中信中國高股息 (00882)-中國信託-三重券商分點個股進出

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
10.82
漲跌
▼0.01
漲幅
-0.09%
成交量
4,947張
產業
上市
363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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/09/06	3	10.83	0	0.00	10.82	3	15,539	0.02%
2024/09/05	15	10.87	0	0.00	10.83	15	15,961	0.09%
2024/09/04	41	10.85	21	10.87	10.86	20	16,541	0.12%
2024/09/03	22	10.95	0	0.00	10.94	22	16,602	0.13%
2024/09/02	16.2	10.99	0	0.00	11.00	16.2	16,807	0.10%
2024/08/30	6	11.06	0	0.00	11.17	6	16,858	0.04%
2024/08/29	0.2	11.03	0	0.00	10.97	0.2	16,954	0.00%
2024/08/27	14	10.97	0	0.00	11.05	14	17,398	0.08%
2024/08/23	8	10.98	16	10.98	11.00	-8	17,824	-0.04%
2024/08/22	12	10.95	2	10.95	10.96	10	18,096	0.06%
2024/08/21	33	10.96	0	0.00	10.96	33	18,385	0.18%
2024/08/20	44	11.06	20	11.04	11.04	24	18,716	0.13%
2024/08/19	200	11.14	6	11.17	11.10	194	19,424	1.00%	大買/鉅額交易
2024/08/15	0	0.00	1	11.00	11.02	-1	20,542	0.00%
2024/08/14	3	10.98	11	10.98	10.97	-8	21,134	-0.04%
2024/08/12	3.1	11.03	15	11.04	11.05	-11.9	22,247	-0.05%
2024/08/08	2	10.92	36	10.95	10.98	-34	23,080	-0.15%
2024/08/07	2	10.98	23	10.99	11.07	-21	23,943	-0.09%
2024/08/06	6	10.88	2	10.93	10.87	4	24,901	0.02%
2024/08/05	34	10.96	68	10.95	10.85	-34	25,027	-0.14%
2024/08/02	5.2	11.03	7	11.05	11.08	-1.9	24,882	-0.01%
2024/08/01	0	0.00	2	11.20	11.16	-2	25,110	-0.01%
2024/07/31	5	11.05	60	11.10	11.21	-55	25,436	-0.22%
2024/07/30	0	0.00	40	11.10	11.05	-40	25,760	-0.16%
2024/07/29	0.2	11.12	1	11.12	11.16	-0.8	25,882	0.00%
2024/07/26	6	11.08	246	11.07	11.05	-240	26,130	-0.92%	大賣/鉅額交易
2024/07/23	2	11.30	6.4	11.33	11.33	-4.4	26,395	-0.02%
2024/07/22	26.3	11.17	8	11.13	11.19	18.3	26,703	0.07%
2024/07/19	21	11.18	10	11.25	11.16	11	26,845	0.04%
2024/07/18	5	11.26	40	11.29	11.34	-35	26,717	-0.13%
2024/07/17	27.5	11.30	0	0.00	11.26	27.5	26,599	0.10%
2024/07/16	34	11.37	19	11.36	11.34	15	26,502	0.06%
2024/07/15	13	11.86	1	11.90	11.87	12	26,259	0.05%
2024/07/12	42.1	11.86	39	11.83	11.87	3.1	26,040	0.01%
2024/07/11	108	11.79	0	0.00	11.78	108	25,752	0.42%	大買/鉅額交易
2024/07/10	47	11.79	0	0.00	11.76	47	25,640	0.18%
2024/07/09	17	11.76	0	0.00	11.79	17	25,708	0.07%
2024/07/08	21	11.86	5	11.78	11.79	16	25,766	0.06%
2024/07/05	1	11.91	20	11.91	11.92	-19	25,754	-0.07%
2024/07/04	10	12.05	7	12.03	12.01	3	25,687	0.01%
2024/07/03	2	12.00	3	12.00	11.99	-1	25,647	0.00%
2024/07/02	0.2	11.81	0	0.00	11.95	0.2	25,475	0.00%
2024/07/01	20.2	11.76	5	11.76	11.76	15.2	25,234	0.06%
2024/06/28	0	0.00	2	11.78	11.80	-2	25,361	-0.01%
2024/06/27	11	11.77	10	11.72	11.70	1	25,319	0.00%
2024/06/26	0	0.00	0.2	11.90	11.85	-0.2	25,168	0.00%
2024/06/25	5	11.80	0	0.00	11.94	5	24,921	0.02%
2024/06/24	9	11.77	15	11.72	11.77	-6	24,811	-0.02%
2024/06/21	0	0.00	10	11.88	11.84	-10	24,907	-0.04%
2024/06/20	0	0.00	3	12.02	12.00	-3	24,773	-0.01%
2024/06/19	15	11.98	1	11.82	11.95	14	24,758	0.06%
2024/06/18	1	11.75	1	11.83	11.77	0	24,843	0.00%
2024/06/17	18.5	11.77	1	11.76	11.74	17.5	24,981	0.07%
2024/06/14	10	11.72	0	0.00	11.83	10	24,932	0.04%
2024/06/13	10	11.73	3	11.68	11.69	7	25,183	0.03%
2024/06/12	0.1	11.77	15	11.59	11.64	-14.9	25,244	-0.06%
2024/06/11	17	11.84	58	11.76	11.76	-41	25,049	-0.16%
2024/06/06	1	12.08	2	12.07	12.06	-1	24,828	0.00%
2024/06/05	0	0.00	17	12.18	12.13	-17	24,712	-0.07%
2024/06/04	0	0.00	7	12.14	12.16	-7	24,862	-0.03%
2024/06/03	5.2	12.14	0	0.00	12.14	5.2	24,951	0.02%
2024/05/31	10	12.13	3	12.20	12.12	7	24,943	0.03%
2024/05/30	0	0.00	4	12.12	12.03	-4	25,148	-0.02%
2024/05/29	20.2	12.20	0	0.00	12.18	20.2	25,048	0.08%
2024/05/28	10	12.25	15	12.30	12.29	-5	25,121	-0.02%
2024/05/27	0	0.00	45	12.11	12.17	-45	24,985	-0.18%
2024/05/23	2	12.12	0	0.00	12.09	2	24,911	0.01%
2024/05/22	1	12.47	58	12.36	12.45	-57	24,616	-0.23%
2024/05/21	4	12.38	4	12.41	12.32	0	24,572	0.00%
2024/05/20	28	12.40	4	12.41	12.40	24	24,786	0.10%
2024/05/17	0.5	12.12	3	12.20	12.18	-2.5	24,440	-0.01%
2024/05/16	1	12.05	43	12.07	12.10	-42	24,295	-0.17%
2024/05/15	16	11.86	40	11.84	11.82	-24	23,920	-0.10%
2024/05/14	12	12.04	22	11.95	11.95	-10	23,878	-0.04%
2024/05/13	16.1	12.00	4	11.95	12.03	12.1	23,796	0.05%
2024/05/10	3	11.77	60.9	11.78	11.87	-57.9	23,125	-0.25%
2024/05/09	3	11.27	3	11.42	11.41	0	22,281	0.00%
2024/05/08	13	11.30	150	11.31	11.26	-137	22,309	-0.61%	大賣/鉅額交易
2024/05/07	0	0.00	2	11.21	11.28	-2	22,480	-0.01%
2024/05/06	9	11.13	15	11.14	11.16	-6	22,422	-0.03%
2024/05/03	177	11.07	25	11.06	11.01	152	22,456	0.68%	大買/鉅額交易
2024/05/02	0.2	10.89	5	10.99	10.96	-4.9	22,906	-0.02%
2024/04/30	6	10.91	8	10.94	10.85	-2	23,316	-0.01%
2024/04/29	4.2	10.90	117	10.93	10.94	-112.8	23,572	-0.48%	大賣/鉅額交易
2024/04/26	34	10.71	1	10.74	10.76	33	24,372	0.14%
2024/04/25	1	10.70	39	10.58	10.64	-38	24,742	-0.15%
2024/04/24	6	10.44	4	10.48	10.48	2	25,250	0.01%
2024/04/23	0	0.00	42	10.44	10.44	-42	26,952	-0.16%
2024/04/22	37	10.48	3	10.46	10.43	34	27,099	0.13%
2024/04/19	3	10.33	0	0.00	10.33	3	26,904	0.01%
2024/04/18	0	0.00	8	10.28	10.31	-8	26,670	-0.03%
2024/04/17	3.5	10.27	1	10.27	10.26	2.5	26,698	0.01%
2024/04/16	6	10.21	22	10.25	10.24	-16	26,772	-0.06%
2024/04/15	9	10.22	2	10.21	10.31	7	26,741	0.03%
