中信中國高股息 (00882)-永豐金-新莊券商分點個股進出

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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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	22	12.54	0	0.00	12.47	22	41,806	0.05%
2024/11/21	22	12.81	2	12.81	12.83	20	41,550	0.05%
2024/11/20	5	12.79	10	12.80	12.79	-5	41,550	-0.01%
2024/11/18	0	0.00	1	12.79	12.79	-1	41,660	0.00%
2024/11/15	1	12.60	0	0.00	12.66	1	41,526	0.00%
2024/11/14	21	12.80	20	12.75	12.67	1	41,421	0.00%
2024/11/13	15	12.75	15	12.77	12.72	0	41,316	0.00%
2024/11/12	7	13.23	0	0.00	12.97	7	40,986	0.02%
2024/11/11	19	13.13	0	0.00	13.19	19	40,746	0.05%
2024/11/08	11	13.59	25.3	13.63	13.43	-14.3	40,474	-0.04%
2024/11/07	0	0.00	36	13.45	13.47	-36	40,147	-0.09%
2024/11/06	11	13.26	7	13.24	13.13	4	39,543	0.01%
2024/11/05	0	0.00	4	13.23	13.25	-4	39,279	-0.01%
2024/11/04	12	12.95	0	0.00	12.85	12	39,021	0.03%
2024/11/01	21	12.95	0	0.00	12.96	21	39,458	0.05%
2024/10/30	27	12.87	15	12.95	12.76	12	39,415	0.03%
2024/10/29	6	13.16	2	13.35	13.12	4	38,886	0.01%
2024/10/25	14	13.16	2.4	13.19	13.18	11.6	38,198	0.03%
2024/10/24	14	13.15	0	0.00	13.11	14	38,109	0.04%
2024/10/23	10	13.16	12	13.31	13.34	-2	38,063	-0.01%
2024/10/22	30	13.10	0	0.00	13.10	30	37,766	0.08%
2024/10/21	12	13.10	1	13.32	13.07	11	37,933	0.03%
2024/10/18	21	12.75	6	12.90	13.01	15	37,568	0.04%
2024/10/17	8	13.00	11	13.01	13.00	-3	37,192	-0.01%
2024/10/16	23	12.87	7	13.02	13.02	16	36,837	0.04%
2024/10/15	38	13.33	20	13.26	13.10	18	36,608	0.05%
2024/10/14	47	13.40	9	13.30	13.49	38	36,445	0.10%
2024/10/11	17	13.26	20	13.31	13.17	-3	35,438	-0.01%
2024/10/09	165	13.18	164.2	13.03	13.20	0.8	34,932	0.00%	大買/大賣/
2024/10/08	283.3	14.34	271.1	14.69	13.77	12.2	32,021	0.04%	大買/大賣/
2024/10/07	385	15.10	273.6	15.02	15.07	111.5	27,656	0.40%	大買/大賣/鉅額交易
2024/10/04	216	14.22	453.6	14.05	14.30	-237.6	23,794	-1.00%	大買/大賣/鉅額交易
2024/10/01	13	12.70	122.5	12.70	12.72	-109.5	19,638	-0.56%	大賣/鉅額交易
2024/09/30	163	12.79	232	12.64	12.82	-69	19,020	-0.36%	大買/大賣/
2024/09/27	100	12.27	196	12.33	12.26	-96	17,385	-0.55%	大賣/
2024/09/26	4	11.90	107.1	11.95	11.81	-103.1	15,826	-0.65%	大賣/鉅額交易
2024/09/25	16	11.83	51.1	11.90	11.78	-35.1	15,896	-0.22%
2024/09/24	3.1	11.35	40	11.33	11.53	-36.9	15,067	-0.24%
2024/09/23	5	11.13	11	11.07	11.13	-6	14,597	-0.04%
2024/09/20	8	10.93	0	0.00	10.94	8	14,951	0.05%
2024/09/19	10	10.68	2	10.87	10.89	8	15,009	0.05%
2024/09/18	0	0.00	2	10.67	10.67	-2	14,995	-0.01%
2024/09/16	19.3	10.52	0	0.00	10.55	19.3	15,265	0.13%
2024/09/13	0.1	10.66	0	0.00	10.61	0.1	15,425	0.00%
2024/09/12	1	10.50	0	0.00	10.58	1	15,622	0.01%
2024/09/11	26	10.50	0	0.00	10.43	26	15,673	0.17%
2024/09/10	1	10.61	4	10.61	10.62	-3	15,566	-0.02%
2024/09/09	24	10.69	0	0.00	10.65	24	15,611	0.15%
2024/09/06	11	10.82	0	0.00	10.82	11	15,539	0.07%
2024/09/05	12.1	10.89	0	0.00	10.83	12.1	15,961	0.08%
2024/09/04	13	10.85	0	0.00	10.86	13	16,541	0.08%
2024/09/03	10	10.92	6	10.92	10.94	4	16,602	0.02%
2024/09/02	3	11.02	0	0.00	11.00	3	16,807	0.02%
2024/08/30	4.1	11.16	0	0.00	11.17	4.1	16,858	0.02%
2024/08/28	0	0.00	5	11.01	11.01	-5	17,165	-0.03%
2024/08/27	2	11.05	9	10.99	11.05	-7	17,398	-0.04%
2024/08/26	5	10.98	0	0.00	10.97	5	17,654	0.03%
2024/08/23	20	10.97	30	11.00	11.00	-10	17,824	-0.06%
2024/08/22	3	10.98	0	0.00	10.96	3	18,096	0.02%
2024/08/21	2	10.98	8	10.95	10.96	-6	18,385	-0.03%
2024/08/20	5	11.05	6	11.04	11.04	-1	18,716	-0.01%
2024/08/19	11	11.12	0	0.00	11.10	11	19,424	0.06%
2024/08/15	4	10.96	1	11.01	11.02	3	20,542	0.01%
2024/08/14	5	11.01	0	0.00	10.97	5	21,134	0.02%
2024/08/12	1	11.00	20	11.03	11.05	-19	22,247	-0.09%
2024/08/09	0	0.00	1	11.06	11.06	-1	22,619	0.00%
2024/08/08	2	10.98	1	11.00	10.98	1	23,080	0.00%
2024/08/07	0	0.00	10	11.04	11.07	-10	23,943	-0.04%
2024/08/06	3	10.91	5.5	10.90	10.87	-2.5	24,901	-0.01%
2024/08/05	14	10.89	12	10.91	10.85	2	25,027	0.01%
2024/08/02	10	11.00	0	0.00	11.08	10	24,882	0.04%
2024/08/01	1	11.16	5	11.23	11.16	-4	25,110	-0.02%
2024/07/31	0	0.00	5	11.20	11.21	-5	25,436	-0.02%
2024/07/30	0	0.00	10	11.10	11.05	-10	25,760	-0.04%
2024/07/29	0	0.00	10	11.16	11.16	-10	25,882	-0.04%
2024/07/26	23	11.05	0	0.00	11.05	23	26,130	0.09%
2024/07/23	0	0.00	22	11.33	11.33	-22	26,395	-0.08%
2024/07/22	1.2	11.17	98	11.20	11.19	-96.8	26,703	-0.36%
2024/07/19	1	11.25	53	11.20	11.16	-52	26,845	-0.19%
2024/07/18	3.1	11.31	38	11.24	11.34	-34.9	26,717	-0.13%
2024/07/17	12	11.34	2	11.34	11.26	10	26,599	0.04%
2024/07/16	1.3	11.37	18	11.37	11.34	-16.7	26,502	-0.06%
2024/07/15	6	11.90	4	11.91	11.87	2	26,259	0.01%
2024/07/12	7	11.84	2	11.85	11.87	5	26,040	0.02%
2024/07/11	2	11.78	3	11.81	11.78	-1	25,752	0.00%
2024/07/10	1	11.76	1	11.84	11.76	0	25,640	0.00%
2024/07/09	0	0.00	73	11.74	11.79	-73	25,708	-0.28%
2024/07/08	4	11.83	0	0.00	11.79	4	25,766	0.02%
2024/07/05	12	11.90	0	0.00	11.92	12	25,754	0.05%
2024/07/04	0	0.00	17.1	12.04	12.01	-17.1	25,687	-0.07%
2024/07/03	81	12.01	13.2	12.01	11.99	67.8	25,647	0.26%
2024/07/02	2	11.79	21	11.95	11.95	-19	25,475	-0.07%
2024/07/01	10.5	11.75	0	0.00	11.76	10.5	25,234	0.04%
2024/06/27	22.1	11.73	0	0.00	11.70	22.1	25,319	0.09%
2024/06/26	19	11.85	0	0.00	11.85	19	25,168	0.08%
2024/06/25	0	0.00	2.4	11.91	11.94	-2.4	24,921	-0.01%
