中信中國高股息 (00882)-群益金鼎-大甲券商分點個股進出

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－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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	7.5	11.08	2.1	11.09	11.01	5.4	22,456	0.02%
2024/05/02	1.3	10.99	3	10.98	10.96	-1.7	22,906	-0.01%
2024/04/30	10.8	10.94	2	10.94	10.85	8.8	23,316	0.04%
2024/04/29	4.5	10.91	83	10.95	10.94	-78.5	23,572	-0.33%
2024/04/26	16.5	10.68	60.1	10.74	10.76	-43.6	24,372	-0.18%
2024/04/25	1	10.64	126	10.65	10.64	-125	24,742	-0.51%	大賣/鉅額交易
2024/04/24	1.6	10.44	0	0.00	10.48	1.6	25,250	0.01%
2024/04/23	11.6	10.44	4	10.43	10.44	7.6	26,952	0.03%
2024/04/22	0	0.00	2.3	10.41	10.43	-2.3	27,099	-0.01%
2024/04/19	10	10.27	0	0.00	10.33	10	26,904	0.04%
2024/04/18	2.4	10.36	0	0.00	10.31	2.4	26,670	0.01%
2024/04/17	0.3	10.27	0	0.00	10.26	0.3	26,698	0.00%
2024/04/16	5	10.25	0	0.00	10.24	5	26,772	0.02%
2024/04/12	3.1	10.35	10	10.46	10.33	-6.9	26,832	-0.03%
2024/04/11	0.1	10.29	20	10.42	10.45	-20	26,819	-0.07%
2024/04/10	2	10.38	0	0.00	10.37	2	26,780	0.01%
2024/04/09	0	0.00	0.5	10.36	10.33	-0.5	27,028	0.00%
2024/04/08	2.4	10.17	1	10.31	10.30	1.4	27,072	0.00%
2024/04/03	0	0.00	5	10.30	10.30	-5	27,035	-0.02%
2024/04/02	0	0.00	30.4	10.32	10.30	-30.4	27,099	-0.11%
2024/03/29	0.4	10.24	0	0.00	10.21	0.4	27,114	0.00%
2024/03/28	4.3	10.18	20	10.18	10.23	-15.7	27,103	-0.06%
2024/03/27	3	10.32	0	0.00	10.30	3	26,851	0.01%
2024/03/26	11	10.40	0	0.00	10.36	11	26,842	0.04%
2024/03/25	3	10.42	88	10.47	10.47	-85	26,704	-0.32%
2024/03/22	5	10.52	51	10.39	10.43	-46	26,691	-0.17%
2024/03/21	5	10.55	72	10.51	10.50	-67	26,733	-0.25%
2024/03/20	0.1	10.37	34	10.40	10.41	-33.9	26,880	-0.13%
2024/03/19	15.3	10.45	6	10.43	10.42	9.3	27,015	0.03%
2024/03/18	40	10.46	7.2	10.46	10.45	32.8	27,297	0.12%
2024/03/15	1.2	10.26	77	10.26	10.25	-75.8	27,202	-0.28%
2024/03/14	5	10.44	55	10.44	10.34	-50	27,830	-0.18%
2024/03/13	0.1	10.38	1	10.40	10.40	-0.9	28,099	0.00%
2024/03/12	0	0.00	115	10.33	10.35	-115	28,058	-0.41%	大賣/鉅額交易
2024/03/11	1	10.29	0	0.00	10.28	1	28,080	0.00%
2024/03/08	2	10.23	0	0.00	10.32	2	28,405	0.01%
2024/03/07	0	0.00	1.1	10.26	10.26	-1.1	28,306	0.00%
2024/03/06	0.1	10.26	0.1	10.24	10.21	0	28,071	0.00%
2024/03/05	3.1	10.15	3	10.16	10.10	0.1	28,190	0.00%
2024/03/04	0.1	10.21	50	10.20	10.19	-49.9	28,405	-0.18%
2024/03/01	1.1	10.23	0	0.00	10.23	1.1	28,288	0.00%
2024/02/29	1	10.26	0	0.00	10.25	1	28,108	0.00%
2024/02/27	2	10.30	1	10.23	10.28	1	27,960	0.00%
2024/02/26	6	10.38	18	10.36	10.35	-12	27,627	-0.04%
2024/02/23	1	10.45	0	0.00	10.41	1	27,354	0.00%
2024/02/22	9.3	10.29	18	10.32	10.34	-8.7	26,877	-0.03%
2024/02/21	31	10.23	6.1	10.26	10.30	24.9	26,406	0.09%
2024/02/20	3	9.96	4.1	9.97	9.96	-1.1	25,499	0.00%
2024/02/19	152	9.86	4.2	9.89	9.89	147.8	25,222	0.59%	大買/鉅額交易
2024/02/16	84	9.71	83.2	9.79	9.84	0.8	24,986	0.00%
2024/02/15	73	9.62	0.1	9.65	9.60	72.9	24,606	0.30%
2024/02/05	38.4	9.51	1	9.51	9.56	37.4	24,299	0.15%
2024/02/02	12.1	9.62	8.1	9.63	9.59	4	23,823	0.02%
2024/02/01	15	9.69	4.2	9.58	9.66	10.9	23,581	0.05%
2024/01/31	7.6	9.61	5	9.63	9.62	2.6	23,304	0.01%
2024/01/30	17	9.76	4	9.70	9.70	13	22,919	0.06%
2024/01/29	140.2	9.97	25.1	9.98	9.95	115.1	22,333	0.52%	大買/鉅額交易
2024/01/26	6.4	10.01	25	9.93	9.98	-18.6	21,969	-0.08%
2024/01/25	113	9.93	32.2	9.82	10.01	80.8	21,537	0.38%	大買/
2024/01/24	25.6	9.56	12.7	9.64	9.51	12.9	20,662	0.06%
2024/01/23	22.1	9.34	26	9.41	9.42	-3.9	19,990	-0.02%
2024/01/22	151.4	9.42	0	0.00	9.30	151.4	19,421	0.78%	大買/鉅額交易
2024/01/19	52.2	9.61	0	0.00	9.56	52.2	18,124	0.29%
2024/01/18	46.9	9.65	18.3	9.60	9.61	28.6	17,379	0.16%
2024/01/17	143.6	9.86	5	9.90	9.78	138.6	16,490	0.84%	大買/鉅額交易
2024/01/16	1.3	10.28	10	10.35	10.27	-8.7	14,739	-0.06%
2024/01/12	0.6	10.36	10	10.30	10.32	-9.4	14,577	-0.06%
2024/01/11	14	10.23	0	0.00	10.34	14	14,581	0.10%
2024/01/10	9.1	10.28	0	0.00	10.28	9.1	14,453	0.06%
2024/01/09	62	10.33	5	10.31	10.31	57	14,309	0.40%
2024/01/08	39.5	10.36	0	0.00	10.32	39.5	14,150	0.28%
2024/01/05	3.7	10.50	15.1	10.49	10.48	-11.5	13,932	-0.08%
2024/01/04	60	10.41	5	10.44	10.42	55	13,904	0.40%
2024/01/03	84.1	10.45	3	10.46	10.48	81.1	13,696	0.59%
2024/01/02	34	10.37	0	0.00	10.38	34	13,375	0.25%
2023/12/29	50	10.32	2.1	10.35	10.36	47.9	13,268	0.36%
2023/12/28	134	10.26	10	10.27	10.31	124	13,216	0.94%	大買/鉅額交易
2023/12/27	184.1	10.20	0	0.00	10.22	184.1	13,606	1.35%	大買/鉅額交易
2023/12/26	11	10.24	22	10.24	10.19	-11	13,435	-0.08%
2023/12/25	3.1	10.20	0	0.00	10.21	3.1	13,409	0.02%
2023/12/22	2	10.23	9	10.27	10.23	-7	13,357	-0.05%
2023/12/21	11	10.16	2	10.13	10.23	9	13,221	0.07%
2023/12/20	0	0.00	7	10.21	10.21	-7	13,119	-0.05%