2024/04/12	7	10.36	16	10.43	10.33	-9	26,832	-0.03%
2024/04/11	7	10.30	0	0.00	10.45	7	26,819	0.03%
2024/04/10	3	10.38	0	0.00	10.37	3	26,780	0.01%
2024/04/09	3	10.34	16	10.38	10.33	-13	27,028	-0.05%
2024/04/08	9	10.24	0	0.00	10.30	9	27,072	0.03%
2024/04/03	2	10.31	0	0.00	10.30	2	27,035	0.01%
2024/04/02	6.2	10.33	0	0.00	10.30	6.2	27,099	0.02%
2024/04/01	7	10.26	24	10.28	10.27	-17	27,116	-0.06%
2024/03/29	5.2	10.22	0	0.00	10.21	5.2	27,114	0.02%
2024/03/28	22	10.21	0	0.00	10.23	22	27,103	0.08%
2024/03/27	5	10.34	7	10.38	10.30	-2	26,851	-0.01%
2024/03/26	19	10.40	8	10.36	10.36	11	26,842	0.04%
2024/03/25	0	0.00	20	10.46	10.47	-20	26,704	-0.07%
2024/03/22	4	10.45	9	10.43	10.43	-5	26,691	-0.02%
2024/03/21	31	10.50	15	10.51	10.50	16	26,733	0.06%
2024/03/20	8.5	10.40	26	10.37	10.41	-17.5	26,880	-0.07%
2024/03/19	11	10.46	12	10.44	10.42	-1	27,015	0.00%
2024/03/18	7.5	10.36	1	10.45	10.45	6.5	27,297	0.02%
2024/03/15	1	10.28	10	10.28	10.25	-9	27,202	-0.03%
2024/03/14	23	10.39	7	10.40	10.34	16	27,830	0.06%
2024/03/13	0	0.00	2.3	10.40	10.40	-2.3	28,099	-0.01%
2024/03/12	12.3	10.32	1	10.33	10.35	11.3	28,058	0.04%
2024/03/11	6	10.28	1	10.25	10.28	5	28,080	0.02%
2024/03/08	0	0.00	7	10.28	10.32	-7	28,405	-0.02%
2024/03/07	15	10.21	9	10.29	10.26	6	28,306	0.02%
2024/03/06	1	10.26	0.7	10.11	10.21	0.3	28,071	0.00%
2024/03/05	6	10.10	10	10.08	10.10	-4	28,190	-0.01%
2024/03/04	15.2	10.21	1	10.20	10.19	14.2	28,405	0.05%
2024/02/29	0.2	10.20	1	10.30	10.25	-0.8	28,108	0.00%
2024/02/27	0	0.00	1	10.24	10.28	-1	27,960	0.00%
2024/02/26	0	0.00	26	10.34	10.35	-26	27,627	-0.09%
2024/02/23	6	10.41	12	10.44	10.41	-6	27,354	-0.02%
2024/02/22	6	10.29	0	0.00	10.34	6	26,877	0.02%
2024/02/21	56	10.20	96	10.22	10.30	-40	26,406	-0.15%
2024/02/20	3	9.94	3	9.98	9.96	0	25,499	0.00%
2024/02/19	37.5	9.89	3	9.91	9.89	34.5	25,222	0.14%
2024/02/16	1	9.67	65	9.66	9.84	-64	24,986	-0.26%
2024/02/15	26	9.62	88	9.61	9.60	-62	24,606	-0.25%
2024/02/05	40	9.50	30	9.55	9.56	10	24,299	0.04%
2024/02/02	3.2	9.64	1	9.70	9.59	2.2	23,823	0.01%
2024/02/01	3.5	9.60	1	9.58	9.66	2.5	23,581	0.01%
2024/01/31	27	9.61	5	9.62	9.62	22	23,304	0.09%
2024/01/30	11	9.75	0	0.00	9.70	11	22,919	0.05%
2024/01/29	11.2	9.98	5	10.00	9.95	6.2	22,333	0.03%
2024/01/26	18	9.96	11	10.02	9.98	7	21,969	0.03%
2024/01/25	29	9.89	313	9.80	10.01	-284	21,537	-1.32%	大賣/鉅額交易
2024/01/24	19	9.56	10	9.56	9.51	9	20,662	0.04%
2024/01/23	23	9.32	30	9.42	9.42	-7	19,990	-0.04%
2024/01/22	343	9.55	0	0.00	9.30	343	19,421	1.77%	大買/鉅額交易
2024/01/19	51	9.58	0	0.00	9.56	51	18,124	0.28%
2024/01/18	52	9.65	4	9.61	9.61	48	17,379	0.28%
2024/01/17	70.5	9.88	25	9.88	9.78	45.5	16,490	0.28%
2024/01/16	16.9	10.31	3	10.34	10.27	13.9	14,739	0.09%
2024/01/15	1	10.32	22	10.33	10.33	-21	14,582	-0.14%
2024/01/12	6	10.26	5	10.33	10.32	1	14,577	0.01%
2024/01/11	15	10.25	5	10.33	10.34	10	14,581	0.07%
2024/01/10	14	10.26	20	10.28	10.28	-6	14,453	-0.04%
2024/01/09	5	10.32	1	10.32	10.31	4	14,309	0.03%
2024/01/08	25	10.41	0	0.00	10.32	25	14,150	0.18%
2024/01/05	6	10.48	3	10.44	10.48	3	13,932	0.02%
2024/01/04	25	10.45	20	10.46	10.42	5	13,904	0.04%
2024/01/03	34	10.43	180	10.40	10.48	-146	13,696	-1.07%	大賣/鉅額交易
2024/01/02	5.2	10.37	22	10.37	10.38	-16.9	13,375	-0.13%
2023/12/29	7.2	10.34	2	10.36	10.36	5.2	13,268	0.04%
2023/12/28	24	10.30	0	0.00	10.31	24	13,216	0.18%
2023/12/27	21	10.18	6	10.19	10.22	15	13,606	0.11%
2023/12/26	12	10.24	10	10.23	10.19	2	13,435	0.01%
2023/12/25	2	10.21	0	0.00	10.21	2	13,409	0.01%
2023/12/22	8	10.26	0	0.00	10.23	8	13,357	0.06%
2023/12/21	6	10.17	0	0.00	10.23	6	13,221	0.05%
2023/12/20	7	10.22	1	10.21	10.21	6	13,119	0.05%
2023/12/19	18	10.20	7	10.18	10.21	11	13,101	0.08%
2023/12/18	14	10.26	0	0.00	10.25	14	12,996	0.11%
2023/12/15	0.1	10.30	42	10.26	10.28	-41.9	12,812	-0.33%
2023/12/14	49	10.15	1	10.12	10.12	48	12,440	0.39%
2023/12/13	7.3	10.25	0	0.00	10.15	7.3	12,144	0.06%
2023/12/12	1	10.16	65	10.18	10.21	-64	11,853	-0.54%
2023/12/11	62.1	10.00	94	10.02	10.03	-31.9	11,763	-0.27%
2023/12/08	31	10.15	0	0.00	10.15	31	10,994	0.28%
2023/12/07	29	10.21	168	10.21	10.23	-139	10,549	-1.32%	大賣/鉅額交易
2023/12/06	29	10.26	12	10.34	10.36	17	10,211	0.17%
2023/12/05	10.1	10.29	20	10.27	10.26	-9.9	10,020	-0.10%
2023/12/04	30.2	10.37	26.4	10.40	10.39	3.7	9,505	0.04%
2023/12/01	0	0.00	20	10.43	10.42	-20	9,373	-0.21%
2023/11/30	27.1	10.41	3	10.41	10.40	24.1	9,281	0.26%
2023/11/29	67.3	10.51	16	10.46	10.45	51.3	9,144	0.56%
2023/11/28	16	10.60	14	10.62	10.62	2	8,462	0.02%
2023/11/27	10.1	10.65	43	10.71	10.62	-32.9	8,460	-0.39%
2023/11/24	1	10.70	0	0.00	10.71	1	8,387	0.01%
2023/11/22	19.1	10.65	0	0.00	10.65	19.1	8,569	0.22%
2023/11/21	9	10.74	0	0.00	10.73	9	8,549	0.11%
2023/11/20	23	10.69	0	0.00	10.71	23	8,640	0.27%
2023/11/17	20.6	10.73	0	0.00	10.71	20.6	8,653	0.24%
2023/11/16	36	10.80	0	0.00	10.82	36	8,794	0.41%
2023/11/15	1.1	10.82	82	10.82	10.83	-80.9	9,176	-0.88%
2023/11/14	12	10.66	0	0.00	10.66	12	9,274	0.13%
2023/11/13	12	10.56	38	10.56	10.59	-26	9,602	-0.27%
2023/11/10	28	10.62	0	0.00	10.62	28	9,736	0.29%
2023/11/09	21	10.68	0	0.00	10.69	21	9,899	0.21%
2023/11/08	22	10.73	0	0.00	10.73	22	10,462	0.21%
