中信中國高股息 (00882)-凱基-中山券商分點個股進出

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
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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/22	70	12.48	70	12.58	12.47	0	41,806	0.00%
2024/11/21	0	0.00	1	12.83	12.83	-1	41,550	0.00%
2024/11/20	60	12.78	0	0.00	12.79	60	41,550	0.14%
2024/11/19	1	12.82	5	12.75	12.73	-4	41,647	-0.01%
2024/11/18	0.1	12.83	0	0.00	12.79	0.1	41,660	0.00%
2024/11/15	106	12.60	0	0.00	12.66	106	41,526	0.26%	大買/鉅額交易
2024/11/14	15	12.74	0	0.00	12.67	15	41,421	0.04%
2024/11/13	84	12.79	77	12.73	12.72	7	41,316	0.02%
2024/11/12	15	13.09	5	13.22	12.97	10	40,986	0.02%
2024/11/11	3	13.13	2	13.15	13.19	1	40,746	0.00%
2024/11/08	16	13.50	2	13.57	13.43	14	40,474	0.03%
2024/11/07	1	13.08	150	13.17	13.47	-149	40,147	-0.37%	大賣/鉅額交易
2024/11/06	4	13.16	31	13.23	13.13	-27	39,543	-0.07%
2024/11/05	2	13.26	0	0.00	13.25	2	39,279	0.01%
2024/11/04	2	12.88	101	12.86	12.85	-99	39,021	-0.25%	大賣/
2024/11/01	0	0.00	1	13.01	12.96	-1	39,458	0.00%
2024/10/30	13	12.87	8	12.91	12.76	5	39,415	0.01%
2024/10/29	129	13.17	105.5	13.34	13.12	23.5	38,886	0.06%	大買/大賣/
2024/10/28	80	13.16	8	13.10	13.13	72	38,268	0.19%
2024/10/25	2	13.20	10	13.20	13.18	-8	38,198	-0.02%
2024/10/24	12	13.16	0	0.00	13.11	12	38,109	0.03%
2024/10/23	8	13.31	26	13.30	13.34	-18	38,063	-0.05%
2024/10/22	0	0.00	5	13.15	13.10	-5	37,766	-0.01%
2024/10/21	40	13.10	26	13.13	13.07	14	37,933	0.04%
2024/10/18	190	12.84	206	12.88	13.01	-16	37,568	-0.04%	大買/大賣/
2024/10/17	6	13.12	0	0.00	13.00	6	37,192	0.02%
2024/10/16	8	12.74	2	12.97	13.02	6	36,837	0.02%
2024/10/15	38	13.20	0	0.00	13.10	38	36,608	0.10%
2024/10/14	33	13.27	8	13.26	13.49	25	36,445	0.07%
2024/10/11	19	13.29	208	13.26	13.17	-189	35,438	-0.53%	大賣/鉅額交易
2024/10/09	300	13.45	18	13.38	13.20	282	34,932	0.81%	大買/鉅額交易
2024/10/08	206.1	13.83	218.5	14.01	13.77	-12.4	32,021	-0.04%	大買/大賣/
2024/10/07	239.1	15.17	105	15.14	15.07	134.1	27,656	0.48%	大買/大賣/鉅額交易
2024/10/04	77.6	14.15	328	14.00	14.30	-250.4	23,794	-1.05%	大賣/鉅額交易
2024/10/01	20	12.73	23	12.67	12.72	-3	19,638	-0.02%
2024/09/30	34	12.70	355.2	12.56	12.82	-321.2	19,020	-1.69%	大賣/鉅額交易
2024/09/27	223.6	12.25	123	12.31	12.26	100.6	17,385	0.58%	大買/大賣/
2024/09/26	4	11.85	42	11.89	11.81	-38	15,826	-0.24%
2024/09/25	24.8	11.87	52	11.89	11.78	-27.2	15,896	-0.17%
2024/09/24	17	11.43	27.5	11.42	11.53	-10.5	15,067	-0.07%
2024/09/23	0	0.00	13	11.04	11.13	-13	14,597	-0.09%
2024/09/20	20	10.94	0	0.00	10.94	20	14,951	0.13%
2024/09/19	10	10.84	0	0.00	10.89	10	15,009	0.07%
2024/09/18	2	10.67	2	10.67	10.67	0	14,995	0.00%
2024/09/16	0.2	10.54	15	10.56	10.55	-14.8	15,265	-0.10%
2024/09/12	5	10.55	15	10.55	10.58	-10	15,622	-0.06%
2024/09/11	22.4	10.47	5	10.44	10.43	17.4	15,673	0.11%
2024/09/10	12	10.63	5	10.61	10.62	7	15,566	0.04%
2024/09/09	9.5	10.69	15	10.69	10.65	-5.5	15,611	-0.04%
2024/09/04	7	10.83	3	10.85	10.86	4	16,541	0.02%
2024/09/03	4	10.96	20	10.96	10.94	-16	16,602	-0.10%
2024/09/02	4	11.04	0	0.00	11.00	4	16,807	0.02%
2024/08/30	0	0.00	4	11.11	11.17	-4	16,858	-0.02%
2024/08/27	10	10.98	0	0.00	11.05	10	17,398	0.06%
2024/08/26	9	10.96	0	0.00	10.97	9	17,654	0.05%
2024/08/21	13	10.97	0	0.00	10.96	13	18,385	0.07%
2024/08/20	11	11.09	0	0.00	11.04	11	18,716	0.06%
2024/08/19	12	11.15	4	11.16	11.10	8	19,424	0.04%
2024/08/16	1	11.07	15	11.11	11.07	-14	19,845	-0.07%
2024/08/15	2	11.01	0	0.00	11.02	2	20,542	0.01%
2024/08/14	10	10.99	0	0.00	10.97	10	21,134	0.05%
2024/08/13	1	11.03	0	0.00	11.02	1	21,510	0.00%
2024/08/12	3	11.00	4	11.02	11.05	-1	22,247	0.00%
2024/08/09	6	11.05	0	0.00	11.06	6	22,619	0.03%
2024/08/08	16	10.99	0	0.00	10.98	16	23,080	0.07%
2024/08/07	2.2	10.97	0	0.00	11.07	2.2	23,943	0.01%
2024/08/06	10	10.87	52	10.87	10.87	-42	24,901	-0.17%
2024/08/05	17.9	10.99	57	10.87	10.85	-39.1	25,027	-0.16%
2024/08/01	0.5	11.18	10	11.14	11.16	-9.5	25,110	-0.04%
2024/07/31	0	0.00	2	11.15	11.21	-2	25,436	-0.01%
2024/07/30	12	11.01	5	11.10	11.05	7	25,760	0.03%
2024/07/29	8	11.15	6	11.14	11.16	2	25,882	0.01%
2024/07/26	25.7	11.06	9	11.05	11.05	16.7	26,130	0.06%
2024/07/23	10	11.34	2	11.30	11.33	8	26,395	0.03%
2024/07/22	4	11.15	10	11.19	11.19	-6	26,703	-0.02%
2024/07/19	17	11.20	0	0.00	11.16	17	26,845	0.06%
2024/07/18	16	11.26	5	11.23	11.34	11	26,717	0.04%
2024/07/17	32.6	11.31	0	0.00	11.26	32.6	26,599	0.12%
2024/07/16	58	11.41	0	0.00	11.34	58	26,502	0.22%
2024/07/15	5	11.85	0	0.00	11.87	5	26,259	0.02%
2024/07/12	14	11.84	0	0.00	11.87	14	26,040	0.05%
2024/07/11	17	11.78	0	0.00	11.78	17	25,752	0.07%
2024/07/10	3	11.77	0	0.00	11.76	3	25,640	0.01%
2024/07/09	20	11.75	5	11.76	11.79	15	25,708	0.06%
2024/07/08	20	11.83	0	0.00	11.79	20	25,766	0.08%
2024/07/05	40	11.98	0	0.00	11.92	40	25,754	0.16%
2024/07/04	27	12.02	0	0.00	12.01	27	25,687	0.11%
2024/07/03	6	11.92	15	12.00	11.99	-9	25,647	-0.04%
2024/07/02	1	11.98	52	11.97	11.95	-51	25,475	-0.20%
2024/06/28	51	11.81	0	0.00	11.80	51	25,361	0.20%
2024/06/27	5	11.76	28	11.87	11.70	-23	25,319	-0.09%
