中信中國高股息 (00882)-統一-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
12.47
漲跌
▼0.36
漲幅
-2.81%
成交量
22,532張
產業
上市0.00%
375人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-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

統一-中壢券商分點個股進出
統一-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
2024/11/20	20	12.77	0	0.00	12.79	20	41,550	0.05%
2024/11/18	60.5	12.69	70	12.75	12.79	-9.5	41,660	-0.02%
2024/11/15	11	12.65	20	12.65	12.66	-9	41,526	-0.02%
2024/11/14	1	12.72	8	12.68	12.67	-7	41,421	-0.02%
2024/11/13	19.1	12.78	0	0.00	12.72	19.1	41,316	0.05%
2024/11/12	1	13.06	4	13.00	12.97	-3	40,986	-0.01%
2024/11/11	14	13.13	50	13.12	13.19	-36	40,746	-0.09%
2024/11/08	8	13.54	4.5	13.73	13.43	3.5	40,474	0.01%
2024/11/07	14	13.18	5	13.40	13.47	9	40,147	0.02%
2024/11/06	48	13.16	79	13.12	13.13	-31	39,543	-0.08%
2024/11/05	0	0.00	11	13.15	13.25	-11	39,279	-0.03%
2024/11/04	71	12.89	4	12.86	12.85	67	39,021	0.17%
2024/11/01	0	0.00	20	12.96	12.96	-20	39,458	-0.05%
2024/10/30	61.5	12.95	100	12.91	12.76	-38.6	39,415	-0.10%
2024/10/29	0	0.00	9	13.29	13.12	-9	38,886	-0.02%
2024/10/25	10	13.12	6	13.21	13.18	4	38,198	0.01%
2024/10/24	30	13.15	0	0.00	13.11	30	38,109	0.08%
2024/10/23	5	13.23	17.1	13.28	13.34	-12.1	38,063	-0.03%
2024/10/22	11	13.09	15	13.12	13.10	-4	37,766	-0.01%
2024/10/21	78	13.22	1	13.20	13.07	77	37,933	0.20%
2024/10/18	18	12.90	21	12.95	13.01	-3	37,568	-0.01%
2024/10/17	6	13.00	0	0.00	13.00	6	37,192	0.02%
2024/10/16	5	12.65	419	12.71	13.02	-414	36,837	-1.12%	大賣/鉅額交易
2024/10/15	123	13.33	28	13.26	13.10	95	36,608	0.26%	大買/
2024/10/14	41	13.22	30	13.33	13.49	11	36,445	0.03%
2024/10/11	126	13.29	14	13.24	13.17	112	35,438	0.32%	大買/鉅額交易
2024/10/09	95.2	12.97	289	13.45	13.20	-193.8	34,932	-0.55%	大賣/鉅額交易
2024/10/08	41	13.90	139	14.49	13.77	-98	32,021	-0.31%	大賣/
2024/10/07	295	15.27	86	15.05	15.07	209	27,656	0.76%	大買/鉅額交易
2024/10/04	191	14.06	322	14.15	14.30	-131	23,794	-0.55%	大買/大賣/鉅額交易
2024/10/01	9	12.79	91	12.74	12.72	-82	19,638	-0.42%
2024/09/30	100	12.56	137	12.86	12.82	-37	19,020	-0.19%	大賣/
2024/09/27	108	12.29	27	12.33	12.26	81	17,385	0.47%	大買/
2024/09/26	0	0.00	37	11.84	11.81	-37	15,826	-0.23%
2024/09/25	315	11.92	46	11.91	11.78	269	15,896	1.69%	大買/鉅額交易
2024/09/24	56	11.43	30	11.42	11.53	26	15,067	0.17%
2024/09/19	1	10.70	0	0.00	10.89	1	15,009	0.01%
2024/09/18	4	10.66	0	0.00	10.67	4	14,995	0.03%
2024/09/11	7	10.48	0	0.00	10.43	7	15,673	0.04%
2024/09/10	3	10.66	0	0.00	10.62	3	15,566	0.02%
2024/09/05	2	10.89	0	0.00	10.83	2	15,961	0.01%
2024/09/04	1.3	10.85	0	0.00	10.86	1.3	16,541	0.01%
2024/09/03	3	10.93	0	0.00	10.94	3	16,602	0.02%
2024/09/02	50	11.05	0	0.00	11.00	50	16,807	0.30%
2024/08/30	1	11.15	1	11.00	11.17	0	16,858	0.00%
2024/08/29	1	10.94	0	0.00	10.97	1	16,954	0.01%
2024/08/26	3	10.95	0	0.00	10.97	3	17,654	0.02%
2024/08/23	0	0.00	1	10.98	11.00	-1	17,824	-0.01%
2024/08/22	1	10.93	0	0.00	10.96	1	18,096	0.01%
2024/08/21	4	10.95	0	0.00	10.96	4	18,385	0.02%
2024/08/20	1	11.14	0	0.00	11.04	1	18,716	0.01%
2024/08/19	1	11.12	0	0.00	11.10	1	19,424	0.01%
2024/08/14	2	10.97	0	0.00	10.97	2	21,134	0.01%
2024/08/12	6	11.00	0	0.00	11.05	6	22,247	0.03%
2024/08/09	2	11.00	0	0.00	11.06	2	22,619	0.01%
2024/08/07	1	10.92	0	0.00	11.07	1	23,943	0.00%
2024/08/06	4	10.89	8	10.86	10.87	-4	24,901	-0.02%
2024/08/05	2	10.87	49	10.97	10.85	-47	25,027	-0.19%
2024/08/02	3	11.02	0	0.00	11.08	3	24,882	0.01%
2024/07/30	8	10.99	0	0.00	11.05	8	25,760	0.03%
2024/07/29	0	0.00	3	11.19	11.16	-3	25,882	-0.01%
2024/07/26	1	11.07	0	0.00	11.05	1	26,130	0.00%
2024/07/18	1	11.21	0	0.00	11.34	1	26,717	0.00%
2024/07/17	2	11.30	0	0.00	11.26	2	26,599	0.01%
2024/07/16	10	11.41	0	0.00	11.34	10	26,502	0.04%
2024/07/15	2	11.86	0	0.00	11.87	2	26,259	0.01%
2024/07/12	0	0.00	4	11.85	11.87	-4	26,040	-0.02%
2024/07/11	11	11.76	1	11.79	11.78	10	25,752	0.04%
2024/07/10	10	11.80	0	0.00	11.76	10	25,640	0.04%
2024/07/09	2	11.75	0	0.00	11.79	2	25,708	0.01%
2024/07/08	10.4	11.87	0	0.00	11.79	10.4	25,766	0.04%
2024/07/05	0.6	11.90	4	12.01	11.92	-3.4	25,754	-0.01%
2024/07/04	0	0.00	8	12.03	12.01	-8	25,687	-0.03%
2024/07/03	5	12.00	22	12.01	11.99	-17	25,647	-0.07%
2024/07/02	0	0.00	18.1	11.96	11.95	-18.1	25,475	-0.07%
2024/07/01	1	11.75	60	11.77	11.76	-59	25,234	-0.23%
2024/06/28	1	11.66	0	0.00	11.80	1	25,361	0.00%
2024/06/27	3	11.73	0	0.00	11.70	3	25,319	0.01%
2024/06/26	13.1	11.85	0	0.00	11.85	13.1	25,168	0.05%
2024/06/25	4	11.95	0	0.00	11.94	4	24,921	0.02%
2024/06/24	17	11.75	0	0.00	11.77	17	24,811	0.07%
2024/06/21	15	11.88	0	0.00	11.84	15	24,907	0.06%
2024/06/20	0	0.00	10	12.05	12.00	-10	24,773	-0.04%
2024/06/19	11	11.97	28	11.93	11.95	-17	24,758	-0.07%