2024/06/24	1	11.80	0	0.00	11.77	1	24,811	0.00%
2024/06/21	7	11.89	0	0.00	11.84	7	24,907	0.03%
2024/06/20	40	12.04	4	12.03	12.00	36	24,773	0.15%
2024/06/19	9	11.92	0.1	11.96	11.95	8.9	24,758	0.04%
2024/06/18	0	0.00	3	11.77	11.77	-3	24,843	-0.01%
2024/06/17	1	11.74	1.6	11.79	11.74	-0.6	24,981	0.00%
2024/06/14	10	11.83	20	11.87	11.83	-10	24,932	-0.04%
2024/06/13	5.1	11.69	6	11.69	11.69	-0.9	25,183	0.00%
2024/06/12	50	11.68	7	11.63	11.64	43	25,244	0.17%
2024/06/11	24.1	11.77	12	11.80	11.76	12.1	25,049	0.05%
2024/06/07	1	12.06	0	0.00	12.06	1	24,847	0.00%
2024/06/06	20	12.10	4	12.12	12.06	16	24,828	0.06%
2024/06/05	2	12.20	45	12.22	12.13	-43	24,712	-0.17%
2024/06/04	1	12.03	1	12.10	12.16	0	24,862	0.00%
2024/06/03	29	12.11	4	12.15	12.14	25	24,951	0.10%
2024/05/31	1	12.15	3	12.15	12.12	-2	24,943	-0.01%
2024/05/30	35	12.15	45	12.17	12.03	-10	25,148	-0.04%
2024/05/29	19.1	12.21	10	12.20	12.18	9.1	25,048	0.04%
2024/05/28	0	0.00	33	12.30	12.29	-33	25,121	-0.13%
2024/05/27	0	0.00	10	12.19	12.17	-10	24,985	-0.04%
2024/05/24	9	12.02	45	12.07	12.02	-36	25,036	-0.14%
2024/05/23	32	12.17	3.1	12.18	12.09	28.9	24,911	0.12%
2024/05/22	10	12.34	52.1	12.48	12.45	-42.1	24,616	-0.17%
2024/05/21	1	12.30	5.1	12.32	12.32	-4.1	24,572	-0.02%
2024/05/20	3	12.40	111.7	12.39	12.40	-108.7	24,786	-0.44%	大賣/鉅額交易
2024/05/17	40	12.17	30.1	12.16	12.18	9.9	24,440	0.04%
2024/05/16	1	11.95	98.9	12.03	12.10	-97.9	24,295	-0.40%
2024/05/15	29	11.85	8.1	11.90	11.82	20.9	23,920	0.09%
2024/05/14	1	12.07	155.1	11.99	11.95	-154.1	23,878	-0.65%	大賣/鉅額交易
2024/05/13	11	12.02	33.1	11.98	12.03	-22.1	23,796	-0.09%
2024/05/10	9	11.74	137.1	11.74	11.87	-128.1	23,125	-0.55%	大賣/鉅額交易
2024/05/09	1	11.42	5.1	11.40	11.41	-4.1	22,281	-0.02%
2024/05/08	8.2	11.34	35.1	11.33	11.26	-26.9	22,309	-0.12%
2024/05/07	1	11.28	37.3	11.28	11.28	-36.3	22,480	-0.16%
2024/05/06	0	0.00	29.1	11.14	11.16	-29.1	22,422	-0.13%
2024/05/03	0	0.00	10	11.04	11.01	-10	22,456	-0.04%
2024/05/02	0	0.00	33	10.93	10.96	-33	22,906	-0.14%
2024/04/30	0	0.00	17	10.93	10.85	-17	23,316	-0.07%
2024/04/29	5	10.85	72.1	10.94	10.94	-67.1	23,572	-0.28%
2024/04/26	3	10.75	33	10.73	10.76	-30	24,372	-0.12%
2024/04/25	1	10.64	42.2	10.56	10.64	-41.2	24,742	-0.17%
2024/04/24	0	0.00	1	10.47	10.48	-1	25,250	0.00%
2024/04/22	20	10.40	26	10.40	10.43	-6	27,099	-0.02%
2024/04/19	17	10.28	0	0.00	10.33	17	26,904	0.06%
2024/04/18	1	10.39	82	10.30	10.31	-81	26,670	-0.30%
2024/04/16	6	10.28	0	0.00	10.24	6	26,772	0.02%
2024/04/15	7	10.25	2	10.31	10.31	5	26,741	0.02%
2024/04/11	0	0.00	1	10.45	10.45	-1	26,819	0.00%
2024/04/10	0	0.00	5	10.38	10.37	-5	26,780	-0.02%
2024/04/09	10.2	10.33	8	10.37	10.33	2.2	27,028	0.01%
2024/04/08	2	10.31	0	0.00	10.30	2	27,072	0.01%
2024/04/02	2	10.34	2	10.33	10.30	0	27,099	0.00%
2024/04/01	3	10.27	2	10.28	10.27	1	27,116	0.00%
2024/03/29	2	10.22	0	0.00	10.21	2	27,114	0.01%
2024/03/28	5	10.16	0	0.00	10.23	5	27,103	0.02%
2024/03/27	0	0.00	2	10.37	10.30	-2	26,851	-0.01%
2024/03/26	41	10.40	11	10.38	10.36	30	26,842	0.11%
2024/03/25	5	10.47	1	10.40	10.47	4	26,704	0.01%
2024/03/22	3.1	10.40	6	10.51	10.43	-2.9	26,691	-0.01%
2024/03/21	6	10.54	2	10.51	10.50	4	26,733	0.01%
2024/03/20	14	10.40	1	10.35	10.41	13	26,880	0.05%
2024/03/19	28	10.44	26	10.42	10.42	2	27,015	0.01%
2024/03/18	5	10.47	29	10.43	10.45	-24	27,297	-0.09%
2024/03/15	0	0.00	20	10.26	10.25	-20	27,202	-0.07%
2024/03/14	0.6	10.36	25	10.40	10.34	-24.4	27,830	-0.09%
2024/03/13	0	0.00	6	10.37	10.40	-6	28,099	-0.02%
2024/03/12	0	0.00	21	10.32	10.35	-21	28,058	-0.07%
2024/03/11	3	10.27	0	0.00	10.28	3	28,080	0.01%
2024/03/08	11.1	10.27	53	10.29	10.32	-41.9	28,405	-0.15%
2024/03/07	6	10.26	41	10.30	10.26	-35	28,306	-0.12%
2024/03/06	5	10.08	0	0.00	10.21	5	28,071	0.02%
2024/03/05	2.1	10.11	3	10.11	10.10	-0.9	28,190	0.00%
2024/03/04	4.1	10.20	0	0.00	10.19	4.1	28,405	0.01%
2024/03/01	0	0.00	53	10.21	10.23	-53	28,288	-0.19%
2024/02/29	3	10.17	14	10.21	10.25	-11	28,108	-0.04%
2024/02/27	5	10.24	5	10.25	10.28	0	27,960	0.00%
2024/02/26	6	10.34	51.5	10.37	10.35	-45.5	27,627	-0.16%
2024/02/23	24	10.43	25	10.44	10.41	-1	27,354	0.00%
2024/02/22	9	10.30	0	0.00	10.34	9	26,877	0.03%
2024/02/21	7	10.24	49	10.16	10.30	-42	26,406	-0.16%
2024/02/20	9	9.98	1	9.96	9.96	8	25,499	0.03%
2024/02/19	0	0.00	45	9.88	9.89	-45	25,222	-0.18%
2024/02/16	5	9.73	1	9.83	9.84	4	24,986	0.02%
2024/02/15	15	9.67	0	0.00	9.60	15	24,606	0.06%
2024/02/05	4.2	9.49	5	9.52	9.56	-0.8	24,299	0.00%
2024/02/02	25.1	9.65	1	9.68	9.59	24.1	23,823	0.10%
2024/02/01	15.2	9.58	0	0.00	9.66	15.2	23,581	0.06%
2024/01/31	2.2	9.62	0	0.00	9.62	2.2	23,304	0.01%
2024/01/30	53.3	9.77	0	0.00	9.70	53.3	22,919	0.23%
2024/01/29	22.2	9.98	3	10.00	9.95	19.2	22,333	0.09%
2024/01/26	5.3	9.98	29	9.98	9.98	-23.7	21,969	-0.11%
2024/01/25	5	9.93	30	9.84	10.01	-25	21,537	-0.12%
2024/01/24	32.9	9.60	0	0.00	9.51	32.9	20,662	0.16%
2024/01/23	2.5	9.27	0	0.00	9.42	2.5	19,990	0.01%
2024/01/22	58.7	9.37	0	0.00	9.30	58.7	19,421	0.30%
2024/01/19	32.3	9.60	0	0.00	9.56	32.3	18,124	0.18%
2024/01/18	37.9	9.62	0	0.00	9.61	37.9	17,379	0.22%
2024/01/17	114.7	9.88	20	9.90	9.78	94.7	16,490	0.57%	大買/
2024/01/16	10.1	10.27	0	0.00	10.27	10.1	14,739	0.07%
