中信中國高股息 (00882)-群益金鼎-高雄券商分點個股進出

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
12.83
漲跌
▲0.04
漲幅
+0.31%
成交量
6,845張
產業
上市0.00%
375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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	0	0.00	15	12.83	12.83	-15	41,550	-0.04%
2024/11/20	0	0.00	10	12.82	12.79	-10	41,550	-0.02%
2024/11/19	1	12.73	10	12.82	12.73	-9	41,647	-0.02%
2024/11/18	0	0.00	20	12.56	12.79	-20	41,660	-0.05%
2024/11/15	0	0.00	1	12.65	12.66	-1	41,526	0.00%
2024/11/14	10	12.71	5	12.73	12.67	5	41,421	0.01%
2024/11/13	22	12.74	6	12.77	12.72	16	41,316	0.04%
2024/11/12	21	13.27	0	0.00	12.97	21	40,986	0.05%
2024/11/11	2	13.16	0	0.00	13.19	2	40,746	0.00%
2024/11/08	16.7	13.47	5	13.73	13.43	11.7	40,474	0.03%
2024/11/07	1.3	13.08	12	13.47	13.47	-10.7	40,147	-0.03%
2024/11/06	35	13.32	8	13.28	13.13	27	39,543	0.07%
2024/11/05	3	13.09	5	13.17	13.25	-2	39,279	-0.01%
2024/11/04	1	12.88	20	12.96	12.85	-19	39,021	-0.05%
2024/11/01	0	0.00	35	13.01	12.96	-35	39,458	-0.09%
2024/10/30	34	12.91	0	0.00	12.76	34	39,415	0.09%
2024/10/29	2	13.15	1	13.36	13.12	1	38,886	0.00%
2024/10/25	0	0.00	2	13.11	13.18	-2	38,198	-0.01%
2024/10/24	1	13.13	31	13.15	13.11	-30	38,109	-0.08%
2024/10/23	9	13.26	1	13.29	13.34	8	38,063	0.02%
2024/10/22	13	13.13	32	13.15	13.10	-19	37,766	-0.05%
2024/10/21	12	13.07	20	13.20	13.07	-8	37,933	-0.02%
2024/10/18	41	12.76	1	12.86	13.01	40	37,568	0.11%
2024/10/17	22	13.02	60	12.99	13.00	-38	37,192	-0.10%
2024/10/16	3	12.80	6	13.08	13.02	-3	36,837	-0.01%
2024/10/15	67	13.26	12	13.28	13.10	55	36,608	0.15%
2024/10/14	22	13.21	18	13.38	13.49	4	36,445	0.01%
2024/10/11	76	13.22	325	13.22	13.17	-249	35,438	-0.70%	大賣/鉅額交易
2024/10/09	25.1	13.20	63	13.59	13.20	-37.9	34,932	-0.11%
2024/10/08	43	14.22	57	14.42	13.77	-14	32,021	-0.04%
2024/10/07	76.3	14.97	202.5	14.99	15.07	-126.2	27,656	-0.46%	大賣/鉅額交易
2024/10/04	13.1	13.97	34	14.17	14.30	-20.9	23,794	-0.09%
2024/09/30	80.1	12.68	98.7	12.59	12.82	-18.6	19,020	-0.10%
2024/09/27	2	12.25	18	12.30	12.26	-16	17,385	-0.09%
2024/09/26	1	11.91	5	11.92	11.81	-4	15,826	-0.03%
2024/09/25	10	11.78	3	11.80	11.78	7	15,896	0.04%
2024/09/24	0	0.00	10	11.49	11.53	-10	15,067	-0.07%
2024/09/23	0	0.00	12	11.10	11.13	-12	14,597	-0.08%
2024/09/20	0	0.00	86	10.95	10.94	-86	14,951	-0.58%
2024/09/19	0	0.00	63	10.75	10.89	-63	15,009	-0.42%
2024/09/18	0	0.00	148	10.66	10.67	-148	14,995	-0.99%	大賣/鉅額交易
2024/09/16	0	0.00	11	10.56	10.55	-11	15,265	-0.07%
2024/09/13	0.5	10.65	60	10.60	10.61	-59.5	15,425	-0.39%
2024/09/12	5	10.47	3	10.52	10.58	2	15,622	0.01%
2024/09/11	156.1	10.47	0	0.00	10.43	156.1	15,673	1.00%	大買/鉅額交易
2024/09/10	0.2	10.65	0	0.00	10.62	0.2	15,566	0.00%
2024/09/09	15	10.62	125	10.64	10.65	-110	15,611	-0.70%	大賣/鉅額交易
2024/09/06	0	0.00	1	10.84	10.82	-1	15,539	-0.01%
2024/09/05	6	10.89	0	0.00	10.83	6	15,961	0.04%
2024/09/04	0.5	10.85	10	10.88	10.86	-9.5	16,541	-0.06%
2024/09/03	1	10.95	30	10.96	10.94	-29	16,602	-0.17%
2024/09/02	6	10.98	0	0.00	11.00	6	16,807	0.04%
2024/08/30	0	0.00	35	11.04	11.17	-35	16,858	-0.21%
2024/08/29	0	0.00	22	10.98	10.97	-22	16,954	-0.13%
2024/08/28	2	11.05	15	11.01	11.01	-13	17,165	-0.08%
2024/08/27	4	10.97	0	0.00	11.05	4	17,398	0.02%
2024/08/26	0	0.00	6	10.98	10.97	-6	17,654	-0.03%
2024/08/22	0	0.00	2	10.95	10.96	-2	18,096	-0.01%
2024/08/21	5	10.94	0	0.00	10.96	5	18,385	0.03%
2024/08/20	5	11.07	0	0.00	11.04	5	18,716	0.03%
2024/08/19	0	0.00	5	11.13	11.10	-5	19,424	-0.03%
2024/08/15	25	11.05	0	0.00	11.02	25	20,542	0.12%
2024/08/14	6.4	10.98	0	0.00	10.97	6.4	21,134	0.03%
2024/08/13	1	11.04	0	0.00	11.02	1	21,510	0.00%
2024/08/09	2	11.05	0.1	11.09	11.06	1.9	22,619	0.01%
2024/08/08	2	10.95	0	0.00	10.98	2	23,080	0.01%
2024/08/07	0.1	11.01	0	0.00	11.07	0.1	23,943	0.00%
2024/08/06	5	10.88	257	10.90	10.87	-252	24,901	-1.01%	大賣/鉅額交易
2024/08/05	27	10.90	10	10.97	10.85	17	25,027	0.07%
2024/07/31	0	0.00	5	11.15	11.21	-5	25,436	-0.02%
2024/07/30	5	11.00	164	11.03	11.05	-159	25,760	-0.62%	大賣/鉅額交易
2024/07/29	0	0.00	5	11.16	11.16	-5	25,882	-0.02%
2024/07/26	25	11.06	0	0.00	11.05	25	26,130	0.10%
2024/07/23	2	11.22	0	0.00	11.33	2	26,395	0.01%
2024/07/22	27.5	11.11	5	11.12	11.19	22.5	26,703	0.08%
2024/07/19	40	11.21	0	0.00	11.16	40	26,845	0.15%
2024/07/18	35.7	11.24	0	0.00	11.34	35.7	26,717	0.13%
2024/07/17	86	11.30	0	0.00	11.26	86	26,599	0.32%
2024/07/16	60.3	11.43	0	0.00	11.34	60.3	26,502	0.23%
2024/07/15	10.2	11.87	10	11.90	11.87	0.2	26,259	0.00%
2024/07/12	10	11.83	0	0.00	11.87	10	26,040	0.04%
2024/07/11	42.2	11.78	0	0.00	11.78	42.2	25,752	0.16%
2024/07/10	64.5	11.82	0	0.00	11.76	64.5	25,640	0.25%
