11.27	0	0.00	11.30	3	19,279	0.02%
2023/05/31	49.5	11.28	0	0.00	11.25	49.5	18,948	0.26%
2023/05/30	82.8	11.41	0	0.00	11.37	82.8	18,435	0.45%
2023/05/29	18	11.57	24	11.57	11.57	-6	17,927	-0.03%
2023/05/26	44.4	11.57	0	0.00	11.56	44.4	17,787	0.25%
2023/05/25	117.8	11.72	5	11.64	11.58	112.8	17,433	0.65%	大買/鉅額交易
2023/05/24	61.2	11.91	0	0.00	11.87	61.2	16,325	0.37%
2023/05/23	42	12.12	0	0.00	12.07	42	15,557	0.27%
2023/05/22	57.3	12.16	0	0.00	12.18	57.3	15,329	0.37%
2023/05/19	67	12.20	0	0.00	12.20	67	15,216	0.44%
2023/05/18	10	12.25	0	0.00	12.32	10	14,948	0.07%
2023/05/17	17	12.28	0	0.00	12.27	17	15,008	0.11%
2023/05/16	0	0.00	65	12.40	12.36	-65	14,964	-0.43%
2023/05/15	18	12.20	10	12.20	12.26	8	15,138	0.05%
2023/05/12	58	12.36	10	12.45	12.34	48	14,958	0.32%
2023/05/11	18	12.58	0	0.00	12.54	18	14,749	0.12%
2023/05/10	41	12.69	5	12.67	12.67	36	14,775	0.24%
2023/05/09	0	0.00	48	12.89	12.95	-48	14,681	-0.33%
2023/05/08	0	0.00	65	12.71	12.72	-65	14,557	-0.45%
2023/05/05	26	12.50	50	12.49	12.50	-24	14,775	-0.16%
2023/05/04	0	0.00	15	12.36	12.38	-15	14,764	-0.10%
2023/05/03	13	12.18	30	12.21	12.19	-17	14,679	-0.12%
2023/05/02	1	12.23	7	12.37	12.32	-6	14,828	-0.04%
2023/04/28	5	12.29	18	12.31	12.30	-13	14,899	-0.09%
2023/04/27	0	0.00	5	12.17	12.18	-5	15,268	-0.03%
2023/04/26	12	12.04	0	0.00	12.14	12	15,660	0.08%
2023/04/25	9	12.13	20	12.11	12.08	-11	15,774	-0.07%
2023/04/24	5.1	12.18	0	0.00	12.20	5.1	16,097	0.03%
2023/04/21	0	0.00	50	12.33	12.25	-50	16,015	-0.31%
2023/04/20	0	0.00	25	12.30	12.27	-25	15,957	-0.16%
2023/04/19	1	12.30	10	12.29	12.30	-9	15,965	-0.06%
2023/04/18	0	0.00	23	12.33	12.34	-23	15,913	-0.14%
2023/04/17	1	12.13	0	0.00	12.23	1	15,813	0.01%
2023/04/14	0	0.00	1	12.14	12.13	-1	15,744	-0.01%
2023/04/13	20	12.09	0	0.00	12.11	20	15,687	0.13%
2023/04/12	1	12.13	0	0.00	12.12	1	15,657	0.01%
2023/04/11	15	11.97	0	0.00	12.03	15	15,523	0.10%
2023/04/10	0	0.00	1	11.92	11.93	-1	15,505	-0.01%
2023/04/06	17.3	11.88	0	0.00	11.84	17.3	15,345	0.11%
2023/03/31	1	11.93	0	0.00	11.95	1	15,078	0.01%
2023/03/30	17	11.83	0	0.00	11.85	17	14,859	0.11%
2023/03/29	42	11.90	0	0.00	11.86	42	14,517	0.29%
2023/03/28	38.2	11.86	32	11.86	11.86	6.2	14,347	0.04%
2023/03/27	10	11.94	0	0.00	11.93	10	14,018	0.07%
2023/03/24	10	12.13	0	0.00	12.13	10	13,403	0.07%
2023/03/23	4	12.08	0	0.00	12.12	4	13,309	0.03%
2023/03/22	3	12.06	26	12.15	12.12	-23	13,217	-0.17%
2023/03/21	25	12.03	0	0.00	12.04	25	13,123	0.19%
2023/03/20	9	12.06	1.2	12.10	12.04	7.8	13,020	0.06%
2023/03/17	4	12.12	10.5	12.13	12.14	-6.5	12,940	-0.05%
2023/03/16	9	12.01	2	12.00	12.02	7	12,891	0.05%
2023/03/15	1	12.03	0	0.00	12.03	1	12,846	0.01%
2023/03/14	57	11.99	0	0.00	11.93	57	12,770	0.45%
2023/03/13	19	12.04	15	12.10	12.10	4	12,273	0.03%
2023/03/10	23	12.10	0	0.00	12.09	23	12,120	0.19%
2023/03/09	0	0.00	33	12.33	12.33	-33	11,786	-0.28%
2023/03/08	45	12.38	0	0.00	12.33	45	11,706	0.38%
2023/03/07	0	0.00	7	12.58	12.58	-7	11,613	-0.06%
2023/03/06	2	12.37	0	0.00	12.41	2	11,431	0.02%
2023/03/03	0	0.00	47	12.34	12.36	-47	11,230	-0.42%
2023/03/02	0	0.00	3	12.29	12.26	-3	11,086	-0.03%
