中信中國高股息 (00882)-台新-松江券商分點個股進出

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
12.83
漲跌
▲0.04
漲幅
+0.31%
成交量
6,845張
產業
上市
375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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	0	0.00	80	12.83	12.83	-80	41,550	-0.19%
2024/11/19	15	12.74	0	0.00	12.73	15	41,647	0.04%
2024/11/18	0	0.00	29	12.73	12.79	-29	41,660	-0.07%
2024/11/15	4	12.69	20	12.70	12.66	-16	41,526	-0.04%
2024/11/14	0	0.00	23	12.68	12.67	-23	41,421	-0.06%
2024/11/13	12	12.76	2	12.74	12.72	10	41,316	0.02%
2024/11/11	20	13.21	7	13.18	13.19	13	40,746	0.03%
2024/11/07	16	13.25	16	13.39	13.47	0	40,147	0.00%
2024/11/06	50	13.21	0	0.00	13.13	50	39,543	0.13%
2024/11/05	5	13.25	0	0.00	13.25	5	39,279	0.01%
2024/11/04	47	12.86	0	0.00	12.85	47	39,021	0.12%
2024/11/01	0	0.00	8	12.97	12.96	-8	39,458	-0.02%
2024/10/30	80	12.89	0	0.00	12.76	80	39,415	0.20%
2024/10/29	6	13.14	8	13.34	13.12	-2	38,886	-0.01%
2024/10/28	13	13.10	2	13.13	13.13	11	38,268	0.03%
2024/10/25	11	13.11	0	0.00	13.18	11	38,198	0.03%
2024/10/24	34	13.11	7	13.12	13.11	27	38,109	0.07%
2024/10/23	25	13.21	4	13.30	13.34	21	38,063	0.06%
2024/10/22	15	13.08	0.3	13.15	13.10	14.7	37,766	0.04%
2024/10/21	60	13.22	9	13.12	13.07	51	37,933	0.13%
2024/10/18	2	12.89	8	12.80	13.01	-6	37,568	-0.02%
2024/10/17	4	13.01	0	0.00	13.00	4	37,192	0.01%
2024/10/16	26	12.81	0	0.00	13.02	26	36,837	0.07%
2024/10/15	22	13.28	131	13.14	13.10	-109	36,608	-0.30%	大賣/鉅額交易
2024/10/14	5	13.19	28	13.37	13.49	-23	36,445	-0.06%
2024/10/11	2	13.26	31	13.34	13.17	-29	35,438	-0.08%
2024/10/09	54	13.35	61	13.12	13.20	-7	34,932	-0.02%
2024/10/08	71	14.92	122	13.97	13.77	-51	32,021	-0.16%	大賣/
2024/10/07	107	14.99	268	15.06	15.07	-161	27,656	-0.58%	大買/大賣/鉅額交易
2024/10/04	244	14.17	225.3	14.15	14.30	18.7	23,794	0.08%	大買/大賣/
2024/10/01	1	12.82	11	12.72	12.72	-10	19,638	-0.05%
2024/09/30	49	12.77	77	12.69	12.82	-28	19,020	-0.15%
2024/09/27	16	12.33	96	12.31	12.26	-80	17,385	-0.46%
2024/09/26	37	11.92	63	11.89	11.81	-26	15,826	-0.16%
2024/09/25	1	12.02	0	0.00	11.78	1	15,896	0.01%
2024/09/24	0	0.00	30	11.50	11.53	-30	15,067	-0.20%
2024/09/23	5	11.14	0	0.00	11.13	5	14,597	0.03%
2024/09/19	1	10.71	0	0.00	10.89	1	15,009	0.01%
2024/09/18	10	10.67	0	0.00	10.67	10	14,995	0.07%
2024/09/16	5	10.54	55	10.48	10.55	-50	15,265	-0.33%
2024/09/13	0	0.00	7	10.65	10.61	-7	15,425	-0.05%
2024/09/11	3	10.45	0	0.00	10.43	3	15,673	0.02%
2024/09/10	2	10.61	0	0.00	10.62	2	15,566	0.01%
2024/09/09	2	10.71	0	0.00	10.65	2	15,611	0.01%
2024/08/30	2	11.03	0	0.00	11.17	2	16,858	0.01%
2024/08/29	2	10.97	0	0.00	10.97	2	16,954	0.01%
2024/08/28	0	0.00	3	10.99	11.01	-3	17,165	-0.02%
2024/08/23	0	0.00	17	11.00	11.00	-17	17,824	-0.10%
2024/08/22	12	10.95	0	0.00	10.96	12	18,096	0.07%
2024/08/21	2	10.98	0	0.00	10.96	2	18,385	0.01%
2024/08/19	0	0.00	3	11.14	11.10	-3	19,424	-0.02%
2024/08/15	1	10.94	6	11.03	11.02	-5	20,542	-0.02%
2024/08/14	20	10.97	0	0.00	10.97	20	21,134	0.09%
2024/08/12	0	0.00	1	11.03	11.05	-1	22,247	0.00%
2024/08/09	33.9	11.01	70	11.01	11.06	-36.1	22,619	-0.16%
2024/08/08	2	10.92	0	0.00	10.98	2	23,080	0.01%
2024/08/07	2	10.98	0	0.00	11.07	2	23,943	0.01%
2024/08/06	4	10.91	0	0.00	10.87	4	24,901	0.02%
2024/08/05	1	11.03	0	0.00	10.85	1	25,027	0.00%
2024/07/31	0	0.00	5	11.17	11.21	-5	25,436	-0.02%
2024/07/30	2	11.01	0	0.00	11.05	2	25,760	0.01%
2024/07/29	0	0.00	2	11.14	11.16	-2	25,882	-0.01%
2024/07/26	14	11.08	0	0.00	11.05	14	26,130	0.05%
2024/07/23	0	0.00	2	11.31	11.33	-2	26,395	-0.01%
2024/07/22	2	11.06	0	0.00	11.19	2	26,703	0.01%
2024/07/19	3	11.19	0	0.00	11.16	3	26,845	0.01%
2024/07/17	22	11.26	4	11.25	11.26	18	26,599	0.07%
2024/07/16	24	11.37	40	11.39	11.34	-16	26,502	-0.06%
2024/07/15	3	11.86	0	0.00	11.87	3	26,259	0.01%
2024/07/12	1	11.81	0	0.00	11.87	1	26,040	0.00%
2024/07/10	10	11.77	0	0.00	11.76	10	25,640	0.04%
2024/07/08	94	11.85	0	0.00	11.79	94	25,766	0.36%
2024/07/05	3	11.91	0	0.00	11.92	3	25,754	0.01%
2024/07/03	22	12.01	0	0.00	11.99	22	25,647	0.09%
2024/07/02	2	11.94	0	0.00	11.95	2	25,475	0.01%
2024/07/01	15	11.76	0	0.00	11.76	15	25,234	0.06%
2024/06/27	5	11.76	0	0.00	11.70	5	25,319	0.02%
2024/06/26	5	11.82	0	0.00	11.85	5	25,168	0.02%
2024/06/21	4	11.89	0	0.00	11.84	4	24,907	0.02%
2024/06/20	1	12.01	0	0.00	12.00	1	24,773	0.00%
2024/06/19	2	11.89	5	11.94	11.95	-3	24,758	-0.01%
2024/06/18	101	11.77	0	0.00	11.77	101	24,843	0.41%	大買/鉅額交易
2024/06/17	5	11.75	0	0.00	11.74	5	24,981	0.02%
2024/06/14	50	11.67	2	11.85	11.83	48	24,932	0.19%
