中信中國高股息 (00882)-合庫-自強券商分點個股進出

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
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	0	0.00	7	11.11	11.01	-7	22,456	-0.03%
2024/05/02	2	10.96	1	10.98	10.96	1	22,906	0.00%
2024/04/30	6	10.90	54	10.92	10.85	-48	23,316	-0.21%
2024/04/29	5	10.92	5	10.81	10.94	0	23,572	0.00%
2024/04/26	2	10.76	17	10.72	10.76	-15	24,372	-0.06%
2024/04/25	8	10.66	1	10.65	10.64	7	24,742	0.03%
2024/04/24	1	10.42	0	0.00	10.48	1	25,250	0.00%
2024/04/23	3	10.44	1	10.44	10.44	2	26,952	0.01%
2024/04/22	9	10.48	4	10.46	10.43	5	27,099	0.02%
2024/04/19	2	10.30	5	10.32	10.33	-3	26,904	-0.01%
2024/04/18	5	10.34	0	0.00	10.31	5	26,670	0.02%
2024/04/17	0	0.00	0.5	10.27	10.26	-0.5	26,698	0.00%
2024/04/16	1	10.28	26	10.23	10.24	-25	26,772	-0.09%
2024/04/15	0	0.00	5	10.25	10.31	-5	26,741	-0.02%
2024/04/12	8	10.36	72	10.37	10.33	-64	26,832	-0.24%
2024/04/11	0	0.00	20	10.42	10.45	-20	26,819	-0.07%
2024/04/10	1	10.37	11	10.40	10.37	-10	26,780	-0.04%
2024/04/09	0	0.00	30	10.37	10.33	-30	27,028	-0.11%
2024/04/08	1	10.23	30	10.34	10.30	-29	27,072	-0.11%
2024/04/03	2	10.29	0	0.00	10.30	2	27,035	0.01%
2024/04/02	1	10.36	15	10.32	10.30	-14	27,099	-0.05%
2024/04/01	2	10.27	0	0.00	10.27	2	27,116	0.01%
2024/03/28	18.6	10.20	0	0.00	10.23	18.6	27,103	0.07%
2024/03/27	2	10.35	2	10.34	10.30	0	26,851	0.00%
2024/03/26	8	10.39	0	0.00	10.36	8	26,842	0.03%
2024/03/25	0	0.00	13.6	10.44	10.47	-13.6	26,704	-0.05%
2024/03/22	7	10.44	17	10.45	10.43	-10	26,691	-0.04%
2024/03/21	22	10.53	66	10.53	10.50	-44	26,733	-0.16%
2024/03/20	9	10.37	24	10.36	10.41	-15	26,880	-0.06%
2024/03/19	1	10.43	5	10.43	10.42	-4	27,015	-0.01%
2024/03/18	52	10.34	4	10.46	10.45	48	27,297	0.18%
2024/03/15	4	10.27	0	0.00	10.25	4	27,202	0.01%
2024/03/14	3	10.40	10	10.47	10.34	-7	27,830	-0.03%
2024/03/13	5	10.35	20	10.38	10.40	-15	28,099	-0.05%
2024/03/12	1.4	10.29	10	10.32	10.35	-8.6	28,058	-0.03%
2024/03/11	1	10.27	0	0.00	10.28	1	28,080	0.00%
2024/03/08	10	10.27	0	0.00	10.32	10	28,405	0.04%
2024/03/07	10	10.23	2	10.25	10.26	8	28,306	0.03%
2024/03/06	2	10.21	8	10.08	10.21	-6	28,071	-0.02%
2024/03/05	12	10.11	290	10.14	10.10	-278	28,190	-0.99%	大賣/鉅額交易
2024/03/04	59	10.21	0	0.00	10.19	59	28,405	0.21%
2024/03/01	102.5	10.19	40	10.14	10.23	62.5	28,288	0.22%	大買/
2024/02/29	1.5	10.23	1	10.25	10.25	0.5	28,108	0.00%
2024/02/27	52	10.26	176	10.28	10.28	-124	27,960	-0.44%	大賣/鉅額交易
2024/02/26	1	10.39	11	10.38	10.35	-10	27,627	-0.04%
2024/02/23	55	10.45	25	10.43	10.41	30	27,354	0.11%
2024/02/22	8	10.28	6	10.26	10.34	2	26,877	0.01%
2024/02/21	64	10.25	34	10.22	10.30	30	26,406	0.11%
2024/02/20	2	9.96	2	9.98	9.96	0	25,499	0.00%
2024/02/19	103	9.87	1	9.92	9.89	102	25,222	0.40%	大買/鉅額交易
2024/02/16	21	9.63	3	9.60	9.84	18	24,986	0.07%
2024/02/15	74.3	9.63	0	0.00	9.60	74.3	24,606	0.30%
2024/02/05	67	9.50	17	9.51	9.56	50	24,299	0.21%
2024/02/02	23	9.61	0	0.00	9.59	23	23,823	0.10%
2024/02/01	21	9.58	10	9.62	9.66	11	23,581	0.05%
2024/01/31	37	9.62	6	9.58	9.62	31	23,304	0.13%
2024/01/30	67	9.76	10	9.77	9.70	57	22,919	0.25%
2024/01/29	23	9.98	0.5	10.01	9.95	22.5	22,333	0.10%
2024/01/26	12	9.98	7	10.05	9.98	5	21,969	0.02%
2024/01/25	28.5	9.89	8	9.84	10.01	20.5	21,537	0.10%
2024/01/24	25	9.57	0	0.00	9.51	25	20,662	0.12%
2024/01/23	53.7	9.38	7	9.41	9.42	46.7	19,990	0.23%
2024/01/22	105	9.40	2	9.46	9.30	103	19,421	0.53%	大買/鉅額交易
2024/01/19	156	9.60	0	0.00	9.56	156	18,124	0.86%	大買/鉅額交易
2024/01/18	126	9.64	0	0.00	9.61	126	17,379	0.72%	大買/鉅額交易
2024/01/17	142	9.87	0	0.00	9.78	142	16,490	0.86%	大買/鉅額交易
2024/01/16	0	0.00	2	10.27	10.27	-2	14,739	-0.01%
2024/01/15	15	10.32	0	0.00	10.33	15	14,582	0.10%
2024/01/12	13	10.32	10	10.30	10.32	3	14,577	0.02%
2024/01/11	0	0.00	13	10.26	10.34	-13	14,581	-0.09%
2024/01/10	15	10.26	3.5	10.27	10.28	11.5	14,453	0.08%
2024/01/09	6	10.28	13	10.32	10.31	-7	14,309	-0.05%
2024/01/08	6	10.36	0	0.00	10.32	6	14,150	0.04%
2024/01/05	10	10.46	0	0.00	10.48	10	13,932	0.07%
2024/01/04	124	10.43	97	10.40	10.42	27	13,904	0.19%	大買/
2024/01/03	8	10.41	0.8	10.42	10.48	7.2	13,696	0.05%
2023/12/28	97	10.25	0	0.00	10.31	97	13,216	0.73%
2023/12/27	2.5	10.15	2	10.14	10.22	0.5	13,606	0.00%
2023/12/26	30	10.20	0	0.00	10.19	30	13,435	0.22%
2023/12/25	74	10.22	0	0.00	10.21	74	13,409	0.55%
2023/12/22	4	10.24	0	0.00	10.23	4	13,357	0.03%
2023/12/21	5	10.15	2	10.13	10.23	3	13,221	0.02%
2023/12/20	2.3	10.26	5	10.22	10.21	-2.7	13,119	-0.02%
2023/12/19	5	10.19	5	10.16	10.21	0	13,101	0.00%
