中信中國高股息 (00882)-群益金鼎-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
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894張
產業
上市0.00%
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－群益金鼎-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

群益金鼎-中壢券商分點個股進出
群益金鼎-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
2024/05/03	0.8	11.02	11	11.09	11.01	-10.2	22,456	-0.05%
2024/05/02	9	10.97	0.3	10.99	10.96	8.7	22,906	0.04%
2024/04/30	5	10.94	108	10.92	10.85	-103	23,316	-0.44%	大賣/鉅額交易
2024/04/29	21.2	10.88	3.4	10.93	10.94	17.8	23,572	0.08%
2024/04/26	0	0.00	11	10.72	10.76	-11	24,372	-0.05%
2024/04/25	5.1	10.64	32	10.53	10.64	-26.9	24,742	-0.11%
2024/04/24	0.1	10.48	0	0.00	10.48	0.1	25,250	0.00%
2024/04/22	5.1	10.46	16	10.47	10.43	-10.9	27,099	-0.04%
2024/04/19	5	10.32	40	10.30	10.33	-35	26,904	-0.13%
2024/04/18	5	10.33	15	10.29	10.31	-10	26,670	-0.04%
2024/04/17	2	10.24	3	10.23	10.26	-1	26,698	0.00%
2024/04/16	0.1	10.24	18	10.23	10.24	-18	26,772	-0.07%
2024/04/15	1	10.30	3	10.31	10.31	-2	26,741	-0.01%
2024/04/12	1.1	10.35	3	10.46	10.33	-1.9	26,832	-0.01%
2024/04/11	0.5	10.42	91	10.43	10.45	-90.5	26,819	-0.34%
2024/04/10	0	0.00	3	10.40	10.37	-3	26,780	-0.01%
2024/04/08	9	10.29	0	0.00	10.30	9	27,072	0.03%
2024/04/03	1	10.30	10	10.31	10.30	-9	27,035	-0.03%
2024/04/02	0.4	10.34	1	10.31	10.30	-0.6	27,099	0.00%
2024/04/01	2	10.28	0	0.00	10.27	2	27,116	0.01%
2024/03/29	2	10.20	0	0.00	10.21	2	27,114	0.01%
2024/03/28	14	10.18	0	0.00	10.23	14	27,103	0.05%
2024/03/26	0	0.00	5	10.38	10.36	-5	26,842	-0.02%
2024/03/22	1	10.50	56	10.43	10.43	-55	26,691	-0.21%
2024/03/21	0	0.00	12	10.50	10.50	-12	26,733	-0.04%
2024/03/20	3.1	10.39	15	10.40	10.41	-12	26,880	-0.04%
2024/03/19	4	10.42	136	10.46	10.42	-132	27,015	-0.49%	大賣/鉅額交易
2024/03/18	15	10.48	10	10.46	10.45	5	27,297	0.02%
2024/03/15	10	10.28	1	10.27	10.25	9	27,202	0.03%
2024/03/14	7	10.45	27	10.35	10.34	-20	27,830	-0.07%
2024/03/13	19	10.36	38	10.37	10.40	-19	28,099	-0.07%
2024/03/12	10	10.31	0	0.00	10.35	10	28,058	0.04%
2024/03/11	10	10.28	2	10.26	10.28	8	28,080	0.03%
2024/03/08	0	0.00	12	10.32	10.32	-12	28,405	-0.04%
2024/03/07	0	0.00	25	10.31	10.26	-25	28,306	-0.09%
2024/03/06	0.5	10.14	14	10.22	10.21	-13.5	28,071	-0.05%
2024/03/05	0.1	10.10	0	0.00	10.10	0.1	28,190	0.00%
2024/03/04	5.1	10.21	5	10.20	10.19	0.1	28,405	0.00%
2024/03/01	2	10.19	0	0.00	10.23	2	28,288	0.01%
2024/02/29	1	10.26	0	0.00	10.25	1	28,108	0.00%
2024/02/27	0	10.28	1	10.28	10.28	-1	27,960	0.00%
2024/02/26	0	0.00	31.5	10.36	10.35	-31.5	27,627	-0.11%
2024/02/23	3	10.47	10	10.43	10.41	-7	27,354	-0.03%
2024/02/22	26	10.24	0.5	10.27	10.34	25.5	26,877	0.09%
2024/02/21	14.3	10.19	42	10.20	10.30	-27.8	26,406	-0.11%
2024/02/20	5	9.98	3.3	9.96	9.96	1.7	25,499	0.01%
2024/02/19	0.1	9.89	22	9.90	9.89	-21.9	25,222	-0.09%
2024/02/16	36	9.72	45	9.81	9.84	-9	24,986	-0.04%
2024/02/15	32.3	9.64	4	9.62	9.60	28.3	24,606	0.11%
2024/02/05	50.1	9.52	9	9.52	9.56	41.1	24,299	0.17%
2024/02/02	25	9.64	0	0.00	9.59	25	23,823	0.10%
2024/02/01	43	9.62	15	9.62	9.66	28	23,581	0.12%
2024/01/31	31	9.58	1.8	9.63	9.62	29.2	23,304	0.13%
2024/01/30	46.9	9.73	0	0.00	9.70	46.9	22,919	0.20%
2024/01/29	76.1	9.98	0	0.00	9.95	76.1	22,333	0.34%
2024/01/26	11	9.97	21	9.99	9.98	-10	21,969	-0.05%
2024/01/25	32.6	9.92	251	9.87	10.01	-218.4	21,537	-1.01%	大賣/鉅額交易
2024/01/24	26.5	9.57	3	9.59	9.51	23.5	20,662	0.11%
2024/01/23	30	9.27	2	9.36	9.42	28	19,990	0.14%
2024/01/22	165.7	9.41	0	0.00	9.30	165.7	19,421	0.85%	大買/鉅額交易
2024/01/19	48.5	9.59	31	9.68	9.56	17.5	18,124	0.10%
2024/01/18	210.1	9.61	116	9.58	9.61	94.1	17,379	0.54%	大買/大賣/
2024/01/17	158.4	9.93	3	9.78	9.78	155.4	16,490	0.94%	大買/鉅額交易
2024/01/16	18	10.27	13	10.33	10.27	5	14,739	0.03%
2024/01/15	5	10.31	1	10.32	10.33	4	14,582	0.03%
2024/01/12	13	10.33	0	0.00	10.32	13	14,577	0.09%
2024/01/11	0	10.27	0	0.00	10.34	0	14,581	0.00%
2024/01/10	27	10.27	0	0.00	10.28	27	14,453	0.19%
2024/01/09	22	10.29	6	10.25	10.31	16	14,309	0.11%
2024/01/08	5	10.35	8	10.46	10.32	-3	14,150	-0.02%
2024/01/05	11	10.53	0	10.53	10.48	11	13,932	0.08%
2024/01/04	5	10.44	5	10.43	10.42	0	13,904	0.00%
2024/01/03	29.5	10.40	3	10.42	10.48	26.5	13,696	0.19%
2024/01/02	26	10.39	10	10.38	10.38	16	13,375	0.12%
2023/12/29	7	10.35	0	0.00	10.36	7	13,268	0.05%
2023/12/28	11	10.26	8	10.27	10.31	3	13,216	0.02%
2023/12/27	4.1	10.15	0	0.00	10.22	4.1	13,606	0.03%
2023/12/26	10	10.23	0	0.00	10.19	10	13,435	0.07%