2024/06/13	1	11.67	0	0.00	11.69	1	25,183	0.00%
2024/06/12	4	11.61	39	11.73	11.64	-35	25,244	-0.14%
2024/06/11	23	11.93	70	11.79	11.76	-47	25,049	-0.19%
2024/06/07	1	12.06	0	0.00	12.06	1	24,847	0.00%
2024/06/06	25	12.11	4	12.07	12.06	21	24,828	0.08%
2024/06/05	0	0.00	16	12.13	12.13	-16	24,712	-0.06%
2024/06/03	23	12.10	0	0.00	12.14	23	24,951	0.09%
2024/05/31	0	0.00	100	12.14	12.12	-100	24,943	-0.40%
2024/05/29	0	0.00	50	12.19	12.18	-50	25,048	-0.20%
2024/05/28	0	0.00	40	12.27	12.29	-40	25,121	-0.16%
2024/05/27	5	12.07	2	12.12	12.17	3	24,985	0.01%
2024/05/24	0	0.00	1	12.02	12.02	-1	25,036	0.00%
2024/05/23	105	12.29	20	12.18	12.09	85	24,911	0.34%	大買/
2024/05/22	0	0.00	7	12.47	12.45	-7	24,616	-0.03%
2024/05/21	13	12.43	17	12.41	12.32	-4	24,572	-0.02%
2024/05/20	5.5	12.40	0	0.00	12.40	5.5	24,786	0.02%
2024/05/17	0	0.00	3	12.17	12.18	-3	24,440	-0.01%
2024/05/16	0	0.00	8	12.03	12.10	-8	24,295	-0.03%
2024/05/15	0	0.00	4	11.80	11.82	-4	23,920	-0.02%
2024/05/14	8	11.93	1	11.94	11.95	7	23,878	0.03%
2024/05/13	15	11.97	12	11.87	12.03	3	23,796	0.01%
2024/05/10	3.5	11.85	80	11.82	11.87	-76.5	23,125	-0.33%
2024/05/09	1	11.20	0	0.00	11.41	1	22,281	0.00%
2024/05/08	1	11.36	40	11.30	11.26	-39	22,309	-0.17%
2024/05/07	96	11.23	92	11.30	11.28	4	22,480	0.02%
2024/05/06	42	11.10	13	11.14	11.16	29	22,422	0.13%
2024/05/03	1.3	11.07	28	11.09	11.01	-26.7	22,456	-0.12%
2024/05/02	3.5	10.85	6	10.94	10.96	-2.5	22,906	-0.01%
2024/04/30	3	10.95	0	0.00	10.85	3	23,316	0.01%
2024/04/29	20	10.93	0	0.00	10.94	20	23,572	0.08%
2024/04/26	0	0.00	3	10.70	10.76	-3	24,372	-0.01%
2024/04/25	0.5	10.52	10	10.67	10.64	-9.5	24,742	-0.04%
2024/04/24	0	0.00	3	10.46	10.48	-3	25,250	-0.01%
2024/04/22	0	0.00	4	10.48	10.43	-4	27,099	-0.01%
2024/04/19	2	10.28	16	10.32	10.33	-14	26,904	-0.05%
2024/04/18	0	0.00	2	10.37	10.31	-2	26,670	-0.01%
2024/04/17	0.3	10.24	0	0.00	10.26	0.3	26,698	0.00%
2024/04/16	5	10.22	0	0.00	10.24	5	26,772	0.02%
2024/04/15	2	10.23	0	0.00	10.31	2	26,741	0.01%
2024/04/12	11	10.40	0	0.00	10.33	11	26,832	0.04%
2024/04/11	1	10.32	5	10.41	10.45	-4	26,819	-0.01%
2024/04/09	40	10.35	12	10.38	10.33	28	27,028	0.10%
2024/04/03	2	10.30	5	10.33	10.30	-3	27,035	-0.01%
2024/04/02	1	10.31	4	10.32	10.30	-3	27,099	-0.01%
2024/04/01	1	10.28	1	10.21	10.27	0	27,116	0.00%
2024/03/28	23	10.21	0	0.00	10.23	23	27,103	0.08%
2024/03/26	4	10.39	0	0.00	10.36	4	26,842	0.01%
2024/03/22	3	10.49	0	0.00	10.43	3	26,691	0.01%
2024/03/20	0	0.00	71	10.35	10.41	-71	26,880	-0.26%
2024/03/19	0	0.00	2	10.42	10.42	-2	27,015	-0.01%
2024/03/18	10	10.46	0	0.00	10.45	10	27,297	0.04%
2024/03/15	3	10.28	0	0.00	10.25	3	27,202	0.01%
2024/03/13	0	0.00	1	10.40	10.40	-1	28,099	0.00%
2024/03/12	0.3	10.30	31	10.32	10.35	-30.7	28,058	-0.11%
2024/03/11	0	0.00	15	10.27	10.28	-15	28,080	-0.05%
2024/03/08	0	0.00	38	10.31	10.32	-38	28,405	-0.13%
2024/03/06	0	0.00	2	10.22	10.21	-2	28,071	-0.01%
2024/03/05	6	10.09	1.1	10.12	10.10	4.9	28,190	0.02%
2024/03/01	1	10.19	0	0.00	10.23	1	28,288	0.00%
2024/02/29	80	10.25	0	0.00	10.25	80	28,108	0.28%
2024/02/27	3	10.29	0	0.00	10.28	3	27,960	0.01%
2024/02/26	2	10.38	14	10.39	10.35	-12	27,627	-0.04%
2024/02/23	5	10.45	89	10.42	10.41	-84	27,354	-0.31%
2024/02/22	1	10.27	0	0.00	10.34	1	26,877	0.00%
2024/02/21	8.3	10.24	42	10.24	10.30	-33.7	26,406	-0.13%
2024/02/20	0.3	9.95	12	9.99	9.96	-11.7	25,499	-0.05%
2024/02/19	1	9.90	95	9.88	9.89	-94	25,222	-0.37%
2024/02/16	6	9.78	0	0.00	9.84	6	24,986	0.02%
2024/02/15	17	9.53	1	9.58	9.60	16	24,606	0.07%
2024/02/05	10.6	9.52	0	0.00	9.56	10.6	24,299	0.04%
2024/02/02	2	9.63	0	0.00	9.59	2	23,823	0.01%
2024/02/01	11	9.55	6	9.70	9.66	5	23,581	0.02%
2024/01/31	35	9.63	0	0.00	9.62	35	23,304	0.15%
2024/01/30	7	9.72	0	0.00	9.70	7	22,919	0.03%
2024/01/29	0	0.00	3	9.99	9.95	-3	22,333	-0.01%
2024/01/26	0	0.00	100	10.00	9.98	-100	21,969	-0.46%
2024/01/25	26.2	9.91	77	9.86	10.01	-50.8	21,537	-0.24%
2024/01/24	3	9.61	1	9.61	9.51	2	20,662	0.01%
2024/01/23	22.2	9.32	50	9.27	9.42	-27.9	19,990	-0.14%
2024/01/22	63	9.46	20	9.32	9.30	43	19,421	0.22%
2024/01/19	48	9.62	0	0.00	9.56	48	18,124	0.26%
2024/01/18	44.7	9.59	9	9.60	9.61	35.7	17,379	0.21%
2024/01/17	98.2	9.87	2	10.06	9.78	96.2	16,490	0.58%
2024/01/16	5	10.26	0	0.00	10.27	5	14,739	0.03%
2024/01/15	1	10.28	0	0.00	10.33	1	14,582	0.01%
2024/01/12	4	10.31	0	0.00	10.32	4	14,577	0.03%
2024/01/11	6	10.25	1	10.31	10.34	5	14,581	0.03%
2024/01/10	30	10.27	0	0.00	10.28	30	14,453	0.21%
2024/01/09	4	10.30	0	0.00	10.31	4	14,309	0.03%
2024/01/08	6	10.31	25	10.32	10.32	-19	14,150	-0.13%