2024/01/15	10	10.32	0	0.00	10.33	10	14,582	0.07%
2024/01/12	10	10.25	2	10.34	10.32	8	14,577	0.05%
2024/01/11	30	10.23	20	10.30	10.34	10	14,581	0.07%
2024/01/10	17	10.26	0	0.00	10.28	17	14,453	0.12%
2024/01/09	15.1	10.27	0	0.00	10.31	15.1	14,309	0.11%
2024/01/08	22	10.37	15	10.36	10.32	7	14,150	0.05%
2024/01/05	5	10.52	15	10.50	10.48	-10	13,932	-0.07%
2024/01/04	18	10.45	0	0.00	10.42	18	13,904	0.13%
2024/01/03	11	10.46	10	10.48	10.48	1	13,696	0.01%
2023/12/29	0	0.00	1	10.36	10.36	-1	13,268	-0.01%
2023/12/26	10	10.24	0	0.00	10.19	10	13,435	0.07%
2023/12/25	10	10.20	2	10.20	10.21	8	13,409	0.06%
2023/12/20	0	0.00	25	10.22	10.21	-25	13,119	-0.19%
2023/12/19	5.3	10.21	22	10.20	10.21	-16.7	13,101	-0.13%
2023/12/18	3.2	10.25	25	10.29	10.25	-21.8	12,996	-0.17%
2023/12/15	39.4	10.32	0	0.00	10.28	39.4	12,812	0.31%
2023/12/14	8.4	10.13	6	10.14	10.12	2.4	12,440	0.02%
2023/12/13	16.7	10.21	0	0.00	10.15	16.7	12,144	0.14%
2023/12/12	4.2	10.14	40	10.11	10.21	-35.8	11,853	-0.30%
2023/12/11	17.9	10.02	0	0.00	10.03	17.9	11,763	0.15%
2023/12/08	16.7	10.15	5	10.15	10.15	11.7	10,994	0.11%
2023/12/07	34.6	10.21	0	0.00	10.23	34.6	10,549	0.33%
2023/12/06	0.1	10.34	25	10.28	10.36	-24.9	10,211	-0.24%
2023/12/05	16.3	10.28	0	0.00	10.26	16.3	10,020	0.16%
2023/12/04	32.6	10.39	5	10.38	10.39	27.6	9,505	0.29%
2023/12/01	4.1	10.39	0	0.00	10.42	4.1	9,373	0.04%
2023/11/30	16.4	10.41	0.1	10.41	10.40	16.3	9,281	0.18%
2023/11/29	45.2	10.47	0	0.00	10.45	45.2	9,144	0.49%
2023/11/28	0.2	10.63	0	0.00	10.62	0.2	8,462	0.00%
2023/11/27	10.2	10.60	0	0.00	10.62	10.2	8,460	0.12%
2023/11/24	0	0.00	22	10.73	10.71	-22	8,387	-0.26%
2023/11/22	18.2	10.66	0	0.00	10.65	18.2	8,569	0.21%
2023/11/21	13	10.74	0	0.00	10.73	13	8,549	0.15%
2023/11/20	20	10.66	9	10.69	10.71	11	8,640	0.13%
2023/11/17	4.1	10.72	0	0.00	10.71	4.1	8,653	0.05%
2023/11/15	8	10.81	15	10.82	10.83	-7	9,176	-0.08%
2023/11/14	10	10.64	10	10.65	10.66	0	9,274	0.00%
2023/11/13	9.3	10.55	2	10.57	10.59	7.3	9,602	0.08%
2023/11/10	12.2	10.61	6	10.62	10.62	6.2	9,736	0.06%
2023/11/09	56	10.69	0	0.00	10.69	56	9,899	0.57%
2023/11/08	6.1	10.71	0	0.00	10.73	6.1	10,462	0.06%
2023/11/07	17	10.80	0	0.00	10.79	17	10,644	0.16%
2023/11/06	19	10.88	0	0.00	10.87	19	10,785	0.18%
2023/11/03	3	10.82	0	0.00	10.79	3	10,883	0.03%
2023/11/01	1.2	10.72	92	10.71	10.73	-90.8	11,196	-0.81%
2023/10/31	0.6	10.70	0	0.00	10.67	0.6	11,364	0.01%
2023/10/30	0.1	10.74	50	10.70	10.72	-49.9	11,635	-0.43%
2023/10/27	3.2	10.77	0	0.00	10.76	3.2	11,917	0.03%
2023/10/26	0.1	10.64	0	0.00	10.62	0.1	12,729	0.00%
2023/10/25	0.1	10.70	0	0.00	10.71	0.1	13,125	0.00%
2023/10/24	0.1	10.54	0	0.00	10.51	0.1	13,241	0.00%
2023/10/23	4.1	10.50	0.1	10.55	10.46	4	13,469	0.03%
2023/10/20	5.2	10.55	0	0.00	10.55	5.2	13,763	0.04%
2023/10/19	2.3	10.63	0	0.00	10.65	2.3	13,951	0.02%
2023/10/18	0.1	10.81	0	0.00	10.79	0.1	13,969	0.00%
2023/10/17	0.1	10.87	55	10.89	10.86	-54.9	14,164	-0.39%
2023/10/16	0.2	10.83	2	10.86	10.81	-1.8	14,720	-0.01%
2023/10/13	0.1	10.88	0	0.00	10.86	0.1	16,147	0.00%
2023/10/12	10.1	10.96	0	0.00	10.98	10.1	16,487	0.06%
2023/10/11	2.3	10.77	1	10.81	10.75	1.3	16,693	0.01%
2023/10/06	1.2	10.73	0	0.00	10.70	1.2	16,779	0.01%
2023/10/05	20.4	10.56	0	0.00	10.58	20.4	16,858	0.12%
2023/10/04	8	10.57	0	0.00	10.57	8	16,984	0.05%
2023/10/03	44.2	10.65	0	0.00	10.61	44.2	17,274	0.26%
2023/09/28	6.2	10.85	0	0.00	10.86	6.2	17,457	0.04%
2023/09/27	0.1	10.87	0	0.00	10.87	0.1	17,646	0.00%
2023/09/26	0.2	10.92	0	0.00	10.88	0.2	17,770	0.00%
2023/09/25	0.1	10.97	0	0.00	10.96	0.1	17,941	0.00%
2023/09/22	10	10.87	0	0.00	10.97	10	18,044	0.06%
2023/09/21	1.1	10.91	0	0.00	10.92	1.1	18,177	0.01%
2023/09/20	5	11.00	1	11.03	11.00	4	18,240	0.02%
2023/09/19	100	10.98	58	11.01	10.97	42	18,322	0.23%
2023/09/18	0.1	10.94	0	0.00	10.90	0.1	18,601	0.00%
2023/09/14	5.1	10.89	30	10.87	10.89	-24.9	18,835	-0.13%
2023/09/13	3.1	10.91	1	10.96	10.90	2.1	18,861	0.01%
2023/09/12	0.2	10.90	0	0.00	10.92	0.2	19,014	0.00%
2023/09/11	11.1	10.89	0	0.00	10.96	11.1	19,226	0.06%
2023/09/08	1.1	10.94	0	0.00	10.95	1.1	19,312	0.01%
2023/09/06	1.1	11.00	0	0.00	11.02	1.1	19,745	0.01%
2023/09/05	1	11.17	0	0.00	11.12	1	19,743	0.01%
2023/08/31	7.2	10.91	0	0.00	10.88	7.2	20,308	0.04%
2023/08/30	20.1	11.01	32	10.99	10.99	-11.9	20,687	-0.06%
2023/08/29	2	10.91	0	0.00	10.96	2	21,161	0.01%
2023/08/28	41.2	10.88	0	0.00	10.84	41.2	21,529	0.19%
2023/08/25	27.2	10.73	0	0.00	10.73	27.2	21,976	0.12%
2023/08/24	123.6	10.65	2	10.63	10.69	121.6	22,700	0.54%	大買/鉅額交易
2023/08/23	4.3	10.64	0	0.00	10.65	4.3	23,009	0.02%
2023/08/22	8.1	10.55	1	10.58	10.54	7.1	23,454	0.03%
2023/08/21	53.3	10.61	0	0.00	10.61	53.3	24,483	0.22%
2023/08/18	13.7	10.80	0	0.00	10.82	13.7	25,064	0.05%
2023/08/17	19.9	10.80	40	10.77	10.87	-20.1	25,278	-0.08%
2023/08/16	19.2	10.93	10	10.93	10.94	9.2	25,148	0.04%
2023/08/15	4.2	11.02	0	0.00	11.02	4.2	25,258	0.02%
2023/08/14	15.2	11.09	0	0.00	11.04	15.2	25,150	0.06%
2023/08/11	7.2	11.27	0	0.00	11.29	7.2	24,684	0.03%
2023/08/10	167	11.36	0	0.00	11.35	167	24,609	0.68%	大買/鉅額交易
2023/08/09	7	11.39	0	0.00	11.40	7	24,726	0.03%
2023/08/08	31	11.45	1	11.48	11.47	30	24,874	0.12%
2023/08/07	4	11.51	0	0.00	11.52	4	24,834	0.02%
2023/08/04	1	11.62	0	0.00	11.66	1	24,827	0.00%
