中信中國高股息 (00882)-永豐金-中和券商分點個股進出

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
10.76
漲跌
▲0.12
漲幅
+1.13%
成交量
28,348張
產業
上市
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－永豐金-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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
2024/04/26	1	10.71	301	10.72	10.76	-300	24,372	-1.23%	大賣/鉅額交易
2024/04/25	0	0.00	86.5	10.59	10.64	-86.5	24,742	-0.35%
2024/04/24	0	0.00	18.9	10.48	10.48	-18.9	25,250	-0.07%
2024/04/23	0.9	10.48	1	10.44	10.44	-0.1	26,952	0.00%
2024/04/22	18	10.43	20	10.42	10.43	-2	27,099	-0.01%
2024/04/19	3	10.30	13	10.31	10.33	-10	26,904	-0.04%
2024/04/18	1	10.30	0	0.00	10.31	1	26,670	0.00%
2024/04/17	0	0.00	2	10.28	10.26	-2	26,698	-0.01%
2024/04/16	0	0.00	3	10.28	10.24	-3	26,772	-0.01%
2024/04/15	7	10.34	0	0.00	10.31	7	26,741	0.03%
2024/04/12	0.1	10.36	0	0.00	10.33	0.1	26,832	0.00%
2024/04/11	1	10.29	0	0.00	10.45	1	26,819	0.00%
2024/04/09	0	0.00	3.5	10.33	10.33	-3.5	27,028	-0.01%
2024/04/08	0	0.00	4	10.34	10.30	-4	27,072	-0.01%
2024/04/03	3	10.30	0	0.00	10.30	3	27,035	0.01%
2024/04/02	0	0.00	4	10.35	10.30	-4	27,099	-0.01%
2024/04/01	7	10.26	0	0.00	10.27	7	27,116	0.03%
2024/03/29	1	10.20	40	10.21	10.21	-39	27,114	-0.14%
2024/03/28	9	10.20	3	10.13	10.23	6	27,103	0.02%
2024/03/26	2	10.36	1	10.37	10.36	1	26,842	0.00%
2024/03/25	0	0.00	17	10.48	10.47	-17	26,704	-0.06%
2024/03/22	0.1	10.42	0	0.00	10.43	0.1	26,691	0.00%
2024/03/21	1	10.47	0.5	10.50	10.50	0.5	26,733	0.00%
2024/03/20	0.1	10.37	3	10.41	10.41	-2.9	26,880	-0.01%
2024/03/19	11	10.45	0	0.00	10.42	11	27,015	0.04%
2024/03/18	1	10.44	8	10.47	10.45	-7	27,297	-0.03%
2024/03/15	1.1	10.28	1	10.27	10.25	0.1	27,202	0.00%
2024/03/14	0.1	10.37	0	0.00	10.34	0.1	27,830	0.00%
2024/03/13	4	10.39	7	10.38	10.40	-3	28,099	-0.01%
2024/03/12	23	10.33	0	0.00	10.35	23	28,058	0.08%
2024/03/11	5.2	10.27	64	10.32	10.28	-58.8	28,080	-0.21%
2024/03/08	10	10.34	0	0.00	10.32	10	28,405	0.04%
2024/03/07	10.2	10.27	1.2	10.30	10.26	9	28,306	0.03%
2024/03/06	1	10.07	2	10.25	10.21	-1	28,071	0.00%
2024/03/05	1.1	10.10	12	10.12	10.10	-10.9	28,190	-0.04%
2024/03/04	1	10.20	0	0.00	10.19	1	28,405	0.00%
2024/03/01	4.1	10.22	11	10.22	10.23	-6.9	28,288	-0.02%
2024/02/29	15	10.25	3	10.27	10.25	12	28,108	0.04%
2024/02/27	1	10.23	10	10.25	10.28	-9	27,960	-0.03%
2024/02/26	5	10.37	10.6	10.36	10.35	-5.6	27,627	-0.02%
2024/02/23	10	10.40	8.6	10.38	10.41	1.4	27,354	0.01%
2024/02/22	0	0.00	30	10.28	10.34	-30	26,877	-0.11%
2024/02/21	4	10.25	102.5	10.20	10.30	-98.5	26,406	-0.37%	大賣/
2024/02/20	6	9.96	30	9.98	9.96	-24	25,499	-0.09%
2024/02/19	5.1	9.88	17	9.90	9.89	-11.9	25,222	-0.05%
2024/02/16	2	9.77	2	9.81	9.84	0	24,986	0.00%
2024/02/05	13.1	9.49	5	9.53	9.56	8.1	24,299	0.03%
2024/02/02	13	9.62	0	0.00	9.59	13	23,823	0.05%
2024/02/01	6.1	9.63	0	0.00	9.66	6.1	23,581	0.03%
2024/01/31	17	9.61	2	9.63	9.62	15	23,304	0.06%
2024/01/30	40.3	9.72	0	0.00	9.70	40.3	22,919	0.18%
2024/01/29	11	9.96	21	9.97	9.95	-10	22,333	-0.04%
2024/01/26	10	9.99	11	10.00	9.98	-1	21,969	0.00%
2024/01/25	0	0.00	14.5	9.88	10.01	-14.5	21,537	-0.07%
2024/01/24	69	9.52	0	0.00	9.51	69	20,662	0.33%
2024/01/23	5	9.31	3	9.28	9.42	2	19,990	0.01%
2024/01/22	81.1	9.39	0	0.00	9.30	81.1	19,421	0.42%
2024/01/19	43.6	9.59	0	0.00	9.56	43.6	18,124	0.24%
2024/01/18	36.6	9.60	0	0.00	9.61	36.6	17,379	0.21%
2024/01/17	139.8	9.85	0	0.00	9.78	139.8	16,490	0.85%	大買/鉅額交易
2024/01/15	10	10.30	0	0.00	10.33	10	14,582	0.07%
2024/01/12	22	10.31	2	10.32	10.32	20	14,577	0.14%
2024/01/11	8.1	10.24	0	0.00	10.34	8.1	14,581	0.06%
2024/01/10	1	10.27	0	0.00	10.28	1	14,453	0.01%
2024/01/09	0.1	10.31	3	10.31	10.31	-2.9	14,309	-0.02%
2024/01/08	5.2	10.36	20	10.32	10.32	-14.8	14,150	-0.10%
2024/01/05	0.2	10.51	0.2	10.50	10.48	-0.1	13,932	0.00%
2024/01/04	21.1	10.44	0	0.00	10.42	21.1	13,904	0.15%
2024/01/03	2	10.44	0	0.00	10.48	2	13,696	0.01%
2024/01/02	5.1	10.39	2	10.40	10.38	3.1	13,375	0.02%
2023/12/29	20	10.33	5	10.34	10.36	15	13,268	0.11%
2023/12/28	0.3	10.29	0	0.00	10.31	0.3	13,216	0.00%
2023/12/27	7.1	10.16	0	0.00	10.22	7.1	13,606	0.05%
2023/12/26	3	10.22	0	0.00	10.19	3	13,435	0.02%
2023/12/25	1	10.22	0	0.00	10.21	1	13,409	0.01%
2023/12/22	0.2	10.28	1	10.25	10.23	-0.8	13,357	-0.01%
2023/12/21	1.2	10.14	0	0.00	10.23	1.2	13,221	0.01%
