中信中國高股息 (00882)-凱基-高美館券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
10.85
漲跌
▼0.09
漲幅
-0.82%
成交量
23,192張
產業
上市0.00%
345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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	65	10.92	2	10.93	10.85	63	23,316	0.27%
2024/04/29	40	10.93	68	10.91	10.94	-28	23,572	-0.12%
2024/04/26	79	10.72	15.1	10.71	10.76	63.9	24,372	0.26%
2024/04/25	69	10.64	167	10.62	10.64	-98	24,742	-0.40%	大賣/
2024/04/24	3	10.42	32	10.48	10.48	-29	25,250	-0.11%
2024/04/23	28	10.44	0	0.00	10.44	28	26,952	0.10%
2024/04/22	21	10.44	39	10.49	10.43	-18	27,099	-0.07%
2024/04/19	9	10.28	0	0.00	10.33	9	26,904	0.03%
2024/04/18	17	10.36	11	10.39	10.31	6	26,670	0.02%
2024/04/17	0.1	10.24	25	10.23	10.26	-24.9	26,698	-0.09%
2024/04/16	13	10.29	0	0.00	10.24	13	26,772	0.05%
2024/04/15	4	10.28	8	10.25	10.31	-4	26,741	-0.01%
2024/04/12	19	10.38	12	10.37	10.33	7	26,832	0.03%
2024/04/11	15	10.31	2	10.42	10.45	13	26,819	0.05%
2024/04/10	13	10.38	3	10.38	10.37	10	26,780	0.04%
2024/04/09	7	10.35	7	10.34	10.33	0	27,028	0.00%
2024/04/08	18.1	10.25	0	0.00	10.30	18.1	27,072	0.07%
2024/04/03	6	10.31	4	10.30	10.30	2	27,035	0.01%
2024/04/02	10	10.33	0	0.00	10.30	10	27,099	0.04%
2024/04/01	12	10.28	224	10.26	10.27	-212	27,116	-0.78%	大賣/鉅額交易
2024/03/29	25.1	10.21	35	10.20	10.21	-9.9	27,114	-0.04%
2024/03/28	35.5	10.20	6	10.22	10.23	29.5	27,103	0.11%
2024/03/27	14.1	10.35	0	0.00	10.30	14.1	26,851	0.05%
2024/03/26	31.4	10.41	0	0.00	10.36	31.4	26,842	0.12%
2024/03/25	1	10.40	7	10.43	10.47	-6	26,704	-0.02%
2024/03/22	42	10.46	12	10.51	10.43	30	26,691	0.11%
2024/03/21	1	10.54	9	10.54	10.50	-8	26,733	-0.03%
2024/03/20	15	10.37	10	10.41	10.41	5	26,880	0.02%
2024/03/19	68	10.46	0	0.00	10.42	68	27,015	0.25%
2024/03/18	170	10.46	33	10.47	10.45	137	27,297	0.50%	大買/鉅額交易
2024/03/15	16.1	10.27	0	0.00	10.25	16.1	27,202	0.06%
2024/03/14	101	10.38	75.5	10.36	10.34	25.5	27,830	0.09%	大買/
2024/03/13	66	10.37	28	10.40	10.40	38	28,099	0.14%
2024/03/12	98	10.31	2	10.35	10.35	96	28,058	0.34%
2024/03/11	33	10.29	36	10.35	10.28	-3	28,080	-0.01%
2024/03/08	7	10.31	176	10.26	10.32	-169	28,405	-0.59%	大賣/鉅額交易
2024/03/07	21	10.26	12	10.29	10.26	9	28,306	0.03%
2024/03/06	372	10.22	56	10.20	10.21	316	28,071	1.13%	大買/鉅額交易
2024/03/05	69.7	10.11	517	10.08	10.10	-447.3	28,190	-1.59%	大賣/鉅額交易
2024/03/04	4	10.21	65	10.25	10.19	-61	28,405	-0.21%
2024/03/01	12.1	10.18	0	0.00	10.23	12.1	28,288	0.04%
2024/02/29	0	0.00	1	10.16	10.25	-1	28,108	0.00%
2024/02/27	3	10.26	5	10.24	10.28	-2	27,960	-0.01%
2024/02/26	10	10.40	41	10.34	10.35	-31	27,627	-0.11%
2024/02/23	39	10.43	132	10.40	10.41	-93	27,354	-0.34%	大賣/
2024/02/22	16	10.27	17.1	10.29	10.34	-1.1	26,877	0.00%
2024/02/21	422	10.14	152.3	10.20	10.30	269.7	26,406	1.02%	大買/大賣/鉅額交易
2024/02/20	29.3	9.98	1.2	9.96	9.96	28.1	25,499	0.11%
2024/02/19	8	9.89	57	9.86	9.89	-49	25,222	-0.19%
2024/02/16	131.4	9.77	7	9.69	9.84	124.4	24,986	0.50%	大買/鉅額交易
2024/02/15	357.5	9.66	20	9.62	9.60	337.5	24,606	1.37%	大買/鉅額交易
2024/02/05	50.4	9.53	570	9.52	9.56	-519.6	24,299	-2.14%	大賣/鉅額交易
2024/02/02	22.4	9.64	201	9.58	9.59	-178.6	23,823	-0.75%	大賣/鉅額交易
2024/02/01	18.7	9.66	3	9.63	9.66	15.7	23,581	0.07%
2024/01/31	30.9	9.62	254	9.60	9.62	-223.1	23,304	-0.96%	大賣/鉅額交易
2024/01/30	94.3	9.75	0	0.00	9.70	94.3	22,919	0.41%
2024/01/29	9.7	9.98	35	9.97	9.95	-25.3	22,333	-0.11%
2024/01/26	90.5	10.00	3	10.04	9.98	87.5	21,969	0.40%
2024/01/25	886.6	9.92	50.2	9.90	10.01	836.4	21,537	3.88%	大買/鉅額交易
2024/01/24	205.1	9.57	11	9.53	9.51	194.1	20,662	0.94%	大買/鉅額交易
2024/01/23	17	9.37	1	9.22	9.42	16	19,990	0.08%
2024/01/22	94.4	9.39	5	9.32	9.30	89.4	19,421	0.46%
2024/01/19	59.8	9.60	0	0.00	9.56	59.8	18,124	0.33%
2024/01/18	59.6	9.61	811	9.59	9.61	-751.5	17,379	-4.32%	大賣/鉅額交易
2024/01/17	173	9.88	0	0.00	9.78	173	16,490	1.05%	大買/鉅額交易
2024/01/16	16.8	10.30	0	0.00	10.27	16.8	14,739	0.11%
2024/01/15	7.1	10.32	10	10.28	10.33	-2.9	14,582	-0.02%
2024/01/12	34.3	10.32	0	0.00	10.32	34.3	14,577	0.23%
2024/01/11	11	10.29	70	10.26	10.34	-59	14,581	-0.40%
2024/01/10	21.4	10.27	0	0.00	10.28	21.4	14,453	0.15%
2024/01/09	15.7	10.31	1	10.33	10.31	14.7	14,309	0.10%
2024/01/08	32.4	10.35	1.5	10.47	10.32	30.9	14,150	0.22%
2024/01/05	177.1	10.51	4.1	10.49	10.48	173	13,932	1.24%	大買/鉅額交易
2024/01/04	42.1	10.45	136	10.44	10.42	-93.9	13,904	-0.68%	大賣/
2024/01/03	136	10.45	43.1	10.43	10.48	92.9	13,696	0.68%	大買/
2024/01/02	30.2	10.38	18	10.38	10.38	12.2	13,375	0.09%
2023/12/29	228	10.35	1.3	10.36	10.36	226.7	13,268	1.71%	大買/鉅額交易
2023/12/28	63	10.28	0	0.00	10.31	63	13,216	0.48%
2023/12/27	17.8	10.19	9	10.17	10.22	8.8	13,606	0.06%
2023/12/26	0.3	10.21	0	0.00	10.19	0.3	13,435	0.00%
2023/12/25	6.1	10.22	1	10.25	10.21	5.1	13,409	0.04%
2023/12/22	15.1	10.25	6.6	10.23	10.23	8.5	13,357	0.06%
2023/12/21	6.9	10.14	10	10.14	10.23	-3.1	13,221	-0.02%
2023/12/20	10.1	10.22	0	0.00	10.21	10.1	13,119	0.08%