2024/06/26	8	11.81	1	11.90	11.85	7	25,168	0.03%
2024/06/25	7	11.92	4	11.93	11.94	3	24,921	0.01%
2024/06/24	11	11.74	0	0.00	11.77	11	24,811	0.04%
2024/06/21	34	11.89	0	0.00	11.84	34	24,907	0.14%
2024/06/20	22	12.02	21	12.07	12.00	1	24,773	0.00%
2024/06/19	1	11.85	10	11.93	11.95	-9	24,758	-0.04%
2024/06/18	1	11.72	2	11.82	11.77	-1	24,843	0.00%
2024/06/17	10.2	11.81	35	11.73	11.74	-24.8	24,981	-0.10%
2024/06/14	12.1	11.83	0	0.00	11.83	12.1	24,932	0.05%
2024/06/13	3	11.70	2	11.73	11.69	1	25,183	0.00%
2024/06/12	43.2	11.63	5	11.63	11.64	38.2	25,244	0.15%
2024/06/11	12.1	11.83	40	11.76	11.76	-27.9	25,049	-0.11%
2024/06/07	0	0.00	1	12.08	12.06	-1	24,847	0.00%
2024/06/06	32	12.11	5	12.11	12.06	27	24,828	0.11%
2024/06/05	2	12.15	15	12.20	12.13	-13	24,712	-0.05%
2024/06/04	5	12.09	91	12.11	12.16	-86	24,862	-0.35%
2024/06/03	26	12.07	0.5	12.07	12.14	25.5	24,951	0.10%
2024/05/31	14	12.18	0	0.00	12.12	14	24,943	0.06%
2024/05/30	10	12.10	95.5	12.09	12.03	-85.5	25,148	-0.34%
2024/05/29	22	12.21	100	12.20	12.18	-78	25,048	-0.31%
2024/05/28	29	12.33	15	12.27	12.29	14	25,121	0.06%
2024/05/27	43	12.12	2	12.14	12.17	41	24,985	0.16%
2024/05/24	4	11.98	0	0.00	12.02	4	25,036	0.02%
2024/05/23	2	12.12	44	12.18	12.09	-42	24,911	-0.17%
2024/05/22	3	12.46	20	12.43	12.45	-17	24,616	-0.07%
2024/05/21	92	12.39	30	12.41	12.32	62	24,572	0.25%
2024/05/20	68	12.33	7	12.37	12.40	61	24,786	0.25%
2024/05/17	3	12.15	100	12.14	12.18	-97	24,440	-0.40%
2024/05/16	84	12.09	108.1	11.92	12.10	-24.1	24,295	-0.10%	大賣/
2024/05/15	11	11.85	50	11.83	11.82	-39	23,920	-0.16%
2024/05/14	2	12.05	69	11.97	11.95	-67	23,878	-0.28%
2024/05/13	2	12.02	167	12.00	12.03	-165	23,796	-0.69%	大賣/鉅額交易
2024/05/10	9	11.81	50	11.81	11.87	-41	23,125	-0.18%
2024/05/09	2	11.20	4	11.43	11.41	-2	22,281	-0.01%
2024/05/08	80.2	11.35	2	11.37	11.26	78.2	22,309	0.35%
2024/05/07	1	11.26	131	11.20	11.28	-130	22,480	-0.58%	大賣/鉅額交易
2024/05/06	4	11.15	26	11.13	11.16	-22	22,422	-0.10%
2024/05/02	10	10.83	0	0.00	10.96	10	22,906	0.04%
2024/04/30	40	10.92	1	10.94	10.85	39	23,316	0.17%
2024/04/29	106	10.97	8.3	10.96	10.94	97.7	23,572	0.41%	大買/
2024/04/26	8	10.71	0	0.00	10.76	8	24,372	0.03%
2024/04/25	1	10.69	11	10.69	10.64	-10	24,742	-0.04%
2024/04/24	50	10.50	0	0.00	10.48	50	25,250	0.20%
2024/04/23	2	10.43	2	10.45	10.44	0	26,952	0.00%
2024/04/22	0.1	10.41	7	10.42	10.43	-6.9	27,099	-0.03%
2024/04/19	3	10.27	2	10.35	10.33	1	26,904	0.00%
2024/04/18	2	10.31	4	10.35	10.31	-2	26,670	-0.01%
2024/04/17	0	0.00	2	10.28	10.26	-2	26,698	-0.01%
2024/04/16	1	10.24	0	0.00	10.24	1	26,772	0.00%
2024/04/15	2	10.22	0	0.00	10.31	2	26,741	0.01%
2024/04/12	2	10.37	2	10.40	10.33	0	26,832	0.00%
2024/04/11	0	0.00	3	10.43	10.45	-3	26,819	-0.01%
2024/04/09	0	0.00	13	10.33	10.33	-13	27,028	-0.05%
2024/04/08	0	0.00	100	10.33	10.30	-100	27,072	-0.37%
2024/04/03	0	0.00	10	10.30	10.30	-10	27,035	-0.04%
2024/04/02	1	10.30	55	10.35	10.30	-54	27,099	-0.20%
2024/04/01	0	0.00	93	10.26	10.27	-93	27,116	-0.34%
2024/03/29	100	10.22	0	0.00	10.21	100	27,114	0.37%
2024/03/28	91	10.20	12	10.24	10.23	79	27,103	0.29%
2024/03/27	2	10.33	39	10.34	10.30	-37	26,851	-0.14%
2024/03/26	16	10.36	5.8	10.41	10.36	10.2	26,842	0.04%
2024/03/25	2	10.40	2	10.49	10.47	0	26,704	0.00%
2024/03/22	3.5	10.41	0	0.00	10.43	3.5	26,691	0.01%
2024/03/20	20	10.41	12	10.35	10.41	8	26,880	0.03%
2024/03/19	4	10.42	0	0.00	10.42	4	27,015	0.01%
2024/03/18	2	10.45	4	10.46	10.45	-2	27,297	-0.01%
2024/03/14	18	10.40	0	0.00	10.34	18	27,830	0.06%
2024/03/13	2	10.40	123	10.39	10.40	-121	28,099	-0.43%	大賣/鉅額交易
2024/03/11	0	0.00	1	10.33	10.28	-1	28,080	0.00%
2024/03/08	0	0.00	13.6	10.27	10.32	-13.6	28,405	-0.05%
2024/03/07	2	10.26	2	10.30	10.26	0	28,306	0.00%
2024/03/06	3	10.21	3	10.19	10.21	0	28,071	0.00%
2024/03/04	20	10.22	0	0.00	10.19	20	28,405	0.07%
2024/03/01	2	10.19	0	0.00	10.23	2	28,288	0.01%
2024/02/29	2	10.22	0	0.00	10.25	2	28,108	0.01%
2024/02/27	1	10.31	15	10.25	10.28	-14	27,960	-0.05%
2024/02/26	6	10.34	25	10.41	10.35	-19	27,627	-0.07%
2024/02/23	4	10.44	23	10.43	10.41	-19	27,354	-0.07%
2024/02/22	2	10.30	23	10.30	10.34	-21	26,877	-0.08%
2024/02/21	0	0.00	11	10.29	10.30	-11	26,406	-0.04%
2024/02/20	10	9.99	0.8	9.97	9.96	9.2	25,499	0.04%
2024/02/19	2	9.84	10	9.93	9.89	-8	25,222	-0.03%
2024/02/16	4	9.61	32	9.62	9.84	-28	24,986	-0.11%
2024/02/15	3	9.63	4	9.62	9.60	-1	24,606	0.00%
2024/02/05	17.1	9.52	1	9.50	9.56	16.1	24,299	0.07%
2024/02/02	10.1	9.63	0	0.00	9.59	10.1	23,823	0.04%
2024/02/01	6.1	9.61	0	0.00	9.66	6.1	23,581	0.03%
2024/01/31	15	9.58	0	0.00	9.62	15	23,304	0.06%
2024/01/30	29.5	9.81	10	9.83	9.70	19.5	22,919	0.09%
2024/01/29	2	9.97	0	0.00	9.95	2	22,333	0.01%
2024/01/26	33	9.98	1	10.05	9.98	32	21,969	0.15%
2024/01/25	14	9.89	60.1	9.91	10.01	-46.1	21,537	-0.21%
2024/01/24	21.1	9.54	0	0.00	9.51	21.1	20,662	0.10%
2024/01/23	33.1	9.34	2	9.41	9.42	31.1	19,990	0.16%
2024/01/22	48	9.46	1	9.39	9.30	47	19,421	0.24%