2024/01/05	1	10.49	266	10.52	10.48	-265	13,932	-1.90%	大賣/鉅額交易
2024/01/04	7.1	10.42	1	10.41	10.42	6.1	13,904	0.04%
2024/01/03	37	10.45	0	0.00	10.48	37	13,696	0.27%
2024/01/02	2	10.37	1	10.36	10.38	1	13,375	0.01%
2023/12/29	2	10.35	0	0.00	10.36	2	13,268	0.02%
2023/12/28	10	10.29	0	0.00	10.31	10	13,216	0.08%
2023/12/27	4	10.19	0	0.00	10.22	4	13,606	0.03%
2023/12/25	5	10.21	1	10.20	10.21	4	13,409	0.03%
2023/12/22	2	10.27	0	0.00	10.23	2	13,357	0.01%
2023/12/21	12	10.13	0	0.00	10.23	12	13,221	0.09%
2023/12/19	37	10.21	1	10.18	10.21	36	13,101	0.27%
2023/12/18	9	10.25	0	0.00	10.25	9	12,996	0.07%
2023/12/15	11	10.34	0	0.00	10.28	11	12,812	0.09%
2023/12/14	21	10.14	0	0.00	10.12	21	12,440	0.17%
2023/12/13	15	10.25	0	0.00	10.15	15	12,144	0.12%
2023/12/12	1	10.11	3	10.17	10.21	-2	11,853	-0.02%
2023/12/11	22	10.01	0	0.00	10.03	22	11,763	0.19%
2023/12/08	27	10.15	5	10.15	10.15	22	10,994	0.20%
2023/12/07	32	10.22	0	0.00	10.23	32	10,549	0.30%
2023/12/06	55	10.28	40	10.30	10.36	15	10,211	0.15%
2023/12/05	15.3	10.31	0	0.00	10.26	15.3	10,020	0.15%
2023/12/04	4.2	10.38	35	10.42	10.39	-30.8	9,505	-0.32%
2023/12/01	95	10.41	0	0.00	10.42	95	9,373	1.01%
2023/11/30	123.1	10.39	0	0.00	10.40	123.1	9,281	1.33%	大買/鉅額交易
2023/11/29	30	10.49	0	0.00	10.45	30	9,144	0.33%
2023/11/28	0	0.00	1	10.62	10.62	-1	8,462	-0.01%
2023/11/27	3	10.62	0	0.00	10.62	3	8,460	0.04%
2023/11/24	6	10.71	0	0.00	10.71	6	8,387	0.07%
2023/11/21	0.1	10.74	0	0.00	10.73	0.1	8,549	0.00%
2023/11/20	2.1	10.65	1	10.71	10.71	1.1	8,640	0.01%
2023/11/17	2.8	10.71	1	10.71	10.71	1.8	8,653	0.02%
2023/11/15	10.3	10.80	0	0.00	10.83	10.3	9,176	0.11%
2023/11/14	1	10.65	0	0.00	10.66	1	9,274	0.01%
2023/11/13	15.1	10.56	0	0.00	10.59	15.1	9,602	0.16%
2023/11/10	0.3	10.60	0	0.00	10.62	0.3	9,736	0.00%
2023/11/09	2	10.68	0	0.00	10.69	2	9,899	0.02%
2023/11/08	13	10.71	0	0.00	10.73	13	10,462	0.12%
2023/11/07	5	10.83	0	0.00	10.79	5	10,644	0.05%
2023/11/06	5	10.89	0	0.00	10.87	5	10,785	0.05%
2023/11/02	0	10.79	0	0.00	10.74	0	11,019	0.00%
2023/10/27	5	10.73	0	0.00	10.76	5	11,917	0.04%
2023/10/26	1	10.60	0	0.00	10.62	1	12,729	0.01%
2023/10/25	1	10.70	0	0.00	10.71	1	13,125	0.01%
2023/10/24	3	10.47	12	10.50	10.51	-9	13,241	-0.07%
2023/10/23	6	10.47	13	10.54	10.46	-7	13,469	-0.05%
2023/10/19	6	10.63	30	10.64	10.65	-24	13,951	-0.17%
2023/10/18	3	10.80	0	0.00	10.79	3	13,969	0.02%
2023/10/17	1	10.87	0	0.00	10.86	1	14,164	0.01%
2023/10/12	10	10.97	0	0.00	10.98	10	16,487	0.06%
2023/10/11	11	10.82	0	0.00	10.75	11	16,693	0.07%
2023/10/06	0	0.00	7	10.64	10.70	-7	16,779	-0.04%
2023/10/05	5	10.54	0	0.00	10.58	5	16,858	0.03%
2023/10/04	22	10.55	0	0.00	10.57	22	16,984	0.13%
2023/10/03	7	10.66	0	0.00	10.61	7	17,274	0.04%
2023/09/28	2.3	10.86	5	10.87	10.86	-2.7	17,457	-0.02%
2023/09/27	3	10.86	0	0.00	10.87	3	17,646	0.02%
2023/09/20	0	0.00	3	11.03	11.00	-3	18,240	-0.02%
2023/09/18	4	10.91	0	0.00	10.90	4	18,601	0.02%
2023/09/14	13	10.91	0	0.00	10.89	13	18,835	0.07%
2023/09/13	8	10.88	0	0.00	10.90	8	18,861	0.04%
2023/09/12	12	10.88	0	0.00	10.92	12	19,014	0.06%
2023/09/11	6	10.89	0	0.00	10.96	6	19,226	0.03%
2023/09/08	12	10.95	0	0.00	10.95	12	19,312	0.06%
2023/09/07	1	10.99	0	0.00	11.01	1	19,583	0.01%
2023/09/06	4	11.00	0	0.00	11.02	4	19,745	0.02%
2023/08/30	1	10.99	0	0.00	10.99	1	20,687	0.00%
2023/08/29	5	10.82	5	10.90	10.96	0	21,161	0.00%
2023/08/28	3	10.87	0	0.00	10.84	3	21,529	0.01%
2023/08/25	0	0.00	50	10.62	10.73	-50	21,976	-0.23%
2023/08/24	31	10.67	1	10.63	10.69	30	22,700	0.13%
2023/08/23	21	10.61	0	0.00	10.65	21	23,009	0.09%
2023/08/22	3	10.52	40	10.57	10.54	-37	23,454	-0.16%
2023/08/21	9	10.65	0	0.00	10.61	9	24,483	0.04%
2023/08/18	0	0.00	2	10.94	10.82	-2	25,064	-0.01%
2023/08/17	5	10.83	0	0.00	10.87	5	25,278	0.02%
2023/08/16	7	10.94	0	0.00	10.94	7	25,148	0.03%
2023/08/15	6	11.02	30	11.03	11.02	-24	25,258	-0.10%
2023/08/14	31	11.05	0	0.00	11.04	31	25,150	0.12%
2023/08/11	8	11.27	0	0.00	11.29	8	24,684	0.03%
2023/08/10	7	11.35	0	0.00	11.35	7	24,609	0.03%
2023/08/09	1	11.37	2	11.40	11.40	-1	24,726	0.00%
2023/08/08	10	11.42	0	0.00	11.47	10	24,874	0.04%
2023/08/07	1	11.54	0	0.00	11.52	1	24,834	0.00%
2023/08/04	7	11.65	120	11.63	11.66	-113	24,827	-0.46%	大賣/鉅額交易
2023/08/02	5	11.56	2	11.69	11.54	3	25,158	0.01%
2023/08/01	8	11.75	4	11.84	11.72	4	25,170	0.02%
2023/07/31	4	11.76	128	11.85	11.83	-124	25,129	-0.49%	大賣/鉅額交易
2023/07/28	1	11.35	75	11.48	11.61	-74	24,479	-0.30%
2023/07/27	0	0.00	3	11.44	11.43	-3	24,109	-0.01%
2023/07/26	12	11.29	23	11.33	11.27	-11	23,981	-0.05%