2023/03/01	13	11.96	4	12.14	12.12	9	10,944	0.08%
2023/02/24	25	12.10	0	0.00	12.10	25	10,685	0.23%
2023/02/23	17	12.27	25	12.27	12.26	-8	10,369	-0.08%
2023/02/22	24	12.23	0	0.00	12.31	24	10,236	0.23%
2023/02/21	5	12.35	38.1	12.33	12.36	-33.1	10,102	-0.33%
2023/02/20	2	12.09	0	0.00	12.26	2	9,909	0.02%
2023/02/17	4.4	12.10	0	0.00	12.10	4.4	9,801	0.04%
2023/02/16	2	12.15	4.5	12.17	12.16	-2.5	9,810	-0.03%
2023/02/15	9	12.18	0	0.00	12.10	9	9,778	0.09%
2023/02/14	1	12.21	0	0.00	12.22	1	9,616	0.01%
2023/02/13	2	12.10	0	0.00	12.20	2	9,536	0.02%
2023/02/10	40.6	12.15	10	12.12	12.14	30.6	9,252	0.33%
2023/02/09	1.1	12.10	0	0.00	12.15	1.1	9,241	0.01%
2023/02/08	0	0.00	5	12.03	12.09	-5	9,216	-0.05%
2023/02/07	10.4	12.04	0	0.00	12.02	10.4	9,107	0.11%
2023/02/06	30.1	11.98	3	11.94	11.92	27.1	9,071	0.30%
2023/02/03	54	12.11	0	0.00	12.03	54	8,865	0.61%
2023/02/02	11	12.34	0	0.00	12.34	11	8,609	0.13%
2023/02/01	3	12.35	0	0.00	12.37	3	8,491	0.04%
2023/01/31	31	12.41	1.6	12.49	12.34	29.4	8,383	0.35%
2023/01/30	7	12.66	0.4	12.70	12.59	6.6	8,189	0.08%
2023/01/17	22	12.48	0	0.00	12.40	22	8,088	0.27%
2023/01/16	4	12.88	0	0.00	12.85	4	7,767	0.05%
2023/01/13	35	12.68	2	12.69	12.72	33	7,383	0.45%
2023/01/12	14	12.62	2	12.59	12.62	12	7,229	0.17%
2023/01/11	7	12.57	0	0.00	12.62	7	6,834	0.10%
2023/01/10	1	12.52	5	12.59	12.56	-4	6,800	-0.06%
2023/01/09	8	12.61	7.1	12.57	12.59	0.9	6,784	0.01%
2023/01/06	24	12.52	0	0.00	12.50	24	6,695	0.36%
2023/01/05	2	12.54	13.5	12.50	12.50	-11.5	6,681	-0.17%
2023/01/03	10	11.82	30	12.05	12.06	-20	6,639	-0.30%
2022/12/29	5	11.92	0	0.00	11.94	5	6,625	0.08%
2022/12/27	0.3	11.92	0	0.00	11.91	0.3	6,599	0.01%
2022/12/23	4	11.82	0	0.00	11.84	4	6,879	0.06%
2022/12/22	2	11.87	0	0.00	11.87	2	7,055	0.03%
2022/12/21	0	0.00	2	11.71	11.73	-2	7,230	-0.03%
2022/12/20	13	11.80	0	0.00	11.71	13	7,459	0.17%
2022/12/19	9	12.01	5	11.95	11.90	4	7,568	0.05%
2022/12/16	5	11.98	1	12.03	12.00	4	7,542	0.05%
2022/12/15	16	11.84	10	11.95	11.86	6	7,533	0.08%
2022/12/14	0	0.00	0.4	11.94	11.97	-0.4	7,600	0.00%
2022/12/13	15	11.90	0.6	11.94	11.89	14.4	7,578	0.19%
2022/12/12	3	11.94	0	0.00	11.94	3	7,645	0.04%
2022/12/09	0	0.00	12	11.90	11.97	-12	7,672	-0.16%
2022/12/08	11	11.68	45	11.74	11.73	-34	7,598	-0.45%
2022/12/07	3.5	11.80	23	11.82	11.86	-19.5	7,645	-0.26%
2022/12/06	0	0.00	11	11.78	11.75	-11	7,709	-0.14%
2022/12/05	0	0.00	10	11.74	11.74	-10	7,712	-0.13%
2022/12/02	10	11.50	0	0.00	11.49	10	7,718	0.13%
2022/12/01	0	0.00	11	11.70	11.70	-11	7,686	-0.14%
2022/11/29	10	11.50	10	11.60	11.57	0	7,673	0.00%
2022/11/28	6	11.09	0	0.00	11.18	6	7,528	0.08%
2022/11/25	1	11.25	0	0.00	11.28	1	7,539	0.01%
2022/11/24	5	11.21	0	0.00	11.21	5	7,587	0.07%
2022/11/23	2	11.17	0	0.00	11.17	2	7,709	0.03%
2022/11/21	11	10.96	0	0.00	11.00	11	7,883	0.14%
2022/11/18	2	11.10	0	0.00	11.13	2	7,870	0.03%
2022/11/17	5	11.04	0	0.00	11.07	5	8,127	0.06%
2022/11/16	30.2	11.24	0	0.00	11.20	30.2	8,159	0.37%
2022/11/15	10	11.08	0	0.00	11.25	10	8,186	0.12%
2022/11/14	10	11.05	0	0.00	11.03	10	8,173	0.12%
2022/11/11	2	10.63	0	0.00	10.72	2	8,222	0.02%