2023/12/20	1.1	10.22	4	10.22	10.21	-2.9	13,119	-0.02%
2023/12/19	2.3	10.20	0	0.00	10.21	2.3	13,101	0.02%
2023/12/18	0	0.00	4	10.25	10.25	-4	12,996	-0.03%
2023/12/15	0.2	10.31	0	0.00	10.28	0.2	12,812	0.00%
2023/12/14	0.2	10.13	0	0.00	10.12	0.2	12,440	0.00%
2023/12/13	26.3	10.18	0	0.00	10.15	26.3	12,144	0.22%
2023/12/12	15	10.15	0	0.00	10.21	15	11,853	0.13%
2023/12/11	64.2	10.02	2	10.02	10.03	62.2	11,763	0.53%
2023/12/08	27.4	10.16	0	0.00	10.15	27.4	10,994	0.25%
2023/12/07	14.8	10.21	2	10.20	10.23	12.8	10,549	0.12%
2023/12/06	166.2	10.33	0	0.00	10.36	166.2	10,211	1.63%	大買/鉅額交易
2023/12/05	15.7	10.28	0	0.00	10.26	15.7	10,020	0.16%
2023/12/04	14.1	10.39	0	0.00	10.39	14.1	9,505	0.15%
2023/12/01	5	10.40	0	0.00	10.42	5	9,373	0.05%
2023/11/30	14.1	10.40	0	0.00	10.40	14.1	9,281	0.15%
2023/11/29	28.5	10.48	0	0.00	10.45	28.5	9,144	0.31%
2023/11/28	0.4	10.62	0	0.00	10.62	0.4	8,462	0.00%
2023/11/27	0.2	10.63	2	10.71	10.62	-1.8	8,460	-0.02%
2023/11/24	0	0.00	2	10.71	10.71	-2	8,387	-0.02%
2023/11/22	1.1	10.63	0	0.00	10.65	1.1	8,569	0.01%
2023/11/21	4.1	10.74	71	10.73	10.73	-66.9	8,549	-0.78%
2023/11/20	21.1	10.69	0	0.00	10.71	21.1	8,640	0.24%
2023/11/17	0.1	10.75	0	0.00	10.71	0.1	8,653	0.00%
2023/11/16	0.1	10.80	1	10.82	10.82	-0.9	8,794	-0.01%
2023/11/15	0	0.00	1	10.80	10.83	-1	9,176	-0.01%
2023/11/14	1	10.66	3	10.65	10.66	-2	9,274	-0.02%
2023/11/13	5	10.55	3	10.62	10.59	2	9,602	0.02%
2023/11/10	0.4	10.61	0	0.00	10.62	0.4	9,736	0.00%
2023/11/08	0.1	10.74	0	0.00	10.73	0.1	10,462	0.00%
2023/11/07	2.1	10.78	0	0.00	10.79	2.1	10,644	0.02%
2023/11/06	0	0.00	2	10.87	10.87	-2	10,785	-0.02%
2023/10/31	0.2	10.72	0	0.00	10.67	0.2	11,364	0.00%
2023/10/30	0.1	10.71	0	0.00	10.72	0.1	11,635	0.00%
2023/10/27	0	0.00	1	10.67	10.76	-1	11,917	-0.01%
2023/10/26	1.1	10.62	0	0.00	10.62	1.1	12,729	0.01%
2023/10/25	2	10.72	1	10.78	10.71	1	13,125	0.01%
2023/10/24	6	10.51	0	0.00	10.51	6	13,241	0.05%
2023/10/23	15.2	10.49	0	0.00	10.46	15.2	13,469	0.11%
2023/10/20	0.2	10.57	1	10.53	10.55	-0.8	13,763	-0.01%
2023/10/19	0.2	10.66	0.5	10.76	10.65	-0.2	13,951	0.00%
2023/10/18	0.2	10.80	0	0.00	10.79	0.2	13,969	0.00%
2023/10/16	6	10.81	0	0.00	10.81	6	14,720	0.04%
2023/10/13	0	0.00	1	10.88	10.86	-1	16,147	-0.01%
2023/10/12	1	10.94	2	10.97	10.98	-1	16,487	-0.01%
2023/10/11	0.1	10.75	8	10.80	10.75	-7.9	16,693	-0.05%
2023/10/05	30.1	10.55	0	0.00	10.58	30.1	16,858	0.18%
2023/10/04	6.1	10.56	10	10.62	10.57	-3.9	16,984	-0.02%
2023/10/03	55.2	10.65	0	0.00	10.61	55.2	17,274	0.32%
2023/09/28	10	10.86	0	0.00	10.86	10	17,457	0.06%
2023/09/26	0.1	10.90	0	0.00	10.88	0.1	17,770	0.00%
2023/09/25	1.2	10.95	0	0.00	10.96	1.2	17,941	0.01%
2023/09/21	1.1	10.92	0	0.00	10.92	1.1	18,177	0.01%
2023/09/20	0	0.00	34	11.00	11.00	-34	18,240	-0.19%
2023/09/19	1	10.90	0	0.00	10.97	1	18,322	0.01%
2023/09/18	10.1	10.92	0	0.00	10.90	10.1	18,601	0.05%
2023/09/15	1	11.02	2	11.04	11.00	-1	18,796	-0.01%
2023/09/14	8.1	10.87	0	0.00	10.89	8.1	18,835	0.04%
2023/09/13	5.1	10.90	0	0.00	10.90	5.1	18,861	0.03%
2023/09/12	10.9	10.95	0	0.00	10.92	10.9	19,014	0.06%
2023/09/11	3.1	10.96	16	10.95	10.96	-12.9	19,226	-0.07%
2023/09/08	3.2	10.95	1	10.93	10.95	2.2	19,312	0.01%
2023/09/07	0	0.00	21	11.01	11.01	-21	19,583	-0.11%
2023/09/06	17.2	11.02	0	0.00	11.02	17.2	19,745	0.09%
2023/09/05	20.1	11.11	0	0.00	11.12	20.1	19,743	0.10%
2023/09/04	1	11.20	16	11.10	11.17	-15	19,943	-0.08%
2023/09/01	1	10.91	7	10.93	10.94	-6	20,057	-0.03%
2023/08/31	32.1	10.88	499	10.89	10.88	-466.9	20,308	-2.30%	大賣/鉅額交易
2023/08/30	500	11.01	2	11.03	10.99	498	20,687	2.41%	大買/鉅額交易
2023/08/29	0.1	10.85	15.4	10.94	10.96	-15.3	21,161	-0.07%
2023/08/28	0	0.00	15	10.91	10.84	-15	21,529	-0.07%
2023/08/25	499	10.73	10	10.73	10.73	489	21,976	2.23%	大買/鉅額交易
2023/08/24	1	10.67	20	10.69	10.69	-19	22,700	-0.08%
2023/08/23	10	10.57	100	10.62	10.65	-90	23,009	-0.39%
2023/08/22	8.1	10.55	0	0.00	10.54	8.1	23,454	0.03%
2023/08/21	54.6	10.65	15	10.62	10.61	39.6	24,483	0.16%
2023/08/18	1.2	10.82	55	10.92	10.82	-53.8	25,064	-0.21%
2023/08/17	6.2	10.83	0	0.00	10.87	6.2	25,278	0.02%
2023/08/16	4.4	10.94	0	0.00	10.94	4.4	25,148	0.02%
2023/08/15	10.1	11.02	0	0.00	11.02	10.1	25,258	0.04%
2023/08/14	2.5	11.13	10	11.04	11.04	-7.5	25,150	-0.03%