2023/12/19	33.7	10.19	2	10.17	10.21	31.7	13,101	0.24%
2023/12/18	20.6	10.26	0	0.00	10.25	20.6	12,996	0.16%
2023/12/15	157	10.31	8.2	10.30	10.28	148.8	12,812	1.16%	大買/鉅額交易
2023/12/14	26.6	10.14	10	10.18	10.12	16.6	12,440	0.13%
2023/12/13	138.4	10.25	0	0.00	10.15	138.4	12,144	1.14%	大買/鉅額交易
2023/12/12	89.6	10.18	10	10.20	10.21	79.6	11,853	0.67%
2023/12/11	163.3	10.02	3	9.98	10.03	160.3	11,763	1.36%	大買/鉅額交易
2023/12/08	90.9	10.16	2	10.15	10.15	88.9	10,994	0.81%
2023/12/07	19.9	10.21	50	10.23	10.23	-30.1	10,549	-0.29%
2023/12/06	40.1	10.34	27	10.28	10.36	13.1	10,211	0.13%
2023/12/05	36.2	10.28	629	10.26	10.26	-592.9	10,020	-5.92%	大賣/鉅額交易
2023/12/04	42.2	10.40	38	10.38	10.39	4.2	9,505	0.04%
2023/12/01	33.5	10.41	16	10.42	10.42	17.5	9,373	0.19%
2023/11/30	18	10.42	26	10.38	10.40	-8	9,281	-0.09%
2023/11/29	51.7	10.52	13	10.46	10.45	38.7	9,144	0.42%
2023/11/28	21.2	10.61	0	0.00	10.62	21.2	8,462	0.25%
2023/11/27	26.9	10.68	3	10.73	10.62	23.9	8,460	0.28%
2023/11/24	1	10.70	9	10.72	10.71	-8	8,387	-0.10%
2023/11/22	5.3	10.65	0	0.00	10.65	5.3	8,569	0.06%
2023/11/21	9	10.75	0	0.00	10.73	9	8,549	0.11%
2023/11/20	2.5	10.69	0	0.00	10.71	2.5	8,640	0.03%
2023/11/17	21.1	10.72	0	0.00	10.71	21.1	8,653	0.24%
2023/11/16	66.1	10.93	2	10.95	10.82	64.1	8,794	0.73%
2023/11/15	3	10.81	16	10.82	10.83	-13	9,176	-0.14%
2023/11/14	11	10.66	0	0.00	10.66	11	9,274	0.12%
2023/11/13	1.5	10.57	1	10.55	10.59	0.5	9,602	0.01%
2023/11/10	1.5	10.61	0	0.00	10.62	1.5	9,736	0.02%
2023/11/09	1.2	10.69	0	0.00	10.69	1.2	9,899	0.01%
2023/11/08	2.4	10.72	0	0.00	10.73	2.4	10,462	0.02%
2023/11/07	3.1	10.78	0	0.00	10.79	3.1	10,644	0.03%
2023/11/06	92	10.88	0	0.00	10.87	92	10,785	0.85%
2023/11/03	3	10.79	0	0.00	10.79	3	10,883	0.03%
2023/11/02	12	10.76	0	0.00	10.74	12	11,019	0.11%
2023/10/31	3	10.69	0	0.00	10.67	3	11,364	0.03%
2023/10/30	7	10.71	1	10.76	10.72	6	11,635	0.05%
2023/10/27	1	10.75	5	10.74	10.76	-4	11,917	-0.03%
2023/10/25	5	10.70	0	0.00	10.71	5	13,125	0.04%
2023/10/24	1.2	10.46	0	0.00	10.51	1.2	13,241	0.01%
2023/10/23	22	10.50	0	0.00	10.46	22	13,469	0.16%
2023/10/20	18.2	10.53	0	0.00	10.55	18.2	13,763	0.13%
2023/10/19	3.6	10.65	0	0.00	10.65	3.6	13,951	0.03%
2023/10/18	9.2	10.81	0	0.00	10.79	9.2	13,969	0.07%
2023/10/17	5	10.83	0	0.00	10.86	5	14,164	0.04%
2023/10/16	13	10.82	0	0.00	10.81	13	14,720	0.09%
2023/10/13	21.1	10.89	0	0.00	10.86	21.1	16,147	0.13%
2023/10/12	130	10.95	9	10.94	10.98	121	16,487	0.73%	大買/鉅額交易
2023/10/11	32	10.79	18	10.78	10.75	14	16,693	0.08%
2023/10/06	19	10.70	2	10.68	10.70	17	16,779	0.10%
2023/10/05	13.3	10.56	0	0.00	10.58	13.3	16,858	0.08%
2023/10/04	11.5	10.57	20	10.56	10.57	-8.5	16,984	-0.05%
2023/10/03	76.2	10.71	1	10.62	10.61	75.2	17,274	0.44%
2023/10/02	10	10.92	2	10.94	10.92	8	17,038	0.05%
2023/09/28	32.1	10.86	0	0.00	10.86	32.1	17,457	0.18%
2023/09/27	3.2	10.86	0	0.00	10.87	3.2	17,646	0.02%
2023/09/26	2.1	10.90	1	10.94	10.88	1.1	17,770	0.01%
2023/09/22	20.3	10.89	1	10.97	10.97	19.3	18,044	0.11%
2023/09/21	42	10.95	13	10.92	10.92	29	18,177	0.16%
2023/09/18	9.3	10.89	6	10.91	10.90	3.3	18,601	0.02%
2023/09/15	104	11.03	0	0.00	11.00	104	18,796	0.55%	大買/鉅額交易
2023/09/14	14.4	10.87	2	10.88	10.89	12.4	18,835	0.07%
2023/09/13	44	10.89	1	10.89	10.90	43	18,861	0.23%
2023/09/12	9	10.90	0	0.00	10.92	9	19,014	0.05%
2023/09/11	51.3	10.90	0.2	10.93	10.96	51.1	19,226	0.27%
2023/09/08	10	10.94	0	0.00	10.95	10	19,312	0.05%
2023/09/07	17.2	11.01	0	0.00	11.01	17.2	19,583	0.09%
2023/09/06	38	11.03	1	11.01	11.02	37	19,745	0.19%
2023/09/05	121	11.15	18	11.13	11.12	103	19,743	0.52%	大買/鉅額交易
2023/09/04	1	11.18	14.1	11.15	11.17	-13.1	19,943	-0.07%
2023/09/01	3.9	10.92	0	0.00	10.94	3.9	20,057	0.02%
2023/08/31	7.1	10.93	0	0.00	10.88	7.1	20,308	0.03%
2023/08/30	4	11.02	2	11.03	10.99	2	20,687	0.01%
2023/08/29	2	10.83	62	10.85	10.96	-60	21,161	-0.28%
2023/08/28	23	10.85	2	10.90	10.84	21	21,529	0.10%
2023/08/25	4	10.71	2	10.72	10.73	2	21,976	0.01%
2023/08/24	34.2	10.67	0.5	10.67	10.69	33.7	22,700	0.15%
2023/08/23	16.1	10.63	0	0.00	10.65	16.1	23,009	0.07%
2023/08/22	18.3	10.53	20	10.53	10.54	-1.7	23,454	-0.01%
2023/08/21	39.4	10.65	152	10.68	10.61	-112.7	24,483	-0.46%	大賣/鉅額交易
2023/08/18	20.2	10.95	27	10.88	10.82	-6.8	25,064	-0.03%
2023/08/17	37.8	10.82	5	10.82	10.87	32.8	25,278	0.13%
2023/08/16	31.8	10.94	10	10.92	10.94	21.8	25,148	0.09%
2023/08/15	20	11.02	0.3	11.15	11.02	19.7	25,258	0.08%
2023/08/14	112	11.06	23	11.08	11.04	89	25,150	0.35%	大買/
2023/08/11	10	11.30	0.2	11.29	11.29	9.9	24,684	0.04%
2023/08/10	14.1	11.34	22.1	11.39	11.35	-8	24,609	-0.03%
2023/08/09	38	11.40	31.4	11.39	11.40	6.6	24,726	0.03%
2023/08/08	18	11.43	19	11.44	11.47	-1	24,874	0.00%
2023/08/07	27	11.52	0	0.00	11.52	27	24,834	0.11%
2023/08/04	19	11.68	11	11.62	11.66	8	24,827	0.03%
2023/08/02	47	11.65	18	11.57	11.54	29	25,158	0.12%
2023/08/01	3	11.76	92	11.79	11.72	-89	25,170	-0.35%
2023/07/31	29	11.84	13.1	11.86	11.83	16	25,129	0.06%
