中信中國高股息 (00882)-台新-建北券商分點個股進出

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
11.41
漲跌
▲0.15
漲幅
+1.33%
成交量
25,962張
產業
上市
346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-建北券商分點個股進出

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-建北券商分點個股進出
台新-建北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
2024/05/09	0	0.00	67	11.34	11.41	-67	22,281	-0.30%
2024/05/08	13	11.28	8	11.32	11.26	5	22,309	0.02%
2024/05/07	2	11.28	6	11.22	11.28	-4	22,480	-0.02%
2024/05/06	21	11.16	53	11.13	11.16	-32	22,422	-0.14%
2024/05/03	2	11.06	15	11.09	11.01	-13	22,456	-0.06%
2024/05/02	2	10.97	40	10.97	10.96	-38	22,906	-0.17%
2024/04/30	1	10.90	3	10.92	10.85	-2	23,316	-0.01%
2024/04/29	2	10.96	20	10.98	10.94	-18	23,572	-0.08%
2024/04/26	5	10.69	13	10.74	10.76	-8	24,372	-0.03%
2024/04/25	1	10.64	9	10.58	10.64	-8	24,742	-0.03%
2024/04/24	0	0.00	1	10.46	10.48	-1	25,250	0.00%
2024/04/23	0	0.00	1	10.46	10.44	-1	26,952	0.00%
2024/04/22	0	0.00	21	10.45	10.43	-21	27,099	-0.08%
2024/04/19	3	10.31	2	10.34	10.33	1	26,904	0.00%
2024/04/18	0	0.00	12	10.32	10.31	-12	26,670	-0.04%
2024/04/17	2	10.27	10	10.26	10.26	-8	26,698	-0.03%
2024/04/16	2	10.25	0	0.00	10.24	2	26,772	0.01%
2024/04/15	2.1	10.26	48	10.23	10.31	-45.9	26,741	-0.17%
2024/04/12	2	10.38	0	0.00	10.33	2	26,832	0.01%
2024/04/11	0	0.00	5	10.45	10.45	-5	26,819	-0.02%
2024/04/10	0	0.00	1	10.37	10.37	-1	26,780	0.00%
2024/04/09	23	10.34	2	10.32	10.33	21	27,028	0.08%
2024/04/08	3.1	10.28	0	0.00	10.30	3.1	27,072	0.01%
2024/04/03	1	10.34	0	0.00	10.30	1	27,035	0.00%
2024/04/02	2	10.33	10	10.30	10.30	-8	27,099	-0.03%
2024/03/29	1	10.22	4	10.22	10.21	-3	27,114	-0.01%
2024/03/28	3	10.18	5	10.28	10.23	-2	27,103	-0.01%
2024/03/27	1	10.34	0	0.00	10.30	1	26,851	0.00%
2024/03/26	1	10.36	0	0.00	10.36	1	26,842	0.00%
2024/03/25	0.1	10.41	0	0.00	10.47	0.1	26,704	0.00%
2024/03/22	3	10.41	0	0.00	10.43	3	26,691	0.01%
2024/03/21	4	10.50	0	0.00	10.50	4	26,733	0.01%
2024/03/20	12	10.36	2	10.38	10.41	10	26,880	0.04%
2024/03/19	15	10.47	4	10.41	10.42	11	27,015	0.04%
2024/03/18	0	0.00	2	10.46	10.45	-2	27,297	-0.01%
2024/03/15	6.1	10.27	0	0.00	10.25	6.1	27,202	0.02%
2024/03/14	12	10.39	6	10.34	10.34	6	27,830	0.02%
2024/03/13	10	10.37	6	10.41	10.40	4	28,099	0.01%
2024/03/12	7	10.32	39	10.32	10.35	-32	28,058	-0.11%
2024/03/11	5	10.27	40	10.34	10.28	-35	28,080	-0.12%
2024/03/08	3	10.28	9	10.30	10.32	-6	28,405	-0.02%
2024/03/07	5	10.27	10	10.31	10.26	-5	28,306	-0.02%
2024/03/06	0	0.00	14.4	10.18	10.21	-14.4	28,071	-0.05%
2024/03/05	7.1	10.11	0	0.00	10.10	7.1	28,190	0.03%
2024/03/04	8	10.21	0	0.00	10.19	8	28,405	0.03%
2024/03/01	3	10.17	0	0.00	10.23	3	28,288	0.01%
2024/02/29	7	10.24	0	0.00	10.25	7	28,108	0.02%
2024/02/27	1.1	10.25	6	10.30	10.28	-4.9	27,960	-0.02%
2024/02/26	1.1	10.35	133	10.34	10.35	-131.9	27,627	-0.48%	大賣/鉅額交易
2024/02/23	6	10.41	7	10.39	10.41	-1	27,354	0.00%
2024/02/22	15	10.26	35	10.28	10.34	-20	26,877	-0.07%
2024/02/21	22	10.10	4	10.29	10.30	18	26,406	0.07%
2024/02/20	2	9.95	0	0.00	9.96	2	25,499	0.01%
2024/02/19	5	9.89	41.4	9.88	9.89	-36.4	25,222	-0.14%
2024/02/16	19	9.76	21	9.77	9.84	-2	24,986	-0.01%
2024/02/15	14.3	9.58	2	9.62	9.60	12.3	24,606	0.05%
2024/02/05	37.3	9.50	0	0.00	9.56	37.3	24,299	0.15%
2024/02/02	22.5	9.59	19	9.65	9.59	3.5	23,823	0.01%
2024/02/01	25	9.60	0	0.00	9.66	25	23,581	0.11%
2024/01/31	21.2	9.63	0	0.00	9.62	21.2	23,304	0.09%
2024/01/30	25.4	9.73	16	9.76	9.70	9.4	22,919	0.04%
2024/01/29	10	9.93	7	9.94	9.95	3	22,333	0.01%
2024/01/26	29	9.99	46	9.98	9.98	-17	21,969	-0.08%
2024/01/25	33	9.93	69	9.92	10.01	-36	21,537	-0.17%
2024/01/24	44	9.55	10	9.62	9.51	34	20,662	0.16%
2024/01/23	25.4	9.35	7	9.36	9.42	18.4	19,990	0.09%
2024/01/22	62.5	9.37	4	9.62	9.30	58.5	19,421	0.30%
2024/01/19	57.4	9.60	2	9.70	9.56	55.4	18,124	0.31%
2024/01/18	52.1	9.65	5	9.68	9.61	47.1	17,379	0.27%
2024/01/17	166.1	9.89	0	0.00	9.78	166.1	16,490	1.01%	大買/鉅額交易
2024/01/16	21	10.30	37	10.34	10.27	-16	14,739	-0.11%
2024/01/15	0.1	10.29	0	0.00	10.33	0.1	14,582	0.00%
2024/01/12	3	10.33	28	10.32	10.32	-25	14,577	-0.17%
2024/01/11	8	10.30	0	0.00	10.34	8	14,581	0.05%
2024/01/10	14	10.27	0	0.00	10.28	14	14,453	0.10%
2024/01/09	4	10.27	2	10.34	10.31	2	14,309	0.01%
2024/01/08	74	10.34	15	10.39	10.32	59	14,150	0.42%
2024/01/05	15	10.49	14	10.52	10.48	1	13,932	0.01%
2024/01/04	17	10.41	12	10.46	10.42	5	13,904	0.04%
2024/01/03	52	10.41	125	10.43	10.48	-73	13,696	-0.53%	大賣/
2024/01/02	23	10.38	143	10.39	10.38	-120	13,375	-0.90%	大賣/鉅額交易
2023/12/29	0	0.00	27	10.35	10.36	-27	13,268	-0.20%
2023/12/28	8	10.29	10	10.23	10.31	-2	13,216	-0.02%