2023/08/02	12	11.68	0	0.00	11.54	12	25,158	0.05%
2023/08/01	13	11.75	63	11.75	11.72	-50	25,170	-0.20%
2023/07/31	4	11.87	339	11.87	11.83	-335	25,129	-1.33%	大賣/鉅額交易
2023/07/28	16	11.37	6	11.59	11.61	10	24,479	0.04%
2023/07/27	15	11.43	5	11.37	11.43	10	24,109	0.04%
2023/07/26	20	11.34	3	11.36	11.27	17	23,981	0.07%
2023/07/25	1	11.07	20	11.24	11.26	-19	23,761	-0.08%
2023/07/24	1	11.01	0	0.00	11.01	1	23,374	0.00%
2023/07/21	0	0.00	1	11.07	11.08	-1	23,134	0.00%
2023/07/20	9	11.07	2	11.06	11.09	7	23,109	0.03%
2023/07/19	22.8	10.95	0	0.00	10.96	22.8	22,998	0.10%
2023/07/18	294.4	11.07	109	11.08	11.03	185.4	22,560	0.82%	大買/大賣/鉅額交易
2023/07/17	63	11.57	0	0.00	11.58	63	21,201	0.30%
2023/07/14	20.1	11.56	3	11.56	11.57	17.1	20,872	0.08%
2023/07/13	10.1	11.60	0	0.00	11.61	10.1	20,708	0.05%
2023/07/12	13.1	11.54	0	0.00	11.53	13.1	20,728	0.06%
2023/07/11	1.1	11.51	0	0.00	11.53	1.1	20,658	0.01%
2023/07/10	13.1	11.46	0	0.00	11.43	13.1	20,524	0.06%
2023/07/07	51.2	11.49	0	0.00	11.52	51.2	20,255	0.25%
2023/07/06	13.1	11.67	5	11.63	11.60	8.1	20,051	0.04%
2023/07/05	0	0.00	38	11.79	11.78	-38	19,680	-0.19%
2023/07/04	13	11.86	10	11.85	11.87	3	19,471	0.02%
2023/07/03	0	0.00	16	11.79	11.83	-16	19,558	-0.08%
2023/06/30	0	0.00	10	11.67	11.70	-10	19,557	-0.05%
2023/06/29	7	11.66	0	0.00	11.61	7	19,753	0.04%
2023/06/28	0	0.00	2	11.66	11.65	-2	19,736	-0.01%
2023/06/26	9.1	11.46	0	0.00	11.46	9.1	20,567	0.04%
2023/06/21	14	11.62	6	11.63	11.62	8	20,298	0.04%
2023/06/20	11	11.71	0	0.00	11.70	11	20,119	0.05%
2023/06/19	11	11.78	5	11.77	11.75	6	20,053	0.03%
2023/06/16	1	11.80	19	11.80	11.84	-18	19,951	-0.09%
2023/06/15	23	11.67	2	11.68	11.72	21	19,924	0.11%
2023/06/14	12	11.76	5	11.72	11.72	7	19,716	0.04%
2023/06/13	14	11.71	3	11.68	11.71	11	19,644	0.06%
2023/06/12	22	11.73	33	11.74	11.76	-11	19,475	-0.06%
2023/06/09	14	11.74	0	0.00	11.75	14	19,827	0.07%
2023/06/08	17	11.64	4	11.63	11.67	13	19,892	0.07%
2023/06/07	18.1	11.65	4	11.67	11.64	14.1	20,025	0.07%
2023/06/06	0	0.00	2	11.68	11.65	-2	19,804	-0.01%
2023/06/05	12.1	11.59	3	11.57	11.53	9.1	19,821	0.05%
2023/06/02	31.1	11.52	10	11.43	11.50	21.1	19,632	0.11%
2023/06/01	14.3	11.25	0	0.00	11.30	14.3	19,279	0.07%
2023/05/31	43.6	11.31	0.2	11.28	11.25	43.4	18,948	0.23%
2023/05/30	32.7	11.43	3	11.57	11.37	29.7	18,435	0.16%
2023/05/29	68.2	11.59	0	0.00	11.57	68.2	17,927	0.38%
2023/05/26	54.1	11.57	0	0.00	11.56	54.1	17,787	0.30%
2023/05/25	255.7	11.70	0	0.00	11.58	255.7	17,433	1.47%	大買/鉅額交易
2023/05/24	101.1	11.91	50	11.88	11.87	51.1	16,325	0.31%	大買/
2023/05/23	52	12.09	5	12.10	12.07	47	15,557	0.30%
2023/05/22	30	12.16	0	0.00	12.18	30	15,329	0.20%
2023/05/19	29	12.19	6	12.23	12.20	23	15,216	0.15%
2023/05/17	8	12.26	0	0.00	12.27	8	15,008	0.05%
2023/05/16	5	12.37	1.3	12.43	12.36	3.7	14,964	0.02%
2023/05/15	3	12.23	0	0.00	12.26	3	15,138	0.02%
2023/05/12	34	12.35	0	0.00	12.34	34	14,958	0.23%
2023/05/11	10	12.65	0	0.00	12.54	10	14,749	0.07%
2023/05/10	38	12.69	20	12.77	12.67	18	14,775	0.12%
2023/05/09	6	12.87	79	12.92	12.95	-73	14,681	-0.50%
2023/05/08	5	12.66	4	12.70	12.72	1	14,557	0.01%
2023/05/05	0	0.00	66	12.50	12.50	-66	14,775	-0.45%
2023/05/04	0	0.00	37	12.27	12.38	-37	14,764	-0.25%
2023/05/03	0	0.00	1	12.17	12.19	-1	14,679	-0.01%
2023/05/02	1	12.33	0	0.00	12.32	1	14,828	0.01%
2023/04/28	0	0.00	43	12.35	12.30	-43	14,899	-0.29%
2023/04/27	6	12.16	6	12.14	12.18	0	15,268	0.00%
2023/04/26	15	12.09	19	12.03	12.14	-4	15,660	-0.03%
2023/04/25	1.1	12.15	1	12.17	12.08	0.1	15,774	0.00%
2023/04/24	1	12.20	9	12.20	12.20	-8	16,097	-0.05%
2023/04/21	0	0.00	10	12.27	12.25	-10	16,015	-0.06%
2023/04/20	0	0.00	2	12.28	12.27	-2	15,957	-0.01%
2023/04/19	51	12.26	8	12.31	12.30	43	15,965	0.27%
2023/04/18	0	0.00	68	12.34	12.34	-68	15,913	-0.43%
2023/04/14	0	0.00	3	12.13	12.13	-3	15,744	-0.02%
2023/04/13	10	12.08	7	12.11	12.11	3	15,687	0.02%
2023/04/12	3	12.12	0	0.00	12.12	3	15,657	0.02%
2023/04/11	0	0.00	10	12.02	12.03	-10	15,523	-0.06%
2023/04/10	0.2	11.92	0	0.00	11.93	0.2	15,505	0.00%
2023/04/07	6	11.91	0	0.00	11.90	6	15,436	0.04%
2023/04/06	22.1	11.86	0	0.00	11.84	22.1	15,345	0.14%
2023/03/31	6	11.95	0	0.00	11.95	6	15,078	0.04%
2023/03/30	14.6	11.82	0	0.00	11.85	14.6	14,859	0.10%
2023/03/29	6	11.86	0	0.00	11.86	6	14,517	0.04%
2023/03/28	13.7	11.83	3	11.82	11.86	10.7	14,347	0.07%
2023/03/27	46	11.94	0	0.00	11.93	46	14,018	0.33%
2023/03/24	2	12.14	0	0.00	12.13	2	13,403	0.01%
2023/03/22	6	12.15	0	0.00	12.12	6	13,217	0.05%
2023/03/21	9.5	12.04	4	12.04	12.04	5.5	13,123	0.04%
2023/03/20	6.1	12.05	9	12.01	12.04	-2.9	13,020	-0.02%
2023/03/16	1	11.99	0	0.00	12.02	1	12,891	0.01%
2023/03/15	3	12.02	0	0.00	12.03	3	12,846	0.02%
2023/03/14	12	11.96	0	0.00	11.93	12	12,770	0.09%
2023/03/13	3	12.03	0	0.00	12.10	3	12,273	0.02%
2023/03/10	73.1	12.08	0	0.00	12.09	73.1	12,120	0.60%
2023/03/09	7	12.31	0	0.00	12.33	7	11,786	0.06%
2023/03/08	15.6	12.34	1	12.33	12.33	14.6	11,706	0.12%
2023/03/07	0	12.39	15	12.54	12.58	-15	11,613	-0.13%
2023/03/06	0	0.00	10	12.40	12.41	-10	11,431	-0.09%
2023/03/03	5	12.32	16	12.32	12.36	-11	11,230	-0.10%
2023/03/02	5	12.19	0	0.00	12.26	5	11,086	0.05%
2023/03/01	20.2	11.95	4	12.15	12.12	16.2	10,944	0.15%