2023/07/24	13	10.99	0	0.00	11.01	13	23,374	0.06%
2023/07/20	6	11.07	0	0.00	11.09	6	23,109	0.03%
2023/07/19	26	10.95	1	10.96	10.96	25	22,998	0.11%
2023/07/18	45	11.06	0	0.00	11.03	45	22,560	0.20%
2023/07/17	76	11.58	4	11.57	11.58	72	21,201	0.34%
2023/07/14	54	11.56	0	0.00	11.57	54	20,872	0.26%
2023/07/11	6	11.51	0	0.00	11.53	6	20,658	0.03%
2023/07/10	6	11.48	0	0.00	11.43	6	20,524	0.03%
2023/07/07	23	11.50	0	0.00	11.52	23	20,255	0.11%
2023/07/06	9	11.69	0	0.00	11.60	9	20,051	0.04%
2023/07/05	17	11.80	0	0.00	11.78	17	19,680	0.09%
2023/07/04	3	11.85	20	11.86	11.87	-17	19,471	-0.09%
2023/06/30	0	0.00	2	11.68	11.70	-2	19,557	-0.01%
2023/06/29	1	11.58	3	11.59	11.61	-2	19,753	-0.01%
2023/06/27	0	0.00	60	11.42	11.59	-60	19,991	-0.30%
2023/06/26	19	11.43	0	0.00	11.46	19	20,567	0.09%
2023/06/21	1	11.64	0	0.00	11.62	1	20,298	0.00%
2023/06/20	3.4	11.70	0	0.00	11.70	3.4	20,119	0.02%
2023/06/16	1	11.81	5.2	11.77	11.84	-4.2	19,951	-0.02%
2023/06/15	1	11.70	0	0.00	11.72	1	19,924	0.01%
2023/06/14	0	0.00	17	11.72	11.72	-17	19,716	-0.09%
2023/06/13	7	11.69	0	0.00	11.71	7	19,644	0.04%
2023/06/12	2	11.74	0	0.00	11.76	2	19,475	0.01%
2023/06/09	1	11.73	0	0.00	11.75	1	19,827	0.01%
2023/06/08	9	11.65	10	11.63	11.67	-1	19,892	-0.01%
2023/06/07	8	11.65	3	11.68	11.64	5	20,025	0.02%
2023/06/06	4	11.67	2	11.70	11.65	2	19,804	0.01%
2023/06/05	7	11.55	5	11.52	11.53	2	19,821	0.01%
2023/06/02	40	11.42	12	11.51	11.50	28	19,632	0.14%
2023/06/01	37	11.28	0	0.00	11.30	37	19,279	0.19%
2023/05/31	50	11.31	14	11.33	11.25	36	18,948	0.19%
2023/05/30	49	11.42	0	0.00	11.37	49	18,435	0.27%
2023/05/29	23	11.56	0	0.00	11.57	23	17,927	0.13%
2023/05/26	67	11.57	0	0.00	11.56	67	17,787	0.38%
2023/05/25	59	11.62	0	0.00	11.58	59	17,433	0.34%
2023/05/24	58	11.88	0	0.00	11.87	58	16,325	0.36%
2023/05/23	35	12.09	0	0.00	12.07	35	15,557	0.22%
2023/05/22	15	12.15	0	0.00	12.18	15	15,329	0.10%
2023/05/19	5	12.22	0	0.00	12.20	5	15,216	0.03%
2023/05/18	5	12.31	2	12.32	12.32	3	14,948	0.02%
2023/05/17	2	12.27	0	0.00	12.27	2	15,008	0.01%
2023/05/16	1	12.37	0	0.00	12.36	1	14,964	0.01%
2023/05/15	15	12.21	0	0.00	12.26	15	15,138	0.10%
2023/05/12	19	12.36	0	0.00	12.34	19	14,958	0.13%
2023/05/10	1	12.73	0	0.00	12.67	1	14,775	0.01%
2023/05/09	0	0.00	14.6	12.84	12.95	-14.6	14,681	-0.10%
2023/05/05	0	0.00	2	12.55	12.50	-2	14,775	-0.01%
2023/05/03	2	12.27	0	0.00	12.19	2	14,679	0.01%
2023/04/27	2	12.12	0	0.00	12.18	2	15,268	0.01%
2023/04/25	6	12.13	0	0.00	12.08	6	15,774	0.04%
2023/04/24	1	12.18	0	0.00	12.20	1	16,097	0.01%
2023/04/21	2	12.25	3	12.33	12.25	-1	16,015	-0.01%
2023/04/20	0	0.00	2	12.23	12.27	-2	15,957	-0.01%
2023/04/19	2	12.30	0	0.00	12.30	2	15,965	0.01%
2023/04/18	0	0.00	3	12.34	12.34	-3	15,913	-0.02%
2023/04/17	1.1	12.17	0	0.00	12.23	1.1	15,813	0.01%
2023/04/12	2	12.12	1	12.12	12.12	1	15,657	0.01%
2023/04/11	0	0.00	5	12.02	12.03	-5	15,523	-0.03%
2023/04/10	1.1	11.92	0	0.00	11.93	1.1	15,505	0.01%
2023/04/06	5	11.87	0	0.00	11.84	5	15,345	0.03%
2023/03/31	2	11.94	0	0.00	11.95	2	15,078	0.01%
2023/03/30	2	11.88	0	0.00	11.85	2	14,859	0.01%
2023/03/29	0	0.00	5	11.92	11.86	-5	14,517	-0.03%
2023/03/28	24	11.85	0	0.00	11.86	24	14,347	0.17%
2023/03/27	3	11.94	0	0.00	11.93	3	14,018	0.02%
2023/03/24	2	12.14	2	12.15	12.13	0	13,403	0.00%
2023/03/23	1	12.06	0	0.00	12.12	1	13,309	0.01%
2023/03/21	2	12.04	0	0.00	12.04	2	13,123	0.02%
2023/03/17	0	0.00	15	12.10	12.14	-15	12,940	-0.12%
2023/03/15	0.2	12.04	0	0.00	12.03	0.2	12,846	0.00%
2023/03/14	26	11.93	0.1	12.07	11.93	25.9	12,770	0.20%
2023/03/10	17	12.08	20	12.12	12.09	-3	12,120	-0.02%
2023/03/08	7	12.33	0	0.00	12.33	7	11,706	0.06%
2023/03/06	1	12.36	0	0.00	12.41	1	11,431	0.01%
2023/03/03	0	0.00	2	12.33	12.36	-2	11,230	-0.02%
2023/03/01	1.1	11.96	0	0.00	12.12	1.1	10,944	0.01%
2023/02/24	8	12.12	0	0.00	12.10	8	10,685	0.07%
2023/02/23	2	12.28	0	0.00	12.26	2	10,369	0.02%
2023/02/22	1	12.25	0	0.00	12.31	1	10,236	0.01%
2023/02/20	1.3	12.07	1	12.23	12.26	0.3	9,909	0.00%
2023/02/17	11	12.05	0	0.00	12.10	11	9,801	0.11%
2023/02/16	1	12.07	0	0.00	12.16	1	9,810	0.01%
2023/02/15	12	12.11	1	12.13	12.10	11	9,778	0.11%
2023/02/13	1	12.11	0	0.00	12.20	1	9,536	0.01%
2023/02/10	10	12.11	0	0.00	12.14	10	9,252	0.11%
2023/02/09	11	12.11	0	0.00	12.15	11	9,241	0.12%
2023/02/08	12	12.03	0	0.00	12.09	12	9,216	0.13%
2023/02/06	8.1	11.94	0	0.00	11.92	8.1	9,071	0.09%
2023/02/03	24	12.07	0	0.00	12.03	24	8,865	0.27%
2023/02/02	3	12.39	0	0.00	12.34	3	8,609	0.03%
2023/02/01	1.1	12.36	0	0.00	12.37	1.1	8,491	0.01%
