中信中國高股息 (00882)-凱基-岡山券商分點個股進出

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

中信中國高股息

(00882)

可現股當沖

股價
12.12
漲跌
▲0.09
漲幅
+0.75%
成交量
20,102張
產業
上市
350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-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	26	12.19	12.12	-26	24,943	-0.10%
2024/05/30	5	12.06	14.8	12.15	12.03	-9.8	25,148	-0.04%
2024/05/29	0	0.00	1	12.18	12.18	-1	25,048	0.00%
2024/05/28	9	12.34	12.8	12.34	12.29	-3.8	25,121	-0.02%
2024/05/27	0	0.00	4.7	12.14	12.17	-4.7	24,985	-0.02%
2024/05/24	0	0.00	50	11.99	12.02	-50	25,036	-0.20%
2024/05/23	2	12.17	2	12.10	12.09	0	24,911	0.00%
2024/05/22	10	12.48	4.7	12.42	12.45	5.3	24,616	0.02%
2024/05/21	9	12.32	3.4	12.36	12.32	5.6	24,572	0.02%
2024/05/20	9	12.36	5.6	12.36	12.40	3.4	24,786	0.01%
2024/05/17	0	0.00	13.3	12.19	12.18	-13.3	24,440	-0.05%
2024/05/16	12	12.05	130.9	11.95	12.10	-118.9	24,295	-0.49%	大賣/鉅額交易
2024/05/15	8	11.82	15	11.90	11.82	-7	23,920	-0.03%
2024/05/14	5	12.03	10.5	12.01	11.95	-5.5	23,878	-0.02%
2024/05/13	0	0.00	25.7	11.95	12.03	-25.7	23,796	-0.11%
2024/05/10	7	11.80	11.9	11.79	11.87	-4.9	23,125	-0.02%
2024/05/09	6	11.39	8	11.35	11.41	-2	22,281	-0.01%
2024/05/08	5	11.34	1	11.27	11.26	4	22,309	0.02%
2024/05/07	10	11.28	0.2	11.27	11.28	9.8	22,480	0.04%
2024/05/06	1	11.12	0	0.00	11.16	1	22,422	0.00%
2024/05/03	2	11.05	5	11.10	11.01	-3	22,456	-0.01%
2024/04/30	2	10.90	0	0.00	10.85	2	23,316	0.01%
2024/04/29	1	10.80	0	0.00	10.94	1	23,572	0.00%
2024/04/25	5	10.60	5	10.70	10.64	0	24,742	0.00%
2024/04/24	1	10.47	5	10.48	10.48	-4	25,250	-0.02%
2024/04/23	0	0.00	2	10.46	10.44	-2	26,952	-0.01%
2024/04/22	1	10.43	5	10.42	10.43	-4	27,099	-0.01%
2024/04/16	6	10.26	0	0.00	10.24	6	26,772	0.02%
2024/04/15	1	10.21	0	0.00	10.31	1	26,741	0.00%
2024/04/12	1	10.35	0	0.00	10.33	1	26,832	0.00%
2024/04/11	5	10.36	0	0.00	10.45	5	26,819	0.02%
2024/04/10	0	0.00	24	10.38	10.37	-24	26,780	-0.09%
2024/04/09	0	0.00	12	10.33	10.33	-12	27,028	-0.04%
2024/03/29	1	10.22	48	10.21	10.21	-47	27,114	-0.17%
2024/03/28	24	10.24	1	10.14	10.23	23	27,103	0.08%
2024/03/27	30	10.32	21	10.40	10.30	9	26,851	0.03%
2024/03/26	2	10.36	0	0.00	10.36	2	26,842	0.01%
2024/03/22	4	10.44	0	0.00	10.43	4	26,691	0.01%
2024/03/21	0	0.00	1	10.47	10.50	-1	26,733	0.00%
2024/03/20	30	10.40	3	10.42	10.41	27	26,880	0.10%
2024/03/19	2	10.45	0	0.00	10.42	2	27,015	0.01%
2024/03/18	0	0.00	3	10.46	10.45	-3	27,297	-0.01%
2024/03/14	1	10.35	0	0.00	10.34	1	27,830	0.00%
2024/03/13	0	0.00	100	10.38	10.40	-100	28,099	-0.36%
2024/03/12	0	0.00	5	10.34	10.35	-5	28,058	-0.02%
2024/03/07	0	0.00	3	10.31	10.26	-3	28,306	-0.01%
2024/03/06	81	10.25	4	10.16	10.21	77	28,071	0.27%
2024/03/05	3	10.14	0	0.00	10.10	3	28,190	0.01%
2024/03/04	34	10.19	13	10.20	10.19	21	28,405	0.07%
2024/03/01	2	10.14	0	0.00	10.23	2	28,288	0.01%
2024/02/29	1	10.25	0	0.00	10.25	1	28,108	0.00%
2024/02/27	4	10.25	0	0.00	10.28	4	27,960	0.01%
2024/02/26	21	10.34	16	10.34	10.35	5	27,627	0.02%
2024/02/23	0	0.00	24.5	10.44	10.41	-24.5	27,354	-0.09%
2024/02/22	12	10.28	0	0.00	10.34	12	26,877	0.04%
2024/02/21	11	10.30	264	10.27	10.30	-253	26,406	-0.96%	大賣/鉅額交易
2024/02/20	250	9.99	0	0.00	9.96	250	25,499	0.98%	大買/鉅額交易
2024/02/19	5	9.86	1	9.90	9.89	4	25,222	0.02%
2024/02/16	3	9.80	0	0.00	9.84	3	24,986	0.01%
2024/02/15	14	9.60	0	0.00	9.60	14	24,606	0.06%
2024/02/05	7.1	9.49	0	0.00	9.56	7.1	24,299	0.03%
2024/02/02	4.8	9.67	0	0.00	9.59	4.8	23,823	0.02%
2024/02/01	1	9.58	0	0.00	9.66	1	23,581	0.00%
2024/01/31	1	9.59	0.6	9.63	9.62	0.4	23,304	0.00%
2024/01/30	8.5	9.75	13	9.79	9.70	-4.5	22,919	-0.02%
2024/01/26	15	10.01	8	9.93	9.98	7	21,969	0.03%
2024/01/25	12	9.97	0	0.00	10.01	12	21,537	0.06%
2024/01/24	2	9.56	0	0.00	9.51	2	20,662	0.01%
2024/01/23	11.8	9.32	0	0.00	9.42	11.8	19,990	0.06%
2024/01/22	34.8	9.34	3	9.33	9.30	31.8	19,421	0.16%
2024/01/19	32.4	9.59	0	0.00	9.56	32.4	18,124	0.18%
2024/01/18	40.4	9.62	1	9.61	9.61	39.4	17,379	0.23%
2024/01/17	40	9.88	100	9.91	9.78	-60	16,490	-0.36%
2024/01/16	5	10.26	0	0.00	10.27	5	14,739	0.03%
2024/01/15	0.5	10.35	2	10.30	10.33	-1.5	14,582	-0.01%
2024/01/12	3.2	10.28	0	0.00	10.32	3.2	14,577	0.02%
2024/01/11	2	10.26	0	0.00	10.34	2	14,581	0.01%
2024/01/09	5	10.32	0	0.00	10.31	5	14,309	0.03%
2024/01/08	0.4	10.48	0	0.00	10.32	0.4	14,150	0.00%
2024/01/05	3	10.50	0	0.00	10.48	3	13,932	0.02%
2024/01/04	0	0.00	13	10.43	10.42	-13	13,904	-0.09%
2024/01/03	7	10.46	0	0.00	10.48	7	13,696	0.05%
2023/12/29	8	10.35	4	10.34	10.36	4	13,268	0.03%