2023/12/19	15	10.20	0	0.00	10.21	15	13,101	0.11%
2023/12/18	43.1	10.27	13.3	10.26	10.25	29.9	12,996	0.23%
2023/12/15	27.8	10.30	6.2	10.30	10.28	21.6	12,812	0.17%
2023/12/14	30.3	10.14	0	0.00	10.12	30.3	12,440	0.24%
2023/12/13	13	10.25	1.1	10.16	10.15	11.9	12,144	0.10%
2023/12/12	0.1	10.13	14	10.16	10.21	-13.9	11,853	-0.12%
2023/12/11	18.3	10.01	10.2	10.05	10.03	8.1	11,763	0.07%
2023/12/08	8.3	10.16	20	10.25	10.15	-11.7	10,994	-0.11%
2023/12/07	21.1	10.21	12.1	10.32	10.23	9	10,549	0.09%
2023/12/06	1	10.24	35	10.25	10.36	-34	10,211	-0.33%
2023/12/05	52.4	10.27	17	10.26	10.26	35.4	10,020	0.35%
2023/12/04	33	10.39	80	10.43	10.39	-47	9,505	-0.49%
2023/12/01	8	10.41	0	0.00	10.42	8	9,373	0.09%
2023/11/30	102.4	10.39	0	0.00	10.40	102.4	9,281	1.10%	大買/鉅額交易
2023/11/29	83.4	10.48	0	0.00	10.45	83.4	9,144	0.91%
2023/11/28	8.1	10.61	0	0.00	10.62	8.1	8,462	0.10%
2023/11/27	134.1	10.61	0	0.00	10.62	134.1	8,460	1.58%	大買/鉅額交易
2023/11/24	90	10.70	0	0.00	10.71	90	8,387	1.07%
2023/11/22	114	10.64	0	0.00	10.65	114	8,569	1.33%	大買/鉅額交易
2023/11/21	288.6	10.76	0	0.00	10.73	288.6	8,549	3.38%	大買/鉅額交易
2023/11/20	145	10.70	0	0.00	10.71	145	8,640	1.68%	大買/鉅額交易
2023/11/17	9	10.71	0	0.00	10.71	9	8,653	0.10%
2023/11/16	3	10.81	3	10.94	10.82	0	8,794	0.00%
2023/11/15	1	10.82	51	10.79	10.83	-50	9,176	-0.54%
2023/11/14	1	10.66	0	0.00	10.66	1	9,274	0.01%
2023/11/13	12.1	10.55	0	0.00	10.59	12.1	9,602	0.13%
2023/11/09	51	10.70	0	0.00	10.69	51	9,899	0.52%
2023/11/08	1.2	10.72	3	10.73	10.73	-1.9	10,462	-0.02%
2023/11/07	7	10.80	0	0.00	10.79	7	10,644	0.07%
2023/11/06	1	10.88	7	10.87	10.87	-6	10,785	-0.06%
2023/11/03	0	0.00	1	10.79	10.79	-1	10,883	-0.01%
2023/11/02	0.2	10.78	0	0.00	10.74	0.2	11,019	0.00%
2023/11/01	0	10.71	0	0.00	10.73	0	11,196	0.00%
2023/10/31	0	0.00	2	10.66	10.67	-2	11,364	-0.02%
2023/10/30	2.1	10.71	0	0.00	10.72	2.1	11,635	0.02%
2023/10/27	1.1	10.73	4	10.78	10.76	-2.9	11,917	-0.02%
2023/10/26	3	10.62	0	0.00	10.62	3	12,729	0.02%
2023/10/25	0	0.00	121.1	10.70	10.71	-121.1	13,125	-0.92%	大賣/鉅額交易
2023/10/24	7.1	10.45	0	0.00	10.51	7.1	13,241	0.05%
2023/10/23	1	10.50	8	10.51	10.46	-7	13,469	-0.05%
2023/10/20	57.3	10.53	0	0.00	10.55	57.3	13,763	0.42%
2023/10/19	52.3	10.64	0	0.00	10.65	52.3	13,951	0.37%
2023/10/17	0.1	10.87	0	0.00	10.86	0.1	14,164	0.00%
2023/10/16	2.3	10.81	15	10.83	10.81	-12.7	14,720	-0.09%
2023/10/13	3	10.88	0	0.00	10.86	3	16,147	0.02%
2023/10/12	0.1	10.95	0.1	10.94	10.98	0	16,487	0.00%
2023/10/11	0.1	10.77	0.1	10.78	10.75	0	16,693	0.00%
2023/10/06	50	10.59	50.3	10.75	10.70	-0.3	16,779	0.00%
2023/10/05	4.3	10.56	0	0.00	10.58	4.3	16,858	0.03%
2023/10/04	1	10.57	0	0.00	10.57	1	16,984	0.01%
2023/10/03	31.5	10.63	0	0.00	10.61	31.5	17,274	0.18%
2023/10/02	1	10.93	0	0.00	10.92	1	17,038	0.01%
2023/09/28	5.1	10.86	0	0.00	10.86	5.1	17,457	0.03%
2023/09/27	2.1	10.87	0	0.00	10.87	2.1	17,646	0.01%
2023/09/26	1.2	10.90	6	10.92	10.88	-4.8	17,770	-0.03%
2023/09/25	3	10.96	0	0.00	10.96	3	17,941	0.02%
2023/09/22	1.1	10.88	0.1	10.98	10.97	1	18,044	0.01%
2023/09/21	1.1	10.93	0	0.00	10.92	1.1	18,177	0.01%
2023/09/20	1	11.00	6	11.00	11.00	-5	18,240	-0.03%
2023/09/19	11	10.98	1	10.90	10.97	10	18,322	0.05%
2023/09/18	1.4	10.90	0	0.00	10.90	1.4	18,601	0.01%
2023/09/15	1	10.92	0.1	11.03	11.00	0.9	18,796	0.00%
2023/09/14	11.7	10.88	0	0.00	10.89	11.7	18,835	0.06%
2023/09/12	2.3	10.90	0	0.00	10.92	2.3	19,014	0.01%
2023/09/11	4	10.92	0	0.00	10.96	4	19,226	0.02%
2023/09/08	6	10.95	0	0.00	10.95	6	19,312	0.03%
2023/09/07	0	0.00	1	11.02	11.01	-1	19,583	-0.01%
2023/09/06	0.5	11.04	0	0.00	11.02	0.5	19,745	0.00%
2023/09/05	0.4	11.14	1	11.21	11.12	-0.6	19,743	0.00%
2023/09/04	2	11.01	4.1	11.15	11.17	-2.1	19,943	-0.01%
2023/08/31	2.7	10.90	0	0.00	10.88	2.7	20,308	0.01%
2023/08/29	2.3	10.84	2	10.95	10.96	0.3	21,161	0.00%
2023/08/28	0.9	10.95	0.2	10.99	10.84	0.8	21,529	0.00%
2023/08/25	0	0.00	0.1	10.73	10.73	-0.1	21,976	0.00%
2023/08/24	3	10.66	0	0.00	10.69	3	22,700	0.01%
2023/08/23	14	10.61	6	10.63	10.65	8	23,009	0.03%
2023/08/22	2.2	10.54	0	0.00	10.54	2.2	23,454	0.01%
2023/08/21	18.5	10.66	0	0.00	10.61	18.5	24,483	0.08%
2023/08/18	12.3	10.85	5	10.94	10.82	7.3	25,064	0.03%
2023/08/17	16.3	10.81	85	10.81	10.87	-68.8	25,278	-0.27%
2023/08/16	26.4	10.93	3	10.93	10.94	23.4	25,148	0.09%
2023/08/15	17	11.02	45.8	11.04	11.02	-28.8	25,258	-0.11%
2023/08/14	33.7	11.06	7	11.13	11.04	26.7	25,150	0.11%
2023/08/11	31.5	11.27	21	11.27	11.29	10.5	24,684	0.04%
2023/08/10	2	11.36	0	0.00	11.35	2	24,609	0.01%
2023/08/09	3.4	11.39	0	0.00	11.40	3.4	24,726	0.01%
2023/08/08	0.3	11.44	0	0.00	11.47	0.3	24,874	0.00%
2023/08/07	3.9	11.53	2	11.54	11.52	1.9	24,834	0.01%