2023/12/18	7	10.25	0	0.00	10.25	7	12,996	0.05%
2023/12/15	7.2	10.31	1	10.28	10.28	6.2	12,812	0.05%
2023/12/14	4	10.14	0	0.00	10.12	4	12,440	0.03%
2023/12/13	11	10.18	0	0.00	10.15	11	12,144	0.09%
2023/12/12	6	10.14	0	0.00	10.21	6	11,853	0.05%
2023/12/11	51.3	10.03	18	10.02	10.03	33.3	11,763	0.28%
2023/12/08	18	10.16	0	0.00	10.15	18	10,994	0.16%
2023/12/07	8	10.23	0	0.00	10.23	8	10,549	0.08%
2023/12/06	3	10.31	0	0.00	10.36	3	10,211	0.03%
2023/12/05	75.5	10.29	3	10.26	10.26	72.5	10,020	0.72%
2023/12/04	59	10.39	2	10.38	10.39	57	9,505	0.60%
2023/12/01	3.5	10.42	0	0.00	10.42	3.5	9,373	0.04%
2023/11/30	41	10.40	3	10.44	10.40	38	9,281	0.41%
2023/11/29	108	10.50	0	0.00	10.45	108	9,144	1.18%	大買/鉅額交易
2023/11/28	1	10.61	0	0.00	10.62	1	8,462	0.01%
2023/11/27	11	10.63	0	0.00	10.62	11	8,460	0.13%
2023/11/22	4	10.64	0	0.00	10.65	4	8,569	0.05%
2023/11/21	1	10.77	2	10.75	10.73	-1	8,549	-0.01%
2023/11/20	1	10.67	0	0.00	10.71	1	8,640	0.01%
2023/11/17	2	10.72	0	0.00	10.71	2	8,653	0.02%
2023/11/16	3	10.84	0	0.00	10.82	3	8,794	0.03%
2023/11/15	1	10.81	0	0.00	10.83	1	9,176	0.01%
2023/11/13	3	10.57	0	0.00	10.59	3	9,602	0.03%
2023/11/10	3	10.60	0	0.00	10.62	3	9,736	0.03%
2023/11/09	3	10.67	2	10.69	10.69	1	9,899	0.01%
2023/11/08	3	10.72	0	0.00	10.73	3	10,462	0.03%
2023/11/07	7.2	10.83	0	0.00	10.79	7.2	10,644	0.07%
2023/11/06	1	10.88	2	10.88	10.87	-1	10,785	-0.01%
2023/11/03	4	10.80	0	0.00	10.79	4	10,883	0.04%
2023/11/01	2	10.70	2	10.74	10.73	0	11,196	0.00%
2023/10/31	0	0.00	22	10.74	10.67	-22	11,364	-0.19%
2023/10/30	1	10.73	0	0.00	10.72	1	11,635	0.01%
2023/10/25	4	10.71	0	0.00	10.71	4	13,125	0.03%
2023/10/24	1	10.46	33	10.50	10.51	-32	13,241	-0.24%
2023/10/23	15.1	10.49	0	0.00	10.46	15.1	13,469	0.11%
2023/10/20	5	10.55	0	0.00	10.55	5	13,763	0.04%
2023/10/19	0	0.00	10	10.65	10.65	-10	13,951	-0.07%
2023/10/18	0	0.00	3	10.78	10.79	-3	13,969	-0.02%
2023/10/13	0.2	10.90	0	0.00	10.86	0.2	16,147	0.00%
2023/10/12	0	0.00	5	10.94	10.98	-5	16,487	-0.03%
2023/10/06	49	10.66	0	0.00	10.70	49	16,779	0.29%
2023/10/05	4	10.53	1	10.54	10.58	3	16,858	0.02%
2023/10/04	3	10.56	0	0.00	10.57	3	16,984	0.02%
2023/10/03	129.5	10.74	10	10.66	10.61	119.5	17,274	0.69%	大買/鉅額交易
2023/10/02	63	10.90	0	0.00	10.92	63	17,038	0.37%
2023/09/28	3	10.86	0	0.00	10.86	3	17,457	0.02%
2023/09/27	2	10.86	1	10.87	10.87	1	17,646	0.01%
2023/09/26	4	10.89	0	0.00	10.88	4	17,770	0.02%
2023/09/25	3	10.98	0	0.00	10.96	3	17,941	0.02%
2023/09/22	0	0.00	4	10.85	10.97	-4	18,044	-0.02%
2023/09/21	1	10.98	0	0.00	10.92	1	18,177	0.01%
2023/09/20	1	11.00	0	0.00	11.00	1	18,240	0.01%
2023/09/18	8	10.91	0	0.00	10.90	8	18,601	0.04%
2023/09/15	3	11.03	0	0.00	11.00	3	18,796	0.02%
2023/09/14	5	10.87	0	0.00	10.89	5	18,835	0.03%
2023/09/13	16	10.90	0	0.00	10.90	16	18,861	0.08%
2023/09/11	24	10.90	0	0.00	10.96	24	19,226	0.12%
2023/09/08	9	10.95	0	0.00	10.95	9	19,312	0.05%
2023/09/07	10	11.01	0	0.00	11.01	10	19,583	0.05%
2023/09/06	16	11.02	0	0.00	11.02	16	19,745	0.08%
2023/09/05	24	11.14	0	0.00	11.12	24	19,743	0.12%
2023/09/04	22	11.08	11.4	11.18	11.17	10.7	19,943	0.05%
2023/08/31	2	10.95	0	0.00	10.88	2	20,308	0.01%
2023/08/30	2	11.02	3	11.03	10.99	-1	20,687	0.00%
2023/08/28	3.5	10.92	0	0.00	10.84	3.5	21,529	0.02%
2023/08/25	1	10.74	0	0.00	10.73	1	21,976	0.00%
2023/08/24	5	10.62	0	0.00	10.69	5	22,700	0.02%
2023/08/23	3	10.60	0	0.00	10.65	3	23,009	0.01%
2023/08/22	42	10.55	0	0.00	10.54	42	23,454	0.18%
2023/08/21	14	10.67	20	10.61	10.61	-6	24,483	-0.02%
2023/08/18	40	10.92	0	0.00	10.82	40	25,064	0.16%
2023/08/17	15.1	10.81	0	0.00	10.87	15.1	25,278	0.06%
2023/08/16	5.9	10.94	45	10.93	10.94	-39.1	25,148	-0.16%
2023/08/15	6	11.01	0	0.00	11.02	6	25,258	0.02%
2023/08/14	4	11.05	24	11.06	11.04	-20	25,150	-0.08%
2023/08/11	2.1	11.25	25	11.27	11.29	-23	24,684	-0.09%
2023/08/10	10.1	11.35	0	0.00	11.35	10.1	24,609	0.04%
2023/08/09	4	11.39	1	11.40	11.40	3	24,726	0.01%
2023/08/08	6	11.41	0	0.00	11.47	6	24,874	0.02%
2023/08/07	9	11.53	5	11.54	11.52	4	24,834	0.02%
2023/08/04	8	11.65	3	11.66	11.66	5	24,827	0.02%
2023/08/02	7.1	11.64	8	11.56	11.54	-0.9	25,158	0.00%
2023/08/01	2	11.78	0	0.00	11.72	2	25,170	0.01%
2023/07/31	1	11.74	14.2	11.87	11.83	-13.2	25,129	-0.05%
2023/07/28	4	11.58	1	11.38	11.61	3	24,479	0.01%
2023/07/27	0	0.00	103	11.43	11.43	-103	24,109	-0.43%	大賣/鉅額交易
2023/07/26	1	11.28	0	0.00	11.27	1	23,981	0.00%
2023/07/25	2	11.25	2	11.21	11.26	0	23,761	0.00%
2023/07/24	3	11.02	0	0.00	11.01	3	23,374	0.01%
2023/07/21	1	11.11	0	0.00	11.08	1	23,134	0.00%