2023/12/25	27	10.23	0	0.00	10.21	27	13,409	0.20%
2023/12/22	39	10.26	33	10.24	10.23	6	13,357	0.04%
2023/12/21	0	0.00	41	10.17	10.23	-41	13,221	-0.31%
2023/12/20	8	10.21	0	0.00	10.21	8	13,119	0.06%
2023/12/19	9.2	10.19	12	10.20	10.21	-2.9	13,101	-0.02%
2023/12/18	21.1	10.25	43	10.30	10.25	-22	12,996	-0.17%
2023/12/15	13.7	10.24	17	10.24	10.28	-3.3	12,812	-0.03%
2023/12/14	36	10.15	0	0.00	10.12	36	12,440	0.29%
2023/12/13	31.1	10.24	0	0.00	10.15	31.1	12,144	0.26%
2023/12/12	2	10.19	101	10.13	10.21	-99	11,853	-0.84%	大賣/
2023/12/11	103	10.05	105	10.00	10.03	-2	11,763	-0.02%	大買/大賣/
2023/12/08	65.6	10.17	2	10.14	10.15	63.6	10,994	0.58%
2023/12/07	31.7	10.22	7	10.21	10.23	24.7	10,549	0.23%
2023/12/06	13.6	10.30	15	10.31	10.36	-1.4	10,211	-0.01%
2023/12/05	34	10.30	0	0.00	10.26	34	10,020	0.34%
2023/12/04	33.4	10.39	42	10.41	10.39	-8.6	9,505	-0.09%
2023/12/01	21.2	10.41	0	0.00	10.42	21.2	9,373	0.23%
2023/11/30	16.1	10.41	25	10.37	10.40	-9	9,281	-0.10%
2023/11/29	45.1	10.49	0	0.00	10.45	45.1	9,144	0.49%
2023/11/28	7.2	10.60	0	0.00	10.62	7.2	8,462	0.09%
2023/11/27	7.1	10.62	0	0.00	10.62	7.1	8,460	0.08%
2023/11/22	1.5	10.65	0	0.00	10.65	1.5	8,569	0.02%
2023/11/21	1	10.75	0	0.00	10.73	1	8,549	0.01%
2023/11/20	3	10.70	0	0.00	10.71	3	8,640	0.03%
2023/11/17	6	10.72	0	0.00	10.71	6	8,653	0.07%
2023/11/16	0.1	10.83	0	0.00	10.82	0.1	8,794	0.00%
2023/11/15	0	0.00	2	10.81	10.83	-2	9,176	-0.02%
2023/11/14	3	10.68	5	10.66	10.66	-2	9,274	-0.02%
2023/11/13	8	10.58	0	0.00	10.59	8	9,602	0.08%
2023/11/10	3	10.60	0	0.00	10.62	3	9,736	0.03%
2023/11/09	9.2	10.69	0	0.00	10.69	9.2	9,899	0.09%
2023/11/08	0.1	10.72	0	0.00	10.73	0.1	10,462	0.00%
2023/11/07	1	10.78	0	0.00	10.79	1	10,644	0.01%
2023/11/06	2	10.86	17	10.89	10.87	-15	10,785	-0.14%
2023/10/31	1	10.66	0	0.00	10.67	1	11,364	0.01%
2023/10/27	0	0.00	5	10.73	10.76	-5	11,917	-0.04%
2023/10/26	3.6	10.64	0	0.00	10.62	3.6	12,729	0.03%
2023/10/25	0	0.00	9	10.75	10.71	-9	13,125	-0.07%
2023/10/24	4	10.51	0	0.00	10.51	4	13,241	0.03%
2023/10/23	7	10.50	0	0.00	10.46	7	13,469	0.05%
2023/10/20	5.3	10.54	0	0.00	10.55	5.3	13,763	0.04%
2023/10/19	2.2	10.64	0	0.00	10.65	2.2	13,951	0.02%
2023/10/18	0	0.00	11	10.82	10.79	-11	13,969	-0.08%
2023/10/13	5.2	10.87	0	0.00	10.86	5.2	16,147	0.03%
2023/10/12	0.1	10.98	2	10.90	10.98	-1.9	16,487	-0.01%
2023/10/11	0	0.00	6	10.74	10.75	-6	16,693	-0.04%
2023/10/06	0	0.00	3	10.72	10.70	-3	16,779	-0.02%
2023/10/05	6.3	10.57	0	0.00	10.58	6.3	16,858	0.04%
2023/10/04	16	10.57	0	0.00	10.57	16	16,984	0.09%
2023/10/03	42.4	10.63	0	0.00	10.61	42.4	17,274	0.25%
2023/10/02	5	10.92	1	10.93	10.92	4	17,038	0.02%
2023/09/28	2	10.87	4	10.89	10.86	-2	17,457	-0.01%
2023/09/27	2.1	10.86	8	10.87	10.87	-5.9	17,646	-0.03%
2023/09/26	3	10.92	3	10.95	10.88	0	17,770	0.00%
2023/09/25	0.2	10.98	0	0.00	10.96	0.2	17,941	0.00%
2023/09/22	8	10.90	0	0.00	10.97	8	18,044	0.04%
2023/09/21	12.1	10.92	4.3	10.98	10.92	7.8	18,177	0.04%
2023/09/20	1	11.00	1.4	11.01	11.00	-0.4	18,240	0.00%
2023/09/19	2	10.94	2	11.00	10.97	0	18,322	0.00%
2023/09/18	1	10.92	1	10.92	10.90	0	18,601	0.00%
2023/09/15	11.1	11.02	3	11.00	11.00	8.1	18,796	0.04%
2023/09/14	15.6	10.89	0	0.00	10.89	15.6	18,835	0.08%
2023/09/13	1.3	10.88	2	10.91	10.90	-0.8	18,861	0.00%
2023/09/12	11	10.91	0	0.00	10.92	11	19,014	0.06%
2023/09/11	6.6	10.91	10	10.94	10.96	-3.4	19,226	-0.02%
2023/09/08	1	10.94	0	0.00	10.95	1	19,312	0.01%
2023/09/07	11	11.01	0	0.00	11.01	11	19,583	0.06%
2023/09/06	3.2	11.03	0	0.00	11.02	3.2	19,745	0.02%
2023/09/05	4	11.11	0	0.00	11.12	4	19,743	0.02%
2023/09/04	12	11.18	11	11.16	11.17	1	19,943	0.01%
2023/09/01	0	0.00	10	10.92	10.94	-10	20,057	-0.05%
2023/08/31	5	10.91	0	0.00	10.88	5	20,308	0.02%
2023/08/30	0	0.00	3	11.04	10.99	-3	20,687	-0.01%
2023/08/29	6.1	10.95	0	0.00	10.96	6.1	21,161	0.03%
2023/08/28	10	10.90	13	11.00	10.84	-3	21,529	-0.01%
2023/08/25	1	10.74	3	10.73	10.73	-2	21,976	-0.01%
2023/08/24	6.1	10.67	14	10.69	10.69	-7.9	22,700	-0.03%
2023/08/23	11	10.62	18	10.62	10.65	-7	23,009	-0.03%
2023/08/22	6.1	10.54	0	0.00	10.54	6.1	23,454	0.03%
2023/08/21	25.4	10.67	29	10.62	10.61	-3.6	24,483	-0.01%
2023/08/18	5.1	10.88	75	10.88	10.82	-69.9	25,064	-0.28%
2023/08/17	12.3	10.84	28	10.87	10.87	-15.7	25,278	-0.06%
2023/08/16	3.2	10.94	120	10.93	10.94	-116.9	25,148	-0.46%	大賣/鉅額交易
2023/08/15	15.1	11.03	4	11.03	11.02	11.1	25,258	0.04%
2023/08/14	26	11.06	2	11.04	11.04	24	25,150	0.10%