2024/01/19	25.6	9.64	10	9.61	9.56	15.6	18,124	0.09%
2024/01/18	77.4	9.60	0	0.00	9.61	77.4	17,379	0.45%
2024/01/17	34.5	9.86	0	0.00	9.78	34.5	16,490	0.21%
2024/01/16	1	10.35	1	10.32	10.27	0	14,739	0.00%
2024/01/12	0.3	10.34	0	0.00	10.32	0.3	14,577	0.00%
2024/01/09	5	10.27	10	10.31	10.31	-5	14,309	-0.03%
2024/01/08	3	10.32	0	0.00	10.32	3	14,150	0.02%
2024/01/03	11	10.45	5	10.46	10.48	6	13,696	0.04%
2023/12/29	10	10.36	0	0.00	10.36	10	13,268	0.08%
2023/12/27	1	10.18	0	0.00	10.22	1	13,606	0.01%
2023/12/22	11	10.25	0	0.00	10.23	11	13,357	0.08%
2023/12/21	1	10.13	0	0.00	10.23	1	13,221	0.01%
2023/12/20	1	10.22	0	0.00	10.21	1	13,119	0.01%
2023/12/19	1	10.18	1	10.18	10.21	0	13,101	0.00%
2023/12/18	0	0.00	3	10.25	10.25	-3	12,996	-0.02%
2023/12/15	14	10.29	0	0.00	10.28	14	12,812	0.11%
2023/12/14	10.5	10.15	0	0.00	10.12	10.5	12,440	0.08%
2023/12/13	1.5	10.21	0	0.00	10.15	1.5	12,144	0.01%
2023/12/12	2	10.19	0	0.00	10.21	2	11,853	0.02%
2023/12/11	25.1	10.03	28	10.02	10.03	-2.9	11,763	-0.02%
2023/12/08	5	10.15	0	0.00	10.15	5	10,994	0.05%
2023/12/07	9.1	10.20	0	0.00	10.23	9.1	10,549	0.09%
2023/12/06	15	10.33	3	10.26	10.36	12	10,211	0.12%
2023/12/05	6	10.28	70	10.31	10.26	-64	10,020	-0.64%
2023/12/04	4	10.38	0	0.00	10.39	4	9,505	0.04%
2023/12/01	4	10.40	0	0.00	10.42	4	9,373	0.04%
2023/11/30	13	10.40	0	0.00	10.40	13	9,281	0.14%
2023/11/29	5	10.47	0	0.00	10.45	5	9,144	0.05%
2023/11/28	15	10.61	0	0.00	10.62	15	8,462	0.18%
2023/11/20	0.1	10.68	0	0.00	10.71	0.1	8,640	0.00%
2023/11/16	2	10.83	27	10.78	10.82	-25	8,794	-0.28%
2023/11/15	0	0.00	0.3	10.85	10.83	-0.3	9,176	0.00%
2023/11/13	40	10.58	0	0.00	10.59	40	9,602	0.42%
2023/11/10	7	10.61	0	0.00	10.62	7	9,736	0.07%
2023/11/09	5	10.70	0	0.00	10.69	5	9,899	0.05%
2023/11/08	5	10.73	0	0.00	10.73	5	10,462	0.05%
2023/11/07	5.1	10.81	0	0.00	10.79	5.1	10,644	0.05%
2023/11/06	5	10.87	0	0.00	10.87	5	10,785	0.05%
2023/11/01	0	0.00	14	10.74	10.73	-14	11,196	-0.13%
2023/10/31	0	0.00	3	10.72	10.67	-3	11,364	-0.03%
2023/10/26	3	10.70	0	0.00	10.62	3	12,729	0.02%
2023/10/24	1	10.46	0	0.00	10.51	1	13,241	0.01%
2023/10/23	0.2	10.50	0	0.00	10.46	0.2	13,469	0.00%
2023/10/20	0	0.00	10	10.50	10.55	-10	13,763	-0.07%
2023/10/19	1.2	10.67	0	0.00	10.65	1.2	13,951	0.01%
2023/10/13	2	10.86	0	0.00	10.86	2	16,147	0.01%
2023/10/12	2	10.94	0	0.00	10.98	2	16,487	0.01%
2023/10/11	1	10.79	1	10.81	10.75	0	16,693	0.00%
2023/10/06	10	10.71	0	0.00	10.70	10	16,779	0.06%
2023/10/03	5.5	10.66	0	0.00	10.61	5.5	17,274	0.03%
2023/09/26	0	0.00	2	10.89	10.88	-2	17,770	-0.01%
2023/09/25	0.1	10.97	0	0.00	10.96	0.1	17,941	0.00%
2023/09/21	1	10.92	25	10.92	10.92	-24	18,177	-0.13%
2023/09/19	0	0.00	1	11.01	10.97	-1	18,322	-0.01%
2023/09/18	1	10.90	10	10.93	10.90	-9	18,601	-0.05%
2023/09/15	0	0.00	2	10.91	11.00	-2	18,796	-0.01%
2023/09/14	1.5	10.86	0	0.00	10.89	1.5	18,835	0.01%
2023/09/13	1	10.92	0	0.00	10.90	1	18,861	0.01%
2023/09/12	1.5	10.91	0	0.00	10.92	1.5	19,014	0.01%
2023/09/08	1	10.95	0	0.00	10.95	1	19,312	0.01%
2023/09/07	10	11.04	0	0.00	11.01	10	19,583	0.05%
2023/09/06	4	11.00	0	0.00	11.02	4	19,745	0.02%
2023/09/05	1	11.11	0	0.00	11.12	1	19,743	0.01%
2023/09/01	0	0.00	1	10.92	10.94	-1	20,057	0.00%
2023/08/31	0.5	10.90	0	0.00	10.88	0.5	20,308	0.00%
2023/08/29	1	10.95	24	10.94	10.96	-23	21,161	-0.11%
2023/08/28	1	10.89	0	0.00	10.84	1	21,529	0.00%
2023/08/25	2	10.73	0	0.00	10.73	2	21,976	0.01%
2023/08/24	0.5	10.65	0	0.00	10.69	0.5	22,700	0.00%
2023/08/23	21.5	10.59	0	0.00	10.65	21.5	23,009	0.09%
2023/08/22	1	10.57	0	0.00	10.54	1	23,454	0.00%
2023/08/21	13	10.64	14	10.66	10.61	-1	24,483	0.00%
2023/08/18	54.5	10.88	2	10.87	10.82	52.5	25,064	0.21%
2023/08/17	17.5	10.83	0	0.00	10.87	17.5	25,278	0.07%
2023/08/16	7.5	10.98	0	0.00	10.94	7.5	25,148	0.03%
2023/08/15	1	11.02	11	11.02	11.02	-10	25,258	-0.04%
2023/08/14	7.5	11.08	22.1	11.04	11.04	-14.6	25,150	-0.06%
2023/08/11	4	11.26	4	11.27	11.29	0	24,684	0.00%
2023/08/10	4.5	11.36	0	0.00	11.35	4.5	24,609	0.02%
2023/08/09	3.2	11.40	0	0.00	11.40	3.2	24,726	0.01%
2023/08/07	10	11.56	0	0.00	11.52	10	24,834	0.04%
2023/08/04	0	0.00	10	11.71	11.66	-10	24,827	-0.04%
2023/08/02	9	11.57	0	0.00	11.54	9	25,158	0.04%
2023/08/01	1	11.82	4	11.86	11.72	-3	25,170	-0.01%
2023/07/31	35.8	11.77	16.4	11.86	11.83	19.4	25,129	0.08%
2023/07/28	2	11.38	3	11.60	11.61	-1	24,479	0.00%
2023/07/27	7.1	11.37	121	11.40	11.43	-113.9	24,109	-0.47%	大賣/鉅額交易
2023/07/25	1	11.27	0	0.00	11.26	1	23,761	0.00%
2023/07/24	2	11.05	0	0.00	11.01	2	23,374	0.01%
2023/07/21	6	11.05	0	0.00	11.08	6	23,134	0.03%
2023/07/20	0	0.00	10	11.09	11.09	-10	23,109	-0.04%
2023/07/19	69	10.97	5	10.97	10.96	64	22,998	0.28%
2023/07/18	82.7	11.10	1	11.06	11.03	81.7	22,560	0.36%
2023/07/17	52.3	11.57	0	0.00	11.58	52.3	21,201	0.25%
2023/07/14	21	11.58	0	0.00	11.57	21	20,872	0.10%
2023/07/13	6	11.61	0	0.00	11.61	6	20,708	0.03%
2023/07/12	8	11.56	0	0.00	11.53	8	20,728	0.04%
2023/07/11	2	11.55	0	0.00	11.53	2	20,658	0.01%
2023/07/10	16.8	11.46	0	0.00	11.43	16.8	20,524	0.08%