2023/12/28	2	10.23	0	0.00	10.31	2	13,216	0.02%
2023/12/27	5	10.22	10	10.19	10.22	-5	13,606	-0.04%
2023/12/26	0	0.00	12	10.23	10.19	-12	13,435	-0.09%
2023/12/25	2	10.20	2	10.21	10.21	0	13,409	0.00%
2023/12/22	0	0.00	3	10.23	10.23	-3	13,357	-0.02%
2023/12/21	3	10.16	0	0.00	10.23	3	13,221	0.02%
2023/12/19	6	10.23	0	0.00	10.21	6	13,101	0.05%
2023/12/18	21	10.26	0	0.00	10.25	21	12,996	0.16%
2023/12/15	11	10.33	0	0.00	10.28	11	12,812	0.09%
2023/12/14	5	10.14	0	0.00	10.12	5	12,440	0.04%
2023/12/13	16.4	10.19	0	0.00	10.15	16.4	12,144	0.13%
2023/12/12	3	10.11	0	0.00	10.21	3	11,853	0.03%
2023/12/11	29.4	10.02	41	9.99	10.03	-11.6	11,763	-0.10%
2023/12/08	17.1	10.16	0	0.00	10.15	17.1	10,994	0.16%
2023/12/07	9.4	10.20	3	10.25	10.23	6.4	10,549	0.06%
2023/12/06	7	10.28	0	0.00	10.36	7	10,211	0.07%
2023/12/05	36	10.29	0	0.00	10.26	36	10,020	0.36%
2023/12/04	12.7	10.39	0	0.00	10.39	12.7	9,505	0.13%
2023/12/01	17	10.41	0	0.00	10.42	17	9,373	0.18%
2023/11/30	2.7	10.40	10.3	10.41	10.40	-7.6	9,281	-0.08%
2023/11/29	21	10.49	0	0.00	10.45	21	9,144	0.23%
2023/11/28	2	10.62	0	0.00	10.62	2	8,462	0.02%
2023/11/27	1.4	10.67	2	10.61	10.62	-0.6	8,460	-0.01%
2023/11/24	3	10.72	0	0.00	10.71	3	8,387	0.04%
2023/11/22	3.3	10.65	4	10.65	10.65	-0.7	8,569	-0.01%
2023/11/17	1	10.70	0	0.00	10.71	1	8,653	0.01%
2023/11/16	0.7	10.79	0	0.00	10.82	0.7	8,794	0.01%
2023/11/15	0.7	10.84	0	0.00	10.83	0.7	9,176	0.01%
2023/11/13	4.3	10.57	2	10.56	10.59	2.3	9,602	0.02%
2023/11/10	4.3	10.60	0	0.00	10.62	4.3	9,736	0.04%
2023/11/09	12.3	10.69	0	0.00	10.69	12.3	9,899	0.12%
2023/11/08	6.3	10.72	0	0.00	10.73	6.3	10,462	0.06%
2023/11/06	3	10.86	0	0.00	10.87	3	10,785	0.03%
2023/11/03	19	10.80	0	0.00	10.79	19	10,883	0.17%
2023/11/02	5	10.81	0	0.00	10.74	5	11,019	0.05%
2023/11/01	1	10.72	0	0.00	10.73	1	11,196	0.01%
2023/10/31	3	10.76	0	0.00	10.67	3	11,364	0.03%
2023/10/30	0	0.00	2	10.76	10.72	-2	11,635	-0.02%
2023/10/27	3	10.77	0	0.00	10.76	3	11,917	0.03%
2023/10/26	3	10.63	0	0.00	10.62	3	12,729	0.02%
2023/10/25	4	10.72	0	0.00	10.71	4	13,125	0.03%
2023/10/23	8.3	10.50	0	0.00	10.46	8.3	13,469	0.06%
2023/10/20	17	10.55	0	0.00	10.55	17	13,763	0.12%
2023/10/19	2	10.64	0	0.00	10.65	2	13,951	0.01%
2023/10/13	13	10.87	0	0.00	10.86	13	16,147	0.08%
2023/10/11	2	10.75	0	0.00	10.75	2	16,693	0.01%
2023/10/05	8	10.57	0	0.00	10.58	8	16,858	0.05%
2023/10/04	8	10.57	0	0.00	10.57	8	16,984	0.05%
2023/10/03	12.3	10.65	0	0.00	10.61	12.3	17,274	0.07%
2023/10/02	10	10.93	0	0.00	10.92	10	17,038	0.06%
2023/09/28	2	10.85	10	10.86	10.86	-8	17,457	-0.05%
2023/09/27	15	10.86	0	0.00	10.87	15	17,646	0.09%
2023/09/25	2	10.95	0	0.00	10.96	2	17,941	0.01%
2023/09/19	0	0.00	1	10.90	10.97	-1	18,322	-0.01%
2023/09/18	4	10.88	1	10.93	10.90	3	18,601	0.02%
2023/09/15	1	11.02	1	11.04	11.00	0	18,796	0.00%
2023/09/14	9	10.88	2	10.86	10.89	7	18,835	0.04%
2023/09/13	2.2	10.88	0	0.00	10.90	2.2	18,861	0.01%
2023/09/12	2	10.94	0	0.00	10.92	2	19,014	0.01%
2023/09/11	1	10.91	0	0.00	10.96	1	19,226	0.01%
2023/09/08	2	10.94	0	0.00	10.95	2	19,312	0.01%
2023/09/07	3	11.02	0.5	11.04	11.01	2.5	19,583	0.01%
2023/09/06	23	11.02	10	11.02	11.02	13	19,745	0.07%
2023/09/05	7	11.15	0	0.00	11.12	7	19,743	0.04%
2023/09/04	2	11.18	0	0.00	11.17	2	19,943	0.01%
2023/09/01	2	10.91	5	10.94	10.94	-3	20,057	-0.01%
2023/08/31	5.7	10.92	0.5	10.95	10.88	5.2	20,308	0.03%
2023/08/30	0	0.00	2.5	11.03	10.99	-2.5	20,687	-0.01%
2023/08/29	2	10.89	0	0.00	10.96	2	21,161	0.01%
2023/08/28	0	0.00	29.5	10.87	10.84	-29.5	21,529	-0.14%
2023/08/25	1	10.65	0	0.00	10.73	1	21,976	0.00%
2023/08/24	7.3	10.66	0	0.00	10.69	7.3	22,700	0.03%
2023/08/23	0	0.00	0.5	10.64	10.65	-0.5	23,009	0.00%
2023/08/22	8	10.55	8.5	10.50	10.54	-0.5	23,454	0.00%
2023/08/21	26.7	10.61	10.9	10.61	10.61	15.7	24,483	0.06%
2023/08/18	4.1	10.85	2	10.94	10.82	2.1	25,064	0.01%
2023/08/17	7.4	10.82	6	10.85	10.87	1.4	25,278	0.01%
2023/08/16	44	10.93	16	10.94	10.94	28	25,148	0.11%
2023/08/15	8.1	11.01	4	11.04	11.02	4.1	25,258	0.02%
2023/08/14	15	11.07	13.2	11.05	11.04	1.8	25,150	0.01%
2023/08/11	3.6	11.29	0	0.00	11.29	3.6	24,684	0.01%
2023/08/10	4	11.36	0	0.00	11.35	4	24,609	0.02%
2023/08/09	3	11.40	0	0.00	11.40	3	24,726	0.01%
2023/08/08	7.2	11.43	0	0.00	11.47	7.2	24,874	0.03%
2023/08/07	15	11.51	0	0.00	11.52	15	24,834	0.06%
2023/08/04	5	11.65	0.1	11.64	11.66	4.9	24,827	0.02%
2023/08/02	42	11.62	0	0.00	11.54	42	25,158	0.17%
2023/08/01	38	11.79	0	0.00	11.72	38	25,170	0.15%
2023/07/31	11	11.82	0	0.00	11.83	11	25,129	0.04%