2023/12/27	9	10.15	6	10.17	10.22	3	13,606	0.02%
2023/12/26	2	10.19	0	0.00	10.19	2	13,435	0.01%
2023/12/25	7.1	10.22	0	0.00	10.21	7.1	13,409	0.05%
2023/12/22	4	10.23	70	10.26	10.23	-66	13,357	-0.49%
2023/12/21	5	10.17	5	10.23	10.23	0	13,221	0.00%
2023/12/20	3	10.22	2	10.25	10.21	1	13,119	0.01%
2023/12/19	38	10.20	14	10.20	10.21	24	13,101	0.18%
2023/12/18	14	10.25	0	0.00	10.25	14	12,996	0.11%
2023/12/15	11	10.31	12	10.32	10.28	-1	12,812	-0.01%
2023/12/14	13	10.15	101	10.13	10.12	-88	12,440	-0.71%	大賣/
2023/12/13	110	10.25	0	0.00	10.15	110	12,144	0.91%	大買/鉅額交易
2023/12/12	2	10.10	0	0.00	10.21	2	11,853	0.02%
2023/12/11	32.3	10.00	0	0.00	10.03	32.3	11,763	0.27%
2023/12/08	33	10.15	0	0.00	10.15	33	10,994	0.30%
2023/12/07	20.7	10.22	10	10.34	10.23	10.7	10,549	0.10%
2023/12/06	7	10.27	5	10.32	10.36	2	10,211	0.02%
2023/12/05	67.1	10.28	0	0.00	10.26	67.1	10,020	0.67%
2023/12/04	48	10.38	0	0.00	10.39	48	9,505	0.50%
2023/12/01	14	10.40	0	0.00	10.42	14	9,373	0.15%
2023/11/30	16.1	10.39	0	0.00	10.40	16.1	9,281	0.17%
2023/11/29	38	10.48	0	0.00	10.45	38	9,144	0.42%
2023/11/28	2.2	10.60	0	0.00	10.62	2.2	8,462	0.03%
2023/11/27	11.1	10.63	8	10.61	10.62	3.1	8,460	0.04%
2023/11/24	1	10.72	4	10.70	10.71	-3	8,387	-0.04%
2023/11/22	10	10.65	0	0.00	10.65	10	8,569	0.12%
2023/11/21	3	10.72	0	0.00	10.73	3	8,549	0.04%
2023/11/20	1.2	10.71	0	0.00	10.71	1.2	8,640	0.01%
2023/11/17	13	10.71	1	10.72	10.71	12	8,653	0.14%
2023/11/16	1	10.80	7	10.81	10.82	-6	8,794	-0.07%
2023/11/15	1	10.84	10	10.81	10.83	-9	9,176	-0.10%
2023/11/14	6	10.66	5	10.67	10.66	1	9,274	0.01%
2023/11/13	7	10.61	0	0.00	10.59	7	9,602	0.07%
2023/11/10	11	10.59	0	0.00	10.62	11	9,736	0.11%
2023/11/09	19	10.69	10	10.69	10.69	9	9,899	0.09%
2023/11/08	7.2	10.76	0	0.00	10.73	7.2	10,462	0.07%
2023/11/07	3	10.79	2	10.82	10.79	1	10,644	0.01%
2023/11/06	4	10.87	29	10.87	10.87	-25	10,785	-0.23%
2023/11/03	6	10.81	0	0.00	10.79	6	10,883	0.06%
2023/11/02	2	10.76	2	10.80	10.74	0	11,019	0.00%
2023/11/01	1.4	10.73	0	0.00	10.73	1.4	11,196	0.01%
2023/10/31	1	10.71	0	0.00	10.67	1	11,364	0.01%
2023/10/30	3.4	10.74	0	0.00	10.72	3.4	11,635	0.03%
2023/10/27	1	10.72	0	0.00	10.76	1	11,917	0.01%
2023/10/26	3	10.62	0	0.00	10.62	3	12,729	0.02%
2023/10/25	6	10.73	1	10.78	10.71	5	13,125	0.04%
2023/10/24	5.2	10.45	0	0.00	10.51	5.2	13,241	0.04%
2023/10/23	4	10.49	2	10.51	10.46	2	13,469	0.01%
2023/10/20	5	10.55	0	0.00	10.55	5	13,763	0.04%
2023/10/19	4	10.66	0	0.00	10.65	4	13,951	0.03%
2023/10/18	3.2	10.82	1	10.86	10.79	2.2	13,969	0.02%
2023/10/17	1	10.87	0	0.00	10.86	1	14,164	0.01%
2023/10/16	2.1	10.81	0	0.00	10.81	2.1	14,720	0.01%
2023/10/13	3	10.86	0	0.00	10.86	3	16,147	0.02%
2023/10/12	3	10.98	4	10.96	10.98	-1	16,487	-0.01%
2023/10/11	3	10.79	5	10.83	10.75	-2	16,693	-0.01%
2023/10/06	3	10.71	0	0.00	10.70	3	16,779	0.02%
2023/10/05	2.1	10.55	0	0.00	10.58	2.1	16,858	0.01%
2023/10/04	2	10.57	0	0.00	10.57	2	16,984	0.01%
2023/10/03	30	10.69	1	10.63	10.61	29	17,274	0.17%
2023/10/02	1	10.93	3.5	10.91	10.92	-2.5	17,038	-0.01%
2023/09/28	11.2	10.85	0	0.00	10.86	11.2	17,457	0.06%
2023/09/27	4	10.86	0	0.00	10.87	4	17,646	0.02%
2023/09/26	4	10.90	0	0.00	10.88	4	17,770	0.02%
2023/09/25	1.1	11.03	0	0.00	10.96	1.1	17,941	0.01%
2023/09/22	2.1	10.90	0	0.00	10.97	2.1	18,044	0.01%
2023/09/21	3	10.94	4	10.92	10.92	-1	18,177	-0.01%
2023/09/20	1	11.02	2	11.02	11.00	-1	18,240	-0.01%
2023/09/19	1	10.91	9	10.96	10.97	-8	18,322	-0.04%
2023/09/18	14.2	10.89	0	0.00	10.90	14.2	18,601	0.08%
2023/09/15	8	11.02	0	0.00	11.00	8	18,796	0.04%
2023/09/14	32	10.93	16	10.89	10.89	16	18,835	0.08%
2023/09/13	1	10.88	25	10.95	10.90	-24	18,861	-0.13%
2023/09/12	1	10.88	0	0.00	10.92	1	19,014	0.01%
2023/09/11	4	10.90	6	10.91	10.96	-2	19,226	-0.01%
2023/09/08	3.2	10.97	0	0.00	10.95	3.2	19,312	0.02%
2023/09/06	2	11.00	17	11.04	11.02	-15	19,745	-0.08%
2023/09/05	7.1	11.10	0	0.00	11.12	7.1	19,743	0.04%
2023/09/04	2	11.18	4	11.12	11.17	-2	19,943	-0.01%
2023/09/01	10	10.88	1	10.94	10.94	9	20,057	0.04%
2023/08/31	9.1	10.90	0	0.00	10.88	9.1	20,308	0.04%
2023/08/30	6	11.01	2	10.98	10.99	4	20,687	0.02%
2023/08/29	2	10.85	0	0.00	10.96	2	21,161	0.01%
2023/08/28	7	10.92	4	10.96	10.84	3	21,529	0.01%
2023/08/25	2.1	10.73	6	10.71	10.73	-3.9	21,976	-0.02%
2023/08/24	9	10.63	0	0.00	10.69	9	22,700	0.04%
2023/08/22	9	10.52	0	0.00	10.54	9	23,454	0.04%
2023/08/21	22	10.65	0	0.00	10.61	22	24,483	0.09%
2023/08/18	13	10.84	0	0.00	10.82	13	25,064	0.05%
2023/08/17	13	10.81	0	0.00	10.87	13	25,278	0.05%
2023/08/16	16.1	10.92	0	0.00	10.94	16.1	25,148	0.06%
2023/08/15	9.5	11.02	0	0.00	11.02	9.5	25,258	0.04%
2023/08/14	29	11.07	0	0.00	11.04	29	25,150	0.12%
