中信中國高股息 (00882)-台新-中壢券商分點個股進出

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
13.00
漲跌
▼0.02
漲幅
-0.15%
成交量
48,636張
產業
上市
370人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信中國高股息 (00882)籌碼相關－台新-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-中壢券商分點個股進出
台新-中壢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
2024/10/17	16	13.05	3	13.01	13.00	13	37,192	0.03%
2024/10/16	40.2	12.76	302	12.76	13.02	-261.8	36,837	-0.71%	大賣/鉅額交易
2024/10/15	92.2	13.20	2	13.23	13.10	90.2	36,608	0.25%
2024/10/14	77	13.38	78	13.32	13.49	-1	36,445	0.00%
2024/10/11	392	13.22	208	13.34	13.17	184	35,438	0.52%	大買/大賣/鉅額交易
2024/10/09	223.6	13.17	212	13.24	13.20	11.6	34,932	0.03%	大買/大賣/
2024/10/08	305.1	14.11	247.1	14.47	13.77	58	32,021	0.18%	大買/大賣/
2024/10/07	346	15.04	244.5	15.05	15.07	101.5	27,656	0.37%	大買/大賣/鉅額交易
2024/10/04	59	14.12	401.8	14.07	14.30	-342.8	23,794	-1.44%	大賣/鉅額交易
2024/10/01	47	12.73	22	12.71	12.72	25	19,638	0.13%
2024/09/30	33.4	12.69	204	12.62	12.82	-170.6	19,020	-0.90%	大賣/鉅額交易
2024/09/27	90.2	12.33	119.5	12.32	12.26	-29.3	17,385	-0.17%	大賣/
2024/09/26	5	11.92	41.1	11.89	11.81	-36.1	15,826	-0.23%
2024/09/25	27.4	11.91	64	11.81	11.78	-36.7	15,896	-0.23%
2024/09/24	55	11.52	51	11.37	11.53	4	15,067	0.03%
2024/09/23	10	11.10	56	11.13	11.13	-46	14,597	-0.32%
2024/09/20	55	10.94	20	10.98	10.94	35	14,951	0.23%
2024/09/19	52	10.88	0	0.00	10.89	52	15,009	0.35%
2024/09/18	36	10.66	10	10.66	10.67	26	14,995	0.17%
2024/09/16	2	10.53	2	10.52	10.55	0	15,265	0.00%
2024/09/13	10	10.61	0	0.00	10.61	10	15,425	0.06%
2024/09/12	15	10.50	0	0.00	10.58	15	15,622	0.10%
2024/09/11	16.1	10.46	9	10.44	10.43	7.1	15,673	0.05%
2024/09/10	3	10.67	0	0.00	10.62	3	15,566	0.02%
2024/09/09	45.4	10.64	9	10.67	10.65	36.4	15,611	0.23%
2024/09/06	2.5	10.83	11	10.82	10.82	-8.5	15,539	-0.05%
2024/09/05	2.6	10.83	41	10.83	10.83	-38.4	15,961	-0.24%
2024/09/04	11.7	10.85	0	0.00	10.86	11.7	16,541	0.07%
2024/09/03	25	10.94	1	11.01	10.94	24	16,602	0.14%
2024/08/30	1	11.16	16	11.17	11.17	-15	16,858	-0.09%
2024/08/29	20	10.97	0	0.00	10.97	20	16,954	0.12%
2024/08/28	1	11.05	0	0.00	11.01	1	17,165	0.01%
2024/08/27	0	0.00	10	11.04	11.05	-10	17,398	-0.06%
2024/08/26	10.4	10.97	3	11.02	10.97	7.4	17,654	0.04%
2024/08/23	1	11.00	0	0.00	11.00	1	17,824	0.01%
2024/08/22	34	10.94	0	0.00	10.96	34	18,096	0.19%
2024/08/21	56	10.97	0	0.00	10.96	56	18,385	0.30%
2024/08/19	0	0.00	18	11.12	11.10	-18	19,424	-0.09%
2024/08/16	3	11.08	2	11.13	11.07	1	19,845	0.01%
2024/08/15	3	11.02	8	11.02	11.02	-5	20,542	-0.02%