2024/06/18	50	11.75	7	11.82	11.77	43	24,843	0.17%
2024/06/17	40	11.78	0	0.00	11.74	40	24,981	0.16%
2024/06/14	1	11.68	0	0.00	11.83	1	24,932	0.00%
2024/06/13	5	11.71	19	11.68	11.69	-14	25,183	-0.06%
2024/06/12	23	11.66	5	11.63	11.64	18	25,244	0.07%
2024/06/11	51	11.82	13	11.76	11.76	38	25,049	0.15%
2024/06/07	2	12.07	0	0.00	12.06	2	24,847	0.01%
2024/06/06	60	12.10	0	0.00	12.06	60	24,828	0.24%
2024/06/05	55	12.19	2	12.20	12.13	53	24,712	0.21%
2024/06/03	70	12.13	0	0.00	12.14	70	24,951	0.28%
2024/05/31	0	0.00	12	12.20	12.12	-12	24,943	-0.05%
2024/05/30	6	12.11	25	12.23	12.03	-19	25,148	-0.08%
2024/05/29	22	12.20	166	12.21	12.18	-144	25,048	-0.57%	大賣/鉅額交易
2024/05/28	60	12.32	5	12.33	12.29	55	25,121	0.22%
2024/05/27	8	12.03	4	12.17	12.17	4	24,985	0.02%
2024/05/24	4	12.00	149	11.99	12.02	-145	25,036	-0.58%	大賣/鉅額交易
2024/05/23	16	12.25	7	12.10	12.09	9	24,911	0.04%
2024/05/22	0	0.00	26	12.48	12.45	-26	24,616	-0.11%
2024/05/21	0	0.00	2	12.32	12.32	-2	24,572	-0.01%
2024/05/20	0	0.00	42	12.40	12.40	-42	24,786	-0.17%
2024/05/17	0	0.00	26	12.15	12.18	-26	24,440	-0.11%
2024/05/16	3	12.07	6	12.02	12.10	-3	24,295	-0.01%
2024/05/15	5	11.86	0	0.00	11.82	5	23,920	0.02%
2024/05/14	0	0.00	1	11.96	11.95	-1	23,878	0.00%
2024/05/13	0	0.00	51	11.93	12.03	-51	23,796	-0.21%
2024/05/10	1	11.82	38	11.67	11.87	-37	23,125	-0.16%
2024/05/09	5	11.25	10	11.25	11.41	-5	22,281	-0.02%
2024/05/08	67	11.34	1	11.39	11.26	66	22,309	0.30%
2024/05/07	3	11.28	46	11.27	11.28	-43	22,480	-0.19%
2024/05/06	0	0.00	2	11.15	11.16	-2	22,422	-0.01%
2024/05/03	0	0.00	1	11.10	11.01	-1	22,456	0.00%
2024/04/29	0	0.00	71	10.81	10.94	-71	23,572	-0.30%
2024/04/25	0	0.00	1	10.68	10.64	-1	24,742	0.00%
2024/04/24	0	0.00	2	10.47	10.48	-2	25,250	-0.01%
2024/04/19	2	10.32	20	10.31	10.33	-18	26,904	-0.07%
2024/04/18	5	10.32	0	0.00	10.31	5	26,670	0.02%
2024/04/17	1	10.24	1	10.26	10.26	0	26,698	0.00%
2024/04/16	0	0.00	4	10.27	10.24	-4	26,772	-0.01%
2024/04/15	13	10.33	1.6	10.34	10.31	11.4	26,741	0.04%
2024/04/12	47	10.36	0	0.00	10.33	47	26,832	0.18%
2024/04/08	5	10.29	10	10.27	10.30	-5	27,072	-0.02%
2024/04/02	0	0.00	1	10.38	10.30	-1	27,099	0.00%
2024/04/01	0	0.00	22	10.30	10.27	-22	27,116	-0.08%
2024/03/28	18	10.19	0	0.00	10.23	18	27,103	0.07%
2024/03/26	8	10.40	0	0.00	10.36	8	26,842	0.03%
2024/03/25	0	0.00	16	10.44	10.47	-16	26,704	-0.06%
2024/03/22	0	0.00	10	10.46	10.43	-10	26,691	-0.04%
2024/03/21	5	10.53	31	10.49	10.50	-26	26,733	-0.10%
2024/03/20	20	10.38	16	10.36	10.41	4	26,880	0.01%
2024/03/19	9	10.43	5	10.49	10.42	4	27,015	0.01%
2024/03/18	10	10.45	1	10.47	10.45	9	27,297	0.03%
2024/03/15	4	10.25	1	10.26	10.25	3	27,202	0.01%
2024/03/13	2	10.35	2	10.38	10.40	0	28,099	0.00%
2024/03/12	4	10.30	1	10.32	10.35	3	28,058	0.01%
2024/03/08	4	10.29	34	10.27	10.32	-30	28,405	-0.11%
2024/03/07	0	0.00	3	10.27	10.26	-3	28,306	-0.01%
2024/03/06	7	10.15	5	10.24	10.21	2	28,071	0.01%
2024/03/05	5	10.09	50	10.07	10.10	-45	28,190	-0.16%
2024/03/04	24	10.25	0	0.00	10.19	24	28,405	0.08%
2024/03/01	24	10.20	1	10.20	10.23	23	28,288	0.08%
2024/02/29	30	10.28	2	10.31	10.25	28	28,108	0.10%
2024/02/27	1	10.22	10	10.27	10.28	-9	27,960	-0.03%
2024/02/26	23	10.42	20	10.34	10.35	3	27,627	0.01%
2024/02/23	0	0.00	4	10.43	10.41	-4	27,354	-0.01%
2024/02/22	0	0.00	58	10.22	10.34	-58	26,877	-0.22%
2024/02/21	0	0.00	48	10.26	10.30	-48	26,406	-0.18%
2024/02/20	10	9.98	101	9.97	9.96	-91	25,499	-0.36%	大賣/
2024/02/19	140	9.87	8	9.88	9.89	132	25,222	0.52%	大買/鉅額交易
2024/02/16	20	9.66	13	9.76	9.84	7	24,986	0.03%
2024/02/15	35	9.64	1	9.52	9.60	34	24,606	0.14%
2024/02/05	11	9.51	55	9.52	9.56	-44	24,299	-0.18%
2024/02/02	9	9.66	4	9.70	9.59	5	23,823	0.02%
2024/02/01	3	9.62	1	9.69	9.66	2	23,581	0.01%
2024/01/31	5	9.59	0	0.00	9.62	5	23,304	0.02%
2024/01/30	10	9.72	20	9.77	9.70	-10	22,919	-0.04%
2024/01/29	10	10.00	0	0.00	9.95	10	22,333	0.04%
2024/01/26	22	10.00	10	10.01	9.98	12	21,969	0.05%
2024/01/25	23	9.88	15	9.87	10.01	8	21,537	0.04%
2024/01/24	18	9.53	2	9.58	9.51	16	20,662	0.08%
2024/01/23	7	9.36	2	9.31	9.42	5	19,990	0.03%
2024/01/22	12.3	9.40	13	9.35	9.30	-0.7	19,421	0.00%
2024/01/19	37	9.64	6	9.62	9.56	31	18,124	0.17%
2024/01/18	13.4	9.62	0	0.00	9.61	13.4	17,379	0.08%
2024/01/17	47	9.84	1	9.82	9.78	46	16,490	0.28%
2024/01/10	54	10.30	0	0.00	10.28	54	14,453	0.37%
2024/01/09	17	10.31	0	0.00	10.31	17	14,309	0.12%
2024/01/08	9	10.37	0	0.00	10.32	9	14,150	0.06%
2024/01/05	0	0.00	10	10.50	10.48	-10	13,932	-0.07%
2024/01/04	1	10.44	613.2	10.43	10.42	-612.2	13,904	-4.40%	大賣/鉅額交易
2024/01/03	84	10.40	0	0.00	10.48	84	13,696	0.61%
2024/01/02	2	10.40	0	0.00	10.38	2	13,375	0.01%