2022/11/09	1	10.67	1	10.70	10.58	0	8,278	0.00%
2022/11/07	2	10.68	0	0.00	10.66	2	8,473	0.02%
2022/11/03	3	10.07	0	0.00	10.09	3	8,790	0.03%
2022/11/02	2	10.03	0	0.00	10.20	2	8,892	0.02%
2022/11/01	4.1	9.88	0	0.00	9.93	4.1	8,975	0.05%
2022/10/31	5.1	10.03	0	0.00	9.99	5.1	8,936	0.06%
2022/10/28	4.3	10.25	0	0.00	10.17	4.3	8,764	0.05%
2022/10/27	1	10.49	0	0.00	10.47	1	8,865	0.01%
2022/10/26	3	10.49	0	0.00	10.45	3	9,362	0.03%
2022/10/25	6	10.40	0	0.00	10.45	6	9,916	0.06%
2022/10/24	3	10.66	0	0.00	10.59	3	10,078	0.03%
2022/10/21	0	0.00	1	10.91	10.88	-1	9,993	-0.01%
2022/10/18	2	10.82	0	0.00	10.83	2	10,113	0.02%
2022/10/17	4	10.70	0	0.00	10.75	4	10,568	0.04%
2022/10/13	1	10.64	0	0.00	10.65	1	10,653	0.01%
2022/10/12	6.3	10.64	0	0.00	10.61	6.3	10,760	0.06%
2022/10/11	4.3	10.80	0	0.00	10.77	4.3	11,044	0.04%
2022/10/07	3.3	11.00	0	0.00	11.00	3.3	11,720	0.03%
2022/10/06	0	0.00	3	11.20	11.20	-3	12,060	-0.02%
2022/10/05	2	11.17	1	11.17	11.22	1	12,246	0.01%
2022/10/04	2	11.02	6	11.01	11.04	-4	12,275	-0.03%
2022/10/03	4	10.91	0	0.00	10.88	4	12,499	0.03%
2022/09/30	2.1	10.90	0	0.00	10.95	2.1	12,489	0.02%
2022/09/29	1	11.06	0	0.00	11.03	1	12,435	0.01%
2022/09/28	13.2	11.15	0	0.00	11.13	13.2	12,468	0.11%
2022/09/27	4.3	11.32	20	11.31	11.35	-15.7	12,407	-0.13%
2022/09/26	7	11.52	0	0.00	11.48	7	12,167	0.06%
2022/09/23	3.1	11.67	0	0.00	11.66	3.1	12,028	0.03%
2022/09/22	1	11.60	0	0.00	11.61	1	12,026	0.01%
2022/09/21	1	11.70	0	0.00	11.73	1	11,937	0.01%
2022/09/20	1	11.84	0	0.00	11.83	1	11,850	0.01%
2022/09/19	10	11.89	0	0.00	11.81	10	11,861	0.08%
2022/09/16	1	11.92	0	0.00	11.93	1	11,784	0.01%
2022/09/14	3.2	11.91	0	0.00	11.91	3.2	11,692	0.03%
2022/09/13	1	11.93	20	12.01	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	1	11.79	0	0.00	11.74	1	11,505	0.01%
2022/09/05	1	11.71	0	0.00	11.71	1	11,481	0.01%
2022/09/02	3	11.70	0	0.00	11.70	3	11,426	0.03%
2022/09/01	1	11.76	0	0.00	11.77	1	11,381	0.01%
2022/08/31	2	11.69	2	11.69	11.79	0	11,269	0.00%
2022/08/29	5	11.68	0	0.00	11.71	5	11,080	0.05%
2022/08/26	5	11.76	1	11.79	11.77	4	10,994	0.04%
2022/08/25	3	11.66	2	11.62	11.63	1	10,873	0.01%
2022/08/24	5.5	11.61	0	0.00	11.59	5.5	10,836	0.05%
2022/08/23	1	11.69	12	11.75	11.76	-11	10,536	-0.10%
2022/08/22	1	11.78	0	0.00	11.78	1	10,504	0.01%
2022/08/19	1	11.63	0	11.68	11.74	1	10,388	0.01%
2022/08/18	8	11.69	14	11.75	11.68	-6	10,282	-0.06%
2022/08/17	1	11.67	0	0.00	11.74	1	10,061	0.01%
2022/08/16	5	11.69	0	0.00	11.66	5	9,986	0.05%
2022/08/15	56	11.73	15	11.80	11.70	41	9,899	0.41%
2022/08/12	7	11.71	4	11.71	11.77	3	9,756	0.03%
2022/08/11	4	11.58	0	0.00	11.61	4	9,740	0.04%
2022/08/10	27	11.64	0	0.00	11.52	27	9,594	0.28%
2022/08/09	12	11.77	22	11.76	11.74	-10	9,250	-0.11%
2022/08/08	16	11.69	0	0.00	11.71	16	9,094	0.18%
2022/08/05	9	11.60	2	11.60	11.59	7	8,913	0.08%
2022/08/04	1	11.50	10	11.50	11.52	-9	8,815	-0.10%
2022/08/03	9.3	11.49	0	0.00	11.49	9.3	8,718	0.11%
2022/08/02	25.8	11.56	8	11.54	11.53	17.8	8,566	0.21%
2022/08/01	15.2	11.79	0	0.00	11.77	15.2	8,121	0.19%
2022/07/29	5.5	11.90	4	11.96	11.90	1.5	7,619	0.02%
2022/07/28	1	11.97	0	0.00	12.01	1	7,362	0.01%