2023/11/07	14	10.79	0	0.00	10.79	14	10,644	0.13%
2023/11/03	0	0.00	2	10.80	10.79	-2	10,883	-0.02%
2023/11/02	1.2	10.76	0	0.00	10.74	1.2	11,019	0.01%
2023/11/01	2	10.70	0	0.00	10.73	2	11,196	0.02%
2023/10/31	1	10.66	0	0.00	10.67	1	11,364	0.01%
2023/10/30	1.2	10.73	0	0.00	10.72	1.2	11,635	0.01%
2023/10/26	2	10.67	0	0.00	10.62	2	12,729	0.02%
2023/10/25	2	10.76	1	10.73	10.71	1	13,125	0.01%
2023/10/24	2	10.47	0	0.00	10.51	2	13,241	0.02%
2023/10/23	16	10.49	0	0.00	10.46	16	13,469	0.12%
2023/10/20	3	10.50	5	10.55	10.55	-2	13,763	-0.01%
2023/10/19	7	10.64	0	0.00	10.65	7	13,951	0.05%
2023/10/17	0	0.00	2	10.88	10.86	-2	14,164	-0.01%
2023/10/16	0.1	10.86	0	0.00	10.81	0.1	14,720	0.00%
2023/10/13	2	10.87	0	0.00	10.86	2	16,147	0.01%
2023/10/11	0.3	10.84	12	10.75	10.75	-11.7	16,693	-0.07%
2023/10/05	3	10.55	0	0.00	10.58	3	16,858	0.02%
2023/10/04	1	10.55	0	0.00	10.57	1	16,984	0.01%
2023/10/03	15	10.63	10	10.60	10.61	5	17,274	0.03%
2023/10/02	1.4	10.92	4	10.92	10.92	-2.7	17,038	-0.02%
2023/09/28	2	10.86	0	0.00	10.86	2	17,457	0.01%
2023/09/27	1	10.87	0	0.00	10.87	1	17,646	0.01%
2023/09/26	3	10.92	0	0.00	10.88	3	17,770	0.02%
2023/09/25	0	0.00	6	11.03	10.96	-6	17,941	-0.03%
2023/09/22	1	10.95	0	0.00	10.97	1	18,044	0.01%
2023/09/21	3	10.92	0	0.00	10.92	3	18,177	0.02%
2023/09/20	0	0.00	47	11.01	11.00	-47	18,240	-0.26%
2023/09/19	2	10.98	28	10.99	10.97	-26	18,322	-0.14%
2023/09/18	11	10.91	0	0.00	10.90	11	18,601	0.06%
2023/09/15	3.1	11.01	10	11.02	11.00	-6.9	18,796	-0.04%
2023/09/14	25	10.87	0	0.00	10.89	25	18,835	0.13%
2023/09/12	2	10.93	0	0.00	10.92	2	19,014	0.01%
2023/09/11	2.3	10.90	0	0.00	10.96	2.3	19,226	0.01%
2023/09/07	1	11.00	0	0.00	11.01	1	19,583	0.01%
2023/09/06	22	11.01	0	0.00	11.02	22	19,745	0.11%
2023/09/04	0.2	11.04	33	11.19	11.17	-32.9	19,943	-0.16%
2023/09/01	1	10.91	1	10.94	10.94	0	20,057	0.00%
2023/08/31	5	10.92	0	0.00	10.88	5	20,308	0.02%
2023/08/29	25.2	10.85	0	0.00	10.96	25.2	21,161	0.12%
2023/08/28	10	10.91	26	10.91	10.84	-16	21,529	-0.07%
2023/08/25	0	0.00	3	10.74	10.73	-3	21,976	-0.01%
2023/08/24	1	10.62	0	0.00	10.69	1	22,700	0.00%
2023/08/23	4	10.62	0	0.00	10.65	4	23,009	0.02%
2023/08/22	14	10.56	1	10.57	10.54	13	23,454	0.06%
2023/08/21	29	10.65	4	10.62	10.61	25	24,483	0.10%
2023/08/18	2	10.87	10	10.85	10.82	-8	25,064	-0.03%
2023/08/17	27	10.83	0	0.00	10.87	27	25,278	0.11%
2023/08/16	28	10.94	2	10.96	10.94	26	25,148	0.10%
2023/08/15	11.1	11.02	12	11.03	11.02	-0.9	25,258	0.00%
2023/08/14	78	11.06	5	11.05	11.04	73	25,150	0.29%
2023/08/11	25	11.30	9	11.34	11.29	16	24,684	0.06%
2023/08/10	15.4	11.36	10	11.41	11.35	5.4	24,609	0.02%
2023/08/09	5.2	11.40	0	0.00	11.40	5.2	24,726	0.02%
2023/08/08	30	11.40	1	11.48	11.47	29	24,874	0.12%
2023/08/07	7	11.50	0	0.00	11.52	7	24,834	0.03%
2023/08/04	0	0.00	12	11.66	11.66	-12	24,827	-0.05%
2023/08/02	7.2	11.58	0	0.00	11.54	7.2	25,158	0.03%
2023/08/01	12	11.74	0	0.00	11.72	12	25,170	0.05%
2023/07/31	16.2	11.87	47	11.86	11.83	-30.8	25,129	-0.12%
2023/07/28	2	11.39	5	11.50	11.61	-3	24,479	-0.01%
2023/07/27	1	11.37	3	11.44	11.43	-2	24,109	-0.01%
2023/07/26	8	11.27	0	0.00	11.27	8	23,981	0.03%
2023/07/25	6	11.18	0	0.00	11.26	6	23,761	0.03%
2023/07/24	4	11.02	0.2	11.03	11.01	3.8	23,374	0.02%
2023/07/21	6	11.09	0	0.00	11.08	6	23,134	0.03%
2023/07/20	2	11.10	40	11.05	11.09	-38	23,109	-0.16%
2023/07/19	107.4	10.96	0	0.00	10.96	107.4	22,998	0.47%	大買/鉅額交易
2023/07/18	147	11.11	0	0.00	11.03	147	22,560	0.65%	大買/鉅額交易
2023/07/17	12.1	11.57	0	0.00	11.58	12.1	21,201	0.06%
2023/07/14	57	11.57	1	11.55	11.57	56	20,872	0.27%
2023/07/13	5	11.60	0	0.00	11.61	5	20,708	0.02%
2023/07/12	8	11.54	15	11.54	11.53	-7	20,728	-0.03%
2023/07/10	7.4	11.48	2	11.44	11.43	5.4	20,524	0.03%
2023/07/07	16	11.48	0	0.00	11.52	16	20,255	0.08%
2023/07/06	69	11.65	1	11.57	11.60	68	20,051	0.34%
2023/07/05	34	11.78	0	0.00	11.78	34	19,680	0.17%
2023/07/04	1	11.85	0	0.00	11.87	1	19,471	0.01%
2023/07/03	1.2	11.83	0	0.00	11.83	1.2	19,558	0.01%
2023/06/30	6	11.68	0	0.00	11.70	6	19,557	0.03%
2023/06/29	7.2	11.65	0	0.00	11.61	7.2	19,753	0.04%
2023/06/27	12	11.58	0	0.00	11.59	12	19,991	0.06%
2023/06/26	29	11.45	2	11.46	11.46	27	20,567	0.13%
2023/06/21	7	11.63	15	11.61	11.62	-8	20,298	-0.04%
2023/06/20	14	11.70	0	0.00	11.70	14	20,119	0.07%
2023/06/19	5	11.80	0	0.00	11.75	5	20,053	0.02%
2023/06/16	18	11.81	5	11.84	11.84	13	19,951	0.07%
2023/06/15	9.1	11.67	0	0.00	11.72	9.1	19,924	0.05%
2023/06/14	11	11.75	0	0.00	11.72	11	19,716	0.06%
2023/06/13	18	11.68	5	11.73	11.71	13	19,644	0.07%
2023/06/12	7	11.73	0	0.00	11.76	7	19,475	0.04%
2023/06/09	23.2	11.75	0	0.00	11.75	23.2	19,827	0.12%
2023/06/08	11	11.66	5	11.65	11.67	6	19,892	0.03%
2023/06/07	17	11.65	0	0.00	11.64	17	20,025	0.08%
2023/06/06	17.3	11.59	0	0.00	11.65	17.3	19,804	0.09%
2023/06/05	11	11.55	0	0.00	11.53	11	19,821	0.06%
2023/06/02	8.7	11.39	0	0.00	11.50	8.7	19,632	0.04%
2023/06/01	22	11.24	20	11.30	11.30	2	19,279	0.01%
2023/05/31	87	11.26	0	0.00	11.25	87	18,948	0.46%
2023/05/30	96	11.43	0	0.00	11.37	96	18,435	0.52%
2023/05/29	5.8	11.60	4	11.58	11.57	1.8	17,927	0.01%
2023/05/26	13	11.57	0	0.00	11.56	13	17,787	0.07%
2023/05/25	104	11.67	0	0.00	11.58	104	17,433	0.60%	大買/鉅額交易