2023/08/04	1	11.65	2	11.66	11.66	-1	24,827	0.00%
2023/08/02	7.7	11.62	5	11.60	11.54	2.7	25,158	0.01%
2023/08/01	45.2	11.86	49	11.81	11.72	-3.8	25,170	-0.02%
2023/07/31	4	11.80	51.1	11.87	11.83	-47.1	25,129	-0.19%
2023/07/28	0.5	11.40	11	11.57	11.61	-10.5	24,479	-0.04%
2023/07/27	22	11.43	3.1	11.39	11.43	18.9	24,109	0.08%
2023/07/26	0.1	11.28	7	11.28	11.27	-6.9	23,981	-0.03%
2023/07/25	2	11.26	3.2	11.21	11.26	-1.2	23,761	-0.01%
2023/07/24	2.4	11.03	9	11.06	11.01	-6.6	23,374	-0.03%
2023/07/21	0.3	11.05	27	11.03	11.08	-26.7	23,134	-0.12%
2023/07/20	1	11.12	10	11.06	11.09	-9	23,109	-0.04%
2023/07/19	15.6	10.96	0	0.00	10.96	15.6	22,998	0.07%
2023/07/18	68	11.16	0	0.00	11.03	68	22,560	0.30%
2023/07/17	30	11.57	0	0.00	11.58	30	21,201	0.14%
2023/07/14	23	11.57	0	0.00	11.57	23	20,872	0.11%
2023/07/13	3	11.60	1	11.59	11.61	2	20,708	0.01%
2023/07/12	9	11.53	20	11.52	11.53	-11	20,728	-0.05%
2023/07/11	0.1	11.50	10	11.58	11.53	-9.9	20,658	-0.05%
2023/07/10	43.2	11.47	0	0.00	11.43	43.2	20,524	0.21%
2023/07/07	10	11.50	0	0.00	11.52	10	20,255	0.05%
2023/07/06	20.9	11.61	7	11.74	11.60	13.9	20,051	0.07%
2023/07/05	10	11.78	60	11.76	11.78	-50	19,680	-0.25%
2023/07/03	4.6	11.81	4	11.79	11.83	0.6	19,558	0.00%
2023/06/30	0	0.00	8	11.69	11.70	-8	19,557	-0.04%
2023/06/29	15.6	11.67	0	0.00	11.61	15.6	19,753	0.08%
2023/06/28	0	0.00	0.1	11.64	11.65	-0.1	19,736	0.00%
2023/06/27	58	11.56	0	0.00	11.59	58	19,991	0.29%
2023/06/26	12	11.43	0	0.00	11.46	12	20,567	0.06%
2023/06/21	11.9	11.61	0	0.00	11.62	11.9	20,298	0.06%
2023/06/20	16.1	11.75	0	0.00	11.70	16.1	20,119	0.08%
2023/06/19	39.3	11.83	24	11.81	11.75	15.3	20,053	0.08%
2023/06/16	22.1	11.81	2	11.77	11.84	20.1	19,951	0.10%
2023/06/15	18.1	11.76	0	0.00	11.72	18.1	19,924	0.09%
2023/06/14	40.3	11.74	8	11.72	11.72	32.3	19,716	0.16%
2023/06/13	44.1	11.70	2	11.73	11.71	42.1	19,644	0.21%
2023/06/12	1	11.75	3	11.75	11.76	-2	19,475	-0.01%
2023/06/09	24	11.76	0	0.00	11.75	24	19,827	0.12%
2023/06/08	8	11.62	13	11.64	11.67	-5	19,892	-0.03%
2023/06/07	3	11.64	8	11.69	11.64	-5	20,025	-0.02%
2023/06/06	5.7	11.67	8.1	11.67	11.65	-2.4	19,804	-0.01%
2023/06/05	89.3	11.57	32	11.52	11.53	57.3	19,821	0.29%
2023/06/02	37.5	11.41	7.1	11.42	11.50	30.4	19,632	0.15%
2023/06/01	70.3	11.23	1	11.28	11.30	69.3	19,279	0.36%
2023/05/31	16.5	11.25	0	0.00	11.25	16.5	18,948	0.09%
2023/05/30	27.8	11.41	0	0.00	11.37	27.8	18,435	0.15%
2023/05/29	10.7	11.58	0	0.00	11.57	10.7	17,927	0.06%
2023/05/26	28.7	11.57	0	0.00	11.56	28.7	17,787	0.16%
2023/05/25	26	11.66	2	11.61	11.58	24	17,433	0.14%
2023/05/24	29.3	11.91	2	11.87	11.87	27.3	16,325	0.17%
2023/05/23	16.1	12.13	0	0.00	12.07	16.1	15,557	0.10%
2023/05/22	22.4	12.18	0	0.00	12.18	22.4	15,329	0.15%
2023/05/19	17.9	12.22	1.1	12.21	12.20	16.9	15,216	0.11%
2023/05/17	3	12.28	0	0.00	12.27	3	15,008	0.02%
2023/05/16	4.7	12.38	19	12.36	12.36	-14.3	14,964	-0.10%
2023/05/15	2.9	12.26	3	12.27	12.26	-0.2	15,138	0.00%
2023/05/12	6.7	12.36	1	12.47	12.34	5.7	14,958	0.04%
2023/05/11	23.4	12.60	2	12.58	12.54	21.4	14,749	0.15%
2023/05/10	8.5	12.70	0	0.00	12.67	8.5	14,775	0.06%
2023/05/09	1	12.88	14.1	12.90	12.95	-13.1	14,681	-0.09%
2023/05/08	0	0.00	0.1	12.54	12.72	-0.1	14,557	0.00%
2023/05/05	6	12.47	18.1	12.50	12.50	-12.1	14,775	-0.08%
2023/05/04	0.3	12.20	16	12.35	12.38	-15.7	14,764	-0.11%
2023/05/03	1.1	12.16	200	12.22	12.19	-198.9	14,679	-1.35%	大賣/鉅額交易
2023/05/02	3	12.30	6	12.36	12.32	-3	14,828	-0.02%
2023/04/28	0	0.00	23	12.31	12.30	-23	14,899	-0.15%
2023/04/27	6	12.17	0	0.00	12.18	6	15,268	0.04%
2023/04/26	0	0.00	6	12.12	12.14	-6	15,660	-0.04%
2023/04/25	1	12.08	12	12.11	12.08	-11	15,774	-0.07%
2023/04/21	3	12.28	3	12.32	12.25	0	16,015	0.00%
2023/04/19	1.5	12.32	0	0.00	12.30	1.5	15,965	0.01%
2023/04/18	0.6	12.33	4	12.34	12.34	-3.4	15,913	-0.02%
2023/04/17	3	12.21	0.3	12.20	12.23	2.7	15,813	0.02%
2023/04/14	1	12.12	7	12.13	12.13	-6	15,744	-0.04%
2023/04/12	1.5	12.12	3.2	12.12	12.12	-1.8	15,657	-0.01%
2023/04/11	1	12.04	0	0.00	12.03	1	15,523	0.01%
2023/04/07	0.2	11.91	0	0.00	11.90	0.2	15,436	0.00%
2023/04/06	17	11.89	0	0.00	11.84	17	15,345	0.11%
2023/03/31	0.1	11.97	0	0.00	11.95	0.1	15,078	0.00%
2023/03/30	4.3	11.83	0	0.00	11.85	4.3	14,859	0.03%
2023/03/29	8	11.86	1	11.89	11.86	7	14,517	0.05%
2023/03/28	29.8	11.86	1	11.90	11.86	28.8	14,347	0.20%
2023/03/27	25.6	11.95	3	12.00	11.93	22.6	14,018	0.16%
2023/03/24	1	12.11	0.1	12.15	12.13	0.9	13,403	0.01%
2023/03/23	17.1	12.05	0	0.00	12.12	17.1	13,309	0.13%
2023/03/22	4.3	12.11	11	12.13	12.12	-6.8	13,217	-0.05%
2023/03/21	21.2	12.04	0	0.00	12.04	21.2	13,123	0.16%
2023/03/20	6.6	12.14	0	0.00	12.04	6.6	13,020	0.05%