2023/08/11	1.3	11.35	0	0.00	11.29	1.3	24,684	0.01%
2023/08/10	4.2	11.37	10	11.42	11.35	-5.8	24,609	-0.02%
2023/08/09	1.1	11.38	0	0.00	11.40	1.1	24,726	0.00%
2023/08/08	24.2	11.43	0	0.00	11.47	24.2	24,874	0.10%
2023/08/07	58.3	11.54	0	0.00	11.52	58.3	24,834	0.23%
2023/08/04	0	0.00	90	11.69	11.66	-90	24,827	-0.36%
2023/08/02	90.2	11.60	3	11.55	11.54	87.2	25,158	0.35%
2023/08/01	40.1	11.73	5	11.73	11.72	35.1	25,170	0.14%
2023/07/31	0.1	11.84	1,100.9	11.86	11.83	-1,100.8	25,129	-4.38%	大賣/鉅額交易
2023/07/28	0.2	11.37	92	11.55	11.61	-91.8	24,479	-0.38%
2023/07/27	3.1	11.36	70	11.39	11.43	-66.9	24,109	-0.28%
2023/07/26	2.1	11.28	48	11.34	11.27	-45.9	23,981	-0.19%
2023/07/25	0	0.00	25	11.19	11.26	-25	23,761	-0.11%
2023/07/24	1.5	11.02	0	0.00	11.01	1.5	23,374	0.01%
2023/07/21	2	11.12	77	11.09	11.08	-75	23,134	-0.32%
2023/07/20	2.1	11.05	0	0.00	11.09	2.1	23,109	0.01%
2023/07/19	65.5	10.97	0	0.00	10.96	65.5	22,998	0.28%
2023/07/18	96.3	11.08	0	0.00	11.03	96.3	22,560	0.43%
2023/07/17	9.1	11.56	350	11.57	11.58	-340.9	21,201	-1.61%	大賣/鉅額交易
2023/07/14	191.2	11.57	0	0.00	11.57	191.2	20,872	0.92%	大買/鉅額交易
2023/07/13	28	11.59	0	0.00	11.61	28	20,708	0.14%
2023/07/12	15	11.53	0	0.00	11.53	15	20,728	0.07%
2023/07/11	20	11.53	0	0.00	11.53	20	20,658	0.10%
2023/07/10	59.2	11.50	0	0.00	11.43	59.2	20,524	0.29%
2023/07/07	27.2	11.50	0	0.00	11.52	27.2	20,255	0.13%
2023/07/06	41.2	11.68	11	11.60	11.60	30.2	20,051	0.15%
2023/07/05	20.1	11.78	0	0.00	11.78	20.1	19,680	0.10%
2023/07/04	0	0.00	75	11.87	11.87	-75	19,471	-0.39%
2023/07/03	0	0.00	30	11.84	11.83	-30	19,558	-0.15%
2023/06/30	10	11.65	3	11.67	11.70	7	19,557	0.04%
2023/06/29	0.1	11.60	0	0.00	11.61	0.1	19,753	0.00%
2023/06/28	1,010	11.66	0	0.00	11.65	1,010	19,736	5.12%	大買/鉅額交易
2023/06/27	12	11.57	0	0.00	11.59	12	19,991	0.06%
2023/06/26	55.1	11.44	0	0.00	11.46	55.1	20,567	0.27%
2023/06/21	20.1	11.61	0	0.00	11.62	20.1	20,298	0.10%
2023/06/20	35	11.70	1	11.71	11.70	34	20,119	0.17%
2023/06/19	31.1	11.75	0	0.00	11.75	31.1	20,053	0.16%
2023/06/16	35	11.77	0	0.00	11.84	35	19,951	0.18%
2023/06/15	3.1	11.69	0	0.00	11.72	3.1	19,924	0.02%
2023/06/14	2	11.71	405	11.76	11.72	-403	19,716	-2.04%	大賣/鉅額交易
2023/06/13	15.1	11.71	0	0.00	11.71	15.1	19,644	0.08%
2023/06/12	6.3	11.73	0	0.00	11.76	6.3	19,475	0.03%
2023/06/09	1.1	11.76	599	11.75	11.75	-597.9	19,827	-3.02%	大賣/鉅額交易
2023/06/07	43.2	11.65	0	0.00	11.64	43.2	20,025	0.22%
2023/06/06	3	11.59	2	11.56	11.65	1	19,804	0.01%
2023/06/05	1,012	11.57	10	11.57	11.53	1,002	19,821	5.06%	大買/鉅額交易
2023/06/02	46	11.50	0	0.00	11.50	46	19,632	0.23%
2023/06/01	19.1	11.26	0	0.00	11.30	19.1	19,279	0.10%
2023/05/31	62.5	11.26	0	0.00	11.25	62.5	18,948	0.33%
2023/05/30	76.6	11.40	0	0.00	11.37	76.6	18,435	0.42%
2023/05/29	9.2	11.59	0	0.00	11.57	9.2	17,927	0.05%
2023/05/26	8	11.57	0	0.00	11.56	8	17,787	0.04%
2023/05/25	95.2	11.67	0	0.00	11.58	95.2	17,433	0.55%
2023/05/24	61.1	11.89	0	0.00	11.87	61.1	16,325	0.37%
2023/05/23	38	12.09	0	0.00	12.07	38	15,557	0.24%
2023/05/22	21	12.18	0	0.00	12.18	21	15,329	0.14%
2023/05/19	30	12.19	0	0.00	12.20	30	15,216	0.20%
2023/05/18	1	12.25	0	0.00	12.32	1	14,948	0.01%
2023/05/17	22	12.28	0	0.00	12.27	22	15,008	0.15%
2023/05/16	4	12.37	0	0.00	12.36	4	14,964	0.03%
2023/05/15	60	12.23	0	0.00	12.26	60	15,138	0.40%
2023/05/12	46	12.38	0	0.00	12.34	46	14,958	0.31%
2023/05/11	16.1	12.58	0	0.00	12.54	16.1	14,749	0.11%
2023/05/10	11	12.71	0	0.00	12.67	11	14,775	0.07%
2023/05/09	2	12.91	27.1	12.85	12.95	-25.1	14,681	-0.17%
2023/05/08	1	12.50	193.5	12.64	12.72	-192.5	14,557	-1.32%	大賣/鉅額交易
2023/05/05	15	12.45	141	12.48	12.50	-126	14,775	-0.85%	大賣/鉅額交易
2023/05/04	0	0.00	65	12.38	12.38	-65	14,764	-0.44%
2023/05/03	8	12.16	0	0.00	12.19	8	14,679	0.05%
2023/05/02	0	0.00	13	12.37	12.32	-13	14,828	-0.09%
2023/04/25	12	12.09	0	0.00	12.08	12	15,774	0.08%
2023/04/24	20	12.18	0	0.00	12.20	20	16,097	0.12%
2023/04/21	0	0.00	2	12.28	12.25	-2	16,015	-0.01%
2023/04/20	20	12.24	3	12.27	12.27	17	15,957	0.11%
2023/04/19	20	12.30	0	0.00	12.30	20	15,965	0.13%
2023/04/18	0	0.00	67	12.30	12.34	-67	15,913	-0.42%
2023/04/17	0	0.00	59	12.22	12.23	-59	15,813	-0.37%
2023/04/14	2	12.13	15	12.13	12.13	-13	15,744	-0.08%
2023/04/13	31	12.08	0	0.00	12.11	31	15,687	0.20%
2023/04/12	23	12.12	0	0.00	12.12	23	15,657	0.15%