2022/07/26	2	12.01	10	12.00	12.02	-8	7,439	-0.11%
2022/07/25	15	11.90	0	0.00	11.89	15	7,444	0.20%
2022/07/22	32.2	11.93	0	0.00	11.91	32.2	7,391	0.44%
2022/07/21	1	12.05	0	0.00	12.05	1	6,984	0.01%
2022/07/20	0	0.00	1	12.16	12.13	-1	6,933	-0.01%
2022/07/19	13.3	12.14	0	0.00	12.08	13.3	6,979	0.19%
2022/07/18	8.9	12.14	0	0.00	12.16	8.9	6,919	0.13%
2022/07/15	26.3	12.97	0	0.00	13.00	26.3	6,696	0.39%
2022/07/14	12.4	13.05	0	0.00	13.04	12.4	5,901	0.21%
2022/07/13	26	13.27	0	0.00	13.22	26	5,661	0.46%
2022/07/12	4.3	13.28	0	0.00	13.28	4.3	5,470	0.08%
2022/07/11	8	13.27	0	0.00	13.25	8	5,395	0.15%
2022/07/08	11	13.43	0	0.00	13.43	11	5,223	0.21%
2022/07/06	2.5	13.38	0	0.00	13.31	2.5	5,188	0.05%
2022/07/05	1	13.57	1	13.62	13.58	0	5,133	0.00%
2022/06/29	0.1	13.55	0	0.00	13.53	0.1	6,114	0.00%
2022/06/28	1	13.42	0	0.00	13.44	1	6,239	0.02%
2022/06/27	1	13.38	0	0.00	13.38	1	6,320	0.02%
2022/06/23	2	13.27	0	0.00	13.26	2	6,441	0.03%
2022/06/22	1	13.37	0	0.00	13.31	1	6,539	0.02%
2022/06/20	1	13.18	0	0.00	13.20	1	6,705	0.01%
2022/06/17	12	13.22	0	0.00	13.26	12	6,817	0.18%
2022/06/16	4	13.41	0	0.00	13.34	4	6,919	0.06%
2022/06/13	4	13.61	0	0.00	13.57	4	8,146	0.05%
2022/06/10	4	13.70	0	0.00	13.72	4	9,203	0.04%
2022/06/09	20	13.88	0	0.00	13.83	20	9,719	0.21%
2022/06/07	15	13.78	0	0.00	13.77	15	10,444	0.14%
2022/06/06	2	13.75	0	0.00	13.77	2	10,901	0.02%
2022/06/02	0.1	13.83	1	13.85	13.83	-1	11,170	-0.01%
2022/06/01	1	13.76	3	13.83	13.83	-2	11,357	-0.02%
2022/05/31	3	13.67	0	0.00	13.69	3	11,451	0.03%
2022/05/30	0	0.00	0.5	13.70	13.66	-0.5	11,501	0.00%
2022/05/25	0	0.00	1	13.83	13.80	-1	11,941	-0.01%
2022/05/23	0	0.00	8	13.94	13.83	-8	12,213	-0.07%
2022/05/13	1	13.39	0	0.00	13.46	1	12,674	0.01%
2022/05/12	8	13.34	0	0.00	13.32	8	12,789	0.06%
2022/05/11	0	0.00	1	13.47	13.57	-1	13,241	-0.01%
2022/05/10	12.2	13.38	0	0.00	13.48	12.2	13,399	0.09%
2022/05/09	4	13.54	0	0.00	13.51	4	13,472	0.03%
2022/05/06	8	13.79	0	0.00	13.70	8	13,456	0.06%
2022/05/04	0	0.00	1	14.10	14.00	-1	13,522	-0.01%
2022/05/03	0	0.00	1	14.12	14.13	-1	13,606	-0.01%
2022/04/28	0	0.00	12	13.60	13.78	-12	13,825	-0.09%
2022/04/27	6.3	13.41	2	13.45	13.50	4.3	13,883	0.03%
2022/04/26	6	13.52	0	0.00	13.58	6	14,010	0.04%
2022/04/25	11.3	13.64	1	13.60	13.62	10.3	14,272	0.07%
2022/04/22	11	13.86	0	0.00	13.88	11	14,452	0.08%
2022/04/21	10	14.02	0	0.00	13.88	10	14,428	0.07%
2022/04/19	0	0.00	8	14.24	14.30	-8	14,364	-0.06%
2022/04/18	1	14.14	0	0.00	14.15	1	14,371	0.01%
2022/04/15	0	0.00	1	14.22	14.23	-1	14,390	-0.01%
2022/04/14	0	0.00	6	14.27	14.29	-6	14,456	-0.04%
2022/04/13	0	0.00	6	14.11	14.17	-6	14,594	-0.04%
2022/04/11	0	0.00	13	14.36	14.17	-13	14,855	-0.09%
2022/04/08	0	0.00	0.3	14.40	14.40	-0.3	14,777	0.00%
2022/04/07	3	14.15	2	14.37	14.13	1	14,617	0.01%
2022/04/06	0	0.00	8	14.32	14.41	-8	14,510	-0.06%
2022/03/31	0	0.00	8	13.93	13.95	-8	13,889	-0.06%
2022/03/30	0	0.00	7	13.84	13.86	-7	14,027	-0.05%
2022/03/29	4	13.76	1	13.80	13.77	3	14,293	0.02%
2022/03/28	1	13.48	0	0.00	13.76	1	14,313	0.01%
2022/03/25	9	13.69	0	0.00	13.66	9	14,277	0.06%