2023/07/28	9	11.46	146.1	11.60	11.61	-137.1	24,479	-0.56%	大賣/鉅額交易
2023/07/27	6	11.41	29	11.35	11.43	-23	24,109	-0.10%
2023/07/26	68	11.28	2	11.31	11.27	66	23,981	0.28%
2023/07/25	0.1	11.24	0	0.00	11.26	0.1	23,761	0.00%
2023/07/24	10.7	11.03	5	11.03	11.01	5.7	23,374	0.02%
2023/07/21	4.2	11.08	9	11.10	11.08	-4.8	23,134	-0.02%
2023/07/20	18.2	11.07	5	11.07	11.09	13.2	23,109	0.06%
2023/07/19	40.4	10.96	1	10.95	10.96	39.4	22,998	0.17%
2023/07/18	132.9	11.07	12	11.07	11.03	120.9	22,560	0.54%	大買/鉅額交易
2023/07/17	18	11.57	21	11.57	11.58	-3	21,201	-0.01%
2023/07/14	77	11.61	0	0.00	11.57	77	20,872	0.37%
2023/07/13	3	11.61	0	0.00	11.61	3	20,708	0.01%
2023/07/12	3.2	11.54	0	0.00	11.53	3.2	20,728	0.02%
2023/07/11	3	11.57	2	11.58	11.53	1	20,658	0.00%
2023/07/10	30.2	11.46	0	0.00	11.43	30.2	20,524	0.15%
2023/07/07	21	11.50	26	11.51	11.52	-5	20,255	-0.02%
2023/07/06	24.2	11.67	0	0.00	11.60	24.2	20,051	0.12%
2023/07/05	11.3	11.79	55	11.76	11.78	-43.7	19,680	-0.22%
2023/07/04	14	11.86	0	0.00	11.87	14	19,471	0.07%
2023/07/03	36	11.81	20	11.84	11.83	16	19,558	0.08%
2023/06/30	3	11.67	0	0.00	11.70	3	19,557	0.02%
2023/06/29	23.3	11.61	1	11.65	11.61	22.3	19,753	0.11%
2023/06/28	1.1	11.64	8	11.63	11.65	-6.9	19,736	-0.03%
2023/06/27	1	11.55	8	11.57	11.59	-7	19,991	-0.04%
2023/06/26	48.3	11.43	0	0.00	11.46	48.3	20,567	0.23%
2023/06/21	36.4	11.63	0	0.00	11.62	36.4	20,298	0.18%
2023/06/20	5.2	11.71	0	0.00	11.70	5.2	20,119	0.03%
2023/06/19	18.5	11.81	0	0.00	11.75	18.5	20,053	0.09%
2023/06/16	7	11.78	20.2	11.81	11.84	-13.2	19,951	-0.07%
2023/06/15	16.5	11.69	10	11.69	11.72	6.5	19,924	0.03%
2023/06/14	4	11.73	10	11.70	11.72	-6	19,716	-0.03%
2023/06/13	41.4	11.72	50	11.73	11.71	-8.7	19,644	-0.04%
2023/06/12	17.1	11.75	25	11.75	11.76	-7.9	19,475	-0.04%
2023/06/09	6	11.73	2	11.75	11.75	4	19,827	0.02%
2023/06/08	15.1	11.63	4	11.66	11.67	11.1	19,892	0.06%
2023/06/07	13	11.65	0	0.00	11.64	13	20,025	0.07%
2023/06/06	19	11.64	0.2	11.62	11.65	18.8	19,804	0.09%
2023/06/05	12.2	11.56	1.2	11.61	11.53	11	19,821	0.06%
2023/06/02	74	11.50	4	11.41	11.50	70	19,632	0.36%
2023/06/01	22.3	11.26	2	11.31	11.30	20.3	19,279	0.11%
2023/05/31	55.9	11.28	50	11.30	11.25	5.9	18,948	0.03%
2023/05/30	49.3	11.44	0	0.00	11.37	49.3	18,435	0.27%
2023/05/29	31.2	11.58	0	0.00	11.57	31.2	17,927	0.17%
2023/05/26	104.4	11.57	0	0.00	11.56	104.4	17,787	0.59%	大買/鉅額交易
2023/05/25	93.9	11.68	0	0.00	11.58	93.9	17,433	0.54%
2023/05/24	128.3	11.90	5	11.87	11.87	123.3	16,325	0.76%	大買/鉅額交易
2023/05/23	29.1	12.10	0	0.00	12.07	29.1	15,557	0.19%
2023/05/22	15.2	12.17	0	0.00	12.18	15.2	15,329	0.10%
2023/05/19	10.8	12.20	4	12.25	12.20	6.8	15,216	0.04%
2023/05/18	0.2	12.31	2	12.30	12.32	-1.9	14,948	-0.01%
2023/05/17	8	12.27	0	0.00	12.27	8	15,008	0.05%
2023/05/16	1	12.40	0	0.00	12.36	1	14,964	0.01%
2023/05/15	10.2	12.21	2	12.28	12.26	8.2	15,138	0.05%
2023/05/12	19.4	12.39	2	12.35	12.34	17.4	14,958	0.12%
2023/05/11	12.6	12.60	9	12.54	12.54	3.6	14,749	0.02%
2023/05/10	11	12.68	6	12.71	12.67	5	14,775	0.03%
2023/05/09	12	12.89	37.1	12.89	12.95	-25.1	14,681	-0.17%
2023/05/08	5	12.58	19.1	12.66	12.72	-14.1	14,557	-0.10%
2023/05/05	0	0.00	39	12.52	12.50	-39	14,775	-0.26%
2023/05/04	2	12.17	3	12.33	12.38	-1	14,764	-0.01%
2023/05/03	7	12.21	1	12.30	12.19	6	14,679	0.04%
2023/05/02	1	12.22	3	12.31	12.32	-2	14,828	-0.01%
2023/04/28	0	12.30	5	12.35	12.30	-5	14,899	-0.03%
2023/04/27	1	12.10	0	0.00	12.18	1	15,268	0.01%
2023/04/26	1	12.06	8	12.11	12.14	-7	15,660	-0.04%
2023/04/25	6	12.12	61	12.17	12.08	-55	15,774	-0.35%
2023/04/24	5	12.19	0	0.00	12.20	5	16,097	0.03%
2023/04/21	8	12.28	4.1	12.33	12.25	3.9	16,015	0.02%
2023/04/20	1	12.29	0	0.00	12.27	1	15,957	0.01%
2023/04/19	11	12.27	7	12.27	12.30	4	15,965	0.03%
2023/04/18	1	12.33	17.5	12.34	12.34	-16.5	15,913	-0.10%
2023/04/17	60	12.20	0	0.00	12.23	60	15,813	0.38%
2023/04/14	0	12.16	1	12.12	12.13	-1	15,744	-0.01%
2023/04/13	31.1	12.09	0	0.00	12.11	31.1	15,687	0.20%
2023/04/12	2	12.12	0	0.00	12.12	2	15,657	0.01%
2023/04/11	23	12.01	5	12.00	12.03	18	15,523	0.12%
2023/04/10	6	11.91	2	11.91	11.93	4	15,505	0.03%
2023/04/07	4.2	11.88	0	0.00	11.90	4.2	15,436	0.03%
2023/04/06	17.5	11.87	0	0.00	11.84	17.5	15,345	0.11%
2023/03/31	9	11.92	10	11.96	11.95	-1	15,078	-0.01%
2023/03/30	17.5	11.82	1	11.92	11.85	16.5	14,859	0.11%
2023/03/29	6.9	11.92	0	0.00	11.86	6.9	14,517	0.05%
2023/03/28	30.6	11.85	19	11.85	11.86	11.6	14,347	0.08%
2023/03/27	31.9	11.93	0.4	11.94	11.93	31.6	14,018	0.23%
2023/03/24	0.4	12.19	3	12.19	12.13	-2.6	13,403	-0.02%
2023/03/23	1.3	12.06	2	12.10	12.12	-0.7	13,309	-0.01%
2023/03/22	2.2	12.13	0	0.00	12.12	2.2	13,217	0.02%
2023/03/21	1	12.05	0	0.00	12.04	1	13,123	0.01%
2023/03/20	3.6	12.08	0	0.00	12.04	3.6	13,020	0.03%
2023/03/17	5.2	12.11	7	12.19	12.14	-1.8	12,940	-0.01%
2023/03/16	0	12.04	69	12.00	12.02	-69	12,891	-0.54%
2023/03/15	1	12.02	0	0.00	12.03	1	12,846	0.01%