2023/01/31	2	12.43	0	0.00	12.34	2	8,383	0.02%
2023/01/30	1	12.69	0	0.00	12.59	1	8,189	0.01%
2023/01/17	15	12.57	0	0.00	12.40	15	8,088	0.19%
2023/01/16	0	0.00	1	12.85	12.85	-1	7,767	-0.01%
2023/01/13	3	12.72	0	0.00	12.72	3	7,383	0.04%
2023/01/12	4	12.65	2	12.71	12.62	2	7,229	0.03%
2023/01/10	16	12.54	0	0.00	12.56	16	6,800	0.24%
2023/01/06	2	12.54	2	12.55	12.50	0	6,695	0.00%
2023/01/05	2	12.53	2	12.53	12.50	0	6,681	0.00%
2023/01/04	1	12.28	11	12.31	12.29	-10	6,626	-0.15%
2022/12/30	1	11.99	30	11.99	11.97	-29	6,673	-0.43%
2022/12/29	1.3	11.99	0	0.00	11.94	1.3	6,625	0.02%
2022/12/20	1.3	11.84	0	0.00	11.71	1.3	7,459	0.02%
2022/12/15	11.5	11.81	0	0.00	11.86	11.5	7,533	0.15%
2022/12/13	30	11.94	0	0.00	11.89	30	7,578	0.40%
2022/12/09	0	0.00	47	12.00	11.97	-47	7,672	-0.61%
2022/12/07	0	0.00	4	11.87	11.86	-4	7,645	-0.05%
2022/12/05	1	11.73	0	0.00	11.74	1	7,712	0.01%
2022/12/02	5	11.50	0	0.00	11.49	5	7,718	0.06%
2022/12/01	0	0.00	10	11.70	11.70	-10	7,686	-0.13%
2022/11/29	3	11.60	0	0.00	11.57	3	7,673	0.04%
2022/11/28	2	11.19	0	0.00	11.18	2	7,528	0.03%
2022/11/25	1	11.20	0	0.00	11.28	1	7,539	0.01%
2022/11/22	3	11.08	0	0.00	11.14	3	7,804	0.04%
2022/11/21	4	10.99	0	0.00	11.00	4	7,883	0.05%
2022/11/18	1	11.10	1	11.11	11.13	0	7,870	0.00%
2022/11/15	1	11.21	0	0.00	11.25	1	8,186	0.01%
2022/11/14	0	0.00	33	11.08	11.03	-33	8,173	-0.40%
2022/11/11	1	10.66	20	10.70	10.72	-19	8,222	-0.23%
2022/11/10	1	10.40	0	0.00	10.40	1	8,194	0.01%
2022/11/08	1	10.57	32	10.58	10.56	-31	8,434	-0.37%
2022/11/07	31	10.66	18	10.40	10.66	13	8,473	0.15%
2022/11/04	3	10.06	0	0.00	10.43	3	8,515	0.04%
2022/11/01	2	9.94	0	0.00	9.93	2	8,975	0.02%
2022/10/31	18.6	10.00	0	0.00	9.99	18.6	8,936	0.21%
2022/10/28	68	10.23	0	0.00	10.17	68	8,764	0.78%
2022/10/26	1	10.51	0	0.00	10.45	1	9,362	0.01%
2022/10/25	10	10.35	1	10.50	10.45	9	9,916	0.09%
2022/10/24	8	10.66	0	0.00	10.59	8	10,078	0.08%
2022/10/17	10	10.70	0	0.00	10.75	10	10,568	0.09%
2022/10/14	1	10.71	1	10.85	10.85	0	10,621	0.00%
2022/10/12	10	10.60	0	0.00	10.61	10	10,760	0.09%
2022/10/11	12	10.80	0	0.00	10.77	12	11,044	0.11%
2022/10/07	4	11.01	0	0.00	11.00	4	11,720	0.03%
2022/10/05	2	11.21	0	0.00	11.22	2	12,246	0.02%
2022/10/04	1	10.99	0	0.00	11.04	1	12,275	0.01%
2022/10/03	7	10.91	0	0.00	10.88	7	12,499	0.06%
2022/09/30	0	0.00	126	10.90	10.95	-126	12,489	-1.01%	大賣/鉅額交易
2022/09/29	4	11.02	0	0.00	11.03	4	12,435	0.03%
2022/09/28	2	11.28	0	0.00	11.13	2	12,468	0.02%
2022/09/27	20	11.36	50	11.38	11.35	-30	12,407	-0.24%
2022/09/23	3	11.60	0	0.00	11.66	3	12,028	0.02%
2022/09/22	10	11.60	0	0.00	11.61	10	12,026	0.08%
2022/09/21	11.3	11.70	6	11.70	11.73	5.3	11,937	0.04%
2022/09/19	5.1	11.80	0	0.00	11.81	5.1	11,861	0.04%
2022/09/16	31	11.95	0	0.00	11.93	31	11,784	0.26%
2022/09/15	0.1	12.03	53	12.03	12.00	-52.9	11,729	-0.45%
2022/09/14	12	11.91	0	0.00	11.91	12	11,692	0.10%
2022/09/13	17.2	11.90	18	12.01	12.02	-0.8	11,617	-0.01%
2022/09/12	4	11.85	1	11.83	11.85	3	11,526	0.03%
2022/09/07	0	0.00	1	11.76	11.76	-1	11,550	-0.01%
2022/09/05	0.3	11.70	0	0.00	11.71	0.3	11,481	0.00%
2022/09/01	1	11.75	0	0.00	11.77	1	11,381	0.01%
2022/08/31	3	11.73	50	11.74	11.79	-47	11,269	-0.42%
2022/08/29	1	11.70	0	0.00	11.71	1	11,080	0.01%
2022/08/26	51	11.74	0	0.00	11.77	51	10,994	0.46%
2022/08/24	3	11.66	0	0.00	11.59	3	10,836	0.03%
2022/08/23	1.2	11.75	70	11.69	11.76	-68.8	10,536	-0.65%
2022/08/22	21	11.79	28	11.70	11.78	-7	10,504	-0.07%
2022/08/19	12	11.64	4	11.73	11.74	8	10,388	0.08%
2022/08/18	2	11.68	3	11.77	11.68	-1	10,282	-0.01%
2022/08/17	0	0.00	20	11.74	11.74	-20	10,061	-0.20%
2022/08/16	11	11.65	20	11.66	11.66	-9	9,986	-0.09%
2022/08/15	10	11.69	4	11.80	11.70	6	9,899	0.06%
2022/08/12	4	11.74	0	0.00	11.77	4	9,756	0.04%
2022/08/11	2	11.61	0	0.00	11.61	2	9,740	0.02%
2022/08/10	12.2	11.67	0	0.00	11.52	12.2	9,594	0.13%
2022/08/09	2	11.74	0	0.00	11.74	2	9,250	0.02%
2022/08/08	3	11.70	0	0.00	11.71	3	9,094	0.03%
2022/08/05	10.3	11.57	0	0.00	11.59	10.3	8,913	0.12%
2022/08/04	13	11.49	0	0.00	11.52	13	8,815	0.15%
2022/08/03	21	11.51	0	0.00	11.49	21	8,718	0.24%
2022/08/02	26	11.57	20	11.52	11.53	6	8,566	0.07%
2022/08/01	29	11.77	0	0.00	11.77	29	8,121	0.36%
2022/07/29	16	11.93	0	0.00	11.90	16	7,619	0.21%
2022/07/28	2	12.00	0	0.00	12.01	2	7,362	0.03%
2022/07/27	2	11.99	0	0.00	11.99	2	7,317	0.03%
2022/07/25	2	11.91	0	0.00	11.89	2	7,444	0.03%
2022/07/22	26	11.95	0	0.00	11.91	26	7,391	0.35%
2022/07/21	9	12.07	10	12.05	12.05	-1	6,984	-0.01%
2022/07/20	0	0.00	10	12.13	12.13	-10	6,933	-0.14%