2023/08/11	6.3	11.35	0	0.00	11.29	6.3	24,684	0.03%
2023/08/10	2.1	11.37	1	11.40	11.35	1.1	24,609	0.00%
2023/08/09	5.5	11.40	0	0.00	11.40	5.5	24,726	0.02%
2023/08/08	4	11.46	0	0.00	11.47	4	24,874	0.02%
2023/08/07	20	11.56	3	11.50	11.52	17	24,834	0.07%
2023/08/04	10	11.64	0	0.00	11.66	10	24,827	0.04%
2023/08/02	15	11.65	40	11.62	11.54	-25	25,158	-0.10%
2023/08/01	17	11.76	2	11.75	11.72	15	25,170	0.06%
2023/07/31	19.1	11.83	11	11.84	11.83	8.1	25,129	0.03%
2023/07/28	5	11.60	12	11.59	11.61	-7	24,479	-0.03%
2023/07/27	5	11.44	0	0.00	11.43	5	24,109	0.02%
2023/07/26	4	11.31	1	11.27	11.27	3	23,981	0.01%
2023/07/25	1	11.27	33	11.20	11.26	-32	23,761	-0.13%
2023/07/24	2	11.04	0	0.00	11.01	2	23,374	0.01%
2023/07/21	3	11.07	3	11.08	11.08	0	23,134	0.00%
2023/07/20	26	11.10	0	0.00	11.09	26	23,109	0.11%
2023/07/19	41.2	10.95	0	0.00	10.96	41.2	22,998	0.18%
2023/07/18	117.6	11.06	1	11.06	11.03	116.6	22,560	0.52%	大買/鉅額交易
2023/07/17	62	11.56	0	0.00	11.58	62	21,201	0.29%
2023/07/14	59.3	11.61	10	11.56	11.57	49.3	20,872	0.24%
2023/07/12	2.2	11.53	2	11.53	11.53	0.2	20,728	0.00%
2023/07/11	0	0.00	6	11.52	11.53	-6	20,658	-0.03%
2023/07/10	17	11.45	0	0.00	11.43	17	20,524	0.08%
2023/07/07	9	11.49	0	0.00	11.52	9	20,255	0.04%
2023/07/06	11	11.58	3	11.74	11.60	8	20,051	0.04%
2023/07/05	6	11.78	20	11.77	11.78	-14	19,680	-0.07%
2023/07/03	0	0.00	12	11.79	11.83	-12	19,558	-0.06%
2023/06/29	21	11.70	0	0.00	11.61	21	19,753	0.11%
2023/06/28	30	11.65	0	0.00	11.65	30	19,736	0.15%
2023/06/27	38	11.57	0	0.00	11.59	38	19,991	0.19%
2023/06/26	10	11.44	0	0.00	11.46	10	20,567	0.05%
2023/06/21	1	11.62	0.4	11.71	11.62	0.6	20,298	0.00%
2023/06/20	17.4	11.73	0	0.00	11.70	17.4	20,119	0.09%
2023/06/19	13	11.80	3	11.83	11.75	10	20,053	0.05%
2023/06/16	0.4	11.82	3	11.76	11.84	-2.6	19,951	-0.01%
2023/06/15	2	11.67	0	0.00	11.72	2	19,924	0.01%
2023/06/14	14	11.72	0.4	11.75	11.72	13.6	19,716	0.07%
2023/06/13	11	11.72	0	0.00	11.71	11	19,644	0.06%
2023/06/12	2	11.73	0	0.00	11.76	2	19,475	0.01%
2023/06/09	12	11.73	13	11.76	11.75	-1	19,827	-0.01%
2023/06/08	6	11.66	0	0.00	11.67	6	19,892	0.03%
2023/06/07	3.1	11.63	10	11.65	11.64	-6.9	20,025	-0.03%
2023/06/06	0.4	11.67	8	11.55	11.65	-7.6	19,804	-0.04%
2023/06/05	24	11.57	0	0.00	11.53	24	19,821	0.12%
2023/06/02	52.3	11.45	5	11.49	11.50	47.3	19,632	0.24%
2023/06/01	73.1	11.27	0	0.00	11.30	73.1	19,279	0.38%
2023/05/31	40	11.29	0	0.00	11.25	40	18,948	0.21%
2023/05/30	73.1	11.47	0	0.00	11.37	73.1	18,435	0.40%
2023/05/29	14.1	11.61	0	0.00	11.57	14.1	17,927	0.08%
2023/05/26	19	11.56	0	0.00	11.56	19	17,787	0.11%
2023/05/25	106.3	11.66	6	11.60	11.58	100.3	17,433	0.58%	大買/
2023/05/24	56.3	11.91	0	0.00	11.87	56.3	16,325	0.34%
2023/05/23	17	12.12	0	0.00	12.07	17	15,557	0.11%
2023/05/22	7	12.20	0	0.00	12.18	7	15,329	0.05%
2023/05/19	6	12.21	0	0.00	12.20	6	15,216	0.04%
2023/05/18	2	12.30	0	0.00	12.32	2	14,948	0.01%
2023/05/17	18	12.27	0	0.00	12.27	18	15,008	0.12%
2023/05/16	3	12.39	2	12.33	12.36	1	14,964	0.01%
2023/05/15	10	12.24	0	0.00	12.26	10	15,138	0.07%
2023/05/12	7.1	12.37	0	0.00	12.34	7.1	14,958	0.05%
2023/05/11	7	12.60	0	0.00	12.54	7	14,749	0.05%
2023/05/10	9.3	12.73	0	0.00	12.67	9.3	14,775	0.06%
2023/05/09	1	12.93	5	12.90	12.95	-4	14,681	-0.03%
2023/05/08	1	12.70	10	12.63	12.72	-9	14,557	-0.06%
2023/05/05	0	0.00	13	12.55	12.50	-13	14,775	-0.09%
2023/05/04	1	12.17	2	12.38	12.38	-1	14,764	-0.01%
2023/05/03	6.3	12.18	0	0.00	12.19	6.3	14,679	0.04%
2023/05/02	0	0.00	2	12.31	12.32	-2	14,828	-0.01%
2023/04/28	0	0.00	2	12.24	12.30	-2	14,899	-0.01%
2023/04/27	0	0.00	3	12.15	12.18	-3	15,268	-0.02%
2023/04/26	2	12.05	4	12.10	12.14	-2	15,660	-0.01%
2023/04/25	2	12.11	0	0.00	12.08	2	15,774	0.01%
2023/04/24	0.1	12.21	0	0.00	12.20	0.1	16,097	0.00%
2023/04/21	0	0.00	2	12.30	12.25	-2	16,015	-0.01%
2023/04/19	0	0.00	8	12.36	12.30	-8	15,965	-0.05%
2023/04/18	1	12.32	0	0.00	12.34	1	15,913	0.01%
2023/04/17	0	0.00	4	12.21	12.23	-4	15,813	-0.03%
2023/04/14	2	12.13	0.3	12.15	12.13	1.7	15,744	0.01%
2023/04/12	6	12.11	1	12.12	12.12	5	15,657	0.03%
2023/04/11	3	12.02	0	0.00	12.03	3	15,523	0.02%
2023/04/10	1.1	11.93	2	11.93	11.93	-1	15,505	-0.01%
2023/04/07	0.1	11.91	0	0.00	11.90	0.1	15,436	0.00%
2023/04/06	9.1	11.87	0	0.00	11.84	9.1	15,345	0.06%
2023/03/31	1	11.94	6	11.91	11.95	-5	15,078	-0.03%
2023/03/30	10.4	11.84	0	0.00	11.85	10.4	14,859	0.07%
2023/03/29	2	11.85	5	11.97	11.86	-3	14,517	-0.02%