2023/02/24	22	12.10	0	0.00	12.10	22	10,685	0.21%
2023/02/23	5.8	12.28	0	0.00	12.26	5.8	10,369	0.06%
2023/02/22	1	12.24	0	0.00	12.31	1	10,236	0.01%
2023/02/21	6	12.37	5	12.39	12.36	1	10,102	0.01%
2023/02/20	4.2	12.09	3	12.25	12.26	1.2	9,909	0.01%
2023/02/17	6.2	12.07	0	0.00	12.10	6.2	9,801	0.06%
2023/02/16	1	12.15	0	0.00	12.16	1	9,810	0.01%
2023/02/15	20.8	12.15	0	0.00	12.10	20.8	9,778	0.21%
2023/02/14	5.5	12.21	0	0.00	12.22	5.5	9,616	0.06%
2023/02/13	10.3	12.09	1	12.23	12.20	9.3	9,536	0.10%
2023/02/10	1	12.13	0	0.00	12.14	1	9,252	0.01%
2023/02/09	0.1	12.13	2	12.14	12.15	-1.9	9,241	-0.02%
2023/02/08	3	12.10	2	12.05	12.09	1	9,216	0.01%
2023/02/07	26.6	12.06	0	0.00	12.02	26.6	9,107	0.29%
2023/02/06	25	11.97	1	11.91	11.92	24	9,071	0.26%
2023/02/03	29.1	12.10	0	0.00	12.03	29.1	8,865	0.33%
2023/02/02	27	12.33	1	12.35	12.34	26	8,609	0.30%
2023/02/01	11	12.30	0	0.00	12.37	11	8,491	0.13%
2023/01/31	33	12.40	4	12.52	12.34	29	8,383	0.35%
2023/01/30	3.4	12.60	23	12.73	12.59	-19.6	8,189	-0.24%
2023/01/17	34.7	12.49	0	0.00	12.40	34.7	8,088	0.43%
2023/01/16	32	12.79	6	12.87	12.85	26	7,767	0.33%
2023/01/13	20	12.69	0	0.00	12.72	20	7,383	0.27%
2023/01/12	9	12.67	0	0.00	12.62	9	7,229	0.12%
2023/01/11	0.1	12.57	4	12.60	12.62	-3.9	6,834	-0.06%
2023/01/10	2	12.53	0	0.00	12.56	2	6,800	0.03%
2023/01/09	2.6	12.57	1	12.59	12.59	1.6	6,784	0.02%
2023/01/06	4	12.52	1	12.53	12.50	3	6,695	0.04%
2023/01/05	0	0.00	1	12.48	12.50	-1	6,681	-0.01%
2023/01/04	1	12.30	21	12.23	12.29	-20	6,626	-0.30%
2023/01/03	0	0.00	2	12.06	12.06	-2	6,639	-0.03%
2022/12/30	2	12.00	1	12.01	11.97	1	6,673	0.01%
2022/12/28	0	0.00	5.3	12.04	12.03	-5.3	6,662	-0.08%
2022/12/27	0	0.00	26	11.88	11.91	-26	6,599	-0.39%
2022/12/21	0.4	11.75	0	0.00	11.73	0.4	7,230	0.01%
2022/12/20	1.4	11.79	0	0.00	11.71	1.4	7,459	0.02%
2022/12/19	3	11.90	0	0.00	11.90	3	7,568	0.04%
2022/12/16	0	0.00	12.7	11.97	12.00	-12.7	7,542	-0.17%
2022/12/15	0	0.00	1	11.84	11.86	-1	7,533	-0.01%
2022/12/14	2	11.92	0	0.00	11.97	2	7,600	0.03%
2022/12/13	1.4	11.93	1	11.90	11.89	0.4	7,578	0.01%
2022/12/12	1	11.90	0	0.00	11.94	1	7,645	0.01%
2022/12/09	4	11.93	7.8	11.96	11.97	-3.8	7,672	-0.05%
2022/12/08	3	11.73	0	0.00	11.73	3	7,598	0.04%
2022/12/06	1	11.74	0	0.00	11.75	1	7,709	0.01%
2022/12/05	0	0.00	5	11.77	11.74	-5	7,712	-0.06%
2022/12/02	5	11.52	0	0.00	11.49	5	7,718	0.06%
2022/12/01	2.2	11.70	0	0.00	11.70	2.2	7,686	0.03%
2022/11/28	1	11.05	0.9	11.24	11.18	0.2	7,528	0.00%
2022/11/24	2	11.21	0	0.00	11.21	2	7,587	0.03%
2022/11/23	0	0.00	6	11.16	11.17	-6	7,709	-0.08%
2022/11/22	0	0.00	1	11.00	11.14	-1	7,804	-0.01%
2022/11/21	1	11.10	0	0.00	11.00	1	7,883	0.01%
2022/11/18	1	11.10	0	0.00	11.13	1	7,870	0.01%
2022/11/17	2	11.02	2	11.02	11.07	0	8,127	0.00%
2022/11/16	2	11.22	0	0.00	11.20	2	8,159	0.02%
2022/11/14	3.2	11.11	0	0.00	11.03	3.2	8,173	0.04%
2022/11/11	2	10.63	0	0.00	10.72	2	8,222	0.02%
2022/11/10	1	10.41	0	0.00	10.40	1	8,194	0.01%
2022/11/09	5	10.64	0	0.00	10.58	5	8,278	0.06%
2022/11/08	5	10.61	0	0.00	10.56	5	8,434	0.06%
2022/11/07	13	10.55	1	10.64	10.66	12	8,473	0.14%
2022/11/03	3.4	10.07	1	10.05	10.09	2.4	8,790	0.03%
2022/11/02	8.1	10.09	3	10.05	10.20	5.1	8,892	0.06%
2022/11/01	113	9.92	0	0.00	9.93	113	8,975	1.26%	大買/鉅額交易
2022/10/31	5.2	9.99	0	0.00	9.99	5.2	8,936	0.06%
2022/10/28	8.2	10.24	0	0.00	10.17	8.2	8,764	0.09%
2022/10/27	0	0.00	30	10.46	10.47	-30	8,865	-0.34%
2022/10/25	7.2	10.40	6	10.40	10.45	1.2	9,916	0.01%
2022/10/24	7.4	10.61	2	10.64	10.59	5.4	10,078	0.05%
2022/10/21	1	10.89	0	0.00	10.88	1	9,993	0.01%
2022/10/20	0.3	10.80	0	0.00	10.85	0.3	10,016	0.00%
2022/10/18	1	10.85	0	0.00	10.83	1	10,113	0.01%
2022/10/17	0	0.00	10	10.71	10.75	-10	10,568	-0.09%
2022/10/13	1.5	10.65	0	0.00	10.65	1.5	10,653	0.01%
2022/10/12	13.1	10.63	5	10.61	10.61	8.1	10,760	0.08%
2022/10/11	19.1	10.80	0	0.00	10.77	19.1	11,044	0.17%
2022/10/07	4.3	11.01	0	0.00	11.00	4.3	11,720	0.04%
2022/10/04	0	0.00	1	11.05	11.04	-1	12,275	-0.01%
2022/10/03	6	10.90	2	10.93	10.88	4	12,499	0.03%
2022/09/30	14.1	10.90	49	10.90	10.95	-34.9	12,489	-0.28%
2022/09/29	6.3	11.06	2	11.05	11.03	4.3	12,435	0.03%
2022/09/28	28.5	11.19	0	0.00	11.13	28.5	12,468	0.23%
2022/09/27	17.1	11.33	0	0.00	11.35	17.1	12,407	0.14%
2022/09/26	4.8	11.51	5	11.51	11.48	-0.2	12,167	0.00%
2022/09/22	12.3	11.64	0	0.00	11.61	12.3	12,026	0.10%
2022/09/21	3	11.70	0	0.00	11.73	3	11,937	0.03%
2022/09/19	4	11.80	0	0.00	11.81	4	11,861	0.03%
2022/09/16	33.3	11.95	0	0.00	11.93	33.3	11,784	0.28%
2022/09/14	3.2	11.90	0	0.00	11.91	3.2	11,692	0.03%
2022/09/13	2	11.98	9	12.00	12.02	-7	11,617	-0.06%
2022/09/12	2	11.81	4	11.82	11.85	-2	11,526	-0.02%
2022/09/07	20	11.70	0	0.00	11.76	20	11,550	0.17%
2022/09/06	0	0.00	7	11.79	11.79	-7	11,539	-0.06%
2022/09/05	1	11.65	0	0.00	11.71	1	11,481	0.01%
2022/09/02	29	11.71	0	0.00	11.70	29	11,426	0.25%
2022/09/01	2	11.76	0	0.00	11.77	2	11,381	0.02%
2022/08/31	31	11.73	5	11.79	11.79	26	11,269	0.23%
2022/08/30	34	11.74	0	0.00	11.74	34	11,200	0.30%
2022/08/29	3	11.70	0	0.00	11.71	3	11,080	0.03%
2022/08/26	10	11.76	0	0.00	11.77	10	10,994	0.09%
2022/08/25	12	11.66	10	11.68	11.63	2	10,873	0.02%
2022/08/24	55	11.62	0	0.00	11.59	55	10,836	0.51%
2022/08/23	37	11.72	0	0.00	11.76	37	10,536	0.35%