2023/07/07	8	11.49	0	0.00	11.52	8	20,255	0.04%
2023/07/06	31.1	11.66	1	11.58	11.60	30.1	20,051	0.15%
2023/07/05	3.5	11.78	20	11.79	11.78	-16.5	19,680	-0.08%
2023/07/04	4.6	11.85	10	11.87	11.87	-5.4	19,471	-0.03%
2023/07/03	0.1	11.84	0	0.00	11.83	0.1	19,558	0.00%
2023/06/30	1.5	11.68	0	0.00	11.70	1.5	19,557	0.01%
2023/06/29	4	11.60	0	0.00	11.61	4	19,753	0.02%
2023/06/28	1	11.63	10	11.64	11.65	-9	19,736	-0.05%
2023/06/27	3	11.45	5	11.56	11.59	-2	19,991	-0.01%
2023/06/26	24.5	11.42	0	0.00	11.46	24.5	20,567	0.12%
2023/06/21	15.5	11.62	0	0.00	11.62	15.5	20,298	0.08%
2023/06/20	2	11.73	0	0.00	11.70	2	20,119	0.01%
2023/06/19	18	11.82	0	0.00	11.75	18	20,053	0.09%
2023/06/16	1	11.81	2	11.79	11.84	-1	19,951	-0.01%
2023/06/15	14	11.69	1	11.78	11.72	13	19,924	0.07%
2023/06/14	2.3	11.72	3	11.76	11.72	-0.7	19,716	0.00%
2023/06/13	12.5	11.71	0	0.00	11.71	12.5	19,644	0.06%
2023/06/12	4	11.74	0	0.00	11.76	4	19,475	0.02%
2023/06/09	1	11.74	10	11.76	11.75	-9	19,827	-0.05%
2023/06/08	8	11.63	0	0.00	11.67	8	19,892	0.04%
2023/06/07	10	11.65	30	11.64	11.64	-20.1	20,025	-0.10%
2023/06/06	5.5	11.66	0	0.00	11.65	5.5	19,804	0.03%
2023/06/05	36	11.57	0	0.00	11.53	36	19,821	0.18%
2023/06/02	12.5	11.42	3	11.50	11.50	9.5	19,632	0.05%
2023/06/01	50	11.29	0	0.00	11.30	50	19,279	0.26%
2023/05/31	36.4	11.27	0	0.00	11.25	36.4	18,948	0.19%
2023/05/30	25	11.45	10	11.40	11.37	15	18,435	0.08%
2023/05/29	14.1	11.57	0	0.00	11.57	14.1	17,927	0.08%
2023/05/26	45.1	11.58	28	11.56	11.56	17.1	17,787	0.10%
2023/05/25	125.5	11.66	16	11.68	11.58	109.5	17,433	0.63%	大買/鉅額交易
2023/05/24	64.6	11.91	10	11.88	11.87	54.6	16,325	0.33%
2023/05/23	43.8	12.13	5	12.11	12.07	38.8	15,557	0.25%
2023/05/22	3	12.17	0	0.00	12.18	3	15,329	0.02%
2023/05/19	9.5	12.23	1	12.32	12.20	8.5	15,216	0.06%
2023/05/18	2	12.29	13	12.31	12.32	-11	14,948	-0.07%
2023/05/17	21.2	12.27	0	0.00	12.27	21.2	15,008	0.14%
2023/05/15	13	12.21	0	0.00	12.26	13	15,138	0.09%
2023/05/12	13.1	12.36	0	0.00	12.34	13.1	14,958	0.09%
2023/05/11	4	12.55	0	0.00	12.54	4	14,749	0.03%
2023/05/10	13	12.71	0	0.00	12.67	13	14,775	0.09%
2023/05/09	11.2	12.89	36	12.93	12.95	-24.8	14,681	-0.17%
2023/05/08	2	12.50	114	12.52	12.72	-112	14,557	-0.77%	大賣/鉅額交易
2023/05/05	2	12.50	8	12.52	12.50	-6	14,775	-0.04%
2023/05/04	0	0.00	18	12.35	12.38	-18	14,764	-0.12%
2023/05/03	102.3	12.24	0	0.00	12.19	102.3	14,679	0.70%	大買/鉅額交易
2023/05/02	1.1	12.25	0	0.00	12.32	1.1	14,828	0.01%
2023/04/28	0	0.00	48	12.28	12.30	-48	14,899	-0.32%
2023/04/26	4	12.04	0	0.00	12.14	4	15,660	0.03%
2023/04/25	1	12.11	0	0.00	12.08	1	15,774	0.01%
2023/04/24	2	12.18	0	0.00	12.20	2	16,097	0.01%
2023/04/21	2	12.26	3	12.30	12.25	-1	16,015	-0.01%
2023/04/20	0.8	12.30	10	12.30	12.27	-9.2	15,957	-0.06%
2023/04/19	0.3	12.36	0	0.00	12.30	0.3	15,965	0.00%
2023/04/18	51.9	12.34	66	12.34	12.34	-14.1	15,913	-0.09%
2023/04/17	2.1	12.18	0	0.00	12.23	2.1	15,813	0.01%
2023/04/14	5	12.13	0	0.00	12.13	5	15,744	0.03%
2023/04/13	5	12.06	2	12.10	12.11	3	15,687	0.02%
2023/04/12	50	12.13	0	0.00	12.12	50	15,657	0.32%
2023/04/11	10.1	12.05	0	0.00	12.03	10.1	15,523	0.07%
2023/04/10	0.6	11.93	1	11.92	11.93	-0.4	15,505	0.00%
2023/04/07	0	11.91	0	0.00	11.90	0	15,436	0.00%
2023/04/06	11.7	11.88	0	0.00	11.84	11.7	15,345	0.08%
2023/03/31	1	11.96	0	0.00	11.95	1	15,078	0.01%
2023/03/30	14.6	11.83	0	0.00	11.85	14.6	14,859	0.10%
2023/03/29	12.4	11.86	0	0.00	11.86	12.4	14,517	0.09%
2023/03/28	25.1	11.87	0	0.00	11.86	25.1	14,347	0.17%
2023/03/27	64	11.93	0	0.00	11.93	64	14,018	0.46%
2023/03/24	0.1	12.13	0	0.00	12.13	0.1	13,403	0.00%
2023/03/23	2.3	12.06	3	12.10	12.12	-0.7	13,309	-0.01%
2023/03/22	0	0.00	3	12.14	12.12	-3	13,217	-0.02%
2023/03/20	0.3	12.05	3	12.03	12.04	-2.7	13,020	-0.02%
2023/03/16	3	11.99	1	12.02	12.02	2	12,891	0.02%
2023/03/15	0	0.00	10	12.10	12.03	-10	12,846	-0.08%
2023/03/14	8.3	11.94	0	0.00	11.93	8.3	12,770	0.06%
2023/03/13	21	12.04	0	0.00	12.10	21	12,273	0.17%
2023/03/10	14	12.12	0	0.00	12.09	14	12,120	0.12%
2023/03/08	3	12.33	0	0.00	12.33	3	11,706	0.03%
2023/03/06	0	0.00	20	12.41	12.41	-20	11,431	-0.17%
2023/03/01	5	11.93	13	12.10	12.12	-8	10,944	-0.07%
2023/02/24	10	12.18	0	0.00	12.10	10	10,685	0.09%
2023/02/23	13	12.29	0	0.00	12.26	13	10,369	0.13%
2023/02/22	1	12.30	0	0.00	12.31	1	10,236	0.01%
2023/02/21	0	0.00	1	12.32	12.36	-1	10,102	-0.01%
2023/02/20	3.1	12.09	0	0.00	12.26	3.1	9,909	0.03%
2023/02/17	6	12.09	0	0.00	12.10	6	9,801	0.06%
2023/02/16	4	12.17	0.3	12.16	12.16	3.7	9,810	0.04%
2023/02/15	5	12.12	0	0.00	12.10	5	9,778	0.05%
2023/02/14	16	12.18	1	12.20	12.22	15	9,616	0.16%
2023/02/13	0	0.00	20	12.22	12.20	-20	9,536	-0.21%
2023/02/10	2	12.10	0	0.00	12.14	2	9,252	0.02%
2023/02/09	4	12.13	1	12.11	12.15	3	9,241	0.03%
2023/02/08	10	12.09	0	0.00	12.09	10	9,216	0.11%
2023/02/07	11.2	12.03	0	0.00	12.02	11.2	9,107	0.12%
2023/02/06	31	11.92	0	0.00	11.92	31	9,071	0.34%
2023/02/03	71.2	12.13	0	0.00	12.03	71.2	8,865	0.80%
2023/02/02	68.8	12.37	0	0.00	12.34	68.8	8,609	0.80%