2023/03/28	10.5	11.86	1	11.85	11.86	9.5	14,347	0.07%
2023/03/27	24.7	11.95	0	0.00	11.93	24.7	14,018	0.18%
2023/03/24	1	12.14	0	0.00	12.13	1	13,403	0.01%
2023/03/22	0	0.00	4	12.12	12.12	-4	13,217	-0.03%
2023/03/21	6	12.04	0	0.00	12.04	6	13,123	0.05%
2023/03/17	0	0.00	2	12.21	12.14	-2	12,940	-0.02%
2023/03/16	2	11.95	0	0.00	12.02	2	12,891	0.02%
2023/03/15	0	0.00	2	12.05	12.03	-2	12,846	-0.02%
2023/03/14	29.9	12.00	0	0.00	11.93	29.9	12,770	0.23%
2023/03/13	8.2	12.04	1	12.03	12.10	7.2	12,273	0.06%
2023/03/10	12.2	12.09	0	0.00	12.09	12.2	12,120	0.10%
2023/03/08	15.4	12.35	0	0.00	12.33	15.4	11,706	0.13%
2023/03/07	2	12.40	12	12.57	12.58	-10	11,613	-0.09%
2023/03/06	8.2	12.41	2	12.41	12.41	6.2	11,431	0.05%
2023/03/03	5	12.30	19	12.36	12.36	-14	11,230	-0.12%
2023/03/02	4	12.22	2	12.25	12.26	2	11,086	0.02%
2023/03/01	8	11.94	16	12.06	12.12	-8	10,944	-0.07%
2023/02/24	24	12.13	8	12.09	12.10	16	10,685	0.15%
2023/02/23	8.1	12.27	0.5	12.29	12.26	7.6	10,369	0.07%
2023/02/22	5.1	12.23	10	12.27	12.31	-4.9	10,236	-0.05%
2023/02/21	16	12.38	1	12.33	12.36	15	10,102	0.15%
2023/02/20	3	12.12	16	12.18	12.26	-13	9,909	-0.13%
2023/02/17	0	0.00	20	12.09	12.10	-20	9,801	-0.20%
2023/02/16	1	12.10	0	0.00	12.16	1	9,810	0.01%
2023/02/15	4	12.16	0	0.00	12.10	4	9,778	0.04%
2023/02/14	3	12.18	5	12.24	12.22	-2	9,616	-0.02%
2023/02/13	0.5	12.25	3	12.24	12.20	-2.5	9,536	-0.03%
2023/02/10	3	12.13	1	12.18	12.14	2	9,252	0.02%
2023/02/09	5.2	12.07	2	12.12	12.15	3.2	9,241	0.03%
2023/02/08	0.5	12.07	2	12.10	12.09	-1.5	9,216	-0.02%
2023/02/07	3.1	12.02	0	0.00	12.02	3.1	9,107	0.03%
2023/02/06	10.2	11.92	0	0.00	11.92	10.2	9,071	0.11%
2023/02/03	11.4	12.08	0	0.00	12.03	11.4	8,865	0.13%
2023/02/02	8.3	12.34	0	0.00	12.34	8.3	8,609	0.10%
2023/02/01	0.2	12.45	0	0.00	12.37	0.2	8,491	0.00%
2023/01/31	2	12.49	0	0.00	12.34	2	8,383	0.02%
2023/01/30	29	12.61	48	12.70	12.59	-19	8,189	-0.23%
2023/01/17	20.5	12.48	0	0.00	12.40	20.5	8,088	0.25%
2023/01/16	6	12.83	31	12.86	12.85	-25	7,767	-0.32%
2023/01/13	9.5	12.68	1	12.71	12.72	8.5	7,383	0.12%
2023/01/12	15	12.63	0	0.00	12.62	15	7,229	0.21%
2023/01/11	1.1	12.62	0	0.00	12.62	1.1	6,834	0.02%
2023/01/10	2	12.53	0	0.00	12.56	2	6,800	0.03%
2023/01/09	3	12.61	0	0.00	12.59	3	6,784	0.04%
2023/01/05	10	12.53	10	12.53	12.50	0	6,681	0.00%
2023/01/04	2	12.30	0	0.00	12.29	2	6,626	0.03%
2022/12/30	8	11.97	0	0.00	11.97	8	6,673	0.12%
2022/12/29	32	11.93	0	0.00	11.94	32	6,625	0.48%
2022/12/28	3.2	12.04	2	12.05	12.03	1.2	6,662	0.02%
2022/12/26	2	11.84	0	0.00	11.86	2	6,715	0.03%
2022/12/22	0	0.00	3	11.85	11.87	-3	7,055	-0.04%
2022/12/20	5	11.76	0	0.00	11.71	5	7,459	0.07%
2022/12/19	1	12.00	0	0.00	11.90	1	7,568	0.01%
2022/12/16	0	0.00	14	11.97	12.00	-14	7,542	-0.19%
2022/12/15	6	11.84	3	11.86	11.86	3	7,533	0.04%
2022/12/13	1	11.90	15	11.97	11.89	-14	7,578	-0.18%
2022/12/12	1.1	11.90	1	11.94	11.94	0.1	7,645	0.00%
2022/12/08	4.1	11.74	0	0.00	11.73	4.1	7,598	0.05%
2022/12/07	2	11.87	0	0.00	11.86	2	7,645	0.03%
2022/12/06	0	0.00	1	11.76	11.75	-1	7,709	-0.01%
2022/12/05	13	11.74	0	0.00	11.74	13	7,712	0.17%
2022/12/02	1	11.50	0	0.00	11.49	1	7,718	0.01%
2022/12/01	10.6	11.85	0	0.00	11.70	10.6	7,686	0.14%
2022/11/30	1	11.65	20	11.66	11.68	-19	7,673	-0.25%
2022/11/29	10	11.59	0.7	11.58	11.57	9.3	7,673	0.12%
2022/11/25	0	11.27	0	0.00	11.28	0	7,539	0.00%
2022/11/24	0	0.00	3	11.22	11.21	-3	7,587	-0.04%
2022/11/23	5	11.16	0	0.00	11.17	5	7,709	0.06%
2022/11/21	3	10.92	4	11.00	11.00	-1	7,883	-0.01%
2022/11/18	0	0.00	1.3	11.16	11.13	-1.3	7,870	-0.02%
2022/11/17	0.5	11.04	3	11.03	11.07	-2.5	8,127	-0.03%
2022/11/16	2	11.20	0	0.00	11.20	2	8,159	0.02%
2022/11/15	1	11.20	4	11.17	11.25	-3	8,186	-0.04%
2022/11/14	1	11.11	9	11.17	11.03	-8	8,173	-0.10%
2022/11/11	3	10.66	1	10.72	10.72	2	8,222	0.02%
2022/11/10	8	10.43	0	0.00	10.40	8	8,194	0.10%
2022/11/08	2	10.68	4	10.61	10.56	-2	8,434	-0.02%
2022/11/07	2	10.60	0	0.00	10.66	2	8,473	0.02%
2022/11/04	1	10.25	24	10.07	10.43	-23	8,515	-0.27%
2022/11/02	10	10.05	5	10.07	10.20	5	8,892	0.06%
2022/11/01	4.1	9.88	0	0.00	9.93	4.1	8,975	0.05%
2022/10/31	20.5	9.99	15	10.15	9.99	5.5	8,936	0.06%
2022/10/28	6.6	10.23	0	0.00	10.17	6.6	8,764	0.08%
2022/10/27	11	10.48	10	10.48	10.47	1	8,865	0.01%
2022/10/26	0.5	10.50	18	10.45	10.45	-17.5	9,362	-0.19%
2022/10/25	18	10.43	1	10.40	10.45	17	9,916	0.17%
2022/10/24	9.2	10.70	4	10.58	10.59	5.2	10,078	0.05%
2022/10/21	1	10.88	0	0.00	10.88	1	9,993	0.01%