2024/08/14	1	10.97	0	0.00	10.97	1	21,134	0.00%
2024/08/13	1	11.02	0	0.00	11.02	1	21,510	0.00%
2024/08/12	7	11.04	0	0.00	11.05	7	22,247	0.03%
2024/08/09	57	11.07	11	11.04	11.06	46	22,619	0.20%
2024/08/08	16	10.98	0	0.00	10.98	16	23,080	0.07%
2024/08/07	1	10.97	8	11.02	11.07	-7	23,943	-0.03%
2024/08/06	2	10.91	14	10.89	10.87	-12	24,901	-0.05%
2024/08/05	9	10.89	10	10.87	10.85	-1	25,027	0.00%
2024/08/02	10	11.04	0	0.00	11.08	10	24,882	0.04%
2024/08/01	10	11.14	0	0.00	11.16	10	25,110	0.04%
2024/07/31	0	0.00	4	11.03	11.21	-4	25,436	-0.02%
2024/07/30	5	11.03	0	0.00	11.05	5	25,760	0.02%
2024/07/29	0	0.00	10	11.13	11.16	-10	25,882	-0.04%
2024/07/26	56	11.08	0	0.00	11.05	56	26,130	0.21%
2024/07/22	19.1	11.16	1	11.20	11.19	18.1	26,703	0.07%
2024/07/19	15.1	11.17	0	0.00	11.16	15.1	26,845	0.06%
2024/07/18	23	11.22	20	11.23	11.34	3	26,717	0.01%
2024/07/17	29.3	11.32	0	0.00	11.26	29.3	26,599	0.11%
2024/07/16	40.1	11.37	37	11.38	11.34	3.1	26,502	0.01%
2024/07/15	185	11.88	0	0.00	11.87	185	26,259	0.70%	大買/鉅額交易
2024/07/12	2	11.85	0	0.00	11.87	2	26,040	0.01%
2024/07/11	12	11.80	4	11.76	11.78	8	25,752	0.03%
2024/07/10	10.3	11.80	0	0.00	11.76	10.3	25,640	0.04%
2024/07/09	2	11.74	0	0.00	11.79	2	25,708	0.01%
2024/07/08	1	11.80	2	11.83	11.79	-1	25,766	0.00%
2024/07/04	2	12.02	29	12.04	12.01	-27	25,687	-0.11%
2024/07/03	0	0.00	25.2	12.02	11.99	-25.2	25,647	-0.10%
2024/07/02	0	0.00	7	11.98	11.95	-7	25,475	-0.03%
2024/07/01	4	11.76	1	11.77	11.76	3	25,234	0.01%
2024/06/28	11	11.75	3	11.67	11.80	8	25,361	0.03%
2024/06/27	63.1	11.83	0	0.00	11.70	63.1	25,319	0.25%
2024/06/26	15	11.83	0	0.00	11.85	15	25,168	0.06%
2024/06/25	0	0.00	26	11.93	11.94	-26	24,921	-0.10%
2024/06/24	10.2	11.73	0	0.00	11.77	10.2	24,811	0.04%
2024/06/21	8.2	11.85	16	11.91	11.84	-7.8	24,907	-0.03%
2024/06/20	10	12.07	22	12.03	12.00	-12	24,773	-0.05%
2024/06/19	35.1	11.91	10	11.95	11.95	25.1	24,758	0.10%
2024/06/18	31	11.81	0	0.00	11.77	31	24,843	0.12%
2024/06/17	3.1	11.74	39	11.70	11.74	-35.9	24,981	-0.14%
2024/06/14	30	11.88	0	0.00	11.83	30	24,932	0.12%
2024/06/13	25	11.75	0	0.00	11.69	25	25,183	0.10%
2024/06/12	133	11.69	53	11.74	11.64	80	25,244	0.32%	大買/
2024/06/11	95	11.77	26	11.80	11.76	69	25,049	0.28%
2024/06/06	7	12.10	0	0.00	12.06	7	24,828	0.03%
2024/06/05	0	0.00	5	12.24	12.13	-5	24,712	-0.02%
2024/06/04	2	12.06	6.1	12.16	12.16	-4.1	24,862	-0.02%
2024/06/03	5	12.14	0	0.00	12.14	5	24,951	0.02%
2024/05/31	0	0.00	16	12.15	12.12	-16	24,943	-0.06%
2024/05/30	6	12.10	113	12.11	12.03	-107	25,148	-0.43%	大賣/鉅額交易