2023/05/24	56	11.91	0	0.00	11.87	56	16,325	0.34%
2023/05/23	33	12.12	0	0.00	12.07	33	15,557	0.21%
2023/05/19	6	12.19	0	0.00	12.20	6	15,216	0.04%
2023/05/18	2	12.26	0	0.00	12.32	2	14,948	0.01%
2023/05/17	7	12.25	6	12.31	12.27	1	15,008	0.01%
2023/05/15	14.1	12.22	0	0.00	12.26	14.1	15,138	0.09%
2023/05/12	11	12.35	0	0.00	12.34	11	14,958	0.07%
2023/05/11	5	12.60	0	0.00	12.54	5	14,749	0.03%
2023/05/10	5	12.66	8	12.72	12.67	-3	14,775	-0.02%
2023/05/09	0.2	12.79	0	0.00	12.95	0.2	14,681	0.00%
2023/05/08	0	0.00	19	12.65	12.72	-19	14,557	-0.13%
2023/05/05	0	0.00	20	12.55	12.50	-20	14,775	-0.14%
2023/05/04	1	12.38	9.5	12.34	12.38	-8.5	14,764	-0.06%
2023/05/03	2	12.20	0	0.00	12.19	2	14,679	0.01%
2023/05/02	2.4	12.31	1	12.32	12.32	1.4	14,828	0.01%
2023/04/27	1	12.11	5	12.14	12.18	-4	15,268	-0.03%
2023/04/26	1	12.06	5	12.08	12.14	-4	15,660	-0.03%
2023/04/25	1	12.08	0	0.00	12.08	1	15,774	0.01%
2023/04/24	6	12.20	0	0.00	12.20	6	16,097	0.04%
2023/04/21	0	0.00	4	12.34	12.25	-4	16,015	-0.02%
2023/04/20	1	12.25	0	0.00	12.27	1	15,957	0.01%
2023/04/19	10	12.25	0	0.00	12.30	10	15,965	0.06%
2023/04/18	0	0.00	15	12.33	12.34	-15	15,913	-0.09%
2023/04/17	0.1	12.25	0	0.00	12.23	0.1	15,813	0.00%
2023/04/13	1	12.10	0	0.00	12.11	1	15,687	0.01%
2023/04/12	2	12.06	3	12.12	12.12	-1	15,657	-0.01%
2023/04/10	1.2	11.93	0	0.00	11.93	1.2	15,505	0.01%
2023/04/07	11	11.90	1	11.87	11.90	10	15,436	0.06%
2023/04/06	22.9	11.87	0	0.00	11.84	22.9	15,345	0.15%
2023/03/31	10	11.95	0	0.00	11.95	10	15,078	0.07%
2023/03/30	11	11.84	0.5	11.83	11.85	10.5	14,859	0.07%
2023/03/29	7	11.87	0	0.00	11.86	7	14,517	0.05%
2023/03/28	9	11.86	0	0.00	11.86	9	14,347	0.06%
2023/03/27	30.2	11.93	0	0.00	11.93	30.2	14,018	0.22%
2023/03/24	2	12.14	1	12.13	12.13	1	13,403	0.01%
2023/03/23	2	12.06	0	0.00	12.12	2	13,309	0.02%
2023/03/22	4	12.11	3	12.14	12.12	1	13,217	0.01%
2023/03/21	0.2	12.09	0	0.00	12.04	0.2	13,123	0.00%
2023/03/20	7.5	12.13	10	12.07	12.04	-2.5	13,020	-0.02%
2023/03/17	0	0.00	11	12.12	12.14	-11	12,940	-0.09%
2023/03/16	10	11.97	0	0.00	12.02	10	12,891	0.08%
2023/03/15	11	12.00	0	0.00	12.03	11	12,846	0.09%
2023/03/14	6	11.97	10	12.07	11.93	-4	12,770	-0.03%
2023/03/13	14.1	12.04	70	12.04	12.10	-55.9	12,273	-0.46%
2023/03/10	11.5	12.12	0	0.00	12.09	11.5	12,120	0.09%
2023/03/08	7	12.33	0	0.00	12.33	7	11,706	0.06%
2023/03/07	0	0.00	2	12.60	12.58	-2	11,613	-0.02%
2023/03/06	11	12.38	8	12.39	12.41	3	11,431	0.03%
2023/03/03	2	12.30	10	12.30	12.36	-8	11,230	-0.07%
2023/03/02	1.2	12.18	5	12.21	12.26	-3.9	11,086	-0.03%
2023/03/01	11	11.97	15	12.03	12.12	-4	10,944	-0.04%
2023/02/24	9	12.13	0	0.00	12.10	9	10,685	0.08%
2023/02/23	1	12.28	0	0.00	12.26	1	10,369	0.01%
2023/02/22	4	12.25	0	0.00	12.31	4	10,236	0.04%
2023/02/21	1	12.36	0	0.00	12.36	1	10,102	0.01%
2023/02/20	13.1	12.22	0	0.00	12.26	13.1	9,909	0.13%
2023/02/17	13	12.08	0	0.00	12.10	13	9,801	0.13%
2023/02/16	30	12.08	0	0.00	12.16	30	9,810	0.31%
2023/02/15	1	12.13	0	0.00	12.10	1	9,778	0.01%
2023/02/14	1	12.20	0	0.00	12.22	1	9,616	0.01%
2023/02/13	2	12.23	0	0.00	12.20	2	9,536	0.02%
2023/02/09	1.1	12.11	0	0.00	12.15	1.1	9,241	0.01%
2023/02/08	2	12.10	0	0.00	12.09	2	9,216	0.02%
2023/02/07	15	11.99	0	0.00	12.02	15	9,107	0.16%
2023/02/06	10	11.93	10	11.90	11.92	0	9,071	0.00%
2023/02/03	22	12.07	111	12.04	12.03	-89	8,865	-1.00%	大賣/
2023/02/02	12.2	12.34	0	0.00	12.34	12.2	8,609	0.14%
2023/02/01	1	12.37	0	0.00	12.37	1	8,491	0.01%
2023/01/31	3	12.47	0	0.00	12.34	3	8,383	0.04%
2023/01/30	60.2	12.72	10	12.73	12.59	50.2	8,189	0.61%
2023/01/17	34	12.51	0	0.00	12.40	34	8,088	0.42%
2023/01/16	7	12.87	0	0.00	12.85	7	7,767	0.09%
2023/01/13	6	12.70	0	0.00	12.72	6	7,383	0.08%
2023/01/12	7	12.63	0	0.00	12.62	7	7,229	0.10%
2023/01/11	10	12.60	5	12.62	12.62	5	6,834	0.07%
2023/01/09	4	12.59	4	12.59	12.59	0	6,784	0.00%
2023/01/06	2	12.54	6	12.48	12.50	-4	6,695	-0.06%
2023/01/05	3	12.50	2	12.56	12.50	1	6,681	0.01%
2023/01/04	3	12.30	0	0.00	12.29	3	6,626	0.05%
2023/01/03	12	11.86	3	12.04	12.06	9	6,639	0.14%
2022/12/30	0	0.00	2	12.00	11.97	-2	6,673	-0.03%
2022/12/28	1	12.03	0	0.00	12.03	1	6,662	0.02%
2022/12/27	0	0.00	2	11.91	11.91	-2	6,599	-0.03%
2022/12/26	1	11.86	0	0.00	11.86	1	6,715	0.01%
2022/12/23	0	0.00	5	11.85	11.84	-5	6,879	-0.07%
2022/12/21	0.2	11.76	0	0.00	11.73	0.2	7,230	0.00%
2022/12/20	3	11.77	2	11.71	11.71	1	7,459	0.01%
2022/12/19	5	11.94	14	11.99	11.90	-9	7,568	-0.12%
2022/12/16	3	11.99	0	0.00	12.00	3	7,542	0.04%
2022/12/15	0	0.00	1	11.95	11.86	-1	7,533	-0.01%
2022/12/14	2	11.89	10	11.95	11.97	-8	7,600	-0.11%
2022/12/13	0	0.00	1	11.95	11.89	-1	7,578	-0.01%
2022/12/09	1	11.93	0	0.00	11.97	1	7,672	0.01%
2022/12/08	1	11.73	0	0.00	11.73	1	7,598	0.01%
2022/12/07	1	11.86	0	0.00	11.86	1	7,645	0.01%
2022/12/06	2	11.74	5	11.76	11.75	-3	7,709	-0.04%
2022/12/02	4	11.55	0	0.00	11.49	4	7,718	0.05%
2022/12/01	11	11.71	0	0.00	11.70	11	7,686	0.14%
2022/11/30	3	11.68	0	0.00	11.68	3	7,673	0.04%
2022/11/25	0	0.00	1	11.26	11.28	-1	7,539	-0.01%
2022/11/21	1	10.89	0	0.00	11.00	1	7,883	0.01%
2022/11/16	0	0.00	2	11.22	11.20	-2	8,159	-0.02%
2022/11/14	5	11.10	13	11.13	11.03	-8	8,173	-0.10%
2022/11/11	10	10.65	11	10.71	10.72	-1	8,222	-0.01%