2023/07/20	4	11.07	0	0.00	11.09	4	23,109	0.02%
2023/07/19	15	10.95	0	0.00	10.96	15	22,998	0.07%
2023/07/18	116	11.07	2	11.04	11.03	114	22,560	0.51%	大買/鉅額交易
2023/07/17	13	11.57	0	0.00	11.58	13	21,201	0.06%
2023/07/14	56	11.57	0	0.00	11.57	56	20,872	0.27%
2023/07/13	2	11.63	0	0.00	11.61	2	20,708	0.01%
2023/07/12	1	11.54	0	0.00	11.53	1	20,728	0.00%
2023/07/11	1	11.56	10	11.56	11.53	-9	20,658	-0.04%
2023/07/10	52	11.45	0	0.00	11.43	52	20,524	0.25%
2023/07/07	39	11.49	120	11.49	11.52	-81	20,255	-0.40%	大賣/
2023/07/06	12	11.64	0	0.00	11.60	12	20,051	0.06%
2023/07/05	14.4	11.80	1	11.77	11.78	13.4	19,680	0.07%
2023/07/04	200	11.86	271	11.85	11.87	-71	19,471	-0.36%	大買/大賣/
2023/07/03	5	11.80	0	0.00	11.83	5	19,558	0.03%
2023/06/30	0	0.00	3	11.60	11.70	-3	19,557	-0.02%
2023/06/29	7	11.60	0	0.00	11.61	7	19,753	0.04%
2023/06/28	2	11.63	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	395.2	11.42	0	0.00	11.46	395.2	20,567	1.92%	大買/鉅額交易
2023/06/21	3	11.66	0	0.00	11.62	3	20,298	0.01%
2023/06/20	5	11.69	0	0.00	11.70	5	20,119	0.02%
2023/06/19	0	0.00	13	11.80	11.75	-13	20,053	-0.06%
2023/06/16	1	11.80	23	11.80	11.84	-22	19,951	-0.11%
2023/06/15	8	11.68	4	11.72	11.72	4	19,924	0.02%
2023/06/14	9	11.74	0	0.00	11.72	9	19,716	0.05%
2023/06/13	46	11.72	0	0.00	11.71	46	19,644	0.23%
2023/06/12	1	11.73	0	0.00	11.76	1	19,475	0.01%
2023/06/09	0	0.00	1	11.73	11.75	-1	19,827	-0.01%
2023/06/08	5	11.61	5	11.66	11.67	0	19,892	0.00%
2023/06/07	6	11.65	0	0.00	11.64	6	20,025	0.03%
2023/06/06	8	11.66	1	11.61	11.65	7	19,804	0.04%
2023/06/05	32	11.52	1	11.56	11.53	31	19,821	0.16%
2023/06/02	18	11.49	0	0.00	11.50	18	19,632	0.09%
2023/06/01	8	11.28	9	11.29	11.30	-1	19,279	-0.01%
2023/05/31	14.6	11.27	0	0.00	11.25	14.6	18,948	0.08%
2023/05/30	41	11.42	7	11.43	11.37	34	18,435	0.18%
2023/05/29	16	11.58	2	11.64	11.57	14	17,927	0.08%
2023/05/26	35	11.58	0	0.00	11.56	35	17,787	0.20%
2023/05/25	29	11.66	28.1	11.72	11.58	0.9	17,433	0.00%
2023/05/24	122.7	11.90	0	0.00	11.87	122.7	16,325	0.75%	大買/鉅額交易
2023/05/23	5.2	12.10	0	0.00	12.07	5.2	15,557	0.03%
2023/05/22	6	12.15	0	0.00	12.18	6	15,329	0.04%
2023/05/19	11.1	12.23	6	12.31	12.20	5.1	15,216	0.03%
2023/05/18	7	12.27	23	12.30	12.32	-16	14,948	-0.11%
2023/05/17	2	12.29	31	12.28	12.27	-29	15,008	-0.19%
2023/05/16	0	0.00	9	12.35	12.36	-9	14,964	-0.06%
2023/05/15	12	12.21	35	12.19	12.26	-23	15,138	-0.15%
2023/05/12	9	12.39	21	12.53	12.34	-12	14,958	-0.08%
2023/05/11	2	12.66	0	0.00	12.54	2	14,749	0.01%
2023/05/10	3	12.69	0	0.00	12.67	3	14,775	0.02%
2023/05/09	2	12.91	16	12.92	12.95	-14	14,681	-0.10%
2023/05/08	0	0.00	11	12.69	12.72	-11	14,557	-0.08%
2023/05/05	2	12.50	422	12.50	12.50	-420	14,775	-2.84%	大賣/鉅額交易
2023/04/28	0	0.00	3	12.30	12.30	-3	14,899	-0.02%
2023/04/27	203	12.12	1	12.14	12.18	202	15,268	1.32%	大買/鉅額交易
2023/04/26	30	12.10	0	0.00	12.14	30	15,660	0.19%
2023/04/25	227	12.17	60	12.18	12.08	167	15,774	1.06%	大買/鉅額交易
2023/04/24	0	0.00	1	12.21	12.20	-1	16,097	-0.01%
2023/04/20	1	12.27	3	12.28	12.27	-2	15,957	-0.01%
2023/04/19	1	12.29	3.8	12.29	12.30	-2.8	15,965	-0.02%
2023/04/18	4	12.31	3	12.34	12.34	1	15,913	0.01%
2023/04/17	0	0.00	30	12.20	12.23	-30	15,813	-0.19%
2023/04/14	1	12.14	2	12.15	12.13	-1	15,744	-0.01%
2023/04/13	2	12.10	0	0.00	12.11	2	15,687	0.01%
2023/04/11	0	0.00	1	12.01	12.03	-1	15,523	-0.01%
2023/04/10	1	11.93	0	0.00	11.93	1	15,505	0.01%
2023/04/06	2	11.86	0	0.00	11.84	2	15,345	0.01%
2023/03/31	3	11.95	0	0.00	11.95	3	15,078	0.02%
2023/03/30	7.2	11.80	0	0.00	11.85	7.2	14,859	0.05%
2023/03/28	12	11.82	0	0.00	11.86	12	14,347	0.08%
2023/03/27	29.1	11.95	0	0.00	11.93	29.1	14,018	0.21%
2023/03/24	1	12.12	1	12.11	12.13	0	13,403	0.00%
2023/03/17	0	0.00	41	12.06	12.14	-41	12,940	-0.32%
2023/03/16	6	11.95	0	0.00	12.02	6	12,891	0.05%
2023/03/15	1	12.02	0	0.00	12.03	1	12,846	0.01%
2023/03/14	6	11.96	0	0.00	11.93	6	12,770	0.05%
2023/03/13	0.1	12.04	0	0.00	12.10	0.1	12,273	0.00%
2023/03/10	22.5	12.09	0	0.00	12.09	22.5	12,120	0.19%
2023/03/09	2	12.30	0	0.00	12.33	2	11,786	0.02%
2023/03/08	31	12.38	0	0.00	12.33	31	11,706	0.26%
2023/03/07	15	12.56	5	12.60	12.58	10	11,613	0.09%
2023/03/06	0	0.00	1	12.40	12.41	-1	11,431	-0.01%
2023/03/03	0	0.00	2	12.36	12.36	-2	11,230	-0.02%
2023/03/02	0	0.00	2.4	12.20	12.26	-2.4	11,086	-0.02%
2023/03/01	9.2	11.99	0	0.00	12.12	9.2	10,944	0.08%
2023/02/24	11.4	12.10	50	12.26	12.10	-38.6	10,685	-0.36%
2023/02/23	51	12.29	0	0.00	12.26	51	10,369	0.49%
2023/02/20	1.3	12.09	0	0.00	12.26	1.3	9,909	0.01%