2023/04/11	26	12.02	14	12.02	12.03	12	15,523	0.08%
2023/04/10	2	11.93	0	0.00	11.93	2	15,505	0.01%
2023/04/07	11	11.89	0	0.00	11.90	11	15,436	0.07%
2023/04/06	47	11.86	0	0.00	11.84	47	15,345	0.31%
2023/03/31	2	11.95	0	0.00	11.95	2	15,078	0.01%
2023/03/30	4	11.84	0	0.00	11.85	4	14,859	0.03%
2023/03/29	16	11.87	0	0.00	11.86	16	14,517	0.11%
2023/03/28	64.1	11.85	4	11.82	11.86	60.1	14,347	0.42%
2023/03/27	110.1	11.96	0	0.00	11.93	110.1	14,018	0.79%	大買/鉅額交易
2023/03/24	11	12.12	0	0.00	12.13	11	13,403	0.08%
2023/03/23	32.2	12.07	0	0.00	12.12	32.2	13,309	0.24%
2023/03/21	7	12.02	0	0.00	12.04	7	13,123	0.05%
2023/03/20	18	12.05	0	0.00	12.04	18	13,020	0.14%
2023/03/17	10	12.12	5	12.14	12.14	5	12,940	0.04%
2023/03/16	31	11.95	0	0.00	12.02	31	12,891	0.24%
2023/03/15	6	12.01	1	12.05	12.03	5	12,846	0.04%
2023/03/14	38.3	11.98	0	0.00	11.93	38.3	12,770	0.30%
2023/03/13	20.1	12.07	1	12.03	12.10	19.1	12,273	0.16%
2023/03/10	28.2	12.10	50	12.10	12.09	-21.8	12,120	-0.18%
2023/03/09	5.1	12.33	0	0.00	12.33	5.1	11,786	0.04%
2023/03/08	30.1	12.35	0	0.00	12.33	30.1	11,706	0.26%
2023/03/07	2	12.57	36	12.58	12.58	-34	11,613	-0.29%
2023/03/06	9	12.39	64	12.41	12.41	-55	11,431	-0.48%
2023/03/03	2.1	12.34	70	12.36	12.36	-67.9	11,230	-0.60%
2023/03/02	51	12.18	16	12.27	12.26	35	11,086	0.32%
2023/03/01	32.2	11.98	0	0.00	12.12	32.2	10,944	0.29%
2023/02/24	42.3	12.14	0	0.00	12.10	42.3	10,685	0.40%
2023/02/23	21	12.27	0	0.00	12.26	21	10,369	0.20%
2023/02/22	27.1	12.26	0	0.00	12.31	27.1	10,236	0.26%
2023/02/21	7	12.31	1	12.39	12.36	6	10,102	0.06%
2023/02/20	17	12.18	31.4	12.14	12.26	-14.4	9,909	-0.15%
2023/02/17	145	12.06	0	0.00	12.10	145	9,801	1.48%	大買/鉅額交易
2023/02/16	1.1	12.16	0	0.00	12.16	1.1	9,810	0.01%
2023/02/15	20	12.12	0	0.00	12.10	20	9,778	0.20%
2023/02/14	1	12.22	0	0.00	12.22	1	9,616	0.01%
2023/02/13	0.1	12.10	0	0.00	12.20	0.1	9,536	0.00%
2023/02/10	0.1	12.14	0	0.00	12.14	0.1	9,252	0.00%
2023/02/08	15	12.09	0	0.00	12.09	15	9,216	0.16%
2023/02/07	2	11.96	0	0.00	12.02	2	9,107	0.02%
2023/02/06	14.3	11.91	0	0.00	11.92	14.3	9,071	0.16%
2023/02/03	17.3	12.14	0	0.00	12.03	17.3	8,865	0.19%
2023/02/02	2.1	12.32	1	12.31	12.34	1.1	8,609	0.01%
2023/02/01	7	12.34	0	0.00	12.37	7	8,491	0.08%
2023/01/31	4.1	12.39	0	0.00	12.34	4.1	8,383	0.05%
2023/01/30	0	0.00	2.2	12.66	12.59	-2.2	8,189	-0.03%
2023/01/17	14.5	12.44	0	0.00	12.40	14.5	8,088	0.18%
2023/01/16	2	12.83	0	0.00	12.85	2	7,767	0.03%
2023/01/13	6	12.69	0	0.00	12.72	6	7,383	0.08%
2023/01/12	13	12.63	0	0.00	12.62	13	7,229	0.18%
2023/01/06	1	12.50	0	0.00	12.50	1	6,695	0.01%
2023/01/05	0	0.00	2	12.54	12.50	-2	6,681	-0.03%
2023/01/04	3	12.30	7.5	12.29	12.29	-4.5	6,626	-0.07%
2023/01/03	0	0.00	10	12.05	12.06	-10	6,639	-0.15%
2022/12/29	8	11.93	1	11.96	11.94	7	6,625	0.11%
2022/12/28	1	12.01	36	12.03	12.03	-35	6,662	-0.53%
2022/12/26	3	11.86	0	0.00	11.86	3	6,715	0.04%
2022/12/21	3	11.73	0	0.00	11.73	3	7,230	0.04%
2022/12/20	9.3	11.76	0	0.00	11.71	9.3	7,459	0.13%
2022/12/19	8	11.93	0	0.00	11.90	8	7,568	0.11%
2022/12/16	2	11.75	0	0.00	12.00	2	7,542	0.03%
2022/12/15	5.1	11.82	0	0.00	11.86	5.1	7,533	0.07%
2022/12/13	2	11.92	0	0.00	11.89	2	7,578	0.03%
2022/12/12	3.1	11.93	0	0.00	11.94	3.1	7,645	0.04%
2022/12/09	0	0.00	13.6	11.95	11.97	-13.6	7,672	-0.18%
2022/12/08	11	11.67	0	0.00	11.73	11	7,598	0.14%
2022/12/07	1	11.86	300	11.80	11.86	-299	7,645	-3.91%	大賣/鉅額交易
2022/12/06	0	0.00	1	11.83	11.75	-1	7,709	-0.01%
2022/12/05	0	0.00	3	11.74	11.74	-3	7,712	-0.04%
2022/12/02	4.4	11.50	0	0.00	11.49	4.4	7,718	0.06%
2022/12/01	100	11.90	0	0.00	11.70	100	7,686	1.30%
2022/11/30	1	11.67	1	11.68	11.68	0	7,673	0.00%
2022/11/29	0	0.00	10	11.57	11.57	-10	7,673	-0.13%
2022/11/28	6	11.17	1	11.19	11.18	5	7,528	0.07%
2022/11/23	5	11.16	0	0.00	11.17	5	7,709	0.06%
2022/11/22	1	11.14	0	0.00	11.14	1	7,804	0.01%
2022/11/21	0.1	10.91	0	0.00	11.00	0.1	7,883	0.00%
2022/11/18	1	11.09	0	0.00	11.13	1	7,870	0.01%
2022/11/17	1	11.08	0	0.00	11.07	1	8,127	0.01%
2022/11/16	0	0.00	60	11.25	11.20	-60	8,159	-0.74%
2022/11/15	0	0.00	22.9	11.22	11.25	-22.9	8,186	-0.28%
2022/11/14	0	0.00	0.2	11.14	11.03	-0.2	8,173	0.00%
2022/11/09	1	10.62	5	10.70	10.58	-4	8,278	-0.05%
2022/11/08	1	10.61	0	0.00	10.56	1	8,434	0.01%
2022/11/07	0	0.00	324	10.65	10.66	-324	8,473	-3.82%	大賣/鉅額交易