2024/05/29	61	12.20	30	12.20	12.18	31	25,048	0.12%
2024/05/28	30	12.32	36.1	12.32	12.29	-6.1	25,121	-0.02%
2024/05/27	18	12.12	2.1	12.12	12.17	15.9	24,985	0.06%
2024/05/24	3.2	11.98	54	11.99	12.02	-50.8	25,036	-0.20%
2024/05/23	26	12.12	73	12.12	12.09	-47	24,911	-0.19%
2024/05/22	23	12.34	44.1	12.44	12.45	-21.1	24,616	-0.09%
2024/05/21	2	12.35	15	12.36	12.32	-13	24,572	-0.05%
2024/05/20	50	12.33	80.1	12.41	12.40	-30.1	24,786	-0.12%
2024/05/17	40	12.17	152.1	12.17	12.18	-112.1	24,440	-0.46%	大賣/鉅額交易
2024/05/16	13.2	11.95	15	12.06	12.10	-1.8	24,295	-0.01%
2024/05/15	113	11.86	106	11.87	11.82	7	23,920	0.03%	大買/大賣/
2024/05/14	74	11.99	104.1	11.96	11.95	-30.1	23,878	-0.13%	大賣/
2024/05/13	12	11.95	100	11.86	12.03	-88	23,796	-0.37%
2024/05/10	57	11.55	99.1	11.74	11.87	-42.1	23,125	-0.18%
2024/05/09	20	11.27	75.2	11.30	11.41	-55.2	22,281	-0.25%
2024/05/08	150	11.34	30	11.36	11.26	120	22,309	0.54%	大買/鉅額交易
2024/05/07	5	11.27	272	11.28	11.28	-267	22,480	-1.19%	大賣/鉅額交易
2024/05/06	2	11.13	28	11.17	11.16	-26	22,422	-0.12%
2024/05/03	10.3	11.05	13	11.00	11.01	-2.8	22,456	-0.01%
2024/05/02	11	10.85	0	0.00	10.96	11	22,906	0.05%
2024/04/30	0	0.00	13	10.92	10.85	-13	23,316	-0.06%
2024/04/29	16	10.98	20	10.97	10.94	-4	23,572	-0.02%
2024/04/26	20	10.72	21	10.74	10.76	-1	24,372	0.00%
2024/04/25	5	10.62	15	10.58	10.64	-10	24,742	-0.04%
2024/04/23	3	10.43	0	0.00	10.44	3	26,952	0.01%
2024/04/22	10	10.43	3	10.49	10.43	7	27,099	0.03%
2024/04/19	10	10.32	35	10.29	10.33	-25	26,904	-0.09%
2024/04/18	10	10.37	1	10.32	10.31	9	26,670	0.03%
2024/04/17	20	10.23	0	0.00	10.26	20	26,698	0.07%
2024/04/16	12	10.22	44	10.22	10.24	-32	26,772	-0.12%
2024/04/15	3	10.23	10	10.29	10.31	-7	26,741	-0.03%
2024/04/12	25.1	10.34	0	0.00	10.33	25.1	26,832	0.09%
2024/04/11	4	10.28	2	10.33	10.45	2	26,819	0.01%
2024/04/10	5	10.38	2	10.37	10.37	3	26,780	0.01%
2024/04/09	29	10.33	0	0.00	10.33	29	27,028	0.11%
2024/04/08	13	10.21	11	10.22	10.30	2	27,072	0.01%
2024/04/03	16	10.33	0	0.00	10.30	16	27,035	0.06%
2024/04/02	45	10.33	0	0.00	10.30	45	27,099	0.17%
2024/04/01	1	10.27	2	10.21	10.27	-1	27,116	0.00%
2024/03/29	0	0.00	13	10.20	10.21	-13	27,114	-0.05%
2024/03/28	24	10.21	4	10.25	10.23	20	27,103	0.07%
2024/03/27	13	10.32	0	0.00	10.30	13	26,851	0.05%
2024/03/26	28	10.37	0	0.00	10.36	28	26,842	0.10%
2024/03/25	2	10.44	0	0.00	10.47	2	26,704	0.01%
2024/03/22	22	10.45	165.3	10.50	10.43	-143.3	26,691	-0.54%	大賣/鉅額交易
2024/03/21	21	10.51	1.1	10.46	10.50	19.9	26,733	0.07%
2024/03/20	8	10.40	0	0.00	10.41	8	26,880	0.03%