2024/07/09	179	11.75	0	0.00	11.79	179	25,708	0.70%	大買/鉅額交易
2024/07/08	105.1	11.80	0	0.00	11.79	105.1	25,766	0.41%	大買/鉅額交易
2024/07/05	0.1	11.99	262	11.95	11.92	-261.9	25,754	-1.02%	大賣/鉅額交易
2024/07/04	17.2	12.05	0	0.00	12.01	17.2	25,687	0.07%
2024/07/03	9.1	11.95	16	12.01	11.99	-6.9	25,647	-0.03%
2024/07/02	31	11.89	19	11.98	11.95	12	25,475	0.05%
2024/07/01	24	11.75	0	0.00	11.76	24	25,234	0.10%
2024/06/28	51	11.72	2	11.82	11.80	49	25,361	0.19%
2024/06/27	105.2	11.77	0	0.00	11.70	105.2	25,319	0.42%	大買/鉅額交易
2024/06/26	45	11.85	0	0.00	11.85	45	25,168	0.18%
2024/06/25	10	11.82	0	0.00	11.94	10	24,921	0.04%
2024/06/24	220	11.74	10	11.75	11.77	210	24,811	0.85%	大買/鉅額交易
2024/06/21	25	11.89	126	11.82	11.84	-101	24,907	-0.41%	大賣/鉅額交易
2024/06/20	40.2	12.02	15	12.04	12.00	25.2	24,773	0.10%
2024/06/19	0.4	11.95	6	11.95	11.95	-5.7	24,758	-0.02%
2024/06/18	5.2	11.74	0	0.00	11.77	5.2	24,843	0.02%
2024/06/17	66.3	11.76	0	0.00	11.74	66.3	24,981	0.27%
2024/06/14	0	0.00	30	11.81	11.83	-30	24,932	-0.12%
2024/06/13	10.4	11.68	0	0.00	11.69	10.4	25,183	0.04%
2024/06/12	71	11.66	0	0.00	11.64	71	25,244	0.28%
2024/06/11	16	11.76	0	0.00	11.76	16	25,049	0.06%
2024/06/07	13.3	12.10	30	12.07	12.06	-16.8	24,847	-0.07%
2024/06/06	7	12.10	1	12.08	12.06	6	24,828	0.02%
2024/06/03	3.8	12.08	0	0.00	12.14	3.8	24,951	0.02%
2024/05/31	0	0.00	3	12.09	12.12	-3	24,943	-0.01%
2024/05/30	24	12.08	2	12.12	12.03	22	25,148	0.09%
2024/05/29	10	12.20	0	0.00	12.18	10	25,048	0.04%
2024/05/28	15	12.31	0.5	12.31	12.29	14.5	25,121	0.06%
2024/05/27	25	12.11	1.8	12.18	12.17	23.2	24,985	0.09%
2024/05/24	41	12.05	58	11.98	12.02	-17	25,036	-0.07%
2024/05/23	18.1	12.17	0	0.00	12.09	18.1	24,911	0.07%
2024/05/22	2	12.45	0	0.00	12.45	2	24,616	0.01%
2024/05/21	30.1	12.35	0	0.00	12.32	30.1	24,572	0.12%
2024/05/20	29	12.37	28.4	12.34	12.40	0.6	24,786	0.00%
2024/05/17	19.4	12.19	0	0.00	12.18	19.4	24,440	0.08%
2024/05/16	1.2	12.04	4.2	12.07	12.10	-3	24,295	-0.01%
2024/05/15	13	11.86	2.5	11.84	11.82	10.5	23,920	0.04%
2024/05/14	4	11.99	1	12.06	11.95	3	23,878	0.01%
2024/05/13	8	11.89	1	12.00	12.03	7	23,796	0.03%
2024/05/10	3	11.66	91	11.71	11.87	-88	23,125	-0.38%
2024/05/09	0.1	11.23	5	11.43	11.41	-4.9	22,281	-0.02%
2024/05/08	5	11.28	14	11.38	11.26	-9	22,309	-0.04%
2024/05/07	6.1	11.26	13	11.23	11.28	-6.9	22,480	-0.03%
2024/05/06	5	11.09	10	11.18	11.16	-5	22,422	-0.02%
2024/05/03	16	11.01	0	0.00	11.01	16	22,456	0.07%
2024/05/02	4.2	10.88	20	10.86	10.96	-15.8	22,906	-0.07%
2024/04/30	3.1	10.93	0	0.00	10.85	3.1	23,316	0.01%
2024/04/29	1	10.80	5	11.00	10.94	-4	23,572	-0.02%
2024/04/26	4	10.73	0	0.00	10.76	4	24,372	0.02%
2024/04/25	3	10.69	10	10.69	10.64	-7	24,742	-0.03%
2024/04/24	27	10.46	0	0.00	10.48	27	25,250	0.11%
2024/04/23	2	10.43	0	0.00	10.44	2	26,952	0.01%
2024/04/22	1	10.48	5	10.43	10.43	-4	27,099	-0.01%
2024/04/19	9	10.32	13	10.33	10.33	-4	26,904	-0.01%
2024/04/18	1	10.27	40	10.39	10.31	-39	26,670	-0.15%
2024/04/16	30.9	10.22	0	0.00	10.24	30.9	26,772	0.12%
2024/04/15	0.2	10.31	1	10.31	10.31	-0.8	26,741	0.00%
2024/04/12	0	0.00	0	10.45	10.33	0	26,832	0.00%
2024/04/11	1	10.28	0	0.00	10.45	1	26,819	0.00%
2024/04/10	0.4	10.38	5	10.39	10.37	-4.6	26,780	-0.02%
2024/04/03	0	0.00	27	10.34	10.30	-27	27,035	-0.10%
2024/04/01	40	10.22	2	10.28	10.27	38	27,116	0.14%
2024/03/29	5	10.21	7	10.22	10.21	-2	27,114	-0.01%
2024/03/28	0.6	10.17	47	10.23	10.23	-46.5	27,103	-0.17%
2024/03/26	10.3	10.37	1	10.43	10.36	9.3	26,842	0.03%
2024/03/25	0	0.00	13	10.42	10.47	-13	26,704	-0.05%
2024/03/22	5.2	10.39	30.7	10.50	10.43	-25.5	26,691	-0.10%
2024/03/21	0	0.00	11.6	10.54	10.50	-11.6	26,733	-0.04%
2024/03/20	10.3	10.35	5.5	10.41	10.41	4.8	26,880	0.02%
2024/03/19	10	10.46	0.1	10.45	10.42	9.9	27,015	0.04%
2024/03/18	0	0.00	6.3	10.45	10.45	-6.3	27,297	-0.02%
2024/03/15	4	10.26	0	0.00	10.25	4	27,202	0.01%
2024/03/14	3	10.37	1.3	10.43	10.34	1.7	27,830	0.01%
2024/03/13	42	10.38	5	10.39	10.40	37	28,099	0.13%
2024/03/12	2	10.33	0	0.00	10.35	2	28,058	0.01%
2024/03/08	10.3	10.33	13	10.33	10.32	-2.8	28,405	-0.01%
2024/03/06	2	10.18	0	0.00	10.21	2	28,071	0.01%
2024/03/05	20	10.10	0	0.00	10.10	20	28,190	0.07%
2024/03/04	25	10.20	30	10.24	10.19	-5	28,405	-0.02%
2024/03/01	10	10.14	0	0.00	10.23	10	28,288	0.04%
2024/02/29	12	10.26	0	0.00	10.25	12	28,108	0.04%
2024/02/27	2	10.26	25.5	10.26	10.28	-23.5	27,960	-0.08%
2024/02/26	21.5	10.38	30	10.38	10.35	-8.5	27,627	-0.03%
2024/02/23	20	10.49	1	10.44	10.41	19	27,354	0.07%
2024/02/22	0	0.00	10	10.26	10.34	-10	26,877	-0.04%
2024/02/21	27	10.10	65	10.09	10.30	-38	26,406	-0.14%
2024/02/20	11.1	9.96	17	9.96	9.96	-5.9	25,499	-0.02%