2022/11/04	0.2	10.39	5	10.29	10.43	-4.8	8,515	-0.06%
2022/11/03	2.4	10.06	0	0.00	10.09	2.4	8,790	0.03%
2022/11/01	25	9.87	0	0.00	9.93	25	8,975	0.28%
2022/10/31	3.6	10.00	0	0.00	9.99	3.6	8,936	0.04%
2022/10/28	35.4	10.24	0.1	10.25	10.17	35.3	8,764	0.40%
2022/10/26	10	10.50	0	0.00	10.45	10	9,362	0.11%
2022/10/25	68.5	10.43	2	10.43	10.45	66.5	9,916	0.67%
2022/10/24	10	10.62	3	10.93	10.59	7	10,078	0.07%
2022/10/17	10.1	10.71	0	0.00	10.75	10.1	10,568	0.10%
2022/10/14	1	10.73	0	0.00	10.85	1	10,621	0.01%
2022/10/13	1	10.67	0	0.00	10.65	1	10,653	0.01%
2022/10/12	32.3	10.64	0	0.00	10.61	32.3	10,760	0.30%
2022/10/11	6.4	10.78	10	10.82	10.77	-3.6	11,044	-0.03%
2022/10/07	0.1	11.10	0	0.00	11.00	0.1	11,720	0.00%
2022/10/06	2	11.19	0	0.00	11.20	2	12,060	0.02%
2022/10/05	2.1	11.21	0	0.00	11.22	2.1	12,246	0.02%
2022/10/03	4.1	10.92	0	0.00	10.88	4.1	12,499	0.03%
2022/09/30	10.3	10.90	0	0.00	10.95	10.3	12,489	0.08%
2022/09/29	16.1	11.02	0	0.00	11.03	16.1	12,435	0.13%
2022/09/28	40.5	11.15	0	0.00	11.13	40.5	12,468	0.32%
2022/09/27	10.2	11.37	6	11.30	11.35	4.2	12,407	0.03%
2022/09/26	21.2	11.53	0	0.00	11.48	21.2	12,167	0.17%
2022/09/23	1.2	11.61	0	0.00	11.66	1.2	12,028	0.01%
2022/09/22	6.2	11.61	0	0.00	11.61	6.2	12,026	0.05%
2022/09/21	8.4	11.72	0	0.00	11.73	8.4	11,937	0.07%
2022/09/19	0.2	11.82	0	0.00	11.81	0.2	11,861	0.00%
2022/09/16	0.1	11.95	0	0.00	11.93	0.1	11,784	0.00%
2022/09/15	200.1	12.02	0	0.00	12.00	200.1	11,729	1.71%	大買/鉅額交易
2022/09/14	1.1	11.85	1	11.91	11.91	0.1	11,692	0.00%
2022/09/12	3	11.82	246	11.84	11.85	-243	11,526	-2.11%	大賣/鉅額交易
2022/09/08	1	11.75	0	0.00	11.74	1	11,505	0.01%
2022/09/07	0.1	11.73	0	0.00	11.76	0.1	11,550	0.00%
2022/09/05	1	11.68	0	0.00	11.71	1	11,481	0.01%
2022/09/02	1.1	11.69	6	11.72	11.70	-4.9	11,426	-0.04%
2022/09/01	2	11.70	0	0.00	11.77	2	11,381	0.02%
2022/08/31	15.1	11.70	0	0.00	11.79	15.1	11,269	0.13%
2022/08/30	2	11.76	0	0.00	11.74	2	11,200	0.02%
2022/08/26	0.1	11.76	1	11.74	11.77	-0.9	10,994	-0.01%
2022/08/25	1	11.65	2	11.66	11.63	-1	10,873	-0.01%
2022/08/24	6.3	11.59	0	0.00	11.59	6.3	10,836	0.06%
2022/08/23	3	11.74	0	0.00	11.76	3	10,536	0.03%
2022/08/22	2.2	11.69	0	0.00	11.78	2.2	10,504	0.02%
2022/08/19	102	11.74	0	0.00	11.74	102	10,388	0.98%	大買/鉅額交易
2022/08/18	1.1	11.68	0	0.00	11.68	1.1	10,282	0.01%
2022/08/17	1	11.68	0	0.00	11.74	1	10,061	0.01%
2022/08/16	2	11.66	5	11.68	11.66	-3	9,986	-0.03%
2022/08/15	3.1	11.70	3	11.71	11.70	0.1	9,899	0.00%
2022/08/12	500	11.74	0	0.00	11.77	500	9,756	5.12%	大買/鉅額交易
2022/08/11	11	11.60	0	0.00	11.61	11	9,740	0.11%
2022/08/10	67.2	11.59	1	11.66	11.52	66.2	9,594	0.69%
2022/08/08	1	11.72	0	0.00	11.71	1	9,094	0.01%
2022/08/05	7	11.62	0	0.00	11.59	7	8,913	0.08%
2022/08/03	37.1	11.47	0	0.00	11.49	37.1	8,718	0.43%
2022/08/02	17.2	11.58	0	0.00	11.53	17.2	8,566	0.20%
2022/08/01	21.1	11.78	0	0.00	11.77	21.1	8,121	0.26%
2022/07/29	18.1	11.93	0	0.00	11.90	18.1	7,619	0.24%
2022/07/28	4	12.00	0	0.00	12.01	4	7,362	0.05%
2022/07/27	2	11.99	0	0.00	11.99	2	7,317	0.03%
2022/07/25	2	11.90	0	0.00	11.89	2	7,444	0.03%
2022/07/22	30.1	11.93	0	0.00	11.91	30.1	7,391	0.41%
2022/07/21	24.1	12.07	0	0.00	12.05	24.1	6,984	0.34%
2022/07/20	0.2	12.18	0	0.00	12.13	0.2	6,933	0.00%
2022/07/19	3	12.09	0	0.00	12.08	3	6,979	0.04%
2022/07/18	7.2	12.01	0	0.00	12.16	7.2	6,919	0.10%
2022/07/15	14.1	13.00	0	0.00	13.00	14.1	6,696	0.21%
2022/07/14	25.1	13.05	3	13.05	13.04	22.1	5,901	0.37%
2022/07/13	8	13.28	0	0.00	13.22	8	5,661	0.14%
2022/07/12	1	13.25	0	0.00	13.28	1	5,470	0.02%
2022/07/11	4	13.29	0	0.00	13.25	4	5,395	0.07%
2022/07/08	11.1	13.44	0	0.00	13.43	11.1	5,223	0.21%
2022/07/07	2	13.31	1	13.35	13.37	1	5,142	0.02%
2022/07/06	0.1	13.40	0	0.00	13.31	0.1	5,188	0.00%
2022/07/04	2	13.45	0	0.00	13.47	2	5,217	0.04%
2022/07/01	2	13.59	10	13.50	13.47	-8	5,432	-0.15%
2022/06/28	20	13.42	0	0.00	13.44	20	6,239	0.32%
2022/06/27	1	13.39	0	0.00	13.38	1	6,320	0.02%
2022/06/23	1	13.26	0	0.00	13.26	1	6,441	0.02%
2022/06/21	10	13.29	1	13.35	13.36	9	6,600	0.14%
2022/06/20	1	13.20	0	0.00	13.20	1	6,705	0.01%
2022/06/17	2	13.22	1	13.28	13.26	1	6,817	0.01%
2022/06/16	1	13.35	0	0.00	13.34	1	6,919	0.01%
2022/06/14	1	13.49	0	0.00	13.50	1	7,364	0.01%
2022/06/10	1	13.71	0	0.00	13.72	1	9,203	0.01%