2023/12/29	9	10.33	2	10.36	10.36	7	13,268	0.05%
2023/12/28	0	0.00	14	10.29	10.31	-14	13,216	-0.11%
2023/12/25	2	10.20	0	0.00	10.21	2	13,409	0.01%
2023/12/22	5	10.22	15	10.28	10.23	-10	13,357	-0.07%
2023/12/20	20	10.23	21	10.24	10.21	-1	13,119	-0.01%
2023/12/19	2	10.20	0	0.00	10.21	2	13,101	0.02%
2023/12/18	8	10.26	0	0.00	10.25	8	12,996	0.06%
2023/12/15	24	10.32	0	0.00	10.28	24	12,812	0.19%
2023/12/14	11	10.15	201	10.12	10.12	-190	12,440	-1.53%	大賣/鉅額交易
2023/12/13	53.2	10.24	10	10.27	10.15	43.2	12,144	0.36%
2023/12/12	21	10.18	24	10.15	10.21	-3	11,853	-0.03%
2023/12/11	220	10.06	19	10.10	10.03	201	11,763	1.71%	大買/鉅額交易
2023/12/08	16	10.16	0	0.00	10.15	16	10,994	0.15%
2023/12/07	48	10.21	29	10.21	10.23	19	10,549	0.18%
2023/12/06	15	10.30	0	0.00	10.36	15	10,211	0.15%
2023/12/05	39	10.29	0	0.00	10.26	39	10,020	0.39%
2023/12/04	4.5	10.38	14	10.38	10.39	-9.5	9,505	-0.10%
2023/12/01	13	10.39	0	0.00	10.42	13	9,373	0.14%
2023/11/30	13	10.40	0	0.00	10.40	13	9,281	0.14%
2023/11/29	48	10.50	0	0.00	10.45	48	9,144	0.52%
2023/11/28	2	10.60	0	0.00	10.62	2	8,462	0.02%
2023/11/27	79	10.68	0	0.00	10.62	79	8,460	0.93%
2023/11/24	10	10.71	0	0.00	10.71	10	8,387	0.12%
2023/11/22	5	10.66	0	0.00	10.65	5	8,569	0.06%
2023/11/17	3	10.70	0	0.00	10.71	3	8,653	0.03%
2023/11/16	0	0.00	1	10.95	10.82	-1	8,794	-0.01%
2023/11/15	0	0.00	1	10.85	10.83	-1	9,176	-0.01%
2023/11/14	0	0.00	4	10.65	10.66	-4	9,274	-0.04%
2023/11/13	9	10.57	0	0.00	10.59	9	9,602	0.09%
2023/11/10	4	10.63	0	0.00	10.62	4	9,736	0.04%
2023/11/09	9	10.69	0	0.00	10.69	9	9,899	0.09%
2023/11/07	1	10.78	0	0.00	10.79	1	10,644	0.01%
2023/11/01	4	10.70	0	0.00	10.73	4	11,196	0.04%
2023/10/30	4	10.70	4	10.76	10.72	0	11,635	0.00%
2023/10/25	0	0.00	11	10.77	10.71	-11	13,125	-0.08%
2023/10/24	0	0.00	200	10.47	10.51	-200	13,241	-1.51%	大賣/鉅額交易
2023/10/23	4	10.50	0	0.00	10.46	4	13,469	0.03%
2023/10/20	3	10.56	0	0.00	10.55	3	13,763	0.02%
2023/10/19	2	10.64	0	0.00	10.65	2	13,951	0.01%
2023/10/18	5	10.82	0	0.00	10.79	5	13,969	0.04%
2023/10/16	1	10.81	0	0.00	10.81	1	14,720	0.01%
2023/10/13	5	10.86	0	0.00	10.86	5	16,147	0.03%
2023/10/12	5.4	10.98	42	10.95	10.98	-36.6	16,487	-0.22%
2023/10/11	5	10.75	1	10.85	10.75	4	16,693	0.02%
2023/10/06	2	10.72	0	0.00	10.70	2	16,779	0.01%
2023/10/05	21	10.59	0	0.00	10.58	21	16,858	0.12%
2023/10/04	4	10.58	0	0.00	10.57	4	16,984	0.02%
2023/10/03	11.3	10.62	5	10.60	10.61	6.3	17,274	0.04%
2023/09/28	1	10.85	0	0.00	10.86	1	17,457	0.01%
2023/09/27	10	10.87	0	0.00	10.87	10	17,646	0.06%
2023/09/26	2	10.90	0	0.00	10.88	2	17,770	0.01%
2023/09/25	0	0.00	1	11.05	10.96	-1	17,941	-0.01%
2023/09/22	1	10.85	9	10.86	10.97	-8	18,044	-0.04%
2023/09/21	0	0.00	2	10.97	10.92	-2	18,177	-0.01%
2023/09/20	2	11.00	0	0.00	11.00	2	18,240	0.01%
2023/09/19	1	10.91	17	10.98	10.97	-16	18,322	-0.09%
2023/09/15	2	11.02	5	11.02	11.00	-3	18,796	-0.02%
2023/09/14	1.2	10.86	0	0.00	10.89	1.2	18,835	0.01%
2023/09/13	6	10.90	8	10.88	10.90	-2	18,861	-0.01%
2023/09/12	10.2	10.94	0	0.00	10.92	10.2	19,014	0.05%
2023/09/11	1	10.90	0	0.00	10.96	1	19,226	0.01%
2023/09/08	4	10.97	0	0.00	10.95	4	19,312	0.02%
2023/09/06	10	11.00	0	0.00	11.02	10	19,745	0.05%
2023/09/05	0.2	11.25	0	0.00	11.12	0.2	19,743	0.00%
2023/09/04	0	0.00	3	11.15	11.17	-3	19,943	-0.02%
2023/09/01	2	10.92	0	0.00	10.94	2	20,057	0.01%
2023/08/31	10	10.92	5	10.93	10.88	5	20,308	0.02%
2023/08/30	0	0.00	4	11.00	10.99	-4	20,687	-0.02%
2023/08/29	0	0.00	6	10.94	10.96	-6	21,161	-0.03%
2023/08/28	10	10.88	1	10.95	10.84	9	21,529	0.04%
2023/08/25	6.2	10.74	0	0.00	10.73	6.2	21,976	0.03%
2023/08/24	2	10.64	0	0.00	10.69	2	22,700	0.01%
2023/08/23	3	10.61	0	0.00	10.65	3	23,009	0.01%
2023/08/22	12	10.52	9	10.57	10.54	3	23,454	0.01%
2023/08/21	5.2	10.65	3	10.63	10.61	2.2	24,483	0.01%
2023/08/17	11	10.86	3	10.85	10.87	8	25,278	0.03%
2023/08/16	9	10.93	0	0.00	10.94	9	25,148	0.04%
2023/08/15	65	11.02	2	11.03	11.02	63	25,258	0.25%
2023/08/14	8	11.07	15	11.04	11.04	-7	25,150	-0.03%
2023/08/11	11	11.30	0	0.00	11.29	11	24,684	0.04%
2023/08/10	2	11.36	0	0.00	11.35	2	24,609	0.01%
2023/08/09	0	11.40	0	0.00	11.40	0	24,726	0.00%
2023/08/08	41	11.46	0	0.00	11.47	41	24,874	0.16%
2023/08/07	5.2	11.55	0.3	11.53	11.52	4.9	24,834	0.02%
2023/08/04	0	0.00	0.7	11.64	11.66	-0.7	24,827	0.00%
2023/08/02	6.3	11.57	2	11.56	11.54	4.3	25,158	0.02%
2023/08/01	3.8	11.85	0	0.00	11.72	3.8	25,170	0.01%
2023/07/31	7	11.84	15	11.81	11.83	-8	25,129	-0.03%
2023/07/28	0.1	11.52	14	11.56	11.61	-13.9	24,479	-0.06%
2023/07/27	0	0.00	1	11.43	11.43	-1	24,109	0.00%
2023/07/26	41	11.35	0	0.00	11.27	41	23,981	0.17%
2023/07/25	0	0.00	1	11.22	11.26	-1	23,761	0.00%