2022/10/19	0	0.00	2	10.90	10.88	-2	10,014	-0.02%
2022/10/17	2	10.77	0	0.00	10.75	2	10,568	0.02%
2022/10/14	1.5	10.75	1	10.76	10.85	0.5	10,621	0.00%
2022/10/13	10.1	10.64	0	0.00	10.65	10.1	10,653	0.09%
2022/10/12	11.2	10.65	0	0.00	10.61	11.2	10,760	0.10%
2022/10/11	13.1	10.79	0	0.00	10.77	13.1	11,044	0.12%
2022/10/07	15	11.01	0	0.00	11.00	15	11,720	0.13%
2022/10/05	0.2	11.21	6	11.16	11.22	-5.8	12,246	-0.05%
2022/10/04	3	10.98	0	0.00	11.04	3	12,275	0.02%
2022/10/03	3	10.91	0	0.00	10.88	3	12,499	0.02%
2022/09/30	8.2	10.90	0	0.00	10.95	8.2	12,489	0.07%
2022/09/29	5.3	11.06	2	11.03	11.03	3.3	12,435	0.03%
2022/09/28	16.1	11.13	23	11.18	11.13	-6.9	12,468	-0.05%
2022/09/27	2	11.32	0	0.00	11.35	2	12,407	0.02%
2022/09/26	3	11.54	0	0.00	11.48	3	12,167	0.03%
2022/09/23	2	11.65	0	0.00	11.66	2	12,028	0.02%
2022/09/22	29	11.61	0	0.00	11.61	29	12,026	0.24%
2022/09/21	2	11.72	0	0.00	11.73	2	11,937	0.02%
2022/09/19	1.1	11.80	1	11.84	11.81	0.1	11,861	0.00%
2022/09/16	14	11.96	0	0.00	11.93	14	11,784	0.12%
2022/09/15	1.3	12.01	0	0.00	12.00	1.3	11,729	0.01%
2022/09/14	3	11.88	0	0.00	11.91	3	11,692	0.03%
2022/09/13	4.2	11.96	0	0.00	12.02	4.2	11,617	0.04%
2022/09/08	4	11.76	2	11.76	11.74	2	11,505	0.02%
2022/09/07	2	11.79	0	0.00	11.76	2	11,550	0.02%
2022/09/05	1	11.66	0	0.00	11.71	1	11,481	0.01%
2022/09/02	0	11.74	0	0.00	11.70	0	11,426	0.00%
2022/09/01	0	11.73	0	0.00	11.77	0	11,381	0.00%
2022/08/31	1	11.71	0	0.00	11.79	1	11,269	0.01%
2022/08/30	2	11.72	0	0.00	11.74	2	11,200	0.02%
2022/08/26	6	11.76	3	11.75	11.77	3	10,994	0.03%
2022/08/25	8	11.64	0	0.00	11.63	8	10,873	0.07%
2022/08/24	18.5	11.59	0	0.00	11.59	18.5	10,836	0.17%
2022/08/23	6.1	11.72	0	0.00	11.76	6.1	10,536	0.06%
2022/08/22	1	11.70	12	11.73	11.78	-11	10,504	-0.10%
2022/08/19	5	11.71	40	11.67	11.74	-35	10,388	-0.34%
2022/08/18	13	11.67	2	11.74	11.68	11	10,282	0.11%
2022/08/17	11.1	11.70	0	0.00	11.74	11.1	10,061	0.11%
2022/08/16	4.2	11.68	0	0.00	11.66	4.2	9,986	0.04%
2022/08/15	20	11.70	0	0.00	11.70	20	9,899	0.20%
2022/08/12	10	11.70	7	11.72	11.77	3	9,756	0.03%
2022/08/11	1	11.60	1	11.63	11.61	0	9,740	0.00%
2022/08/10	24	11.61	1	11.64	11.52	23	9,594	0.24%
2022/08/09	1	11.72	80	11.78	11.74	-79	9,250	-0.85%
2022/08/08	24.1	11.70	3	11.63	11.71	21.1	9,094	0.23%
2022/08/05	6	11.62	0	0.00	11.59	6	8,913	0.07%
2022/08/04	4	11.51	0	0.00	11.52	4	8,815	0.05%
2022/08/03	32.1	11.51	2	11.54	11.49	30.1	8,718	0.35%
2022/08/02	33.9	11.60	3	11.77	11.53	30.9	8,566	0.36%
2022/08/01	16	11.81	2	11.88	11.77	14	8,121	0.17%
2022/07/29	16	11.90	1	12.03	11.90	15	7,619	0.20%
2022/07/28	0	0.00	1	12.04	12.01	-1	7,362	-0.01%
2022/07/27	10	11.99	0	0.00	11.99	10	7,317	0.14%
2022/07/25	14	11.90	0	0.00	11.89	14	7,444	0.19%
2022/07/22	80.7	11.96	2	11.93	11.91	78.7	7,391	1.06%
2022/07/21	4	12.08	0	0.00	12.05	4	6,984	0.06%
2022/07/20	1	12.16	0	0.00	12.13	1	6,933	0.01%
2022/07/19	6	12.09	0	0.00	12.08	6	6,979	0.09%
2022/07/18	18.2	12.03	3	12.21	12.16	15.2	6,919	0.22%
2022/07/15	48	12.99	2	13.16	13.00	46	6,696	0.69%
2022/07/14	21	13.11	0	0.00	13.04	21	5,901	0.36%
2022/07/13	14	13.26	0	0.00	13.22	14	5,661	0.25%
2022/07/12	4	13.26	0	0.00	13.28	4	5,470	0.07%
2022/07/11	1	13.40	0	0.00	13.25	1	5,395	0.02%
2022/07/08	0	0.00	1	13.50	13.43	-1	5,223	-0.02%
2022/07/06	6	13.46	0	0.00	13.31	6	5,188	0.12%
2022/07/05	1	13.61	0	0.00	13.58	1	5,133	0.02%
2022/07/01	3	13.49	20	13.50	13.47	-17	5,432	-0.31%
2022/06/30	10.1	13.53	0	0.00	13.59	10.1	6,109	0.17%
2022/06/28	2.2	13.42	0	0.00	13.44	2.2	6,239	0.04%
2022/06/23	10	13.25	0	0.00	13.26	10	6,441	0.16%
2022/06/22	1	13.30	0	0.00	13.31	1	6,539	0.02%
2022/06/21	0.1	13.30	0	0.00	13.36	0.1	6,600	0.00%
2022/06/20	1	13.20	1	13.17	13.20	0	6,705	0.00%
2022/06/17	1	13.27	0	0.00	13.26	1	6,817	0.01%
2022/06/16	1	13.44	0	0.00	13.34	1	6,919	0.01%
2022/06/15	1.1	13.51	0	0.00	13.57	1.1	6,992	0.02%
2022/06/14	6	13.49	0	0.00	13.50	6	7,364	0.08%
2022/06/07	0.1	13.84	0	0.00	13.77	0.1	10,444	0.00%
2022/06/06	0.1	13.77	0	0.00	13.77	0.1	10,901	0.00%
2022/06/01	0	0.00	2.2	13.77	13.83	-2.2	11,357	-0.02%
2022/05/31	1.2	13.67	0	0.00	13.69	1.2	11,451	0.01%
2022/05/30	1	13.72	0	0.00	13.66	1	11,501	0.01%
2022/05/23	0.1	13.90	2	13.83	13.83	-2	12,213	-0.02%
2022/05/18	0	0.00	5	13.64	13.68	-5	12,290	-0.04%
2022/05/16	1	13.49	0	0.00	13.55	1	12,455	0.01%
2022/05/12	5.1	13.35	0	0.00	13.32	5.1	12,789	0.04%
2022/05/10	1	13.34	1	13.40	13.48	0	13,399	0.00%