2023/07/28	0.6	11.36	27	11.46	11.61	-26.4	24,479	-0.11%
2023/07/26	0	0.00	1	11.36	11.27	-1	23,981	0.00%
2023/07/25	0.1	11.24	5	11.19	11.26	-4.9	23,761	-0.02%
2023/07/24	1.3	11.07	4	11.09	11.01	-2.7	23,374	-0.01%
2023/07/21	1	11.03	0	0.00	11.08	1	23,134	0.00%
2023/07/20	1	11.06	0	0.00	11.09	1	23,109	0.00%
2023/07/19	30.8	10.96	0.5	10.96	10.96	30.3	22,998	0.13%
2023/07/18	87	11.09	0	0.00	11.03	87	22,560	0.39%
2023/07/17	15	11.56	0	0.00	11.58	15	21,201	0.07%
2023/07/14	6.6	11.56	0	0.00	11.57	6.6	20,872	0.03%
2023/07/12	3	11.54	1	11.54	11.53	2	20,728	0.01%
2023/07/11	1	11.55	0	0.00	11.53	1	20,658	0.00%
2023/07/10	32.3	11.46	5	11.44	11.43	27.3	20,524	0.13%
2023/07/07	22.6	11.49	6.7	11.53	11.52	15.9	20,255	0.08%
2023/07/06	13.6	11.64	0	0.00	11.60	13.6	20,051	0.07%
2023/07/05	14	11.77	1	11.77	11.78	13	19,680	0.07%
2023/07/04	0	0.00	38	11.88	11.87	-38	19,471	-0.20%
2023/07/03	0	0.00	1	11.75	11.83	-1	19,558	-0.01%
2023/06/30	3	11.67	2	11.59	11.70	1	19,557	0.01%
2023/06/29	0.3	11.61	0	0.00	11.61	0.3	19,753	0.00%
2023/06/27	0	0.00	9	11.57	11.59	-9	19,991	-0.05%
2023/06/26	25	11.46	4	11.44	11.46	21	20,567	0.10%
2023/06/21	13.1	11.61	0	0.00	11.62	13.1	20,298	0.06%
2023/06/20	2.6	11.71	0	0.00	11.70	2.6	20,119	0.01%
2023/06/19	7.6	11.77	0	0.00	11.75	7.6	20,053	0.04%
2023/06/16	2.1	11.76	0	0.00	11.84	2.1	19,951	0.01%
2023/06/15	1.4	11.68	0	0.00	11.72	1.4	19,924	0.01%
2023/06/14	3	11.71	0	0.00	11.72	3	19,716	0.02%
2023/06/13	42.6	11.69	0	0.00	11.71	42.6	19,644	0.22%
2023/06/12	11	11.73	0	0.00	11.76	11	19,475	0.06%
2023/06/08	7	11.62	0	0.00	11.67	7	19,892	0.04%
2023/06/07	22.6	11.66	0	0.00	11.64	22.6	20,025	0.11%
2023/06/06	5.5	11.68	1	11.65	11.65	4.5	19,804	0.02%
2023/06/05	18.6	11.55	4	11.59	11.53	14.6	19,821	0.07%
2023/06/02	8.6	11.45	0	0.00	11.50	8.6	19,632	0.04%
2023/06/01	23.4	11.26	0	0.00	11.30	23.4	19,279	0.12%
2023/05/31	24.3	11.27	4	11.34	11.25	20.3	18,948	0.11%
2023/05/30	40.1	11.42	32	11.43	11.37	8.1	18,435	0.04%
2023/05/29	15.1	11.59	4	11.55	11.57	11.1	17,927	0.06%
2023/05/26	29.3	11.56	0	0.00	11.56	29.3	17,787	0.16%
2023/05/25	96.3	11.68	28	11.63	11.58	68.3	17,433	0.39%
2023/05/24	56.3	11.91	11	11.88	11.87	45.3	16,325	0.28%
2023/05/23	31.4	12.12	13	12.19	12.07	18.4	15,557	0.12%
2023/05/22	9.2	12.15	4	12.19	12.18	5.2	15,329	0.03%
2023/05/19	5	12.24	8	12.19	12.20	-3	15,216	-0.02%
2023/05/18	1.1	12.29	0	0.00	12.32	1.1	14,948	0.01%
2023/05/17	6	12.27	0	0.00	12.27	6	15,008	0.04%
2023/05/16	3	12.36	1	12.36	12.36	2	14,964	0.01%
2023/05/15	2.6	12.21	0	0.00	12.26	2.6	15,138	0.02%
2023/05/12	8.3	12.48	0	0.00	12.34	8.3	14,958	0.06%
2023/05/11	5.5	12.57	0	0.00	12.54	5.5	14,749	0.04%
2023/05/10	9	12.67	2	12.67	12.67	7	14,775	0.05%
2023/05/09	3	12.95	4	12.91	12.95	-1	14,681	-0.01%
2023/05/08	0	0.00	1	12.61	12.72	-1	14,557	-0.01%
2023/05/05	0	0.00	12	12.40	12.50	-12	14,775	-0.08%
2023/05/04	0.1	12.20	10	12.38	12.38	-10	14,764	-0.07%
2023/05/03	3.1	12.18	0.4	12.20	12.19	2.6	14,679	0.02%
2023/04/28	0	0.00	1	12.30	12.30	-1	14,899	-0.01%
2023/04/27	0.1	12.15	0	0.00	12.18	0.1	15,268	0.00%
2023/04/26	0.6	12.11	0	0.00	12.14	0.6	15,660	0.00%
2023/04/25	0.6	12.12	0	0.00	12.08	0.6	15,774	0.00%
2023/04/24	5.3	12.18	0	0.00	12.20	5.3	16,097	0.03%
2023/04/21	0	0.00	8	12.35	12.25	-8	16,015	-0.05%
2023/04/20	3	12.26	0	0.00	12.27	3	15,957	0.02%
2023/04/19	1.6	12.28	0	0.00	12.30	1.6	15,965	0.01%
2023/04/18	0	0.00	2	12.30	12.34	-2	15,913	-0.01%
2023/04/17	0	0.00	2.2	12.20	12.23	-2.2	15,813	-0.01%
2023/04/10	1	11.93	0	0.00	11.93	1	15,505	0.01%
2023/04/06	17.6	11.86	0	0.00	11.84	17.6	15,345	0.11%
2023/03/31	3	11.93	0	0.00	11.95	3	15,078	0.02%
2023/03/30	9	11.85	0	0.00	11.85	9	14,859	0.06%
2023/03/29	2	11.88	0	0.00	11.86	2	14,517	0.01%
2023/03/28	18.7	11.86	0	0.00	11.86	18.7	14,347	0.13%
2023/03/27	11.8	11.94	0	0.00	11.93	11.8	14,018	0.08%
2023/03/24	0.1	12.14	0	0.00	12.13	0.1	13,403	0.00%
2023/03/23	2.3	12.04	0	0.00	12.12	2.3	13,309	0.02%
2023/03/22	1	12.07	0	0.00	12.12	1	13,217	0.01%
2023/03/21	5.3	12.04	26	12.08	12.04	-20.7	13,123	-0.16%
2023/03/20	3.5	12.06	0	0.00	12.04	3.5	13,020	0.03%
2023/03/17	10	12.15	2	12.14	12.14	8	12,940	0.06%
2023/03/16	10	12.00	0	0.00	12.02	10	12,891	0.08%
2023/03/15	10	12.04	0	0.00	12.03	10	12,846	0.08%
2023/03/14	14.3	11.95	10	11.94	11.93	4.3	12,770	0.03%
2023/03/13	15	12.06	0	0.00	12.10	15	12,273	0.12%
2023/03/10	10.7	12.09	0	0.00	12.09	10.7	12,120	0.09%
2023/03/09	1.3	12.34	2	12.35	12.33	-0.7	11,786	-0.01%