2023/03/17	0	0.00	10.1	12.18	12.14	-10.1	12,940	-0.08%
2023/03/16	0.1	12.02	16	12.02	12.02	-16	12,891	-0.12%
2023/03/15	4	12.04	0	0.00	12.03	4	12,846	0.03%
2023/03/14	20.2	11.96	0	0.00	11.93	20.2	12,770	0.16%
2023/03/13	182	12.05	0	0.00	12.10	182	12,273	1.48%	大買/鉅額交易
2023/03/10	68.9	12.09	0	0.00	12.09	68.9	12,120	0.57%
2023/03/08	35.7	12.33	200	12.41	12.33	-164.3	11,706	-1.40%	大賣/鉅額交易
2023/03/07	25.2	12.57	26.1	12.60	12.58	-0.9	11,613	-0.01%
2023/03/06	6	12.41	0	0.00	12.41	6	11,431	0.05%
2023/03/03	29.8	12.35	0	0.00	12.36	29.8	11,230	0.27%
2023/03/02	19	12.18	0	0.00	12.26	19	11,086	0.17%
2023/03/01	1.5	12.02	0.2	12.06	12.12	1.3	10,944	0.01%
2023/02/24	9.3	12.15	0	0.00	12.10	9.3	10,685	0.09%
2023/02/23	2.4	12.26	0	0.00	12.26	2.4	10,369	0.02%
2023/02/22	3.9	12.23	0	0.00	12.31	3.9	10,236	0.04%
2023/02/21	14.6	12.36	1	12.38	12.36	13.6	10,102	0.13%
2023/02/20	7.2	12.25	0	0.00	12.26	7.2	9,909	0.07%
2023/02/17	2.2	12.08	3	12.10	12.10	-0.8	9,801	-0.01%
2023/02/16	4.3	12.14	0	0.00	12.16	4.3	9,810	0.04%
2023/02/15	1.3	12.14	0	0.00	12.10	1.3	9,778	0.01%
2023/02/14	11	12.23	0	0.00	12.22	11	9,616	0.11%
2023/02/10	5.2	12.15	0.1	12.18	12.14	5.1	9,252	0.06%
2023/02/09	4	12.08	5	12.15	12.15	-1	9,241	-0.01%
2023/02/08	10	12.02	0	0.00	12.09	10	9,216	0.11%
2023/02/06	22.5	11.92	0	0.00	11.92	22.5	9,071	0.25%
2023/02/03	29.3	12.12	70	12.11	12.03	-40.7	8,865	-0.46%
2023/02/02	9.9	12.33	10	12.33	12.34	-0.1	8,609	0.00%
2023/02/01	1.3	12.36	19	12.34	12.37	-17.7	8,491	-0.21%
2023/01/31	26.5	12.45	0	0.00	12.34	26.5	8,383	0.32%
2023/01/30	33	12.63	2.1	12.61	12.59	31	8,189	0.38%
2023/01/17	22.9	12.54	58	12.48	12.40	-35.1	8,088	-0.43%
2023/01/16	3	12.86	0.1	12.84	12.85	3	7,767	0.04%
2023/01/13	5	12.70	4	12.72	12.72	1	7,383	0.01%
2023/01/12	3	12.68	0	0.00	12.62	3	7,229	0.04%
2023/01/11	52	12.62	0	0.00	12.62	52	6,834	0.76%
2023/01/10	1	12.59	16.2	12.52	12.56	-15.2	6,800	-0.22%
2023/01/09	5.3	12.58	25.1	12.59	12.59	-19.8	6,784	-0.29%
2023/01/06	56.5	12.55	2	12.55	12.50	54.5	6,695	0.81%
2023/01/05	3.5	12.55	5	12.50	12.50	-1.5	6,681	-0.02%
2023/01/04	1.6	12.28	2.2	12.29	12.29	-0.6	6,626	-0.01%
2023/01/03	0.1	12.06	0	0.00	12.06	0.1	6,639	0.00%
2022/12/30	0.3	12.00	0	0.00	11.97	0.3	6,673	0.00%
2022/12/29	0.2	11.95	0	0.00	11.94	0.2	6,625	0.00%
2022/12/28	4.3	12.03	2.1	12.00	12.03	2.2	6,662	0.03%
2022/12/27	1.4	11.89	2	11.90	11.91	-0.6	6,599	-0.01%
2022/12/26	0.3	11.85	0	0.00	11.86	0.3	6,715	0.00%
2022/12/23	5.6	11.82	1	11.85	11.84	4.6	6,879	0.07%
2022/12/22	2.7	11.88	0	0.00	11.87	2.7	7,055	0.04%
2022/12/21	0.1	11.74	0	0.00	11.73	0.1	7,230	0.00%
2022/12/20	0.3	11.82	2	11.88	11.71	-1.7	7,459	-0.02%
2022/12/19	30.5	12.05	0	0.00	11.90	30.5	7,568	0.40%
2022/12/16	1.3	11.97	7	12.03	12.00	-5.7	7,542	-0.08%
2022/12/15	9	11.86	0	0.00	11.86	9	7,533	0.12%
2022/12/14	2.1	11.96	0	0.00	11.97	2.1	7,600	0.03%
2022/12/09	0	0.00	0.2	11.98	11.97	-0.2	7,672	0.00%
2022/12/08	0.1	11.68	0	0.00	11.73	0.1	7,598	0.00%
2022/12/07	3	11.82	0	0.00	11.86	3	7,645	0.04%
2022/12/05	5	11.74	0	0.00	11.74	5	7,712	0.06%
2022/12/02	1	11.52	0	0.00	11.49	1	7,718	0.01%
2022/11/30	2	11.64	2	11.65	11.68	0	7,673	0.00%
2022/11/29	2	11.59	0.2	11.51	11.57	1.8	7,673	0.02%
2022/11/28	3	11.16	0	0.00	11.18	3	7,528	0.04%
2022/11/25	15	11.26	0	0.00	11.28	15	7,539	0.20%
2022/11/24	1	11.17	0	0.00	11.21	1	7,587	0.01%
2022/11/17	36	11.06	24	11.03	11.07	12	8,127	0.15%
2022/11/16	13	11.24	36	11.20	11.20	-23	8,159	-0.28%
2022/11/15	0.6	11.20	0	0.00	11.25	0.6	8,186	0.01%
2022/11/14	5	10.85	2.1	11.12	11.03	2.9	8,173	0.04%
2022/11/09	2	10.60	0	0.00	10.58	2	8,278	0.02%
2022/11/08	4	10.60	1.4	10.61	10.56	2.6	8,434	0.03%
2022/11/07	13	10.50	0	0.00	10.66	13	8,473	0.15%
2022/11/04	1	10.39	23.1	10.21	10.43	-22.1	8,515	-0.26%
2022/11/03	5.1	10.09	0	0.00	10.09	5.1	8,790	0.06%
2022/11/02	1	10.14	1	10.06	10.20	0	8,892	0.00%
2022/11/01	2.4	9.87	13	9.95	9.93	-10.6	8,975	-0.12%
2022/10/31	8.3	10.01	0	0.00	9.99	8.3	8,936	0.09%
2022/10/28	1.7	10.27	1	10.26	10.17	0.7	8,764	0.01%
2022/10/26	0	0.00	0.1	10.47	10.45	-0.1	9,362	0.00%
2022/10/25	0.7	10.41	0	0.00	10.45	0.7	9,916	0.01%
2022/10/24	9.7	10.84	8	10.60	10.59	1.7	10,078	0.02%
2022/10/20	1.4	10.74	0	0.00	10.85	1.4	10,016	0.01%
2022/10/17	1.1	10.73	0	0.00	10.75	1.1	10,568	0.01%
2022/10/14	1	10.84	20.1	10.83	10.85	-19.1	10,621	-0.18%
2022/10/13	10	10.67	7	10.64	10.65	3	10,653	0.03%
2022/10/12	11.4	10.77	0	0.00	10.61	11.4	10,760	0.11%
2022/10/11	3.7	10.83	2	10.86	10.77	1.7	11,044	0.02%
2022/10/07	1.5	11.03	0	0.00	11.00	1.5	11,720	0.01%
2022/10/06	0	0.00	25	11.20	11.20	-25	12,060	-0.21%
2022/10/05	1	11.20	3	11.13	11.22	-2	12,246	-0.02%
2022/10/04	0	0.00	3	11.02	11.04	-3	12,275	-0.02%