2022/05/09	9.1	13.53	4	13.51	13.51	5.1	13,472	0.04%
2022/05/06	6	13.69	0	0.00	13.70	6	13,456	0.04%
2022/05/05	0.1	14.00	1	14.02	14.00	-1	13,457	-0.01%
2022/05/03	0	0.00	14	14.12	14.13	-14	13,606	-0.10%
2022/04/27	2.1	13.42	0	0.00	13.50	2.1	13,883	0.02%
2022/04/26	1.1	13.62	0	0.00	13.58	1.1	14,010	0.01%
2022/04/25	10.1	13.61	1	13.60	13.62	9.1	14,272	0.06%
2022/04/22	2	13.88	0	0.00	13.88	2	14,452	0.01%
2022/04/21	6	13.81	103	13.81	13.88	-97	14,428	-0.67%	大賣/
2022/04/20	0	0.00	2	14.17	14.18	-2	14,341	-0.01%
2022/04/18	0	0.00	1	14.13	14.15	-1	14,371	-0.01%
2022/04/15	0	0.00	4	14.23	14.23	-4	14,390	-0.03%
2022/04/14	2	14.28	0	0.00	14.29	2	14,456	0.01%
2022/04/13	2	14.10	0	0.00	14.17	2	14,594	0.01%
2022/04/12	0	0.00	4	14.04	14.22	-4	14,832	-0.03%
2022/04/11	6	14.18	0	0.00	14.17	6	14,855	0.04%
2022/04/07	1	14.18	2	14.32	14.13	-1	14,617	-0.01%
2022/04/06	0.2	14.26	21	14.34	14.41	-20.8	14,510	-0.14%
2022/03/31	0.1	13.99	11	13.99	13.95	-10.9	13,889	-0.08%
2022/03/28	5	13.47	1	13.75	13.76	4	14,313	0.03%
2022/03/25	1	13.69	1	13.76	13.66	0	14,277	0.00%
2022/03/24	0	0.00	11	13.79	13.78	-11	14,340	-0.08%
2022/03/23	3.1	13.79	45.1	13.81	13.75	-42	14,461	-0.29%
2022/03/22	0.1	13.68	2	13.54	13.70	-1.9	14,416	-0.01%
2022/03/21	5	13.54	2	13.58	13.42	3	14,346	0.02%
2022/03/18	4.2	13.39	5	13.30	13.42	-0.9	14,375	-0.01%
2022/03/17	4.4	13.09	7	13.10	13.23	-2.6	14,292	-0.02%
2022/03/16	88.5	12.21	0	0.00	12.40	88.5	14,031	0.63%
2022/03/15	64	12.76	0	0.00	12.49	64	13,556	0.47%
2022/03/14	20	13.23	0	0.00	13.18	20	12,540	0.16%
2022/03/11	31	13.47	0	0.00	13.44	31	12,094	0.26%
2022/03/10	0	0.00	2	13.81	13.78	-2	11,716	-0.02%
2022/03/09	47	13.63	0	0.00	13.51	47	11,861	0.40%
2022/03/08	20.1	13.79	0	0.00	13.78	20.1	11,465	0.17%
2022/03/07	29	13.90	6.1	13.93	14.00	22.9	11,240	0.20%
2022/03/04	5	14.04	0	0.00	14.04	5	11,209	0.04%
2022/03/02	10	14.05	0	0.00	14.04	10	11,266	0.09%
2022/03/01	3	14.09	0	0.00	14.08	3	11,237	0.03%
2022/02/25	4	14.12	1	14.08	14.05	3	11,163	0.03%
2022/02/24	8	14.10	10	14.11	14.12	-2	10,998	-0.02%
2022/02/23	2	14.34	0	0.00	14.25	2	10,879	0.02%
2022/02/22	4	14.23	0	0.00	14.22	4	10,972	0.04%
2022/02/21	2	14.38	0	0.00	14.36	2	10,967	0.02%
2022/02/18	0	0.00	1	14.31	14.39	-1	11,026	-0.01%
2022/02/17	14	14.34	0	0.00	14.31	14	11,133	0.13%
2022/02/15	17	14.30	10	14.34	14.21	7	11,559	0.06%
2022/02/14	61	14.57	7.2	14.54	14.52	53.8	11,754	0.46%
2022/02/11	20	14.83	31	14.74	14.79	-11	12,334	-0.09%
2022/02/10	2.1	14.48	31	14.51	14.58	-28.9	12,617	-0.23%
2022/02/09	2	14.39	0	0.00	14.47	2	13,303	0.02%
2022/01/26	1	14.21	120	14.19	14.17	-119	14,311	-0.83%	大賣/鉅額交易
2022/01/25	12	14.29	11.5	14.36	14.24	0.5	14,722	0.00%
2022/01/24	1	14.43	1	14.45	14.43	0	14,831	0.00%
2022/01/21	2	14.34	2	14.27	14.29	0	14,878	0.00%
2022/01/20	0	0.00	1	14.30	14.31	-1	14,839	-0.01%
2022/01/19	16.3	14.14	4	14.14	14.13	12.3	14,912	0.08%
2022/01/18	13	13.88	0.5	14.03	13.97	12.5	15,011	0.08%
2022/01/17	5.5	14.16	0.2	14.22	14.13	5.3	14,704	0.04%
2022/01/14	5	14.28	0	0.00	14.28	5	14,427	0.03%
2022/01/13	0.2	14.45	0	0.00	14.40	0.2	14,360	0.00%
2022/01/11	1	14.24	2.5	14.36	14.40	-1.5	14,247	-0.01%
2022/01/10	1	14.25	0	0.00	14.25	1	14,082	0.01%
2022/01/07	6	14.18	0	0.00	14.18	6	14,231	0.04%
2022/01/06	1.5	14.19	3	14.23	14.12	-1.5	14,133	-0.01%
2022/01/05	0.1	14.45	0	0.00	14.22	0.1	13,900	0.00%
2022/01/04	0	0.00	5	14.51	14.51	-5	13,667	-0.04%
2022/01/03	0	0.00	1	14.35	14.40	-1	13,622	-0.01%
2021/12/30	5	14.31	12	14.38	14.31	-7	13,748	-0.05%
2021/12/29	11.5	14.34	0	0.00	14.33	11.5	13,811	0.08%
2021/12/28	12	14.48	0	0.00	14.47	12	13,763	0.09%
2021/12/27	1	14.52	0	0.00	14.56	1	13,759	0.01%
2021/12/24	0	0.00	6	14.51	14.54	-6	13,736	-0.04%
2021/12/23	0	0.00	4	14.34	14.45	-4	13,484	-0.03%
2021/12/21	1	14.00	15	14.07	14.10	-14	13,288	-0.11%
2021/12/20	1	14.10	4	14.01	14.08	-3	13,337	-0.02%
2021/12/17	0	0.00	2	14.33	14.34	-2	13,225	-0.02%
2021/12/16	1	14.16	2	14.22	14.23	-1	13,276	-0.01%
2021/12/14	17	14.16	0	0.00	13.99	17	13,480	0.13%
2021/12/10	0	0.00	7	14.31	14.28	-7	13,882	-0.05%
2021/12/09	0	0.00	4	14.24	14.29	-4	13,811	-0.03%
2021/12/08	0	0.00	1	14.05	14.04	-1	13,604	-0.01%
2021/12/07	7	14.02	1	14.02	14.00	6	13,600	0.04%
2021/12/06	2	13.91	3	14.03	14.01	-1	13,558	-0.01%
2021/12/03	1	13.93	24	14.05	14.06	-23	13,478	-0.17%
2021/12/02	1	13.61	0	0.00	13.77	1	13,202	0.01%
2021/11/30	62	13.65	0	0.00	13.60	62	13,596	0.46%