2023/07/24	1	11.01	0	0.00	11.01	1	23,374	0.00%
2023/07/21	1	11.04	0	0.00	11.08	1	23,134	0.00%
2023/07/20	57.2	11.11	10	11.10	11.09	47.2	23,109	0.20%
2023/07/19	13	10.95	3	10.96	10.96	10	22,998	0.04%
2023/07/18	50	11.14	0	0.00	11.03	50	22,560	0.22%
2023/07/17	16	11.56	211	11.56	11.58	-195	21,201	-0.92%	大賣/鉅額交易
2023/07/14	6	11.55	0	0.00	11.57	6	20,872	0.03%
2023/07/13	8	11.61	0	0.00	11.61	8	20,708	0.04%
2023/07/12	1	11.53	0	0.00	11.53	1	20,728	0.00%
2023/07/11	3	11.55	0	0.00	11.53	3	20,658	0.01%
2023/07/10	9	11.52	0	0.00	11.43	9	20,524	0.04%
2023/07/07	4.5	11.50	7	11.54	11.52	-2.5	20,255	-0.01%
2023/07/06	9	11.71	7	11.72	11.60	2	20,051	0.01%
2023/07/05	199.2	11.79	5	11.76	11.78	194.2	19,680	0.99%	大買/鉅額交易
2023/07/04	10	11.86	0	0.00	11.87	10	19,471	0.05%
2023/07/03	13	11.81	0	0.00	11.83	13	19,558	0.07%
2023/06/30	30	11.68	1	11.68	11.70	29	19,557	0.15%
2023/06/29	22	11.69	0	0.00	11.61	22	19,753	0.11%
2023/06/28	1	11.65	0	0.00	11.65	1	19,736	0.01%
2023/06/27	0	0.00	1	11.56	11.59	-1	19,991	-0.01%
2023/06/26	1	11.40	0	0.00	11.46	1	20,567	0.00%
2023/06/21	6	11.65	0	0.00	11.62	6	20,298	0.03%
2023/06/20	3.2	11.73	42	11.70	11.70	-38.8	20,119	-0.19%
2023/06/19	2	11.80	1	11.81	11.75	1	20,053	0.00%
2023/06/16	7.4	11.82	29	11.76	11.84	-21.6	19,951	-0.11%
2023/06/15	32	11.71	0	0.00	11.72	32	19,924	0.16%
2023/06/14	1.3	11.71	0	0.00	11.72	1.3	19,716	0.01%
2023/06/13	9.3	11.70	0	0.00	11.71	9.3	19,644	0.05%
2023/06/12	9	11.73	0	0.00	11.76	9	19,475	0.05%
2023/06/08	52	11.64	63	11.63	11.67	-11	19,892	-0.06%
2023/06/07	4	11.63	7	11.68	11.64	-3	20,025	-0.01%
2023/06/06	0	0.00	10	11.69	11.65	-10	19,804	-0.05%
2023/06/05	26.2	11.60	0	0.00	11.53	26.2	19,821	0.13%
2023/06/02	83	11.50	5	11.50	11.50	78	19,632	0.40%
2023/06/01	34	11.29	2	11.23	11.30	32	19,279	0.17%
2023/05/31	31	11.27	0	0.00	11.25	31	18,948	0.16%
2023/05/30	18	11.43	9	11.37	11.37	9	18,435	0.05%
2023/05/29	77	11.62	0	0.00	11.57	77	17,927	0.43%
2023/05/26	24	11.56	0	0.00	11.56	24	17,787	0.13%
2023/05/25	70.2	11.64	0	0.00	11.58	70.2	17,433	0.40%
2023/05/24	73	11.93	14	11.87	11.87	59	16,325	0.36%
2023/05/23	23	12.11	0	0.00	12.07	23	15,557	0.15%
2023/05/22	4.2	12.16	2	12.17	12.18	2.2	15,329	0.01%
2023/05/19	17	12.21	0	0.00	12.20	17	15,216	0.11%
2023/05/18	7	12.30	2	12.32	12.32	5	14,948	0.03%
2023/05/17	12	12.29	0	0.00	12.27	12	15,008	0.08%
2023/05/16	6	12.35	0	0.00	12.36	6	14,964	0.04%
2023/05/12	12	12.35	0	0.00	12.34	12	14,958	0.08%
2023/05/11	5	12.57	3	12.68	12.54	2	14,749	0.01%
2023/05/10	18.5	12.72	67	12.67	12.67	-48.5	14,775	-0.33%
2023/05/09	9	12.83	35.8	12.87	12.95	-26.8	14,681	-0.18%
2023/05/08	12.2	12.66	10	12.75	12.72	2.2	14,557	0.01%
2023/05/05	0.2	12.43	11	12.50	12.50	-10.8	14,775	-0.07%
2023/05/03	1.6	12.21	0	0.00	12.19	1.6	14,679	0.01%
2023/05/02	1	12.25	0	0.00	12.32	1	14,828	0.01%
2023/04/26	3	12.06	0	0.00	12.14	3	15,660	0.02%
2023/04/25	2	12.09	0	0.00	12.08	2	15,774	0.01%
2023/04/24	1	12.18	0	12.22	12.20	1	16,097	0.01%
2023/04/21	1	12.28	0	0.00	12.25	1	16,015	0.01%
2023/04/20	3.2	12.27	2	12.30	12.27	1.2	15,957	0.01%
2023/04/19	0	0.00	0	12.30	12.30	0	15,965	0.00%
2023/04/18	2	12.27	26	12.30	12.34	-24	15,913	-0.15%
2023/04/17	2	12.15	0	0.00	12.23	2	15,813	0.01%
2023/04/11	5	11.94	0	0.00	12.03	5	15,523	0.03%
2023/04/10	6	11.93	0	0.00	11.93	6	15,505	0.04%
2023/04/07	5	11.91	0	0.00	11.90	5	15,436	0.03%
2023/04/06	9.2	11.86	1	11.91	11.84	8.2	15,345	0.05%
2023/03/31	25	11.93	0	0.00	11.95	25	15,078	0.17%
2023/03/30	7	11.81	3	11.82	11.85	4	14,859	0.03%
2023/03/29	3	11.85	0	0.00	11.86	3	14,517	0.02%
2023/03/28	10	11.84	0	0.00	11.86	10	14,347	0.07%
2023/03/27	10	11.93	0	0.00	11.93	10	14,018	0.07%
2023/03/21	1	12.04	0	0.00	12.04	1	13,123	0.01%
2023/03/20	0.2	12.20	1	12.06	12.04	-0.8	13,020	-0.01%
2023/03/17	0	0.00	1	12.19	12.14	-1	12,940	-0.01%
2023/03/16	2	11.96	0	0.00	12.02	2	12,891	0.02%
2023/03/15	0	0.00	10	12.03	12.03	-10	12,846	-0.08%
2023/03/14	17	11.92	0	0.00	11.93	17	12,770	0.13%
2023/03/13	3	12.04	0	0.00	12.10	3	12,273	0.02%
2023/03/10	14	12.10	0	0.00	12.09	14	12,120	0.12%
2023/03/09	0.1	12.35	0	0.00	12.33	0.1	11,786	0.00%
2023/03/08	14	12.40	0	0.00	12.33	14	11,706	0.12%
2023/03/07	0	0.00	1	12.44	12.58	-1	11,613	-0.01%
2023/03/06	0	0.00	1	12.40	12.41	-1	11,431	-0.01%
2023/03/03	1	12.31	10	12.31	12.36	-9	11,230	-0.08%
2023/03/01	31	12.10	0	0.00	12.12	31	10,944	0.28%
2023/02/24	57	12.10	0	0.00	12.10	57	10,685	0.53%
2023/02/23	3	12.25	0	0.00	12.26	3	10,369	0.03%
2023/02/22	6	12.24	0	0.00	12.31	6	10,236	0.06%
2023/02/21	1	12.36	0	0.00	12.36	1	10,102	0.01%
2023/02/20	5	12.15	0	0.00	12.26	5	9,909	0.05%
2023/02/17	11	12.11	0	0.00	12.10	11	9,801	0.11%