2022/11/10	1	10.40	0	0.00	10.40	1	8,194	0.01%
2022/11/09	0	0.00	10	10.69	10.58	-10	8,278	-0.12%
2022/11/08	15	10.62	0	0.00	10.56	15	8,434	0.18%
2022/11/07	1	10.66	0	0.00	10.66	1	8,473	0.01%
2022/11/04	0	0.00	5	10.10	10.43	-5	8,515	-0.06%
2022/11/02	1	10.00	5	10.05	10.20	-4	8,892	-0.04%
2022/11/01	17	9.91	5	9.92	9.93	12	8,975	0.13%
2022/10/31	18	10.01	6	10.02	9.99	12	8,936	0.13%
2022/10/28	9	10.23	5	10.23	10.17	4	8,764	0.05%
2022/10/25	6	10.40	1	10.50	10.45	5	9,916	0.05%
2022/10/24	13	10.61	0	0.00	10.59	13	10,078	0.13%
2022/10/19	1	10.88	0	0.00	10.88	1	10,014	0.01%
2022/10/13	0	0.00	1	10.67	10.65	-1	10,653	-0.01%
2022/10/12	13	10.61	0	0.00	10.61	13	10,760	0.12%
2022/10/11	3	10.81	0	0.00	10.77	3	11,044	0.03%
2022/10/07	1	11.00	0	0.00	11.00	1	11,720	0.01%
2022/10/06	3	11.20	59	11.20	11.20	-56	12,060	-0.46%
2022/10/05	1	11.16	0	0.00	11.22	1	12,246	0.01%
2022/10/04	10	11.04	2	11.03	11.04	8	12,275	0.07%
2022/10/03	1	10.93	1	10.95	10.88	0	12,499	0.00%
2022/09/30	35	10.89	0	0.00	10.95	35	12,489	0.28%
2022/09/29	17	11.04	393	11.06	11.03	-376	12,435	-3.02%	大賣/鉅額交易
2022/09/28	5	11.19	369	11.14	11.13	-364	12,468	-2.92%	大賣/鉅額交易
2022/09/27	30	11.36	0	0.00	11.35	30	12,407	0.24%
2022/09/26	24	11.51	0	0.00	11.48	24	12,167	0.20%
2022/09/23	18	11.62	0	0.00	11.66	18	12,028	0.15%
2022/09/22	6	11.60	2	11.65	11.61	4	12,026	0.03%
2022/09/21	12	11.74	0	0.00	11.73	12	11,937	0.10%
2022/09/19	22	11.82	11	11.83	11.81	11	11,861	0.09%
2022/09/16	10	11.95	0	0.00	11.93	10	11,784	0.08%
2022/09/15	2	12.01	3	12.06	12.00	-1	11,729	-0.01%
2022/09/14	5	11.90	6	11.91	11.91	-1	11,692	-0.01%
2022/09/13	0	0.00	3	11.93	12.02	-3	11,617	-0.03%
2022/09/12	4	11.83	9	11.85	11.85	-5	11,526	-0.04%
2022/09/08	7	11.75	0	0.00	11.74	7	11,505	0.06%
2022/09/07	1	11.75	0	0.00	11.76	1	11,550	0.01%
2022/09/06	0	0.00	6	11.77	11.79	-6	11,539	-0.05%
2022/09/05	8	11.66	1	11.70	11.71	7	11,481	0.06%
2022/09/02	8	11.70	0	0.00	11.70	8	11,426	0.07%
2022/09/01	18	11.75	0	0.00	11.77	18	11,381	0.16%
2022/08/31	7.5	11.69	0	0.00	11.79	7.5	11,269	0.07%
2022/08/30	30	11.74	10	11.73	11.74	20	11,200	0.18%
2022/08/29	5	11.70	5	11.66	11.71	0	11,080	0.00%
2022/08/26	6	11.76	3	11.77	11.77	3	10,994	0.03%
2022/08/25	0	0.00	1	11.67	11.63	-1	10,873	-0.01%
2022/08/24	54	11.63	19	11.56	11.59	35	10,836	0.32%
2022/08/23	16	11.71	8	11.70	11.76	8	10,536	0.08%
2022/08/22	7	11.78	7	11.80	11.78	0	10,504	0.00%
2022/08/19	9	11.71	2	11.72	11.74	7	10,388	0.07%
2022/08/18	9	11.71	0	0.00	11.68	9	10,282	0.09%
2022/08/16	18	11.67	1	11.68	11.66	17	9,986	0.17%
2022/08/15	17	11.71	0	0.00	11.70	17	9,899	0.17%
2022/08/12	13	11.71	1	11.77	11.77	12	9,756	0.12%
2022/08/11	7	11.56	0	0.00	11.61	7	9,740	0.07%
2022/08/10	19	11.58	0	0.00	11.52	19	9,594	0.20%
2022/08/09	6	11.79	3	11.72	11.74	3	9,250	0.03%
2022/08/08	55	11.69	0	0.00	11.71	55	9,094	0.60%
2022/08/05	35	11.59	2	11.60	11.59	33	8,913	0.37%
2022/08/04	44	11.52	0	0.00	11.52	44	8,815	0.50%
2022/08/03	46	11.50	1	11.57	11.49	45	8,718	0.52%
2022/08/02	65	11.60	5	11.57	11.53	60	8,566	0.70%
2022/08/01	31	11.82	1	11.99	11.77	30	8,121	0.37%
2022/07/29	33	11.92	0	0.00	11.90	33	7,619	0.43%
2022/07/28	8	12.00	0	0.00	12.01	8	7,362	0.11%
2022/07/26	3	11.94	1	12.02	12.02	2	7,439	0.03%
2022/07/25	2	11.90	0	0.00	11.89	2	7,444	0.03%
2022/07/22	33	11.94	0	0.00	11.91	33	7,391	0.45%
2022/07/21	1	12.04	0	0.00	12.05	1	6,984	0.01%
2022/07/19	19	12.08	2	12.08	12.08	17	6,979	0.24%
2022/07/18	26.3	12.06	1	12.11	12.16	25.3	6,919	0.37%
2022/07/15	66	13.00	1	12.98	13.00	65	6,696	0.97%
2022/07/14	60.1	13.11	0	0.00	13.04	60.1	5,901	1.02%
2022/07/13	19	13.27	0	0.00	13.22	19	5,661	0.34%
2022/07/12	21	13.30	0	0.00	13.28	21	5,470	0.38%
2022/07/11	28	13.30	0	0.00	13.25	28	5,395	0.52%
2022/07/07	1	13.37	0	0.00	13.37	1	5,142	0.02%
2022/07/06	6	13.42	0	0.00	13.31	6	5,188	0.12%
2022/07/05	5	13.62	0	0.00	13.58	5	5,133	0.10%
2022/07/04	1	13.45	4	13.46	13.47	-3	5,217	-0.06%
2022/07/01	9	13.50	0	0.00	13.47	9	5,432	0.17%
2022/06/30	3	13.52	2	13.60	13.59	1	6,109	0.02%
2022/06/28	5	13.40	0	0.00	13.44	5	6,239	0.08%
2022/06/27	47	13.41	2	13.40	13.38	45	6,320	0.71%
2022/06/24	4	13.29	0	0.00	13.28	4	6,329	0.06%
2022/06/23	1	13.24	0	0.00	13.26	1	6,441	0.02%
2022/06/22	3	13.32	15	13.32	13.31	-12	6,539	-0.18%
2022/06/20	8	13.21	0	0.00	13.20	8	6,705	0.12%
2022/06/17	8	13.23	1	13.20	13.26	7	6,817	0.10%
2022/06/16	29	13.45	0	0.00	13.34	29	6,919	0.42%
2022/06/15	4	13.54	0	0.00	13.57	4	6,992	0.06%
2022/06/14	1	13.50	10	13.48	13.50	-9	7,364	-0.12%
2022/06/13	6.2	13.56	3	13.55	13.57	3.2	8,146	0.04%
2022/06/10	15	13.72	0	0.00	13.72	15	9,203	0.16%
2022/06/09	2	13.84	4	13.86	13.83	-2	9,719	-0.02%
2022/06/08	1	13.80	0	0.00	13.80	1	10,272	0.01%
2022/06/07	0	0.00	13	13.83	13.77	-13	10,444	-0.12%
2022/06/06	16	13.75	0	0.00	13.77	16	10,901	0.15%
2022/06/02	2	13.80	0	0.00	13.83	2	11,170	0.02%
2022/06/01	0	0.00	2	13.78	13.83	-2	11,357	-0.02%
2022/05/31	3	13.68	10	13.65	13.69	-7	11,451	-0.06%
2022/05/30	55	13.68	4	13.68	13.66	51	11,501	0.44%
2022/05/27	6	13.76	10	13.86	13.77	-4	11,573	-0.03%
2022/05/26	2	13.74	0	0.00	13.76	2	11,698	0.02%
2022/05/25	2	13.77	5	13.83	13.80	-3	11,941	-0.03%