2024/03/19	17	10.44	4	10.45	10.42	13	27,015	0.05%
2024/03/18	1	10.45	6	10.45	10.45	-5	27,297	-0.02%
2024/03/15	10	10.25	1	10.30	10.25	9	27,202	0.03%
2024/03/14	38	10.38	1	10.46	10.34	37	27,830	0.13%
2024/03/13	2	10.38	18	10.37	10.40	-16	28,099	-0.06%
2024/03/12	0	0.00	6.5	10.33	10.35	-6.5	28,058	-0.02%
2024/03/11	12	10.28	10	10.28	10.28	2	28,080	0.01%
2024/03/08	5	10.32	14	10.31	10.32	-9	28,405	-0.03%
2024/03/07	80	10.30	6	10.27	10.26	74	28,306	0.26%
2024/03/06	21	10.24	0	0.00	10.21	21	28,071	0.07%
2024/03/05	9.1	10.13	0	0.00	10.10	9.1	28,190	0.03%
2024/03/04	30	10.19	0	0.00	10.19	30	28,405	0.11%
2024/03/01	29	10.16	17	10.24	10.23	12	28,288	0.04%
2024/02/29	3	10.22	5	10.26	10.25	-2	28,108	-0.01%
2024/02/27	13.1	10.29	100	10.23	10.28	-86.9	27,960	-0.31%
2024/02/26	7	10.37	3	10.34	10.35	4	27,627	0.01%
2024/02/23	14.2	10.42	25	10.43	10.41	-10.8	27,354	-0.04%
2024/02/22	14	10.30	25	10.30	10.34	-11	26,877	-0.04%
2024/02/21	4.2	10.01	115	10.01	10.30	-110.8	26,406	-0.42%	大賣/鉅額交易
2024/02/20	1	9.96	19	9.98	9.96	-18	25,499	-0.07%
2024/02/19	34.3	9.90	2	9.89	9.89	32.3	25,222	0.13%
2024/02/16	27.3	9.63	4	9.84	9.84	23.3	24,986	0.09%
2024/02/15	52.1	9.62	1	9.58	9.60	51.1	24,606	0.21%
2024/02/05	17.1	9.49	1	9.51	9.56	16.1	24,299	0.07%
2024/02/02	15.1	9.62	0	0.00	9.59	15.1	23,823	0.06%
2024/02/01	2.1	9.63	0	0.00	9.66	2.1	23,581	0.01%
2024/01/31	19.1	9.60	6	9.59	9.62	13.1	23,304	0.06%
2024/01/30	115	9.72	8	9.77	9.70	107	22,919	0.47%	大買/鉅額交易
2024/01/29	6	9.98	31	10.00	9.95	-25	22,333	-0.11%
2024/01/26	20	9.96	93	10.03	9.98	-73	21,969	-0.33%
2024/01/25	35	9.92	98	9.80	10.01	-63	21,537	-0.29%
2024/01/24	42	9.57	3	9.56	9.51	39	20,662	0.19%
2024/01/23	42.1	9.30	10	9.34	9.42	32.1	19,990	0.16%
2024/01/22	184.6	9.36	0	0.00	9.30	184.6	19,421	0.95%	大買/鉅額交易
2024/01/19	73.4	9.64	0	0.00	9.56	73.4	18,124	0.40%
2024/01/18	42	9.62	2	9.61	9.61	40	17,379	0.23%
2024/01/17	155.1	9.88	10	9.87	9.78	145.1	16,490	0.88%	大買/鉅額交易
2024/01/16	4	10.32	0	0.00	10.27	4	14,739	0.03%
2024/01/12	12	10.32	1	10.32	10.32	11	14,577	0.08%
2024/01/11	5	10.23	0	0.00	10.34	5	14,581	0.03%
2024/01/10	14	10.28	0	0.00	10.28	14	14,453	0.10%
2024/01/09	4	10.28	1	10.34	10.31	3	14,309	0.02%
2024/01/08	47	10.39	32	10.36	10.32	15	14,150	0.11%
2024/01/05	1	10.49	0	0.00	10.48	1	13,932	0.01%
2024/01/04	3	10.42	37	10.46	10.42	-34	13,904	-0.24%
2024/01/03	24	10.41	70	10.44	10.48	-46	13,696	-0.34%
2024/01/02	78	10.38	0	0.00	10.38	78	13,375	0.58%
2023/12/29	26	10.32	29	10.34	10.36	-3	13,268	-0.02%