2024/02/19	0.4	9.89	8	9.89	9.89	-7.6	25,222	-0.03%
2024/02/16	0	0.00	5	9.84	9.84	-5	24,986	-0.02%
2024/02/15	2.5	9.58	20	9.67	9.60	-17.5	24,606	-0.07%
2024/02/05	2.3	9.56	4	9.47	9.56	-1.7	24,299	-0.01%
2024/02/02	8.3	9.61	0	0.00	9.59	8.3	23,823	0.03%
2024/02/01	6.3	9.62	0	0.00	9.66	6.3	23,581	0.03%
2024/01/31	3.3	9.62	0	0.00	9.62	3.3	23,304	0.01%
2024/01/30	13	9.73	7	9.70	9.70	6	22,919	0.03%
2024/01/29	4	9.96	10	9.95	9.95	-6	22,333	-0.03%
2024/01/26	2	10.01	5	10.01	9.98	-3	21,969	-0.01%
2024/01/25	0	0.00	25	9.78	10.01	-25	21,537	-0.12%
2024/01/24	20	9.55	3	9.61	9.51	17	20,662	0.08%
2024/01/23	2	9.42	2	9.38	9.42	0	19,990	0.00%
2024/01/22	73	9.36	6	9.57	9.30	67	19,421	0.34%
2024/01/19	12	9.57	2.1	9.56	9.56	9.9	18,124	0.05%
2024/01/18	17.5	9.59	0.1	9.63	9.61	17.4	17,379	0.10%
2024/01/17	145	9.92	0	0.00	9.78	145	16,490	0.88%	大買/鉅額交易
2024/01/16	3	10.28	0	0.00	10.27	3	14,739	0.02%
2024/01/15	35	10.29	0	0.00	10.33	35	14,582	0.24%
2024/01/10	5	10.27	0	0.00	10.28	5	14,453	0.03%
2024/01/08	10	10.32	0	0.00	10.32	10	14,150	0.07%
2024/01/05	2	10.48	15	10.49	10.48	-13	13,932	-0.09%
2024/01/04	12	10.43	0	0.00	10.42	12	13,904	0.09%
2024/01/03	0	0.00	10	10.46	10.48	-10	13,696	-0.07%
2023/12/21	3	10.14	0	0.00	10.23	3	13,221	0.02%
2023/12/20	15	10.22	0	0.00	10.21	15	13,119	0.11%
2023/12/19	0	0.00	15	10.19	10.21	-15	13,101	-0.11%
2023/12/15	7	10.30	6	10.32	10.28	1	12,812	0.01%
2023/12/14	1	10.14	0	0.00	10.12	1	12,440	0.01%
2023/12/13	21	10.20	0	0.00	10.15	21	12,144	0.17%
2023/12/12	5	10.11	1	10.19	10.21	4	11,853	0.03%
2023/12/11	45.5	10.01	0	0.00	10.03	45.5	11,763	0.39%
2023/12/08	7.1	10.15	0	0.00	10.15	7.1	10,994	0.06%
2023/12/07	0.5	10.20	0	0.00	10.23	0.5	10,549	0.00%
2023/12/06	3	10.30	0	0.00	10.36	3	10,211	0.03%
2023/12/05	13.7	10.27	0	0.00	10.26	13.7	10,020	0.14%
2023/12/04	49	10.37	0	0.00	10.39	49	9,505	0.52%
2023/12/01	35	10.40	0	0.00	10.42	35	9,373	0.37%
2023/11/30	12	10.43	7	10.43	10.40	5	9,281	0.05%
2023/11/29	28.9	10.48	0	0.00	10.45	28.9	9,144	0.32%
2023/11/28	5.1	10.57	0	0.00	10.62	5.1	8,462	0.06%
2023/11/22	8	10.65	0	0.00	10.65	8	8,569	0.09%
2023/11/20	0	0.00	30	10.70	10.71	-30	8,640	-0.35%
2023/11/17	3	10.74	0	0.00	10.71	3	8,653	0.03%
2023/11/16	0	0.00	5	10.82	10.82	-5	8,794	-0.06%
2023/11/15	0	0.00	8	10.83	10.83	-8	9,176	-0.09%
2023/11/13	11	10.56	0	0.00	10.59	11	9,602	0.11%
2023/11/10	5	10.60	0	0.00	10.62	5	9,736	0.05%
2023/11/07	0.1	10.80	0	0.00	10.79	0.1	10,644	0.00%
2023/11/06	0	0.00	5	10.89	10.87	-5	10,785	-0.05%
2023/10/30	3	10.72	5	10.70	10.72	-2	11,635	-0.02%
2023/10/27	0	0.00	10.1	10.76	10.76	-10.1	11,917	-0.09%
2023/10/26	0	0.00	0.2	10.63	10.62	-0.2	12,729	0.00%
2023/10/23	5.1	10.48	0	0.00	10.46	5.1	13,469	0.04%
2023/10/20	5	10.53	0	0.00	10.55	5	13,763	0.04%
2023/10/19	19	10.62	0	0.00	10.65	19	13,951	0.14%
2023/10/18	1	10.80	1	10.81	10.79	0	13,969	0.00%
2023/10/16	1	10.79	1	10.82	10.81	0	14,720	0.00%
2023/10/13	0.1	10.89	0	0.00	10.86	0.1	16,147	0.00%
2023/10/12	0.1	10.98	10	10.95	10.98	-9.9	16,487	-0.06%
2023/10/11	9	10.80	0	0.00	10.75	9	16,693	0.05%
2023/10/06	1	10.69	0	0.00	10.70	1	16,779	0.01%
2023/10/05	1.6	10.55	0	0.00	10.58	1.6	16,858	0.01%
2023/10/04	1	10.57	0	0.00	10.57	1	16,984	0.01%
2023/10/03	9	10.61	0	0.00	10.61	9	17,274	0.05%
2023/10/02	0.3	10.92	0	0.00	10.92	0.3	17,038	0.00%
2023/09/28	1	10.89	1	10.88	10.86	0	17,457	0.00%
2023/09/27	6	10.87	0	0.00	10.87	6	17,646	0.03%
2023/09/22	30	10.88	0	0.00	10.97	30	18,044	0.17%
2023/09/14	3	10.87	0	0.00	10.89	3	18,835	0.02%
2023/09/13	10	10.88	0	0.00	10.90	10	18,861	0.05%
2023/09/11	0.5	10.96	0	0.00	10.96	0.5	19,226	0.00%
2023/09/08	1	10.95	0	0.00	10.95	1	19,312	0.01%
2023/09/06	8	11.01	0	0.00	11.02	8	19,745	0.04%
2023/09/04	0.5	11.20	10	11.19	11.17	-9.5	19,943	-0.05%
2023/09/01	0	0.00	5	10.93	10.94	-5	20,057	-0.02%
2023/08/31	1	10.90	0	0.00	10.88	1	20,308	0.00%
2023/08/30	0	0.00	5	11.01	10.99	-5	20,687	-0.02%
2023/08/29	0	0.00	1	10.96	10.96	-1	21,161	0.00%
2023/08/28	5.4	10.90	5	10.98	10.84	0.4	21,529	0.00%
2023/08/25	1	10.60	2	10.73	10.73	-1	21,976	0.00%
2023/08/24	2	10.69	0	0.00	10.69	2	22,700	0.01%
2023/08/23	0	0.00	2	10.58	10.65	-2	23,009	-0.01%
2023/08/22	0	0.00	22	10.54	10.54	-22	23,454	-0.09%
2023/08/21	9	10.62	17	10.62	10.61	-8	24,483	-0.03%
2023/08/18	30	10.85	22	10.94	10.82	8	25,064	0.03%
2023/08/17	1	10.85	0	0.00	10.87	1	25,278	0.00%
2023/08/16	12.2	10.95	12	10.94	10.94	0.2	25,148	0.00%
2023/08/15	1	11.00	4	11.03	11.02	-3	25,258	-0.01%
2023/08/14	15	11.06	2	11.03	11.04	13	25,150	0.05%
2023/08/11	10	11.28	0	0.00	11.29	10	24,684	0.04%
2023/08/10	4	11.37	32	11.36	11.35	-28	24,609	-0.11%