2022/05/24	4	13.79	20	13.83	13.79	-16	12,145	-0.13%
2022/05/23	3	13.89	0	0.00	13.83	3	12,213	0.02%
2022/05/20	22	13.91	10	13.82	13.88	12	12,357	0.10%
2022/05/19	1	13.68	8	13.76	13.71	-7	12,340	-0.06%
2022/05/17	0	0.00	3	13.58	13.59	-3	12,367	-0.02%
2022/05/16	0	0.00	1	13.50	13.55	-1	12,455	-0.01%
2022/05/13	1	13.45	0	0.00	13.46	1	12,674	0.01%
2022/05/12	8	13.38	9	13.39	13.32	-1	12,789	-0.01%
2022/05/11	1	13.46	4	13.49	13.57	-3	13,241	-0.02%
2022/05/10	16	13.38	10	13.43	13.48	6	13,399	0.04%
2022/05/09	14	13.55	0	0.00	13.51	14	13,472	0.10%
2022/05/06	13	13.74	0	0.00	13.70	13	13,456	0.10%
2022/05/05	5	13.99	3	14.09	14.00	2	13,457	0.01%
2022/05/04	3	14.06	0	0.00	14.00	3	13,522	0.02%
2022/05/03	2	13.89	8	14.04	14.13	-6	13,606	-0.04%
2022/04/29	3	13.78	1	13.86	13.88	2	13,710	0.01%
2022/04/28	3	13.79	0	0.00	13.78	3	13,825	0.02%
2022/04/27	4	13.40	1	13.45	13.50	3	13,883	0.02%
2022/04/26	6	13.57	1	13.63	13.58	5	14,010	0.04%
2022/04/25	4	13.63	3	13.62	13.62	1	14,272	0.01%
2022/04/21	21	13.90	0	0.00	13.88	21	14,428	0.15%
2022/04/20	0	0.00	1	14.28	14.18	-1	14,341	-0.01%
2022/04/19	1	14.34	7	14.27	14.30	-6	14,364	-0.04%
2022/04/18	8	14.17	5	14.14	14.15	3	14,371	0.02%
2022/04/15	1	14.21	1	14.20	14.23	0	14,390	0.00%
2022/04/14	0	0.00	6	14.25	14.29	-6	14,456	-0.04%
2022/04/13	2	14.13	2	14.14	14.17	0	14,594	0.00%
2022/04/12	10	14.07	8	14.20	14.22	2	14,832	0.01%
2022/04/11	7	14.19	168	14.23	14.17	-161	14,855	-1.08%	大賣/鉅額交易
2022/04/08	0	0.00	5	14.33	14.40	-5	14,777	-0.03%
2022/04/07	2	14.17	0	0.00	14.13	2	14,617	0.01%
2022/04/06	13	14.12	89	14.29	14.41	-76	14,510	-0.52%
2022/04/01	36	13.90	0	0.00	13.93	36	13,878	0.26%
2022/03/31	3	13.94	27	13.94	13.95	-24	13,889	-0.17%
2022/03/30	17	13.83	5	13.82	13.86	12	14,027	0.09%
2022/03/29	3	13.78	2	13.80	13.77	1	14,293	0.01%
2022/03/28	1	13.52	6	13.68	13.76	-5	14,313	-0.03%
2022/03/25	9	13.67	5	13.80	13.66	4	14,277	0.03%
2022/03/24	5	13.73	2	13.80	13.78	3	14,340	0.02%
2022/03/23	38	13.84	5	13.76	13.75	33	14,461	0.23%
2022/03/22	2	13.55	27	13.68	13.70	-25	14,416	-0.17%
2022/03/21	10	13.54	0	0.00	13.42	10	14,346	0.07%
2022/03/18	2	13.40	3	13.37	13.42	-1	14,375	-0.01%
2022/03/17	58	13.04	5	13.05	13.23	53	14,292	0.37%
2022/03/16	47.4	12.24	2	12.27	12.40	45.4	14,031	0.32%
2022/03/15	68	12.65	0	0.00	12.49	68	13,556	0.50%
2022/03/14	61	13.26	0	0.00	13.18	61	12,540	0.49%
2022/03/11	33	13.49	1	13.62	13.44	32	12,094	0.26%
2022/03/10	4	13.80	1	13.77	13.78	3	11,716	0.03%
2022/03/09	23	13.64	1	13.53	13.51	22	11,861	0.19%
2022/03/08	14	13.83	0	0.00	13.78	14	11,465	0.12%
2022/03/07	14	13.90	25	13.95	14.00	-11	11,240	-0.10%
2022/03/04	7	14.02	10	14.05	14.04	-3	11,209	-0.03%
2022/03/03	2	14.11	0	0.00	14.08	2	11,205	0.02%
2022/03/02	16	14.04	2	14.04	14.04	14	11,266	0.12%
2022/03/01	22	14.12	0	0.00	14.08	22	11,237	0.20%
2022/02/25	28	14.09	5	14.15	14.05	23	11,163	0.21%
2022/02/24	25	14.14	15	14.11	14.12	10	10,998	0.09%
2022/02/23	0	0.00	0.2	14.30	14.25	-0.2	10,879	0.00%
2022/02/22	32	14.23	1	14.20	14.22	31	10,972	0.28%
2022/02/21	0	0.00	1	14.40	14.36	-1	10,967	-0.01%
2022/02/18	21	14.38	1	14.38	14.39	20	11,026	0.18%
2022/02/17	9	14.29	0	0.00	14.31	9	11,133	0.08%
2022/02/16	7.2	14.31	0	0.00	14.31	7.2	11,416	0.06%
2022/02/15	28.3	14.32	10	14.46	14.21	18.3	11,559	0.16%
2022/02/14	29	14.59	5	14.57	14.52	24	11,754	0.20%
2022/02/11	90	14.77	2	14.82	14.79	88	12,334	0.71%
2022/02/10	6	14.48	2	14.48	14.58	4	12,617	0.03%
2022/02/09	14	14.36	10	14.42	14.47	4	13,303	0.03%
2022/02/08	26	14.18	27	14.19	14.16	-1	13,721	-0.01%
2022/02/07	19	14.16	0	0.00	14.17	19	14,094	0.13%
2022/01/26	101	14.22	5	14.21	14.17	96	14,311	0.67%	大買/
2022/01/25	3	14.30	0	0.00	14.24	3	14,722	0.02%
2022/01/24	3	14.37	12.1	14.42	14.43	-9.1	14,831	-0.06%
2022/01/21	9	14.26	20	14.29	14.29	-11	14,878	-0.07%
2022/01/20	3	14.19	3	14.30	14.31	0	14,839	0.00%
2022/01/19	3	14.02	4	14.14	14.13	-1	14,912	-0.01%
2022/01/18	38.8	13.92	0	0.00	13.97	38.8	15,011	0.26%
2022/01/17	23	14.15	0	0.00	14.13	23	14,704	0.16%
2022/01/14	4	14.28	2	14.31	14.28	2	14,427	0.01%
2022/01/13	13	14.43	0	0.00	14.40	13	14,360	0.09%
2022/01/12	0	0.00	2	14.49	14.41	-2	14,286	-0.01%
2022/01/11	0	0.00	28	14.46	14.40	-28	14,247	-0.20%
2022/01/10	1	14.18	0	0.00	14.25	1	14,082	0.01%
2022/01/07	2	14.15	11	14.18	14.18	-9	14,231	-0.06%
2022/01/06	15	14.13	0	0.00	14.12	15	14,133	0.11%
2022/01/05	47	14.24	0	0.00	14.22	47	13,900	0.34%
2022/01/04	1	14.46	20	14.51	14.51	-19	13,667	-0.14%
2022/01/03	3	14.38	30	14.36	14.40	-27	13,622	-0.20%
2021/12/30	1	14.32	1	14.37	14.31	0	13,748	0.00%
2021/12/29	7	14.34	5	14.33	14.33	2	13,811	0.01%
2021/12/28	5	14.51	0	0.00	14.47	5	13,763	0.04%
2021/12/27	6	14.55	1	14.52	14.56	5	13,759	0.04%
2021/12/24	1	14.44	9	14.50	14.54	-8	13,736	-0.06%
2021/12/23	5	14.36	28	14.37	14.45	-23	13,484	-0.17%
2021/12/22	0	0.00	10	14.15	14.14	-10	13,228	-0.08%
2021/12/21	8	14.07	4	14.16	14.10	4	13,288	0.03%
2021/12/20	20	14.05	0	0.00	14.08	20	13,337	0.15%
2021/12/17	6	14.27	29	14.32	14.34	-23	13,225	-0.17%
2021/12/16	7	14.12	5	14.23	14.23	2	13,276	0.02%
2021/12/15	3	14.11	16	14.14	14.14	-13	13,338	-0.10%
2021/12/14	48	14.07	2	14.18	13.99	46	13,480	0.34%