2023/02/17	11.3	12.08	0	0.00	12.10	11.3	9,801	0.12%
2023/02/16	0.2	12.14	10	12.14	12.16	-9.8	9,810	-0.10%
2023/02/15	7	12.14	0	0.00	12.10	7	9,778	0.07%
2023/02/14	14	12.21	1	12.24	12.22	13	9,616	0.14%
2023/02/13	240	12.13	36.3	12.19	12.20	203.7	9,536	2.14%	大買/鉅額交易
2023/02/10	2	12.14	34	12.17	12.14	-32	9,252	-0.35%
2023/02/09	5	12.10	0	0.00	12.15	5	9,241	0.05%
2023/02/08	1	12.07	0	0.00	12.09	1	9,216	0.01%
2023/02/07	2	11.97	0	0.00	12.02	2	9,107	0.02%
2023/02/06	33.6	11.91	0	0.00	11.92	33.6	9,071	0.37%
2023/02/03	56.7	12.11	1	12.27	12.03	55.7	8,865	0.63%
2023/02/02	18	12.34	11	12.42	12.34	7	8,609	0.08%
2023/02/01	17.3	12.35	0	0.00	12.37	17.3	8,491	0.20%
2023/01/31	6.7	12.42	10	12.33	12.34	-3.3	8,383	-0.04%
2023/01/30	1	12.59	2	12.64	12.59	-1	8,189	-0.01%
2023/01/17	41	12.44	1	12.51	12.40	40	8,088	0.49%
2023/01/16	0	0.00	2	12.86	12.85	-2	7,767	-0.03%
2023/01/13	13	12.72	0	0.00	12.72	13	7,383	0.18%
2023/01/12	0	0.00	18	12.74	12.62	-18	7,229	-0.25%
2023/01/11	3	12.59	3	12.62	12.62	0	6,834	0.00%
2023/01/10	1	12.50	0	0.00	12.56	1	6,800	0.01%
2023/01/09	1	12.55	0	0.00	12.59	1	6,784	0.01%
2023/01/06	1	12.55	22	12.50	12.50	-21	6,695	-0.31%
2023/01/05	11	12.51	322	12.49	12.50	-311	6,681	-4.65%	大賣/鉅額交易
2023/01/04	0	0.00	5	12.31	12.29	-5	6,626	-0.08%
2023/01/03	1	11.83	0	0.00	12.06	1	6,639	0.02%
2022/12/30	1	11.97	0	0.00	11.97	1	6,673	0.01%
2022/12/29	5	11.92	5	11.95	11.94	0	6,625	0.00%
2022/12/28	0	0.00	7	12.00	12.03	-7	6,662	-0.11%
2022/12/27	2	11.91	0	0.00	11.91	2	6,599	0.03%
2022/12/26	0	0.00	1	11.85	11.86	-1	6,715	-0.01%
2022/12/23	0	0.00	51	11.85	11.84	-51	6,879	-0.74%
2022/12/22	1	11.85	48	11.87	11.87	-47	7,055	-0.67%
2022/12/21	1	11.72	0	0.00	11.73	1	7,230	0.01%
2022/12/20	5	11.80	0	0.00	11.71	5	7,459	0.07%
2022/12/19	3	11.92	3	12.01	11.90	0	7,568	0.00%
2022/12/16	2	11.82	4	11.99	12.00	-2	7,542	-0.03%
2022/12/15	3	11.85	2	11.84	11.86	1	7,533	0.01%
2022/12/14	2	11.93	0	0.00	11.97	2	7,600	0.03%
2022/12/13	2	11.91	0	0.00	11.89	2	7,578	0.03%
2022/12/09	2	11.84	1	11.98	11.97	1	7,672	0.01%
2022/12/08	2	11.71	0	0.00	11.73	2	7,598	0.03%
2022/12/07	2	11.82	0	0.00	11.86	2	7,645	0.03%
2022/12/06	2	11.80	0	0.00	11.75	2	7,709	0.03%
2022/12/05	1	11.61	0	0.00	11.74	1	7,712	0.01%
2022/12/02	4	11.53	0	0.00	11.49	4	7,718	0.05%
2022/12/01	8	11.78	0	0.00	11.70	8	7,686	0.10%
2022/11/30	1	11.68	0	0.00	11.68	1	7,673	0.01%
2022/11/29	0	0.00	1	11.59	11.57	-1	7,673	-0.01%
2022/11/28	2	11.07	0	0.00	11.18	2	7,528	0.03%
2022/11/24	0	0.00	3	11.21	11.21	-3	7,587	-0.04%
2022/11/23	1	11.17	0	0.00	11.17	1	7,709	0.01%
2022/11/22	2	10.99	2	11.13	11.14	0	7,804	0.00%
2022/11/21	7	10.98	0	0.00	11.00	7	7,883	0.09%
2022/11/18	1	11.09	0	0.00	11.13	1	7,870	0.01%
2022/11/17	11	11.05	1	11.09	11.07	10	8,127	0.12%
2022/11/16	1	11.15	0	0.00	11.20	1	8,159	0.01%
2022/11/15	6	11.19	0	0.00	11.25	6	8,186	0.07%
2022/11/14	2	11.04	8	11.10	11.03	-6	8,173	-0.07%
2022/11/11	0	0.00	1	10.66	10.72	-1	8,222	-0.01%
2022/11/10	6	10.41	0	0.00	10.40	6	8,194	0.07%
2022/11/09	1	10.67	0	0.00	10.58	1	8,278	0.01%
2022/11/08	10	10.60	3	10.60	10.56	7	8,434	0.08%
2022/11/07	0	0.00	1	10.65	10.66	-1	8,473	-0.01%
2022/11/04	0	0.00	3	10.32	10.43	-3	8,515	-0.04%
2022/11/03	3	10.06	0	0.00	10.09	3	8,790	0.03%
2022/11/02	1	10.05	2	10.14	10.20	-1	8,892	-0.01%
2022/11/01	11	9.90	5	9.90	9.93	6	8,975	0.07%
2022/10/31	22	10.00	0	0.00	9.99	22	8,936	0.25%
2022/10/28	14	10.29	0	0.00	10.17	14	8,764	0.16%
2022/10/27	1	10.48	1	10.50	10.47	0	8,865	0.00%
2022/10/26	1	10.43	0	0.00	10.45	1	9,362	0.01%
2022/10/25	3	10.40	9	10.44	10.45	-6	9,916	-0.06%
2022/10/24	11	10.64	1	10.60	10.59	10	10,078	0.10%
2022/10/21	1	10.86	2	10.92	10.88	-1	9,993	-0.01%
2022/10/20	0	0.00	1	10.78	10.85	-1	10,016	-0.01%
2022/10/18	0	0.00	111	10.82	10.83	-111	10,113	-1.10%	大賣/鉅額交易
2022/10/17	2	10.73	0	0.00	10.75	2	10,568	0.02%
2022/10/13	10	10.65	0	0.00	10.65	10	10,653	0.09%
2022/10/12	11	10.65	0	0.00	10.61	11	10,760	0.10%
2022/10/11	16	10.80	0	0.00	10.77	16	11,044	0.14%
2022/10/07	20	11.02	0	0.00	11.00	20	11,720	0.17%
2022/10/06	0.4	11.22	0	0.00	11.20	0.4	12,060	0.00%
2022/10/05	0.1	11.17	0	0.00	11.22	0.1	12,246	0.00%
2022/10/04	1	11.00	0	0.00	11.04	1	12,275	0.01%
2022/10/03	2	10.90	3	10.92	10.88	-1	12,499	-0.01%
2022/09/30	3	10.91	1	10.92	10.95	2	12,489	0.02%
2022/09/29	21	11.03	18	11.17	11.03	3	12,435	0.02%
2022/09/28	4	11.18	2	11.17	11.13	2	12,468	0.02%
2022/09/27	14	11.33	1	11.33	11.35	13	12,407	0.10%
2022/09/26	5	11.51	0	0.00	11.48	5	12,167	0.04%