2023/12/28	0	0.00	4	10.30	10.31	-4	13,216	-0.03%
2023/12/27	13	10.19	20	10.22	10.22	-7	13,606	-0.05%
2023/12/26	25.3	10.25	0	0.00	10.19	25.3	13,435	0.19%
2023/12/25	0	0.00	1	10.24	10.21	-1	13,409	-0.01%
2023/12/22	1	10.25	0	0.00	10.23	1	13,357	0.01%
2023/12/21	2	10.16	1	10.20	10.23	1	13,221	0.01%
2023/12/20	2	10.22	32	10.23	10.21	-30	13,119	-0.23%
2023/12/19	11	10.19	0.1	10.20	10.21	10.9	13,101	0.08%
2023/12/18	20	10.25	2	10.26	10.25	18	12,996	0.14%
2023/12/15	20	10.33	11	10.21	10.28	9	12,812	0.07%
2023/12/14	2.4	10.16	1	10.13	10.12	1.4	12,440	0.01%
2023/12/13	16	10.26	0	0.00	10.15	16	12,144	0.13%
2023/12/12	2.2	10.19	0	0.00	10.21	2.2	11,853	0.02%
2023/12/11	21.4	10.04	0	0.00	10.03	21.4	11,763	0.18%
2023/12/08	11.1	10.14	1	10.14	10.15	10.1	10,994	0.09%
2023/12/07	29.1	10.21	20	10.20	10.23	9.1	10,549	0.09%
2023/12/06	0.4	10.36	26.8	10.26	10.36	-26.4	10,211	-0.26%
2023/12/05	35.1	10.30	8	10.30	10.26	27.1	10,020	0.27%
2023/12/04	5.4	10.38	10	10.39	10.39	-4.6	9,505	-0.05%
2023/12/01	2.1	10.40	0	0.00	10.42	2.1	9,373	0.02%
2023/11/30	35.3	10.41	5	10.42	10.40	30.3	9,281	0.33%
2023/11/29	14	10.47	0.8	10.48	10.45	13.2	9,144	0.14%
2023/11/28	5.3	10.61	0	0.00	10.62	5.3	8,462	0.06%
2023/11/27	5	10.61	0	0.00	10.62	5	8,460	0.06%
2023/11/22	1	10.64	0	0.00	10.65	1	8,569	0.01%
2023/11/21	8	10.76	0	0.00	10.73	8	8,549	0.09%
2023/11/20	6	10.72	0	0.00	10.71	6	8,640	0.07%
2023/11/17	5.3	10.70	0	0.00	10.71	5.3	8,653	0.06%
2023/11/16	21	10.94	0	0.00	10.82	21	8,794	0.24%
2023/11/15	0	0.00	33	10.83	10.83	-33	9,176	-0.36%
2023/11/14	1	10.65	3.8	10.66	10.66	-2.8	9,274	-0.03%
2023/11/13	6	10.56	0	0.00	10.59	6	9,602	0.06%
2023/11/09	6.3	10.68	0	0.00	10.69	6.3	9,899	0.06%
2023/11/08	32	10.74	0	0.00	10.73	32	10,462	0.31%
2023/11/07	0.3	10.82	0	0.00	10.79	0.3	10,644	0.00%
2023/11/03	30.6	10.78	0	0.00	10.79	30.6	10,883	0.28%
2023/11/02	5.8	10.80	0	0.00	10.74	5.8	11,019	0.05%
2023/11/01	1	10.71	3	10.73	10.73	-2	11,196	-0.02%
2023/10/31	0.3	10.69	0	0.00	10.67	0.3	11,364	0.00%
2023/10/30	2	10.72	11	10.72	10.72	-9	11,635	-0.08%
2023/10/27	0	0.00	5	10.75	10.76	-5	11,917	-0.04%
2023/10/26	0	0.00	35	10.60	10.62	-35	12,729	-0.27%
2023/10/25	1	10.70	7	10.76	10.71	-6	13,125	-0.05%
2023/10/24	5	10.45	3	10.53	10.51	2	13,241	0.02%
2023/10/23	5	10.49	0	0.00	10.46	5	13,469	0.04%
2023/10/20	10	10.52	0	0.00	10.55	10	13,763	0.07%
2023/10/19	7.1	10.63	0	0.00	10.65	7.1	13,951	0.05%
2023/10/18	1	10.80	0	0.00	10.79	1	13,969	0.01%
2023/10/17	5	10.88	0	0.00	10.86	5	14,164	0.04%
2023/10/13	6	10.88	0	0.00	10.86	6	16,147	0.04%