2023/08/11	8	11.30	2	11.25	11.29	6	24,684	0.02%
2023/08/10	6	11.38	0	0.00	11.35	6	24,609	0.02%
2023/08/09	1	11.40	0	0.00	11.40	1	24,726	0.00%
2023/08/08	8	11.46	0	0.00	11.47	8	24,874	0.03%
2023/08/07	5.1	11.52	0	0.00	11.52	5.1	24,834	0.02%
2023/08/04	0	0.00	1	11.62	11.66	-1	24,827	0.00%
2023/08/02	4	11.58	13	11.61	11.54	-9	25,158	-0.04%
2023/08/01	12	11.78	5	11.75	11.72	7	25,170	0.03%
2023/07/31	4	11.82	27.5	11.85	11.83	-23.5	25,129	-0.09%
2023/07/28	0	0.00	6	11.56	11.61	-6	24,479	-0.02%
2023/07/27	1	11.43	1	11.43	11.43	0	24,109	0.00%
2023/07/26	10	11.31	2	11.35	11.27	8	23,981	0.03%
2023/07/25	1	11.26	2	11.26	11.26	-1	23,761	0.00%
2023/07/24	19	11.02	0	0.00	11.01	19	23,374	0.08%
2023/07/21	13.4	11.05	0	0.00	11.08	13.4	23,134	0.06%
2023/07/20	37	11.09	0	0.00	11.09	37	23,109	0.16%
2023/07/19	19	10.98	5	11.00	10.96	14	22,998	0.06%
2023/07/18	57	11.11	0	0.00	11.03	57	22,560	0.25%
2023/07/17	20	11.57	2	11.57	11.58	18	21,201	0.08%
2023/07/14	2	11.56	0	0.00	11.57	2	20,872	0.01%
2023/07/13	7	11.60	0	0.00	11.61	7	20,708	0.03%
2023/07/12	31	11.53	6	11.56	11.53	25	20,728	0.12%
2023/07/11	13	11.49	0	0.00	11.53	13	20,658	0.06%
2023/07/10	45	11.47	0	0.00	11.43	45	20,524	0.22%
2023/07/07	4	11.50	0	0.00	11.52	4	20,255	0.02%
2023/07/06	10	11.63	0	0.00	11.60	10	20,051	0.05%
2023/07/05	7.1	11.78	2.2	11.75	11.78	4.9	19,680	0.02%
2023/07/04	17	11.83	0	0.00	11.87	17	19,471	0.09%
2023/07/03	5	11.81	1	11.83	11.83	4	19,558	0.02%
2023/06/30	2	11.65	0	0.00	11.70	2	19,557	0.01%
2023/06/29	4	11.61	0	0.00	11.61	4	19,753	0.02%
2023/06/28	4	11.64	2	11.65	11.65	2	19,736	0.01%
2023/06/27	10	11.55	0	0.00	11.59	10	19,991	0.05%
2023/06/26	9.1	11.47	1	11.46	11.46	8.1	20,567	0.04%
2023/06/21	24	11.61	0	0.00	11.62	24	20,298	0.12%
2023/06/20	6	11.70	0	0.00	11.70	6	20,119	0.03%
2023/06/16	8	11.80	1	11.80	11.84	7	19,951	0.04%
2023/06/15	14.1	11.75	1	11.69	11.72	13.1	19,924	0.07%
2023/06/14	8	11.72	0	0.00	11.72	8	19,716	0.04%
2023/06/13	15	11.71	2	11.69	11.71	13	19,644	0.07%
2023/06/12	1.1	11.75	20	11.77	11.76	-18.9	19,475	-0.10%
2023/06/09	45	11.74	32	11.75	11.75	13	19,827	0.07%
2023/06/08	5	11.65	0	0.00	11.67	5	19,892	0.03%
2023/06/07	42	11.64	0	0.00	11.64	42	20,025	0.21%
2023/06/06	26	11.67	1	11.70	11.65	25	19,804	0.13%
2023/06/05	16	11.57	20	11.62	11.53	-4	19,821	-0.02%
2023/06/02	21	11.48	1	11.50	11.50	20	19,632	0.10%
2023/06/01	65	11.26	0	0.00	11.30	65	19,279	0.34%
2023/05/31	32	11.29	0	0.00	11.25	32	18,948	0.17%
2023/05/30	34	11.42	4.8	11.49	11.37	29.2	18,435	0.16%
2023/05/29	14	11.61	2	11.57	11.57	12	17,927	0.07%
2023/05/26	48	11.57	15	11.57	11.56	33	17,787	0.19%
2023/05/25	108.3	11.73	3	11.72	11.58	105.3	17,433	0.60%	大買/鉅額交易
2023/05/24	67	11.91	12	11.90	11.87	55	16,325	0.34%
2023/05/23	24	12.11	0	0.00	12.07	24	15,557	0.15%
2023/05/22	10	12.18	0	0.00	12.18	10	15,329	0.07%
2023/05/19	11	12.24	20	12.20	12.20	-9	15,216	-0.06%
2023/05/18	5	12.28	2	12.26	12.32	3	14,948	0.02%
2023/05/17	27	12.27	0	0.00	12.27	27	15,008	0.18%
2023/05/15	7	12.19	0	0.00	12.26	7	15,138	0.05%
2023/05/12	3	12.36	0	0.00	12.34	3	14,958	0.02%
2023/05/11	2	12.59	0	0.00	12.54	2	14,749	0.01%
2023/05/10	11	12.71	10	12.66	12.67	1	14,775	0.01%
2023/05/09	0	0.00	5	12.89	12.95	-5	14,681	-0.03%
2023/05/08	1	12.59	3	12.74	12.72	-2	14,557	-0.01%
2023/05/05	0	0.00	4	12.42	12.50	-4	14,775	-0.03%
2023/05/04	0	0.00	3	12.37	12.38	-3	14,764	-0.02%
2023/05/03	0	0.00	4	12.18	12.19	-4	14,679	-0.03%
2023/05/02	2	12.25	0	0.00	12.32	2	14,828	0.01%
2023/04/25	5	12.09	20	12.11	12.08	-15	15,774	-0.10%
2023/04/24	0	0.00	1	12.20	12.20	-1	16,097	-0.01%
2023/04/21	1	12.30	2	12.24	12.25	-1	16,015	-0.01%
2023/04/20	2	12.24	8	12.27	12.27	-6	15,957	-0.04%
2023/04/19	2	12.29	0	0.00	12.30	2	15,965	0.01%
2023/04/18	0	0.00	7	12.32	12.34	-7	15,913	-0.04%
2023/04/17	10	12.22	3	12.16	12.23	7	15,813	0.04%
2023/04/13	2	12.07	0	0.00	12.11	2	15,687	0.01%
2023/04/12	1	12.12	15	12.11	12.12	-14	15,657	-0.09%
2023/04/07	0.4	11.90	0	0.00	11.90	0.4	15,436	0.00%
2023/04/06	7	11.86	3	11.88	11.84	4	15,345	0.03%
2023/03/31	13.5	11.94	0	0.00	11.95	13.5	15,078	0.09%
2023/03/30	27	11.84	0	0.00	11.85	27	14,859	0.18%
2023/03/29	24	11.86	0	0.00	11.86	24	14,517	0.17%
2023/03/28	24	11.86	6	11.86	11.86	18	14,347	0.13%
2023/03/27	81	11.92	0	0.00	11.93	81	14,018	0.58%
2023/03/24	5	12.10	0	0.00	12.13	5	13,403	0.04%
2023/03/23	6	12.05	0	0.00	12.12	6	13,309	0.05%
2023/03/22	2	12.14	1	12.13	12.12	1	13,217	0.01%
2023/03/21	3	12.04	0	0.00	12.04	3	13,123	0.02%
2023/03/20	4	12.07	0	0.00	12.04	4	13,020	0.03%
2023/03/17	2	12.19	5	12.15	12.14	-3	12,940	-0.02%
2023/03/16	12	12.00	0	0.00	12.02	12	12,891	0.09%