2021/12/13	19	14.33	15	14.35	14.33	4	13,795	0.03%
2021/12/10	7	14.34	6	14.31	14.28	1	13,882	0.01%
2021/12/09	19	14.20	84	14.25	14.29	-65	13,811	-0.47%
2021/12/08	2	14.06	10	14.06	14.04	-8	13,604	-0.06%
2021/12/07	2	13.97	5	14.01	14.00	-3	13,600	-0.02%
2021/12/06	19	14.12	70	14.08	14.01	-51	13,558	-0.38%
2021/12/03	0	0.00	20	14.01	14.06	-20	13,478	-0.15%
2021/12/02	15	13.66	15	13.78	13.77	0	13,202	0.00%
2021/12/01	4	13.64	10	13.75	13.75	-6	13,351	-0.04%
2021/11/30	7	13.65	0.2	13.86	13.60	6.8	13,596	0.05%
2021/11/29	25	13.64	91	13.60	13.65	-66	13,593	-0.49%
2021/11/26	13	13.73	2	13.82	13.69	11	13,697	0.08%
2021/11/25	1	13.85	3	13.89	13.90	-2	13,593	-0.01%
2021/11/24	3	13.78	15	13.78	13.79	-12	13,588	-0.09%
2021/11/23	2.7	13.68	0	0.00	13.73	2.7	13,550	0.02%
2021/11/22	5	13.70	15	13.75	13.70	-10	13,543	-0.07%
2021/11/19	27	13.64	2	13.65	13.64	25	13,549	0.18%
2021/11/18	40	13.67	0.1	13.66	13.69	39.9	13,445	0.30%
2021/11/17	2	13.76	0	0.00	13.76	2	13,389	0.01%
2021/11/16	11	13.75	5	13.76	13.74	6	13,504	0.04%
2021/11/15	31.5	13.75	0	0.00	13.71	31.5	13,455	0.23%
2021/11/12	19.5	13.93	15	13.97	13.91	4.5	13,157	0.03%
2021/11/11	33.2	13.71	28	13.73	13.81	5.2	12,962	0.04%
2021/11/10	119.3	13.49	12	13.48	13.40	107.3	12,650	0.85%	大買/鉅額交易
2021/11/09	108.2	13.61	13	13.56	13.57	95.2	12,007	0.79%	大買/
2021/11/08	63	13.73	2	13.70	13.71	61	11,286	0.54%
2021/11/05	55.4	13.86	0	0.00	13.86	55.4	10,669	0.52%
2021/11/04	33.9	13.97	0	0.00	13.94	33.9	10,204	0.33%
2021/11/03	19	13.99	35	13.94	14.01	-16	10,097	-0.16%
2021/11/02	38	14.03	1	14.06	14.01	37	10,082	0.37%
2021/11/01	30.5	14.07	0	0.00	14.10	30.5	9,851	0.31%
2021/10/29	34	14.14	0	0.00	14.13	34	9,887	0.34%
2021/10/28	2	14.21	0	0.00	14.21	2	9,781	0.02%
2021/10/27	18	14.21	0	0.00	14.23	18	9,915	0.18%
2021/10/26	29.3	14.39	25	14.43	14.29	4.3	9,910	0.04%
2021/10/25	8	14.52	10	14.53	14.53	-2	9,873	-0.02%
2021/10/22	18	14.59	0	0.00	14.57	18	10,281	0.18%
2021/10/21	5	14.56	0	0.00	14.50	5	10,549	0.05%
2021/10/20	2	14.49	53	14.48	14.49	-51	11,077	-0.46%
2021/10/19	0	0.00	8	14.59	14.54	-8	11,260	-0.07%
2021/10/18	0	0.00	43	14.45	14.42	-43	11,366	-0.38%
2021/10/15	49	14.37	0	0.00	14.46	49	11,664	0.42%
2021/10/12	1	14.55	0	0.00	14.55	1	14,037	0.01%
2021/10/08	35	14.84	10	14.78	14.69	25	14,558	0.17%
2021/10/07	6	14.79	10	14.88	14.92	-4	14,923	-0.03%
2021/10/06	103	14.60	35	14.65	14.75	68	15,111	0.45%	大買/
2021/10/05	0	0.00	6	14.57	14.56	-6	15,488	-0.04%
2021/10/04	1	14.57	35	14.51	14.52	-34	15,955	-0.21%
2021/10/01	4	14.57	22	14.51	14.48	-18	16,396	-0.11%
2021/09/30	1	14.63	1	14.64	14.61	0	16,844	0.00%
2021/09/29	4	14.49	44	14.54	14.59	-40	17,412	-0.23%
2021/09/28	2	14.31	67	14.44	14.64	-65	17,942	-0.36%
2021/09/27	29	14.44	20	14.42	14.35	9	17,971	0.05%
2021/09/24	0	0.00	3.2	14.64	14.57	-3.2	17,973	-0.02%
2021/09/23	5	14.58	85	14.63	14.53	-80	18,139	-0.44%
2021/09/22	31.1	14.03	6	14.08	14.12	25.1	18,032	0.14%
2021/09/17	24.2	14.21	58	14.14	14.18	-33.8	17,974	-0.19%
2021/09/16	34.7	14.44	0	0.00	14.24	34.7	17,831	0.19%
2021/09/15	28	14.77	55	14.73	14.73	-27	17,376	-0.16%
2021/09/14	100.1	15.01	0	0.00	15.04	100.1	17,265	0.58%
2021/09/13	0	0.00	2	14.97	15.07	-2	17,369	-0.01%
2021/09/10	0.5	15.00	0	0.00	15.00	0.5	17,530	0.00%
2021/09/09	3	14.93	7	14.93	14.94	-4	17,835	-0.02%
2021/09/08	4	14.94	24	15.00	14.98	-20	18,058	-0.11%
2021/09/07	6	14.93	15	14.91	14.93	-9	18,082	-0.05%
2021/09/06	16	15.05	2	14.99	14.99	14	18,204	0.08%
2021/09/03	2	14.93	3	15.06	15.06	-1	18,007	-0.01%
2021/09/02	1	14.73	0	0.00	14.82	1	17,690	0.01%
2021/09/01	2	14.74	16	14.69	14.73	-14	17,522	-0.08%
2021/08/31	5	14.41	10	14.40	14.47	-5	17,345	-0.03%
2021/08/30	36	14.45	10	14.43	14.47	26	17,319	0.15%
2021/08/27	1	14.43	5	14.41	14.42	-4	17,252	-0.02%
2021/08/26	7	14.42	16	14.47	14.43	-9	17,241	-0.05%
2021/08/25	10	14.40	29	14.39	14.43	-19	17,183	-0.11%
2021/08/24	21.3	14.28	2	14.28	14.29	19.3	17,194	0.11%
2021/08/23	1.1	13.98	7	14.19	14.20	-5.9	17,173	-0.03%
2021/08/20	20.1	13.94	0	0.00	13.86	20.1	17,067	0.12%
2021/08/19	80.2	14.01	5	13.99	14.01	75.2	16,856	0.45%
2021/08/18	5	14.15	64	14.01	14.20	-59	16,788	-0.35%
2021/08/17	39.1	14.24	0	0.00	14.12	39.1	16,728	0.23%
2021/08/16	10	14.27	6	14.29	14.30	4	16,678	0.02%
2021/08/13	6.5	14.31	9	14.30	14.30	-2.5	16,582	-0.02%
2021/08/12	4	14.34	4	14.37	14.36	0	16,536	0.00%
2021/08/11	13	14.33	16	14.34	14.34	-3	16,466	-0.02%
2021/08/10	31	14.07	0	0.00	14.09	31	16,299	0.19%
2021/08/09	40	13.95	10	14.08	14.08	30	16,292	0.18%
2021/08/06	10	13.90	0	0.00	13.89	10	16,026	0.06%
2021/08/05	10.7	13.98	0	0.00	13.96	10.7	15,823	0.07%
2021/08/04	12.6	14.01	0	0.00	14.03	12.6	15,823	0.08%
2021/08/03	7	14.02	0	0.00	13.96	7	15,715	0.04%
2021/08/02	8	13.99	2	14.05	14.05	6	15,530	0.04%
2021/07/30	23	13.95	0	0.00	13.92	23	15,385	0.15%
2021/07/29	32	14.00	10	14.00	14.05	22	15,241	0.14%
2021/07/28	37	13.92	91	13.92	13.88	-54	15,073	-0.36%
2021/07/27	18	14.18	10.1	14.17	14.15	7.9	14,771	0.05%
2021/07/26	78	14.36	109	14.32	14.26	-31	14,884	-0.21%	大賣/
2021/07/23	14	14.54	15	14.51	14.50	-1	14,482	-0.01%
2021/07/22	3.1	14.62	0	0.00	14.61	3.1	14,626	0.02%
2021/07/21	6.4	14.41	0	0.00	14.42	6.4	14,896	0.04%