2022/10/03	3.1	10.96	0	0.00	10.88	3.1	12,499	0.02%
2022/09/30	4.5	10.93	11	10.90	10.95	-6.5	12,489	-0.05%
2022/09/29	6.2	11.10	0	0.00	11.03	6.2	12,435	0.05%
2022/09/28	2.3	11.14	1	11.15	11.13	1.3	12,468	0.01%
2022/09/27	56.4	11.41	10	11.34	11.35	46.4	12,407	0.37%
2022/09/26	5	11.51	47	11.50	11.48	-42	12,167	-0.35%
2022/09/23	4	11.63	4	11.67	11.66	0	12,028	0.00%
2022/09/22	0.7	11.62	1	11.62	11.61	-0.3	12,026	0.00%
2022/09/21	2	11.71	0	0.00	11.73	2	11,937	0.02%
2022/09/19	2	11.79	1	11.81	11.81	1	11,861	0.01%
2022/09/16	0	0.00	2	11.99	11.93	-2	11,784	-0.02%
2022/09/15	3	11.96	0	0.00	12.00	3	11,729	0.03%
2022/09/14	1	11.89	0	0.00	11.91	1	11,692	0.01%
2022/09/13	6	12.01	13.1	12.01	12.02	-7.1	11,617	-0.06%
2022/09/12	10	11.84	0.1	11.85	11.85	10	11,526	0.09%
2022/09/08	1	11.75	0	0.00	11.74	1	11,505	0.01%
2022/09/07	10	11.75	0	0.00	11.76	10	11,550	0.09%
2022/09/06	0	0.00	1	11.79	11.79	-1	11,539	-0.01%
2022/09/05	10	11.67	0	0.00	11.71	10	11,481	0.09%
2022/09/02	4	11.70	2	11.69	11.70	2	11,426	0.02%
2022/09/01	2	11.76	0	0.00	11.77	2	11,381	0.02%
2022/08/31	4	11.68	4	11.71	11.79	0	11,269	0.00%
2022/08/30	2	11.72	0	0.00	11.74	2	11,200	0.02%
2022/08/29	10	11.72	0	0.00	11.71	10	11,080	0.09%
2022/08/26	4	11.76	2	11.79	11.77	2	10,994	0.02%
2022/08/25	8	11.66	0	0.00	11.63	8	10,873	0.07%
2022/08/24	37	11.66	0	0.00	11.59	37	10,836	0.34%
2022/08/23	3	11.74	0	0.00	11.76	3	10,536	0.03%
2022/08/22	22	11.72	25	11.69	11.78	-3	10,504	-0.03%
2022/08/19	39	11.67	0	0.00	11.74	39	10,388	0.38%
2022/08/18	49	11.71	5	11.68	11.68	44	10,282	0.43%
2022/08/17	0	0.00	10	11.74	11.74	-10	10,061	-0.10%
2022/08/16	4	11.67	0	0.00	11.66	4	9,986	0.04%
2022/08/15	6	11.74	2	11.70	11.70	4	9,899	0.04%
2022/08/12	9	11.68	0	0.00	11.77	9	9,756	0.09%
2022/08/11	2	11.60	0	0.00	11.61	2	9,740	0.02%
2022/08/10	55.2	11.56	0	0.00	11.52	55.2	9,594	0.58%
2022/08/09	8	11.77	0	0.00	11.74	8	9,250	0.09%
2022/08/08	57	11.68	8.1	11.71	11.71	48.9	9,094	0.54%
2022/08/05	9.2	11.60	4.1	11.61	11.59	5.2	8,913	0.06%
2022/08/04	3.1	11.52	0	0.00	11.52	3.1	8,815	0.04%
2022/08/03	0.6	11.54	0	0.00	11.49	0.6	8,718	0.01%
2022/08/02	22.5	11.56	2	11.54	11.53	20.5	8,566	0.24%
2022/08/01	27.8	11.89	0	0.00	11.77	27.8	8,121	0.34%
2022/07/29	5.3	11.94	0	0.00	11.90	5.3	7,619	0.07%
2022/07/28	2	11.99	0	0.00	12.01	2	7,362	0.03%
2022/07/27	1.2	11.97	0	0.00	11.99	1.2	7,317	0.02%
2022/07/26	50	12.00	7.1	12.01	12.02	43	7,439	0.58%
2022/07/25	9.5	11.91	1	11.92	11.89	8.5	7,444	0.11%
2022/07/22	14.3	11.96	0	0.00	11.91	14.3	7,391	0.19%
2022/07/21	7.7	12.07	0	0.00	12.05	7.7	6,984	0.11%
2022/07/20	2	12.16	0	0.00	12.13	2	6,933	0.03%
2022/07/19	17	12.13	0	0.00	12.08	17	6,979	0.24%
2022/07/18	7.5	12.03	4	12.15	12.16	3.5	6,919	0.05%
2022/07/15	7.1	12.97	22	12.98	13.00	-14.9	6,696	-0.22%
2022/07/14	22.1	13.05	0	0.00	13.04	22.1	5,901	0.37%
2022/07/13	6.2	13.25	5	13.22	13.22	1.2	5,661	0.02%
2022/07/12	6	13.26	0	0.00	13.28	6	5,470	0.11%
2022/07/11	12.2	13.28	0	0.00	13.25	12.2	5,395	0.23%
2022/07/08	1	13.43	0	0.00	13.43	1	5,223	0.02%
2022/07/06	0.2	13.42	1	13.65	13.31	-0.8	5,188	-0.02%
2022/07/05	0.2	13.69	0	0.00	13.58	0.2	5,133	0.00%
2022/07/04	0	0.00	5	13.45	13.47	-5	5,217	-0.10%
2022/07/01	0.2	13.53	0	0.00	13.47	0.2	5,432	0.00%
2022/06/30	1	13.54	0	0.00	13.59	1	6,109	0.02%
2022/06/29	0	0.00	2	13.46	13.53	-2	6,114	-0.03%
2022/06/24	20	13.34	0	0.00	13.28	20	6,329	0.32%
2022/06/21	0	0.00	0.1	13.35	13.36	-0.1	6,600	0.00%
2022/06/20	1.1	13.22	0	0.00	13.20	1.1	6,705	0.02%
2022/06/17	0.2	13.23	0	0.00	13.26	0.2	6,817	0.00%
2022/06/16	4.3	13.38	0	0.00	13.34	4.3	6,919	0.06%
2022/06/15	60	13.57	0	0.00	13.57	60	6,992	0.86%
2022/06/14	0.1	13.51	0	0.00	13.50	0.1	7,364	0.00%
2022/06/13	3.3	13.57	0	0.00	13.57	3.3	8,146	0.04%
2022/06/10	3	13.73	0	0.00	13.72	3	9,203	0.03%
2022/06/09	0	0.00	2	13.89	13.83	-2	9,719	-0.02%
2022/06/07	2	13.77	0	0.00	13.77	2	10,444	0.02%
2022/06/06	5	13.76	0	0.00	13.77	5	10,901	0.05%
2022/05/30	1	13.67	0	0.00	13.66	1	11,501	0.01%
2022/05/26	0.1	13.78	0	0.00	13.76	0.1	11,698	0.00%
2022/05/25	0	0.00	2	13.84	13.80	-2	11,941	-0.02%
2022/05/24	2	13.77	0	0.00	13.79	2	12,145	0.02%
2022/05/23	1	13.85	135	13.81	13.83	-134	12,213	-1.10%	大賣/鉅額交易
2022/05/20	0	0.00	2	13.88	13.88	-2	12,357	-0.02%
2022/05/19	0	0.00	1	13.75	13.71	-1	12,340	-0.01%
2022/05/17	1.4	13.56	1	13.61	13.59	0.4	12,367	0.00%
2022/05/16	0.1	13.49	0	0.00	13.55	0.1	12,455	0.00%
2022/05/13	1	13.40	1	13.45	13.46	0	12,674	0.00%
2022/05/12	0.3	13.39	0	0.00	13.32	0.3	12,789	0.00%
2022/05/10	1.3	13.31	0	0.00	13.48	1.3	13,399	0.01%
2022/05/09	0.4	13.54	0	0.00	13.51	0.4	13,472	0.00%
2022/05/06	7.3	13.75	0	0.00	13.70	7.3	13,456	0.05%