2023/03/14	38.7	11.96	7	12.06	11.93	31.7	12,770	0.25%
2023/03/13	6	12.05	0	0.00	12.10	6	12,273	0.05%
2023/03/10	32	12.10	2	12.12	12.09	30	12,120	0.25%
2023/03/09	1	12.33	3	12.33	12.33	-2	11,786	-0.02%
2023/03/08	7	12.34	3	12.34	12.33	4	11,706	0.03%
2023/03/07	1	12.59	7	12.59	12.58	-6	11,613	-0.05%
2023/03/06	6	12.35	0	0.00	12.41	6	11,431	0.05%
2023/03/03	5	12.32	2	12.35	12.36	3	11,230	0.03%
2023/03/02	0	0.00	1	12.27	12.26	-1	11,086	-0.01%
2023/03/01	28.2	11.93	4	12.12	12.12	24.2	10,944	0.22%
2023/02/24	25.6	12.12	0	0.00	12.10	25.6	10,685	0.24%
2023/02/23	6.4	12.28	2	12.27	12.26	4.4	10,369	0.04%
2023/02/22	10	12.25	11.2	12.27	12.31	-1.2	10,236	-0.01%
2023/02/21	15	12.32	7.2	12.36	12.36	7.9	10,102	0.08%
2023/02/20	1	12.10	41	12.12	12.26	-40	9,909	-0.40%
2023/02/17	5.3	12.09	0	0.00	12.10	5.3	9,801	0.05%
2023/02/16	1	12.13	0	0.00	12.16	1	9,810	0.01%
2023/02/15	3	12.12	7	12.15	12.10	-4	9,778	-0.04%
2023/02/14	40	12.27	0.6	12.25	12.22	39.4	9,616	0.41%
2023/02/13	2	12.11	3	12.24	12.20	-1	9,536	-0.01%
2023/02/10	5	12.12	0	0.00	12.14	5	9,252	0.05%
2023/02/08	4	12.08	2	12.11	12.09	2	9,216	0.02%
2023/02/07	1	12.06	0	0.00	12.02	1	9,107	0.01%
2023/02/06	21.1	11.94	0	0.00	11.92	21.1	9,071	0.23%
2023/02/03	41.7	12.08	0	0.00	12.03	41.7	8,865	0.47%
2023/02/02	5.2	12.33	0	0.00	12.34	5.2	8,609	0.06%
2023/02/01	15	12.35	0	0.00	12.37	15	8,491	0.18%
2023/01/31	28	12.38	0	0.00	12.34	28	8,383	0.33%
2023/01/30	3	12.64	8	12.71	12.59	-5	8,189	-0.06%
2023/01/17	12.4	12.48	0	0.00	12.40	12.4	8,088	0.15%
2023/01/16	16.5	12.77	4	12.86	12.85	12.5	7,767	0.16%
2023/01/13	1	12.70	21	12.70	12.72	-20	7,383	-0.27%
2023/01/12	10	12.67	0	0.00	12.62	10	7,229	0.14%
2023/01/11	6.2	12.62	97	12.60	12.62	-90.8	6,834	-1.33%
2023/01/10	82	12.51	3	12.55	12.56	79	6,800	1.16%
2023/01/09	6	12.60	0.1	12.60	12.59	5.9	6,784	0.09%
2023/01/05	2	12.52	4	12.52	12.50	-2	6,681	-0.03%
2023/01/04	3	12.28	2	12.27	12.29	1	6,626	0.02%
2023/01/03	10	11.97	6	12.05	12.06	4	6,639	0.06%
2022/12/30	2	11.99	0	0.00	11.97	2	6,673	0.03%
2022/12/29	6	11.96	0	0.00	11.94	6	6,625	0.09%
2022/12/28	0	0.00	4.1	12.00	12.03	-4.1	6,662	-0.06%
2022/12/23	0	0.00	50	11.82	11.84	-50	6,879	-0.73%
2022/12/22	0	0.00	5	11.85	11.87	-5	7,055	-0.07%
2022/12/21	1	11.72	20	11.71	11.73	-19	7,230	-0.26%
2022/12/20	8	11.77	0	0.00	11.71	8	7,459	0.11%
2022/12/19	57	12.06	0	0.00	11.90	57	7,568	0.75%
2022/12/16	0	0.00	15	11.83	12.00	-15	7,542	-0.20%
2022/12/15	12	11.82	0	0.00	11.86	12	7,533	0.16%
2022/12/14	1	11.91	0	0.00	11.97	1	7,600	0.01%
2022/12/09	0	0.00	21	11.96	11.97	-21	7,672	-0.27%
2022/12/08	1	11.73	60	11.76	11.73	-59	7,598	-0.78%
2022/12/07	14	11.83	4	11.81	11.86	10	7,645	0.13%
2022/12/06	2	11.81	12	11.77	11.75	-10	7,709	-0.13%
2022/12/05	0.4	11.73	10	11.72	11.74	-9.6	7,712	-0.12%
2022/12/02	31	11.55	0	0.00	11.49	31	7,718	0.40%
2022/12/01	21	11.82	18	11.82	11.70	3	7,686	0.04%
2022/11/30	2	11.70	12	11.71	11.68	-10	7,673	-0.13%
2022/11/29	0	0.00	6	11.56	11.57	-6	7,673	-0.08%
2022/11/28	0.2	11.20	6	11.06	11.18	-5.8	7,528	-0.08%
2022/11/24	1	11.23	4	11.25	11.21	-3	7,587	-0.04%
2022/11/22	0.1	11.13	0	0.00	11.14	0.1	7,804	0.00%
2022/11/21	6.2	10.94	0	0.00	11.00	6.2	7,883	0.08%
2022/11/17	1	11.10	0	0.00	11.07	1	8,127	0.01%
2022/11/16	0.1	11.25	0	0.00	11.20	0.1	8,159	0.00%
2022/11/15	0	0.00	20	11.11	11.25	-20	8,186	-0.24%
2022/11/14	2	11.05	6.1	11.08	11.03	-4.1	8,173	-0.05%
2022/11/11	0	0.00	3	10.69	10.72	-3	8,222	-0.04%
2022/11/10	5	10.43	0	0.00	10.40	5	8,194	0.06%
2022/11/09	23	10.65	1	10.70	10.58	22	8,278	0.27%
2022/11/08	7	10.56	12	10.57	10.56	-5	8,434	-0.06%
2022/11/07	11	10.64	0	0.00	10.66	11	8,473	0.13%
2022/11/04	0	0.00	4.1	10.36	10.43	-4.1	8,515	-0.05%
2022/11/03	9	10.08	0	0.00	10.09	9	8,790	0.10%
2022/11/02	0	0.00	1.1	10.18	10.20	-1.1	8,892	-0.01%
2022/11/01	3.2	9.91	1	9.95	9.93	2.2	8,975	0.02%
2022/10/31	24.4	10.00	0	0.00	9.99	24.4	8,936	0.27%
2022/10/28	6.2	10.25	0	0.00	10.17	6.2	8,764	0.07%
2022/10/27	8	10.48	0	0.00	10.47	8	8,865	0.09%
2022/10/26	0.2	10.52	0	0.00	10.45	0.2	9,362	0.00%
2022/10/25	4.7	10.40	14	10.50	10.45	-9.3	9,916	-0.09%
2022/10/24	18.1	10.70	0	0.00	10.59	18.1	10,078	0.18%
2022/10/21	5	10.88	0	0.00	10.88	5	9,993	0.05%
2022/10/20	1	10.81	21	10.78	10.85	-20	10,016	-0.20%
2022/10/19	5	10.88	0	0.00	10.88	5	10,014	0.05%
2022/10/18	1	10.83	0	0.00	10.83	1	10,113	0.01%
2022/10/17	1.1	10.71	0	0.00	10.75	1.1	10,568	0.01%
2022/10/14	2.1	10.85	0	0.00	10.85	2.1	10,621	0.02%
2022/10/13	0.1	10.65	3	10.64	10.65	-2.9	10,653	-0.03%
2022/10/12	9.2	10.65	10	10.66	10.61	-0.8	10,760	-0.01%
2022/10/11	16.5	10.78	43	10.83	10.77	-26.5	11,044	-0.24%
2022/10/07	21.3	11.03	0	0.00	11.00	21.3	11,720	0.18%
2022/10/06	7	11.21	0	0.00	11.20	7	12,060	0.06%
2022/10/04	17	11.04	0	0.00	11.04	17	12,275	0.14%
2022/10/03	2.5	10.90	0	0.00	10.88	2.5	12,499	0.02%
2022/09/30	17	10.91	4	10.93	10.95	13	12,489	0.10%
2022/09/29	25	11.05	4	11.02	11.03	21	12,435	0.17%