2023/08/09	5	11.39	0	0.00	11.40	5	24,726	0.02%
2023/08/08	3.7	11.44	30	11.49	11.47	-26.3	24,874	-0.11%
2023/08/07	1	11.57	0	0.00	11.52	1	24,834	0.00%
2023/08/04	0	0.00	1	11.70	11.66	-1	24,827	0.00%
2023/08/02	7	11.57	0	0.00	11.54	7	25,158	0.03%
2023/08/01	8.5	11.79	0	0.00	11.72	8.5	25,170	0.03%
2023/07/31	4	11.87	21	11.86	11.83	-17	25,129	-0.07%
2023/07/28	0	0.00	12	11.59	11.61	-12	24,479	-0.05%
2023/07/27	2	11.42	6	11.44	11.43	-4	24,109	-0.02%
2023/07/26	10	11.33	0	0.00	11.27	10	23,981	0.04%
2023/07/25	1	11.26	38	11.17	11.26	-37	23,761	-0.16%
2023/07/24	22	11.00	0	0.00	11.01	22	23,374	0.09%
2023/07/20	33	11.06	32.2	11.06	11.09	0.8	23,109	0.00%
2023/07/19	38.1	10.96	40	10.99	10.96	-1.9	22,998	-0.01%
2023/07/18	34.2	11.07	0	0.00	11.03	34.2	22,560	0.15%
2023/07/17	5	11.56	8	11.58	11.58	-3	21,201	-0.01%
2023/07/13	8	11.60	0	0.00	11.61	8	20,708	0.04%
2023/07/12	2	11.54	3	11.53	11.53	-1	20,728	0.00%
2023/07/11	0	0.00	1	11.57	11.53	-1	20,658	0.00%
2023/07/10	9	11.45	0	0.00	11.43	9	20,524	0.04%
2023/07/07	22	11.52	0	0.00	11.52	22	20,255	0.11%
2023/07/06	14	11.63	0	0.00	11.60	14	20,051	0.07%
2023/07/05	32	11.77	2	11.78	11.78	30	19,680	0.15%
2023/07/04	3	11.85	1	11.86	11.87	2	19,471	0.01%
2023/07/03	5	11.81	3	11.78	11.83	2	19,558	0.01%
2023/06/30	3	11.66	0	0.00	11.70	3	19,557	0.02%
2023/06/28	2	11.64	0	0.00	11.65	2	19,736	0.01%
2023/06/27	1	11.58	0	0.00	11.59	1	19,991	0.01%
2023/06/26	3	11.44	0	0.00	11.46	3	20,567	0.01%
2023/06/21	2	11.65	0	0.00	11.62	2	20,298	0.01%
2023/06/20	2	11.69	0	0.00	11.70	2	20,119	0.01%
2023/06/19	2.2	11.83	0	0.00	11.75	2.2	20,053	0.01%
2023/06/16	1.5	11.79	4	11.81	11.84	-2.5	19,951	-0.01%
2023/06/15	11.1	11.68	8	11.76	11.72	3.1	19,924	0.02%
2023/06/14	0	0.00	2	11.72	11.72	-2	19,716	-0.01%
2023/06/13	11	11.70	0	0.00	11.71	11	19,644	0.06%
2023/06/12	1	11.73	10	11.79	11.76	-9	19,475	-0.05%
2023/06/09	0	0.00	1	11.75	11.75	-1	19,827	-0.01%
2023/06/08	6	11.61	0	0.00	11.67	6	19,892	0.03%
2023/06/07	2	11.63	1	11.71	11.64	1	20,025	0.00%
2023/06/06	1	11.65	6	11.66	11.65	-5	19,804	-0.03%
2023/06/05	4	11.53	2	11.66	11.53	2	19,821	0.01%
2023/06/02	3	11.45	1	11.33	11.50	2	19,632	0.01%
2023/06/01	2	11.21	0	0.00	11.30	2	19,279	0.01%
2023/05/31	6	11.29	0	0.00	11.25	6	18,948	0.03%
2023/05/30	23	11.42	0	0.00	11.37	23	18,435	0.12%
2023/05/29	8	11.59	0	0.00	11.57	8	17,927	0.04%
2023/05/26	3	11.57	0	0.00	11.56	3	17,787	0.02%
2023/05/25	52	11.66	0	0.00	11.58	52	17,433	0.30%
2023/05/24	34.5	11.90	0	0.00	11.87	34.5	16,325	0.21%
2023/05/23	17	12.09	5	12.21	12.07	12	15,557	0.08%
2023/05/22	1.1	12.18	0	0.00	12.18	1.1	15,329	0.01%
2023/05/19	11	12.19	0	0.00	12.20	11	15,216	0.07%
2023/05/17	0.1	12.33	0	0.00	12.27	0.1	15,008	0.00%
2023/05/15	27	12.23	0	0.00	12.26	27	15,138	0.18%
2023/05/12	4	12.36	0	0.00	12.34	4	14,958	0.03%
2023/05/11	1.1	12.55	0	0.00	12.54	1.1	14,749	0.01%
2023/05/10	1	12.65	0	0.00	12.67	1	14,775	0.01%
2023/05/09	0	0.00	21	12.91	12.95	-21	14,681	-0.14%
2023/05/08	0	0.00	2	12.60	12.72	-2	14,557	-0.01%
2023/05/05	0	0.00	94	12.51	12.50	-94	14,775	-0.64%
2023/05/04	0	0.00	5	12.35	12.38	-5	14,764	-0.03%
2023/04/24	0.1	12.22	0	0.00	12.20	0.1	16,097	0.00%
2023/04/18	0.1	12.32	1	12.34	12.34	-0.9	15,913	-0.01%
2023/04/17	0	0.00	50	12.21	12.23	-50	15,813	-0.32%
2023/04/13	0.1	12.12	0	0.00	12.11	0.1	15,687	0.00%
2023/04/11	2	11.98	0	0.00	12.03	2	15,523	0.01%
2023/04/10	0	0.00	3	11.92	11.93	-3	15,505	-0.02%
2023/04/07	0	0.00	2	11.91	11.90	-2	15,436	-0.01%
2023/04/06	23.2	11.87	0	0.00	11.84	23.2	15,345	0.15%
2023/03/30	12	11.83	0	0.00	11.85	12	14,859	0.08%
2023/03/29	1	11.85	0	0.00	11.86	1	14,517	0.01%
2023/03/28	3	11.86	0	0.00	11.86	3	14,347	0.02%
2023/03/27	24	11.95	0	0.00	11.93	24	14,018	0.17%
2023/03/23	0.1	12.10	0	0.00	12.12	0.1	13,309	0.00%
2023/03/21	0	0.00	5	12.06	12.04	-5	13,123	-0.04%
2023/03/20	0	0.00	5	12.11	12.04	-5	13,020	-0.04%
2023/03/16	0.1	12.03	0	0.00	12.02	0.1	12,891	0.00%
2023/03/15	5	12.02	0	0.00	12.03	5	12,846	0.04%
2023/03/14	19	11.98	0	0.00	11.93	19	12,770	0.15%
2023/03/13	17	12.02	0	0.00	12.10	17	12,273	0.14%
2023/03/10	5	12.10	0	0.00	12.09	5	12,120	0.04%
2023/03/07	0.1	12.41	12	12.56	12.58	-11.9	11,613	-0.10%
2023/03/06	2	12.33	0	0.00	12.41	2	11,431	0.02%
2023/03/03	2.1	12.34	5	12.33	12.36	-2.9	11,230	-0.03%
2023/03/02	0	0.00	10	12.27	12.26	-10	11,086	-0.09%
2023/03/01	1	11.90	0	0.00	12.12	1	10,944	0.01%
2023/02/20	10.1	12.25	0	0.00	12.26	10.1	9,909	0.10%
2023/02/17	10.1	12.06	0	0.00	12.10	10.1	9,801	0.10%
2023/02/16	0	0.00	29	12.15	12.16	-29	9,810	-0.30%
2023/02/15	1.2	12.17	0	0.00	12.10	1.2	9,778	0.01%
2023/02/14	3	12.18	0	0.00	12.22	3	9,616	0.03%