2022/08/22	102	11.78	0	0.00	11.78	102	10,504	0.97%	大買/鉅額交易
2022/08/19	12	11.70	0	0.00	11.74	12	10,388	0.12%
2022/08/18	77	11.69	0	0.00	11.68	77	10,282	0.75%
2022/08/17	1	11.68	0	0.00	11.74	1	10,061	0.01%
2022/08/16	8.7	11.67	0	0.00	11.66	8.7	9,986	0.09%
2022/08/15	15	11.73	0	0.00	11.70	15	9,899	0.15%
2022/08/12	0	0.00	1	11.73	11.77	-1	9,756	-0.01%
2022/08/11	2	11.57	0	0.00	11.61	2	9,740	0.02%
2022/08/10	13	11.57	0	0.00	11.52	13	9,594	0.14%
2022/08/09	12	11.75	0	0.00	11.74	12	9,250	0.13%
2022/08/08	10	11.71	0	0.00	11.71	10	9,094	0.11%
2022/08/05	6	11.60	0	0.00	11.59	6	8,913	0.07%
2022/08/04	7	11.53	0	0.00	11.52	7	8,815	0.08%
2022/08/03	9.2	11.50	3	11.47	11.49	6.2	8,718	0.07%
2022/08/02	33.5	11.54	0	0.00	11.53	33.5	8,566	0.39%
2022/08/01	11	11.79	1	11.78	11.77	10	8,121	0.12%
2022/07/29	3	11.89	0	0.00	11.90	3	7,619	0.04%
2022/07/28	33	11.97	0	0.00	12.01	33	7,362	0.45%
2022/07/27	5	12.00	0	0.00	11.99	5	7,317	0.07%
2022/07/26	10	11.94	0	0.00	12.02	10	7,439	0.13%
2022/07/25	2	11.90	1	11.92	11.89	1	7,444	0.01%
2022/07/22	14.5	11.94	6	11.98	11.91	8.5	7,391	0.11%
2022/07/21	9	12.05	0	0.00	12.05	9	6,984	0.13%
2022/07/20	5	12.16	0	0.00	12.13	5	6,933	0.07%
2022/07/19	16	12.08	0	0.00	12.08	16	6,979	0.23%
2022/07/18	5	12.07	0	0.00	12.16	5	6,919	0.07%
2022/07/15	18.2	13.00	1	13.00	13.00	17.2	6,696	0.26%
2022/07/14	3	13.03	0	0.00	13.04	3	5,901	0.05%
2022/07/13	6	13.22	0	0.00	13.22	6	5,661	0.11%
2022/07/11	1	13.27	0	0.00	13.25	1	5,395	0.02%
2022/07/08	2	13.48	2	13.46	13.43	0	5,223	0.00%
2022/07/07	5	13.33	0	0.00	13.37	5	5,142	0.10%
2022/07/06	6	13.42	0	0.00	13.31	6	5,188	0.12%
2022/07/04	0	0.00	2	13.44	13.47	-2	5,217	-0.04%
2022/07/01	2	13.48	0	0.00	13.47	2	5,432	0.04%
2022/06/29	0	0.00	1	13.52	13.53	-1	6,114	-0.02%
2022/06/28	6	13.40	0	0.00	13.44	6	6,239	0.10%
2022/06/27	3	13.38	0	0.00	13.38	3	6,320	0.05%
2022/06/24	50	13.27	0	0.00	13.28	50	6,329	0.79%
2022/06/23	1	13.23	0	0.00	13.26	1	6,441	0.02%
2022/06/17	3	13.23	0	0.00	13.26	3	6,817	0.04%
2022/06/16	1	13.43	0	0.00	13.34	1	6,919	0.01%
2022/06/13	2	13.58	10	13.55	13.57	-8	8,146	-0.10%
2022/06/10	0	0.00	1	13.72	13.72	-1	9,203	-0.01%
2022/06/09	0	0.00	2	13.87	13.83	-2	9,719	-0.02%
2022/05/31	2	13.68	0	0.00	13.69	2	11,451	0.02%
2022/05/26	1	13.75	0	0.00	13.76	1	11,698	0.01%
2022/05/25	0	0.00	4	13.79	13.80	-4	11,941	-0.03%
2022/05/23	2	13.87	31	13.88	13.83	-29	12,213	-0.24%
2022/05/20	0	0.00	1	13.87	13.88	-1	12,357	-0.01%
2022/05/19	0	0.00	12	13.54	13.71	-12	12,340	-0.10%
2022/05/18	1	13.60	2	13.65	13.68	-1	12,290	-0.01%
2022/05/17	0	0.00	1.2	13.58	13.59	-1.2	12,367	-0.01%
2022/05/16	0	0.00	12	13.49	13.55	-12	12,455	-0.10%
2022/05/13	0	0.00	1	13.38	13.46	-1	12,674	-0.01%
2022/05/12	2	13.42	0	0.00	13.32	2	12,789	0.02%
2022/05/10	2	13.41	0	0.00	13.48	2	13,399	0.01%
2022/05/09	1	13.57	0	0.00	13.51	1	13,472	0.01%
2022/05/06	1	13.80	0	0.00	13.70	1	13,456	0.01%
2022/05/04	1	14.01	0	0.00	14.00	1	13,522	0.01%
2022/05/03	0	0.00	1	14.07	14.13	-1	13,606	-0.01%
2022/04/28	0	0.00	1	13.90	13.78	-1	13,825	-0.01%
2022/04/27	1	13.46	0	0.00	13.50	1	13,883	0.01%
2022/04/26	1	13.58	0	0.00	13.58	1	14,010	0.01%
2022/04/25	4	13.64	3	13.60	13.62	1	14,272	0.01%
2022/04/22	1	13.89	0	0.00	13.88	1	14,452	0.01%
2022/04/21	11	13.95	0	0.00	13.88	11	14,428	0.08%
2022/04/19	0	0.00	35.8	14.20	14.30	-35.8	14,364	-0.25%
2022/04/14	0.4	14.25	12	14.26	14.29	-11.6	14,456	-0.08%
2022/04/13	0	0.00	3	14.17	14.17	-3	14,594	-0.02%
2022/04/12	2	14.06	2	14.16	14.22	0	14,832	0.00%
2022/04/11	0	0.00	9	14.26	14.17	-9	14,855	-0.06%
2022/04/07	11.1	14.24	0	0.00	14.13	11.1	14,617	0.08%
2022/04/06	1	14.38	13	14.23	14.41	-12	14,510	-0.08%
2022/03/31	0	0.00	9	14.00	13.95	-9	13,889	-0.06%
2022/03/30	0	0.00	1	13.84	13.86	-1	14,027	-0.01%
2022/03/25	5	13.75	0	0.00	13.66	5	14,277	0.04%
2022/03/24	0	0.00	3	13.79	13.78	-3	14,340	-0.02%
2022/03/23	3	13.71	0	0.00	13.75	3	14,461	0.02%
2022/03/22	1	13.53	2	13.65	13.70	-1	14,416	-0.01%
2022/03/21	3	13.46	1	13.55	13.42	2	14,346	0.01%
2022/03/18	4	13.30	0	0.00	13.42	4	14,375	0.03%
2022/03/17	5	13.10	10	13.13	13.23	-5	14,292	-0.03%
2022/03/16	37	12.30	1	12.25	12.40	36	14,031	0.26%
2022/03/15	79.4	12.58	3	12.63	12.49	76.4	13,556	0.56%
2022/03/14	66.3	13.20	0	0.00	13.18	66.3	12,540	0.53%
2022/03/11	15.1	13.48	0	0.00	13.44	15.1	12,094	0.12%
2022/03/10	2	13.79	1	13.80	13.78	1	11,716	0.01%
2022/03/09	29	13.63	0	0.00	13.51	29	11,861	0.24%
2022/03/08	12	13.77	10	13.92	13.78	2	11,465	0.02%
2022/03/07	6	13.92	0	0.00	14.00	6	11,240	0.05%
2022/03/04	3	14.02	0	0.00	14.04	3	11,209	0.03%
2022/03/03	2	14.09	0	0.00	14.08	2	11,205	0.02%
2022/03/02	2	14.02	0	0.00	14.04	2	11,266	0.02%
2022/03/01	2	14.09	0	0.00	14.08	2	11,237	0.02%
2022/02/25	12.1	14.04	0	0.00	14.05	12.1	11,163	0.11%
2022/02/24	1.1	14.09	31	14.11	14.12	-29.9	10,998	-0.27%
2022/02/23	1	14.24	0	0.00	14.25	1	10,879	0.01%
2022/02/22	5	14.21	10	14.35	14.22	-5	10,972	-0.05%
2022/02/21	3	14.37	1	14.39	14.36	2	10,967	0.02%
2022/02/18	4	14.39	0	0.00	14.39	4	11,026	0.04%
2022/02/16	5	14.31	7	14.33	14.31	-2	11,416	-0.02%
2022/02/15	27.1	14.35	0	0.00	14.21	27.1	11,559	0.23%
2022/02/14	3	14.56	1	14.71	14.52	2	11,754	0.02%
2022/02/11	2	14.83	66	14.81	14.79	-64	12,334	-0.52%
2022/02/10	0	0.00	1	14.57	14.58	-1	12,617	-0.01%