2022/07/19	17	12.10	0	0.00	12.08	17	6,979	0.24%
2022/07/18	21	12.03	0	0.00	12.16	21	6,919	0.30%
2022/07/15	29	12.99	3	12.98	13.00	26	6,696	0.39%
2022/07/14	47	13.05	35	13.05	13.04	12	5,901	0.20%
2022/07/13	5	13.27	0	0.00	13.22	5	5,661	0.09%
2022/07/12	10	13.28	0.5	13.28	13.28	9.5	5,470	0.17%
2022/07/11	2	13.27	0	0.00	13.25	2	5,395	0.04%
2022/07/07	42	13.36	0	0.00	13.37	42	5,142	0.82%
2022/07/06	5.3	13.50	0	0.00	13.31	5.3	5,188	0.10%
2022/07/05	0.5	13.63	0	0.00	13.58	0.5	5,133	0.01%
2022/07/01	1.2	13.59	0	0.00	13.47	1.2	5,432	0.02%
2022/06/30	0.3	13.58	0	0.00	13.59	0.3	6,109	0.00%
2022/06/29	20	13.53	0	0.00	13.53	20	6,114	0.33%
2022/06/27	10	13.37	0	0.00	13.38	10	6,320	0.16%
2022/06/23	1	13.24	0.2	13.29	13.26	0.8	6,441	0.01%
2022/06/22	0.3	13.33	0.1	13.31	13.31	0.2	6,539	0.00%
2022/06/20	1.2	13.20	0	0.00	13.20	1.2	6,705	0.02%
2022/06/17	2	13.20	0	0.00	13.26	2	6,817	0.03%
2022/06/16	22.4	13.40	0	0.00	13.34	22.4	6,919	0.32%
2022/06/14	10	13.50	0	0.00	13.50	10	7,364	0.14%
2022/06/13	14	13.56	0	0.00	13.57	14	8,146	0.17%
2022/06/02	1	13.85	0	0.00	13.83	1	11,170	0.01%
2022/05/31	0.1	13.69	0	0.00	13.69	0.1	11,451	0.00%
2022/05/30	26	13.66	1	13.66	13.66	25	11,501	0.22%
2022/05/25	0	0.00	40	13.80	13.80	-40	11,941	-0.33%
2022/05/23	0.2	13.88	0	0.00	13.83	0.2	12,213	0.00%
2022/05/19	0.3	13.58	0	0.00	13.71	0.3	12,340	0.00%
2022/05/12	2.5	13.40	0	0.00	13.32	2.5	12,789	0.02%
2022/05/11	10.6	13.57	0	0.00	13.57	10.6	13,241	0.08%
2022/05/10	22.2	13.31	20	13.38	13.48	2.2	13,399	0.02%
2022/05/09	30.1	13.62	0	0.00	13.51	30.1	13,472	0.22%
2022/05/06	2.2	13.74	0	0.00	13.70	2.2	13,456	0.02%
2022/05/05	0.4	14.00	0	0.00	14.00	0.4	13,457	0.00%
2022/05/04	0.3	14.05	0	0.00	14.00	0.3	13,522	0.00%
2022/05/03	0	0.00	1	13.99	14.13	-1	13,606	-0.01%
2022/04/28	0	0.00	20	13.78	13.78	-20	13,825	-0.14%
2022/04/27	2	13.41	1.4	13.45	13.50	0.7	13,883	0.00%
2022/04/26	5	13.58	0	0.00	13.58	5	14,010	0.04%
2022/04/25	32.1	13.62	0	0.00	13.62	32.1	14,272	0.22%
2022/04/22	0.1	13.74	0	0.00	13.88	0.1	14,452	0.00%
2022/04/21	6.5	13.92	50	13.98	13.88	-43.5	14,428	-0.30%
2022/04/20	0.1	14.20	20	14.18	14.18	-19.9	14,341	-0.14%
2022/04/19	0	0.00	10	14.24	14.30	-10	14,364	-0.07%
2022/04/18	0.1	14.15	0	0.00	14.15	0.1	14,371	0.00%
2022/04/15	10.1	14.23	0	0.00	14.23	10.1	14,390	0.07%
2022/04/14	0	0.00	10	14.25	14.29	-10	14,456	-0.07%
2022/04/13	31.2	14.17	0	0.00	14.17	31.2	14,594	0.21%
2022/04/12	11	14.21	0	0.00	14.22	11	14,832	0.07%
2022/04/11	1.2	14.17	40	14.25	14.17	-38.8	14,855	-0.26%
2022/04/08	1.1	14.33	0	0.00	14.40	1.1	14,777	0.01%
2022/04/07	0.5	14.24	0	0.00	14.13	0.5	14,617	0.00%
2022/04/06	12	14.36	78	14.36	14.41	-66	14,510	-0.45%
2022/04/01	8	13.93	0	0.00	13.93	8	13,878	0.06%
2022/03/31	0.1	13.99	0	0.00	13.95	0.1	13,889	0.00%
2022/03/30	0	0.00	10	13.85	13.86	-10	14,027	-0.07%
2022/03/29	2	13.77	0	0.00	13.77	2	14,293	0.01%
2022/03/25	0	0.00	10	13.66	13.66	-10	14,277	-0.07%
2022/03/24	2	13.81	40	13.66	13.78	-38	14,340	-0.26%
2022/03/23	38	13.70	0	0.00	13.75	38	14,461	0.26%
2022/03/18	6	13.35	20	13.33	13.42	-14	14,375	-0.10%
2022/03/17	114	13.09	15	13.10	13.23	99	14,292	0.69%	大買/
2022/03/16	77	12.25	1	12.13	12.40	76	14,031	0.54%
2022/03/15	121.4	12.60	30	12.60	12.49	91.4	13,556	0.67%	大買/
2022/03/14	17.1	13.29	0	0.00	13.18	17.1	12,540	0.14%
2022/03/11	24	13.47	0	0.00	13.44	24	12,094	0.20%
2022/03/09	30.1	13.58	2	13.78	13.51	28.1	11,861	0.24%
2022/03/08	66	13.78	5	13.85	13.78	61	11,465	0.53%
2022/03/07	12.1	13.93	0	0.00	14.00	12.1	11,240	0.11%
2022/03/04	1	14.03	0	0.00	14.04	1	11,209	0.01%
2022/03/01	0.2	14.16	0	0.00	14.08	0.2	11,237	0.00%
2022/02/24	13	14.13	0.2	14.11	14.12	12.9	10,998	0.12%
2022/02/22	0.1	14.30	6	14.33	14.22	-5.9	10,972	-0.05%
2022/02/18	1	14.30	0	0.00	14.39	1	11,026	0.01%
2022/02/16	6	14.39	0	0.00	14.31	6	11,416	0.05%
2022/02/15	5.2	14.29	0	0.00	14.21	5.2	11,559	0.04%
2022/02/14	1	14.59	0	0.00	14.52	1	11,754	0.01%
2022/02/11	1	14.84	6	14.77	14.79	-5	12,334	-0.04%
2022/02/10	1	14.56	2	14.56	14.58	-1	12,617	-0.01%
2022/02/07	1.5	14.16	0	0.00	14.17	1.5	14,094	0.01%
2022/01/25	0.5	14.27	0	0.00	14.24	0.5	14,722	0.00%
2022/01/24	0	0.00	13	14.43	14.43	-13	14,831	-0.09%
2022/01/21	1	14.23	2	14.28	14.29	-1	14,878	-0.01%
2022/01/20	0	0.00	21	14.26	14.31	-21	14,839	-0.14%
2022/01/19	1.2	14.11	0	0.00	14.13	1.2	14,912	0.01%
2022/01/18	51.5	13.85	0	0.00	13.97	51.5	15,011	0.34%
2022/01/17	21.7	14.13	0	0.00	14.13	21.7	14,704	0.15%
2022/01/14	0.5	14.27	0	0.00	14.28	0.5	14,427	0.00%