2021/07/20	64	14.54	13	14.61	14.49	51	14,776	0.35%
2021/07/19	67	14.80	106	14.79	14.76	-39	14,050	-0.28%	大賣/
2021/07/16	130	14.91	0	0.00	14.92	130	13,439	0.97%	大買/鉅額交易
2021/07/15	42	15.46	0	0.00	15.59	42	12,665	0.33%
2021/07/14	47	15.41	28	15.41	15.42	19	12,176	0.16%
2021/07/13	26	15.46	20	15.44	15.45	6	11,740	0.05%
2021/07/12	5	15.45	11	15.48	15.48	-6	11,418	-0.05%
2021/07/09	33	15.43	33	15.43	15.44	0	11,013	0.00%
2021/07/08	24.5	15.58	20	15.57	15.56	4.5	10,590	0.04%
2021/07/07	59	15.62	0	0.00	15.61	59	10,149	0.58%
2021/07/06	77	15.67	0	0.00	15.70	77	9,772	0.79%
2021/07/05	68	15.78	114	15.78	15.80	-46	9,266	-0.50%	大賣/
2021/07/02	0.5	15.62	30	15.61	15.61	-29.5	8,694	-0.34%
2021/07/01	26	15.64	15	15.62	15.64	11	8,655	0.13%
2021/06/30	2	15.68	33	15.68	15.68	-31	8,582	-0.36%
2021/06/29	13	15.74	0	0.00	15.71	13	8,411	0.15%
2021/06/28	19	15.81	2	15.82	15.81	17	8,372	0.20%
2021/06/25	11	15.82	0	0.00	15.82	11	8,524	0.13%
2021/06/24	30	15.76	0	0.00	15.74	30	8,621	0.35%
2021/06/23	7	15.66	0	0.00	15.68	7	8,635	0.08%
2021/06/22	13	15.52	0	0.00	15.53	13	8,835	0.15%
2021/06/21	47	15.49	0	0.00	15.51	47	9,068	0.52%
2021/06/18	24	15.62	2	15.65	15.63	22	9,032	0.24%
2021/06/17	6	15.71	0	0.00	15.71	6	8,735	0.07%
2021/06/16	59	15.87	0	0.00	15.87	59	8,671	0.68%
2021/06/15	2	15.93	0	0.00	15.94	2	8,646	0.02%
2021/06/10	2	16.01	0	0.00	16.01	2	8,643	0.02%
2021/06/09	2	16.01	72	16.01	16.00	-70	8,781	-0.80%
2021/06/08	3	16.00	0	0.00	16.00	3	8,964	0.03%
2021/06/04	24	16.07	0	0.00	16.05	24	9,173	0.26%
2021/06/03	0	0.00	5	16.08	16.09	-5	9,279	-0.05%
2021/06/02	13	16.10	2	16.08	16.09	11	9,425	0.12%
2021/06/01	16	16.03	0	0.00	16.04	16	9,717	0.16%
2021/05/31	1.3	16.12	2	16.14	16.13	-0.8	9,838	-0.01%
2021/05/28	3	16.19	0	0.00	16.18	3	9,901	0.03%
2021/05/27	2	16.13	0	0.00	16.11	2	10,111	0.02%
2021/05/26	37	16.09	0	0.00	16.10	37	10,562	0.35%
2021/05/24	1	16.00	1	16.01	16.00	0	11,271	0.00%
2021/05/20	0	0.00	1	16.02	16.00	-1	11,809	-0.01%
2021/05/18	1	16.10	0	0.00	16.08	1	12,850	0.01%
2021/05/17	3	15.92	17	15.93	15.92	-14	13,371	-0.10%
2021/05/14	1	15.90	1	15.94	15.90	0	14,427	0.00%
2021/05/13	2.4	15.92	2	15.88	15.92	0.4	15,549	0.00%
2021/05/12	5	15.99	20	16.00	16.00	-15	15,681	-0.10%
2021/05/11	6.6	15.98	70	15.98	16.02	-63.4	15,626	-0.41%
2021/05/07	0	0.00	2	16.16	16.20	-2	15,915	-0.01%
2021/05/06	1	16.02	4	16.00	15.99	-3	16,055	-0.02%
2021/05/05	3	15.90	33	16.01	15.98	-30	16,239	-0.18%
2021/05/04	2	15.81	37	15.85	15.87	-35	16,403	-0.21%
2021/05/03	17	15.88	32	15.97	15.85	-15	16,525	-0.09%
2021/04/29	15	16.08	0	0.00	16.08	15	16,336	0.09%
2021/04/28	33.5	16.00	2	16.03	15.99	31.5	16,448	0.19%
2021/04/27	17.4	16.08	0	0.00	16.05	17.4	16,315	0.11%
2021/04/26	2	16.18	6	16.19	16.18	-4	16,129	-0.02%
2021/04/23	41	16.22	67	16.23	16.23	-26	16,163	-0.16%
2021/04/22	12	16.25	1	16.25	16.22	11	16,338	0.07%
2021/04/21	4	16.28	0	0.00	16.30	4	16,404	0.02%
2021/04/20	12	16.40	1	16.39	16.41	11	16,511	0.07%
2021/04/19	3	16.43	6	16.41	16.40	-3	16,749	-0.02%
2021/04/15	3	16.25	5.6	16.28	16.28	-2.6	17,281	-0.02%
2021/04/14	0	0.00	14	16.29	16.31	-14	17,530	-0.08%
2021/04/13	1	16.26	10	16.26	16.25	-9	17,759	-0.05%
2021/04/12	22.6	16.27	2	16.27	16.27	20.6	18,051	0.11%
2021/04/09	10	16.36	5	16.34	16.35	5	18,299	0.03%
2021/04/08	6	16.40	1	16.41	16.41	5	18,583	0.03%
2021/04/07	9	16.41	0	0.00	16.41	9	18,945	0.05%
2021/04/06	3	16.46	6	16.47	16.47	-3	19,237	-0.02%
2021/04/01	1	16.35	10	16.35	16.32	-9	19,626	-0.05%
2021/03/31	5	16.27	0	0.00	16.28	5	20,059	0.02%
2021/03/30	5	16.37	8.3	16.37	16.40	-3.3	20,432	-0.02%
2021/03/29	0	0.00	15	16.20	16.18	-15	20,561	-0.07%
2021/03/26	21	15.96	7	16.00	16.03	14	20,825	0.07%
2021/03/25	14	15.82	1	15.73	15.81	13	21,351	0.06%
2021/03/24	56.3	15.97	5	15.99	15.90	51.3	21,444	0.24%
2021/03/23	27	16.11	2	16.08	16.12	25	21,213	0.12%
2021/03/22	20	16.21	0	0.00	16.24	20	21,359	0.09%
2021/03/19	14	16.14	1	16.18	16.11	13	21,958	0.06%
2021/03/18	20	16.20	15	16.23	16.25	5	22,274	0.02%
2021/03/17	5	16.14	23	16.15	16.13	-18	22,893	-0.08%
2021/03/16	35	16.13	1	16.13	16.14	34	23,551	0.14%
2021/03/15	3.5	16.04	0	0.00	16.11	3.5	24,398	0.01%
2021/03/12	5	16.07	4	16.10	16.09	1	25,142	0.00%
2021/03/11	12	15.83	8	16.02	16.02	4	25,824	0.02%
2021/03/10	4.1	15.81	0	0.00	15.80	4.1	26,553	0.02%
2021/03/09	8.6	15.71	4	15.72	15.78	4.6	27,886	0.02%
2021/03/08	23	15.74	16	15.80	15.74	7	29,080	0.02%
2021/03/05	20	15.57	50	15.74	15.72	-30	30,378	-0.10%
2021/03/04	13	15.80	3	15.71	15.71	10	31,200	0.03%
2021/03/03	2	15.83	3	15.69	15.87	-1	32,520	0.00%
2021/03/02	27.3	15.80	13	15.75	15.68	14.3	34,800	0.04%
2021/02/26	19.5	15.74	76	15.80	15.72	-56.5	36,660	-0.15%
2021/02/25	5	15.87	10	15.86	15.90	-5	37,418	-0.01%
2021/02/24	26	15.88	3	15.99	15.81	23	39,726	0.06%
2021/02/23	27	15.96	42	15.96	15.95	-15	41,184	-0.04%
2021/02/22	10.4	15.95	3	15.91	15.98	7.4	45,206	0.02%
2021/02/19	60	15.72	8	15.67	15.73	52	50,089	0.10%
2021/02/18	48	16.03	61	15.92	15.89	-13	55,747	-0.02%
2021/02/17	166	15.60	7	15.65	15.94	159	60,989	0.26%	大買/鉅額交易
2021/02/05	111.5	15.14	102	15.16	15.11	9.5	72,664	0.01%	大買/大賣/
2021/02/04	142.5	15.34	1,284	15.33	15.26	-1,141.5	72,754	-1.57%	大買/大賣/鉅額交易