2022/09/28	21.3	11.15	0	0.00	11.13	21.3	12,468	0.17%
2022/09/27	20.2	11.32	20	11.34	11.35	0.2	12,407	0.00%
2022/09/26	19.1	11.54	10	11.52	11.48	9.1	12,167	0.07%
2022/09/23	5	11.60	4	11.63	11.66	1	12,028	0.01%
2022/09/22	20.3	11.62	190	11.61	11.61	-169.7	12,026	-1.41%	大賣/鉅額交易
2022/09/21	21.3	11.72	0	0.00	11.73	21.3	11,937	0.18%
2022/09/20	3	11.82	0	0.00	11.83	3	11,850	0.03%
2022/09/19	24.9	11.84	0	0.00	11.81	24.9	11,861	0.21%
2022/09/16	2	11.94	2	11.96	11.93	0	11,784	0.00%
2022/09/15	3	11.97	0.2	12.04	12.00	2.8	11,729	0.02%
2022/09/14	14	11.91	1	11.90	11.91	13	11,692	0.11%
2022/09/13	22	12.02	25.2	11.96	12.02	-3.2	11,617	-0.03%
2022/09/12	2	11.85	0.2	11.83	11.85	1.8	11,526	0.02%
2022/09/08	11	11.75	0	0.00	11.74	11	11,505	0.10%
2022/09/07	12	11.77	4	11.76	11.76	8	11,550	0.07%
2022/09/06	1	11.77	24.2	11.77	11.79	-23.2	11,539	-0.20%
2022/09/05	1	11.69	18	11.71	11.71	-17	11,481	-0.15%
2022/09/02	12	11.69	6	11.70	11.70	6	11,426	0.05%
2022/09/01	11	11.71	6	11.75	11.77	5	11,381	0.04%
2022/08/31	6	11.71	0	0.00	11.79	6	11,269	0.05%
2022/08/30	42	11.74	1	11.75	11.74	41	11,200	0.37%
2022/08/29	10.1	11.69	0	0.00	11.71	10.1	11,080	0.09%
2022/08/26	2	11.77	150	11.75	11.77	-148	10,994	-1.35%	大賣/鉅額交易
2022/08/25	10	11.66	6	11.66	11.63	4	10,873	0.04%
2022/08/24	110.6	11.65	0	0.00	11.59	110.6	10,836	1.02%	大買/鉅額交易
2022/08/23	63	11.70	0	0.00	11.76	63	10,536	0.60%
2022/08/22	22	11.73	50	11.80	11.78	-28	10,504	-0.27%
2022/08/19	2	11.66	0	0.00	11.74	2	10,388	0.02%
2022/08/18	17.1	11.69	0	0.00	11.68	17.1	10,282	0.17%
2022/08/17	13	11.72	10	11.74	11.74	3	10,061	0.03%
2022/08/16	12	11.66	1	11.66	11.66	11	9,986	0.11%
2022/08/15	13.2	11.71	0	0.00	11.70	13.2	9,899	0.13%
2022/08/12	4	11.69	1	11.71	11.77	3	9,756	0.03%
2022/08/11	22.3	11.58	2	11.62	11.61	20.3	9,740	0.21%
2022/08/10	76.4	11.56	0	0.00	11.52	76.4	9,594	0.80%
2022/08/09	12.5	11.75	10	11.76	11.74	2.5	9,250	0.03%
2022/08/08	10	11.70	2	11.71	11.71	8	9,094	0.09%
2022/08/05	21	11.58	0	0.00	11.59	21	8,913	0.24%
2022/08/04	5	11.52	2.3	11.54	11.52	2.7	8,815	0.03%
2022/08/03	17.2	11.53	0	0.00	11.49	17.2	8,718	0.20%
2022/08/02	54.2	11.56	1	11.52	11.53	53.2	8,566	0.62%
2022/08/01	128.5	11.82	7	11.78	11.77	121.5	8,121	1.50%	大買/鉅額交易
2022/07/29	28.1	11.92	0	0.00	11.90	28.1	7,619	0.37%
2022/07/28	7	12.00	3	11.99	12.01	4	7,362	0.05%
2022/07/27	3.1	11.98	0	0.00	11.99	3.1	7,317	0.04%
2022/07/25	3	11.91	0.1	11.92	11.89	2.9	7,444	0.04%
2022/07/22	63.2	11.95	2	11.92	11.91	61.2	7,391	0.83%
2022/07/21	21.3	12.05	0	0.00	12.05	21.3	6,984	0.30%
2022/07/20	4	12.15	0	0.00	12.13	4	6,933	0.06%
2022/07/19	8.1	12.08	6	12.09	12.08	2.1	6,979	0.03%
2022/07/18	18.1	12.15	1	12.06	12.16	17.1	6,919	0.25%
2022/07/15	70.2	12.97	0	0.00	13.00	70.2	6,696	1.05%
2022/07/14	35	13.06	1.1	13.04	13.04	33.9	5,901	0.57%
2022/07/13	21	13.26	0	0.00	13.22	21	5,661	0.37%
2022/07/12	2	13.30	0	0.00	13.28	2	5,470	0.04%
2022/07/11	31.1	13.44	0	0.00	13.25	31.1	5,395	0.58%
2022/07/08	20.3	13.44	0	0.00	13.43	20.3	5,223	0.39%
2022/07/07	4.2	13.34	0	0.00	13.37	4.2	5,142	0.08%
2022/07/06	34.7	13.36	0	0.00	13.31	34.7	5,188	0.67%
2022/07/05	67.2	13.64	5	13.58	13.58	62.2	5,133	1.21%
2022/07/04	12	13.48	0	0.00	13.47	12	5,217	0.23%
2022/06/30	10	13.51	0	0.00	13.59	10	6,109	0.16%
2022/06/29	62	13.52	0	0.00	13.53	62	6,114	1.01%
2022/06/28	2	13.38	0	0.00	13.44	2	6,239	0.03%
2022/06/24	0.1	13.29	4	13.29	13.28	-3.9	6,329	-0.06%
2022/06/21	5	13.35	0	0.00	13.36	5	6,600	0.08%
2022/06/20	7	13.26	0	0.00	13.20	7	6,705	0.10%
2022/06/17	2.1	13.20	0	0.00	13.26	2.1	6,817	0.03%
2022/06/16	18	13.45	0	0.00	13.34	18	6,919	0.26%
2022/06/15	21	13.51	0	0.00	13.57	21	6,992	0.30%
2022/06/14	10	13.49	0	0.00	13.50	10	7,364	0.14%
2022/06/13	2	13.53	0	0.00	13.57	2	8,146	0.02%
2022/06/10	7	13.71	0	0.00	13.72	7	9,203	0.08%
2022/06/08	2	13.80	0	0.00	13.80	2	10,272	0.02%
2022/06/07	1	13.80	0	0.00	13.77	1	10,444	0.01%
2022/06/06	2	13.75	0	0.00	13.77	2	10,901	0.02%
2022/05/30	16	13.71	0	0.00	13.66	16	11,501	0.14%
2022/05/25	20	13.77	2	13.75	13.80	18	11,941	0.15%
2022/05/24	3	13.78	0	0.00	13.79	3	12,145	0.02%
2022/05/23	1.2	13.89	2	13.94	13.83	-0.9	12,213	-0.01%
2022/05/20	0	0.00	6	13.89	13.88	-6	12,357	-0.05%
2022/05/19	4	13.65	0.1	13.75	13.71	3.9	12,340	0.03%
2022/05/18	0	0.00	1	13.63	13.68	-1	12,290	-0.01%
2022/05/13	5	13.44	0	0.00	13.46	5	12,674	0.04%
2022/05/12	12	13.34	0	0.00	13.32	12	12,789	0.09%
2022/05/10	35	13.35	6	13.36	13.48	29	13,399	0.22%
2022/05/09	8	13.55	0	0.00	13.51	8	13,472	0.06%
2022/05/06	5	13.76	0	0.00	13.70	5	13,456	0.04%
2022/05/05	0	0.00	3	14.02	14.00	-3	13,457	-0.02%
2022/05/04	0	0.00	28	14.07	14.00	-28	13,522	-0.21%
2022/05/03	0	0.00	2	14.10	14.13	-2	13,606	-0.01%
2022/04/29	27	13.82	5	13.88	13.88	22	13,710	0.16%
2022/04/28	1	13.79	2	13.79	13.78	-1	13,825	-0.01%
2022/04/27	3	13.39	0	0.00	13.50	3	13,883	0.02%
2022/04/26	3	13.52	1	13.69	13.58	2	14,010	0.01%
2022/04/25	7	13.64	6	13.61	13.62	1	14,272	0.01%