2023/03/08	8.4	12.33	5	12.33	12.33	3.4	11,706	0.03%
2023/03/07	7	12.55	3.5	12.59	12.58	3.5	11,613	0.03%
2023/03/06	12.3	12.36	0	0.00	12.41	12.3	11,431	0.11%
2023/03/03	13	12.33	0	0.00	12.36	13	11,230	0.12%
2023/03/01	8.8	11.93	0	0.00	12.12	8.8	10,944	0.08%
2023/02/24	20.9	12.14	0	0.00	12.10	20.9	10,685	0.20%
2023/02/23	6.6	12.26	0	0.00	12.26	6.6	10,369	0.06%
2023/02/22	0.8	12.28	0.3	12.31	12.31	0.5	10,236	0.01%
2023/02/21	4.3	12.35	0	0.00	12.36	4.3	10,102	0.04%
2023/02/20	7.6	12.06	1	12.24	12.26	6.6	9,909	0.07%
2023/02/17	0.1	12.08	0	0.00	12.10	0.1	9,801	0.00%
2023/02/16	0.1	12.09	0	0.00	12.16	0.1	9,810	0.00%
2023/02/15	5.2	12.14	0	0.00	12.10	5.2	9,778	0.05%
2023/02/14	16	12.20	0	0.00	12.22	16	9,616	0.17%
2023/02/10	3	12.12	0	0.00	12.14	3	9,252	0.03%
2023/02/09	2	12.09	0	0.00	12.15	2	9,241	0.02%
2023/02/08	4	12.10	0	0.00	12.09	4	9,216	0.04%
2023/02/07	1	12.06	0	0.00	12.02	1	9,107	0.01%
2023/02/06	23	11.92	0	0.00	11.92	23	9,071	0.25%
2023/02/03	34.9	12.11	0	0.00	12.03	34.9	8,865	0.39%
2023/02/02	6.3	12.32	0	0.00	12.34	6.3	8,609	0.07%
2023/02/01	1.3	12.33	0	0.00	12.37	1.3	8,491	0.02%
2023/01/31	2.8	12.50	1	12.52	12.34	1.8	8,383	0.02%
2023/01/30	0.4	12.67	1	12.61	12.59	-0.6	8,189	-0.01%
2023/01/17	11.6	12.43	25	12.42	12.40	-13.4	8,088	-0.17%
2023/01/16	7	12.84	1	12.85	12.85	6	7,767	0.08%
2023/01/13	1.8	12.69	19	12.68	12.72	-17.2	7,383	-0.23%
2023/01/12	3.6	12.62	0	0.00	12.62	3.6	7,229	0.05%
2023/01/11	1	12.60	0	0.00	12.62	1	6,834	0.01%
2023/01/10	0.3	12.54	0	0.00	12.56	0.3	6,800	0.00%
2023/01/09	104.3	12.60	0	0.00	12.59	104.3	6,784	1.54%	大買/鉅額交易
2023/01/06	2.1	12.49	0.1	12.54	12.50	2	6,695	0.03%
2023/01/05	0.3	12.50	0	0.00	12.50	0.3	6,681	0.00%
2023/01/04	1	12.30	2	12.31	12.29	-1	6,626	-0.02%
2023/01/03	1.1	12.06	0	0.00	12.06	1.1	6,639	0.02%
2022/12/30	20	11.96	1	12.00	11.97	19	6,673	0.28%
2022/12/27	0.3	11.91	0	0.00	11.91	0.3	6,599	0.00%
2022/12/23	0.3	11.80	0	0.00	11.84	0.3	6,879	0.00%
2022/12/20	12.5	11.80	5	11.76	11.71	7.5	7,459	0.10%
2022/12/19	0.3	11.95	1	12.09	11.90	-0.7	7,568	-0.01%
2022/12/16	7	11.77	0	0.00	12.00	7	7,542	0.09%
2022/12/15	18.3	11.88	0	0.00	11.86	18.3	7,533	0.24%
2022/12/14	7	11.93	4	11.97	11.97	3	7,600	0.04%
2022/12/13	2	11.93	0	0.00	11.89	2	7,578	0.03%
2022/12/09	0.1	11.97	0	0.00	11.97	0.1	7,672	0.00%
2022/12/08	0.1	11.70	0	0.00	11.73	0.1	7,598	0.00%
2022/12/07	12	11.80	0	0.00	11.86	12	7,645	0.16%
2022/12/06	2	11.76	1	11.78	11.75	1	7,709	0.01%
2022/12/02	4	11.50	2	11.51	11.49	2	7,718	0.03%
2022/11/30	0	0.00	0.7	11.60	11.68	-0.7	7,673	-0.01%
2022/11/29	0	0.00	2	11.60	11.57	-2	7,673	-0.03%
2022/11/28	0.3	11.10	0	0.00	11.18	0.3	7,528	0.00%
2022/11/22	1	11.14	1	10.95	11.14	0	7,804	0.00%
2022/11/21	1.3	10.95	0	0.00	11.00	1.3	7,883	0.02%
2022/11/17	0.3	11.05	2	11.16	11.07	-1.7	8,127	-0.02%
2022/11/16	0.3	11.20	0	0.00	11.20	0.3	8,159	0.00%
2022/11/15	0	0.00	2	11.04	11.25	-2	8,186	-0.02%
2022/11/09	1.1	10.62	0	0.00	10.58	1.1	8,278	0.01%
2022/11/08	4.7	10.58	2	10.63	10.56	2.7	8,434	0.03%
2022/11/07	1	10.36	0	0.00	10.66	1	8,473	0.01%
2022/11/04	0	0.00	2	10.39	10.43	-2	8,515	-0.02%
2022/11/03	2	10.04	5.3	10.12	10.09	-3.3	8,790	-0.04%
2022/11/02	7	10.02	0	0.00	10.20	7	8,892	0.08%
2022/11/01	18	9.86	0	0.00	9.93	18	8,975	0.20%
2022/10/31	18	9.99	0	0.00	9.99	18	8,936	0.20%
2022/10/28	12	10.26	0.6	10.39	10.17	11.4	8,764	0.13%
2022/10/27	15	10.51	0	0.00	10.47	15	8,865	0.17%
2022/10/25	18	10.42	0	0.00	10.45	18	9,916	0.18%
2022/10/24	6	10.60	0	0.00	10.59	6	10,078	0.06%
2022/10/21	1	10.88	19	10.88	10.88	-18	9,993	-0.18%
2022/10/19	0	0.00	0.4	10.86	10.88	-0.4	10,014	0.00%
2022/10/17	5	10.70	0	0.00	10.75	5	10,568	0.05%
2022/10/14	1.1	10.84	0	0.00	10.85	1.1	10,621	0.01%
2022/10/13	5	10.61	0	0.00	10.65	5	10,653	0.05%
2022/10/12	29	10.70	0	0.00	10.61	29	10,760	0.27%
2022/10/11	9.2	10.80	1.5	10.85	10.77	7.8	11,044	0.07%
2022/10/07	6.5	11.13	0	0.00	11.00	6.5	11,720	0.06%
2022/10/06	5	11.18	0	0.00	11.20	5	12,060	0.04%
2022/10/04	1	11.04	10	11.00	11.04	-9	12,275	-0.07%
2022/09/30	24	10.88	59	10.91	10.95	-35	12,489	-0.28%
2022/09/29	3.5	11.06	0	0.00	11.03	3.5	12,435	0.03%
2022/09/28	7.9	11.21	300	11.17	11.13	-292.1	12,468	-2.34%	大賣/鉅額交易
2022/09/27	1	11.45	45	11.30	11.35	-44	12,407	-0.35%
2022/09/26	4	11.51	0	0.00	11.48	4	12,167	0.03%
2022/09/22	3	11.59	0	0.00	11.61	3	12,026	0.02%
2022/09/21	0.1	11.72	0	0.00	11.73	0.1	11,937	0.00%
2022/09/20	1	11.85	0	0.00	11.83	1	11,850	0.01%
2022/09/19	5.1	11.82	0	0.00	11.81	5.1	11,861	0.04%