2023/03/15	0.3	12.04	0	0.00	12.03	0.3	12,846	0.00%
2023/03/14	17	11.96	0.5	11.96	11.93	16.5	12,770	0.13%
2023/03/13	3	12.03	7	12.03	12.10	-4	12,273	-0.03%
2023/03/10	54	12.11	4	12.10	12.09	50	12,120	0.41%
2023/03/09	5	12.32	1	12.35	12.33	4	11,786	0.03%
2023/03/08	8	12.34	0	0.00	12.33	8	11,706	0.07%
2023/03/07	10	12.57	5	12.60	12.58	5	11,613	0.04%
2023/03/06	1	12.42	2	12.36	12.41	-1	11,431	-0.01%
2023/03/03	5	12.32	5	12.32	12.36	0	11,230	0.00%
2023/03/02	2	12.14	0	0.00	12.26	2	11,086	0.02%
2023/03/01	17	11.99	0	0.00	12.12	17	10,944	0.16%
2023/02/24	22.3	12.13	1	12.10	12.10	21.3	10,685	0.20%
2023/02/23	9	12.26	5	12.26	12.26	4	10,369	0.04%
2023/02/22	7	12.25	10	12.27	12.31	-3	10,236	-0.03%
2023/02/21	0	0.00	3	12.35	12.36	-3	10,102	-0.03%
2023/02/17	3	12.06	0	0.00	12.10	3	9,801	0.03%
2023/02/16	0	0.00	5	12.13	12.16	-5	9,810	-0.05%
2023/02/15	4	12.14	0	0.00	12.10	4	9,778	0.04%
2023/02/14	3	12.19	11	12.18	12.22	-8	9,616	-0.08%
2023/02/13	10	12.21	0	0.00	12.20	10	9,536	0.10%
2023/02/10	1	12.11	0	0.00	12.14	1	9,252	0.01%
2023/02/09	4	12.05	2	12.11	12.15	2	9,241	0.02%
2023/02/08	6	12.04	0	0.00	12.09	6	9,216	0.07%
2023/02/07	16	12.05	2	11.95	12.02	14	9,107	0.15%
2023/02/06	14.1	11.90	1	11.91	11.92	13.1	9,071	0.14%
2023/02/03	22	12.13	0	0.00	12.03	22	8,865	0.25%
2023/02/02	7	12.32	0	0.00	12.34	7	8,609	0.08%
2023/02/01	4	12.33	0	0.00	12.37	4	8,491	0.05%
2023/01/31	8.3	12.38	0	0.00	12.34	8.3	8,383	0.10%
2023/01/30	4	12.61	2	12.68	12.59	2	8,189	0.02%
2023/01/17	24	12.47	2	12.40	12.40	22	8,088	0.27%
2023/01/16	18	12.86	1.9	12.89	12.85	16.1	7,767	0.21%
2023/01/13	10	12.71	10	12.70	12.72	0	7,383	0.00%
2023/01/12	37	12.68	7	12.63	12.62	30	7,229	0.41%
2023/01/11	1	12.61	102	12.61	12.62	-101	6,834	-1.48%	大賣/鉅額交易
2023/01/10	6	12.55	8	12.54	12.56	-2	6,800	-0.03%
2023/01/09	3	12.58	24	12.55	12.59	-21	6,784	-0.31%
2023/01/06	0.3	12.51	28.1	12.54	12.50	-27.8	6,695	-0.42%
2023/01/05	0	0.00	62	12.51	12.50	-62	6,681	-0.93%
2023/01/04	0	0.00	21	12.29	12.29	-21	6,626	-0.32%
2023/01/03	12	12.05	0	0.00	12.06	12	6,639	0.18%
2022/12/30	1	12.00	0	0.00	11.97	1	6,673	0.01%
2022/12/29	5	11.89	0	0.00	11.94	5	6,625	0.08%
2022/12/28	5	12.03	2	11.96	12.03	3	6,662	0.05%
2022/12/23	0	0.00	2	11.78	11.84	-2	6,879	-0.03%
2022/12/22	4	11.87	0	0.00	11.87	4	7,055	0.06%
2022/12/20	2	11.79	0	0.00	11.71	2	7,459	0.03%
2022/12/19	3	11.91	9	12.01	11.90	-6	7,568	-0.08%
2022/12/16	0	0.00	2	11.90	12.00	-2	7,542	-0.03%
2022/12/14	0	0.00	2	11.97	11.97	-2	7,600	-0.03%
2022/12/13	5	11.93	0	0.00	11.89	5	7,578	0.07%
2022/12/12	1	11.93	8	11.90	11.94	-7	7,645	-0.09%
2022/12/09	0	0.00	1	11.95	11.97	-1	7,672	-0.01%
2022/12/08	6	11.73	0	0.00	11.73	6	7,598	0.08%
2022/12/07	4	11.82	0	0.00	11.86	4	7,645	0.05%
2022/12/06	1	11.76	0	0.00	11.75	1	7,709	0.01%
2022/12/05	0	0.00	2	11.68	11.74	-2	7,712	-0.03%
2022/12/02	2	11.48	0	0.00	11.49	2	7,718	0.03%
2022/12/01	18	11.78	1	11.89	11.70	17	7,686	0.22%
2022/11/30	1	11.60	17	11.69	11.68	-16	7,673	-0.21%
2022/11/29	2	11.50	10	11.55	11.57	-8	7,673	-0.10%
2022/11/28	2	11.03	2	11.19	11.18	0	7,528	0.00%
2022/11/25	5	11.29	0	0.00	11.28	5	7,539	0.07%
2022/11/24	0	0.00	2	11.20	11.21	-2	7,587	-0.03%
2022/11/23	0	0.00	4	11.17	11.17	-4	7,709	-0.05%
2022/11/21	7	10.95	0	0.00	11.00	7	7,883	0.09%
2022/11/17	2	11.09	0	0.00	11.07	2	8,127	0.02%
2022/11/16	1	11.23	0	0.00	11.20	1	8,159	0.01%
2022/11/15	2	11.05	9	11.14	11.25	-7	8,186	-0.09%
2022/11/14	0	0.00	9	11.14	11.03	-9	8,173	-0.11%
2022/11/11	0	0.00	5	10.68	10.72	-5	8,222	-0.06%
2022/11/10	5	10.40	0	0.00	10.40	5	8,194	0.06%
2022/11/09	0.3	10.69	0	0.00	10.58	0.3	8,278	0.00%
2022/11/08	3	10.59	0	0.00	10.56	3	8,434	0.04%
2022/11/07	0	0.00	2	10.61	10.66	-2	8,473	-0.02%
2022/11/04	0	0.00	1	10.35	10.43	-1	8,515	-0.01%
2022/11/03	7	10.07	0	0.00	10.09	7	8,790	0.08%
2022/11/01	11	9.91	9	9.90	9.93	2	8,975	0.02%
2022/10/31	17	10.01	0	0.00	9.99	17	8,936	0.19%
2022/10/28	8	10.26	0	0.00	10.17	8	8,764	0.09%
2022/10/27	5	10.48	5	10.45	10.47	0	8,865	0.00%
2022/10/26	0	0.00	1	10.52	10.45	-1	9,362	-0.01%
2022/10/25	4	10.40	0	0.00	10.45	4	9,916	0.04%
2022/10/24	3	10.65	0	0.00	10.59	3	10,078	0.03%
2022/10/20	1	10.75	1	10.85	10.85	0	10,016	0.00%
2022/10/18	0	0.00	2	10.84	10.83	-2	10,113	-0.02%
2022/10/17	0	0.00	2	10.70	10.75	-2	10,568	-0.02%
2022/10/13	2	10.65	3	10.66	10.65	-1	10,653	-0.01%
2022/10/12	4	10.66	0	0.00	10.61	4	10,760	0.04%
2022/10/11	4.1	10.82	0	0.00	10.77	4.1	11,044	0.04%
2022/10/06	2	11.20	0	0.00	11.20	2	12,060	0.02%
2022/10/05	2	11.15	1	11.15	11.22	1	12,246	0.01%
2022/10/04	1	11.04	2	11.03	11.04	-1	12,275	-0.01%
2022/10/03	12	10.92	0	0.00	10.88	12	12,499	0.10%