2023/02/01	33.1	12.33	0	0.00	12.37	33.1	8,491	0.39%
2023/01/31	18	12.44	0	0.00	12.34	18	8,383	0.21%
2023/01/30	57.1	12.64	0.5	12.72	12.59	56.6	8,189	0.69%
2023/01/17	5.4	12.49	0	0.00	12.40	5.4	8,088	0.07%
2023/01/16	32	12.84	6	12.87	12.85	26	7,767	0.33%
2023/01/13	7	12.69	41	12.70	12.72	-34	7,383	-0.46%
2023/01/12	26	12.65	0	0.00	12.62	26	7,229	0.36%
2023/01/11	5	12.60	20	12.59	12.62	-15	6,834	-0.22%
2023/01/10	3	12.52	0	0.00	12.56	3	6,800	0.04%
2023/01/09	0	0.00	0.2	12.60	12.59	-0.2	6,784	0.00%
2023/01/05	5	12.53	15	12.53	12.50	-10	6,681	-0.15%
2023/01/04	1	12.30	57	12.19	12.29	-56	6,626	-0.85%
2023/01/03	0	0.00	30	12.05	12.06	-30	6,639	-0.45%
2022/12/30	2	12.00	100	11.99	11.97	-98	6,673	-1.47%
2022/12/29	5	11.94	1	11.91	11.94	4	6,625	0.06%
2022/12/27	1	11.89	0	0.00	11.91	1	6,599	0.02%
2022/12/23	2	11.80	2	11.82	11.84	0	6,879	0.00%
2022/12/22	0	0.00	7	11.89	11.87	-7	7,055	-0.10%
2022/12/20	3	11.80	0	0.00	11.71	3	7,459	0.04%
2022/12/19	0	0.00	50	11.95	11.90	-50	7,568	-0.66%
2022/12/16	1	11.79	23	11.99	12.00	-22	7,542	-0.29%
2022/12/15	1	11.90	0	0.00	11.86	1	7,533	0.01%
2022/12/13	2	11.94	0	0.00	11.89	2	7,578	0.03%
2022/12/12	2	11.92	5.1	11.90	11.94	-3.1	7,645	-0.04%
2022/12/07	0	0.00	13	11.86	11.86	-13	7,645	-0.17%
2022/12/06	0.8	11.83	76	11.79	11.75	-75.2	7,709	-0.98%
2022/12/05	3	11.76	0	0.00	11.74	3	7,712	0.04%
2022/12/02	17	11.61	0	0.00	11.49	17	7,718	0.22%
2022/12/01	3	11.73	0	0.00	11.70	3	7,686	0.04%
2022/11/28	1	11.08	0	0.00	11.18	1	7,528	0.01%
2022/11/25	10	11.26	0	0.00	11.28	10	7,539	0.13%
2022/11/23	0	0.00	1	11.17	11.17	-1	7,709	-0.01%
2022/11/21	9	10.93	0	0.00	11.00	9	7,883	0.11%
2022/11/17	1	11.08	0	0.00	11.07	1	8,127	0.01%
2022/11/16	0	0.00	4.7	11.23	11.20	-4.7	8,159	-0.06%
2022/11/15	5.8	11.09	0	0.00	11.25	5.8	8,186	0.07%
2022/11/14	0	0.00	2	10.87	11.03	-2	8,173	-0.02%
2022/11/10	1	10.55	0	0.00	10.40	1	8,194	0.01%
2022/11/07	0	0.00	5	10.70	10.66	-5	8,473	-0.06%
2022/11/03	21	10.05	0	0.00	10.09	21	8,790	0.24%
2022/11/01	11	9.91	0	0.00	9.93	11	8,975	0.12%
2022/10/31	3.4	10.01	0	0.00	9.99	3.4	8,936	0.04%
2022/10/28	1	10.30	0	0.00	10.17	1	8,764	0.01%
2022/10/25	1	10.44	0	0.00	10.45	1	9,916	0.01%
2022/10/24	12	10.61	0	0.00	10.59	12	10,078	0.12%
2022/10/20	1	10.79	0	0.00	10.85	1	10,016	0.01%
2022/10/17	0	0.00	7	10.73	10.75	-7	10,568	-0.07%
2022/10/14	18	10.83	3	10.72	10.85	15	10,621	0.14%
2022/10/13	2	10.66	1	10.64	10.65	1	10,653	0.01%
2022/10/12	4.7	10.63	0	0.00	10.61	4.7	10,760	0.04%
2022/10/11	9	10.80	0	0.00	10.77	9	11,044	0.08%
2022/10/07	11	11.04	0	0.00	11.00	11	11,720	0.09%
2022/10/03	2	10.92	0	0.00	10.88	2	12,499	0.02%
2022/09/30	2	10.91	0	0.00	10.95	2	12,489	0.02%
2022/09/29	1.3	11.03	132	11.18	11.03	-130.7	12,435	-1.05%	大賣/鉅額交易
2022/09/28	8	11.19	158	11.14	11.13	-150	12,468	-1.20%	大賣/鉅額交易
2022/09/27	2	11.33	0	0.00	11.35	2	12,407	0.02%
2022/09/26	5	11.51	0	0.00	11.48	5	12,167	0.04%
2022/09/22	5	11.61	0	0.00	11.61	5	12,026	0.04%
2022/09/21	3	11.73	0	0.00	11.73	3	11,937	0.03%
2022/09/19	4	11.86	0	0.00	11.81	4	11,861	0.03%
2022/09/16	3	11.90	0	0.00	11.93	3	11,784	0.03%
2022/09/15	2	12.00	0	0.00	12.00	2	11,729	0.02%
2022/09/14	0.1	11.92	0	0.00	11.91	0.1	11,692	0.00%
2022/09/13	3.1	12.02	0	0.00	12.02	3.1	11,617	0.03%
2022/09/12	0	0.00	1	11.85	11.85	-1	11,526	-0.01%
2022/09/08	2	11.80	0	0.00	11.74	2	11,505	0.02%
2022/09/07	3.5	11.76	0	0.00	11.76	3.5	11,550	0.03%
2022/08/31	4	11.74	0	0.00	11.79	4	11,269	0.04%
2022/08/29	10	11.71	0	0.00	11.71	10	11,080	0.09%
2022/08/26	0	0.00	2	11.76	11.77	-2	10,994	-0.02%
2022/08/24	12	11.64	0	0.00	11.59	12	10,836	0.11%
2022/08/23	3	11.74	22	11.75	11.76	-19	10,536	-0.18%
2022/08/22	2	11.69	0	0.00	11.78	2	10,504	0.02%
2022/08/19	2	11.68	0	0.00	11.74	2	10,388	0.02%
2022/08/18	11	11.70	3	11.74	11.68	8	10,282	0.08%
2022/08/17	0.2	11.68	0	0.00	11.74	0.2	10,061	0.00%
2022/08/16	22	11.68	0	0.00	11.66	22	9,986	0.22%
2022/08/15	13.1	11.71	0	0.00	11.70	13.1	9,899	0.13%
2022/08/12	12	11.69	0	0.00	11.77	12	9,756	0.12%
2022/08/11	20	11.58	0	0.00	11.61	20	9,740	0.21%
2022/08/10	17	11.57	0	0.00	11.52	17	9,594	0.18%
2022/08/08	1	11.70	0	0.00	11.71	1	9,094	0.01%
2022/08/05	2	11.59	0	0.00	11.59	2	8,913	0.02%
2022/08/04	1	11.51	0	0.00	11.52	1	8,815	0.01%
2022/08/03	10	11.50	0	0.00	11.49	10	8,718	0.11%
2022/08/02	17.1	11.66	0	0.00	11.53	17.1	8,566	0.20%
2022/08/01	33	11.83	0	0.00	11.77	33	8,121	0.41%
2022/07/29	17.2	11.89	0	0.00	11.90	17.2	7,619	0.23%
2022/07/28	30	11.99	0	0.00	12.01	30	7,362	0.41%
2022/07/27	10	11.99	0	0.00	11.99	10	7,317	0.14%
2022/07/25	2	11.91	0	0.00	11.89	2	7,444	0.03%
2022/07/22	30	11.94	0	0.00	11.91	30	7,391	0.41%
2022/07/21	25	12.06	0	0.00	12.05	25	6,984	0.36%
2022/07/20	13.2	12.17	0	0.00	12.13	13.2	6,933	0.19%
2022/07/19	7	12.10	0	0.00	12.08	7	6,979	0.10%
2022/07/18	4	12.10	0	0.00	12.16	4	6,919	0.06%
2022/07/15	64.3	12.98	0	0.00	13.00	64.3	6,696	0.96%
2022/07/14	149	13.08	1	13.05	13.04	148	5,901	2.51%	大買/鉅額交易
2022/07/13	3	13.24	0	0.00	13.22	3	5,661	0.05%