2022/03/24	1	13.72	3.2	13.81	13.78	-2.2	14,340	-0.02%
2022/03/23	5	13.73	0	0.00	13.75	5	14,461	0.03%
2022/03/22	0	0.00	13	13.68	13.70	-13	14,416	-0.09%
2022/03/21	6.3	13.48	1	13.60	13.42	5.3	14,346	0.04%
2022/03/18	4	13.30	14	13.43	13.42	-10	14,375	-0.07%
2022/03/17	13	13.03	10	13.12	13.23	3	14,292	0.02%
2022/03/16	19	12.25	0	0.00	12.40	19	14,031	0.14%
2022/03/15	38.9	12.64	6	12.72	12.49	32.9	13,556	0.24%
2022/03/14	20.2	13.31	0	0.00	13.18	20.2	12,540	0.16%
2022/03/11	18.5	13.51	0	0.00	13.44	18.5	12,094	0.15%
2022/03/10	2	13.79	1	13.76	13.78	1	11,716	0.01%
2022/03/09	13	13.62	0	0.00	13.51	13	11,861	0.11%
2022/03/08	23	13.81	20	13.73	13.78	3	11,465	0.03%
2022/03/07	7	13.90	0	0.00	14.00	7	11,240	0.06%
2022/03/04	5.2	14.01	5	14.07	14.04	0.2	11,209	0.00%
2022/03/02	5	14.02	0	0.00	14.04	5	11,266	0.04%
2022/03/01	1	14.09	0	0.00	14.08	1	11,237	0.01%
2022/02/25	11	14.06	0	0.00	14.05	11	11,163	0.10%
2022/02/24	13	14.15	0	0.00	14.12	13	10,998	0.12%
2022/02/23	4	14.26	0	0.00	14.25	4	10,879	0.04%
2022/02/22	6	14.23	0	0.00	14.22	6	10,972	0.05%
2022/02/21	2	14.38	0	0.00	14.36	2	10,967	0.02%
2022/02/18	2	14.38	10	14.39	14.39	-8	11,026	-0.07%
2022/02/17	1	14.28	0	0.00	14.31	1	11,133	0.01%
2022/02/16	21	14.35	17	14.36	14.31	4	11,416	0.04%
2022/02/15	8	14.32	0	0.00	14.21	8	11,559	0.07%
2022/02/14	4	14.59	4	14.55	14.52	0	11,754	0.00%
2022/02/11	1.3	14.74	26	14.80	14.79	-24.7	12,334	-0.20%
2022/02/10	1	14.56	4	14.50	14.58	-3	12,617	-0.02%
2022/02/09	0	0.00	4	14.44	14.47	-4	13,303	-0.03%
2022/02/08	1.3	14.20	0	0.00	14.16	1.3	13,721	0.01%
2022/02/07	6	14.18	3	14.19	14.17	3	14,094	0.02%
2022/01/26	27	14.20	7	14.21	14.17	20	14,311	0.14%
2022/01/25	8	14.33	0	0.00	14.24	8	14,722	0.05%
2022/01/24	7	14.38	26	14.38	14.43	-19	14,831	-0.13%
2022/01/21	0	0.00	4	14.31	14.29	-4	14,878	-0.03%
2022/01/20	0	0.00	5	14.32	14.31	-5	14,839	-0.03%
2022/01/19	5.4	14.11	16	14.17	14.13	-10.6	14,912	-0.07%
2022/01/18	17	13.90	2	13.94	13.97	15	15,011	0.10%
2022/01/17	9	14.15	0	0.00	14.13	9	14,704	0.06%
2022/01/14	14.3	14.27	0	0.00	14.28	14.3	14,427	0.10%
2022/01/13	1	14.43	0	0.00	14.40	1	14,360	0.01%
2022/01/12	77.3	14.47	0	0.00	14.41	77.3	14,286	0.54%
2022/01/11	0	0.00	20	14.44	14.40	-20	14,247	-0.14%
2022/01/10	8	14.23	2	14.18	14.25	6	14,082	0.04%
2022/01/07	1	14.13	0	0.00	14.18	1	14,231	0.01%
2022/01/06	1	14.16	0	0.00	14.12	1	14,133	0.01%
2022/01/05	6	14.25	0	0.00	14.22	6	13,900	0.04%
2022/01/04	1	14.45	1	14.47	14.51	0	13,667	0.00%
2022/01/03	33	14.37	0	0.00	14.40	33	13,622	0.24%
2021/12/30	0	0.00	20	14.32	14.31	-20	13,748	-0.15%
2021/12/29	10	14.35	0	0.00	14.33	10	13,811	0.07%
2021/12/27	0	0.00	13	14.52	14.56	-13	13,759	-0.09%
2021/12/24	0	0.00	41	14.51	14.54	-41	13,736	-0.30%
2021/12/22	1	14.13	0	0.00	14.14	1	13,228	0.01%
2021/12/21	1	14.09	0	0.00	14.10	1	13,288	0.01%
2021/12/20	1	14.02	1	14.04	14.08	0	13,337	0.00%
2021/12/17	1	14.32	0	0.00	14.34	1	13,225	0.01%
2021/12/16	0	0.00	20	14.23	14.23	-20	13,276	-0.15%
2021/12/15	4	14.19	1	14.10	14.14	3	13,338	0.02%
2021/12/14	0.3	14.25	0	0.00	13.99	0.3	13,480	0.00%
2021/12/13	5	14.34	21	14.34	14.33	-16	13,795	-0.12%