2022/09/30	8	10.88	2	10.90	10.95	6	12,489	0.05%
2022/09/29	2	11.05	6	11.07	11.03	-4	12,435	-0.03%
2022/09/28	5	11.17	0	0.00	11.13	5	12,468	0.04%
2022/09/27	8	11.32	0	0.00	11.35	8	12,407	0.06%
2022/09/26	2	11.51	8	11.51	11.48	-6	12,167	-0.05%
2022/09/22	12	11.62	0	0.00	11.61	12	12,026	0.10%
2022/09/21	4	11.70	0	0.00	11.73	4	11,937	0.03%
2022/09/20	0	0.00	1	11.83	11.83	-1	11,850	-0.01%
2022/09/19	2.8	11.85	0	0.00	11.81	2.8	11,861	0.02%
2022/09/16	1	11.91	0	0.00	11.93	1	11,784	0.01%
2022/09/15	0	0.00	1	12.00	12.00	-1	11,729	-0.01%
2022/09/14	15	11.90	0	0.00	11.91	15	11,692	0.13%
2022/09/13	0	0.00	112	11.90	12.02	-112	11,617	-0.96%	大賣/鉅額交易
2022/09/12	0	0.00	24	11.84	11.85	-24	11,526	-0.21%
2022/09/07	0.5	11.75	0	0.00	11.76	0.5	11,550	0.00%
2022/09/05	33	11.67	0	0.00	11.71	33	11,481	0.29%
2022/09/02	35	11.69	0	0.00	11.70	35	11,426	0.31%
2022/08/31	6.5	11.69	1	11.73	11.79	5.5	11,269	0.05%
2022/08/30	6	11.73	0	0.00	11.74	6	11,200	0.05%
2022/08/29	7	11.69	0	0.00	11.71	7	11,080	0.06%
2022/08/26	15	11.74	2	11.76	11.77	13	10,994	0.12%
2022/08/25	2	11.65	0	0.00	11.63	2	10,873	0.02%
2022/08/24	13.1	11.62	0	0.00	11.59	13.1	10,836	0.12%
2022/08/23	1	11.71	0	0.00	11.76	1	10,536	0.01%
2022/08/22	5	11.80	0	0.00	11.78	5	10,504	0.05%
2022/08/18	5	11.68	0	0.00	11.68	5	10,282	0.05%
2022/08/17	18	11.68	0	0.00	11.74	18	10,061	0.18%
2022/08/16	1	11.65	0	0.00	11.66	1	9,986	0.01%
2022/08/15	4	11.71	0	0.00	11.70	4	9,899	0.04%
2022/08/12	0.3	11.67	2	11.70	11.77	-1.7	9,756	-0.02%
2022/08/11	3	11.56	0	0.00	11.61	3	9,740	0.03%
2022/08/10	20.1	11.57	0	0.00	11.52	20.1	9,594	0.21%
2022/08/09	3	11.76	1	11.80	11.74	2	9,250	0.02%
2022/08/08	5	11.71	1	11.70	11.71	4	9,094	0.04%
2022/08/05	9	11.59	0	0.00	11.59	9	8,913	0.10%
2022/08/04	13.3	11.50	0	0.00	11.52	13.3	8,815	0.15%
2022/08/03	22	11.48	0	0.00	11.49	22	8,718	0.25%
2022/08/02	32.9	11.65	0	0.00	11.53	32.9	8,566	0.38%
2022/08/01	43.5	11.78	0	0.00	11.77	43.5	8,121	0.54%
2022/07/29	7.1	11.90	0	0.00	11.90	7.1	7,619	0.09%
2022/07/28	3	12.00	0	0.00	12.01	3	7,362	0.04%
2022/07/27	10	11.96	0	0.00	11.99	10	7,317	0.14%
2022/07/25	44	11.90	0	0.00	11.89	44	7,444	0.59%
2022/07/22	38.1	11.95	3	11.97	11.91	35.1	7,391	0.48%
2022/07/21	25	12.05	0	0.00	12.05	25	6,984	0.36%
2022/07/20	4.4	12.15	0	0.00	12.13	4.4	6,933	0.06%
2022/07/19	16	12.09	0	0.00	12.08	16	6,979	0.23%
2022/07/18	37.3	12.07	0	0.00	12.16	37.3	6,919	0.54%
2022/07/15	27	12.98	0	0.00	13.00	27	6,696	0.40%
2022/07/14	45	13.05	0	0.00	13.04	45	5,901	0.76%
2022/07/13	5	13.23	0	0.00	13.22	5	5,661	0.09%
2022/07/11	13	13.32	0	0.00	13.25	13	5,395	0.24%
2022/07/08	12	13.46	0	0.00	13.43	12	5,223	0.23%
2022/07/07	5	13.34	0	0.00	13.37	5	5,142	0.10%
2022/07/06	8	13.44	0	0.00	13.31	8	5,188	0.15%
2022/07/05	5	13.65	2	13.68	13.58	3	5,133	0.06%
2022/07/04	4	13.47	5	13.44	13.47	-1	5,217	-0.02%
2022/07/01	1	13.50	3	13.46	13.47	-2	5,432	-0.04%
2022/06/30	1	13.40	1	13.58	13.59	0	6,109	0.00%
2022/06/29	3	13.52	18	13.59	13.53	-15	6,114	-0.25%
2022/06/27	5	13.39	1	13.36	13.38	4	6,320	0.06%
2022/06/24	0	0.00	9	13.30	13.28	-9	6,329	-0.14%
2022/06/22	11	13.39	0	0.00	13.31	11	6,539	0.17%
2022/06/21	3	13.37	0	0.00	13.36	3	6,600	0.05%
2022/06/20	1	13.27	0	0.00	13.20	1	6,705	0.01%
2022/06/17	1	13.25	31	13.25	13.26	-30	6,817	-0.44%
2022/06/16	7	13.40	2	13.43	13.34	5	6,919	0.07%
2022/06/14	1	13.50	0	0.00	13.50	1	7,364	0.01%
2022/06/13	6	13.60	6	13.56	13.57	0	8,146	0.00%
2022/06/10	2	13.72	0	0.00	13.72	2	9,203	0.02%
2022/06/09	0	0.00	1.4	13.89	13.83	-1.4	9,719	-0.01%
2022/06/02	0	0.00	6	13.85	13.83	-6	11,170	-0.05%
2022/06/01	4	13.78	0	0.00	13.83	4	11,357	0.04%
2022/05/30	6	13.67	0	0.00	13.66	6	11,501	0.05%
2022/05/26	11	13.72	0	0.00	13.76	11	11,698	0.09%
2022/05/23	1	13.89	1	13.95	13.83	0	12,213	0.00%
2022/05/20	2	13.91	2	13.85	13.88	0	12,357	0.00%
2022/05/19	3	13.55	21	13.75	13.71	-18	12,340	-0.15%
2022/05/17	0	0.00	1	13.58	13.59	-1	12,367	-0.01%
2022/05/16	0	0.00	1	13.60	13.55	-1	12,455	-0.01%
2022/05/12	7	13.40	1	13.35	13.32	6	12,789	0.05%
2022/05/11	0	0.00	2	13.53	13.57	-2	13,241	-0.02%
2022/05/10	7	13.31	2	13.41	13.48	5	13,399	0.04%
2022/05/09	7	13.58	0	0.00	13.51	7	13,472	0.05%
2022/05/06	8	13.78	2	13.83	13.70	6	13,456	0.04%
2022/05/05	17	14.00	0	0.00	14.00	17	13,457	0.13%
2022/05/04	1	14.00	0	0.00	14.00	1	13,522	0.01%
2022/05/03	0	0.00	18	14.07	14.13	-18	13,606	-0.13%
2022/04/29	1	13.80	1	14.00	13.88	0	13,710	0.00%
2022/04/28	20	13.70	5	13.72	13.78	15	13,825	0.11%
2022/04/27	3	13.45	0	0.00	13.50	3	13,883	0.02%
2022/04/26	11	13.60	0	0.00	13.58	11	14,010	0.08%
2022/04/25	13.3	13.66	0	0.00	13.62	13.3	14,272	0.09%