2022/09/16	2.1	11.95	3	11.94	11.93	-0.9	11,784	-0.01%
2022/09/14	1	11.90	0	0.00	11.91	1	11,692	0.01%
2022/09/13	300	12.01	0	0.00	12.02	300	11,617	2.58%	大買/鉅額交易
2022/09/12	0.2	11.84	0	0.00	11.85	0.2	11,526	0.00%
2022/09/08	0.2	11.77	31	11.81	11.74	-30.8	11,505	-0.27%
2022/09/05	1.1	11.71	0	0.00	11.71	1.1	11,481	0.01%
2022/09/02	3	11.70	0	0.00	11.70	3	11,426	0.03%
2022/09/01	5	11.72	0	0.00	11.77	5	11,381	0.04%
2022/08/30	0	0.00	5	11.73	11.74	-5	11,200	-0.04%
2022/08/29	1	11.71	0	0.00	11.71	1	11,080	0.01%
2022/08/26	14	11.75	5	11.78	11.77	9	10,994	0.08%
2022/08/25	6.2	11.67	0	0.00	11.63	6.2	10,873	0.06%
2022/08/24	52.1	11.64	0	0.00	11.59	52.1	10,836	0.48%
2022/08/23	52	11.74	0	0.00	11.76	52	10,536	0.49%
2022/08/22	7	11.73	20.2	11.80	11.78	-13.2	10,504	-0.13%
2022/08/19	1	11.75	0	0.00	11.74	1	10,388	0.01%
2022/08/18	1	11.68	0	0.00	11.68	1	10,282	0.01%
2022/08/17	2	11.70	2	11.67	11.74	0	10,061	0.00%
2022/08/16	1.2	11.66	0	0.00	11.66	1.2	9,986	0.01%
2022/08/15	11	11.74	330	11.80	11.70	-319	9,899	-3.22%	大賣/鉅額交易
2022/08/12	2	11.77	0	0.00	11.77	2	9,756	0.02%
2022/08/11	332	11.62	0	0.00	11.61	332	9,740	3.41%	大買/鉅額交易
2022/08/10	19.1	11.55	0	0.00	11.52	19.1	9,594	0.20%
2022/08/09	6	11.72	1	11.75	11.74	5	9,250	0.05%
2022/08/08	2.1	11.72	0	0.00	11.71	2.1	9,094	0.02%
2022/08/05	11	11.60	0	0.00	11.59	11	8,913	0.12%
2022/08/04	1.5	11.51	0	0.00	11.52	1.5	8,815	0.02%
2022/08/03	9.1	11.47	0	0.00	11.49	9.1	8,718	0.10%
2022/08/02	34.2	11.61	0.1	11.54	11.53	34.1	8,566	0.40%
2022/08/01	32.1	11.81	331.1	11.76	11.77	-299	8,121	-3.68%	大賣/鉅額交易
2022/07/29	9.1	11.90	0	0.00	11.90	9.1	7,619	0.12%
2022/07/28	3.1	11.96	10	12.00	12.01	-6.9	7,362	-0.09%
2022/07/27	1.1	11.95	3	11.96	11.99	-2	7,317	-0.03%
2022/07/26	1.1	12.02	0	0.00	12.02	1.1	7,439	0.01%
2022/07/25	9.1	11.91	6	11.95	11.89	3.1	7,444	0.04%
2022/07/22	19.6	11.97	0	0.00	11.91	19.6	7,391	0.26%
2022/07/21	13.2	12.06	0	0.00	12.05	13.2	6,984	0.19%
2022/07/20	0.1	12.16	10	12.17	12.13	-9.9	6,933	-0.14%
2022/07/19	20.2	12.08	0	0.00	12.08	20.2	6,979	0.29%
2022/07/18	16	12.14	0	0.00	12.16	16	6,919	0.23%
2022/07/15	96	13.00	0	0.00	13.00	96	6,696	1.43%
2022/07/14	22.2	13.04	30	13.03	13.04	-7.8	5,901	-0.13%
2022/07/13	7	13.28	0	0.00	13.22	7	5,661	0.12%
2022/07/12	10	13.27	0	0.00	13.28	10	5,470	0.18%
2022/07/11	16.7	13.31	9	13.27	13.25	7.7	5,395	0.14%
2022/07/08	2	13.45	1	13.50	13.43	1	5,223	0.02%
2022/07/07	6	13.32	0	0.00	13.37	6	5,142	0.12%
2022/07/06	14.5	13.39	3.3	13.39	13.31	11.2	5,188	0.22%
2022/07/05	2	13.60	0	0.00	13.58	2	5,133	0.04%
2022/07/04	0	0.00	5	13.50	13.47	-5	5,217	-0.10%
2022/07/01	1	13.45	19	13.48	13.47	-18	5,432	-0.33%
2022/06/30	4	13.59	0	0.00	13.59	4	6,109	0.07%
2022/06/29	0	0.00	1.2	13.50	13.53	-1.2	6,114	-0.02%
2022/06/28	0	0.00	4	13.39	13.44	-4	6,239	-0.06%
2022/06/27	33	13.38	0	0.00	13.38	33	6,320	0.52%
2022/06/24	0	0.00	0.5	13.35	13.28	-0.5	6,329	-0.01%
2022/06/23	1	13.23	0	0.00	13.26	1	6,441	0.02%
2022/06/22	2	13.30	0	0.00	13.31	2	6,539	0.03%
2022/06/20	239	13.25	1	13.18	13.20	238	6,705	3.55%	大買/鉅額交易
2022/06/17	63.3	13.21	0	0.00	13.26	63.3	6,817	0.93%
2022/06/14	0.1	13.51	0	0.00	13.50	0.1	7,364	0.00%
2022/06/13	2	13.56	0	0.00	13.57	2	8,146	0.02%
2022/06/10	1.5	13.73	0	0.00	13.72	1.5	9,203	0.02%
2022/06/09	0	0.00	0.2	13.84	13.83	-0.2	9,719	0.00%
2022/06/06	2	13.75	0.3	13.76	13.77	1.7	10,901	0.02%
2022/06/01	1	13.82	0	0.00	13.83	1	11,357	0.01%
2022/05/30	4	13.66	0	0.00	13.66	4	11,501	0.03%
2022/05/24	1	13.76	0	0.00	13.79	1	12,145	0.01%
2022/05/19	6	13.73	4	13.71	13.71	2	12,340	0.02%
2022/05/17	1	13.60	0	0.00	13.59	1	12,367	0.01%
2022/05/13	0	0.00	10	13.44	13.46	-10	12,674	-0.08%
2022/05/12	0.1	13.35	0	0.00	13.32	0.1	12,789	0.00%
2022/05/10	2	13.35	273	13.29	13.48	-271	13,399	-2.02%	大賣/鉅額交易
2022/05/09	6	13.53	27	13.58	13.51	-21	13,472	-0.16%
2022/05/06	0.8	13.72	0	0.00	13.70	0.8	13,456	0.01%
2022/05/05	0.1	14.05	11	14.13	14.00	-10.9	13,457	-0.08%
2022/05/03	0.1	13.92	4	14.14	14.13	-3.9	13,606	-0.03%
2022/04/28	2	13.80	10	13.86	13.78	-8	13,825	-0.06%
2022/04/27	12.1	13.41	1	13.50	13.50	11.1	13,883	0.08%
2022/04/26	2	13.58	0	0.00	13.58	2	14,010	0.01%
2022/04/25	2	13.66	0	0.00	13.62	2	14,272	0.01%
2022/04/22	3.1	13.84	0	0.00	13.88	3.1	14,452	0.02%
2022/04/21	14.1	13.96	0	0.00	13.88	14.1	14,428	0.10%
2022/04/20	6	14.20	0	0.00	14.18	6	14,341	0.04%
2022/04/19	0	0.00	11	14.34	14.30	-11	14,364	-0.08%
2022/04/18	1	14.14	0	0.00	14.15	1	14,371	0.01%
2022/04/15	10	14.21	0	0.00	14.23	10	14,390	0.07%