2022/09/23	2	11.66	0	0.00	11.66	2	12,028	0.02%
2022/09/22	14	11.62	4	11.59	11.61	10	12,026	0.08%
2022/09/21	3	11.71	1	11.72	11.73	2	11,937	0.02%
2022/09/20	4	11.84	7	11.83	11.83	-3	11,850	-0.03%
2022/09/19	16	11.80	0	0.00	11.81	16	11,861	0.13%
2022/09/16	2	11.97	1	11.93	11.93	1	11,784	0.01%
2022/09/14	10.3	11.86	5	11.90	11.91	5.3	11,692	0.04%
2022/09/13	7	11.98	6	12.03	12.02	1	11,617	0.01%
2022/09/12	5	11.83	1	11.84	11.85	4	11,526	0.03%
2022/09/08	5	11.75	2	11.78	11.74	3	11,505	0.03%
2022/09/07	1	11.70	0	0.00	11.76	1	11,550	0.01%
2022/09/06	3	11.77	1	11.77	11.79	2	11,539	0.02%
2022/09/02	1	11.69	0	0.00	11.70	1	11,426	0.01%
2022/09/01	1	11.75	0	0.00	11.77	1	11,381	0.01%
2022/08/31	15	11.73	0	0.00	11.79	15	11,269	0.13%
2022/08/30	3	11.72	10	11.73	11.74	-7	11,200	-0.06%
2022/08/29	2	11.68	2	11.72	11.71	0	11,080	0.00%
2022/08/26	7	11.76	3	11.74	11.77	4	10,994	0.04%
2022/08/25	1.5	11.66	5	11.67	11.63	-3.5	10,873	-0.03%
2022/08/24	33.2	11.59	0	0.00	11.59	33.2	10,836	0.31%
2022/08/23	2.5	11.74	10	11.74	11.76	-7.5	10,536	-0.07%
2022/08/19	10	11.65	8	11.64	11.74	2	10,388	0.02%
2022/08/18	10	11.69	0	0.00	11.68	10	10,282	0.10%
2022/08/17	1	11.68	0	0.00	11.74	1	10,061	0.01%
2022/08/16	3	11.67	0	0.00	11.66	3	9,986	0.03%
2022/08/15	10	11.70	2	11.71	11.70	8	9,899	0.08%
2022/08/12	19	11.70	100	11.65	11.77	-81	9,756	-0.83%
2022/08/11	3	11.56	0	0.00	11.61	3	9,740	0.03%
2022/08/10	153.5	11.54	0	0.00	11.52	153.5	9,594	1.60%	大買/鉅額交易
2022/08/09	23	11.76	0	0.00	11.74	23	9,250	0.25%
2022/08/08	8	11.66	0	0.00	11.71	8	9,094	0.09%
2022/08/05	2	11.55	0	0.00	11.59	2	8,913	0.02%
2022/08/03	9	11.49	0	0.00	11.49	9	8,718	0.10%
2022/08/02	57	11.60	0	0.00	11.53	57	8,566	0.67%
2022/08/01	32	11.77	10	11.78	11.77	22	8,121	0.27%
2022/07/29	6	11.94	0	0.00	11.90	6	7,619	0.08%
2022/07/27	6	11.98	0	0.00	11.99	6	7,317	0.08%
2022/07/26	1	11.92	0	0.00	12.02	1	7,439	0.01%
2022/07/25	11	11.93	0	0.00	11.89	11	7,444	0.15%
2022/07/22	16	11.96	0	0.00	11.91	16	7,391	0.22%
2022/07/21	3	12.08	0	0.00	12.05	3	6,984	0.04%
2022/07/20	7	12.15	1	12.16	12.13	6	6,933	0.09%
2022/07/19	8	12.08	0	0.00	12.08	8	6,979	0.11%
2022/07/18	49	12.13	39	12.20	12.16	10	6,919	0.14%
2022/07/15	42	12.98	0	0.00	13.00	42	6,696	0.63%
2022/07/14	43	13.04	11	13.05	13.04	32	5,901	0.54%
2022/07/13	11	13.27	0	0.00	13.22	11	5,661	0.19%
2022/07/12	5	13.28	0	0.00	13.28	5	5,470	0.09%
2022/07/11	16	13.34	0	0.00	13.25	16	5,395	0.30%
2022/07/08	0	0.00	1	13.46	13.43	-1	5,223	-0.02%
2022/07/07	13	13.29	0	0.00	13.37	13	5,142	0.25%
2022/07/06	5	13.44	2	13.32	13.31	3	5,188	0.06%
2022/07/05	18	13.60	0	0.00	13.58	18	5,133	0.35%
2022/07/04	13	13.45	0	0.00	13.47	13	5,217	0.25%
2022/07/01	9	13.54	0	0.00	13.47	9	5,432	0.17%
2022/06/30	0	0.00	7	13.46	13.59	-7	6,109	-0.11%
2022/06/28	10	13.42	2	13.42	13.44	8	6,239	0.13%
2022/06/22	1	13.33	3	13.30	13.31	-2	6,539	-0.03%
2022/06/20	1	13.19	6	13.23	13.20	-5	6,705	-0.07%
2022/06/17	3	13.22	0	0.00	13.26	3	6,817	0.04%
2022/06/16	2	13.43	0	0.00	13.34	2	6,919	0.03%
2022/06/15	3	13.47	0	0.00	13.57	3	6,992	0.04%
2022/06/14	1	13.48	0	0.00	13.50	1	7,364	0.01%
2022/06/10	3	13.71	0	0.00	13.72	3	9,203	0.03%
2022/06/08	1	13.78	0	0.00	13.80	1	10,272	0.01%
2022/06/06	11	13.76	0	0.00	13.77	11	10,901	0.10%
2022/06/02	0	0.00	3	13.85	13.83	-3	11,170	-0.03%
2022/06/01	0	0.00	1	13.82	13.83	-1	11,357	-0.01%
2022/05/31	0	0.00	5	13.66	13.69	-5	11,451	-0.04%
2022/05/30	5	13.71	25	13.81	13.66	-20	11,501	-0.17%
2022/05/25	8	13.78	0	0.00	13.80	8	11,941	0.07%
2022/05/24	2	13.83	0	0.00	13.79	2	12,145	0.02%
2022/05/23	22	13.85	0	0.00	13.83	22	12,213	0.18%
2022/05/20	1	13.86	0	0.00	13.88	1	12,357	0.01%
2022/05/19	1	13.55	0	0.00	13.71	1	12,340	0.01%
2022/05/18	30	13.60	0	0.00	13.68	30	12,290	0.24%
2022/05/16	1	13.51	0	0.00	13.55	1	12,455	0.01%
2022/05/12	6	13.37	0	0.00	13.32	6	12,789	0.05%
2022/05/10	1	13.30	0	0.00	13.48	1	13,399	0.01%
2022/05/09	2	13.56	0	0.00	13.51	2	13,472	0.01%
2022/05/06	6	13.71	0	0.00	13.70	6	13,456	0.04%
2022/05/05	5	14.05	4	14.01	14.00	1	13,457	0.01%
2022/05/04	1	14.04	1	14.09	14.00	0	13,522	0.00%
2022/05/03	1	13.86	1	14.08	14.13	0	13,606	0.00%
2022/04/29	1	13.75	0	0.00	13.88	1	13,710	0.01%
2022/04/28	0	0.00	2	13.60	13.78	-2	13,825	-0.01%
2022/04/27	1	13.37	28	13.46	13.50	-27	13,883	-0.19%
2022/04/26	2	13.56	12	13.59	13.58	-10	14,010	-0.07%
2022/04/25	3	13.68	0	0.00	13.62	3	14,272	0.02%
2022/04/22	2	13.72	1	13.87	13.88	1	14,452	0.01%
2022/04/21	12	13.90	0	0.00	13.88	12	14,428	0.08%
2022/04/20	3	14.20	0	0.00	14.18	3	14,341	0.02%