2022/06/09	2	13.85	2	13.86	13.83	0	9,719	0.00%
2022/05/31	0	0.00	0.1	13.70	13.69	-0.1	11,451	0.00%
2022/05/30	52	13.69	1	13.66	13.66	51	11,501	0.44%
2022/05/27	1	13.84	0	0.00	13.77	1	11,573	0.01%
2022/05/26	2	13.75	0	0.00	13.76	2	11,698	0.02%
2022/05/25	0	0.00	3	13.75	13.80	-3	11,941	-0.03%
2022/05/24	0.1	13.87	0	0.00	13.79	0.1	12,145	0.00%
2022/05/20	1	13.90	0	0.00	13.88	1	12,357	0.01%
2022/05/19	0	0.00	3	13.76	13.71	-3	12,340	-0.02%
2022/05/12	1.1	13.44	0	0.00	13.32	1.1	12,789	0.01%
2022/05/11	0	0.00	6	13.52	13.57	-6	13,241	-0.05%
2022/05/10	3	13.36	0	0.00	13.48	3	13,399	0.02%
2022/05/06	3	13.68	0	0.00	13.70	3	13,456	0.02%
2022/05/05	361	14.08	0	0.00	14.00	361	13,457	2.68%	大買/鉅額交易
2022/05/03	0.2	13.92	2	14.12	14.13	-1.8	13,606	-0.01%
2022/04/29	1	13.86	0	0.00	13.88	1	13,710	0.01%
2022/04/25	5	13.61	0	0.00	13.62	5	14,272	0.04%
2022/04/21	6	13.95	0	0.00	13.88	6	14,428	0.04%
2022/04/19	0	0.00	2	14.20	14.30	-2	14,364	-0.01%
2022/04/18	0	0.00	103	14.15	14.15	-103	14,371	-0.72%	大賣/鉅額交易
2022/04/14	0	0.00	0.3	14.25	14.29	-0.3	14,456	0.00%
2022/04/12	0	0.00	22	14.12	14.22	-22	14,832	-0.15%
2022/04/11	102	14.38	1	14.28	14.17	101	14,855	0.68%	大買/鉅額交易
2022/04/08	1	14.31	202	14.27	14.40	-201	14,777	-1.36%	大賣/鉅額交易
2022/04/07	7	14.30	1	14.15	14.13	6	14,617	0.04%
2022/04/06	0	0.00	7	14.30	14.41	-7	14,510	-0.05%
2022/04/01	6	13.91	0	0.00	13.93	6	13,878	0.04%
2022/03/31	5	13.89	0	0.00	13.95	5	13,889	0.04%
2022/03/30	6	13.82	0	0.00	13.86	6	14,027	0.04%
2022/03/29	1	13.80	0	0.00	13.77	1	14,293	0.01%
2022/03/25	3	13.68	0	0.00	13.66	3	14,277	0.02%
2022/03/24	0	0.00	32	13.67	13.78	-32	14,340	-0.22%
2022/03/23	1.4	13.71	0	0.00	13.75	1.4	14,461	0.01%
2022/03/22	0	0.00	3	13.70	13.70	-3	14,416	-0.02%
2022/03/21	0.1	13.57	35	13.59	13.42	-34.9	14,346	-0.24%
2022/03/18	3	13.31	0	0.00	13.42	3	14,375	0.02%
2022/03/17	3	13.01	55	13.10	13.23	-52	14,292	-0.36%
2022/03/16	92.2	12.28	3	12.31	12.40	89.2	14,031	0.64%
2022/03/15	74.1	12.63	1	12.96	12.49	73.1	13,556	0.54%
2022/03/14	42.3	13.25	4	13.50	13.18	38.3	12,540	0.31%
2022/03/11	23	13.52	0	0.00	13.44	23	12,094	0.19%
2022/03/10	0	0.00	21	13.76	13.78	-21	11,716	-0.18%
2022/03/09	24	13.58	0	0.00	13.51	24	11,861	0.20%
2022/03/08	6	13.79	1	13.91	13.78	5	11,465	0.04%
2022/03/07	2	13.95	0	0.00	14.00	2	11,240	0.02%
2022/03/04	1	14.01	0	0.00	14.04	1	11,209	0.01%
2022/03/01	210	14.11	0	0.00	14.08	210	11,237	1.87%	大買/鉅額交易
2022/02/24	2	14.08	0	0.00	14.12	2	10,998	0.02%
2022/02/22	1	14.22	0	0.00	14.22	1	10,972	0.01%
2022/02/21	1	14.36	0	0.00	14.36	1	10,967	0.01%
2022/02/18	0	0.00	1	14.38	14.39	-1	11,026	-0.01%
2022/02/17	1	14.29	0	0.00	14.31	1	11,133	0.01%
2022/02/16	0	0.00	9	14.39	14.31	-9	11,416	-0.08%
2022/02/15	3	14.30	0	0.00	14.21	3	11,559	0.03%
2022/02/10	1	14.47	0	0.00	14.58	1	12,617	0.01%
2022/02/09	0	0.00	9	14.38	14.47	-9	13,303	-0.07%
2022/02/07	3	14.17	0	0.00	14.17	3	14,094	0.02%
2022/01/26	3	14.18	0	0.00	14.17	3	14,311	0.02%
2022/01/25	1	14.24	2	14.27	14.24	-1	14,722	-0.01%
2022/01/24	0	0.00	22	14.43	14.43	-22	14,831	-0.15%
2022/01/21	0	0.00	13	14.27	14.29	-13	14,878	-0.09%
2022/01/19	0	0.00	1	14.13	14.13	-1	14,912	-0.01%
2022/01/18	2	13.94	0	0.00	13.97	2	15,011	0.01%
2022/01/17	15	14.16	0	0.00	14.13	15	14,704	0.10%
2022/01/14	3	14.32	1	14.30	14.28	2	14,427	0.01%
2022/01/12	15	14.42	0	0.00	14.41	15	14,286	0.10%
2022/01/11	0	0.00	14	14.48	14.40	-14	14,247	-0.10%
2022/01/06	12	14.16	0	0.00	14.12	12	14,133	0.08%
2022/01/05	12	14.25	1	14.27	14.22	11	13,900	0.08%
2022/01/04	0	0.00	2	14.50	14.51	-2	13,667	-0.01%
2022/01/03	0	0.00	5	14.37	14.40	-5	13,622	-0.04%
2021/12/29	0	0.00	2	14.34	14.33	-2	13,811	-0.01%
2021/12/28	0	0.00	5	14.48	14.47	-5	13,763	-0.04%
2021/12/27	1	14.55	3	14.52	14.56	-2	13,759	-0.01%
2021/12/22	10	14.14	0	0.00	14.14	10	13,228	0.08%
2021/12/21	12	14.08	0	0.00	14.10	12	13,288	0.09%
2021/12/20	24.1	14.07	0	0.00	14.08	24.1	13,337	0.18%
2021/12/17	1	14.23	4	14.33	14.34	-3	13,225	-0.02%
2021/12/14	64.1	14.14	0	0.00	13.99	64.1	13,480	0.48%
2021/12/13	20	14.33	0	0.00	14.33	20	13,795	0.14%
2021/12/10	2	14.27	0	0.00	14.28	2	13,882	0.01%
2021/12/09	0	0.00	36	14.28	14.29	-36	13,811	-0.26%
2021/12/06	2	13.95	2	14.08	14.01	0	13,558	0.00%
2021/12/03	1	14.04	2	13.80	14.06	-1	13,478	-0.01%