2023/02/16	1	12.11	0	0.00	12.16	1	9,810	0.01%
2023/02/15	1	12.13	0	0.00	12.10	1	9,778	0.01%
2023/02/14	3	12.20	0	0.00	12.22	3	9,616	0.03%
2023/02/13	2	12.24	1	12.22	12.20	1	9,536	0.01%
2023/02/10	1	12.14	0	0.00	12.14	1	9,252	0.01%
2023/02/09	5	12.10	78	12.11	12.15	-73	9,241	-0.79%
2023/02/08	10	12.06	0	0.00	12.09	10	9,216	0.11%
2023/02/06	3	11.90	0	0.00	11.92	3	9,071	0.03%
2023/02/03	12.5	12.12	0	0.00	12.03	12.5	8,865	0.14%
2023/02/02	17	12.35	0	0.00	12.34	17	8,609	0.20%
2023/02/01	2	12.33	0	0.00	12.37	2	8,491	0.02%
2023/01/31	54	12.52	0	0.00	12.34	54	8,383	0.64%
2023/01/30	85	12.64	28	12.68	12.59	57	8,189	0.70%
2023/01/17	70	12.55	0	0.00	12.40	70	8,088	0.87%
2023/01/16	4	12.81	13	12.86	12.85	-9	7,767	-0.12%
2023/01/13	1	12.71	10	12.70	12.72	-9	7,383	-0.12%
2023/01/12	82	12.62	0	0.00	12.62	82	7,229	1.13%
2023/01/10	7	12.55	0	0.00	12.56	7	6,800	0.10%
2023/01/09	7	12.59	1	12.58	12.59	6	6,784	0.09%
2023/01/05	8	12.51	9	12.55	12.50	-1	6,681	-0.01%
2023/01/03	1	11.81	0	0.00	12.06	1	6,639	0.02%
2022/12/28	0	0.00	2	12.04	12.03	-2	6,662	-0.03%
2022/12/23	1	11.82	0	0.00	11.84	1	6,879	0.01%
2022/12/20	2	11.80	0	0.00	11.71	2	7,459	0.03%
2022/12/14	1	11.95	0	0.00	11.97	1	7,600	0.01%
2022/12/13	6	11.95	0	0.00	11.89	6	7,578	0.08%
2022/12/12	1	11.97	2	11.96	11.94	-1	7,645	-0.01%
2022/12/08	5	11.67	0	0.00	11.73	5	7,598	0.07%
2022/12/07	1	11.87	0	0.00	11.86	1	7,645	0.01%
2022/11/30	0	0.00	20	11.68	11.68	-20	7,673	-0.26%
2022/11/29	1	11.58	0	0.00	11.57	1	7,673	0.01%
2022/11/25	0	0.00	1	11.25	11.28	-1	7,539	-0.01%
2022/11/14	0	0.00	1	11.14	11.03	-1	8,173	-0.01%
2022/11/09	1	10.56	0	0.00	10.58	1	8,278	0.01%
2022/11/08	0	0.00	1	10.57	10.56	-1	8,434	-0.01%
2022/11/07	6	10.42	5	10.46	10.66	1	8,473	0.01%
2022/11/02	13	10.16	0	0.00	10.20	13	8,892	0.15%
2022/11/01	7	9.86	5	9.93	9.93	2	8,975	0.02%
2022/10/31	14.1	10.00	0	0.00	9.99	14.1	8,936	0.16%
2022/10/28	6.8	10.25	0	0.00	10.17	6.8	8,764	0.08%
2022/10/25	2	10.46	10	10.50	10.45	-8	9,916	-0.08%
2022/10/24	12	10.64	0	0.00	10.59	12	10,078	0.12%
2022/10/21	15	10.91	0	0.00	10.88	15	9,993	0.15%
2022/10/20	2	10.79	0	0.00	10.85	2	10,016	0.02%
2022/10/19	0	0.00	20	10.84	10.88	-20	10,014	-0.20%
2022/10/17	1	10.79	0	0.00	10.75	1	10,568	0.01%
2022/10/13	2	10.66	0	0.00	10.65	2	10,653	0.02%
2022/10/12	7	10.64	0	0.00	10.61	7	10,760	0.07%
2022/10/11	2	10.81	0	0.00	10.77	2	11,044	0.02%
2022/10/07	6	11.05	0	0.00	11.00	6	11,720	0.05%
2022/10/06	1	11.20	0	0.00	11.20	1	12,060	0.01%
2022/09/30	4	10.91	0	0.00	10.95	4	12,489	0.03%
2022/09/28	5	11.12	0	0.00	11.13	5	12,468	0.04%
2022/09/27	3	11.34	0	0.00	11.35	3	12,407	0.02%
2022/09/26	2	11.50	0	0.00	11.48	2	12,167	0.02%
2022/09/23	2	11.60	0	0.00	11.66	2	12,028	0.02%
2022/09/22	1	11.60	0	0.00	11.61	1	12,026	0.01%
2022/09/19	1	11.84	0	0.00	11.81	1	11,861	0.01%
2022/09/15	2	11.97	1	12.05	12.00	1	11,729	0.01%
2022/09/14	22	11.91	0	0.00	11.91	22	11,692	0.19%
2022/09/13	3	12.00	23	11.93	12.02	-20	11,617	-0.17%
2022/09/07	0.5	11.78	1	11.77	11.76	-0.5	11,550	0.00%
2022/09/06	0	0.00	2	11.77	11.79	-2	11,539	-0.02%
2022/09/05	1	11.70	0	0.00	11.71	1	11,481	0.01%
2022/09/02	1	11.69	12	11.70	11.70	-11	11,426	-0.10%
2022/08/31	2	11.72	0	0.00	11.79	2	11,269	0.02%
2022/08/30	3	11.71	0	0.00	11.74	3	11,200	0.03%
2022/08/29	5	11.66	0	0.00	11.71	5	11,080	0.05%
2022/08/26	7	11.75	0	0.00	11.77	7	10,994	0.06%
2022/08/25	0.1	11.68	0	0.00	11.63	0.1	10,873	0.00%
2022/08/24	15	11.65	2	11.65	11.59	13	10,836	0.12%
2022/08/23	13.1	11.74	0	0.00	11.76	13.1	10,536	0.12%
2022/08/22	15	11.79	1	11.80	11.78	14	10,504	0.13%
2022/08/18	43.1	11.69	0	0.00	11.68	43.1	10,282	0.42%
2022/08/17	4	11.70	0	0.00	11.74	4	10,061	0.04%
2022/08/16	4.1	11.66	10	11.70	11.66	-5.9	9,986	-0.06%
2022/08/15	10.1	11.71	2	11.75	11.70	8.1	9,899	0.08%
2022/08/12	22	11.71	12	11.71	11.77	10	9,756	0.10%
2022/08/11	14	11.61	0	0.00	11.61	14	9,740	0.14%
2022/08/10	21.3	11.61	1	11.61	11.52	20.3	9,594	0.21%
2022/08/09	11	11.82	1	11.75	11.74	10	9,250	0.11%
2022/08/08	16	11.69	0	0.00	11.71	16	9,094	0.18%
2022/08/05	20	11.58	0	0.00	11.59	20	8,913	0.22%
2022/08/04	12.2	11.53	0	0.00	11.52	12.2	8,815	0.14%
2022/08/03	20	11.49	0	0.00	11.49	20	8,718	0.23%
2022/08/02	17	11.56	0	0.00	11.53	17	8,566	0.20%
2022/08/01	51.3	11.80	0	0.00	11.77	51.3	8,121	0.63%
2022/07/29	34	11.92	0	0.00	11.90	34	7,619	0.45%
2022/07/28	7	12.00	0	0.00	12.01	7	7,362	0.10%
2022/07/27	5	12.01	0	0.00	11.99	5	7,317	0.07%
2022/07/26	5	12.03	0	0.00	12.02	5	7,439	0.07%
2022/07/25	9	11.93	0	0.00	11.89	9	7,444	0.12%
2022/07/22	67.3	11.94	0	0.00	11.91	67.3	7,391	0.91%
2022/07/21	4	12.06	0	0.00	12.05	4	6,984	0.06%
2022/07/20	15	12.16	0	0.00	12.13	15	6,933	0.22%