2022/04/14	0.1	14.26	5	14.29	14.29	-4.9	14,456	-0.03%
2022/04/13	6	14.13	1	14.15	14.17	5	14,594	0.03%
2022/04/12	3.1	14.08	6	14.07	14.22	-2.9	14,832	-0.02%
2022/04/11	3	14.15	2.8	14.21	14.17	0.2	14,855	0.00%
2022/04/08	0.1	14.15	13.1	14.30	14.40	-13	14,777	-0.09%
2022/04/07	0	0.00	12	14.24	14.13	-12	14,617	-0.08%
2022/04/06	1	14.07	6	14.28	14.41	-5	14,510	-0.03%
2022/03/31	0.3	13.99	2.6	13.91	13.95	-2.3	13,889	-0.02%
2022/03/30	1.2	13.80	6	13.83	13.86	-4.8	14,027	-0.03%
2022/03/29	304	13.81	0	0.00	13.77	304	14,293	2.13%	大買/鉅額交易
2022/03/28	0.1	13.58	300	13.55	13.76	-299.9	14,313	-2.10%	大賣/鉅額交易
2022/03/25	2.5	13.74	1	13.80	13.66	1.5	14,277	0.01%
2022/03/24	2.3	13.79	0	0.00	13.78	2.3	14,340	0.02%
2022/03/23	10.1	13.78	0	0.00	13.75	10.1	14,461	0.07%
2022/03/22	3.1	13.52	2	13.70	13.70	1.1	14,416	0.01%
2022/03/21	6.1	13.54	0	0.00	13.42	6.1	14,346	0.04%
2022/03/18	3	13.37	0	0.00	13.42	3	14,375	0.02%
2022/03/17	311.2	13.17	1	13.11	13.23	310.2	14,292	2.17%	大買/鉅額交易
2022/03/16	14.2	12.25	5	12.27	12.40	9.2	14,031	0.07%
2022/03/15	68.3	12.64	23	12.95	12.49	45.3	13,556	0.33%
2022/03/14	28.2	13.22	1	13.18	13.18	27.2	12,540	0.22%
2022/03/11	35.5	13.47	0	0.00	13.44	35.5	12,094	0.29%
2022/03/10	17.5	13.81	0.4	13.79	13.78	17.2	11,716	0.15%
2022/03/09	26.9	13.63	2	13.58	13.51	24.9	11,861	0.21%
2022/03/08	33	13.78	0	0.00	13.78	33	11,465	0.29%
2022/03/07	9.1	13.91	0	0.00	14.00	9.1	11,240	0.08%
2022/03/04	3.3	14.02	0	0.00	14.04	3.3	11,209	0.03%
2022/03/03	11	14.09	0	0.00	14.08	11	11,205	0.10%
2022/03/02	9	14.04	0	0.00	14.04	9	11,266	0.08%
2022/03/01	1.5	14.11	0	0.00	14.08	1.5	11,237	0.01%
2022/02/25	3.5	14.06	15	14.21	14.05	-11.5	11,163	-0.10%
2022/02/24	30	14.14	10	14.20	14.12	20	10,998	0.18%
2022/02/23	10.1	14.32	2	14.35	14.25	8.1	10,879	0.07%
2022/02/22	1	14.20	0	0.00	14.22	1	10,972	0.01%
2022/02/21	3	14.36	0	0.00	14.36	3	10,967	0.03%
2022/02/18	2	14.33	0	0.00	14.39	2	11,026	0.02%
2022/02/17	1.1	14.34	0	0.00	14.31	1.1	11,133	0.01%
2022/02/16	2	14.38	0	0.00	14.31	2	11,416	0.02%
2022/02/15	2.4	14.32	9	14.38	14.21	-6.6	11,559	-0.06%
2022/02/14	4	14.60	5	14.62	14.52	-1	11,754	-0.01%
2022/02/11	5	14.65	12	14.71	14.79	-7	12,334	-0.06%
2022/02/10	1.1	14.49	7	14.54	14.58	-5.9	12,617	-0.05%
2022/02/09	1.1	14.44	6	14.42	14.47	-4.9	13,303	-0.04%
2022/02/08	4	14.16	0	0.00	14.16	4	13,721	0.03%
2022/02/07	6.1	14.14	0	14.17	14.17	6	14,094	0.04%
2022/01/26	0.1	14.24	0	0.00	14.17	0.1	14,311	0.00%
2022/01/25	1	14.35	15.5	14.30	14.24	-14.5	14,722	-0.10%
2022/01/24	4	14.43	14	14.42	14.43	-10	14,831	-0.07%
2022/01/21	3	14.30	19	14.32	14.29	-16	14,878	-0.11%
2022/01/20	4.1	14.20	4	14.29	14.31	0.1	14,839	0.00%
2022/01/19	1	14.12	3	14.00	14.13	-2	14,912	-0.01%
2022/01/18	35.5	13.87	3	13.87	13.97	32.5	15,011	0.22%
2022/01/17	17	14.13	0	0.00	14.13	17	14,704	0.12%
2022/01/14	5.1	14.32	0	0.00	14.28	5.1	14,427	0.04%
2022/01/13	0	0.00	2	14.44	14.40	-2	14,360	-0.01%
2022/01/12	0	0.00	3	14.47	14.41	-3	14,286	-0.02%
2022/01/11	0	0.00	4	14.40	14.40	-4	14,247	-0.03%
2022/01/10	3	14.23	0	0.00	14.25	3	14,082	0.02%
2022/01/07	3	14.12	0	0.00	14.18	3	14,231	0.02%
2022/01/06	20	14.16	0	0.00	14.12	20	14,133	0.14%
2022/01/05	29.1	14.28	55	14.28	14.22	-25.9	13,900	-0.19%
2022/01/04	10	14.48	8	14.49	14.51	2	13,667	0.01%
2021/12/30	1	14.34	0	0.00	14.31	1	13,748	0.01%
2021/12/29	2.1	14.32	2	14.33	14.33	0.1	13,811	0.00%
2021/12/28	3.1	14.48	0	0.00	14.47	3.1	13,763	0.02%
2021/12/27	0	0.00	3	14.55	14.56	-3	13,759	-0.02%
2021/12/24	1.1	14.52	6	14.49	14.54	-4.9	13,736	-0.04%
2021/12/23	0	0.00	10	14.39	14.45	-10	13,484	-0.07%
2021/12/22	1	14.15	0	0.00	14.14	1	13,228	0.01%
2021/12/20	2	14.07	0	0.00	14.08	2	13,337	0.01%
2021/12/17	3	14.27	15	14.33	14.34	-12	13,225	-0.09%
2021/12/15	0	0.00	9	14.09	14.14	-9	13,338	-0.07%
2021/12/14	35	14.13	1	14.04	13.99	34	13,480	0.25%
2021/12/13	1.5	14.33	0	0.00	14.33	1.5	13,795	0.01%
2021/12/10	13	14.27	6	14.35	14.28	7	13,882	0.05%
2021/12/09	2	14.09	43	14.22	14.29	-41	13,811	-0.30%
2021/12/08	0.5	14.08	2	14.07	14.04	-1.5	13,604	-0.01%
2021/12/07	5.1	13.95	1	14.00	14.00	4.1	13,600	0.03%
2021/12/06	8	14.06	0	0.00	14.01	8	13,558	0.06%
2021/12/03	0.2	14.06	19	13.95	14.06	-18.8	13,478	-0.14%
2021/12/02	1.1	13.76	0	0.00	13.77	1.1	13,202	0.01%
2021/12/01	1.2	13.61	0	0.00	13.75	1.2	13,351	0.01%
2021/11/30	6	13.62	0	0.00	13.60	6	13,596	0.04%
2021/11/29	6	13.61	13	13.62	13.65	-7	13,593	-0.05%
2021/11/26	9	13.76	3	13.72	13.69	6	13,697	0.04%
2021/11/25	8.1	13.88	3	13.90	13.90	5.1	13,593	0.04%