2022/07/12	0.3	13.28	0	0.00	13.28	0.3	5,470	0.01%
2022/07/11	24	13.34	0	0.00	13.25	24	5,395	0.44%
2022/07/08	7	13.43	0	0.00	13.43	7	5,223	0.13%
2022/07/07	2.4	13.38	0	0.00	13.37	2.4	5,142	0.05%
2022/07/06	5	13.35	0	0.00	13.31	5	5,188	0.10%
2022/07/05	10	13.60	0	0.00	13.58	10	5,133	0.19%
2022/07/04	2	13.46	0	0.00	13.47	2	5,217	0.04%
2022/07/01	3	13.52	0	0.00	13.47	3	5,432	0.06%
2022/06/29	0	0.00	2	13.61	13.53	-2	6,114	-0.03%
2022/06/27	11	13.38	0	0.00	13.38	11	6,320	0.17%
2022/06/24	2	13.28	0	0.00	13.28	2	6,329	0.03%
2022/06/22	0.2	13.33	0	0.00	13.31	0.2	6,539	0.00%
2022/06/21	15	13.36	0	0.00	13.36	15	6,600	0.23%
2022/06/17	1	13.20	0	0.00	13.26	1	6,817	0.01%
2022/06/14	1	13.48	0	0.00	13.50	1	7,364	0.01%
2022/06/13	1	13.56	0	0.00	13.57	1	8,146	0.01%
2022/06/09	2	13.83	0	0.00	13.83	2	9,719	0.02%
2022/06/08	0	0.00	2	13.81	13.80	-2	10,272	-0.02%
2022/06/07	2	13.77	0	0.00	13.77	2	10,444	0.02%
2022/06/06	0.4	13.80	0	0.00	13.77	0.4	10,901	0.00%
2022/06/02	0	0.00	2	13.85	13.83	-2	11,170	-0.02%
2022/05/30	25	13.68	0	0.00	13.66	25	11,501	0.22%
2022/05/23	2	13.84	20.5	13.93	13.83	-18.5	12,213	-0.15%
2022/05/19	0	0.00	101	13.56	13.71	-101	12,340	-0.82%	大賣/鉅額交易
2022/05/18	1	13.60	1	13.64	13.68	0	12,290	0.00%
2022/05/17	0	0.00	50	13.58	13.59	-50	12,367	-0.40%
2022/05/16	0	0.00	3	13.50	13.55	-3	12,455	-0.02%
2022/05/10	54	13.30	0	0.00	13.48	54	13,399	0.40%
2022/05/09	53	13.50	0	0.00	13.51	53	13,472	0.39%
2022/05/06	4	13.74	0	0.00	13.70	4	13,456	0.03%
2022/05/05	0	0.00	47	14.04	14.00	-47	13,457	-0.35%
2022/05/04	4	14.09	0	0.00	14.00	4	13,522	0.03%
2022/05/03	2	13.88	3	14.09	14.13	-1	13,606	-0.01%
2022/04/29	11	13.80	0	0.00	13.88	11	13,710	0.08%
2022/04/27	1	13.42	0	0.00	13.50	1	13,883	0.01%
2022/04/25	23	13.62	1	13.65	13.62	22	14,272	0.15%
2022/04/22	1	13.90	10	13.82	13.88	-9	14,452	-0.06%
2022/04/21	72.5	13.98	0	0.00	13.88	72.5	14,428	0.50%
2022/04/19	0	0.00	123	14.23	14.30	-123	14,364	-0.86%	大賣/鉅額交易
2022/04/18	1	14.18	0	0.00	14.15	1	14,371	0.01%
2022/04/15	0	0.00	23	14.21	14.23	-23	14,390	-0.16%
2022/04/12	2	14.02	83	14.10	14.22	-81	14,832	-0.55%
2022/04/11	22	14.17	20	14.29	14.17	2	14,855	0.01%
2022/04/08	1	14.40	0	0.00	14.40	1	14,777	0.01%
2022/04/07	8	14.14	12	14.28	14.13	-4	14,617	-0.03%
2022/04/06	9	14.37	3	14.26	14.41	6	14,510	0.04%
2022/04/01	6	13.94	0	0.00	13.93	6	13,878	0.04%
2022/03/31	0	0.00	9	13.99	13.95	-9	13,889	-0.06%
2022/03/28	1	13.50	5	13.61	13.76	-4	14,313	-0.03%
2022/03/25	10	13.75	10	13.66	13.66	0	14,277	0.00%
2022/03/24	7	13.67	20	13.73	13.78	-13	14,340	-0.09%
2022/03/23	42	13.72	20	13.70	13.75	22	14,461	0.15%
2022/03/22	12	13.41	30	13.60	13.70	-18	14,416	-0.12%
2022/03/21	50	13.50	2	13.55	13.42	48	14,346	0.33%
2022/03/18	1	13.45	3	13.33	13.42	-2	14,375	-0.01%
2022/03/17	2	13.00	8	13.06	13.23	-6	14,292	-0.04%
2022/03/16	213	12.34	200	12.07	12.40	13	14,031	0.09%	大買/大賣/
2022/03/15	49	12.63	150	12.49	12.49	-101	13,556	-0.75%	大賣/鉅額交易
2022/03/14	29	13.23	0	0.00	13.18	29	12,540	0.23%
2022/03/11	36	13.49	0	0.00	13.44	36	12,094	0.30%
2022/03/10	0.2	13.81	0	0.00	13.78	0.2	11,716	0.00%
2022/03/09	18	13.61	0	0.00	13.51	18	11,861	0.15%
2022/03/08	64	13.79	0	0.00	13.78	64	11,465	0.56%
2022/03/07	3	13.95	0	0.00	14.00	3	11,240	0.03%
2022/03/04	15	14.05	5	14.05	14.04	10	11,209	0.09%
2022/03/03	5	14.07	0	0.00	14.08	5	11,205	0.04%
2022/03/02	5	14.04	0	0.00	14.04	5	11,266	0.04%
2022/03/01	45	14.10	0	0.00	14.08	45	11,237	0.40%
2022/02/25	1	14.09	0	0.00	14.05	1	11,163	0.01%
2022/02/24	18	14.13	0	0.00	14.12	18	10,998	0.16%
2022/02/22	13	14.22	0	0.00	14.22	13	10,972	0.12%
2022/02/21	3	14.38	0	0.00	14.36	3	10,967	0.03%
2022/02/18	2	14.38	18	14.35	14.39	-16	11,026	-0.15%
2022/02/17	8.1	14.31	0	0.00	14.31	8.1	11,133	0.07%
2022/02/16	2	14.31	0	0.00	14.31	2	11,416	0.02%
2022/02/15	12	14.33	0	0.00	14.21	12	11,559	0.10%
2022/02/14	7	14.60	0	0.00	14.52	7	11,754	0.06%
2022/02/11	9	14.80	57	14.81	14.79	-48	12,334	-0.39%
2022/02/10	4	14.49	5	14.48	14.58	-1	12,617	-0.01%
2022/02/08	5	14.17	0	0.00	14.16	5	13,721	0.04%
2022/02/07	3	14.14	0	0.00	14.17	3	14,094	0.02%
2022/01/26	36	14.19	0	0.00	14.17	36	14,311	0.25%
2022/01/25	8	14.30	0.2	14.27	14.24	7.8	14,722	0.05%
2022/01/24	0	0.00	38	14.40	14.43	-38	14,831	-0.26%
2022/01/21	7.1	14.28	0	0.00	14.29	7.1	14,878	0.05%
2022/01/20	4.1	14.27	0	0.00	14.31	4.1	14,839	0.03%
2022/01/19	10	14.15	6	14.16	14.13	4	14,912	0.03%
2022/01/18	20	13.93	0	0.00	13.97	20	15,011	0.13%
2022/01/17	33	14.17	0	0.00	14.13	33	14,704	0.22%
2022/01/14	2	14.31	0	0.00	14.28	2	14,427	0.01%
2022/01/13	3	14.43	0	0.00	14.40	3	14,360	0.02%
2022/01/12	0	0.00	10	14.43	14.41	-10	14,286	-0.07%
2022/01/11	1	14.27	7	14.43	14.40	-6	14,247	-0.04%
2022/01/10	2	14.21	0	0.00	14.25	2	14,082	0.01%
2022/01/07	8	14.12	0	0.00	14.18	8	14,231	0.06%
2022/01/06	5	14.19	0	0.00	14.12	5	14,133	0.04%
2022/01/05	22	14.37	0	0.00	14.22	22	13,900	0.16%
2022/01/04	3	14.50	10	14.54	14.51	-7	13,667	-0.05%
2022/01/03	5	14.35	0	0.00	14.40	5	13,622	0.04%