2021/12/01	1	13.75	0	0.00	13.75	1	13,351	0.01%
2021/11/30	1.1	13.60	0	0.00	13.60	1.1	13,596	0.01%
2021/11/29	3.1	13.67	5	13.62	13.65	-1.9	13,593	-0.01%
2021/11/26	1.2	13.80	0	0.00	13.69	1.2	13,697	0.01%
2021/11/25	1	13.89	0	0.00	13.90	1	13,593	0.01%
2021/11/24	1	13.78	0	0.00	13.79	1	13,588	0.01%
2021/11/22	2	13.73	0	0.00	13.70	2	13,543	0.01%
2021/11/19	1	13.63	6	13.65	13.64	-5	13,549	-0.04%
2021/11/18	2.1	13.75	10	13.65	13.69	-8	13,445	-0.06%
2021/11/17	10	13.72	0	0.00	13.76	10	13,389	0.07%
2021/11/16	12	13.73	0	0.00	13.74	12	13,504	0.09%
2021/11/15	14.7	13.75	0	0.00	13.71	14.7	13,455	0.11%
2021/11/11	1.1	13.74	10	13.80	13.81	-8.9	12,962	-0.07%
2021/11/10	25.1	13.43	0	0.00	13.40	25.1	12,650	0.20%
2021/11/09	20.1	13.59	0	0.00	13.57	20.1	12,007	0.17%
2021/11/08	14.2	13.72	0	0.00	13.71	14.2	11,286	0.13%
2021/11/05	12.2	13.85	0	0.00	13.86	12.2	10,669	0.11%
2021/11/04	12.1	13.96	0	0.00	13.94	12.1	10,204	0.12%
2021/11/03	17	14.00	0.1	14.02	14.01	16.9	10,097	0.17%
2021/11/02	16.1	14.01	0	0.00	14.01	16.1	10,082	0.16%
2021/11/01	13	14.07	0	0.00	14.10	13	9,851	0.13%
2021/10/29	7.5	14.11	0	0.00	14.13	7.5	9,887	0.08%
2021/10/28	5	14.20	0	0.00	14.21	5	9,781	0.05%
2021/10/27	6	14.19	0	0.00	14.23	6	9,915	0.06%
2021/10/26	30	14.33	1	14.37	14.29	29	9,910	0.29%
2021/10/25	3	14.53	0	0.00	14.53	3	9,873	0.03%
2021/10/22	0	0.00	1	14.62	14.57	-1	10,281	-0.01%
2021/10/15	7	14.33	0.3	14.66	14.46	6.7	11,664	0.06%
2021/10/14	0	0.00	1	14.59	14.60	-1	12,293	-0.01%
2021/10/13	0	0.00	0.2	14.57	14.58	-0.2	13,097	0.00%
2021/10/12	2	14.57	0	0.00	14.55	2	14,037	0.01%
2021/10/07	0	0.00	6	14.90	14.92	-6	14,923	-0.04%
2021/10/06	1	14.75	0	0.00	14.75	1	15,111	0.01%
2021/10/05	2	14.43	0	0.00	14.56	2	15,488	0.01%
2021/09/30	0	0.00	1	14.61	14.61	-1	16,844	-0.01%
2021/09/29	0	0.00	2	14.52	14.59	-2	17,412	-0.01%
2021/09/28	0	0.00	3	14.38	14.64	-3	17,942	-0.02%
2021/09/27	7	14.35	0	0.00	14.35	7	17,971	0.04%
2021/09/24	2	14.57	0	0.00	14.57	2	17,973	0.01%
2021/09/23	1	14.57	0	0.00	14.53	1	18,139	0.01%
2021/09/22	3.1	14.10	1	13.93	14.12	2.1	18,032	0.01%
2021/09/17	10	14.20	0	0.00	14.18	10	17,974	0.06%
2021/09/16	29	14.36	0	0.00	14.24	29	17,831	0.16%
2021/09/15	5	14.76	0	0.00	14.73	5	17,376	0.03%
2021/09/14	1	15.04	0	0.00	15.04	1	17,265	0.01%
2021/09/13	1	14.99	0	0.00	15.07	1	17,369	0.01%
2021/09/10	0	0.00	1	15.06	15.00	-1	17,530	-0.01%
2021/09/09	2	14.90	0	0.00	14.94	2	17,835	0.01%
2021/09/08	0	0.00	11	15.00	14.98	-11	18,058	-0.06%
2021/09/07	0	0.00	10	14.92	14.93	-10	18,082	-0.06%
2021/09/06	0	0.00	9	15.20	14.99	-9	18,204	-0.05%
2021/09/03	1	14.89	20	15.01	15.06	-19	18,007	-0.11%
2021/09/02	0	0.00	13	14.81	14.82	-13	17,690	-0.07%
2021/09/01	0	0.00	2	14.74	14.73	-2	17,522	-0.01%
2021/08/31	0.1	14.41	7	14.39	14.47	-6.9	17,345	-0.04%
2021/08/30	1	14.45	10	14.47	14.47	-9	17,319	-0.05%
2021/08/27	0	0.00	1	14.41	14.42	-1	17,252	-0.01%
2021/08/26	0	0.00	8	14.46	14.43	-8	17,241	-0.05%
2021/08/25	5	14.40	4	14.41	14.43	1	17,183	0.01%
2021/08/20	5	13.89	0	0.00	13.86	5	17,067	0.03%
2021/08/19	1	14.01	0	0.00	14.01	1	16,856	0.01%
2021/08/18	1	14.14	10	14.09	14.20	-9	16,788	-0.05%
2021/08/16	1	14.32	4	14.30	14.30	-3	16,678	-0.02%
2021/08/12	2	14.37	0	0.00	14.36	2	16,536	0.01%
2021/08/11	1	14.19	17	14.33	14.34	-16	16,466	-0.10%
2021/08/10	7	14.08	0	0.00	14.09	7	16,299	0.04%
2021/08/09	2.1	13.94	0	0.00	14.08	2.1	16,292	0.01%
2021/08/06	4	13.91	0	0.00	13.89	4	16,026	0.02%
2021/08/05	14	13.98	0	0.00	13.96	14	15,823	0.09%
2021/08/04	6	14.03	0	0.00	14.03	6	15,823	0.04%
2021/08/03	9.4	14.02	0	0.00	13.96	9.4	15,715	0.06%
2021/08/02	3.1	14.03	2	14.07	14.05	1.1	15,530	0.01%
2021/07/30	6	13.99	0	0.00	13.92	6	15,385	0.04%
2021/07/29	1	14.00	0	0.00	14.05	1	15,241	0.01%
2021/07/28	4.2	13.90	0	0.00	13.88	4.2	15,073	0.03%
2021/07/27	10	14.17	0	0.00	14.15	10	14,771	0.07%
2021/07/26	12.2	14.35	5	14.28	14.26	7.2	14,884	0.05%
2021/07/23	3	14.53	0	0.00	14.50	3	14,482	0.02%
2021/07/22	7	14.58	0	0.00	14.61	7	14,626	0.05%
2021/07/21	6.2	14.44	1	14.42	14.42	5.2	14,896	0.03%
2021/07/20	22.2	14.55	10	14.51	14.49	12.2	14,776	0.08%
2021/07/19	12.1	14.76	0	0.00	14.76	12.1	14,050	0.09%
2021/07/16	14.2	14.91	5	14.92	14.92	9.2	13,439	0.07%
2021/07/15	152	15.42	0	0.00	15.59	152	12,665	1.20%	大買/鉅額交易