2021/11/22	11.1	13.71	0	0.00	13.70	11.1	13,543	0.08%
2021/11/19	8.1	13.64	0	0.00	13.64	8.1	13,549	0.06%
2021/11/18	15	13.67	1	13.68	13.69	14	13,445	0.10%
2021/11/17	0.1	13.74	2	13.77	13.76	-1.9	13,389	-0.01%
2021/11/15	20.1	13.75	0	0.00	13.71	20.1	13,455	0.15%
2021/11/12	15	13.95	4	13.97	13.91	11	13,157	0.08%
2021/11/11	11	13.64	0	0.00	13.81	11	12,962	0.08%
2021/11/10	61.2	13.46	1	13.50	13.40	60.2	12,650	0.48%
2021/11/09	63.1	13.61	2	13.58	13.57	61.1	12,007	0.51%
2021/11/08	74.6	13.73	1	13.76	13.71	73.6	11,286	0.65%
2021/11/05	44.1	13.87	2	13.87	13.86	42.1	10,669	0.39%
2021/11/04	22.5	13.97	7	13.96	13.94	15.5	10,204	0.15%
2021/11/03	26.1	13.96	0	0.00	14.01	26.1	10,097	0.26%
2021/11/02	35	14.02	0	0.00	14.01	35	10,082	0.35%
2021/11/01	9	14.07	0	0.00	14.10	9	9,851	0.09%
2021/10/29	48	14.15	0	0.00	14.13	48	9,887	0.49%
2021/10/28	4.1	14.22	0	0.00	14.21	4.1	9,781	0.04%
2021/10/27	32	14.20	1	14.26	14.23	31	9,915	0.31%
2021/10/26	34.1	14.41	0	0.00	14.29	34.1	9,910	0.34%
2021/10/25	7	14.52	1	14.49	14.53	6	9,873	0.06%
2021/10/22	2	14.60	1	14.58	14.57	1	10,281	0.01%
2021/10/21	2	14.55	0	0.00	14.50	2	10,549	0.02%
2021/10/20	6	14.47	0	0.00	14.49	6	11,077	0.05%
2021/10/19	2	14.54	0	0.00	14.54	2	11,260	0.02%
2021/10/18	2	14.45	0	0.00	14.42	2	11,366	0.02%
2021/10/15	6	14.39	3	14.62	14.46	3	11,664	0.03%
2021/10/14	6	14.58	5	14.66	14.60	1	12,293	0.01%
2021/10/12	3	14.55	0	0.00	14.55	3	14,037	0.02%
2021/10/08	0.1	14.75	13	14.96	14.69	-12.9	14,558	-0.09%
2021/10/07	0.1	14.88	12	14.84	14.92	-11.9	14,923	-0.08%
2021/10/06	0	0.00	5	14.72	14.75	-5	15,111	-0.03%
2021/10/01	1	14.53	0	0.00	14.48	1	16,396	0.01%
2021/09/30	1	14.56	0	0.00	14.61	1	16,844	0.01%
2021/09/29	1	14.55	0	0.00	14.59	1	17,412	0.01%
2021/09/28	0.2	14.49	0	0.00	14.64	0.2	17,942	0.00%
2021/09/23	5.1	14.57	4	14.73	14.53	1.1	18,139	0.01%
2021/09/22	6.1	14.06	0	0.00	14.12	6.1	18,032	0.03%
2021/09/17	6.1	14.21	0	0.00	14.18	6.1	17,974	0.03%
2021/09/16	48.1	14.43	6	14.58	14.24	42.1	17,831	0.24%
2021/09/15	8.1	14.75	35	14.71	14.73	-26.9	17,376	-0.15%
2021/09/14	0.1	15.06	1	15.07	15.04	-0.9	17,265	-0.01%
2021/09/13	3.1	14.97	0	0.00	15.07	3.1	17,369	0.02%
2021/09/10	1.1	14.99	0	0.00	15.00	1.1	17,530	0.01%
2021/09/09	4	14.91	1	14.93	14.94	3	17,835	0.02%
2021/09/08	1	14.92	12	14.97	14.98	-11	18,058	-0.06%
2021/09/07	1.1	14.93	2	14.92	14.93	-0.9	18,082	-0.01%
2021/09/06	4	15.01	1	14.99	14.99	3	18,204	0.02%
2021/09/03	0	0.00	9	15.02	15.06	-9	18,007	-0.05%
2021/09/02	0	0.00	4	14.75	14.82	-4	17,690	-0.02%
2021/09/01	2	14.74	9	14.71	14.73	-7	17,522	-0.04%
2021/08/31	8.1	14.41	0	0.00	14.47	8.1	17,345	0.05%
2021/08/30	1.1	14.38	0	0.00	14.47	1.1	17,319	0.01%
2021/08/27	4	14.44	0	0.00	14.42	4	17,252	0.02%
2021/08/26	7	14.43	0	0.00	14.43	7	17,241	0.04%
2021/08/24	0.1	14.29	0	0.00	14.29	0.1	17,194	0.00%
2021/08/23	3	14.09	17	14.18	14.20	-14	17,173	-0.08%
2021/08/20	13.1	13.96	15	13.86	13.86	-1.9	17,067	-0.01%
2021/08/19	17.1	14.01	0	0.00	14.01	17.1	16,856	0.10%
2021/08/17	7.1	14.27	0	0.00	14.12	7.1	16,728	0.04%
2021/08/16	10.1	14.18	11	14.32	14.30	-0.9	16,678	-0.01%
2021/08/13	24	14.30	0	0.00	14.30	24	16,582	0.14%
2021/08/12	0.1	14.36	20	14.37	14.36	-19.9	16,536	-0.12%
2021/08/11	2.1	14.31	2	14.34	14.34	0.1	16,466	0.00%
2021/08/10	21	14.11	0	0.00	14.09	21	16,299	0.13%
2021/08/09	3.1	13.87	12	13.99	14.08	-8.9	16,292	-0.05%
2021/08/06	34	13.89	0	0.00	13.89	34	16,026	0.21%
2021/08/05	4	14.00	0	0.00	13.96	4	15,823	0.03%
2021/08/04	1	14.02	1	14.03	14.03	0	15,823	0.00%
2021/08/03	7	14.00	0	0.00	13.96	7	15,715	0.04%
2021/08/02	2.2	13.82	30	13.99	14.05	-27.8	15,530	-0.18%
2021/07/30	13.4	13.94	3	14.00	13.92	10.4	15,385	0.07%
2021/07/29	10	13.99	0	0.00	14.05	10	15,241	0.07%
2021/07/28	17.1	13.91	0	0.00	13.88	17.1	15,073	0.11%
2021/07/27	15.5	14.20	2	14.18	14.15	13.5	14,771	0.09%
2021/07/26	30.1	14.32	1	14.29	14.26	29.1	14,884	0.20%
2021/07/23	1	14.60	0	0.00	14.50	1	14,482	0.01%
2021/07/22	5	14.56	3	14.52	14.61	2	14,626	0.01%
2021/07/21	16	14.44	110	14.49	14.42	-94	14,896	-0.63%	大賣/
2021/07/20	47.1	14.54	0	0.00	14.49	47.1	14,776	0.32%
2021/07/19	26	14.79	10	14.78	14.76	16	14,050	0.11%
2021/07/16	35.7	14.91	1	14.91	14.92	34.7	13,439	0.26%
2021/07/15	44	15.47	20	15.52	15.59	24	12,665	0.19%
2021/07/14	19	15.41	50	15.43	15.42	-31	12,176	-0.25%
2021/07/13	25	15.43	0	0.00	15.45	25	11,740	0.21%
2021/07/12	19	15.48	0	0.00	15.48	19	11,418	0.17%
2021/07/09	23.1	15.41	0	0.00	15.44	23.1	11,013	0.21%