2021/12/30	6	14.33	0	0.00	14.31	6	13,748	0.04%
2021/12/29	81	14.38	0	0.00	14.33	81	13,811	0.59%
2021/12/28	150	14.48	0	0.00	14.47	150	13,763	1.09%	大買/鉅額交易
2021/12/27	2	14.56	5	14.55	14.56	-3	13,759	-0.02%
2021/12/24	6	14.52	11	14.52	14.54	-5	13,736	-0.04%
2021/12/23	0	0.00	8	14.37	14.45	-8	13,484	-0.06%
2021/12/22	0.1	14.15	5	14.17	14.14	-4.9	13,228	-0.04%
2021/12/21	5	14.06	21	14.10	14.10	-16	13,288	-0.12%
2021/12/20	102	14.17	0	0.00	14.08	102	13,337	0.76%	大買/鉅額交易
2021/12/17	0	0.00	21	14.34	14.34	-21	13,225	-0.16%
2021/12/16	0	0.00	358	14.14	14.23	-358	13,276	-2.70%	大賣/鉅額交易
2021/12/15	5	14.05	500	14.09	14.14	-495	13,338	-3.71%	大賣/鉅額交易
2021/12/14	2	14.00	0	0.00	13.99	2	13,480	0.01%
2021/12/09	0	0.00	23	14.23	14.29	-23	13,811	-0.17%
2021/12/08	0	0.00	2	14.05	14.04	-2	13,604	-0.01%
2021/12/07	0.3	14.02	0	0.00	14.00	0.3	13,600	0.00%
2021/12/06	2	14.08	5	13.93	14.01	-3	13,558	-0.02%
2021/12/03	0	0.00	4	13.93	14.06	-4	13,478	-0.03%
2021/12/01	3	13.60	0	0.00	13.75	3	13,351	0.02%
2021/11/30	1	13.68	20	13.64	13.60	-19	13,596	-0.14%
2021/11/29	3	13.60	0	0.00	13.65	3	13,593	0.02%
2021/11/26	2	13.85	0	0.00	13.69	2	13,697	0.01%
2021/11/25	0	0.00	45	13.89	13.90	-45	13,593	-0.33%
2021/11/23	1	13.68	25	13.73	13.73	-24	13,550	-0.18%
2021/11/22	3	13.69	0	0.00	13.70	3	13,543	0.02%
2021/11/19	6	13.65	0	0.00	13.64	6	13,549	0.04%
2021/11/18	15	13.67	0	0.00	13.69	15	13,445	0.11%
2021/11/17	1	13.79	0	0.00	13.76	1	13,389	0.01%
2021/11/16	8	13.76	0	0.00	13.74	8	13,504	0.06%
2021/11/15	8	13.74	0	0.00	13.71	8	13,455	0.06%
2021/11/12	1	13.88	4	13.95	13.91	-3	13,157	-0.02%
2021/11/11	1	13.58	17	13.80	13.81	-16	12,962	-0.12%
2021/11/10	72.1	13.53	0	0.00	13.40	72.1	12,650	0.57%
2021/11/09	229.1	13.68	0	0.00	13.57	229.1	12,007	1.91%	大買/鉅額交易
2021/11/08	434	13.74	0	0.00	13.71	434	11,286	3.85%	大買/鉅額交易
2021/11/05	251.2	13.85	5	13.97	13.86	246.2	10,669	2.31%	大買/鉅額交易
2021/11/04	38	13.96	0	0.00	13.94	38	10,204	0.37%
2021/11/03	11.1	13.96	27	14.03	14.01	-15.9	10,097	-0.16%
2021/11/02	23	14.04	0	0.00	14.01	23	10,082	0.23%
2021/11/01	21	14.03	1	14.05	14.10	20	9,851	0.20%
2021/10/29	44	14.12	1	14.10	14.13	43	9,887	0.43%
2021/10/28	3	14.23	0	0.00	14.21	3	9,781	0.03%
2021/10/27	3	14.15	0	0.00	14.23	3	9,915	0.03%
2021/10/26	25	14.35	0	0.00	14.29	25	9,910	0.25%
2021/10/25	1	14.50	0	0.00	14.53	1	9,873	0.01%
2021/10/22	0	0.00	30	14.59	14.57	-30	10,281	-0.29%
2021/10/21	0	0.00	30.2	14.56	14.50	-30.2	10,549	-0.29%
2021/10/20	2	14.50	0	0.00	14.49	2	11,077	0.02%
2021/10/15	2	14.48	0	0.00	14.46	2	11,664	0.02%
2021/10/13	2	14.54	0	0.00	14.58	2	13,097	0.02%
2021/10/12	1	14.55	0	0.00	14.55	1	14,037	0.01%
2021/10/08	5	14.75	3	14.98	14.69	2	14,558	0.01%
2021/10/07	0	0.00	36	14.77	14.92	-36	14,923	-0.24%
2021/10/06	0.1	14.65	4	14.56	14.75	-3.9	15,111	-0.03%
2021/10/01	1	14.52	0	0.00	14.48	1	16,396	0.01%
2021/09/30	0	0.00	2	14.60	14.61	-2	16,844	-0.01%
2021/09/29	0	0.00	10	14.65	14.59	-10	17,412	-0.06%
2021/09/28	3	14.30	2	14.62	14.64	1	17,942	0.01%
2021/09/27	8	14.41	0	0.00	14.35	8	17,971	0.04%
2021/09/24	15	14.59	0	0.00	14.57	15	17,973	0.08%
2021/09/23	0	0.00	49	14.53	14.53	-49	18,139	-0.27%
2021/09/22	4	14.05	33	14.07	14.12	-29	18,032	-0.16%
2021/09/17	12	14.18	0	0.00	14.18	12	17,974	0.07%
2021/09/16	48	14.34	1	14.24	14.24	47	17,831	0.26%
2021/09/15	20	14.78	0	0.00	14.73	20	17,376	0.12%
2021/09/14	0	0.00	207	15.09	15.04	-207	17,265	-1.20%	大賣/鉅額交易
2021/09/13	0	0.00	1	15.00	15.07	-1	17,369	-0.01%
2021/09/08	0.1	15.00	5	15.02	14.98	-4.9	18,058	-0.03%
2021/09/07	11	14.93	0	0.00	14.93	11	18,082	0.06%
2021/09/06	2	14.99	4	15.11	14.99	-2	18,204	-0.01%
2021/09/03	0	0.00	32	15.04	15.06	-32	18,007	-0.18%
2021/09/01	0	0.00	27	14.68	14.73	-27	17,522	-0.15%
2021/08/31	1	14.40	0	0.00	14.47	1	17,345	0.01%
2021/08/27	5	14.42	0	0.00	14.42	5	17,252	0.03%
2021/08/26	4.3	14.42	1	14.47	14.43	3.3	17,241	0.02%
2021/08/25	1	14.42	69	14.41	14.43	-68	17,183	-0.40%
2021/08/24	1	14.29	17	14.30	14.29	-16	17,194	-0.09%
2021/08/23	0	0.00	1	14.19	14.20	-1	17,173	-0.01%
2021/08/20	15	13.88	1	13.86	13.86	14	17,067	0.08%
2021/08/18	5	13.99	10	14.16	14.20	-5	16,788	-0.03%
2021/08/17	1	14.26	7	14.21	14.12	-6	16,728	-0.04%
2021/08/16	4	14.29	0	0.00	14.30	4	16,678	0.02%
2021/08/13	3	14.31	5	14.26	14.30	-2	16,582	-0.01%
2021/08/12	2	14.35	1	14.34	14.36	1	16,536	0.01%
2021/08/11	5	14.33	52	14.33	14.34	-47	16,466	-0.29%
2021/08/10	0.2	14.03	0	0.00	14.09	0.2	16,299	0.00%
2021/08/09	3	13.82	10	13.92	14.08	-7	16,292	-0.04%
2021/08/06	47	13.88	0	0.00	13.89	47	16,026	0.29%
2021/08/05	18	14.01	0	0.00	13.96	18	15,823	0.11%
2021/08/04	22	14.00	12	14.02	14.03	10	15,823	0.06%
2021/08/03	4	13.99	21	14.10	13.96	-17	15,715	-0.11%
2021/08/02	15	13.86	11	13.89	14.05	4	15,530	0.03%
2021/07/30	7	13.97	0	0.00	13.92	7	15,385	0.05%
2021/07/29	3	14.00	25	14.02	14.05	-22	15,241	-0.14%
2021/07/28	62	13.92	31	13.91	13.88	31	15,073	0.21%
2021/07/27	14	14.17	0	0.00	14.15	14	14,771	0.09%