2022/04/19	0	0.00	3	14.32	14.30	-3	14,364	-0.02%
2022/04/18	0	0.00	5	14.13	14.15	-5	14,371	-0.03%
2022/04/15	0	0.00	3	14.25	14.23	-3	14,390	-0.02%
2022/04/14	0	0.00	2	14.24	14.29	-2	14,456	-0.01%
2022/04/13	2	14.17	0	0.00	14.17	2	14,594	0.01%
2022/04/12	0	0.00	7	14.09	14.22	-7	14,832	-0.05%
2022/04/11	2	14.19	0	0.00	14.17	2	14,855	0.01%
2022/04/08	0	0.00	1	14.32	14.40	-1	14,777	-0.01%
2022/04/07	3	14.16	1	14.28	14.13	2	14,617	0.01%
2022/04/06	0	0.00	5	14.20	14.41	-5	14,510	-0.03%
2022/04/01	0	0.00	1	13.84	13.93	-1	13,878	-0.01%
2022/03/31	1	13.95	30	13.98	13.95	-29	13,889	-0.21%
2022/03/30	1	13.82	8	13.81	13.86	-7	14,027	-0.05%
2022/03/23	1	13.70	0	0.00	13.75	1	14,461	0.01%
2022/03/22	1	13.43	7	13.57	13.70	-6	14,416	-0.04%
2022/03/21	6	13.47	0	0.00	13.42	6	14,346	0.04%
2022/03/18	0	0.00	1.5	13.29	13.42	-1.5	14,375	-0.01%
2022/03/17	8.1	13.17	36.1	13.18	13.23	-28.1	14,292	-0.20%
2022/03/16	33.2	12.28	0	0.00	12.40	33.2	14,031	0.24%
2022/03/15	82.5	12.69	1	12.60	12.49	81.5	13,556	0.60%
2022/03/14	17.2	13.28	0	0.00	13.18	17.2	12,540	0.14%
2022/03/11	21.5	13.52	0	0.00	13.44	21.5	12,094	0.18%
2022/03/10	11	13.78	0	0.00	13.78	11	11,716	0.09%
2022/03/09	16.3	13.62	9	13.59	13.51	7.3	11,861	0.06%
2022/03/08	13.1	13.79	0	0.00	13.78	13.1	11,465	0.11%
2022/03/07	12	13.93	3	13.91	14.00	9	11,240	0.08%
2022/03/04	4	14.01	11	14.06	14.04	-7	11,209	-0.06%
2022/03/02	3	14.05	0	0.00	14.04	3	11,266	0.03%
2022/03/01	5	14.10	0	0.00	14.08	5	11,237	0.04%
2022/02/25	11	14.14	0	0.00	14.05	11	11,163	0.10%
2022/02/24	8.5	14.14	2	14.21	14.12	6.5	10,998	0.06%
2022/02/23	10	14.25	49	14.26	14.25	-39	10,879	-0.36%
2022/02/22	10	14.24	1	14.22	14.22	9	10,972	0.08%
2022/02/21	19	14.35	0	0.00	14.36	19	10,967	0.17%
2022/02/18	1	14.35	0	0.00	14.39	1	11,026	0.01%
2022/02/17	8	14.29	0	0.00	14.31	8	11,133	0.07%
2022/02/16	6	14.38	0	0.00	14.31	6	11,416	0.05%
2022/02/15	18	14.36	0	0.00	14.21	18	11,559	0.16%
2022/02/14	27	14.60	0	0.00	14.52	27	11,754	0.23%
2022/02/11	1	14.84	5	14.78	14.79	-4	12,334	-0.03%
2022/02/10	2	14.48	1	14.57	14.58	1	12,617	0.01%
2022/02/09	3	14.45	7	14.45	14.47	-4	13,303	-0.03%
2022/02/08	7.9	14.18	2	14.22	14.16	5.9	13,721	0.04%
2022/02/07	3	14.14	0	0.00	14.17	3	14,094	0.02%
2022/01/26	1	14.21	0	0.00	14.17	1	14,311	0.01%
2022/01/25	4	14.28	30	14.27	14.24	-26	14,722	-0.18%
2022/01/24	1	14.29	29	14.44	14.43	-28	14,831	-0.19%
2022/01/21	0	0.00	5	14.30	14.29	-5	14,878	-0.03%
2022/01/20	5	14.29	3	14.25	14.31	2	14,839	0.01%
2022/01/19	1.5	14.15	1	14.17	14.13	0.5	14,912	0.00%
2022/01/18	30	13.92	0	0.00	13.97	30	15,011	0.20%
2022/01/17	8	14.23	0	0.00	14.13	8	14,704	0.05%
2022/01/14	2	14.26	3	14.31	14.28	-1	14,427	-0.01%
2022/01/13	35	14.43	0	0.00	14.40	35	14,360	0.24%
2022/01/12	1	14.40	0	0.00	14.41	1	14,286	0.01%
2022/01/11	0	0.00	22	14.45	14.40	-22	14,247	-0.15%
2022/01/10	6	14.22	0	0.00	14.25	6	14,082	0.04%
2022/01/07	1	14.10	0	0.00	14.18	1	14,231	0.01%
2022/01/06	21	14.14	2	14.11	14.12	19	14,133	0.13%
2022/01/05	24	14.25	36	14.26	14.22	-12	13,900	-0.09%
2022/01/04	0	0.00	3	14.46	14.51	-3	13,667	-0.02%
2022/01/03	0	0.00	1	14.41	14.40	-1	13,622	-0.01%
2021/12/30	6	14.32	21	14.32	14.31	-15	13,748	-0.11%
2021/12/29	2	14.35	0	0.00	14.33	2	13,811	0.01%
2021/12/28	1	14.44	0	0.00	14.47	1	13,763	0.01%
2021/12/24	2	14.46	0	0.00	14.54	2	13,736	0.01%
2021/12/23	0	0.00	12	14.28	14.45	-12	13,484	-0.09%
2021/12/22	2	14.15	0	0.00	14.14	2	13,228	0.02%
2021/12/21	1	14.10	64	14.00	14.10	-63	13,288	-0.47%
2021/12/20	66	14.09	31	14.29	14.08	35	13,337	0.26%
2021/12/17	0	0.00	3	14.36	14.34	-3	13,225	-0.02%
2021/12/16	1	14.20	4	14.18	14.23	-3	13,276	-0.02%
2021/12/14	13.1	14.12	0	0.00	13.99	13.1	13,480	0.10%
2021/12/13	2	14.35	0	0.00	14.33	2	13,795	0.01%
2021/12/10	4	14.30	0	0.00	14.28	4	13,882	0.03%
2021/12/09	0	0.00	7.3	14.28	14.29	-7.3	13,811	-0.05%
2021/12/08	1	14.04	0	0.00	14.04	1	13,604	0.01%
2021/12/07	3	14.00	0	0.00	14.00	3	13,600	0.02%
2021/12/06	10	14.07	3.5	14.10	14.01	6.5	13,558	0.05%
2021/12/03	10	13.83	76.8	14.04	14.06	-66.8	13,478	-0.50%
2021/12/02	5.1	13.72	0	0.00	13.77	5.1	13,202	0.04%
2021/12/01	12	13.66	0	0.00	13.75	12	13,351	0.09%
2021/11/30	10	13.61	0	0.00	13.60	10	13,596	0.07%
2021/11/29	9	13.63	0	0.00	13.65	9	13,593	0.07%
2021/11/26	7	13.73	6	13.79	13.69	1	13,697	0.01%
2021/11/25	4	13.89	1	13.86	13.90	3	13,593	0.02%
2021/11/24	3	13.76	0.4	13.78	13.79	2.6	13,588	0.02%
2021/11/23	1	13.66	0	0.00	13.73	1	13,550	0.01%