2021/07/08	44.1	15.57	0	0.00	15.56	44.1	10,590	0.42%
2021/07/07	11	15.62	0	0.00	15.61	11	10,149	0.11%
2021/07/06	18.1	15.67	0	0.00	15.70	18.1	9,772	0.19%
2021/07/05	24	15.83	0	0.00	15.80	24	9,266	0.26%
2021/07/01	6	15.62	0	0.00	15.64	6	8,655	0.07%
2021/06/30	13	15.68	0	0.00	15.68	13	8,582	0.15%
2021/06/29	8.1	15.76	0	0.00	15.71	8.1	8,411	0.10%
2021/06/28	2	15.80	0	0.00	15.81	2	8,372	0.02%
2021/06/25	2	15.80	0	0.00	15.82	2	8,524	0.02%
2021/06/24	2	15.75	0	0.00	15.74	2	8,621	0.02%
2021/06/23	6.5	15.67	0	0.00	15.68	6.5	8,635	0.08%
2021/06/22	3.1	15.53	0	0.00	15.53	3.1	8,835	0.04%
2021/06/21	20	15.49	0	0.00	15.51	20	9,068	0.22%
2021/06/18	5	15.62	0	0.00	15.63	5	9,032	0.06%
2021/06/17	14	15.73	0	0.00	15.71	14	8,735	0.16%
2021/06/16	1.1	15.89	6	15.86	15.87	-4.9	8,671	-0.06%
2021/06/15	8	15.94	2	15.91	15.94	6	8,646	0.07%
2021/06/10	0.1	16.02	0	0.00	16.01	0.1	8,643	0.00%
2021/06/04	1	16.03	0	0.00	16.05	1	9,173	0.01%
2021/06/02	0	0.00	10	16.11	16.09	-10	9,425	-0.11%
2021/06/01	12.1	16.01	0	0.00	16.04	12.1	9,717	0.12%
2021/05/28	0	0.00	5	16.20	16.18	-5	9,901	-0.05%
2021/05/27	3	16.12	0	0.00	16.11	3	10,111	0.03%
2021/05/26	1	16.11	0	0.00	16.10	1	10,562	0.01%
2021/05/25	1.2	16.04	0	0.00	16.04	1.2	10,821	0.01%
2021/05/24	1	16.03	0	0.00	16.00	1	11,271	0.01%
2021/05/21	100	16.04	0	0.00	16.02	100	11,513	0.87%
2021/05/18	0	0.00	6	16.10	16.08	-6	12,850	-0.05%
2021/05/17	1	15.77	0	0.00	15.92	1	13,371	0.01%
2021/05/14	10	15.95	16	15.91	15.90	-6	14,427	-0.04%
2021/05/13	4	15.89	0	0.00	15.92	4	15,549	0.03%
2021/05/12	1	15.96	29	15.98	16.00	-28	15,681	-0.18%
2021/05/11	0.2	16.01	0	0.00	16.02	0.2	15,626	0.00%
2021/05/10	2	16.15	0	0.00	16.10	2	15,716	0.01%
2021/05/07	0	0.00	18	16.17	16.20	-18	15,915	-0.11%
2021/05/06	10	15.99	0	0.00	15.99	10	16,055	0.06%
2021/05/05	3	15.97	0	0.00	15.98	3	16,239	0.02%
2021/05/04	11	15.86	10	15.89	15.87	1	16,403	0.01%
2021/05/03	22	15.89	0	0.00	15.85	22	16,525	0.13%
2021/04/29	3	16.09	0	0.00	16.08	3	16,336	0.02%
2021/04/28	28.1	16.01	0	0.00	15.99	28.1	16,448	0.17%
2021/04/27	47	16.10	0	0.00	16.05	47	16,315	0.29%
2021/04/26	15.5	16.19	8	16.20	16.18	7.5	16,129	0.05%
2021/04/23	0.5	16.22	7	16.24	16.23	-6.5	16,163	-0.04%
2021/04/22	13.2	16.26	5	16.23	16.22	8.2	16,338	0.05%
2021/04/21	9	16.30	17	16.27	16.30	-8	16,404	-0.05%
2021/04/20	1	16.40	0	0.00	16.41	1	16,511	0.01%
2021/04/19	0	0.00	4	16.40	16.40	-4	16,749	-0.02%
2021/04/15	2.1	16.28	0	0.00	16.28	2.1	17,281	0.01%
2021/04/14	0	0.00	3	16.27	16.31	-3	17,530	-0.02%
2021/04/13	2.1	16.26	2	16.29	16.25	0.1	17,759	0.00%
2021/04/12	11.5	16.31	5	16.29	16.27	6.5	18,051	0.04%
2021/04/09	6.1	16.37	0	0.00	16.35	6.1	18,299	0.03%
2021/04/08	4.5	16.41	0	0.00	16.41	4.5	18,583	0.02%
2021/04/07	6	16.44	0	0.00	16.41	6	18,945	0.03%
2021/04/06	2	16.46	12	16.47	16.47	-10	19,237	-0.05%
2021/04/01	0.1	16.30	0	0.00	16.32	0.1	19,626	0.00%
2021/03/31	5	16.26	0	0.00	16.28	5	20,059	0.02%
2021/03/30	0	0.00	6	16.40	16.40	-6	20,432	-0.03%
2021/03/29	11	16.23	3.5	16.22	16.18	7.5	20,561	0.04%
2021/03/26	0	0.00	30	15.95	16.03	-30	20,825	-0.14%
2021/03/25	29.1	15.80	0	0.00	15.81	29.1	21,351	0.14%
2021/03/24	37.3	15.97	0	0.00	15.90	37.3	21,444	0.17%
2021/03/23	15	16.15	1	16.10	16.12	14	21,213	0.07%
2021/03/22	4	16.21	1	16.14	16.24	3	21,359	0.01%
2021/03/19	23.3	16.16	0	0.00	16.11	23.3	21,958	0.11%
2021/03/18	3	16.21	1	16.19	16.25	2	22,274	0.01%
2021/03/17	13	16.15	1	16.17	16.13	12	22,893	0.05%
2021/03/16	1	16.14	1	16.14	16.14	0	23,551	0.00%
2021/03/15	2	16.10	1	16.07	16.11	1	24,398	0.00%
2021/03/12	2	16.00	2	16.04	16.09	0	25,142	0.00%
2021/03/11	0	0.00	1	15.85	16.02	-1	25,824	0.00%
2021/03/10	3	15.82	4	15.81	15.80	-1	26,553	0.00%
2021/03/09	5	15.69	0	0.00	15.78	5	27,886	0.02%
2021/03/08	0	0.00	105	15.91	15.74	-105	29,080	-0.36%	大賣/鉅額交易
2021/03/05	27	15.60	12	15.71	15.72	15	30,378	0.05%
2021/03/04	9	15.72	0	0.00	15.71	9	31,200	0.03%
2021/03/03	1	15.82	14	15.77	15.87	-13	32,520	-0.04%
2021/03/02	15	15.72	5	15.82	15.68	10	34,800	0.03%
2021/02/26	26	15.70	0	0.00	15.72	26	36,660	0.07%
2021/02/25	14	15.79	0	0.00	15.90	14	37,418	0.04%
2021/02/24	26	15.87	0	0.00	15.81	26	39,726	0.07%
2021/02/23	5	15.93	4	15.88	15.95	1	41,184	0.00%
2021/02/22	6	15.95	6	16.00	15.98	0	45,206	0.00%
2021/02/19	29	15.70	0	0.00	15.73	29	50,089	0.06%
2021/02/18	42	16.04	13	15.90	15.89	29	55,747	0.05%
2021/02/17	12	15.72	20	15.84	15.94	-8	60,989	-0.01%
2021/02/05	42	15.17	0	0.00	15.11	42	72,664	0.06%
2021/02/04	24	15.35	8	15.30	15.26	16	72,754	0.02%