2021/12/06	2	14.00	0	0.00	14.01	2	13,558	0.01%
2021/12/03	0	0.00	3	13.79	14.06	-3	13,478	-0.02%
2021/12/02	3.1	13.73	0	0.00	13.77	3.1	13,202	0.02%
2021/12/01	1	13.60	0	0.00	13.75	1	13,351	0.01%
2021/11/30	10	13.61	0	0.00	13.60	10	13,596	0.07%
2021/11/29	8	13.65	0	0.00	13.65	8	13,593	0.06%
2021/11/26	4	13.73	0	0.00	13.69	4	13,697	0.03%
2021/11/25	10	13.86	11	13.90	13.90	-1	13,593	-0.01%
2021/11/24	0	0.00	1	13.78	13.79	-1	13,588	-0.01%
2021/11/23	1	13.75	0	0.00	13.73	1	13,550	0.01%
2021/11/22	12	13.73	0	0.00	13.70	12	13,543	0.09%
2021/11/19	3	13.65	10	13.69	13.64	-7	13,549	-0.05%
2021/11/18	7.6	13.73	20	13.66	13.69	-12.4	13,445	-0.09%
2021/11/17	24	13.78	4	13.76	13.76	20	13,389	0.15%
2021/11/16	16.5	13.74	0	0.00	13.74	16.5	13,504	0.12%
2021/11/15	14	13.74	0	0.00	13.71	14	13,455	0.10%
2021/11/12	7.5	13.90	11	13.94	13.91	-3.5	13,157	-0.03%
2021/11/11	25.3	13.76	2	13.79	13.81	23.3	12,962	0.18%
2021/11/10	32.4	13.49	121	13.59	13.40	-88.6	12,650	-0.70%	大賣/
2021/11/09	23.9	13.62	0	0.00	13.57	23.9	12,007	0.20%
2021/11/08	31.1	13.72	3	13.71	13.71	28.1	11,286	0.25%
2021/11/05	41.2	13.87	0	0.00	13.86	41.2	10,669	0.39%
2021/11/04	25.8	13.97	0	0.00	13.94	25.8	10,204	0.25%
2021/11/03	18	13.96	0	0.00	14.01	18	10,097	0.18%
2021/11/02	13	14.02	0	0.00	14.01	13	10,082	0.13%
2021/11/01	17	14.06	0	0.00	14.10	17	9,851	0.17%
2021/10/29	7	14.10	0	0.00	14.13	7	9,887	0.07%
2021/10/28	8	14.24	0	0.00	14.21	8	9,781	0.08%
2021/10/27	7	14.16	0	0.00	14.23	7	9,915	0.07%
2021/10/26	8	14.35	0	0.00	14.29	8	9,910	0.08%
2021/10/25	5	14.55	0	0.00	14.53	5	9,873	0.05%
2021/10/22	1	14.59	0	0.00	14.57	1	10,281	0.01%
2021/10/20	1	14.49	0	0.00	14.49	1	11,077	0.01%
2021/10/19	4	14.58	2	14.56	14.54	2	11,260	0.02%
2021/10/18	1	14.45	0	0.00	14.42	1	11,366	0.01%
2021/10/15	5	14.40	1	14.46	14.46	4	11,664	0.03%
2021/10/14	2	14.59	0	0.00	14.60	2	12,293	0.02%
2021/10/12	1	14.63	0	0.00	14.55	1	14,037	0.01%
2021/10/08	1	14.72	2	15.00	14.69	-1	14,558	-0.01%
2021/10/05	2	14.51	0	0.00	14.56	2	15,488	0.01%
2021/10/04	0	0.00	30	14.50	14.52	-30	15,955	-0.19%
2021/10/01	1	14.56	5	14.48	14.48	-4	16,396	-0.02%
2021/09/30	6	14.56	0	0.00	14.61	6	16,844	0.04%
2021/09/29	2	14.48	1	14.61	14.59	1	17,412	0.01%
2021/09/28	0	0.00	2	14.63	14.64	-2	17,942	-0.01%
2021/09/27	4	14.35	0	0.00	14.35	4	17,971	0.02%
2021/09/24	2	14.58	3	14.56	14.57	-1	17,973	-0.01%
2021/09/23	1	14.42	0	0.00	14.53	1	18,139	0.01%
2021/09/22	9.2	14.00	1	14.06	14.12	8.2	18,032	0.05%
2021/09/17	12.3	14.24	0	0.00	14.18	12.3	17,974	0.07%
2021/09/16	46.1	14.32	1	14.29	14.24	45.1	17,831	0.25%
2021/09/15	15.2	14.77	15	14.79	14.73	0.2	17,376	0.00%
2021/09/14	0	0.00	2	15.09	15.04	-2	17,265	-0.01%
2021/09/13	2	15.04	0	0.00	15.07	2	17,369	0.01%
2021/09/09	5	14.92	1	14.95	14.94	4	17,835	0.02%
2021/09/07	3	14.93	2	15.00	14.93	1	18,082	0.01%
2021/09/06	0	0.00	2	15.15	14.99	-2	18,204	-0.01%
2021/09/03	4	15.05	3	15.00	15.06	1	18,007	0.01%
2021/09/02	3	14.83	0	0.00	14.82	3	17,690	0.02%
2021/09/01	1	14.75	1	14.73	14.73	0	17,522	0.00%
2021/08/31	3	14.40	0	0.00	14.47	3	17,345	0.02%
2021/08/30	5.1	14.47	0	0.00	14.47	5.1	17,319	0.03%