2022/05/05	1	13.98	0	0.00	14.00	1	13,457	0.01%
2022/05/03	0	0.00	2	14.03	14.13	-2	13,606	-0.01%
2022/04/29	0	0.00	1	13.98	13.88	-1	13,710	-0.01%
2022/04/28	0	0.00	2	13.79	13.78	-2	13,825	-0.01%
2022/04/27	1	13.45	1	13.38	13.50	0	13,883	0.00%
2022/04/26	0	0.00	41	13.59	13.58	-41	14,010	-0.29%
2022/04/25	0.2	13.63	0	0.00	13.62	0.2	14,272	0.00%
2022/04/22	1	13.89	1	13.84	13.88	0	14,452	0.00%
2022/04/21	9.1	13.89	1	14.11	13.88	8.1	14,428	0.06%
2022/04/20	1	14.20	7	14.22	14.18	-6	14,341	-0.04%
2022/04/19	0	0.00	1	14.32	14.30	-1	14,364	-0.01%
2022/04/18	0	0.00	2	14.15	14.15	-2	14,371	-0.01%
2022/04/14	0	0.00	1	14.25	14.29	-1	14,456	-0.01%
2022/04/13	1	14.16	0	0.00	14.17	1	14,594	0.01%
2022/04/11	1	14.18	1	14.16	14.17	0	14,855	0.00%
2022/04/08	0	0.00	3	14.31	14.40	-3	14,777	-0.02%
2022/04/07	3	14.19	4	14.15	14.13	-1	14,617	-0.01%
2022/04/06	1	14.34	4	14.35	14.41	-3	14,510	-0.02%
2022/04/01	0	0.00	1	13.92	13.93	-1	13,878	-0.01%
2022/03/31	0	0.00	1	14.00	13.95	-1	13,889	-0.01%
2022/03/30	0	0.00	15.1	13.83	13.86	-15.1	14,027	-0.11%
2022/03/29	15.1	13.76	0	0.00	13.77	15.1	14,293	0.11%
2022/03/28	10	13.69	0	0.00	13.76	10	14,313	0.07%
2022/03/25	3.1	13.67	0	0.00	13.66	3.1	14,277	0.02%
2022/03/24	1	13.79	10	13.79	13.78	-9	14,340	-0.06%
2022/03/23	0	0.00	2.1	13.71	13.75	-2.1	14,461	-0.01%
2022/03/22	9	13.44	2	13.51	13.70	7	14,416	0.05%
2022/03/21	3.5	13.50	29.2	13.57	13.42	-25.7	14,346	-0.18%
2022/03/18	0.2	13.43	12	13.37	13.42	-11.8	14,375	-0.08%
2022/03/17	4	13.18	10	13.14	13.23	-6	14,292	-0.04%
2022/03/16	23.5	12.30	3	12.27	12.40	20.5	14,031	0.15%
2022/03/15	82.5	12.62	2	12.70	12.49	80.5	13,556	0.59%
2022/03/14	17.2	13.28	0	0.00	13.18	17.2	12,540	0.14%
2022/03/11	18	13.49	0	0.00	13.44	18	12,094	0.15%
2022/03/10	0	0.00	5	13.80	13.78	-5	11,716	-0.04%
2022/03/09	12.1	13.60	4	13.58	13.51	8.1	11,861	0.07%
2022/03/08	23	13.86	1	13.71	13.78	22	11,465	0.19%
2022/03/07	12.2	13.92	103	13.96	14.00	-90.9	11,240	-0.81%	大賣/
2022/03/04	3.1	14.02	42	14.04	14.04	-38.9	11,209	-0.35%
2022/03/03	3	14.08	1	14.15	14.08	2	11,205	0.02%
2022/03/02	1.1	14.04	0	0.00	14.04	1.1	11,266	0.01%
2022/03/01	11	14.12	0	0.00	14.08	11	11,237	0.10%
2022/02/25	0	0.00	3	14.16	14.05	-3	11,163	-0.03%
2022/02/24	1.1	14.18	0	0.00	14.12	1.1	10,998	0.01%
2022/02/22	17	14.25	0	0.00	14.22	17	10,972	0.15%
2022/02/21	1	14.36	0	0.00	14.36	1	10,967	0.01%
2022/02/18	3.2	14.35	3	14.39	14.39	0.2	11,026	0.00%
2022/02/17	2	14.34	0	0.00	14.31	2	11,133	0.02%
2022/02/16	2	14.32	8	14.36	14.31	-6	11,416	-0.05%
2022/02/15	39	14.35	0	0.00	14.21	39	11,559	0.34%
2022/02/14	8	14.61	3	14.58	14.52	5	11,754	0.04%
2022/02/11	4	14.73	36.2	14.66	14.79	-32.2	12,334	-0.26%
2022/02/10	14	14.55	10	14.56	14.58	4	12,617	0.03%
2022/02/09	1	14.44	11	14.35	14.47	-10	13,303	-0.08%
2022/02/08	12	14.17	2	14.23	14.16	10	13,721	0.07%
2022/02/07	1	14.17	0	0.00	14.17	1	14,094	0.01%
2022/01/26	4.1	14.21	0	0.00	14.17	4.1	14,311	0.03%
2022/01/25	5.5	14.31	5	14.27	14.24	0.5	14,722	0.00%
2022/01/24	1	14.42	3	14.38	14.43	-2	14,831	-0.01%
2022/01/21	0	0.00	7	14.33	14.29	-7	14,878	-0.05%
2022/01/20	10	14.31	0	0.00	14.31	10	14,839	0.07%
2022/01/19	16.1	14.05	17	14.16	14.13	-0.9	14,912	-0.01%
2022/01/18	53.1	13.91	2	13.94	13.97	51.1	15,011	0.34%
2022/01/17	5	14.15	0	0.00	14.13	5	14,704	0.03%
2022/01/14	0	0.00	3	14.35	14.28	-3	14,427	-0.02%
2022/01/12	1	14.42	0	0.00	14.41	1	14,286	0.01%
2022/01/11	2	14.44	34	14.48	14.40	-32	14,247	-0.22%
2022/01/10	1	14.17	2	14.18	14.25	-1	14,082	-0.01%
2022/01/07	35	14.13	0	0.00	14.18	35	14,231	0.25%
2022/01/06	1	14.20	0	0.00	14.12	1	14,133	0.01%
2022/01/05	8.1	14.25	0	0.00	14.22	8.1	13,900	0.06%
2022/01/04	5	14.45	0	0.00	14.51	5	13,667	0.04%
2022/01/03	0	0.00	1	14.42	14.40	-1	13,622	-0.01%
2021/12/29	1.1	14.35	5	14.33	14.33	-3.9	13,811	-0.03%
2021/12/28	10.1	14.50	19	14.52	14.47	-8.9	13,763	-0.06%
2021/12/27	0	0.00	10	14.55	14.56	-10	13,759	-0.07%
2021/12/24	6	14.50	9	14.50	14.54	-3	13,736	-0.02%
2021/12/23	0	0.00	58	14.39	14.45	-58	13,484	-0.43%
2021/12/21	6	14.06	5	14.13	14.10	1	13,288	0.01%
2021/12/20	12.1	14.03	0	0.00	14.08	12.1	13,337	0.09%
2021/12/16	2.1	14.20	0	0.00	14.23	2.1	13,276	0.02%
2021/12/15	0.1	14.07	4	14.18	14.14	-3.9	13,338	-0.03%
2021/12/14	11	14.03	1	14.08	13.99	10	13,480	0.07%
2021/12/13	7	14.36	6	14.36	14.33	1	13,795	0.01%
2021/12/10	1	14.28	11	14.28	14.28	-10	13,882	-0.07%
2021/12/09	0	0.00	45	14.29	14.29	-45	13,811	-0.33%
2021/12/08	2	14.06	0	0.00	14.04	2	13,604	0.01%
2021/12/07	14	14.02	0	0.00	14.00	14	13,600	0.10%
2021/12/06	7	13.94	0	0.00	14.01	7	13,558	0.05%
2021/12/03	3	14.05	33	14.00	14.06	-30	13,478	-0.22%
2021/12/01	1	13.70	0	0.00	13.75	1	13,351	0.01%