2023/02/13	10.1	12.15	0	0.00	12.20	10.1	9,536	0.11%
2023/02/10	3.1	12.12	0	0.00	12.14	3.1	9,252	0.03%
2023/02/09	18	12.08	1	12.10	12.15	17	9,241	0.18%
2023/02/08	3	12.11	0	0.00	12.09	3	9,216	0.03%
2023/02/07	12	12.04	0	0.00	12.02	12	9,107	0.13%
2023/02/06	9.3	11.93	0	0.00	11.92	9.3	9,071	0.10%
2023/02/03	22	12.10	0	0.00	12.03	22	8,865	0.25%
2023/02/02	3.1	12.35	0	0.00	12.34	3.1	8,609	0.04%
2023/02/01	5	12.33	0	0.00	12.37	5	8,491	0.06%
2023/01/31	2.5	12.39	2	12.41	12.34	0.5	8,383	0.01%
2023/01/30	3	12.63	0	0.00	12.59	3	8,189	0.04%
2023/01/17	17	12.51	0	0.00	12.40	17	8,088	0.21%
2023/01/16	20.1	12.85	16.1	12.85	12.85	4	7,767	0.05%
2023/01/13	0	0.00	24.5	12.71	12.72	-24.5	7,383	-0.33%
2023/01/12	17.1	12.70	7.2	12.62	12.62	9.9	7,229	0.14%
2023/01/10	0	0.00	0.4	12.56	12.56	-0.4	6,800	-0.01%
2023/01/09	2	12.59	5	12.60	12.59	-3	6,784	-0.04%
2023/01/06	6	12.53	0	0.00	12.50	6	6,695	0.09%
2023/01/05	1	12.49	4	12.52	12.50	-3	6,681	-0.04%
2023/01/04	0	0.00	4	12.27	12.29	-4	6,626	-0.06%
2022/12/30	0	0.00	1	11.98	11.97	-1	6,673	-0.01%
2022/12/29	2	11.88	2	11.92	11.94	0	6,625	0.00%
2022/12/28	0	0.00	2	12.04	12.03	-2	6,662	-0.03%
2022/12/27	1	11.91	0	0.00	11.91	1	6,599	0.02%
2022/12/20	2	11.77	0	0.00	11.71	2	7,459	0.03%
2022/12/16	0	0.00	4	12.00	12.00	-4	7,542	-0.05%
2022/12/12	1	11.92	0	0.00	11.94	1	7,645	0.01%
2022/12/09	0	0.00	5	11.89	11.97	-5	7,672	-0.07%
2022/12/08	4	11.69	76	11.70	11.73	-72	7,598	-0.95%
2022/12/07	3	11.82	2	11.85	11.86	1	7,645	0.01%
2022/12/06	10	11.76	0	0.00	11.75	10	7,709	0.13%
2022/12/02	6	11.54	0	0.00	11.49	6	7,718	0.08%
2022/11/29	3	11.16	4	11.50	11.57	-1	7,673	-0.01%
2022/11/25	0	0.00	1	11.21	11.28	-1	7,539	-0.01%
2022/11/22	1	11.14	0	0.00	11.14	1	7,804	0.01%
2022/11/21	1	10.97	0	0.00	11.00	1	7,883	0.01%
2022/11/16	1	11.17	0	0.00	11.20	1	8,159	0.01%
2022/11/15	0	0.00	7	11.10	11.25	-7	8,186	-0.09%
2022/11/14	0	0.00	3	11.09	11.03	-3	8,173	-0.04%
2022/11/07	0	0.00	11	10.52	10.66	-11	8,473	-0.13%
2022/11/04	0	0.00	2	10.35	10.43	-2	8,515	-0.02%
2022/11/03	5	10.05	6	10.13	10.09	-1	8,790	-0.01%
2022/11/02	0	0.00	1	10.16	10.20	-1	8,892	-0.01%
2022/11/01	9.5	9.86	7	9.92	9.93	2.5	8,975	0.03%
2022/10/31	17	10.01	0	0.00	9.99	17	8,936	0.19%
2022/10/28	25	10.22	0	0.00	10.17	25	8,764	0.29%
2022/10/27	0	0.00	1	10.52	10.47	-1	8,865	-0.01%
2022/10/26	1	10.45	0	0.00	10.45	1	9,362	0.01%
2022/10/25	7.5	10.39	1	10.46	10.45	6.5	9,916	0.07%
2022/10/24	12	10.60	0	0.00	10.59	12	10,078	0.12%
2022/10/20	0	0.00	50	10.77	10.85	-50	10,016	-0.50%
2022/10/18	0	0.00	4	10.82	10.83	-4	10,113	-0.04%
2022/10/17	11	10.72	0	0.00	10.75	11	10,568	0.10%
2022/10/14	0	0.00	119	10.80	10.85	-119	10,621	-1.12%	大賣/鉅額交易
2022/10/13	1	10.66	0	0.00	10.65	1	10,653	0.01%
2022/10/12	2.5	10.65	42	10.67	10.61	-39.5	10,760	-0.37%
2022/10/11	3.5	10.82	0	0.00	10.77	3.5	11,044	0.03%
2022/10/07	10	11.02	0	0.00	11.00	10	11,720	0.09%
2022/10/06	0	11.22	0	0.00	11.20	0	12,060	0.00%
2022/10/05	1	11.13	1	11.20	11.22	0	12,246	0.00%
2022/10/04	38	11.03	0	0.00	11.04	38	12,275	0.31%
2022/10/03	16	10.91	0	0.00	10.88	16	12,499	0.13%
2022/09/30	1	10.87	2	10.90	10.95	-1	12,489	-0.01%
2022/09/29	7.5	11.05	0	0.00	11.03	7.5	12,435	0.06%
2022/09/28	24	11.19	230	11.25	11.13	-206	12,468	-1.65%	大賣/鉅額交易
2022/09/27	19	11.32	0	0.00	11.35	19	12,407	0.15%
2022/09/26	1	11.50	0	0.00	11.48	1	12,167	0.01%
2022/09/22	14	11.61	0	0.00	11.61	14	12,026	0.12%
2022/09/21	10	11.71	0	0.00	11.73	10	11,937	0.08%
2022/09/19	10	11.80	0	0.00	11.81	10	11,861	0.08%
2022/09/15	0	0.00	0.2	12.04	12.00	-0.2	11,729	0.00%
2022/09/14	1	11.90	0	0.00	11.91	1	11,692	0.01%
2022/09/13	2	12.02	0	0.00	12.02	2	11,617	0.02%
2022/09/12	50	11.80	3	11.84	11.85	47	11,526	0.41%
2022/09/08	0	0.00	4	11.78	11.74	-4	11,505	-0.03%
2022/09/07	1	11.77	0	0.00	11.76	1	11,550	0.01%
2022/09/02	30	11.69	0	0.00	11.70	30	11,426	0.26%
2022/09/01	71	11.74	5	11.77	11.77	66	11,381	0.58%
2022/08/31	10	11.69	0	0.00	11.79	10	11,269	0.09%
2022/08/30	0	0.00	4	11.72	11.74	-4	11,200	-0.04%
2022/08/29	10	11.70	1	11.72	11.71	9	11,080	0.08%
2022/08/24	86	11.63	0	0.00	11.59	86	10,836	0.79%
2022/08/22	110	11.77	0	0.00	11.78	110	10,504	1.05%	大買/鉅額交易
2022/08/18	1	11.68	0	0.00	11.68	1	10,282	0.01%
2022/08/17	0	0.00	2	11.71	11.74	-2	10,061	-0.02%
2022/08/16	7	11.69	0	0.00	11.66	7	9,986	0.07%
2022/08/15	1	11.70	10	11.71	11.70	-9	9,899	-0.09%
2022/08/12	0	0.00	1	11.77	11.77	-1	9,756	-0.01%
2022/08/10	32	11.72	0	0.00	11.52	32	9,594	0.33%
2022/08/09	15	11.76	1	11.78	11.74	14	9,250	0.15%
2022/08/08	1	11.73	0	0.00	11.71	1	9,094	0.01%
2022/08/04	2	11.50	0	0.00	11.52	2	8,815	0.02%
2022/08/03	8	11.47	0	0.00	11.49	8	8,718	0.09%