2021/08/27	2	14.42	0	0.00	14.42	2	17,252	0.01%
2021/08/25	0.1	14.41	0	0.00	14.43	0.1	17,183	0.00%
2021/08/24	0	0.00	6	14.28	14.29	-6	17,194	-0.03%
2021/08/23	3	14.10	0	0.00	14.20	3	17,173	0.02%
2021/08/20	7	13.94	0	0.00	13.86	7	17,067	0.04%
2021/08/19	6	14.04	0	0.00	14.01	6	16,856	0.04%
2021/08/18	3	14.12	0	0.00	14.20	3	16,788	0.02%
2021/08/17	13	14.24	0	0.00	14.12	13	16,728	0.08%
2021/08/16	8	14.26	2	14.33	14.30	6	16,678	0.04%
2021/08/13	12	14.30	0	0.00	14.30	12	16,582	0.07%
2021/08/12	0	0.00	1	14.42	14.36	-1	16,536	-0.01%
2021/08/11	6	14.17	0	0.00	14.34	6	16,466	0.04%
2021/08/10	3	14.04	0	0.00	14.09	3	16,299	0.02%
2021/08/09	14.2	14.03	56	14.08	14.08	-41.9	16,292	-0.26%
2021/08/06	20.5	13.87	0.1	13.89	13.89	20.4	16,026	0.13%
2021/08/05	27.2	13.97	0	0.00	13.96	27.2	15,823	0.17%
2021/08/04	2.6	14.04	0	0.00	14.03	2.6	15,823	0.02%
2021/08/03	26	14.08	0	0.00	13.96	26	15,715	0.17%
2021/08/02	4.2	13.93	1	13.82	14.05	3.2	15,530	0.02%
2021/07/30	1.2	13.93	0	0.00	13.92	1.2	15,385	0.01%
2021/07/29	5	14.02	0	0.00	14.05	5	15,241	0.03%
2021/07/28	40.4	13.92	0	0.00	13.88	40.4	15,073	0.27%
2021/07/27	34	14.17	0	0.00	14.15	34	14,771	0.23%
2021/07/26	7	14.36	0	0.00	14.26	7	14,884	0.05%
2021/07/23	10	14.54	0	0.00	14.50	10	14,482	0.07%
2021/07/22	4	14.58	0	0.00	14.61	4	14,626	0.03%
2021/07/21	22	14.47	0	0.00	14.42	22	14,896	0.15%
2021/07/20	22	14.55	0	0.00	14.49	22	14,776	0.15%
2021/07/19	55	14.79	0	0.00	14.76	55	14,050	0.39%
2021/07/16	27	14.93	0	0.00	14.92	27	13,439	0.20%
2021/07/15	4	15.51	0	0.00	15.59	4	12,665	0.03%
2021/07/14	13	15.42	0	0.00	15.42	13	12,176	0.11%
2021/07/13	6	15.46	0	0.00	15.45	6	11,740	0.05%
2021/07/12	7	15.46	0	0.00	15.48	7	11,418	0.06%
2021/07/09	8.1	15.41	0	0.00	15.44	8.1	11,013	0.07%
2021/07/08	5.1	15.57	10	15.57	15.56	-4.9	10,590	-0.05%
2021/07/07	161.1	15.63	0	0.00	15.61	161.1	10,149	1.59%	大買/鉅額交易
2021/07/06	4	15.66	0	0.00	15.70	4	9,772	0.04%
2021/07/05	16.3	15.79	0	0.00	15.80	16.3	9,266	0.18%
2021/07/02	1.6	15.62	0	0.00	15.61	1.6	8,694	0.02%
2021/07/01	3	15.63	0	0.00	15.64	3	8,655	0.03%
2021/06/30	15	15.68	0.2	15.72	15.68	14.8	8,582	0.17%
2021/06/29	10	15.74	0.2	15.75	15.71	9.8	8,411	0.12%
2021/06/28	14	15.80	0	0.00	15.81	14	8,372	0.17%
2021/06/25	0	0.00	1.3	15.83	15.82	-1.3	8,524	-0.01%
2021/06/24	0	0.00	1.5	15.73	15.74	-1.5	8,621	-0.02%
2021/06/23	0	0.00	8	15.63	15.68	-8	8,635	-0.09%
2021/06/22	1	15.47	0	0.00	15.53	1	8,835	0.01%
2021/06/21	7	15.47	0	0.00	15.51	7	9,068	0.08%
2021/06/18	4	15.67	0	0.00	15.63	4	9,032	0.04%
2021/06/17	7	15.75	0	0.00	15.71	7	8,735	0.08%
2021/06/16	2.5	15.86	0	0.00	15.87	2.5	8,671	0.03%
2021/06/15	1.5	15.93	0	0.00	15.94	1.5	8,646	0.02%
2021/06/11	1	15.99	0	0.00	16.01	1	8,594	0.01%
2021/06/08	1	16.00	0	0.00	16.00	1	8,964	0.01%
2021/06/07	0	0.00	3	16.01	16.03	-3	9,122	-0.03%
2021/06/03	6.5	16.08	0	0.00	16.09	6.5	9,279	0.07%
2021/06/02	7	16.08	0	0.00	16.09	7	9,425	0.07%
2021/06/01	8	16.01	1	15.98	16.04	7	9,717	0.07%
2021/05/31	6	16.12	0	0.00	16.13	6	9,838	0.06%
2021/05/27	7	16.13	6	16.12	16.11	1	10,111	0.01%
2021/05/26	50	16.08	8	16.10	16.10	42	10,562	0.40%