2021/11/22	7	13.73	0	0.00	13.70	7	13,543	0.05%
2021/11/19	7	13.64	2	13.66	13.64	5	13,549	0.04%
2021/11/18	17	13.67	0	0.00	13.69	17	13,445	0.13%
2021/11/17	13.1	13.78	2	13.80	13.76	11.1	13,389	0.08%
2021/11/16	5	13.75	0	0.00	13.74	5	13,504	0.04%
2021/11/15	20.1	13.81	0	0.00	13.71	20.1	13,455	0.15%
2021/11/12	10	13.94	0	0.00	13.91	10	13,157	0.08%
2021/11/11	8	13.78	0	0.00	13.81	8	12,962	0.06%
2021/11/10	43.2	13.48	0	0.00	13.40	43.2	12,650	0.34%
2021/11/09	44.1	13.65	0	0.00	13.57	44.1	12,007	0.37%
2021/11/08	43.1	13.71	3	13.75	13.71	40.1	11,286	0.36%
2021/11/05	73.1	13.87	0	0.00	13.86	73.1	10,669	0.69%
2021/11/04	25.2	13.99	0	0.00	13.94	25.2	10,204	0.25%
2021/11/03	7.2	13.95	2	14.04	14.01	5.2	10,097	0.05%
2021/11/02	30.3	14.03	0	0.00	14.01	30.3	10,082	0.30%
2021/11/01	9.2	14.06	0	0.00	14.10	9.2	9,851	0.09%
2021/10/29	21.3	14.13	2	14.11	14.13	19.3	9,887	0.20%
2021/10/28	4	14.22	0	0.00	14.21	4	9,781	0.04%
2021/10/27	20.2	14.20	5	14.24	14.23	15.2	9,915	0.15%
2021/10/26	20	14.35	0	0.00	14.29	20	9,910	0.20%
2021/10/25	1	14.57	0	0.00	14.53	1	9,873	0.01%
2021/10/21	0	0.00	2	14.55	14.50	-2	10,549	-0.02%
2021/10/20	1	14.47	26	14.49	14.49	-25	11,077	-0.23%
2021/10/19	0	0.00	4	14.56	14.54	-4	11,260	-0.04%
2021/10/18	1	14.45	0	0.00	14.42	1	11,366	0.01%
2021/10/15	2	14.36	0	0.00	14.46	2	11,664	0.02%
2021/10/08	1	14.79	0	0.00	14.69	1	14,558	0.01%
2021/10/07	0	0.00	2.5	14.86	14.92	-2.5	14,923	-0.02%
2021/10/06	0	0.00	5	14.61	14.75	-5	15,111	-0.03%
2021/10/04	1	14.54	25	14.50	14.52	-24	15,955	-0.15%
2021/10/01	2	14.54	3	14.50	14.48	-1	16,396	-0.01%
2021/09/30	1	14.56	0	0.00	14.61	1	16,844	0.01%
2021/09/29	3	14.53	8	14.55	14.59	-5	17,412	-0.03%
2021/09/28	4	14.45	3.3	14.55	14.64	0.7	17,942	0.00%
2021/09/27	7	14.36	0	0.00	14.35	7	17,971	0.04%
2021/09/24	2	14.57	3.2	14.58	14.57	-1.2	17,973	-0.01%
2021/09/23	0	0.00	8.4	14.57	14.53	-8.4	18,139	-0.05%
2021/09/22	14.1	14.03	0	0.00	14.12	14.1	18,032	0.08%
2021/09/17	12.2	14.19	1	14.34	14.18	11.2	17,974	0.06%
2021/09/16	17.6	14.38	0	0.00	14.24	17.6	17,831	0.10%
2021/09/15	2.5	14.79	2	14.72	14.73	0.5	17,376	0.00%
2021/09/14	0	0.00	0.1	15.07	15.04	-0.1	17,265	0.00%
2021/09/13	2	15.01	2.2	15.05	15.07	-0.2	17,369	0.00%
2021/09/10	0	0.00	0.2	15.00	15.00	-0.2	17,530	0.00%
2021/09/08	0	0.00	6.1	15.03	14.98	-6.1	18,058	-0.03%
2021/09/07	0.1	14.93	4	14.93	14.93	-3.9	18,082	-0.02%
2021/09/06	2	15.04	0	0.00	14.99	2	18,204	0.01%
2021/09/03	3	15.06	3.6	15.00	15.06	-0.6	18,007	0.00%
2021/09/02	0	0.00	6.8	14.80	14.82	-6.8	17,690	-0.04%
2021/09/01	3	14.73	31.8	14.63	14.73	-28.8	17,522	-0.16%
2021/08/31	0	0.00	43	14.40	14.47	-43	17,345	-0.25%
2021/08/30	4	14.44	1	14.44	14.47	3	17,319	0.02%
2021/08/26	5	14.47	0	0.00	14.43	5	17,241	0.03%
2021/08/25	2	14.42	30	14.43	14.43	-28	17,183	-0.16%
2021/08/24	0	0.00	3	14.25	14.29	-3	17,194	-0.02%
2021/08/23	2	14.19	1	14.08	14.20	1	17,173	0.01%
2021/08/20	22.2	13.94	0	0.00	13.86	22.2	17,067	0.13%
2021/08/19	3	14.00	3	14.00	14.01	0	16,856	0.00%
2021/08/17	0	0.00	2	14.29	14.12	-2	16,728	-0.01%
2021/08/16	5	14.22	0	0.00	14.30	5	16,678	0.03%
2021/08/13	9	14.30	10	14.29	14.30	-1	16,582	-0.01%
2021/08/12	3	14.33	1	14.37	14.36	2	16,536	0.01%
2021/08/11	0	0.00	1	14.13	14.34	-1	16,466	-0.01%
2021/08/10	2	14.04	0	0.00	14.09	2	16,299	0.01%
2021/08/09	9	13.93	24	13.98	14.08	-15	16,292	-0.09%
2021/08/06	15	13.88	1	13.87	13.89	14	16,026	0.09%
2021/08/05	33	14.01	0	0.00	13.96	33	15,823	0.21%
2021/08/04	30	13.99	0	0.00	14.03	30	15,823	0.19%
2021/08/03	17	14.02	15	13.99	13.96	2	15,715	0.01%
2021/08/02	40	13.91	18	14.00	14.05	22	15,530	0.14%
2021/07/30	16	13.97	0	0.00	13.92	16	15,385	0.10%
2021/07/29	4	14.03	0	0.00	14.05	4	15,241	0.03%
2021/07/28	37	13.93	142	13.94	13.88	-105	15,073	-0.70%	大賣/鉅額交易
2021/07/27	27	14.18	376	14.19	14.15	-349	14,771	-2.36%	大賣/鉅額交易
2021/07/26	18	14.31	1	14.31	14.26	17	14,884	0.11%
2021/07/23	8	14.53	1	14.65	14.50	7	14,482	0.05%
2021/07/22	3	14.56	29	14.58	14.61	-26	14,626	-0.18%
2021/07/21	23	14.49	4	14.50	14.42	19	14,896	0.13%
2021/07/20	89	14.58	15	14.54	14.49	74	14,776	0.50%
2021/07/19	55	14.79	14	14.79	14.76	41	14,050	0.29%
2021/07/16	109.6	14.92	1	14.88	14.92	108.6	13,439	0.81%	大買/鉅額交易
2021/07/15	31	15.46	2	15.52	15.59	29	12,665	0.23%
2021/07/14	80	15.42	0	0.00	15.42	80	12,176	0.66%
2021/07/13	22	15.45	0	0.00	15.45	22	11,740	0.19%
2021/07/12	57	15.48	4	15.45	15.48	53	11,418	0.46%
2021/07/09	38	15.41	1	15.44	15.44	37	11,013	0.34%
2021/07/08	39	15.58	1	15.58	15.56	38	10,590	0.36%