2022/04/22	3	13.77	0	0.00	13.88	3	14,452	0.02%
2022/04/21	42	13.89	2	13.80	13.88	40	14,428	0.28%
2022/04/20	3	14.19	6	14.18	14.18	-3	14,341	-0.02%
2022/04/19	2	14.23	0	0.00	14.30	2	14,364	0.01%
2022/04/14	0	0.00	5	14.29	14.29	-5	14,456	-0.03%
2022/04/13	1	14.12	21	14.11	14.17	-20	14,594	-0.14%
2022/04/11	3	14.21	0	0.00	14.17	3	14,855	0.02%
2022/04/08	0	0.00	2	14.31	14.40	-2	14,777	-0.01%
2022/04/07	4	14.17	6	14.15	14.13	-2	14,617	-0.01%
2022/04/06	0	0.00	15	14.16	14.41	-15	14,510	-0.10%
2022/04/01	0	0.00	55	13.93	13.93	-55	13,878	-0.40%
2022/03/31	2	13.98	66	13.99	13.95	-64	13,889	-0.46%
2022/03/30	4	13.83	6	13.83	13.86	-2	14,027	-0.01%
2022/03/28	1	13.51	3	13.72	13.76	-2	14,313	-0.01%
2022/03/25	2	13.71	0	0.00	13.66	2	14,277	0.01%
2022/03/24	4.2	13.79	0	0.00	13.78	4.2	14,340	0.03%
2022/03/23	5.5	13.77	0	0.00	13.75	5.5	14,461	0.04%
2022/03/22	4	13.58	36	13.54	13.70	-32	14,416	-0.22%
2022/03/21	7	13.56	1	13.60	13.42	6	14,346	0.04%
2022/03/18	10	13.39	13.1	13.45	13.42	-3.1	14,375	-0.02%
2022/03/17	73	13.09	56	13.14	13.23	17	14,292	0.12%
2022/03/16	117.3	12.23	32	12.30	12.40	85.3	14,031	0.61%	大買/
2022/03/15	127.5	12.66	10	12.58	12.49	117.5	13,556	0.87%	大買/鉅額交易
2022/03/14	47.2	13.25	64	13.23	13.18	-16.8	12,540	-0.13%
2022/03/11	87.2	13.50	9	13.46	13.44	78.2	12,094	0.65%
2022/03/10	4	13.76	0	0.00	13.78	4	11,716	0.03%
2022/03/09	30.2	13.63	55	13.69	13.51	-24.8	11,861	-0.21%
2022/03/08	54.2	13.78	0	0.00	13.78	54.2	11,465	0.47%
2022/03/07	37.2	13.93	5	13.93	14.00	32.2	11,240	0.29%
2022/03/04	18	14.02	0	0.00	14.04	18	11,209	0.16%
2022/03/03	0	0.00	20	14.04	14.08	-20	11,205	-0.18%
2022/03/02	12	14.03	0	0.00	14.04	12	11,266	0.11%
2022/03/01	0	0.00	1	14.10	14.08	-1	11,237	-0.01%
2022/02/25	20	14.08	2	14.05	14.05	18	11,163	0.16%
2022/02/24	17.5	14.13	4	14.10	14.12	13.5	10,998	0.12%
2022/02/23	1	14.23	0	0.00	14.25	1	10,879	0.01%
2022/02/22	20.1	14.22	38	14.29	14.22	-17.9	10,972	-0.16%
2022/02/21	2	14.36	0	0.00	14.36	2	10,967	0.02%
2022/02/18	5	14.36	0	0.00	14.39	5	11,026	0.05%
2022/02/17	7	14.31	0	0.00	14.31	7	11,133	0.06%
2022/02/16	8	14.35	0	0.00	14.31	8	11,416	0.07%
2022/02/15	19.1	14.36	0	0.00	14.21	19.1	11,559	0.17%
2022/02/14	28	14.65	7	14.59	14.52	21	11,754	0.18%
2022/02/11	55.2	14.69	87	14.84	14.79	-31.8	12,334	-0.26%
2022/02/10	22	14.49	60	14.48	14.58	-38	12,617	-0.30%
2022/02/09	3	14.42	145	14.44	14.47	-142	13,303	-1.07%	大賣/鉅額交易
2022/02/08	8	14.17	20	14.20	14.16	-12	13,721	-0.09%
2022/02/07	30.3	14.18	23	14.16	14.17	7.3	14,094	0.05%
2022/01/26	4	14.19	12	14.18	14.17	-8	14,311	-0.06%
2022/01/25	24	14.30	13	14.29	14.24	11	14,722	0.07%
2022/01/24	2	14.42	22	14.42	14.43	-20	14,831	-0.13%
2022/01/21	12	14.34	50	14.34	14.29	-38	14,878	-0.26%
2022/01/20	0	0.00	146.1	14.29	14.31	-146.1	14,839	-0.98%	大賣/鉅額交易
2022/01/19	7	13.98	63	14.17	14.13	-56	14,912	-0.38%
2022/01/18	69.3	13.92	60	14.01	13.97	9.3	15,011	0.06%
2022/01/17	53.1	14.15	41	14.28	14.13	12.1	14,704	0.08%
2022/01/14	44.2	14.28	2	14.37	14.28	42.2	14,427	0.29%
2022/01/13	5	14.43	15	14.45	14.40	-10	14,360	-0.07%
2022/01/12	3	14.42	30	14.48	14.41	-27	14,286	-0.19%
2022/01/11	32	14.35	109	14.47	14.40	-77	14,247	-0.54%	大賣/
2022/01/10	1	14.30	0	0.00	14.25	1	14,082	0.01%
2022/01/07	1.2	14.11	2	14.12	14.18	-0.8	14,231	-0.01%
2022/01/06	16.2	14.13	0	0.00	14.12	16.2	14,133	0.11%
2022/01/05	71.1	14.26	56	14.38	14.22	15.1	13,900	0.11%
2022/01/04	20	14.45	4	14.49	14.51	16	13,667	0.12%
2022/01/03	38	14.37	0	0.00	14.40	38	13,622	0.28%
2021/12/30	5	14.32	0	0.00	14.31	5	13,748	0.04%
2021/12/29	1.1	14.33	44	14.39	14.33	-42.9	13,811	-0.31%
2021/12/28	11	14.44	8	14.53	14.47	3	13,763	0.02%
2021/12/27	10.2	14.50	0	0.00	14.56	10.2	13,759	0.07%
2021/12/24	2	14.47	5.1	14.53	14.54	-3.1	13,736	-0.02%
2021/12/23	0	0.00	115	14.28	14.45	-115	13,484	-0.85%	大賣/鉅額交易
2021/12/22	0	0.00	28	14.14	14.14	-28	13,228	-0.21%
2021/12/21	26	14.02	1	14.18	14.10	25	13,288	0.19%
2021/12/20	50	14.03	4	14.07	14.08	46	13,337	0.34%
2021/12/17	1	14.33	28	14.24	14.34	-27	13,225	-0.20%
2021/12/16	0.1	14.15	24	14.15	14.23	-23.9	13,276	-0.18%
2021/12/15	4	14.10	20	14.20	14.14	-16	13,338	-0.12%
2021/12/14	48.4	14.06	7	14.01	13.99	41.4	13,480	0.31%
2021/12/13	0	0.00	7	14.32	14.33	-7	13,795	-0.05%
2021/12/10	9.3	14.34	4	14.33	14.28	5.3	13,882	0.04%
2021/12/09	11.2	14.23	25.2	14.25	14.29	-14	13,811	-0.10%
2021/12/08	0.1	14.04	0	0.00	14.04	0.1	13,604	0.00%
2021/12/07	13	13.98	1	14.03	14.00	12	13,600	0.09%
2021/12/06	44	14.00	16	14.09	14.01	28	13,558	0.21%
2021/12/03	43	13.85	18.4	14.02	14.06	24.6	13,478	0.18%
2021/12/02	14	13.68	35	13.76	13.77	-21	13,202	-0.16%
2021/12/01	17.2	13.70	5	13.70	13.75	12.2	13,351	0.09%
2021/11/30	8	13.62	0	0.00	13.60	8	13,596	0.06%
2021/11/29	14.2	13.61	10	13.61	13.65	4.2	13,593	0.03%
2021/11/26	65	13.73	11	13.72	13.69	54	13,697	0.39%
2021/11/25	9.1	13.87	2	13.86	13.90	7.1	13,593	0.05%