2022/04/22	5	13.69	2	13.91	13.88	3	14,452	0.02%
2022/04/21	13	13.92	0	0.00	13.88	13	14,428	0.09%
2022/04/20	15.1	14.21	0	0.00	14.18	15.1	14,341	0.11%
2022/04/19	0	0.00	3	14.30	14.30	-3	14,364	-0.02%
2022/04/18	0.3	14.17	0	0.00	14.15	0.3	14,371	0.00%
2022/04/15	5.1	14.20	0	0.00	14.23	5.1	14,390	0.04%
2022/04/14	1	14.25	11	14.28	14.29	-10	14,456	-0.07%
2022/04/12	1	14.04	0	0.00	14.22	1	14,832	0.01%
2022/04/11	20	14.23	2	14.37	14.17	18	14,855	0.12%
2022/04/08	8	14.14	13	14.26	14.40	-5	14,777	-0.03%
2022/04/07	2.1	14.15	19	14.17	14.13	-16.9	14,617	-0.12%
2022/04/06	5	14.35	16	14.28	14.41	-11	14,510	-0.08%
2022/03/31	0	0.00	3	13.95	13.95	-3	13,889	-0.02%
2022/03/30	1	13.82	1	13.85	13.86	0	14,027	0.00%
2022/03/29	4	13.77	0	0.00	13.77	4	14,293	0.03%
2022/03/28	2.5	13.50	3	13.67	13.76	-0.5	14,313	0.00%
2022/03/25	6	13.68	0	0.00	13.66	6	14,277	0.04%
2022/03/24	1	13.79	0	0.00	13.78	1	14,340	0.01%
2022/03/23	5	13.75	2	13.85	13.75	3	14,461	0.02%
2022/03/22	4	13.41	4	13.63	13.70	0	14,416	0.00%
2022/03/21	0	0.00	36	13.55	13.42	-36	14,346	-0.25%
2022/03/18	0	0.00	27	13.29	13.42	-27	14,375	-0.19%
2022/03/17	10.2	13.16	81	13.06	13.23	-70.8	14,292	-0.50%
2022/03/16	76	12.30	4	12.35	12.40	72	14,031	0.51%
2022/03/15	61.3	12.68	21	12.49	12.49	40.3	13,556	0.30%
2022/03/14	77.2	13.33	0	0.00	13.18	77.2	12,540	0.62%
2022/03/11	39.2	13.49	0	0.00	13.44	39.2	12,094	0.32%
2022/03/10	5.2	13.80	19	13.78	13.78	-13.8	11,716	-0.12%
2022/03/09	45.6	13.65	3	13.82	13.51	42.6	11,861	0.36%
2022/03/08	22	13.79	0	0.00	13.78	22	11,465	0.19%
2022/03/07	19.6	13.93	66	13.93	14.00	-46.5	11,240	-0.41%
2022/03/04	3.2	14.01	0	0.00	14.04	3.2	11,209	0.03%
2022/03/02	1.4	14.08	0	0.00	14.04	1.4	11,266	0.01%
2022/03/01	30	14.12	13	14.10	14.08	17	11,237	0.15%
2022/02/25	10	14.05	0	0.00	14.05	10	11,163	0.09%
2022/02/24	15.1	14.13	0	0.00	14.12	15.1	10,998	0.14%
2022/02/23	1	14.23	0	0.00	14.25	1	10,879	0.01%
2022/02/22	30	14.21	0	0.00	14.22	30	10,972	0.27%
2022/02/21	7	14.39	13	14.36	14.36	-6	10,967	-0.05%
2022/02/18	3	14.33	5	14.36	14.39	-2	11,026	-0.02%
2022/02/17	5.4	14.29	0	0.00	14.31	5.4	11,133	0.05%
2022/02/16	1.3	14.33	0	0.00	14.31	1.3	11,416	0.01%
2022/02/15	7.1	14.31	2	14.48	14.21	5.1	11,559	0.04%
2022/02/14	3.4	14.58	1	14.65	14.52	2.4	11,754	0.02%
2022/02/11	3	14.80	517	14.80	14.79	-514	12,334	-4.17%	大賣/鉅額交易
2022/02/10	6	14.56	7	14.49	14.58	-1	12,617	-0.01%
2022/02/09	0	0.00	48	14.41	14.47	-48	13,303	-0.36%
2022/02/08	6.1	14.15	6	14.24	14.16	0.1	13,721	0.00%
2022/02/07	9	14.15	2	14.18	14.17	7	14,094	0.05%
2022/01/26	5	14.19	22	14.17	14.17	-17	14,311	-0.12%
2022/01/25	25.2	14.32	0	0.00	14.24	25.2	14,722	0.17%
2022/01/24	0	0.00	14	14.43	14.43	-14	14,831	-0.09%
2022/01/21	12	14.25	30	14.30	14.29	-18	14,878	-0.12%
2022/01/20	0	0.00	42	14.27	14.31	-42	14,839	-0.28%
2022/01/19	3	14.12	0	0.00	14.13	3	14,912	0.02%
2022/01/18	32	13.91	1	13.99	13.97	31	15,011	0.21%
2022/01/17	19	14.15	0	0.00	14.13	19	14,704	0.13%
2022/01/14	16	14.33	0	0.00	14.28	16	14,427	0.11%
2022/01/13	1	14.45	0	0.00	14.40	1	14,360	0.01%
2022/01/12	0.3	14.43	0	0.00	14.41	0.3	14,286	0.00%
2022/01/11	0	0.00	3	14.48	14.40	-3	14,247	-0.02%
2022/01/10	2	14.22	0	0.00	14.25	2	14,082	0.01%
2022/01/06	2	14.11	0	0.00	14.12	2	14,133	0.01%
2022/01/05	7	14.20	1	14.26	14.22	6	13,900	0.04%
2022/01/04	1	14.45	15	14.51	14.51	-14	13,667	-0.10%
2022/01/03	1	14.37	0	0.00	14.40	1	13,622	0.01%
2021/12/30	1	14.34	0	0.00	14.31	1	13,748	0.01%
2021/12/29	4.3	14.36	2	14.48	14.33	2.3	13,811	0.02%
2021/12/28	3	14.48	0	0.00	14.47	3	13,763	0.02%
2021/12/27	0	0.00	4	14.54	14.56	-4	13,759	-0.03%
2021/12/24	0	0.00	1	14.51	14.54	-1	13,736	-0.01%
2021/12/23	5	14.34	16	14.32	14.45	-11	13,484	-0.08%
2021/12/22	0.2	14.16	5	14.17	14.14	-4.8	13,228	-0.04%
2021/12/21	1	14.08	0	0.00	14.10	1	13,288	0.01%
2021/12/20	12	14.07	0	0.00	14.08	12	13,337	0.09%
2021/12/17	0	0.00	7	14.32	14.34	-7	13,225	-0.05%
2021/12/16	1	14.17	4	14.21	14.23	-3	13,276	-0.02%
2021/12/15	0.3	14.04	10	14.18	14.14	-9.8	13,338	-0.07%
2021/12/14	9	14.01	0	0.00	13.99	9	13,480	0.07%
2021/12/13	8	14.33	0	0.00	14.33	8	13,795	0.06%
2021/12/10	0	0.00	2	14.41	14.28	-2	13,882	-0.01%
2021/12/09	4.3	14.17	17	14.25	14.29	-12.8	13,811	-0.09%
2021/12/08	0	0.00	18	14.06	14.04	-18	13,604	-0.13%
2021/12/06	4	14.02	14	13.91	14.01	-10	13,558	-0.07%
2021/12/03	0	0.00	95	13.84	14.06	-95	13,478	-0.70%
2021/12/02	2.1	13.63	1	13.78	13.77	1.1	13,202	0.01%
2021/12/01	0	0.00	1	13.60	13.75	-1	13,351	-0.01%
2021/11/30	7	13.60	56	13.61	13.60	-49	13,596	-0.36%
2021/11/29	8	13.65	0	0.00	13.65	8	13,593	0.06%
2021/11/26	2.2	13.77	0	0.00	13.69	2.2	13,697	0.02%