2021/11/30	8.1	13.64	0	0.00	13.60	8.1	13,596	0.06%
2021/11/29	11	13.65	0	0.00	13.65	11	13,593	0.08%
2021/11/26	2.1	13.73	0	0.00	13.69	2.1	13,697	0.02%
2021/11/25	1	13.89	0	0.00	13.90	1	13,593	0.01%
2021/11/24	0	0.00	5	13.77	13.79	-5	13,588	-0.04%
2021/11/23	5	13.75	3	13.73	13.73	2	13,550	0.01%
2021/11/22	0	0.00	1	13.74	13.70	-1	13,543	-0.01%
2021/11/19	24.3	13.65	2	13.63	13.64	22.3	13,549	0.16%
2021/11/18	21.1	13.71	0	0.00	13.69	21.1	13,445	0.16%
2021/11/17	6	13.74	0	0.00	13.76	6	13,389	0.04%
2021/11/16	8	13.75	10	13.76	13.74	-2	13,504	-0.01%
2021/11/15	22	13.76	0	0.00	13.71	22	13,455	0.16%
2021/11/12	16	13.89	1	13.97	13.91	15	13,157	0.11%
2021/11/11	13	13.78	2	13.74	13.81	11	12,962	0.08%
2021/11/10	55	13.49	11	13.41	13.40	44	12,650	0.35%
2021/11/09	39.4	13.62	20	13.60	13.57	19.4	12,007	0.16%
2021/11/08	59.3	13.75	2	13.78	13.71	57.3	11,286	0.51%
2021/11/05	40.4	13.87	0	0.00	13.86	40.4	10,669	0.38%
2021/11/04	17	13.96	0	0.00	13.94	17	10,204	0.17%
2021/11/03	9	14.01	0	0.00	14.01	9	10,097	0.09%
2021/11/02	79	14.05	0	0.00	14.01	79	10,082	0.78%
2021/11/01	9	14.08	0	0.00	14.10	9	9,851	0.09%
2021/10/29	14	14.12	0	0.00	14.13	14	9,887	0.14%
2021/10/28	8	14.21	0	0.00	14.21	8	9,781	0.08%
2021/10/27	4.4	14.16	2	14.25	14.23	2.4	9,915	0.02%
2021/10/26	10.2	14.34	0	0.00	14.29	10.2	9,910	0.10%
2021/10/25	5	14.54	0	0.00	14.53	5	9,873	0.05%
2021/10/21	1	14.50	0	0.00	14.50	1	10,549	0.01%
2021/10/20	5	14.49	0	0.00	14.49	5	11,077	0.05%
2021/10/18	1	14.40	0	0.00	14.42	1	11,366	0.01%
2021/10/15	5.2	14.34	3	14.42	14.46	2.2	11,664	0.02%
2021/10/12	8	14.57	0	0.00	14.55	8	14,037	0.06%
2021/10/08	2	14.69	0	0.00	14.69	2	14,558	0.01%
2021/10/07	0	0.00	3	14.76	14.92	-3	14,923	-0.02%
2021/10/06	0	0.00	22	14.70	14.75	-22	15,111	-0.15%
2021/10/05	2	14.50	1	14.51	14.56	1	15,488	0.01%
2021/10/01	4	14.55	6	14.49	14.48	-2	16,396	-0.01%
2021/09/29	16	14.47	11	14.61	14.59	5	17,412	0.03%
2021/09/28	1	14.52	81	14.36	14.64	-80	17,942	-0.45%
2021/09/27	4	14.34	30	14.51	14.35	-26	17,971	-0.14%
2021/09/24	20	14.60	0	0.00	14.57	20	17,973	0.11%
2021/09/23	0	0.00	12	14.72	14.53	-12	18,139	-0.07%
2021/09/22	17.5	14.02	2	14.03	14.12	15.5	18,032	0.09%
2021/09/17	18	14.20	1	14.35	14.18	17	17,974	0.09%
2021/09/16	27.2	14.29	0	0.00	14.24	27.2	17,831	0.15%
2021/09/15	13.2	14.79	0	0.00	14.73	13.2	17,376	0.08%
2021/09/14	3	15.08	10	15.08	15.04	-7	17,265	-0.04%
2021/09/13	0	0.00	47	15.05	15.07	-47	17,369	-0.27%
2021/09/10	8	14.98	9.4	15.08	15.00	-1.4	17,530	-0.01%
2021/09/09	0	0.00	1	14.93	14.94	-1	17,835	-0.01%
2021/09/08	22	14.96	32	15.04	14.98	-10	18,058	-0.06%
2021/09/07	1	14.91	0	0.00	14.93	1	18,082	0.01%
2021/09/06	1	15.03	54	15.08	14.99	-53	18,204	-0.29%
2021/09/03	0	0.00	11	15.04	15.06	-11	18,007	-0.06%
2021/09/02	0	0.00	21	14.83	14.82	-21	17,690	-0.12%
2021/08/31	6.1	14.40	6	14.46	14.47	0.1	17,345	0.00%
2021/08/30	3	14.44	36	14.46	14.47	-33	17,319	-0.19%
2021/08/27	3	14.44	1	14.43	14.42	2	17,252	0.01%
2021/08/26	8.1	14.45	0	0.00	14.43	8.1	17,241	0.05%
2021/08/25	2.1	14.38	4	14.39	14.43	-1.9	17,183	-0.01%
2021/08/23	0.1	14.18	24	14.20	14.20	-23.9	17,173	-0.14%
2021/08/20	10	13.92	0	0.00	13.86	10	17,067	0.06%
2021/08/19	23	14.04	119	14.04	14.01	-96	16,856	-0.57%	大賣/
2021/08/18	23	14.14	22	14.10	14.20	1	16,788	0.01%
2021/08/17	1	14.24	5	14.30	14.12	-4	16,728	-0.02%
2021/08/16	0.2	14.30	32	14.30	14.30	-31.8	16,678	-0.19%
2021/08/13	9	14.31	12	14.30	14.30	-3	16,582	-0.02%
2021/08/12	2	14.35	0	0.00	14.36	2	16,536	0.01%
2021/08/11	2	14.34	50	14.34	14.34	-48	16,466	-0.29%
2021/08/10	3	14.05	0	0.00	14.09	3	16,299	0.02%
2021/08/09	2	13.84	13	14.04	14.08	-11	16,292	-0.07%
2021/08/06	5.1	13.88	0	0.00	13.89	5.1	16,026	0.03%
2021/08/05	161.4	13.96	0	0.00	13.96	161.4	15,823	1.02%	大買/鉅額交易
2021/08/04	1.3	14.01	0	0.00	14.03	1.3	15,823	0.01%
2021/08/03	7.1	14.01	3	14.09	13.96	4.1	15,715	0.03%
2021/08/02	12	13.87	60	13.95	14.05	-48	15,530	-0.31%
2021/07/30	6	13.94	0	0.00	13.92	6	15,385	0.04%
2021/07/29	5	13.98	1	14.03	14.05	4	15,241	0.03%
2021/07/28	14.1	13.92	2	13.90	13.88	12.1	15,073	0.08%
2021/07/27	3.2	14.19	0	0.00	14.15	3.2	14,771	0.02%
2021/07/26	54.4	14.33	23	14.35	14.26	31.4	14,884	0.21%
2021/07/23	8	14.53	0	0.00	14.50	8	14,482	0.06%
2021/07/22	20	14.55	0	0.00	14.61	20	14,626	0.14%
2021/07/21	14	14.49	0	0.00	14.42	14	14,896	0.09%
2021/07/20	136.1	14.58	20	14.61	14.49	116.1	14,776	0.79%	大買/鉅額交易
2021/07/19	30.7	14.80	0	0.00	14.76	30.7	14,050	0.22%
2021/07/16	65.2	14.90	14	14.96	14.92	51.2	13,439	0.38%
2021/07/15	22	15.38	2	15.51	15.59	20	12,665	0.16%
2021/07/14	40	15.42	1	15.42	15.42	39	12,176	0.32%
2021/07/13	24	15.47	10	15.43	15.45	14	11,740	0.12%