2022/08/02	11.5	11.64	0	0.00	11.53	11.5	8,566	0.13%
2022/08/01	12	11.79	0	0.00	11.77	12	8,121	0.15%
2022/07/29	15.5	11.95	0	0.00	11.90	15.5	7,619	0.20%
2022/07/27	7.5	11.97	0	0.00	11.99	7.5	7,317	0.10%
2022/07/26	0.2	11.97	0.3	12.01	12.02	0	7,439	0.00%
2022/07/25	0.1	11.91	25	11.90	11.89	-24.9	7,444	-0.33%
2022/07/22	15.9	11.95	0	0.00	11.91	15.9	7,391	0.22%
2022/07/21	1	12.05	0	0.00	12.05	1	6,984	0.01%
2022/07/20	0	0.00	2	12.16	12.13	-2	6,933	-0.03%
2022/07/18	3	12.07	0	0.00	12.16	3	6,919	0.04%
2022/07/15	16	12.99	0	0.00	13.00	16	6,696	0.24%
2022/07/14	23.2	13.07	0	0.00	13.04	23.2	5,901	0.39%
2022/07/12	0	0.00	7	13.32	13.28	-7	5,470	-0.13%
2022/07/11	8.7	13.33	7	13.34	13.25	1.7	5,395	0.03%
2022/07/07	5	13.38	0	0.00	13.37	5	5,142	0.10%
2022/07/06	4	13.35	0	0.00	13.31	4	5,188	0.08%
2022/07/05	4	13.60	10	13.67	13.58	-6	5,133	-0.12%
2022/06/29	0	0.00	1	13.54	13.53	-1	6,114	-0.02%
2022/06/28	3	13.35	2	13.44	13.44	1	6,239	0.02%
2022/06/27	1	13.38	0	0.00	13.38	1	6,320	0.02%
2022/06/24	3	13.26	1	13.30	13.28	2	6,329	0.03%
2022/06/23	15	13.25	4	13.25	13.26	11	6,441	0.17%
2022/06/22	5	13.30	0	0.00	13.31	5	6,539	0.08%
2022/06/17	7	13.21	0	0.00	13.26	7	6,817	0.10%
2022/06/16	1	13.33	0	0.00	13.34	1	6,919	0.01%
2022/06/15	4	13.59	0	0.00	13.57	4	6,992	0.06%
2022/06/14	1	13.49	0	0.00	13.50	1	7,364	0.01%
2022/06/13	2	13.56	0	0.00	13.57	2	8,146	0.02%
2022/06/09	0	0.00	2	13.83	13.83	-2	9,719	-0.02%
2022/06/07	0	0.00	5	13.83	13.77	-5	10,444	-0.05%
2022/06/02	0	0.00	7	13.86	13.83	-7	11,170	-0.06%
2022/06/01	0	0.00	1	13.83	13.83	-1	11,357	-0.01%
2022/05/30	3	13.68	3	13.66	13.66	0	11,501	0.00%
2022/05/27	2	13.79	0	0.00	13.77	2	11,573	0.02%
2022/05/25	0	0.00	1	13.76	13.80	-1	11,941	-0.01%
2022/05/20	0	0.00	2	13.91	13.88	-2	12,357	-0.02%
2022/05/17	1	13.55	0	0.00	13.59	1	12,367	0.01%
2022/05/12	3	13.36	0	0.00	13.32	3	12,789	0.02%
2022/05/09	6	13.51	0	0.00	13.51	6	13,472	0.04%
2022/05/06	1	13.70	0	0.00	13.70	1	13,456	0.01%
2022/05/04	10	14.11	0	0.00	14.00	10	13,522	0.07%
2022/05/03	0	0.00	7	14.01	14.13	-7	13,606	-0.05%
2022/04/28	10	13.90	0	0.00	13.78	10	13,825	0.07%
2022/04/27	1	13.40	0	0.00	13.50	1	13,883	0.01%
2022/04/26	2	13.48	0	0.00	13.58	2	14,010	0.01%
2022/04/25	1	13.59	0	0.00	13.62	1	14,272	0.01%
2022/04/22	2	13.69	0	0.00	13.88	2	14,452	0.01%
2022/04/21	3	13.82	2	13.93	13.88	1	14,428	0.01%
2022/04/19	0	0.00	5	14.25	14.30	-5	14,364	-0.03%
2022/04/18	0	0.00	2	14.16	14.15	-2	14,371	-0.01%
2022/04/15	0	0.00	1	14.21	14.23	-1	14,390	-0.01%
2022/04/14	0	0.00	7	14.25	14.29	-7	14,456	-0.05%
2022/04/13	7	14.16	45	14.11	14.17	-38	14,594	-0.26%
2022/04/12	0	0.00	10	14.21	14.22	-10	14,832	-0.07%
2022/04/11	0	0.00	26	14.28	14.17	-26	14,855	-0.18%
2022/04/08	0	0.00	3	14.31	14.40	-3	14,777	-0.02%
2022/04/07	5	14.26	0	0.00	14.13	5	14,617	0.03%
2022/04/06	2	14.33	3.5	14.32	14.41	-1.5	14,510	-0.01%
2022/04/01	10	13.93	0.5	13.93	13.93	9.5	13,878	0.07%
2022/03/31	5	13.97	0	0.00	13.95	5	13,889	0.04%
2022/03/30	0	0.00	2	13.80	13.86	-2	14,027	-0.01%
2022/03/29	10	13.75	0	0.00	13.77	10	14,293	0.07%
2022/03/25	30	13.70	0	0.00	13.66	30	14,277	0.21%
2022/03/24	0	0.00	21	13.67	13.78	-21	14,340	-0.15%
2022/03/21	3	13.45	1	13.59	13.42	2	14,346	0.01%
2022/03/18	20	13.24	46	13.41	13.42	-26	14,375	-0.18%
2022/03/17	0	0.00	47	13.04	13.23	-47	14,292	-0.33%
2022/03/16	72	12.23	0	0.00	12.40	72	14,031	0.51%
2022/03/15	77.5	12.66	32	12.61	12.49	45.5	13,556	0.34%
2022/03/14	5	13.36	0	0.00	13.18	5	12,540	0.04%
2022/03/11	8.5	13.48	0	0.00	13.44	8.5	12,094	0.07%
2022/03/10	1	13.75	2	13.80	13.78	-1	11,716	-0.01%
2022/03/09	10	13.63	0	0.00	13.51	10	11,861	0.08%
2022/03/08	12.1	13.77	8	13.75	13.78	4.1	11,465	0.04%
2022/03/07	4	13.91	0	0.00	14.00	4	11,240	0.04%
2022/03/04	5	14.04	0	0.00	14.04	5	11,209	0.04%
2022/03/02	3	14.03	0	0.00	14.04	3	11,266	0.03%
2022/03/01	3	14.11	0	0.00	14.08	3	11,237	0.03%
2022/02/24	5	14.17	0	0.00	14.12	5	10,998	0.05%
2022/02/22	1	14.18	0	0.00	14.22	1	10,972	0.01%
2022/02/21	5	14.38	0	0.00	14.36	5	10,967	0.05%
2022/02/18	0	0.00	80	14.34	14.39	-80	11,026	-0.73%
2022/02/17	1	14.28	0	0.00	14.31	1	11,133	0.01%
2022/02/15	5	14.35	0	0.00	14.21	5	11,559	0.04%
2022/02/14	11	14.57	30	14.57	14.52	-19	11,754	-0.16%
2022/02/11	10	14.83	12	14.68	14.79	-2	12,334	-0.02%
2022/02/10	0	0.00	1	14.48	14.58	-1	12,617	-0.01%
2022/02/09	2	14.47	8	14.44	14.47	-6	13,303	-0.05%
2022/02/07	9	14.15	0	0.00	14.17	9	14,094	0.06%
2022/01/26	3	14.21	0	0.00	14.17	3	14,311	0.02%
2022/01/24	2	14.33	13	14.40	14.43	-11	14,831	-0.07%
2022/01/21	0	0.00	5	14.35	14.29	-5	14,878	-0.03%
2022/01/19	0	0.00	10	14.19	14.13	-10	14,912	-0.07%