2022/01/13	0.5	14.43	0	0.00	14.40	0.5	14,360	0.00%
2022/01/12	0	0.00	5	14.48	14.41	-5	14,286	-0.03%
2022/01/11	0	0.00	3	14.32	14.40	-3	14,247	-0.02%
2022/01/07	1	14.10	0	0.00	14.18	1	14,231	0.01%
2022/01/06	0.5	14.15	0	0.00	14.12	0.5	14,133	0.00%
2022/01/05	0.5	14.27	0	0.00	14.22	0.5	13,900	0.00%
2022/01/04	5	14.55	0	0.00	14.51	5	13,667	0.04%
2021/12/30	0.6	14.33	0	0.00	14.31	0.6	13,748	0.00%
2021/12/29	2	14.38	0	0.00	14.33	2	13,811	0.01%
2021/12/28	0	0.00	10	14.52	14.47	-10	13,763	-0.07%
2021/12/27	2	14.54	11	14.53	14.56	-9	13,759	-0.07%
2021/12/24	0	0.00	1	14.53	14.54	-1	13,736	-0.01%
2021/12/23	2	14.36	5	14.41	14.45	-3	13,484	-0.02%
2021/12/20	6.4	14.06	0	0.00	14.08	6.4	13,337	0.05%
2021/12/16	0	0.00	6	14.20	14.23	-6	13,276	-0.05%
2021/12/15	1	14.20	1	14.20	14.14	0	13,338	0.00%
2021/12/14	0	0.00	2	14.22	13.99	-2	13,480	-0.01%
2021/12/13	2	14.32	0	0.00	14.33	2	13,795	0.01%
2021/12/10	5	14.30	4	14.39	14.28	1	13,882	0.01%
2021/12/09	1	14.28	1	14.28	14.29	0	13,811	0.00%
2021/12/07	2	13.97	0	0.00	14.00	2	13,600	0.01%
2021/12/06	2	13.96	350	14.05	14.01	-348	13,558	-2.57%	大賣/鉅額交易
2021/12/03	0	0.00	121	13.91	14.06	-121	13,478	-0.90%	大賣/鉅額交易
2021/12/02	1	13.63	0	0.00	13.77	1	13,202	0.01%
2021/12/01	1	13.75	1	13.75	13.75	0	13,351	0.00%
2021/11/30	10	13.58	0	0.00	13.60	10	13,596	0.07%
2021/11/29	1	13.63	0	0.00	13.65	1	13,593	0.01%
2021/11/26	50	13.75	5	13.83	13.69	45	13,697	0.33%
2021/11/24	2	13.77	0	0.00	13.79	2	13,588	0.01%
2021/11/23	1	13.67	0	0.00	13.73	1	13,550	0.01%
2021/11/22	4	13.69	0	0.00	13.70	4	13,543	0.03%
2021/11/18	23	13.68	0	0.00	13.69	23	13,445	0.17%
2021/11/16	8	13.73	0	0.00	13.74	8	13,504	0.06%
2021/11/15	12	13.75	0	0.00	13.71	12	13,455	0.09%
2021/11/12	5.5	13.93	0	0.00	13.91	5.5	13,157	0.04%
2021/11/11	2	13.74	0	0.00	13.81	2	12,962	0.02%
2021/11/10	19.2	13.44	0	0.00	13.40	19.2	12,650	0.15%
2021/11/09	110.5	13.57	0	0.00	13.57	110.5	12,007	0.92%	大買/鉅額交易
2021/11/08	37.2	13.72	6	13.71	13.71	31.2	11,286	0.28%
2021/11/05	56	13.86	0	0.00	13.86	56	10,669	0.52%
2021/11/04	83	13.95	0	0.00	13.94	83	10,204	0.81%
2021/11/03	51	14.01	0	0.00	14.01	51	10,097	0.51%
2021/11/02	2	14.12	0	0.00	14.01	2	10,082	0.02%
2021/11/01	3	14.04	0	0.00	14.10	3	9,851	0.03%
2021/10/29	56	14.13	0	0.00	14.13	56	9,887	0.57%
2021/10/28	1	14.19	0	0.00	14.21	1	9,781	0.01%
2021/10/27	4	14.23	0	0.00	14.23	4	9,915	0.04%
2021/10/26	47	14.30	0	0.00	14.29	47	9,910	0.47%
2021/10/22	0	0.00	5	14.61	14.57	-5	10,281	-0.05%
2021/10/20	3	14.46	0	0.00	14.49	3	11,077	0.03%
2021/10/19	1	14.46	0	0.00	14.54	1	11,260	0.01%
2021/10/18	1	14.46	0	0.00	14.42	1	11,366	0.01%
2021/10/15	6	14.36	0	0.00	14.46	6	11,664	0.05%
2021/10/13	2	14.58	0	0.00	14.58	2	13,097	0.02%
2021/10/12	0	0.00	5	14.56	14.55	-5	14,037	-0.04%
2021/10/08	0	0.00	1	14.71	14.69	-1	14,558	-0.01%
2021/10/07	4	14.87	1	14.83	14.92	3	14,923	0.02%
2021/10/06	5	14.68	4	14.66	14.75	1	15,111	0.01%
2021/10/01	3	14.53	2	14.50	14.48	1	16,396	0.01%
2021/09/29	5	14.52	9	14.55	14.59	-4	17,412	-0.02%
2021/09/23	21	14.63	14	14.61	14.53	7	18,139	0.04%
2021/09/22	5	14.10	0	0.00	14.12	5	18,032	0.03%
2021/09/16	7	14.24	0	0.00	14.24	7	17,831	0.04%
2021/09/15	1	14.74	0	0.00	14.73	1	17,376	0.01%
2021/09/14	2	15.06	1	15.10	15.04	1	17,265	0.01%
2021/09/13	5	15.09	10	14.97	15.07	-5	17,369	-0.03%
2021/09/10	10	15.07	4	14.95	15.00	6	17,530	0.03%
2021/09/08	1	15.07	0	0.00	14.98	1	18,058	0.01%
2021/09/07	1	14.92	0	0.00	14.93	1	18,082	0.01%
2021/09/06	0	0.00	2	15.00	14.99	-2	18,204	-0.01%
2021/09/03	0	0.00	7	15.01	15.06	-7	18,007	-0.04%
2021/09/02	2	14.81	0	0.00	14.82	2	17,690	0.01%
2021/09/01	0	0.00	5	14.65	14.73	-5	17,522	-0.03%
2021/08/30	5	14.44	0	0.00	14.47	5	17,319	0.03%
2021/08/25	0	0.00	5	14.35	14.43	-5	17,183	-0.03%
2021/08/24	2	14.30	1.1	14.26	14.29	1	17,194	0.01%
2021/08/23	0	0.00	50	13.95	14.20	-50	17,173	-0.29%
2021/08/20	50	13.88	0	0.00	13.86	50	17,067	0.29%
2021/08/19	2	13.99	1	14.00	14.01	1	16,856	0.01%
2021/08/18	0	0.00	20	14.14	14.20	-20	16,788	-0.12%
2021/08/17	4	14.30	2	14.26	14.12	2	16,728	0.01%
2021/08/16	0	0.00	41	14.30	14.30	-41	16,678	-0.25%
2021/08/12	1	14.34	0	0.00	14.36	1	16,536	0.01%
2021/08/11	35	14.28	0	0.00	14.34	35	16,466	0.21%
2021/08/10	3	14.08	70	13.99	14.09	-67	16,299	-0.41%
2021/08/09	14	14.01	50	14.07	14.08	-36	16,292	-0.22%
2021/08/06	31.2	13.89	0	0.00	13.89	31.2	16,026	0.19%
2021/08/05	1.2	13.98	0	0.00	13.96	1.2	15,823	0.01%
2021/08/04	0.4	13.98	0	0.00	14.03	0.4	15,823	0.00%
2021/08/03	1	14.00	0	0.00	13.96	1	15,715	0.01%