2021/07/14	109	15.42	2	15.42	15.42	107	12,176	0.88%	大買/鉅額交易
2021/07/13	56	15.46	0	0.00	15.45	56	11,740	0.48%
2021/07/12	12	15.48	0	0.00	15.48	12	11,418	0.11%
2021/07/09	19	15.40	2	15.42	15.44	17	11,013	0.15%
2021/07/08	31	15.58	0	0.00	15.56	31	10,590	0.29%
2021/07/07	21	15.63	0	0.00	15.61	21	10,149	0.21%
2021/07/06	24	15.68	1	15.67	15.70	23	9,772	0.24%
2021/07/05	42	15.77	0	0.00	15.80	42	9,266	0.45%
2021/07/02	0	0.00	18	15.61	15.61	-18	8,694	-0.21%
2021/06/30	10	15.67	0	0.00	15.68	10	8,582	0.12%
2021/06/23	0	0.00	5	15.61	15.68	-5	8,635	-0.06%
2021/06/22	0.1	15.55	0	0.00	15.53	0.1	8,835	0.00%
2021/06/21	7	15.45	0	0.00	15.51	7	9,068	0.08%
2021/06/18	8	15.64	0	0.00	15.63	8	9,032	0.09%
2021/06/17	4	15.74	0	0.00	15.71	4	8,735	0.05%
2021/06/16	2	15.88	0	0.00	15.87	2	8,671	0.02%
2021/06/15	4	15.97	2	15.96	15.94	2	8,646	0.02%
2021/06/09	0	0.00	2	16.02	16.00	-2	8,781	-0.02%
2021/06/08	2	16.02	0	0.00	16.00	2	8,964	0.02%
2021/06/04	2	16.05	0	0.00	16.05	2	9,173	0.02%
2021/06/01	4	16.06	0	0.00	16.04	4	9,717	0.04%
2021/05/28	0	0.00	1	16.18	16.18	-1	9,901	-0.01%
2021/05/25	0	0.00	63	16.05	16.04	-63	10,821	-0.58%
2021/05/24	1	16.02	0	0.00	16.00	1	11,271	0.01%
2021/05/21	1	16.00	0	0.00	16.02	1	11,513	0.01%
2021/05/19	2	16.05	0	0.00	16.04	2	12,215	0.02%
2021/05/18	0	0.00	10	16.08	16.08	-10	12,850	-0.08%
2021/05/17	0	0.00	15	15.95	15.92	-15	13,371	-0.11%
2021/05/14	1	15.91	0	0.00	15.90	1	14,427	0.01%
2021/05/13	4	15.90	0	0.00	15.92	4	15,549	0.03%
2021/05/12	49	15.96	3	15.96	16.00	46	15,681	0.29%
2021/05/11	7	15.95	0	0.00	16.02	7	15,626	0.04%
2021/05/05	0.2	15.98	0	0.00	15.98	0.2	16,239	0.00%
2021/05/04	13	15.83	2	15.80	15.87	11	16,403	0.07%
2021/05/03	32	15.89	0	0.00	15.85	32	16,525	0.19%
2021/04/29	4	16.04	2	16.09	16.08	2	16,336	0.01%
2021/04/28	18	16.00	2.1	16.00	15.99	15.9	16,448	0.10%
2021/04/27	23	16.09	0	0.00	16.05	23	16,315	0.14%
2021/04/26	5	16.18	0	0.00	16.18	5	16,129	0.03%
2021/04/23	6	16.24	0	0.00	16.23	6	16,163	0.04%
2021/04/22	16	16.25	2	16.31	16.22	14	16,338	0.09%
2021/04/21	5.3	16.30	3	16.28	16.30	2.3	16,404	0.01%
2021/04/20	4	16.40	0	0.00	16.41	4	16,511	0.02%
2021/04/19	0.1	16.39	2	16.40	16.40	-1.9	16,749	-0.01%
2021/04/16	0	0.00	2.5	16.32	16.34	-2.5	17,010	-0.01%
2021/04/15	2.2	16.25	4	16.27	16.28	-1.8	17,281	-0.01%
2021/04/14	0	0.00	3	16.26	16.31	-3	17,530	-0.02%
2021/04/13	1.1	16.28	1	16.26	16.25	0.1	17,759	0.00%
2021/04/12	0	0.00	1	16.27	16.27	-1	18,051	-0.01%
2021/04/09	4.1	16.36	0	0.00	16.35	4.1	18,299	0.02%
2021/04/08	1.1	16.40	0	0.00	16.41	1.1	18,583	0.01%
2021/04/07	3	16.42	0	0.00	16.41	3	18,945	0.02%
2021/04/06	0.1	16.48	0	0.00	16.47	0.1	19,237	0.00%
2021/04/01	2.1	16.31	0	0.00	16.32	2.1	19,626	0.01%
2021/03/31	8	16.29	0	0.00	16.28	8	20,059	0.04%
2021/03/30	1	16.39	2	16.30	16.40	-1	20,432	0.00%
2021/03/29	0.3	16.09	7	16.10	16.18	-6.8	20,561	-0.03%
2021/03/26	0.1	15.99	3	15.99	16.03	-3	20,825	-0.01%
2021/03/25	10.2	15.80	11	15.82	15.81	-0.8	21,351	0.00%
2021/03/24	17.2	15.98	0	0.00	15.90	17.2	21,444	0.08%
2021/03/23	5.1	16.17	0	0.00	16.12	5.1	21,213	0.02%
2021/03/22	0	0.00	3	16.24	16.24	-3	21,359	-0.01%
2021/03/19	7	16.17	3	16.17	16.11	4	21,958	0.02%
2021/03/18	1	16.24	0	0.00	16.25	1	22,274	0.00%
2021/03/17	1	16.17	2	16.19	16.13	-1	22,893	0.00%
2021/03/16	3	16.12	1	16.14	16.14	2	23,551	0.01%
2021/03/15	13.1	16.02	21	16.10	16.11	-7.9	24,398	-0.03%
2021/03/12	2.1	16.02	2	16.09	16.09	0.1	25,142	0.00%
2021/03/11	0.1	15.99	3	16.02	16.02	-2.9	25,824	-0.01%
2021/03/10	0.1	15.80	0	0.00	15.80	0.1	26,553	0.00%
2021/03/09	0.1	15.69	0	0.00	15.78	0.1	27,886	0.00%
2021/03/08	5.1	15.74	0	0.00	15.74	5.1	29,080	0.02%
2021/03/05	14.2	15.59	0	0.00	15.72	14.2	30,378	0.05%
2021/03/04	12.2	15.73	0	0.00	15.71	12.2	31,200	0.04%
2021/03/02	9	15.77	2	15.74	15.68	7	34,800	0.02%
2021/02/26	12	15.72	0	0.00	15.72	12	36,660	0.03%
2021/02/25	12	15.77	15	15.93	15.90	-3	37,418	-0.01%
2021/02/24	19	15.84	0	0.00	15.81	19	39,726	0.05%
2021/02/23	3	15.93	0	0.00	15.95	3	41,184	0.01%
2021/02/22	3	15.99	0	0.00	15.98	3	45,206	0.01%
2021/02/19	3	15.68	1	15.70	15.73	2	50,089	0.00%
2021/02/18	29	15.96	0	0.00	15.89	29	55,747	0.05%
2021/02/17	19	15.71	0	0.00	15.94	19	60,989	0.03%
2021/02/05	45	15.14	0	0.00	15.11	45	72,664	0.06%
2021/02/04	225	15.43	200	15.33	15.26	25	72,754	0.03%	大買/大賣/