2021/11/29	5.1	13.63	0	0.00	13.65	5.1	13,593	0.04%
2021/11/26	11	13.85	0	0.00	13.69	11	13,697	0.08%
2021/11/23	3	13.65	10	13.76	13.73	-7	13,550	-0.05%
2021/11/22	71	13.73	0	0.00	13.70	71	13,543	0.52%
2021/11/19	2	13.65	1	13.63	13.64	1	13,549	0.01%
2021/11/18	3	13.67	0	0.00	13.69	3	13,445	0.02%
2021/11/17	7	13.76	0	0.00	13.76	7	13,389	0.05%
2021/11/16	2	13.74	0	0.00	13.74	2	13,504	0.01%
2021/11/15	10	13.76	15	13.86	13.71	-5	13,455	-0.04%
2021/11/12	28	13.98	4	13.93	13.91	24	13,157	0.18%
2021/11/11	8	13.75	2.1	13.81	13.81	5.9	12,962	0.05%
2021/11/10	24.8	13.44	0	0.00	13.40	24.8	12,650	0.20%
2021/11/09	27.3	13.63	5	13.56	13.57	22.3	12,007	0.19%
2021/11/08	38	13.72	0	0.00	13.71	38	11,286	0.34%
2021/11/05	23.1	13.89	0	0.00	13.86	23.1	10,669	0.22%
2021/11/04	40.4	13.96	0	0.00	13.94	40.4	10,204	0.40%
2021/11/03	27.2	14.02	0	0.00	14.01	27.2	10,097	0.27%
2021/11/02	21	14.02	0	0.00	14.01	21	10,082	0.21%
2021/11/01	3.1	14.07	8	14.08	14.10	-4.9	9,851	-0.05%
2021/10/29	26	14.11	0	0.00	14.13	26	9,887	0.26%
2021/10/28	3	14.20	0	0.00	14.21	3	9,781	0.03%
2021/10/27	16	14.21	0	0.00	14.23	16	9,915	0.16%
2021/10/26	19	14.36	0	0.00	14.29	19	9,910	0.19%
2021/10/25	10	14.53	0	0.00	14.53	10	9,873	0.10%
2021/10/22	5	14.59	3	14.58	14.57	2	10,281	0.02%
2021/10/20	2	14.47	0	0.00	14.49	2	11,077	0.02%
2021/10/19	0	0.00	50	14.60	14.54	-50	11,260	-0.44%
2021/10/18	5	14.41	0	0.00	14.42	5	11,366	0.04%
2021/10/15	6	14.39	0	0.00	14.46	6	11,664	0.05%
2021/10/12	7	14.57	0	0.00	14.55	7	14,037	0.05%
2021/10/07	0	0.00	16	14.86	14.92	-16	14,923	-0.11%
2021/10/06	0	0.00	4	14.75	14.75	-4	15,111	-0.03%
2021/10/05	0	0.00	0.2	14.58	14.56	-0.2	15,488	0.00%
2021/10/04	0	0.00	94	14.56	14.52	-94	15,955	-0.59%
2021/09/30	0	0.00	1	14.61	14.61	-1	16,844	-0.01%
2021/09/29	1	14.64	20	14.46	14.59	-19	17,412	-0.11%
2021/09/28	5	14.52	3	14.60	14.64	2	17,942	0.01%
2021/09/27	1	14.33	0	0.00	14.35	1	17,971	0.01%
2021/09/23	1	14.59	3	14.66	14.53	-2	18,139	-0.01%
2021/09/22	18.1	14.00	0	0.00	14.12	18.1	18,032	0.10%
2021/09/17	8	14.23	0	0.00	14.18	8	17,974	0.04%
2021/09/16	51.1	14.42	0	0.00	14.24	51.1	17,831	0.29%
2021/09/15	24.1	14.77	0	0.00	14.73	24.1	17,376	0.14%
2021/09/14	5	15.06	2	15.05	15.04	3	17,265	0.02%
2021/09/13	2	14.98	6	15.00	15.07	-4	17,369	-0.02%
2021/09/10	2	14.99	3	15.07	15.00	-1	17,530	-0.01%
2021/09/09	2	14.93	0	0.00	14.94	2	17,835	0.01%
2021/09/08	2	14.94	1	14.99	14.98	1	18,058	0.01%
2021/09/07	0.8	15.00	1	14.91	14.93	-0.2	18,082	0.00%
2021/09/06	3	15.00	16	15.02	14.99	-13	18,204	-0.07%
2021/09/03	16	15.07	4	15.02	15.06	12	18,007	0.07%
2021/09/02	2	14.81	15	14.82	14.82	-13	17,690	-0.07%
2021/09/01	0	0.00	14	14.66	14.73	-14	17,522	-0.08%
2021/08/31	1	14.41	0	0.00	14.47	1	17,345	0.01%
2021/08/30	0	0.00	2	14.46	14.47	-2	17,319	-0.01%
2021/08/27	2	14.42	5	14.43	14.42	-3	17,252	-0.02%
2021/08/26	1	14.43	5	14.41	14.43	-4	17,241	-0.02%
2021/08/25	0	0.00	6	14.40	14.43	-6	17,183	-0.03%
2021/08/24	0	0.00	5	14.25	14.29	-5	17,194	-0.03%
2021/08/23	5	14.17	2	14.17	14.20	3	17,173	0.02%
2021/08/20	31	13.91	1	13.97	13.86	30	17,067	0.18%
2021/08/19	13	14.00	1	14.01	14.01	12	16,856	0.07%
2021/08/18	2	14.14	4	14.13	14.20	-2	16,788	-0.01%
2021/08/17	7	14.17	20	14.19	14.12	-13	16,728	-0.08%
2021/08/13	11	14.31	1	14.36	14.30	10	16,582	0.06%
2021/08/12	8	14.36	5	14.39	14.36	3	16,536	0.02%
2021/08/11	24.1	14.33	5	14.34	14.34	19.1	16,466	0.12%
2021/08/10	5	14.10	0	0.00	14.09	5	16,299	0.03%
2021/08/09	19	13.88	0	0.00	14.08	19	16,292	0.12%
2021/08/06	9.2	13.89	0	0.00	13.89	9.2	16,026	0.06%
2021/08/05	5	13.99	0	0.00	13.96	5	15,823	0.03%
2021/08/04	1	14.00	0	0.00	14.03	1	15,823	0.01%
2021/08/03	14.5	14.04	5	13.99	13.96	9.5	15,715	0.06%
2021/08/02	26.3	13.95	0	0.00	14.05	26.3	15,530	0.17%
2021/07/30	7.5	13.96	3	14.00	13.92	4.5	15,385	0.03%
2021/07/29	15.3	13.96	0	0.00	14.05	15.3	15,241	0.10%
2021/07/28	44.2	13.90	45	13.96	13.88	-0.8	15,073	-0.01%
2021/07/27	30.2	14.17	0	0.00	14.15	30.2	14,771	0.20%
2021/07/26	26	14.33	7	14.31	14.26	19	14,884	0.13%
2021/07/23	87.1	14.53	0	0.00	14.50	87.1	14,482	0.60%
2021/07/22	61	14.60	0	0.00	14.61	61	14,626	0.42%
2021/07/21	27	14.43	2	14.42	14.42	25	14,896	0.17%
2021/07/20	66.1	14.56	21	14.49	14.49	45.1	14,776	0.31%
2021/07/19	102	14.79	38	14.79	14.76	64	14,050	0.46%	大買/
2021/07/16	49.5	14.92	41	14.92	14.92	8.5	13,439	0.06%
2021/07/15	8	15.46	0	0.00	15.59	8	12,665	0.06%
2021/07/14	218	15.41	0	0.00	15.42	218	12,176	1.79%	大買/鉅額交易