2022/07/19	16.1	12.11	0	0.00	12.08	16.1	6,979	0.23%
2022/07/18	22.7	12.06	0	0.00	12.16	22.7	6,919	0.33%
2022/07/15	53.2	12.99	0	0.00	13.00	53.2	6,696	0.79%
2022/07/14	2	13.07	0	0.00	13.04	2	5,901	0.03%
2022/07/13	18.1	13.31	0	0.00	13.22	18.1	5,661	0.32%
2022/07/12	2	13.28	0	0.00	13.28	2	5,470	0.04%
2022/07/11	31	13.50	0	0.00	13.25	31	5,395	0.57%
2022/07/07	3	13.33	0	0.00	13.37	3	5,142	0.06%
2022/07/06	1.1	13.46	0	0.00	13.31	1.1	5,188	0.02%
2022/06/28	12	13.38	0	0.00	13.44	12	6,239	0.19%
2022/06/27	2	13.38	0	0.00	13.38	2	6,320	0.03%
2022/06/17	1	13.21	0	0.00	13.26	1	6,817	0.01%
2022/06/16	8	13.42	0	0.00	13.34	8	6,919	0.12%
2022/06/14	2	13.50	0	0.00	13.50	2	7,364	0.03%
2022/06/08	5	13.81	0	0.00	13.80	5	10,272	0.05%
2022/06/06	2	13.74	1	13.75	13.77	1	10,901	0.01%
2022/05/31	16	13.66	0	0.00	13.69	16	11,451	0.14%
2022/05/27	0	0.00	4	13.81	13.77	-4	11,573	-0.03%
2022/05/24	1	13.80	0	0.00	13.79	1	12,145	0.01%
2022/05/23	1	13.88	0	0.00	13.83	1	12,213	0.01%
2022/05/19	0	0.00	2	13.65	13.71	-2	12,340	-0.02%
2022/05/17	0	0.00	1	13.57	13.59	-1	12,367	-0.01%
2022/05/12	0	0.00	30	13.31	13.32	-30	12,789	-0.23%
2022/05/09	1	13.50	0	0.00	13.51	1	13,472	0.01%
2022/05/06	1	13.78	12	13.71	13.70	-11	13,456	-0.08%
2022/04/29	4	13.90	0	0.00	13.88	4	13,710	0.03%
2022/04/28	0	0.00	9	13.89	13.78	-9	13,825	-0.07%
2022/04/26	4	13.55	4	13.58	13.58	0	14,010	0.00%
2022/04/25	5	13.67	0	0.00	13.62	5	14,272	0.04%
2022/04/22	6	13.71	6	13.79	13.88	0	14,452	0.00%
2022/04/18	11	14.15	0	0.00	14.15	11	14,371	0.08%
2022/04/15	1	14.21	0	0.00	14.23	1	14,390	0.01%
2022/04/14	0	0.00	1	14.27	14.29	-1	14,456	-0.01%
2022/04/12	6	14.03	6	14.23	14.22	0	14,832	0.00%
2022/04/11	6	14.29	0	0.00	14.17	6	14,855	0.04%
2022/04/07	0	0.00	1	14.26	14.13	-1	14,617	-0.01%
2022/04/06	10	14.00	10.2	14.15	14.41	-0.2	14,510	0.00%
2022/04/01	6	13.91	0	0.00	13.93	6	13,878	0.04%
2022/03/31	0	0.00	3	13.99	13.95	-3	13,889	-0.02%
2022/03/30	2	13.82	0	0.00	13.86	2	14,027	0.01%
2022/03/28	7	13.58	4	13.57	13.76	3	14,313	0.02%
2022/03/25	8.1	13.66	0	0.00	13.66	8.1	14,277	0.06%
2022/03/24	8	13.70	6	13.79	13.78	2	14,340	0.01%
2022/03/23	2.2	13.83	0	0.00	13.75	2.2	14,461	0.02%
2022/03/22	0	0.00	9	13.54	13.70	-9	14,416	-0.06%
2022/03/21	25	13.53	0	0.00	13.42	25	14,346	0.17%
2022/03/18	6	13.38	0	0.00	13.42	6	14,375	0.04%
2022/03/17	5	13.23	5	13.08	13.23	0	14,292	0.00%
2022/03/16	33	12.24	27	12.24	12.40	6	14,031	0.04%
2022/03/15	63	12.55	28	12.52	12.49	35	13,556	0.26%
2022/03/14	38	13.27	0	0.00	13.18	38	12,540	0.30%
2022/03/11	28	13.47	0	0.00	13.44	28	12,094	0.23%
2022/03/10	4	13.77	0	0.00	13.78	4	11,716	0.03%
2022/03/09	13	13.65	11	13.80	13.51	2	11,861	0.02%
2022/03/08	9	13.79	0	0.00	13.78	9	11,465	0.08%
2022/03/07	12	13.89	0	0.00	14.00	12	11,240	0.11%
2022/03/04	2	14.00	0	0.00	14.04	2	11,209	0.02%
2022/03/03	7	14.10	0	0.00	14.08	7	11,205	0.06%
2022/03/02	2	14.04	0	0.00	14.04	2	11,266	0.02%
2022/03/01	4	14.10	3	14.10	14.08	1	11,237	0.01%
2022/02/25	10	14.07	0	0.00	14.05	10	11,163	0.09%
2022/02/24	0	0.00	100	14.10	14.12	-100	10,998	-0.91%
2022/02/23	1	14.29	0	0.00	14.25	1	10,879	0.01%
2022/02/22	5	14.20	0	0.00	14.22	5	10,972	0.05%
2022/02/21	2	14.39	2	14.38	14.36	0	10,967	0.00%
2022/02/17	9	14.30	0	0.00	14.31	9	11,133	0.08%
2022/02/16	50	14.38	0	0.00	14.31	50	11,416	0.44%
2022/02/15	5	14.29	0	0.00	14.21	5	11,559	0.04%
2022/02/11	4	14.54	1	14.84	14.79	3	12,334	0.02%
2022/01/25	9	14.28	2	14.33	14.24	7	14,722	0.05%
2022/01/24	0	0.00	101	14.45	14.43	-101	14,831	-0.68%
2022/01/21	5	14.23	15	14.30	14.29	-10	14,878	-0.07%
2022/01/19	1	13.96	5	14.18	14.13	-4	14,912	-0.03%
2022/01/18	16.1	13.89	0	0.00	13.97	16.1	15,011	0.11%
2022/01/17	3.2	14.20	0	0.00	14.13	3.2	14,704	0.02%
2022/01/14	0.6	14.31	0	0.00	14.28	0.6	14,427	0.00%
2022/01/13	2	14.40	2	14.45	14.40	0	14,360	0.00%
2022/01/11	0	0.00	1	14.38	14.40	-1	14,247	-0.01%
2022/01/07	104	14.10	0	0.00	14.18	104	14,231	0.73%	大買/鉅額交易
2022/01/06	2.1	14.16	1	14.11	14.12	1.1	14,133	0.01%
2022/01/05	12	14.24	1	14.26	14.22	11	13,900	0.08%
2022/01/04	0	0.00	1	14.56	14.51	-1	13,667	-0.01%
2022/01/03	5	14.37	11	14.37	14.40	-6	13,622	-0.04%
2021/12/30	1	14.31	0	0.00	14.31	1	13,748	0.01%
2021/12/27	0	0.00	1	14.52	14.56	-1	13,759	-0.01%
2021/12/24	5	14.45	16	14.55	14.54	-11	13,736	-0.08%
2021/12/20	15	14.05	0	0.00	14.08	15	13,337	0.11%
2021/12/17	0	0.00	20	14.33	14.34	-20	13,225	-0.15%
2021/12/16	0	0.00	0.6	14.15	14.23	-0.6	13,276	0.00%
2021/12/15	0	0.00	2	14.16	14.14	-2	13,338	-0.01%
2021/12/14	7	14.01	0	0.00	13.99	7	13,480	0.05%
2021/12/13	2	14.35	0	0.00	14.33	2	13,795	0.01%
2021/12/10	24	14.28	0	0.00	14.28	24	13,882	0.17%