2022/02/09	0	0.00	1	14.46	14.47	-1	13,303	-0.01%
2022/02/08	0	0.00	2	14.21	14.16	-2	13,721	-0.01%
2022/02/07	0.1	14.19	2	14.19	14.17	-1.9	14,094	-0.01%
2022/01/26	5	14.20	0	0.00	14.17	5	14,311	0.03%
2022/01/25	0	0.00	1	14.34	14.24	-1	14,722	-0.01%
2022/01/24	0	0.00	5	14.43	14.43	-5	14,831	-0.03%
2022/01/20	8	14.27	6	14.29	14.31	2	14,839	0.01%
2022/01/19	1	13.97	5	14.11	14.13	-4	14,912	-0.03%
2022/01/18	14.2	13.86	2	13.93	13.97	12.2	15,011	0.08%
2022/01/17	20	14.15	0	0.00	14.13	20	14,704	0.14%
2022/01/14	0.1	14.30	5	14.29	14.28	-4.9	14,427	-0.03%
2022/01/13	6	14.40	6	14.46	14.40	0	14,360	0.00%
2022/01/12	1	14.42	0	0.00	14.41	1	14,286	0.01%
2022/01/11	0	0.00	19	14.43	14.40	-19	14,247	-0.13%
2022/01/06	15	14.17	2	14.12	14.12	13	14,133	0.09%
2022/01/05	11	14.23	0	0.00	14.22	11	13,900	0.08%
2022/01/04	1	14.48	0	0.00	14.51	1	13,667	0.01%
2022/01/03	0	0.00	1	14.38	14.40	-1	13,622	-0.01%
2021/12/30	7	14.32	0	0.00	14.31	7	13,748	0.05%
2021/12/29	1	14.33	4	14.43	14.33	-3	13,811	-0.02%
2021/12/28	1	14.44	1	14.51	14.47	0	13,763	0.00%
2021/12/27	1	14.52	6	14.55	14.56	-5	13,759	-0.04%
2021/12/24	0	0.00	24	14.52	14.54	-24	13,736	-0.17%
2021/12/23	1.1	14.39	12	14.37	14.45	-10.9	13,484	-0.08%
2021/12/22	3	14.18	0	0.00	14.14	3	13,228	0.02%
2021/12/21	3	14.12	10	14.08	14.10	-7	13,288	-0.05%
2021/12/20	7.1	14.05	0	0.00	14.08	7.1	13,337	0.05%
2021/12/17	0	0.00	1	14.31	14.34	-1	13,225	-0.01%
2021/12/16	0	0.00	20	14.23	14.23	-20	13,276	-0.15%
2021/12/15	3	14.05	0	0.00	14.14	3	13,338	0.02%
2021/12/14	2	14.03	0	0.00	13.99	2	13,480	0.01%
2021/12/10	2	14.28	4	14.28	14.28	-2	13,882	-0.01%
2021/12/09	0	0.00	3	14.28	14.29	-3	13,811	-0.02%
2021/12/08	3	14.01	14	14.04	14.04	-11	13,604	-0.08%
2021/12/07	0	0.00	1	14.03	14.00	-1	13,600	-0.01%
2021/12/06	2	14.00	4	14.11	14.01	-2	13,558	-0.01%
2021/12/03	2	14.03	10	13.94	14.06	-8	13,478	-0.06%
2021/12/02	8.1	13.68	2	13.77	13.77	6.1	13,202	0.05%
2021/12/01	1	13.68	0	0.00	13.75	1	13,351	0.01%
2021/11/30	8	13.60	0	0.00	13.60	8	13,596	0.06%
2021/11/29	12	13.64	0	0.00	13.65	12	13,593	0.09%
2021/11/26	2.4	13.77	0	0.00	13.69	2.4	13,697	0.02%
2021/11/25	0	0.00	6	13.81	13.90	-6	13,593	-0.04%
2021/11/23	2	13.66	0	0.00	13.73	2	13,550	0.01%
2021/11/22	5	13.73	0	0.00	13.70	5	13,543	0.04%
2021/11/19	11	13.64	0	0.00	13.64	11	13,549	0.08%
2021/11/18	11	13.68	0	0.00	13.69	11	13,445	0.08%
2021/11/17	11	13.73	0	0.00	13.76	11	13,389	0.08%
2021/11/16	2.2	13.75	0	0.00	13.74	2.2	13,504	0.02%
2021/11/15	17	13.87	1	13.74	13.71	16	13,455	0.12%
2021/11/12	1	13.96	2	13.99	13.91	-1	13,157	-0.01%
2021/11/11	14	13.64	18	13.74	13.81	-4	12,962	-0.03%
2021/11/10	61	13.46	0	0.00	13.40	61	12,650	0.48%
2021/11/09	100.1	13.65	1	13.73	13.57	99.1	12,007	0.83%
2021/11/08	200	13.74	0	0.00	13.71	200	11,286	1.77%	大買/鉅額交易
2021/11/05	31	13.86	0	0.00	13.86	31	10,669	0.29%
2021/11/04	7.8	13.97	0	0.00	13.94	7.8	10,204	0.08%
2021/11/03	141.1	13.98	1	14.03	14.01	140.1	10,097	1.39%	大買/鉅額交易
2021/11/02	16	14.03	3	14.16	14.01	13	10,082	0.13%
2021/11/01	5	14.12	0	0.00	14.10	5	9,851	0.05%
2021/10/29	40	14.13	0	0.00	14.13	40	9,887	0.40%
2021/10/28	11	14.19	0	0.00	14.21	11	9,781	0.11%
2021/10/27	17	14.17	4	14.24	14.23	13	9,915	0.13%
2021/10/26	3	14.34	0	0.00	14.29	3	9,910	0.03%
2021/10/21	2	14.53	9	14.49	14.50	-7	10,549	-0.07%
2021/10/20	1	14.50	0	0.00	14.49	1	11,077	0.01%
2021/10/18	1.5	14.45	0	0.00	14.42	1.5	11,366	0.01%
2021/10/15	2.3	14.35	0	0.00	14.46	2.3	11,664	0.02%
2021/10/14	0	0.00	5	14.60	14.60	-5	12,293	-0.04%
2021/10/07	0	0.00	21	14.90	14.92	-21	14,923	-0.14%
2021/09/29	0	0.00	1	14.65	14.59	-1	17,412	-0.01%
2021/09/28	0	0.00	26	14.61	14.64	-26	17,942	-0.14%
2021/09/27	0	0.00	7	14.50	14.35	-7	17,971	-0.04%
2021/09/24	1	14.58	0.1	14.62	14.57	0.9	17,973	0.01%
2021/09/23	0	0.00	2	14.49	14.53	-2	18,139	-0.01%
2021/09/22	5	14.02	0	0.00	14.12	5	18,032	0.03%
2021/09/17	20	14.20	4	14.25	14.18	16	17,974	0.09%
2021/09/16	17	14.28	0	0.00	14.24	17	17,831	0.10%
2021/09/13	1.3	15.02	0	0.00	15.07	1.3	17,369	0.01%
2021/09/09	1	14.96	0	0.00	14.94	1	17,835	0.01%
2021/09/07	8	14.93	0	0.00	14.93	8	18,082	0.04%
2021/09/06	1	15.00	11	15.05	14.99	-10	18,204	-0.05%
2021/09/03	10	15.03	32	14.88	15.06	-22	18,007	-0.12%
2021/09/02	0	0.00	1	14.82	14.82	-1	17,690	-0.01%
2021/09/01	0	0.00	2	14.62	14.73	-2	17,522	-0.01%
2021/08/30	1.1	14.42	0	0.00	14.47	1.1	17,319	0.01%
2021/08/26	1	14.43	0	0.00	14.43	1	17,241	0.01%
2021/08/25	0	0.00	2	14.41	14.43	-2	17,183	-0.01%
2021/08/23	0	0.00	1	14.18	14.20	-1	17,173	-0.01%
2021/08/20	13.1	13.92	0	0.00	13.86	13.1	17,067	0.08%
2021/08/19	9.1	13.99	0	0.00	14.01	9.1	16,856	0.05%
2021/08/18	0	0.00	1	14.17	14.20	-1	16,788	-0.01%
2021/08/17	3	14.21	0	0.00	14.12	3	16,728	0.02%
2021/08/16	3	14.28	3	14.29	14.30	0	16,678	0.00%
2021/08/12	1	14.32	0	0.00	14.36	1	16,536	0.01%
2021/08/11	1	14.34	6	14.34	14.34	-5	16,466	-0.03%
2021/08/10	1.1	14.04	7	14.11	14.09	-5.9	16,299	-0.04%
2021/08/09	49	13.85	1	14.06	14.08	48	16,292	0.29%
2021/08/06	33	13.90	0	0.00	13.89	33	16,026	0.21%
2021/08/05	14	13.98	0	0.00	13.96	14	15,823	0.09%
2021/08/04	6.1	13.98	0	0.00	14.03	6.1	15,823	0.04%
2021/08/03	15.1	13.98	0	0.00	13.96	15.1	15,715	0.10%
2021/08/02	21	13.85	0	0.00	14.05	21	15,530	0.14%