2021/07/13	120	15.46	21	15.49	15.45	99	11,740	0.84%	大買/
2021/07/12	69	15.47	1	15.48	15.48	68	11,418	0.60%
2021/07/09	41.1	15.41	61	15.36	15.44	-19.9	11,013	-0.18%
2021/07/08	47	15.58	0	0.00	15.56	47	10,590	0.44%
2021/07/07	11	15.62	0	0.00	15.61	11	10,149	0.11%
2021/07/06	17	15.67	0	0.00	15.70	17	9,772	0.17%
2021/07/05	162.5	15.81	0	0.00	15.80	162.5	9,266	1.75%	大買/鉅額交易
2021/07/02	5	15.61	0	0.00	15.61	5	8,694	0.06%
2021/07/01	14	15.64	6	15.63	15.64	8	8,655	0.09%
2021/06/30	40	15.68	5	15.68	15.68	35	8,582	0.41%
2021/06/29	31	15.75	15	15.80	15.71	16	8,411	0.19%
2021/06/28	5	15.81	3	15.80	15.81	2	8,372	0.02%
2021/06/24	0.9	15.77	5	15.71	15.74	-4.1	8,621	-0.05%
2021/06/23	4	15.63	2	15.68	15.68	2	8,635	0.02%
2021/06/22	7	15.50	0	0.00	15.53	7	8,835	0.08%
2021/06/21	8	15.48	104	15.48	15.51	-96	9,068	-1.06%	大賣/
2021/06/18	20	15.64	0	0.00	15.63	20	9,032	0.22%
2021/06/17	6	15.74	0	0.00	15.71	6	8,735	0.07%
2021/06/16	9	15.86	0	0.00	15.87	9	8,671	0.10%
2021/06/15	0.3	15.98	0	0.00	15.94	0.3	8,646	0.00%
2021/06/08	10	16.00	0	0.00	16.00	10	8,964	0.11%
2021/06/01	1	15.99	0	0.00	16.04	1	9,717	0.01%
2021/05/31	2	16.20	0	0.00	16.13	2	9,838	0.02%
2021/05/27	38	16.12	0	0.00	16.11	38	10,111	0.38%
2021/05/26	1.1	16.11	1	16.08	16.10	0.1	10,562	0.00%
2021/05/18	0	0.00	7	16.08	16.08	-7	12,850	-0.05%
2021/05/17	0	0.00	8	15.87	15.92	-8	13,371	-0.06%
2021/05/14	5.3	15.90	0	0.00	15.90	5.3	14,427	0.04%
2021/05/13	11	15.93	0	0.00	15.92	11	15,549	0.07%
2021/05/12	7	15.92	20	16.00	16.00	-13	15,681	-0.08%
2021/05/11	8	15.99	5	15.94	16.02	3	15,626	0.02%
2021/05/10	10	16.12	0	0.00	16.10	10	15,716	0.06%
2021/05/07	0	0.00	2	16.22	16.20	-2	15,915	-0.01%
2021/05/06	12	16.02	0	0.00	15.99	12	16,055	0.07%
2021/05/05	67	15.98	0	0.00	15.98	67	16,239	0.41%
2021/05/04	7	15.85	0.2	15.85	15.87	6.8	16,403	0.04%
2021/05/03	48.2	15.88	0	0.00	15.85	48.2	16,525	0.29%
2021/04/29	18	16.08	0	0.00	16.08	18	16,336	0.11%
2021/04/28	24.8	16.01	5	16.02	15.99	19.8	16,448	0.12%
2021/04/27	37	16.11	12	16.07	16.05	25	16,315	0.15%
2021/04/26	18.5	16.19	0	0.00	16.18	18.5	16,129	0.11%
2021/04/23	7	16.22	10	16.22	16.23	-3	16,163	-0.02%
2021/04/22	13	16.24	0	0.00	16.22	13	16,338	0.08%
2021/04/21	9	16.32	4	16.31	16.30	5	16,404	0.03%
2021/04/20	11	16.40	0	0.00	16.41	11	16,511	0.07%
2021/04/19	1	16.40	2	16.38	16.40	-1	16,749	-0.01%
2021/04/15	9	16.26	0	0.00	16.28	9	17,281	0.05%
2021/04/14	5	16.29	14	16.26	16.31	-9	17,530	-0.05%
2021/04/13	16	16.30	4	16.28	16.25	12	17,759	0.07%
2021/04/12	28	16.31	0	0.00	16.27	28	18,051	0.16%
2021/04/09	2	16.39	5	16.34	16.35	-3	18,299	-0.02%
2021/04/08	3	16.40	0	0.00	16.41	3	18,583	0.02%
2021/04/07	4	16.42	0	0.00	16.41	4	18,945	0.02%
2021/04/06	5	16.47	0.1	16.47	16.47	4.9	19,237	0.03%
2021/04/01	0	0.00	1	16.31	16.32	-1	19,626	-0.01%
2021/03/31	1.1	16.39	1.1	16.37	16.28	0	20,059	0.00%
2021/03/30	0	0.00	12	16.37	16.40	-12	20,432	-0.06%
2021/03/29	0	16.25	1	16.20	16.18	-1	20,561	0.00%
2021/03/26	0	0.00	3	15.94	16.03	-3	20,825	-0.01%
2021/03/25	53	15.85	11	15.83	15.81	42	21,351	0.20%
2021/03/24	17	16.00	3	16.11	15.90	14	21,444	0.07%
2021/03/23	27	16.19	3	16.20	16.12	24	21,213	0.11%
2021/03/22	0	16.27	2	16.18	16.24	-2	21,359	-0.01%
2021/03/19	7	16.12	215	16.15	16.11	-208	21,958	-0.95%	大賣/鉅額交易
2021/03/18	1	16.17	9	16.24	16.25	-8	22,274	-0.04%
2021/03/17	1	16.11	2	16.16	16.13	-1	22,893	0.00%
2021/03/16	1	16.13	0	0.00	16.14	1	23,551	0.00%
2021/03/15	38	16.04	0	0.00	16.11	38	24,398	0.16%
2021/03/12	1	16.03	16	16.08	16.09	-15	25,142	-0.06%
2021/03/11	5	16.00	12	16.00	16.02	-7	25,824	-0.03%
2021/03/09	6	15.68	0	0.00	15.78	6	27,886	0.02%
2021/03/08	9	15.78	2	15.88	15.74	7	29,080	0.02%
2021/03/05	18.1	15.59	10	15.62	15.72	8.1	30,378	0.03%
2021/03/04	22	15.73	0	0.00	15.71	22	31,200	0.07%
2021/03/03	3	15.74	2	15.85	15.87	1	32,520	0.00%
2021/03/02	10	15.76	10	15.75	15.68	0	34,800	0.00%
2021/02/26	34.3	15.74	0	0.00	15.72	34.3	36,660	0.09%
2021/02/25	36	15.79	0	0.00	15.90	36	37,418	0.10%
2021/02/24	38	15.87	10	15.82	15.81	28	39,726	0.07%
2021/02/23	31	15.95	13	15.89	15.95	18	41,184	0.04%
2021/02/22	20	15.94	3	15.91	15.98	17	45,206	0.04%
2021/02/19	24	15.69	0	0.00	15.73	24	50,089	0.05%
2021/02/18	25	15.99	90	15.89	15.89	-65	55,747	-0.12%
2021/02/17	258	15.76	6	15.80	15.94	252	60,989	0.41%	大買/鉅額交易
2021/02/05	127.2	15.14	3	15.16	15.11	124.2	72,664	0.17%	大買/鉅額交易
2021/02/04	132	15.37	66	15.27	15.26	66	72,754	0.09%	大買/