2021/11/25	1	13.87	21	13.89	13.90	-20	13,593	-0.15%
2021/11/24	1	13.78	0	0.00	13.79	1	13,588	0.01%
2021/11/23	5.2	13.75	0	0.00	13.73	5.2	13,550	0.04%
2021/11/22	3.3	13.73	0	0.00	13.70	3.3	13,543	0.02%
2021/11/19	9.3	13.65	0	0.00	13.64	9.3	13,549	0.07%
2021/11/18	4.3	13.70	0	0.00	13.69	4.3	13,445	0.03%
2021/11/17	1	13.74	0	0.00	13.76	1	13,389	0.01%
2021/11/15	39	13.86	0	0.00	13.71	39	13,455	0.29%
2021/11/12	7	13.93	0	0.00	13.91	7	13,157	0.05%
2021/11/11	50	13.76	0	0.00	13.81	50	12,962	0.39%
2021/11/10	83.4	13.46	0	0.00	13.40	83.4	12,650	0.66%
2021/11/09	70	13.62	0	0.00	13.57	70	12,007	0.58%
2021/11/08	49.3	13.72	0	0.00	13.71	49.3	11,286	0.44%
2021/11/05	37.1	13.86	0	0.00	13.86	37.1	10,669	0.35%
2021/11/04	16.4	13.96	1.6	13.97	13.94	14.8	10,204	0.15%
2021/11/03	39	13.96	0	0.00	14.01	39	10,097	0.39%
2021/11/02	12	14.02	0	0.00	14.01	12	10,082	0.12%
2021/11/01	7	14.06	0	0.00	14.10	7	9,851	0.07%
2021/10/29	28	14.12	0	0.00	14.13	28	9,887	0.28%
2021/10/28	6	14.22	0	0.00	14.21	6	9,781	0.06%
2021/10/27	6	14.21	6	14.15	14.23	0	9,915	0.00%
2021/10/26	25	14.36	0	0.00	14.29	25	9,910	0.25%
2021/10/25	25	14.49	0	0.00	14.53	25	9,873	0.25%
2021/10/22	0	0.00	6	14.62	14.57	-6	10,281	-0.06%
2021/10/21	7	14.54	12	14.58	14.50	-5	10,549	-0.05%
2021/10/20	1	14.50	0	0.00	14.49	1	11,077	0.01%
2021/10/15	13.1	14.37	23	14.40	14.46	-9.9	11,664	-0.08%
2021/10/13	0	0.00	4	14.57	14.58	-4	13,097	-0.03%
2021/10/12	13	14.60	0	0.00	14.55	13	14,037	0.09%
2021/10/08	27	14.82	0	0.00	14.69	27	14,558	0.19%
2021/10/07	4.1	14.87	7	14.91	14.92	-2.9	14,923	-0.02%
2021/10/06	6	14.53	6	14.59	14.75	0	15,111	0.00%
2021/10/04	0	0.00	15	14.49	14.52	-15	15,955	-0.09%
2021/10/01	7.1	14.51	0	0.00	14.48	7.1	16,396	0.04%
2021/09/30	8	14.53	12	14.62	14.61	-4	16,844	-0.02%
2021/09/29	8	14.51	11	14.63	14.59	-3	17,412	-0.02%
2021/09/28	4	14.49	0	0.00	14.64	4	17,942	0.02%
2021/09/27	4.1	14.37	25	14.53	14.35	-20.9	17,971	-0.12%
2021/09/23	5	14.22	3	14.54	14.53	2	18,139	0.01%
2021/09/22	24	14.06	0	0.00	14.12	24	18,032	0.13%
2021/09/17	22	14.19	5	14.26	14.18	17	17,974	0.09%
2021/09/16	26	14.39	36	14.45	14.24	-10	17,831	-0.06%
2021/09/15	21	14.79	0	0.00	14.73	21	17,376	0.12%
2021/09/14	7	15.05	0	0.00	15.04	7	17,265	0.04%
2021/09/13	3	14.98	6	15.07	15.07	-3	17,369	-0.02%
2021/09/10	0	0.00	5	15.05	15.00	-5	17,530	-0.03%
2021/09/09	3	14.93	3	14.93	14.94	0	17,835	0.00%
2021/09/08	0	0.00	3	15.00	14.98	-3	18,058	-0.02%
2021/09/07	8	14.93	5	14.96	14.93	3	18,082	0.02%
2021/09/06	7	15.03	17	15.09	14.99	-10	18,204	-0.05%
2021/09/03	9	15.05	11	15.04	15.06	-2	18,007	-0.01%
2021/09/02	1	14.72	9	14.82	14.82	-8	17,690	-0.05%
2021/09/01	8	14.56	7	14.71	14.73	1	17,522	0.01%
2021/08/31	1	14.39	0	0.00	14.47	1	17,345	0.01%
2021/08/30	1	14.44	0	0.00	14.47	1	17,319	0.01%
2021/08/27	3.1	14.44	0	0.00	14.42	3.1	17,252	0.02%
2021/08/26	3	14.41	0	0.00	14.43	3	17,241	0.02%
2021/08/25	1	14.42	0	0.00	14.43	1	17,183	0.01%
2021/08/24	7	14.27	1	14.25	14.29	6	17,194	0.03%
2021/08/23	4	14.09	13	14.15	14.20	-9	17,173	-0.05%
2021/08/20	15	13.89	0	0.00	13.86	15	17,067	0.09%
2021/08/19	12	14.01	1	14.00	14.01	11	16,856	0.07%
2021/08/18	2	14.02	3	14.19	14.20	-1	16,788	-0.01%
2021/08/17	2	14.15	4	14.20	14.12	-2	16,728	-0.01%
2021/08/16	1	14.33	10	14.33	14.30	-9	16,678	-0.05%
2021/08/13	8	14.31	3	14.30	14.30	5	16,582	0.03%
2021/08/12	1	14.34	0	0.00	14.36	1	16,536	0.01%
2021/08/11	8	14.34	1	14.35	14.34	7	16,466	0.04%
2021/08/10	3	14.10	0	0.00	14.09	3	16,299	0.02%
2021/08/09	6.1	13.92	0	0.00	14.08	6.1	16,292	0.04%
2021/08/06	8	13.89	0	0.00	13.89	8	16,026	0.05%
2021/08/05	9	13.97	0	0.00	13.96	9	15,823	0.06%
2021/08/04	4.1	14.00	1.5	14.04	14.03	2.6	15,823	0.02%
2021/08/03	18.1	13.98	0	0.00	13.96	18.1	15,715	0.12%
2021/08/02	4.3	13.93	0	0.00	14.05	4.3	15,530	0.03%
2021/07/30	7	13.95	0	0.00	13.92	7	15,385	0.05%
2021/07/29	6	13.97	0	0.00	14.05	6	15,241	0.04%
2021/07/28	24.3	13.90	1	13.93	13.88	23.3	15,073	0.15%
2021/07/27	6.4	14.17	0	0.00	14.15	6.4	14,771	0.04%
2021/07/26	34.5	14.36	0	0.00	14.26	34.5	14,884	0.23%
2021/07/23	5.1	14.51	0	0.00	14.50	5.1	14,482	0.04%
2021/07/22	10	14.62	1	14.51	14.61	9	14,626	0.06%
2021/07/21	35.2	14.49	15	14.41	14.42	20.2	14,896	0.14%
2021/07/20	66.5	14.57	8	14.59	14.49	58.5	14,776	0.40%
2021/07/19	46.4	14.78	4	14.77	14.76	42.4	14,050	0.30%
2021/07/16	74.5	14.90	0	0.00	14.92	74.5	13,439	0.55%
2021/07/15	30	15.47	0	0.00	15.59	30	12,665	0.24%
2021/07/14	40.2	15.41	0	0.00	15.42	40.2	12,176	0.33%
2021/07/13	17.4	15.44	0	0.00	15.45	17.4	11,740	0.15%
2021/07/12	18.1	15.49	10	15.48	15.48	8.1	11,418	0.07%
2021/07/09	36.7	15.40	0	0.00	15.44	36.7	11,013	0.33%