2021/07/26	36	14.33	5	14.28	14.26	31	14,884	0.21%
2021/07/23	19	14.54	0	0.00	14.50	19	14,482	0.13%
2021/07/22	9	14.60	2	14.50	14.61	7	14,626	0.05%
2021/07/21	49	14.43	20	14.41	14.42	29	14,896	0.19%
2021/07/20	32	14.56	0	0.00	14.49	32	14,776	0.22%
2021/07/19	32	14.79	0	0.00	14.76	32	14,050	0.23%
2021/07/16	42	14.91	8	14.95	14.92	34	13,439	0.25%
2021/07/15	27.1	15.48	0	0.00	15.59	27.1	12,665	0.21%
2021/07/14	13.3	15.40	0	0.00	15.42	13.3	12,176	0.11%
2021/07/13	15	15.46	0	0.00	15.45	15	11,740	0.13%
2021/07/12	8	15.44	2	15.49	15.48	6	11,418	0.05%
2021/07/09	139	15.37	0	0.00	15.44	139	11,013	1.26%	大買/鉅額交易
2021/07/08	127.2	15.58	0	0.00	15.56	127.2	10,590	1.20%	大買/鉅額交易
2021/07/07	52	15.62	0	0.00	15.61	52	10,149	0.51%
2021/07/06	91	15.67	0	0.00	15.70	91	9,772	0.93%
2021/07/05	10	15.78	0	0.00	15.80	10	9,266	0.11%
2021/07/02	11	15.62	1	15.61	15.61	10	8,694	0.12%
2021/07/01	10	15.63	0	0.00	15.64	10	8,655	0.12%
2021/06/30	15	15.69	0	0.00	15.68	15	8,582	0.17%
2021/06/29	29	15.72	0	0.00	15.71	29	8,411	0.34%
2021/06/28	17	15.81	0	0.00	15.81	17	8,372	0.20%
2021/06/24	0	0.00	1	15.70	15.74	-1	8,621	-0.01%
2021/06/23	1.5	15.69	0	0.00	15.68	1.5	8,635	0.02%
2021/06/22	9	15.50	0	0.00	15.53	9	8,835	0.10%
2021/06/21	9	15.48	2	15.45	15.51	7	9,068	0.08%
2021/06/18	34	15.63	0	0.00	15.63	34	9,032	0.38%
2021/06/17	21.1	15.73	0	0.00	15.71	21.1	8,735	0.24%
2021/06/16	12	15.86	0	0.00	15.87	12	8,671	0.14%
2021/06/15	4	15.92	0	0.00	15.94	4	8,646	0.05%
2021/06/11	0.1	16.03	0	0.00	16.01	0.1	8,594	0.00%
2021/06/09	5	16.01	0	0.00	16.00	5	8,781	0.06%
2021/06/08	2	16.00	10	16.03	16.00	-8	8,964	-0.09%
2021/06/07	0.3	16.03	0	0.00	16.03	0.3	9,122	0.00%
2021/06/04	4	16.04	0	0.00	16.05	4	9,173	0.04%
2021/06/02	0.1	16.10	12	16.10	16.09	-11.9	9,425	-0.13%
2021/06/01	25.2	16.04	0	0.00	16.04	25.2	9,717	0.26%
2021/05/31	3	16.11	0	0.00	16.13	3	9,838	0.03%
2021/05/24	5	16.01	0	0.00	16.00	5	11,271	0.04%
2021/05/21	21	16.03	1	16.02	16.02	20	11,513	0.17%
2021/05/20	1	16.00	20	16.01	16.00	-19	11,809	-0.16%
2021/05/19	15	16.05	0	0.00	16.04	15	12,215	0.12%
2021/05/18	4	16.03	3	16.07	16.08	1	12,850	0.01%
2021/05/12	0.1	15.99	8	16.00	16.00	-7.9	15,681	-0.05%
2021/05/11	1	15.95	7	15.99	16.02	-6	15,626	-0.04%
2021/05/10	0	0.00	2	16.14	16.10	-2	15,716	-0.01%
2021/05/06	2	15.99	20	16.06	15.99	-18	16,055	-0.11%
2021/05/05	0	0.00	5	15.95	15.98	-5	16,239	-0.03%
2021/05/04	6	15.81	10	15.83	15.87	-4	16,403	-0.02%
2021/05/03	54	15.90	5	15.86	15.85	49	16,525	0.30%
2021/04/29	21.2	16.05	0	0.00	16.08	21.2	16,336	0.13%
2021/04/28	44	16.00	0	0.00	15.99	44	16,448	0.27%
2021/04/27	32	16.10	0	0.00	16.05	32	16,315	0.20%
2021/04/26	7	16.26	1	16.19	16.18	6	16,129	0.04%
2021/04/23	0	0.00	2	16.24	16.23	-2	16,163	-0.01%
2021/04/22	8	16.24	8	16.23	16.22	0	16,338	0.00%
2021/04/21	15	16.35	0	0.00	16.30	15	16,404	0.09%
2021/04/20	2	16.38	0	0.00	16.41	2	16,511	0.01%
2021/04/19	1	16.41	2	16.42	16.40	-1	16,749	-0.01%
2021/04/16	1	16.29	0	0.00	16.34	1	17,010	0.01%
2021/04/15	4	16.26	0	0.00	16.28	4	17,281	0.02%
2021/04/14	3	16.27	17	16.26	16.31	-14	17,530	-0.08%
2021/04/13	10	16.28	0	0.00	16.25	10	17,759	0.06%
2021/04/12	3	16.28	1	16.27	16.27	2	18,051	0.01%
2021/04/09	8	16.35	1	16.39	16.35	7	18,299	0.04%
2021/04/08	27	16.42	0	0.00	16.41	27	18,583	0.15%
2021/04/07	10	16.45	0	0.00	16.41	10	18,945	0.05%
2021/04/01	2	16.32	0	0.00	16.32	2	19,626	0.01%
2021/03/31	9	16.30	5	16.25	16.28	4	20,059	0.02%
2021/03/30	1	16.18	21	16.38	16.40	-20	20,432	-0.10%
2021/03/29	10	16.14	4	16.25	16.18	6	20,561	0.03%
2021/03/26	3	15.94	0	0.00	16.03	3	20,825	0.01%
2021/03/25	11	15.78	3	15.79	15.81	8	21,351	0.04%
2021/03/24	16	15.97	0	0.00	15.90	16	21,444	0.07%
2021/03/23	36	16.21	2	16.34	16.12	34	21,213	0.16%
2021/03/22	0	0.00	2	16.22	16.24	-2	21,359	-0.01%
2021/03/19	7	16.15	8	16.14	16.11	-1	21,958	0.00%
2021/03/18	1	16.17	8	16.20	16.25	-7	22,274	-0.03%
2021/03/17	1	16.13	0	0.00	16.13	1	22,893	0.00%
2021/03/16	2	16.14	0	0.00	16.14	2	23,551	0.01%
2021/03/15	7	16.07	2	16.11	16.11	5	24,398	0.02%
2021/03/12	5	16.04	6	16.09	16.09	-1	25,142	0.00%
2021/03/11	1	15.98	0	0.00	16.02	1	25,824	0.00%
2021/03/10	2	15.81	4	15.79	15.80	-2	26,553	-0.01%
2021/03/09	10	15.68	0	0.00	15.78	10	27,886	0.04%
2021/03/08	5	15.76	1	15.72	15.74	4	29,080	0.01%
2021/03/05	16	15.61	0	0.00	15.72	16	30,378	0.05%
2021/03/04	6	15.82	0	0.00	15.71	6	31,200	0.02%
2021/03/03	3	15.70	0	0.00	15.87	3	32,520	0.01%
2021/03/02	10	15.81	75	15.81	15.68	-65	34,800	-0.19%
2021/02/26	39	15.74	12	15.67	15.72	27	36,660	0.07%
2021/02/25	28	15.85	2	15.80	15.90	26	37,418	0.07%
2021/02/24	34	15.88	0	0.00	15.81	34	39,726	0.09%
2021/02/23	16.3	15.94	4	15.96	15.95	12.3	41,184	0.03%
2021/02/22	7	15.95	4	15.95	15.98	3	45,206	0.01%
2021/02/19	30	15.69	0	0.00	15.73	30	50,089	0.06%
2021/02/18	20	16.05	7	15.94	15.89	13	55,747	0.02%
2021/02/17	14	15.81	28	15.70	15.94	-14	60,989	-0.02%
2021/02/05	82	15.17	1	15.15	15.11	81	72,664	0.11%
2021/02/04	106	15.34	27	15.35	15.26	79	72,754	0.11%	大買/