2021/05/24	7	16.01	0	0.00	16.00	7	11,271	0.06%
2021/05/21	7	16.01	0	0.00	16.02	7	11,513	0.06%
2021/05/20	7	16.01	0	0.00	16.00	7	11,809	0.06%
2021/05/19	7	16.06	0	0.00	16.04	7	12,215	0.06%
2021/05/18	0	0.00	1	16.10	16.08	-1	12,850	-0.01%
2021/05/14	1	15.92	0	0.00	15.90	1	14,427	0.01%
2021/05/13	15	15.95	0	0.00	15.92	15	15,549	0.10%
2021/05/12	34.7	15.97	1	16.02	16.00	33.7	15,681	0.21%
2021/05/11	9	16.00	1	15.97	16.02	8	15,626	0.05%
2021/05/10	10	16.13	2	16.11	16.10	8	15,716	0.05%
2021/05/07	0	0.00	10	16.14	16.20	-10	15,915	-0.06%
2021/05/06	7	16.00	1	16.06	15.99	6	16,055	0.04%
2021/05/05	2	16.01	0	0.00	15.98	2	16,239	0.01%
2021/05/04	8.5	15.85	3	15.81	15.87	5.5	16,403	0.03%
2021/05/03	23	15.88	0	0.00	15.85	23	16,525	0.14%
2021/04/29	4	16.08	0	0.00	16.08	4	16,336	0.02%
2021/04/28	37	16.01	0	0.00	15.99	37	16,448	0.22%
2021/04/27	29	16.07	1	16.10	16.05	28	16,315	0.17%
2021/04/26	21	16.19	0	0.00	16.18	21	16,129	0.13%
2021/04/23	3	16.23	5	16.23	16.23	-2	16,163	-0.01%
2021/04/22	19	16.25	0	0.00	16.22	19	16,338	0.12%
2021/04/21	19	16.31	11	16.38	16.30	8	16,404	0.05%
2021/04/20	7	16.41	1	16.40	16.41	6	16,511	0.04%
2021/04/19	8	16.36	0	0.00	16.40	8	16,749	0.05%
2021/04/15	9	16.26	0	0.00	16.28	9	17,281	0.05%
2021/04/13	7	16.28	1	16.27	16.25	6	17,759	0.03%
2021/04/12	2	16.29	0	0.00	16.27	2	18,051	0.01%
2021/04/09	10	16.34	0	0.00	16.35	10	18,299	0.05%
2021/04/08	3	16.40	5	16.41	16.41	-2	18,583	-0.01%
2021/04/07	11	16.41	4	16.41	16.41	7	18,945	0.04%
2021/04/06	4	16.47	1	16.46	16.47	3	19,237	0.02%
2021/04/01	8.5	16.33	5	16.35	16.32	3.5	19,626	0.02%
2021/03/31	9	16.29	0	0.00	16.28	9	20,059	0.04%
2021/03/30	0	0.00	7	16.35	16.40	-7	20,432	-0.03%
2021/03/29	4	16.11	2	16.26	16.18	2	20,561	0.01%
2021/03/26	7	15.89	0	0.00	16.03	7	20,825	0.03%
2021/03/25	16	15.82	0	0.00	15.81	16	21,351	0.07%
2021/03/24	21.2	16.00	0	0.00	15.90	21.2	21,444	0.10%
2021/03/23	22.5	16.12	4	16.11	16.12	18.5	21,213	0.09%
2021/03/22	6	16.26	0	0.00	16.24	6	21,359	0.03%
2021/03/19	15	16.15	0	0.00	16.11	15	21,958	0.07%
2021/03/18	3	16.20	0	0.00	16.25	3	22,274	0.01%
2021/03/17	13	16.16	0	0.00	16.13	13	22,893	0.06%
2021/03/16	2	16.12	0	0.00	16.14	2	23,551	0.01%
2021/03/15	8	16.07	0	0.00	16.11	8	24,398	0.03%
2021/03/11	1	15.98	0	0.00	16.02	1	25,824	0.00%
2021/03/09	5	15.68	0	0.00	15.78	5	27,886	0.02%
2021/03/08	10	15.76	0	0.00	15.74	10	29,080	0.03%
2021/03/05	21	15.63	0	0.00	15.72	21	30,378	0.07%
2021/03/04	24.4	15.75	0	0.00	15.71	24.4	31,200	0.08%
2021/03/03	8	15.81	2	15.70	15.87	6	32,520	0.02%
2021/03/02	17	15.75	0	0.00	15.68	17	34,800	0.05%
2021/02/26	32	15.72	0	0.00	15.72	32	36,660	0.09%
2021/02/25	25.3	15.79	0	0.00	15.90	25.3	37,418	0.07%
2021/02/24	25	15.85	0	0.00	15.81	25	39,726	0.06%
2021/02/23	48	15.93	0	0.00	15.95	48	41,184	0.12%
2021/02/22	15.2	15.95	8	15.97	15.98	7.2	45,206	0.02%
2021/02/19	22.1	15.68	0	0.00	15.73	22.1	50,089	0.04%
2021/02/18	29.2	15.89	0	0.00	15.89	29.2	55,747	0.05%
2021/02/17	2.3	15.47	13	15.54	15.94	-10.7	60,989	-0.02%
2021/02/05	77	15.14	0	0.00	15.11	77	72,664	0.11%
2021/02/04	68.2	15.36	9	15.24	15.26	59.2	72,754	0.08%