2021/07/07	32	15.63	0	0.00	15.61	32	10,149	0.32%
2021/07/06	44	15.67	0	0.00	15.70	44	9,772	0.45%
2021/07/05	63	15.79	21	15.89	15.80	42	9,266	0.45%
2021/07/02	2	15.61	0	0.00	15.61	2	8,694	0.02%
2021/07/01	2	15.64	1	15.63	15.64	1	8,655	0.01%
2021/06/30	13	15.68	0	0.00	15.68	13	8,582	0.15%
2021/06/24	0	0.00	39	15.73	15.74	-39	8,621	-0.45%
2021/06/23	0	0.00	30	15.63	15.68	-30	8,635	-0.35%
2021/06/22	12	15.49	10	15.53	15.53	2	8,835	0.02%
2021/06/21	32	15.47	0	0.00	15.51	32	9,068	0.35%
2021/06/18	47	15.65	2	15.71	15.63	45	9,032	0.50%
2021/06/17	20	15.73	50	15.76	15.71	-30	8,735	-0.34%
2021/06/16	24	15.86	0	0.00	15.87	24	8,671	0.28%
2021/06/15	132	15.96	0	0.00	15.94	132	8,646	1.53%	大買/鉅額交易
2021/06/11	10	15.99	12	16.01	16.01	-2	8,594	-0.02%
2021/06/10	20	16.01	1	16.01	16.01	19	8,643	0.22%
2021/06/08	20	16.00	0	0.00	16.00	20	8,964	0.22%
2021/06/07	12	16.01	0	0.00	16.03	12	9,122	0.13%
2021/06/04	32	16.02	0	0.00	16.05	32	9,173	0.35%
2021/06/03	2	16.08	0	0.00	16.09	2	9,279	0.02%
2021/06/02	0	0.00	50	16.09	16.09	-50	9,425	-0.53%
2021/06/01	21	16.03	10	16.14	16.04	11	9,717	0.11%
2021/05/31	2	16.12	0	0.00	16.13	2	9,838	0.02%
2021/05/27	11	16.13	0	0.00	16.11	11	10,111	0.11%
2021/05/26	10	16.10	0	0.00	16.10	10	10,562	0.09%
2021/05/21	63	16.02	7	16.05	16.02	56	11,513	0.49%
2021/05/20	1	15.99	2	16.01	16.00	-1	11,809	-0.01%
2021/05/19	0	0.00	10	16.04	16.04	-10	12,215	-0.08%
2021/05/18	3	16.06	10	16.10	16.08	-7	12,850	-0.05%
2021/05/17	3	15.80	112	15.95	15.92	-109	13,371	-0.82%	大賣/鉅額交易
2021/05/14	17	15.89	0	0.00	15.90	17	14,427	0.12%
2021/05/13	10	15.95	3	15.92	15.92	7	15,549	0.05%
2021/05/12	58	16.02	18	15.96	16.00	40	15,681	0.26%
2021/05/11	66	15.99	0	0.00	16.02	66	15,626	0.42%
2021/05/10	24	16.15	0	0.00	16.10	24	15,716	0.15%
2021/05/07	10	16.11	34	16.21	16.20	-24	15,915	-0.15%
2021/05/06	1	15.99	0	0.00	15.99	1	16,055	0.01%
2021/05/05	1	15.95	0	0.00	15.98	1	16,239	0.01%
2021/05/04	9	15.85	0	0.00	15.87	9	16,403	0.05%
2021/05/03	14	15.90	13	15.88	15.85	1	16,525	0.01%
2021/04/29	3	16.10	3	16.10	16.08	0	16,336	0.00%
2021/04/28	63	16.01	2	16.01	15.99	61	16,448	0.37%
2021/04/27	36	16.08	0	0.00	16.05	36	16,315	0.22%
2021/04/26	34.6	16.22	11	16.18	16.18	23.6	16,129	0.15%
2021/04/23	8	16.22	0	0.00	16.23	8	16,163	0.05%
2021/04/22	12.6	16.26	40	16.25	16.22	-27.4	16,338	-0.17%
2021/04/21	27	16.33	25	16.30	16.30	2	16,404	0.01%
2021/04/20	7	16.39	5	16.41	16.41	2	16,511	0.01%
2021/04/19	6	16.37	0	0.00	16.40	6	16,749	0.04%
2021/04/16	0	0.00	47	16.31	16.34	-47	17,010	-0.28%
2021/04/15	9	16.27	0	0.00	16.28	9	17,281	0.05%
2021/04/14	16.3	16.27	4	16.30	16.31	12.3	17,530	0.07%
2021/04/13	8.3	16.28	25	16.28	16.25	-16.7	17,759	-0.09%
2021/04/12	5	16.29	10	16.27	16.27	-5	18,051	-0.03%
2021/04/09	9	16.35	0	0.00	16.35	9	18,299	0.05%
2021/04/08	1	16.40	5	16.41	16.41	-4	18,583	-0.02%
2021/04/07	19	16.43	20	16.38	16.41	-1	18,945	-0.01%
2021/04/06	7	16.47	0	0.00	16.47	7	19,237	0.04%
2021/04/01	4	16.34	10	16.37	16.32	-6	19,626	-0.03%
2021/03/31	16	16.31	8	16.27	16.28	8	20,059	0.04%
2021/03/30	4	16.36	22	16.37	16.40	-18	20,432	-0.09%
2021/03/29	38	16.19	0	0.00	16.18	38	20,561	0.18%
2021/03/26	1	16.00	2	16.00	16.03	-1	20,825	0.00%
2021/03/25	24	15.80	0	0.00	15.81	24	21,351	0.11%
2021/03/24	23	16.04	1	15.93	15.90	22	21,444	0.10%
2021/03/23	9	16.12	0	0.00	16.12	9	21,213	0.04%
2021/03/19	1	16.11	0	0.00	16.11	1	21,958	0.00%
2021/03/18	3	16.21	0	0.00	16.25	3	22,274	0.01%
2021/03/16	2	16.15	0	0.00	16.14	2	23,551	0.01%
2021/03/15	6	16.10	0	0.00	16.11	6	24,398	0.02%
2021/03/12	11	16.06	6	16.04	16.09	5	25,142	0.02%
2021/03/11	5	16.00	16	15.99	16.02	-11	25,824	-0.04%
2021/03/10	6	15.83	11	15.81	15.80	-5	26,553	-0.02%
2021/03/09	36	15.70	0	0.00	15.78	36	27,886	0.13%
2021/03/08	8	15.80	0	0.00	15.74	8	29,080	0.03%
2021/03/05	31	15.63	40	15.71	15.72	-9	30,378	-0.03%
2021/03/04	58	15.79	20	15.71	15.71	38	31,200	0.12%
2021/03/03	16	15.79	29	15.82	15.87	-13	32,520	-0.04%
2021/03/02	19	15.78	5	15.73	15.68	14	34,800	0.04%
2021/02/26	33	15.73	0	0.00	15.72	33	36,660	0.09%
2021/02/25	26	15.82	15	15.82	15.90	11	37,418	0.03%
2021/02/24	50	15.86	12	15.82	15.81	38	39,726	0.10%
2021/02/23	16	15.91	2	15.96	15.95	14	41,184	0.03%
2021/02/22	24	15.94	0	0.00	15.98	24	45,206	0.05%
2021/02/19	30.9	15.72	1	15.81	15.73	29.9	50,089	0.06%
2021/02/18	42	15.96	1	15.81	15.89	41	55,747	0.07%
2021/02/17	25	15.59	3	15.64	15.94	22	60,989	0.04%
2021/02/05	66	15.15	10	15.09	15.11	56	72,664	0.08%
2021/02/04	55	15.39	42	15.47	15.26	13	72,754	0.02%