2021/07/30	30.1	13.93	1	13.95	13.92	29.1	15,385	0.19%
2021/07/29	4	14.04	101	14.05	14.05	-97	15,241	-0.64%	大賣/
2021/07/28	19.1	13.91	9	13.91	13.88	10.1	15,073	0.07%
2021/07/27	15	14.18	0	0.00	14.15	15	14,771	0.10%
2021/07/26	23	14.33	0	0.00	14.26	23	14,884	0.15%
2021/07/23	11	14.53	0	0.00	14.50	11	14,482	0.08%
2021/07/22	19	14.55	0	0.00	14.61	19	14,626	0.13%
2021/07/21	6	14.45	1	14.41	14.42	5	14,896	0.03%
2021/07/20	22.2	14.59	0	0.00	14.49	22.2	14,776	0.15%
2021/07/19	30.1	14.77	1	14.76	14.76	29.1	14,050	0.21%
2021/07/16	18	14.91	15	14.91	14.92	3	13,439	0.02%
2021/07/15	5	15.42	20	15.55	15.59	-15	12,665	-0.12%
2021/07/14	12	15.41	1	15.42	15.42	11	12,176	0.09%
2021/07/13	24	15.46	6	15.47	15.45	18	11,740	0.15%
2021/07/12	18.1	15.48	0	0.00	15.48	18.1	11,418	0.16%
2021/07/09	7	15.39	0	0.00	15.44	7	11,013	0.06%
2021/07/08	24	15.57	0	0.00	15.56	24	10,590	0.23%
2021/07/07	11.1	15.62	0	0.00	15.61	11.1	10,149	0.11%
2021/07/06	50	15.68	0	0.00	15.70	50	9,772	0.51%
2021/07/05	26	15.78	1	15.80	15.80	25	9,266	0.27%
2021/07/02	0.1	15.61	0	0.00	15.61	0.1	8,694	0.00%
2021/06/30	0.1	15.70	0	0.00	15.68	0.1	8,582	0.00%
2021/06/29	7	15.71	0	0.00	15.71	7	8,411	0.08%
2021/06/28	1	15.79	0	0.00	15.81	1	8,372	0.01%
2021/06/25	0	0.00	5	15.82	15.82	-5	8,524	-0.06%
2021/06/24	2	15.75	0	0.00	15.74	2	8,621	0.02%
2021/06/23	1	15.62	0	0.00	15.68	1	8,635	0.01%
2021/06/22	28	15.52	0	0.00	15.53	28	8,835	0.32%
2021/06/21	10	15.49	0	0.00	15.51	10	9,068	0.11%
2021/06/18	14	15.61	1	15.63	15.63	13	9,032	0.14%
2021/06/17	6	15.73	0	0.00	15.71	6	8,735	0.07%
2021/06/16	15	15.87	1	15.87	15.87	14	8,671	0.16%
2021/06/15	14	15.92	0	0.00	15.94	14	8,646	0.16%
2021/06/11	1	15.99	0	0.00	16.01	1	8,594	0.01%
2021/06/10	0.1	16.02	0	0.00	16.01	0.1	8,643	0.00%
2021/06/08	0.6	16.00	0	0.00	16.00	0.6	8,964	0.01%
2021/06/07	2	16.03	0	0.00	16.03	2	9,122	0.02%
2021/06/04	1	16.02	2	16.05	16.05	-1	9,173	-0.01%
2021/06/01	21	16.05	0.9	16.03	16.04	20.2	9,717	0.21%
2021/05/27	7	16.11	0	0.00	16.11	7	10,111	0.07%
2021/05/26	2	16.10	1	16.10	16.10	1	10,562	0.01%
2021/05/25	0	0.00	3	16.02	16.04	-3	10,821	-0.03%
2021/05/24	1	16.01	0	0.00	16.00	1	11,271	0.01%
2021/05/20	0.1	16.05	1	16.00	16.00	-0.9	11,809	-0.01%
2021/05/18	0	0.00	1	16.09	16.08	-1	12,850	-0.01%
2021/05/14	1	15.92	12	15.94	15.90	-11	14,427	-0.08%
2021/05/13	1	15.87	1	15.95	15.92	0	15,549	0.00%
2021/05/12	1	15.91	15.2	16.00	16.00	-14.2	15,681	-0.09%
2021/05/11	10	16.02	0	0.00	16.02	10	15,626	0.06%
2021/05/10	4.1	16.12	1	16.16	16.10	3.1	15,716	0.02%
2021/05/07	0	0.00	1	16.20	16.20	-1	15,915	-0.01%
2021/05/06	1	15.98	0	0.00	15.99	1	16,055	0.01%
2021/05/05	2	15.98	0.2	15.90	15.98	1.8	16,239	0.01%
2021/05/04	5	15.83	0	0.00	15.87	5	16,403	0.03%
2021/05/03	34	15.89	0	0.00	15.85	34	16,525	0.21%
2021/04/29	4	16.07	1	16.10	16.08	3	16,336	0.02%
2021/04/28	17.5	16.00	5	16.00	15.99	12.5	16,448	0.08%
2021/04/27	17	16.10	0	0.00	16.05	17	16,315	0.10%
2021/04/26	7	16.20	0	0.00	16.18	7	16,129	0.04%
2021/04/23	4	16.22	3	16.23	16.23	1	16,163	0.01%
2021/04/22	5	16.25	0	0.00	16.22	5	16,338	0.03%
2021/04/21	6	16.29	0	0.00	16.30	6	16,404	0.04%
2021/04/20	3	16.38	1	16.42	16.41	2	16,511	0.01%
2021/04/19	5	16.42	0	0.00	16.40	5	16,749	0.03%
2021/04/16	2	16.32	5	16.34	16.34	-3	17,010	-0.02%
2021/04/15	4	16.28	0	0.00	16.28	4	17,281	0.02%
2021/04/14	5	16.28	10	16.27	16.31	-5	17,530	-0.03%
2021/04/13	2	16.27	0	0.00	16.25	2	17,759	0.01%
2021/04/12	7	16.29	3	16.30	16.27	4	18,051	0.02%
2021/04/09	4	16.35	0	0.00	16.35	4	18,299	0.02%
2021/04/08	2	16.41	1	16.41	16.41	1	18,583	0.01%
2021/04/07	5	16.41	1	16.49	16.41	4	18,945	0.02%
2021/04/06	6.1	16.46	12	16.47	16.47	-5.9	19,237	-0.03%
2021/04/01	0	0.00	22	16.32	16.32	-22	19,626	-0.11%
2021/03/31	1	16.27	0	0.00	16.28	1	20,059	0.00%
2021/03/30	1	16.25	0	0.00	16.40	1	20,432	0.00%
2021/03/29	2.9	16.08	7	16.23	16.18	-4.1	20,561	-0.02%
2021/03/26	1	15.95	5	15.94	16.03	-4	20,825	-0.02%
2021/03/25	7	15.84	0	0.00	15.81	7	21,351	0.03%
2021/03/24	13	15.93	0	0.00	15.90	13	21,444	0.06%
2021/03/23	6	16.16	5	16.11	16.12	1	21,213	0.00%
2021/03/19	8	16.16	0	0.00	16.11	8	21,958	0.04%
2021/03/18	2	16.19	18	16.19	16.25	-16	22,274	-0.07%
2021/03/17	1	16.14	2	16.15	16.13	-1	22,893	0.00%
2021/03/16	1	16.13	1	16.12	16.14	0	23,551	0.00%
2021/03/12	2	16.02	5	16.07	16.09	-3	25,142	-0.01%
2021/03/11	1	16.04	18	16.01	16.02	-17	25,824	-0.07%
2021/03/10	0.1	15.80	4	15.83	15.80	-3.9	26,553	-0.01%
2021/03/08	15	15.76	21	15.85	15.74	-6	29,080	-0.02%
2021/03/05	11	15.61	0	0.00	15.72	11	30,378	0.04%
2021/03/04	21	15.77	12	15.88	15.71	9	31,200	0.03%
2021/03/03	2	15.87	1	15.83	15.87	1	32,520	0.00%
2021/03/02	6	15.73	8	15.72	15.68	-2	34,800	-0.01%
2021/02/26	30.2	15.73	10	15.76	15.72	20.2	36,660	0.06%
2021/02/25	1	15.78	5	15.87	15.90	-4	37,418	-0.01%
2021/02/24	20	15.85	1	15.82	15.81	19	39,726	0.05%
2021/02/23	13	15.94	0	0.00	15.95	13	41,184	0.03%
2021/02/22	36	15.95	5	15.98	15.98	31	45,206	0.07%
2021/02/19	21.1	15.71	5	15.76	15.73	16.1	50,089	0.03%
2021/02/18	56.1	15.94	10	15.98	15.89	46.1	55,747	0.08%
2021/02/17	28	15.66	1	15.51	15.94	27	60,989	0.04%
2021/02/05	59	15.13	0	0.00	15.11	59	72,664	0.08%
2021/02/04	70	15.35	0	0.00	15.26	70	72,754	0.10%