2021/07/12	9	15.47	10	15.49	15.48	-1	11,418	-0.01%
2021/07/09	31	15.42	0	0.00	15.44	31	11,013	0.28%
2021/07/08	33.2	15.57	0	0.00	15.56	33.2	10,590	0.31%
2021/07/07	15	15.62	0	0.00	15.61	15	10,149	0.15%
2021/07/06	34	15.69	1	15.70	15.70	33	9,772	0.34%
2021/07/05	50	15.80	0	0.00	15.80	50	9,266	0.54%
2021/07/02	1	15.62	0	0.00	15.61	1	8,694	0.01%
2021/07/01	7	15.65	0	0.00	15.64	7	8,655	0.08%
2021/06/30	4.2	15.68	0	0.00	15.68	4.2	8,582	0.05%
2021/06/29	4	15.76	0	0.00	15.71	4	8,411	0.05%
2021/06/28	21	15.81	0	0.00	15.81	21	8,372	0.25%
2021/06/25	0	0.00	3	15.81	15.82	-3	8,524	-0.04%
2021/06/24	2	15.72	0	0.00	15.74	2	8,621	0.02%
2021/06/23	2	15.66	2	15.63	15.68	0	8,635	0.00%
2021/06/22	7	15.49	1	15.53	15.53	6	8,835	0.07%
2021/06/21	19	15.49	1	15.51	15.51	18	9,068	0.20%
2021/06/18	9	15.61	0	0.00	15.63	9	9,032	0.10%
2021/06/17	60	15.75	0	0.00	15.71	60	8,735	0.69%
2021/06/16	4	15.87	2	15.88	15.87	2	8,671	0.02%
2021/06/15	15	15.98	72	15.95	15.94	-57	8,646	-0.66%
2021/06/10	0	0.00	1	16.00	16.01	-1	8,643	-0.01%
2021/06/08	1	16.00	0	0.00	16.00	1	8,964	0.01%
2021/06/02	0	0.00	1	16.09	16.09	-1	9,425	-0.01%
2021/06/01	18	16.04	0	0.00	16.04	18	9,717	0.19%
2021/05/31	1	16.12	0	0.00	16.13	1	9,838	0.01%
2021/05/26	0	0.00	2	16.10	16.10	-2	10,562	-0.02%
2021/05/25	5	16.04	0	0.00	16.04	5	10,821	0.05%
2021/05/24	74	16.01	2	16.00	16.00	72	11,271	0.64%
2021/05/21	8	16.01	0	0.00	16.02	8	11,513	0.07%
2021/05/19	7	16.05	0	0.00	16.04	7	12,215	0.06%
2021/05/18	5	16.07	3	16.02	16.08	2	12,850	0.02%
2021/05/17	0	0.00	16	15.93	15.92	-16	13,371	-0.12%
2021/05/14	14	15.96	0	0.00	15.90	14	14,427	0.10%
2021/05/13	2	15.90	6	15.91	15.92	-4	15,549	-0.03%
2021/05/12	41	16.03	14	15.97	16.00	27	15,681	0.17%
2021/05/11	8	16.00	6	16.00	16.02	2	15,626	0.01%
2021/05/10	6	16.11	2	16.11	16.10	4	15,716	0.03%
2021/05/07	1	16.20	5	16.20	16.20	-4	15,915	-0.03%
2021/05/06	8	16.05	0	0.00	15.99	8	16,055	0.05%
2021/05/05	1	15.98	0	0.00	15.98	1	16,239	0.01%
2021/05/04	10	15.84	0	0.00	15.87	10	16,403	0.06%
2021/05/03	20.1	15.87	0	0.00	15.85	20.1	16,525	0.12%
2021/04/29	2	16.09	1	16.07	16.08	1	16,336	0.01%
2021/04/28	44	16.01	0	0.00	15.99	44	16,448	0.27%
2021/04/27	43	16.08	0	0.00	16.05	43	16,315	0.26%
2021/04/26	13	16.21	0	0.00	16.18	13	16,129	0.08%
2021/04/23	1	16.22	100	16.22	16.23	-99	16,163	-0.61%
2021/04/22	9	16.25	42	16.26	16.22	-33	16,338	-0.20%
2021/04/21	5	16.31	2	16.32	16.30	3	16,404	0.02%
2021/04/20	32	16.41	4	16.38	16.41	28	16,511	0.17%
2021/04/19	2	16.41	1	16.41	16.40	1	16,749	0.01%
2021/04/16	9	16.30	0	0.00	16.34	9	17,010	0.05%
2021/04/15	15	16.26	0	0.00	16.28	15	17,281	0.09%
2021/04/14	1	16.24	12	16.28	16.31	-11	17,530	-0.06%
2021/04/13	20	16.29	0	0.00	16.25	20	17,759	0.11%
2021/04/12	8	16.30	6	16.36	16.27	2	18,051	0.01%
2021/04/09	10	16.35	1	16.35	16.35	9	18,299	0.05%
2021/04/08	3	16.42	9.1	16.40	16.41	-6.1	18,583	-0.03%
2021/04/07	12	16.42	5	16.41	16.41	7	18,945	0.04%
2021/04/06	24	16.46	3	16.46	16.47	21	19,237	0.11%
2021/04/01	1	16.36	0	0.00	16.32	1	19,626	0.01%
2021/03/31	113	16.41	6	16.41	16.28	107	20,059	0.53%	大買/鉅額交易
2021/03/30	13	16.26	4	16.27	16.40	9	20,432	0.04%
2021/03/29	9	16.21	101	16.21	16.18	-92	20,561	-0.45%	大賣/
2021/03/25	18	15.78	0	0.00	15.81	18	21,351	0.08%
2021/03/24	7	16.06	0	0.00	15.90	7	21,444	0.03%
2021/03/23	16	16.12	0	0.00	16.12	16	21,213	0.08%
2021/03/19	1	16.13	0	0.00	16.11	1	21,958	0.00%
2021/03/18	1	16.18	2	16.25	16.25	-1	22,274	0.00%
2021/03/17	1	16.16	0.2	16.20	16.13	0.9	22,893	0.00%
2021/03/16	14	16.14	10	16.13	16.14	4	23,551	0.02%
2021/03/15	108	16.12	1	16.12	16.11	107	24,398	0.44%	大買/鉅額交易
2021/03/12	4	16.01	110	16.03	16.09	-106	25,142	-0.42%	大賣/鉅額交易
2021/03/11	5	16.00	4	16.00	16.02	1	25,824	0.00%
2021/03/10	10	15.83	0	0.00	15.80	10	26,553	0.04%
2021/03/09	23.1	15.72	6.1	15.72	15.78	17	27,886	0.06%
2021/03/08	1.1	15.76	3	15.77	15.74	-1.9	29,080	-0.01%
2021/03/05	8	15.59	4	15.67	15.72	4	30,378	0.01%
2021/03/04	7.2	15.79	4	15.87	15.71	3.2	31,200	0.01%
2021/03/03	1	15.83	0	0.00	15.87	1	32,520	0.00%
2021/03/02	29.2	15.78	0	0.00	15.68	29.2	34,800	0.08%
2021/02/26	41.1	15.70	4	15.78	15.72	37.1	36,660	0.10%
2021/02/25	15	15.78	2	15.91	15.90	13	37,418	0.03%
2021/02/24	7.1	15.87	2.6	15.96	15.81	4.5	39,726	0.01%
2021/02/23	127.1	15.94	105	15.89	15.95	22.1	41,184	0.05%	大買/大賣/
2021/02/22	113	15.95	2	15.99	15.98	111	45,206	0.25%	大買/鉅額交易
2021/02/19	13	15.75	10	15.68	15.73	3	50,089	0.01%
2021/02/18	43	15.95	108	15.86	15.89	-65	55,747	-0.12%	大賣/
2021/02/17	152.5	15.60	44	15.67	15.94	108.5	60,989	0.18%	大買/鉅額交易
2021/02/05	106	15.13	1	15.16	15.11	105	72,664	0.14%	大買/鉅額交易
2021/02/04	72.1	15.35	10	15.30	15.26	62.1	72,754	0.09%