2021/12/09	0	0.00	10	14.10	14.29	-10	13,811	-0.07%
2021/12/08	0	0.00	25	14.04	14.04	-25	13,604	-0.18%
2021/12/07	7	14.03	5	14.01	14.00	2	13,600	0.01%
2021/12/06	27	13.98	30	14.08	14.01	-3	13,558	-0.02%
2021/12/03	9	14.00	0	0.00	14.06	9	13,478	0.07%
2021/12/02	3	13.65	0	0.00	13.77	3	13,202	0.02%
2021/12/01	1	13.56	0	0.00	13.75	1	13,351	0.01%
2021/11/30	8	13.64	0	0.00	13.60	8	13,596	0.06%
2021/11/29	10	13.60	0	0.00	13.65	10	13,593	0.07%
2021/11/26	14	13.80	0	0.00	13.69	14	13,697	0.10%
2021/11/25	2	13.88	5	13.89	13.90	-3	13,593	-0.02%
2021/11/24	5	13.77	0	0.00	13.79	5	13,588	0.04%
2021/11/23	10	13.69	0	0.00	13.73	10	13,550	0.07%
2021/11/22	20	13.73	0	0.00	13.70	20	13,543	0.15%
2021/11/19	3	13.65	0	0.00	13.64	3	13,549	0.02%
2021/11/18	17	13.68	1	13.69	13.69	16	13,445	0.12%
2021/11/17	14	13.78	0	0.00	13.76	14	13,389	0.10%
2021/11/16	2	13.74	0	0.00	13.74	2	13,504	0.02%
2021/11/15	15	13.77	0	0.00	13.71	15	13,455	0.11%
2021/11/12	5	13.93	0	0.00	13.91	5	13,157	0.04%
2021/11/11	31	13.65	0	0.00	13.81	31	12,962	0.24%
2021/11/10	36	13.50	0	0.00	13.40	36	12,650	0.28%
2021/11/09	55	13.63	16	13.60	13.57	39	12,007	0.32%
2021/11/08	44	13.71	30	13.71	13.71	14	11,286	0.12%
2021/11/05	29	13.88	25	13.97	13.86	4	10,669	0.04%
2021/11/04	59	13.98	0	0.00	13.94	59	10,204	0.58%
2021/11/03	27	13.97	0	0.00	14.01	27	10,097	0.27%
2021/11/02	99	14.04	0	0.00	14.01	99	10,082	0.98%
2021/11/01	17	14.07	0	0.00	14.10	17	9,851	0.17%
2021/10/29	25	14.11	0	0.00	14.13	25	9,887	0.25%
2021/10/28	1	14.25	0	0.00	14.21	1	9,781	0.01%
2021/10/27	20	14.23	0	0.00	14.23	20	9,915	0.20%
2021/10/26	35	14.39	0	0.00	14.29	35	9,910	0.35%
2021/10/25	6	14.48	0	0.00	14.53	6	9,873	0.06%
2021/10/22	0	0.00	42	14.60	14.57	-42	10,281	-0.41%
2021/10/21	1.1	14.61	2	14.56	14.50	-0.9	10,549	-0.01%
2021/10/20	15	14.49	0	0.00	14.49	15	11,077	0.14%
2021/10/19	37	14.59	0	0.00	14.54	37	11,260	0.33%
2021/10/18	11	14.41	36	14.41	14.42	-25	11,366	-0.22%
2021/10/15	7	14.41	0	0.00	14.46	7	11,664	0.06%
2021/10/14	1	14.60	0	0.00	14.60	1	12,293	0.01%
2021/10/13	6	14.53	0	0.00	14.58	6	13,097	0.05%
2021/10/12	12	14.58	3	14.57	14.55	9	14,037	0.06%
2021/10/08	82	14.80	10	14.80	14.69	72	14,558	0.49%
2021/10/07	4	14.72	19	14.87	14.92	-15	14,923	-0.10%
2021/10/06	3	14.59	1	14.66	14.75	2	15,111	0.01%
2021/10/05	23	14.52	0	0.00	14.56	23	15,488	0.15%
2021/10/04	1	14.51	17	14.50	14.52	-16	15,955	-0.10%
2021/10/01	8	14.53	0	0.00	14.48	8	16,396	0.05%
2021/09/30	11	14.58	3	14.57	14.61	8	16,844	0.05%
2021/09/29	4	14.47	19	14.65	14.59	-15	17,412	-0.09%
2021/09/28	25	14.61	17	14.58	14.64	8	17,942	0.04%
2021/09/27	31	14.39	21	14.35	14.35	10	17,971	0.06%
2021/09/24	5	14.55	143	14.62	14.57	-138	17,973	-0.77%	大賣/鉅額交易
2021/09/22	18	13.98	26	14.03	14.12	-8	18,032	-0.04%
2021/09/17	20	14.23	0	0.00	14.18	20	17,974	0.11%
2021/09/16	137.4	14.36	27	14.36	14.24	110.4	17,831	0.62%	大買/鉅額交易
2021/09/15	38	14.76	7	14.77	14.73	31	17,376	0.18%
2021/09/14	29	15.00	2	15.10	15.04	27	17,265	0.16%
2021/09/13	6	14.94	25	15.04	15.07	-19	17,369	-0.11%
2021/09/10	2	14.99	0	0.00	15.00	2	17,530	0.01%
2021/09/09	13	14.94	4	14.88	14.94	9	17,835	0.05%
2021/09/08	1	14.91	10	15.01	14.98	-9	18,058	-0.05%
2021/09/07	20	14.93	5	14.93	14.93	15	18,082	0.08%
2021/09/06	3	15.02	0.5	15.11	14.99	2.5	18,204	0.01%
2021/09/03	12	14.97	5	15.10	15.06	7	18,007	0.04%
2021/09/02	0	0.00	3	14.73	14.82	-3	17,690	-0.02%
2021/09/01	17	14.62	39	14.64	14.73	-22	17,522	-0.13%
2021/08/31	7	14.41	0	0.00	14.47	7	17,345	0.04%
2021/08/30	5	14.40	1	14.46	14.47	4	17,319	0.02%
2021/08/27	5	14.42	0	0.00	14.42	5	17,252	0.03%
2021/08/26	1	14.49	0	0.00	14.43	1	17,241	0.01%
2021/08/25	1	14.34	0	0.00	14.43	1	17,183	0.01%
2021/08/24	2	14.25	0	0.00	14.29	2	17,194	0.01%
2021/08/23	1	13.98	21	14.18	14.20	-20	17,173	-0.12%
2021/08/20	20	13.90	0	0.00	13.86	20	17,067	0.12%
2021/08/19	13	14.03	0	0.00	14.01	13	16,856	0.08%
2021/08/18	2	14.17	5	14.02	14.20	-3	16,788	-0.02%
2021/08/17	5	14.21	0	0.00	14.12	5	16,728	0.03%
2021/08/16	4	14.28	10	14.30	14.30	-6	16,678	-0.04%
2021/08/13	6	14.32	0	0.00	14.30	6	16,582	0.04%
2021/08/12	1	14.32	29	14.36	14.36	-28	16,536	-0.17%
2021/08/11	31	14.15	16	14.30	14.34	15	16,466	0.09%
2021/08/10	4	14.06	10	14.11	14.09	-6	16,299	-0.04%
2021/08/09	17	13.99	0	0.00	14.08	17	16,292	0.10%
2021/08/06	1	13.88	0	0.00	13.89	1	16,026	0.01%
2021/08/05	46	13.99	0	0.00	13.96	46	15,823	0.29%
2021/08/04	11	13.98	0	0.00	14.03	11	15,823	0.07%
2021/08/03	9	14.03	0	0.00	13.96	9	15,715	0.06%
2021/08/02	17	13.97	0	0.00	14.05	17	15,530	0.11%
2021/07/30	8	13.95	5	14.08	13.92	3	15,385	0.02%
2021/07/29	7	13.92	0	0.00	14.05	7	15,241	0.05%