2021/08/02	3	13.89	0	0.00	14.05	3	15,530	0.02%
2021/07/30	7	13.94	0	0.00	13.92	7	15,385	0.05%
2021/07/29	33	14.03	0	0.00	14.05	33	15,241	0.22%
2021/07/28	14.2	13.92	53	13.90	13.88	-38.8	15,073	-0.26%
2021/07/27	1.2	14.18	0	0.00	14.15	1.2	14,771	0.01%
2021/07/26	11.3	14.30	0	0.00	14.26	11.3	14,884	0.08%
2021/07/23	2	14.50	0	0.00	14.50	2	14,482	0.01%
2021/07/21	12.2	14.39	0	0.00	14.42	12.2	14,896	0.08%
2021/07/20	35	14.59	0	0.00	14.49	35	14,776	0.24%
2021/07/19	42.2	14.80	0	0.00	14.76	42.2	14,050	0.30%
2021/07/16	51.6	14.92	0	0.00	14.92	51.6	13,439	0.38%
2021/07/15	1	15.38	0	0.00	15.59	1	12,665	0.01%
2021/07/14	0.2	15.41	0	0.00	15.42	0.2	12,176	0.00%
2021/07/13	4	15.42	0	0.00	15.45	4	11,740	0.03%
2021/07/12	7	15.48	0	0.00	15.48	7	11,418	0.06%
2021/07/09	5.2	15.40	0	0.00	15.44	5.2	11,013	0.05%
2021/07/08	4.2	15.56	0	0.00	15.56	4.2	10,590	0.04%
2021/07/07	3	15.62	0	0.00	15.61	3	10,149	0.03%
2021/07/06	23	15.69	1	15.71	15.70	22	9,772	0.23%
2021/07/05	2	15.81	5	15.77	15.80	-3	9,266	-0.03%
2021/07/02	3	15.61	0	0.00	15.61	3	8,694	0.03%
2021/07/01	2	15.64	8	15.62	15.64	-6	8,655	-0.07%
2021/06/30	11	15.70	0	0.00	15.68	11	8,582	0.13%
2021/06/24	10	15.72	0	0.00	15.74	10	8,621	0.12%
2021/06/23	2	15.68	0	0.00	15.68	2	8,635	0.02%
2021/06/22	30	15.49	0	0.00	15.53	30	8,835	0.34%
2021/06/21	11.3	15.48	0	0.00	15.51	11.3	9,068	0.12%
2021/06/18	19	15.62	0	0.00	15.63	19	9,032	0.21%
2021/06/17	18	15.74	0	0.00	15.71	18	8,735	0.21%
2021/06/16	22.6	15.86	0	0.00	15.87	22.6	8,671	0.26%
2021/06/15	3.2	15.91	0	0.00	15.94	3.2	8,646	0.04%
2021/06/11	0	0.00	1	16.01	16.01	-1	8,594	-0.01%
2021/06/02	0.2	16.10	1	16.10	16.09	-0.8	9,425	-0.01%
2021/05/31	10	16.10	0	0.00	16.13	10	9,838	0.10%
2021/05/28	3	16.17	0	0.00	16.18	3	9,901	0.03%
2021/05/27	10	16.10	0	0.00	16.11	10	10,111	0.10%
2021/05/26	1	16.10	0	0.00	16.10	1	10,562	0.01%
2021/05/18	0	0.00	1	16.09	16.08	-1	12,850	-0.01%
2021/05/17	5	15.76	0	0.00	15.92	5	13,371	0.04%
2021/05/14	1	15.92	50	15.91	15.90	-49	14,427	-0.34%
2021/05/13	2	15.94	0	0.00	15.92	2	15,549	0.01%
2021/05/12	0	0.00	2	15.96	16.00	-2	15,681	-0.01%
2021/05/11	1	15.97	1	15.99	16.02	0	15,626	0.00%
2021/05/10	2	16.15	0	0.00	16.10	2	15,716	0.01%
2021/05/06	5	16.02	0	0.00	15.99	5	16,055	0.03%
2021/05/05	1.7	15.90	0	0.00	15.98	1.7	16,239	0.01%
2021/05/03	18.1	15.87	0	0.00	15.85	18.1	16,525	0.11%
2021/04/29	0	0.00	50	16.05	16.08	-50	16,336	-0.31%
2021/04/28	29.1	16.00	200	16.02	15.99	-170.9	16,448	-1.04%	大賣/鉅額交易
2021/04/27	13	16.07	5	16.07	16.05	8	16,315	0.05%
2021/04/26	6	16.19	0	0.00	16.18	6	16,129	0.04%
2021/04/23	3	16.22	0	0.00	16.23	3	16,163	0.02%
2021/04/22	12	16.26	0	0.00	16.22	12	16,338	0.07%
2021/04/21	11	16.34	6	16.39	16.30	5	16,404	0.03%
2021/04/20	4	16.40	0	0.00	16.41	4	16,511	0.02%
2021/04/19	2	16.42	4	16.40	16.40	-2	16,749	-0.01%
2021/04/15	16	16.26	0	0.00	16.28	16	17,281	0.09%
2021/04/14	1	16.25	0	0.00	16.31	1	17,530	0.01%
2021/04/13	2	16.27	0	0.00	16.25	2	17,759	0.01%
2021/04/12	9	16.27	0	0.00	16.27	9	18,051	0.05%
2021/04/09	6	16.33	0	0.00	16.35	6	18,299	0.03%
2021/04/08	1	16.42	0	0.00	16.41	1	18,583	0.01%
2021/04/07	8.1	16.40	0	0.00	16.41	8.1	18,945	0.04%
2021/04/06	16	16.47	1	16.47	16.47	15	19,237	0.08%
2021/04/01	1	16.28	0	0.00	16.32	1	19,626	0.01%
2021/03/30	1	16.39	1	16.37	16.40	0	20,432	0.00%
2021/03/29	1	16.21	2	16.22	16.18	-1	20,561	0.00%
2021/03/26	6	16.01	0	0.00	16.03	6	20,825	0.03%
2021/03/25	19.3	15.80	100	15.81	15.81	-80.7	21,351	-0.38%
2021/03/24	5	15.90	20	15.95	15.90	-15	21,444	-0.07%
2021/03/23	3	16.11	0	0.00	16.12	3	21,213	0.01%
2021/03/19	5	16.13	0	0.00	16.11	5	21,958	0.02%
2021/03/17	3	16.15	2	16.15	16.13	1	22,893	0.00%
2021/03/15	5	16.04	0	0.00	16.11	5	24,398	0.02%
2021/03/12	2	16.00	1	16.09	16.09	1	25,142	0.00%
2021/03/10	0	0.00	1	15.82	15.80	-1	26,553	0.00%
2021/03/09	4	15.77	0	0.00	15.78	4	27,886	0.01%
2021/03/05	4	15.59	5	15.74	15.72	-1	30,378	0.00%
2021/03/04	7	15.81	0	0.00	15.71	7	31,200	0.02%
2021/03/03	5	15.70	0	0.00	15.87	5	32,520	0.02%
2021/02/26	11	15.73	0	0.00	15.72	11	36,660	0.03%
2021/02/25	5	15.75	20	15.72	15.90	-15	37,418	-0.04%
2021/02/24	4.3	15.81	31	15.82	15.81	-26.7	39,726	-0.07%
2021/02/23	7	15.93	0	0.00	15.95	7	41,184	0.02%
2021/02/22	1	15.97	5	15.98	15.98	-4	45,206	-0.01%
2021/02/19	52.2	15.76	0	0.00	15.73	52.2	50,089	0.10%
2021/02/18	46	15.86	1	15.96	15.89	45	55,747	0.08%
2021/02/17	28.2	15.89	0	0.00	15.94	28.2	60,989	0.05%
2021/02/05	564	15.13	1	15.11	15.11	563	72,664	0.77%	大買/鉅額交易
2021/02/04	211	15.35	0	0.00	15.26	211	72,754	0.29%	大買/鉅額交易