2022/01/18	6	13.87	0	0.00	13.97	6	15,011	0.04%
2022/01/17	13	14.17	0	0.00	14.13	13	14,704	0.09%
2022/01/13	0	0.00	3	14.46	14.40	-3	14,360	-0.02%
2022/01/12	2	14.46	0	0.00	14.41	2	14,286	0.01%
2022/01/11	0	0.00	2	14.47	14.40	-2	14,247	-0.01%
2022/01/10	0	0.00	12	14.25	14.25	-12	14,082	-0.09%
2022/01/06	4	14.18	0	0.00	14.12	4	14,133	0.03%
2022/01/05	7	14.30	33	14.23	14.22	-26	13,900	-0.19%
2022/01/04	0	0.00	1	14.43	14.51	-1	13,667	-0.01%
2022/01/03	0	0.00	1	14.38	14.40	-1	13,622	-0.01%
2021/12/23	0	0.00	10	14.40	14.45	-10	13,484	-0.07%
2021/12/21	1	13.99	1	14.15	14.10	0	13,288	0.00%
2021/12/16	0	0.00	0.5	14.20	14.23	-0.5	13,276	0.00%
2021/12/15	0	0.00	0.5	14.15	14.14	-0.5	13,338	0.00%
2021/12/14	0	0.00	0.5	14.04	13.99	-0.5	13,480	0.00%
2021/12/13	0	0.00	2	14.36	14.33	-2	13,795	-0.01%
2021/12/10	0	0.00	5	14.31	14.28	-5	13,882	-0.04%
2021/12/09	0	0.00	31	14.28	14.29	-31	13,811	-0.22%
2021/12/08	0	0.00	3	14.05	14.04	-3	13,604	-0.02%
2021/12/07	1	13.96	1	14.04	14.00	0	13,600	0.00%
2021/12/06	1	14.00	0	0.00	14.01	1	13,558	0.01%
2021/12/01	5	13.59	0	0.00	13.75	5	13,351	0.04%
2021/11/29	0	0.00	5	13.61	13.65	-5	13,593	-0.04%
2021/11/26	1	13.70	0	13.76	13.69	1	13,697	0.01%
2021/11/24	0	0.00	1	13.79	13.79	-1	13,588	-0.01%
2021/11/22	0	0.00	0.3	13.75	13.70	-0.3	13,543	0.00%
2021/11/19	1	13.63	0	0.00	13.64	1	13,549	0.01%
2021/11/18	14	13.68	0	0.00	13.69	14	13,445	0.10%
2021/11/17	0	13.74	1	13.76	13.76	-1	13,389	-0.01%
2021/11/16	32	13.77	0	0.00	13.74	32	13,504	0.24%
2021/11/15	4	13.79	0	0.00	13.71	4	13,455	0.03%
2021/11/12	3	13.94	1	13.92	13.91	2	13,157	0.02%
2021/11/11	4	13.75	10	13.77	13.81	-6	12,962	-0.05%
2021/11/10	17.5	13.43	40	13.42	13.40	-22.5	12,650	-0.18%
2021/11/09	25.9	13.65	0	0.00	13.57	25.9	12,007	0.22%
2021/11/08	28.2	13.72	0	0.00	13.71	28.2	11,286	0.25%
2021/11/05	8	13.88	0	0.00	13.86	8	10,669	0.07%
2021/11/04	22.5	13.99	5	14.06	13.94	17.5	10,204	0.17%
2021/11/03	1.2	13.98	1	14.04	14.01	0.2	10,097	0.00%
2021/11/02	37.1	14.02	0	0.00	14.01	37.1	10,082	0.37%
2021/11/01	7	14.09	0	0.00	14.10	7	9,851	0.07%
2021/10/29	6.1	14.10	0	0.00	14.13	6.1	9,887	0.06%
2021/10/28	5	14.21	0	0.00	14.21	5	9,781	0.05%
2021/10/26	4	14.41	0	0.00	14.29	4	9,910	0.04%
2021/10/25	1	14.49	0	0.00	14.53	1	9,873	0.01%
2021/10/22	0	0.00	0.1	14.55	14.57	-0.1	10,281	0.00%
2021/10/21	0	0.00	0.4	14.58	14.50	-0.4	10,549	0.00%
2021/10/20	10	14.48	0	0.00	14.49	10	11,077	0.09%
2021/10/18	10	14.40	0	0.00	14.42	10	11,366	0.09%
2021/10/15	3	14.40	0	0.00	14.46	3	11,664	0.03%
2021/10/14	2	14.58	0	0.00	14.60	2	12,293	0.02%
2021/10/13	4	14.54	0	0.00	14.58	4	13,097	0.03%
2021/10/12	0	0.00	1	14.56	14.55	-1	14,037	-0.01%
2021/10/08	0	0.00	25.3	14.96	14.69	-25.3	14,558	-0.17%
2021/10/07	0	0.00	40	14.81	14.92	-40	14,923	-0.27%
2021/10/06	0	0.00	97	14.70	14.75	-97	15,111	-0.64%
2021/10/05	6	14.47	0	0.00	14.56	6	15,488	0.04%
2021/10/04	0	0.00	38	14.59	14.52	-38	15,955	-0.24%
2021/10/01	0	0.00	50	14.58	14.48	-50	16,396	-0.30%
2021/09/30	0	0.00	10	14.63	14.61	-10	16,844	-0.06%
2021/09/29	0	0.00	38	14.62	14.59	-38	17,412	-0.22%
2021/09/28	0	0.00	7	14.60	14.64	-7	17,942	-0.04%
2021/09/27	0	0.00	2	14.49	14.35	-2	17,971	-0.01%
2021/09/24	0	0.00	30	14.60	14.57	-30	17,973	-0.17%
2021/09/23	1	14.57	0	0.00	14.53	1	18,139	0.01%
2021/09/22	2	14.00	0	0.00	14.12	2	18,032	0.01%
2021/09/17	35	14.22	0	0.00	14.18	35	17,974	0.19%
2021/09/16	11.7	14.30	18	14.67	14.24	-6.4	17,831	-0.04%
2021/09/15	0.1	14.77	2	14.74	14.73	-2	17,376	-0.01%
2021/09/14	0.1	15.05	0	0.00	15.04	0.1	17,265	0.00%
2021/09/13	0	0.00	0.2	15.05	15.07	-0.2	17,369	0.00%
2021/09/09	0	0.00	5	14.94	14.94	-5	17,835	-0.03%
2021/09/08	0.2	15.00	1	15.04	14.98	-0.8	18,058	0.00%
2021/09/07	5	14.91	0	0.00	14.93	5	18,082	0.03%
2021/09/06	5.1	15.15	1	15.15	14.99	4.1	18,204	0.02%
2021/09/03	0	0.00	2	15.02	15.06	-2	18,007	-0.01%
2021/09/02	0	0.00	2.3	14.73	14.82	-2.3	17,690	-0.01%
2021/09/01	1	14.73	1	14.54	14.73	0	17,522	0.00%
2021/08/31	4	14.38	0	0.00	14.47	4	17,345	0.02%
2021/08/30	2	14.40	0	0.00	14.47	2	17,319	0.01%
2021/08/27	6	14.41	0	0.00	14.42	6	17,252	0.03%
2021/08/25	0	14.42	1	14.34	14.43	-1	17,183	-0.01%
2021/08/24	5	14.25	0	0.00	14.29	5	17,194	0.03%
2021/08/23	88	14.19	22	14.16	14.20	66	17,173	0.38%
2021/08/20	55	13.93	0	0.00	13.86	55	17,067	0.32%
2021/08/19	10	14.05	3	13.99	14.01	7	16,856	0.04%
2021/08/18	15	14.11	0	0.00	14.20	15	16,788	0.09%
2021/08/17	16	14.19	0	0.00	14.12	16	16,728	0.10%
2021/08/16	8	14.32	3	14.32	14.30	5	16,678	0.03%
2021/08/13	109	14.31	0	0.00	14.30	109	16,582	0.66%	大買/鉅額交易
2021/08/12	0.6	14.35	4	14.36	14.36	-3.4	16,536	-0.02%