2021/07/28	15	13.90	16	13.92	13.88	-1	15,073	-0.01%
2021/07/27	3	14.18	7	14.19	14.15	-4	14,771	-0.03%
2021/07/26	39	14.34	0	0.00	14.26	39	14,884	0.26%
2021/07/23	18	14.54	0	0.00	14.50	18	14,482	0.12%
2021/07/22	7	14.58	0	0.00	14.61	7	14,626	0.05%
2021/07/21	20	14.49	8	14.41	14.42	12	14,896	0.08%
2021/07/20	18	14.57	0.1	14.62	14.49	17.9	14,776	0.12%
2021/07/19	67.1	14.80	0	0.00	14.76	67.1	14,050	0.48%
2021/07/16	80	14.90	0	0.00	14.92	80	13,439	0.60%
2021/07/15	21	15.48	0	0.00	15.59	21	12,665	0.17%
2021/07/14	35	15.42	0	0.00	15.42	35	12,176	0.29%
2021/07/13	12	15.44	0	0.00	15.45	12	11,740	0.10%
2021/07/12	54	15.46	8	15.48	15.48	46	11,418	0.40%
2021/07/09	9	15.39	5	15.42	15.44	4	11,013	0.04%
2021/07/08	36	15.58	0	0.00	15.56	36	10,590	0.34%
2021/07/07	42	15.63	0	0.00	15.61	42	10,149	0.41%
2021/07/06	62	15.68	0	0.00	15.70	62	9,772	0.63%
2021/07/05	176.6	15.85	0	0.00	15.80	176.6	9,266	1.91%	大買/鉅額交易
2021/07/02	14	15.63	3	15.61	15.61	11	8,694	0.13%
2021/07/01	2	15.64	0	0.00	15.64	2	8,655	0.02%
2021/06/30	40	15.69	0	0.00	15.68	40	8,582	0.47%
2021/06/29	16	15.76	0	0.00	15.71	16	8,411	0.19%
2021/06/28	23	15.81	0	0.00	15.81	23	8,372	0.27%
2021/06/25	10	15.82	0	15.83	15.82	10	8,524	0.12%
2021/06/24	5	15.73	0	0.00	15.74	5	8,621	0.06%
2021/06/23	8	15.62	0	0.00	15.68	8	8,635	0.09%
2021/06/22	6	15.53	2	15.54	15.53	4	8,835	0.05%
2021/06/21	11	15.49	0	0.00	15.51	11	9,068	0.12%
2021/06/18	25	15.67	0	0.00	15.63	25	9,032	0.28%
2021/06/17	46	15.75	0	0.00	15.71	46	8,735	0.53%
2021/06/16	8	15.86	0	0.00	15.87	8	8,671	0.09%
2021/06/15	3	15.95	2	15.94	15.94	1	8,646	0.01%
2021/06/08	3	16.01	0	0.00	16.00	3	8,964	0.03%
2021/06/04	9	16.05	0	0.00	16.05	9	9,173	0.10%
2021/06/01	1	16.15	0	0.00	16.04	1	9,717	0.01%
2021/05/19	0	0.00	1	16.06	16.04	-1	12,215	-0.01%
2021/05/14	1	15.95	10	15.92	15.90	-9	14,427	-0.06%
2021/05/12	0	0.00	5	15.97	16.00	-5	15,681	-0.03%
2021/05/11	8	16.04	0	0.00	16.02	8	15,626	0.05%
2021/05/10	1	16.16	0	0.00	16.10	1	15,716	0.01%
2021/05/07	0	0.00	2	16.20	16.20	-2	15,915	-0.01%
2021/05/06	3	16.05	0	0.00	15.99	3	16,055	0.02%
2021/05/05	2	16.03	0	0.00	15.98	2	16,239	0.01%
2021/05/04	1	15.81	1.4	15.87	15.87	-0.4	16,403	0.00%
2021/05/03	29	15.89	0	0.00	15.85	29	16,525	0.18%
2021/04/29	10	16.10	0	0.00	16.08	10	16,336	0.06%
2021/04/28	7	16.02	0	0.00	15.99	7	16,448	0.04%
2021/04/27	13	16.11	17	16.12	16.05	-4	16,315	-0.02%
2021/04/26	1.3	16.21	0	0.00	16.18	1.3	16,129	0.01%
2021/04/23	4	16.22	0	0.00	16.23	4	16,163	0.02%
2021/04/22	2	16.28	9	16.29	16.22	-7	16,338	-0.04%
2021/04/21	2	16.29	0	0.00	16.30	2	16,404	0.01%
2021/04/20	4	16.41	21	16.41	16.41	-17	16,511	-0.10%
2021/04/19	4	16.38	9	16.41	16.40	-5	16,749	-0.03%
2021/04/15	1	16.28	0	0.00	16.28	1	17,281	0.01%
2021/04/14	1	16.25	0	0.00	16.31	1	17,530	0.01%
2021/04/13	1	16.27	0	0.00	16.25	1	17,759	0.01%
2021/04/09	4	16.36	0	0.00	16.35	4	18,299	0.02%
2021/04/08	0.1	16.40	0	0.00	16.41	0.1	18,583	0.00%
2021/04/07	1	16.48	0	0.00	16.41	1	18,945	0.01%
2021/04/06	0	0.00	0.2	16.49	16.47	-0.2	19,237	0.00%
2021/03/31	1.2	16.27	0	0.00	16.28	1.2	20,059	0.01%
2021/03/30	0	0.00	1.4	16.38	16.40	-1.4	20,432	-0.01%
2021/03/29	0	0.00	20.3	16.18	16.18	-20.3	20,561	-0.10%
2021/03/25	4.2	15.82	90	15.73	15.81	-85.8	21,351	-0.40%
2021/03/24	11.3	15.97	0	0.00	15.90	11.3	21,444	0.05%
2021/03/23	14	16.13	0	0.00	16.12	14	21,213	0.07%
2021/03/22	0	0.00	2	16.19	16.24	-2	21,359	-0.01%
2021/03/19	37.2	16.18	5	16.16	16.11	32.2	21,958	0.15%
2021/03/18	6	16.25	35.4	16.25	16.25	-29.4	22,274	-0.13%
2021/03/17	9	16.14	1	16.18	16.13	8	22,893	0.03%
2021/03/16	1	16.10	1	16.15	16.14	0	23,551	0.00%
2021/03/15	3	16.03	6	16.11	16.11	-3	24,398	-0.01%
2021/03/12	3	16.03	0	0.00	16.09	3	25,142	0.01%
2021/03/11	0	0.00	21	16.00	16.02	-21	25,824	-0.08%
2021/03/10	0	0.00	5	15.80	15.80	-5	26,553	-0.02%
2021/03/09	4.1	15.65	0	0.00	15.78	4.1	27,886	0.01%
2021/03/08	1.4	15.74	1	15.92	15.74	0.4	29,080	0.00%
2021/03/05	25	15.64	0	0.00	15.72	25	30,378	0.08%
2021/03/04	6	15.79	0	0.00	15.71	6	31,200	0.02%
2021/03/03	3	15.70	1	15.71	15.87	2	32,520	0.01%
2021/03/02	3	15.71	0	0.00	15.68	3	34,800	0.01%
2021/02/26	15	15.75	0	0.00	15.72	15	36,660	0.04%
2021/02/25	50	15.76	1.2	15.82	15.90	48.8	37,418	0.13%
2021/02/24	11.7	15.86	0	0.00	15.81	11.7	39,726	0.03%
2021/02/23	4	15.92	30	15.90	15.95	-26	41,184	-0.06%
2021/02/22	21	15.92	1	15.93	15.98	20	45,206	0.04%
2021/02/19	2.1	15.69	3	15.66	15.73	-0.9	50,089	0.00%
2021/02/18	38	15.94	17	15.80	15.89	21	55,747	0.04%
2021/02/17	1	15.90	26.1	15.61	15.94	-25.1	60,989	-0.04%
2021/02/05	119.1	15.15	1	15.12	15.11	118.1	72,664	0.16%	大買/鉅額交易
2021/02/04	28	15.34	30	15.25	15.26	-2	72,754	0.00%