2021/07/08	510.4	15.58	0	0.00	15.56	510.4	10,590	4.82%	大買/鉅額交易
2021/07/07	121.1	15.63	0	0.00	15.61	121.1	10,149	1.19%	大買/鉅額交易
2021/07/06	10.1	15.70	0	0.00	15.70	10.1	9,772	0.10%
2021/07/05	41.1	15.79	0	0.00	15.80	41.1	9,266	0.44%
2021/07/02	0.1	15.64	0	0.00	15.61	0.1	8,694	0.00%
2021/07/01	10.1	15.63	0	0.00	15.64	10.1	8,655	0.12%
2021/06/30	9	15.68	0	0.00	15.68	9	8,582	0.11%
2021/06/29	16	15.76	0	0.00	15.71	16	8,411	0.19%
2021/06/28	25	15.81	0	0.00	15.81	25	8,372	0.30%
2021/06/25	0.2	15.83	1	15.81	15.82	-0.8	8,524	-0.01%
2021/06/24	1	15.76	0	0.00	15.74	1	8,621	0.01%
2021/06/23	0	15.65	0	0.00	15.68	0	8,635	0.00%
2021/06/22	3.4	15.48	0	0.00	15.53	3.4	8,835	0.04%
2021/06/21	7.1	15.49	0	0.00	15.51	7.1	9,068	0.08%
2021/06/18	7.4	15.65	2	15.60	15.63	5.4	9,032	0.06%
2021/06/17	8.4	15.74	0	0.00	15.71	8.4	8,735	0.10%
2021/06/16	8.1	15.86	0	0.00	15.87	8.1	8,671	0.09%
2021/06/15	1.2	15.92	0	0.00	15.94	1.2	8,646	0.01%
2021/06/10	1	16.00	0	0.00	16.01	1	8,643	0.01%
2021/06/09	0	16.02	2	16.02	16.00	-2	8,781	-0.02%
2021/06/08	0.3	16.01	0	0.00	16.00	0.3	8,964	0.00%
2021/06/07	1	16.02	0	0.00	16.03	1	9,122	0.01%
2021/06/04	1	16.00	0	0.00	16.05	1	9,173	0.01%
2021/06/02	0	16.09	0	0.00	16.09	0	9,425	0.00%
2021/06/01	2	16.05	0	0.00	16.04	2	9,717	0.02%
2021/05/31	0	16.20	0	0.00	16.13	0	9,838	0.00%
2021/05/28	0	16.18	1	16.18	16.18	-1	9,901	-0.01%
2021/05/27	0	0.00	20	16.12	16.11	-20	10,111	-0.20%
2021/05/26	0	16.10	0	0.00	16.10	0	10,562	0.00%
2021/05/21	0.1	16.02	0	0.00	16.02	0.1	11,513	0.00%
2021/05/20	0.1	16.02	0	0.00	16.00	0.1	11,809	0.00%
2021/05/18	0.1	16.00	20	16.07	16.08	-19.9	12,850	-0.15%
2021/05/17	4	15.88	3	15.82	15.92	1	13,371	0.01%
2021/05/14	0.1	15.92	2	15.95	15.90	-1.9	14,427	-0.01%
2021/05/13	0.1	15.95	3	15.94	15.92	-2.9	15,549	-0.02%
2021/05/12	10.1	16.09	87	16.04	16.00	-76.9	15,681	-0.49%
2021/05/11	1.1	16.01	0	0.00	16.02	1.1	15,626	0.01%
2021/05/10	0	16.15	0	0.00	16.10	0	15,716	0.00%
2021/05/07	2	16.20	0	0.00	16.20	2	15,915	0.01%
2021/05/06	0	16.06	0	0.00	15.99	0	16,055	0.00%
2021/05/05	19	15.98	0	0.00	15.98	19	16,239	0.12%
2021/05/04	5	15.81	0	0.00	15.87	5	16,403	0.03%
2021/05/03	10	15.89	1	15.88	15.85	9	16,525	0.05%
2021/04/29	0	0.00	6	16.07	16.08	-6	16,336	-0.04%
2021/04/28	6.1	16.00	4	16.02	15.99	2.1	16,448	0.01%
2021/04/27	5	16.07	0	0.00	16.05	5	16,315	0.03%
2021/04/26	3	16.18	1	16.20	16.18	2	16,129	0.01%
2021/04/23	0	0.00	2	16.24	16.23	-2	16,163	-0.01%
2021/04/22	4	16.24	20	16.27	16.22	-16	16,338	-0.10%
2021/04/21	8	16.32	0	0.00	16.30	8	16,404	0.05%
2021/04/16	0	16.33	2	16.30	16.34	-2	17,010	-0.01%
2021/04/15	8	16.28	0	0.00	16.28	8	17,281	0.05%
2021/04/14	1	16.25	1	16.27	16.31	0	17,530	0.00%
2021/04/13	4	16.27	0	0.00	16.25	4	17,759	0.02%
2021/04/12	3	16.28	0	0.00	16.27	3	18,051	0.02%
2021/04/09	8	16.35	0	0.00	16.35	8	18,299	0.04%
2021/04/08	2	16.40	5	16.40	16.41	-3	18,583	-0.02%
2021/04/07	4.1	16.43	0	0.00	16.41	4.1	18,945	0.02%
2021/04/06	117	16.46	0	0.00	16.47	117	19,237	0.61%	大買/鉅額交易
2021/04/01	57	16.33	0	0.00	16.32	57	19,626	0.29%
2021/03/31	5	16.32	0	0.00	16.28	5	20,059	0.03%
2021/03/30	4	16.32	5	16.23	16.40	-1	20,432	0.00%
2021/03/29	1	16.23	1	16.20	16.18	0	20,561	0.00%
2021/03/26	5	15.94	2	16.00	16.03	3	20,825	0.01%
2021/03/25	5	15.78	1	15.84	15.81	4	21,351	0.02%
2021/03/24	16	16.02	9	15.97	15.90	7	21,444	0.03%
2021/03/23	22	16.13	0	0.00	16.12	22	21,213	0.10%
2021/03/22	1	16.24	0	0.00	16.24	1	21,359	0.00%
2021/03/19	27	16.14	2	16.15	16.11	25	21,958	0.11%
2021/03/18	0	0.00	9	16.23	16.25	-9	22,274	-0.04%
2021/03/17	3	16.14	3.2	16.13	16.13	-0.2	22,893	0.00%
2021/03/16	3	16.12	3	16.14	16.14	0	23,551	0.00%
2021/03/15	3	16.01	5	16.11	16.11	-2	24,398	-0.01%
2021/03/12	3	16.00	0	0.00	16.09	3	25,142	0.01%
2021/03/11	42	15.99	9.2	15.94	16.02	32.8	25,824	0.13%
2021/03/09	15	15.77	2	15.75	15.78	13	27,886	0.05%
2021/03/08	5	15.80	0	0.00	15.74	5	29,080	0.02%
2021/03/05	23.2	15.63	0	0.00	15.72	23.2	30,378	0.08%
2021/03/04	3	15.72	0	0.00	15.71	3	31,200	0.01%
2021/03/03	0	0.00	2	15.75	15.87	-2	32,520	-0.01%
2021/03/02	6	15.73	3	15.74	15.68	3	34,800	0.01%
2021/02/26	37.2	15.72	2	15.72	15.72	35.2	36,660	0.10%
2021/02/25	16	15.81	0	0.00	15.90	16	37,418	0.04%
2021/02/24	48	15.92	0	0.00	15.81	48	39,726	0.12%
2021/02/23	6	15.93	0	0.00	15.95	6	41,184	0.01%
2021/02/22	7	15.92	0	0.00	15.98	7	45,206	0.02%
2021/02/19	9.1	15.70	0	0.00	15.73	9.1	50,089	0.02%
2021/02/18	48	15.96	22	16.20	15.89	26	55,747	0.05%
2021/02/17	19	15.86	49.2	15.78	15.94	-30.2	60,989	-0.05%
2021/02/05	57.2	15.13	0	0.00	15.11	57.2	72,664	0.08%
2021/02/04	96	15.36	5	15.16	15.26	91	72,754	0.13%