2021/11/24	5	13.77	0	0.00	13.79	5	13,588	0.04%
2021/11/23	42	13.75	0	0.00	13.73	42	13,550	0.31%
2021/11/22	7.1	13.74	0	0.00	13.70	7.1	13,543	0.05%
2021/11/19	20	13.64	0	0.00	13.64	20	13,549	0.15%
2021/11/18	56	13.67	2	13.66	13.69	54	13,445	0.40%
2021/11/17	15	13.75	8	13.77	13.76	7	13,389	0.05%
2021/11/16	17	13.73	8	13.74	13.74	9	13,504	0.07%
2021/11/15	46.2	13.76	6	13.82	13.71	40.2	13,455	0.30%
2021/11/12	62	13.93	1	13.98	13.91	61	13,157	0.46%
2021/11/11	45	13.77	15	13.60	13.81	30	12,962	0.23%
2021/11/10	73.8	13.45	14	13.53	13.40	59.8	12,650	0.47%
2021/11/09	58.7	13.61	0	0.00	13.57	58.7	12,007	0.49%
2021/11/08	77.5	13.71	17	13.73	13.71	60.5	11,286	0.54%
2021/11/05	70.7	13.87	15	13.85	13.86	55.7	10,669	0.52%
2021/11/04	28.3	13.96	0	0.00	13.94	28.3	10,204	0.28%
2021/11/03	30.1	13.96	2	14.00	14.01	28.1	10,097	0.28%
2021/11/02	53	14.04	15	14.00	14.01	38	10,082	0.38%
2021/11/01	33.3	14.06	1	14.07	14.10	32.3	9,851	0.33%
2021/10/29	57.2	14.12	0	0.00	14.13	57.2	9,887	0.58%
2021/10/28	13	14.21	0	0.00	14.21	13	9,781	0.13%
2021/10/27	56.5	14.19	0	0.00	14.23	56.5	9,915	0.57%
2021/10/26	89.1	14.42	1	14.37	14.29	88.1	9,910	0.89%
2021/10/25	26	14.55	15	14.54	14.53	11	9,873	0.11%
2021/10/22	1	14.59	8	14.62	14.57	-7	10,281	-0.07%
2021/10/21	50.3	14.50	0	14.53	14.50	50.3	10,549	0.48%
2021/10/20	0	0.00	1	14.58	14.49	-1	11,077	-0.01%
2021/10/18	4	14.42	0	0.00	14.42	4	11,366	0.04%
2021/10/15	9	14.39	0	0.00	14.46	9	11,664	0.08%
2021/10/14	0	14.62	195	14.63	14.60	-195	12,293	-1.59%	大賣/鉅額交易
2021/10/13	0.1	14.57	10	14.54	14.58	-9.9	13,097	-0.08%
2021/10/12	2	14.57	0	0.00	14.55	2	14,037	0.01%
2021/10/08	5	14.73	5	15.00	14.69	0	14,558	0.00%
2021/10/07	0	0.00	12	14.90	14.92	-12	14,923	-0.08%
2021/10/06	1	14.59	0	0.00	14.75	1	15,111	0.01%
2021/10/04	0	0.00	1	14.56	14.52	-1	15,955	-0.01%
2021/10/01	9	14.52	35	14.54	14.48	-26	16,396	-0.16%
2021/09/29	6	14.48	5	14.56	14.59	1	17,412	0.01%
2021/09/28	1	14.29	54	14.58	14.64	-53	17,942	-0.30%
2021/09/27	70	14.35	0	0.00	14.35	70	17,971	0.39%
2021/09/24	199	14.62	0	0.00	14.57	199	17,973	1.11%	大買/鉅額交易
2021/09/23	2	14.55	200	14.64	14.53	-198	18,139	-1.09%	大賣/鉅額交易
2021/09/22	6	14.06	4	14.00	14.12	2	18,032	0.01%
2021/09/17	212	14.27	6	14.30	14.18	206	17,974	1.15%	大買/鉅額交易
2021/09/16	32.1	14.46	187	14.29	14.24	-154.9	17,831	-0.87%	大賣/鉅額交易
2021/09/15	12	14.76	12	14.76	14.73	0	17,376	0.00%
2021/09/14	1	15.00	1	15.10	15.04	0	17,265	0.00%
2021/09/13	0	0.00	88	15.08	15.07	-88	17,369	-0.51%
2021/09/10	1	14.99	1	15.00	15.00	0	17,530	0.00%
2021/09/08	0	0.00	4	14.92	14.98	-4	18,058	-0.02%
2021/09/07	0	0.00	22	14.91	14.93	-22	18,082	-0.12%
2021/09/06	0	0.00	8	15.05	14.99	-8	18,204	-0.04%
2021/09/03	2	14.87	65	15.00	15.06	-63	18,007	-0.35%
2021/09/02	15	14.73	0	0.00	14.82	15	17,690	0.08%
2021/09/01	0	0.00	15	14.72	14.73	-15	17,522	-0.09%
2021/08/30	0	0.00	4	14.40	14.47	-4	17,319	-0.02%
2021/08/27	1	14.41	15.2	14.41	14.42	-14.2	17,252	-0.08%
2021/08/26	6	14.43	54.8	14.44	14.43	-48.8	17,241	-0.28%
2021/08/25	5	14.41	52	14.41	14.43	-47	17,183	-0.27%
2021/08/23	60	14.06	12	14.19	14.20	48	17,173	0.28%
2021/08/20	25.2	13.89	0	0.00	13.86	25.2	17,067	0.15%
2021/08/19	14	14.00	0	0.00	14.01	14	16,856	0.08%
2021/08/18	20	13.99	0	0.00	14.20	20	16,788	0.12%
2021/08/17	26	14.22	9	14.23	14.12	17	16,728	0.10%
2021/08/16	11	14.27	28	14.31	14.30	-17	16,678	-0.10%
2021/08/13	17	14.29	0	0.00	14.30	17	16,582	0.10%
2021/08/12	11	14.35	1	14.34	14.36	10	16,536	0.06%
2021/08/11	12	14.24	0	0.00	14.34	12	16,466	0.07%
2021/08/10	6	14.10	0	0.00	14.09	6	16,299	0.04%
2021/08/09	111	14.04	105	14.08	14.08	6	16,292	0.04%	大買/大賣/
2021/08/06	28	13.88	5	13.85	13.89	23	16,026	0.14%
2021/08/05	132.2	13.97	1	14.00	13.96	131.2	15,823	0.83%	大買/鉅額交易
2021/08/04	41	14.00	0	0.00	14.03	41	15,823	0.26%
2021/08/03	33	14.03	2	14.02	13.96	31	15,715	0.20%
2021/08/02	20	13.87	0	0.00	14.05	20	15,530	0.13%
2021/07/30	53.1	13.96	0	0.00	13.92	53.1	15,385	0.35%
2021/07/29	6.4	14.01	0	0.00	14.05	6.4	15,241	0.04%
2021/07/28	57.2	13.92	0	0.00	13.88	57.2	15,073	0.38%
2021/07/27	33.5	14.20	3	14.19	14.15	30.5	14,771	0.21%
2021/07/26	56	14.31	183	14.29	14.26	-127	14,884	-0.85%	大賣/鉅額交易
2021/07/23	24	14.51	0	0.00	14.50	24	14,482	0.17%
2021/07/22	4.3	14.59	0	0.00	14.61	4.3	14,626	0.03%
2021/07/21	39	14.45	0	0.00	14.42	39	14,896	0.26%
2021/07/20	96.2	14.56	4	14.57	14.49	92.2	14,776	0.62%
2021/07/19	63.3	14.80	0	0.00	14.76	63.3	14,050	0.45%
2021/07/16	66	14.90	0	0.00	14.92	66	13,439	0.49%
2021/07/15	25	15.39	0	0.00	15.59	25	12,665	0.20%
2021/07/14	14	15.41	0	0.00	15.42	14	12,176	0.11%
2021/07/13	26	15.45	2	15.46	15.45	24	11,740	0.20%
2021/07/12	5	15.48	3	15.47	15.48	2	11,418	0.02%
2021/07/09	92.1	15.41	0	0.00	15.44	92.1	11,013	0.84%
2021/07/08	46	15.57	0	0.00	15.56	46	10,590	0.43%
2021/07/07	35	15.63	2	15.63	15.61	33	10,149	0.33%
2021/07/06	38	15.67	0	0.00	15.70	38	9,772	0.39%
2021/07/05	50.1	15.81	5	15.78	15.80	45.1	9,266	0.49%