2021/08/11	90	14.35	1.4	14.28	14.34	88.6	16,466	0.54%
2021/08/10	5.1	14.03	0	0.00	14.09	5.1	16,299	0.03%
2021/08/09	4	13.80	0	0.00	14.08	4	16,292	0.02%
2021/08/06	8	13.89	2	13.95	13.89	6	16,026	0.04%
2021/08/05	5.5	13.99	0	0.00	13.96	5.5	15,823	0.03%
2021/08/04	17.2	14.00	0	0.00	14.03	17.2	15,823	0.11%
2021/08/03	13.1	14.04	0	0.00	13.96	13.1	15,715	0.08%
2021/08/02	0	0.00	3	13.85	14.05	-3	15,530	-0.02%
2021/07/30	8	13.94	0	0.00	13.92	8	15,385	0.05%
2021/07/29	9	14.03	0	0.00	14.05	9	15,241	0.06%
2021/07/28	24.1	13.92	45	13.92	13.88	-21	15,073	-0.14%
2021/07/27	11	14.17	1	14.19	14.15	10	14,771	0.07%
2021/07/26	2.1	14.29	5	14.41	14.26	-3	14,884	-0.02%
2021/07/22	6	14.53	4	14.51	14.61	2	14,626	0.01%
2021/07/21	41	14.41	0	0.00	14.42	41	14,896	0.28%
2021/07/20	23.2	14.56	0	0.00	14.49	23.2	14,776	0.16%
2021/07/19	23	14.78	2	14.76	14.76	21	14,050	0.15%
2021/07/16	70.2	14.92	0	0.00	14.92	70.2	13,439	0.52%
2021/07/15	51	15.40	0	0.00	15.59	51	12,665	0.40%
2021/07/14	10	15.41	0	0.00	15.42	10	12,176	0.08%
2021/07/13	21	15.43	1	15.47	15.45	20	11,740	0.17%
2021/07/12	29	15.47	0	0.00	15.48	29	11,418	0.25%
2021/07/09	25	15.42	0	0.00	15.44	25	11,013	0.23%
2021/07/08	19	15.57	0	0.00	15.56	19	10,590	0.18%
2021/07/07	122	15.63	0	0.00	15.61	122	10,149	1.20%	大買/鉅額交易
2021/07/06	8	15.70	0	0.00	15.70	8	9,772	0.08%
2021/07/05	34	15.78	0	0.00	15.80	34	9,266	0.37%
2021/07/02	1	15.61	0	0.00	15.61	1	8,694	0.01%
2021/06/30	2	15.68	0	0.00	15.68	2	8,582	0.02%
2021/06/29	5	15.71	0	0.00	15.71	5	8,411	0.06%
2021/06/28	1	15.79	0	0.00	15.81	1	8,372	0.01%
2021/06/24	0	0.00	3	15.70	15.74	-3	8,621	-0.03%
2021/06/23	4	15.68	0	0.00	15.68	4	8,635	0.05%
2021/06/21	10	15.49	0	0.00	15.51	10	9,068	0.11%
2021/06/18	11	15.63	0	0.00	15.63	11	9,032	0.12%
2021/06/17	5	15.74	0	0.00	15.71	5	8,735	0.06%
2021/06/16	0	0.00	22	15.88	15.87	-22	8,671	-0.25%
2021/06/04	0.2	16.05	0	0.00	16.05	0.2	9,173	0.00%
2021/05/28	0	0.00	1	16.19	16.18	-1	9,901	-0.01%
2021/05/26	0	0.00	5	16.10	16.10	-5	10,562	-0.05%
2021/05/19	5	16.05	1	16.05	16.04	4	12,215	0.03%
2021/05/18	0	0.00	1	16.08	16.08	-1	12,850	-0.01%
2021/05/17	0	0.00	4	15.82	15.92	-4	13,371	-0.03%
2021/05/14	4	15.91	1	15.94	15.90	3	14,427	0.02%
2021/05/13	4	15.95	0	0.00	15.92	4	15,549	0.03%
2021/05/12	2	15.96	10	15.96	16.00	-8	15,681	-0.05%
2021/05/07	0	0.00	1	16.21	16.20	-1	15,915	-0.01%
2021/05/06	30	16.00	0	0.00	15.99	30	16,055	0.19%
2021/05/04	2	15.87	2	15.90	15.87	0	16,403	0.00%
2021/05/03	5	15.95	0	0.00	15.85	5	16,525	0.03%
2021/04/29	0	0.00	10	16.10	16.08	-10	16,336	-0.06%
2021/04/28	4	16.01	11	16.01	15.99	-7	16,448	-0.04%
2021/04/27	5	16.05	0	0.00	16.05	5	16,315	0.03%
2021/04/22	2	16.22	0	0.00	16.22	2	16,338	0.01%
2021/04/21	1	16.35	0	0.00	16.30	1	16,404	0.01%
2021/04/19	2	16.41	0	0.00	16.40	2	16,749	0.01%
2021/04/16	0	0.00	4	16.34	16.34	-4	17,010	-0.02%
2021/04/15	2	16.27	0	0.00	16.28	2	17,281	0.01%
2021/04/13	2	16.25	1	16.28	16.25	1	17,759	0.01%
2021/04/12	3	16.28	1	16.27	16.27	2	18,051	0.01%
2021/04/08	0	0.00	10	16.41	16.41	-10	18,583	-0.05%
2021/04/07	9	16.44	0	0.00	16.41	9	18,945	0.05%
2021/04/06	1	16.47	0	0.00	16.47	1	19,237	0.01%
2021/04/01	1	16.37	0	0.00	16.32	1	19,626	0.01%
2021/03/31	0	0.00	2	16.28	16.28	-2	20,059	-0.01%
2021/03/30	0	0.00	4	16.32	16.40	-4	20,432	-0.02%
2021/03/29	1	16.20	3	16.13	16.18	-2	20,561	-0.01%
2021/03/26	1	15.98	0	0.00	16.03	1	20,825	0.00%
2021/03/25	1	15.85	0	0.00	15.81	1	21,351	0.00%
2021/03/24	14	15.96	5	15.96	15.90	9	21,444	0.04%
2021/03/23	5	16.12	43	16.29	16.12	-38	21,213	-0.18%
2021/03/19	0	0.00	105	16.12	16.11	-105	21,958	-0.48%	大賣/鉅額交易
2021/03/18	102	16.23	7	16.19	16.25	95	22,274	0.43%	大買/
2021/03/17	0	0.00	2	16.15	16.13	-2	22,893	-0.01%
2021/03/16	0	0.00	4	16.12	16.14	-4	23,551	-0.02%
2021/03/12	2	16.10	2	16.03	16.09	0	25,142	0.00%
2021/03/11	0	0.00	1	15.96	16.02	-1	25,824	0.00%
2021/03/09	12	15.77	5	15.78	15.78	7	27,886	0.03%
2021/03/08	0	0.00	3	15.72	15.74	-3	29,080	-0.01%
2021/03/05	1	15.60	0	0.00	15.72	1	30,378	0.00%
2021/03/04	12	15.76	1	15.83	15.71	11	31,200	0.04%
2021/03/03	3	15.78	0	0.00	15.87	3	32,520	0.01%
2021/03/02	6	15.71	0	0.00	15.68	6	34,800	0.02%
2021/02/26	2	15.78	0	0.00	15.72	2	36,660	0.01%
2021/02/25	1	15.79	0	0.00	15.90	1	37,418	0.00%
2021/02/24	10	15.82	0	0.00	15.81	10	39,726	0.03%
2021/02/23	11	15.95	0	0.00	15.95	11	41,184	0.03%
2021/02/22	34	15.98	4	15.98	15.98	30	45,206	0.07%
2021/02/19	12	15.69	0	0.00	15.73	12	50,089	0.02%
2021/02/18	77	16.08	5	15.90	15.89	72	55,747	0.13%
2021/02/17	12	15.62	24	15.60	15.94	-12	60,989	-0.02%
2021/02/05	53	15.14	0	0.00	15.11	53	72,664	0.07%
2021/02/04	72	15.35	0	0.00	15.26	72	72,754	0.10%