2021/07/02	14	15.63	0	0.00	15.61	14	8,694	0.16%
2021/07/01	10.1	15.63	0	0.00	15.64	10.1	8,655	0.12%
2021/06/30	8	15.68	0	0.00	15.68	8	8,582	0.09%
2021/06/29	7	15.74	1	15.72	15.71	6	8,411	0.07%
2021/06/28	9	15.81	0	0.00	15.81	9	8,372	0.11%
2021/06/25	6	15.81	0	0.00	15.82	6	8,524	0.07%
2021/06/24	1	15.76	0	0.00	15.74	1	8,621	0.01%
2021/06/23	7	15.67	0	0.00	15.68	7	8,635	0.08%
2021/06/22	2.2	15.48	0	0.00	15.53	2.2	8,835	0.02%
2021/06/21	9	15.46	13.3	15.48	15.51	-4.3	9,068	-0.05%
2021/06/18	53	15.64	0	0.00	15.63	53	9,032	0.59%
2021/06/17	44.2	15.72	0	0.00	15.71	44.2	8,735	0.51%
2021/06/16	26	15.85	4	15.88	15.87	22	8,671	0.25%
2021/06/15	11.1	15.92	0	0.00	15.94	11.1	8,646	0.13%
2021/06/11	0	0.00	7	16.01	16.01	-7	8,594	-0.08%
2021/06/10	0	0.00	6	16.01	16.01	-6	8,643	-0.07%
2021/06/09	0.1	16.04	0	0.00	16.00	0.1	8,781	0.00%
2021/06/08	3	16.01	0	0.00	16.00	3	8,964	0.03%
2021/06/07	0.1	16.05	0	0.00	16.03	0.1	9,122	0.00%
2021/06/04	1	16.03	5	16.04	16.05	-4	9,173	-0.04%
2021/06/03	2	16.09	5	16.08	16.09	-3	9,279	-0.03%
2021/06/02	2	16.10	0	0.00	16.09	2	9,425	0.02%
2021/06/01	20.1	16.03	0	0.00	16.04	20.1	9,717	0.21%
2021/05/31	11.1	16.13	12	16.14	16.13	-0.9	9,838	-0.01%
2021/05/28	6	16.18	1	16.21	16.18	5	9,901	0.05%
2021/05/27	17	16.11	4	16.12	16.11	13	10,111	0.13%
2021/05/26	7	16.10	3	16.11	16.10	4	10,562	0.04%
2021/05/24	1	16.01	0	0.00	16.00	1	11,271	0.01%
2021/05/21	1	16.01	0	0.00	16.02	1	11,513	0.01%
2021/05/20	0	0.00	1	15.99	16.00	-1	11,809	-0.01%
2021/05/19	7	16.06	2	16.05	16.04	5	12,215	0.04%
2021/05/18	1	16.08	29.2	16.04	16.08	-28.2	12,850	-0.22%
2021/05/17	9	15.80	1	15.95	15.92	8	13,371	0.06%
2021/05/14	13	15.90	0	0.00	15.90	13	14,427	0.09%
2021/05/13	4.2	15.90	20	15.91	15.92	-15.8	15,549	-0.10%
2021/05/12	3	16.00	80	16.00	16.00	-77	15,681	-0.49%
2021/05/11	11	15.98	5	15.99	16.02	6	15,626	0.04%
2021/05/10	3	16.11	0	0.00	16.10	3	15,716	0.02%
2021/05/07	10	16.06	6	16.21	16.20	4	15,915	0.03%
2021/05/06	8	16.01	80.5	16.05	15.99	-72.5	16,055	-0.45%
2021/05/05	3	16.03	6	16.01	15.98	-3	16,239	-0.02%
2021/05/04	24	15.86	117	15.83	15.87	-93	16,403	-0.57%	大賣/
2021/05/03	61.1	15.87	0	0.00	15.85	61.1	16,525	0.37%
2021/04/29	4	16.10	4	16.08	16.08	0	16,336	0.00%
2021/04/28	36	16.00	0	0.00	15.99	36	16,448	0.22%
2021/04/27	145.1	16.09	1	16.07	16.05	144.1	16,315	0.88%	大買/鉅額交易
2021/04/26	31	16.20	1	16.30	16.18	30	16,129	0.19%
2021/04/23	13	16.22	5	16.24	16.23	8	16,163	0.05%
2021/04/22	16	16.25	19	16.23	16.22	-3	16,338	-0.02%
2021/04/21	34	16.29	0	0.00	16.30	34	16,404	0.21%
2021/04/20	0	0.00	25	16.41	16.41	-25	16,511	-0.15%
2021/04/19	1	16.40	3	16.41	16.40	-2	16,749	-0.01%
2021/04/16	2	16.31	6	16.33	16.34	-4	17,010	-0.02%
2021/04/15	5	16.26	3	16.25	16.28	2	17,281	0.01%
2021/04/14	4	16.25	2	16.29	16.31	2	17,530	0.01%
2021/04/13	79	16.27	5	16.29	16.25	74	17,759	0.42%
2021/04/12	36	16.28	6	16.27	16.27	30	18,051	0.17%
2021/04/09	38.6	16.35	0	0.00	16.35	38.6	18,299	0.21%
2021/04/08	2.5	16.42	0	0.00	16.41	2.5	18,583	0.01%
2021/04/07	9.2	16.42	0	0.00	16.41	9.2	18,945	0.05%
2021/04/06	32.5	16.46	1	16.47	16.47	31.5	19,237	0.16%
2021/04/01	4	16.33	10	16.35	16.32	-6	19,626	-0.03%
2021/03/31	23	16.28	1	16.29	16.28	22	20,059	0.11%
2021/03/30	0	0.00	4	16.32	16.40	-4	20,432	-0.02%
2021/03/29	4	16.13	51	16.25	16.18	-47	20,561	-0.23%
2021/03/26	4	16.00	12	16.00	16.03	-8	20,825	-0.04%
2021/03/25	38	15.79	1	15.85	15.81	37	21,351	0.17%
2021/03/24	126.5	15.97	8	15.99	15.90	118.5	21,444	0.55%	大買/鉅額交易
2021/03/23	56.5	16.13	1	16.20	16.12	55.5	21,213	0.26%
2021/03/22	1	16.25	3.2	16.24	16.24	-2.2	21,359	-0.01%
2021/03/19	10	16.14	9	16.20	16.11	1	21,958	0.00%
2021/03/18	7	16.18	10	16.20	16.25	-3	22,274	-0.01%
2021/03/17	113	16.13	8	16.16	16.13	105	22,893	0.46%	大買/鉅額交易
2021/03/16	7	16.14	6	16.14	16.14	1	23,551	0.00%
2021/03/15	70	16.02	0	0.00	16.11	70	24,398	0.29%
2021/03/12	31	16.09	46	16.03	16.09	-15	25,142	-0.06%
2021/03/11	1	16.00	358	15.89	16.02	-357	25,824	-1.38%	大賣/鉅額交易
2021/03/10	0	0.00	21	15.83	15.80	-21	26,553	-0.08%
2021/03/09	13	15.70	10	15.74	15.78	3	27,886	0.01%
2021/03/08	5	15.75	0	0.00	15.74	5	29,080	0.02%
2021/03/05	57	15.61	4	15.55	15.72	53	30,378	0.17%
2021/03/04	43	15.72	0	0.00	15.71	43	31,200	0.14%
2021/03/03	1	15.70	30	15.82	15.87	-29	32,520	-0.09%
2021/03/02	54	15.76	1	15.73	15.68	53	34,800	0.15%
2021/02/26	102.5	15.76	3	15.75	15.72	99.5	36,660	0.27%	大買/
2021/02/25	30	15.82	31	15.76	15.90	-1	37,418	0.00%
2021/02/24	44.5	15.85	36	15.87	15.81	8.5	39,726	0.02%
2021/02/23	39	15.93	11	15.90	15.95	28	41,184	0.07%
2021/02/22	23	15.96	2	15.97	15.98	21	45,206	0.05%
2021/02/19	27	15.73	12	15.68	15.73	15	50,089	0.03%
2021/02/18	26	15.89	32	16.01	15.89	-6	55,747	-0.01%
2021/02/17	27	15.63	184.5	15.71	15.94	-157.5	60,989	-0.26%	大賣/鉅額交易
2021/02/05	189.5	15.13	0	0.00	15.11	189.5	72,664	0.26%	大買/鉅額交易
2021/02/04	107.2	15.31	148	15.43	15.26	-40.8	72,754	-0.06%	大買/大賣/