2023/10/12	0	0.00	4	10.97	10.98	-4	16,487	-0.02%
2023/10/06	0	0.00	20	10.66	10.70	-20	16,779	-0.12%
2023/10/05	0.1	10.56	0	0.00	10.58	0.1	16,858	0.00%
2023/10/04	10	10.56	0	0.00	10.57	10	16,984	0.06%
2023/10/03	19	10.64	0	0.00	10.61	19	17,274	0.11%
2023/09/28	5	10.87	0	0.00	10.86	5	17,457	0.03%
2023/09/27	1	10.87	0	0.00	10.87	1	17,646	0.01%
2023/09/26	5	10.90	12	10.90	10.88	-7	17,770	-0.04%
2023/09/25	5	10.96	0	0.00	10.96	5	17,941	0.03%
2023/09/22	5	10.97	0	0.00	10.97	5	18,044	0.03%
2023/09/21	0	0.00	50	10.93	10.92	-50	18,177	-0.28%
2023/09/20	0	0.00	2	11.00	11.00	-2	18,240	-0.01%
2023/09/15	1	10.93	5	10.97	11.00	-4	18,796	-0.02%
2023/09/14	7.2	10.87	0	0.00	10.89	7.2	18,835	0.04%
2023/09/13	10	10.88	0	0.00	10.90	10	18,861	0.05%
2023/09/12	7.3	10.90	0	0.00	10.92	7.3	19,014	0.04%
2023/09/11	10	10.89	0	0.00	10.96	10	19,226	0.05%
2023/09/07	0	0.00	10	11.03	11.01	-10	19,583	-0.05%
2023/09/06	10.4	11.01	5	11.07	11.02	5.4	19,745	0.03%
2023/09/05	1	11.17	0	0.00	11.12	1	19,743	0.01%
2023/09/04	4.3	11.21	9	11.18	11.17	-4.7	19,943	-0.02%
2023/09/01	1	10.92	8	10.93	10.94	-7	20,057	-0.03%
2023/08/31	9	10.92	0	0.00	10.88	9	20,308	0.04%
2023/08/29	1	10.85	0	0.00	10.96	1	21,161	0.00%
2023/08/28	7	11.01	0	0.00	10.84	7	21,529	0.03%
2023/08/25	12	10.73	35	10.69	10.73	-23	21,976	-0.10%
2023/08/24	1	10.65	0	0.00	10.69	1	22,700	0.00%
2023/08/23	2	10.61	1	10.63	10.65	1	23,009	0.00%
2023/08/22	3	10.55	0	0.00	10.54	3	23,454	0.01%
2023/08/21	20.8	10.67	5	10.61	10.61	15.8	24,483	0.06%
2023/08/18	13.2	10.89	10	10.94	10.82	3.2	25,064	0.01%
2023/08/17	23	10.82	0	0.00	10.87	23	25,278	0.09%
2023/08/16	41	10.94	3	10.95	10.94	38	25,148	0.15%
2023/08/15	35	11.02	14	11.03	11.02	21	25,258	0.08%
2023/08/14	47	11.06	0	0.00	11.04	47	25,150	0.19%
2023/08/11	14	11.29	0	0.00	11.29	14	24,684	0.06%
2023/08/10	9	11.36	10	11.39	11.35	-1	24,609	0.00%
2023/08/09	9	11.40	1	11.39	11.40	8	24,726	0.03%
2023/08/08	19	11.45	0	0.00	11.47	19	24,874	0.08%
2023/08/07	5	11.51	0	0.00	11.52	5	24,834	0.02%
2023/08/04	2	11.73	0	0.00	11.66	2	24,827	0.01%
2023/08/02	14	11.67	0	0.00	11.54	14	25,158	0.06%
2023/08/01	13.5	11.85	1.5	11.83	11.72	12	25,170	0.05%
2023/07/31	2	11.83	11	11.86	11.83	-9	25,129	-0.04%
2023/07/28	0	0.00	40	11.45	11.61	-40	24,479	-0.16%
2023/07/27	3	11.44	55	11.39	11.43	-52	24,109	-0.22%
2023/07/26	9	11.33	9	11.26	11.27	0	23,981	0.00%
2023/07/25	7	11.21	149	11.17	11.26	-142	23,761	-0.60%	大賣/鉅額交易
2023/07/24	5	11.01	0	0.00	11.01	5	23,374	0.02%
2023/07/21	12	11.07	35	11.11	11.08	-23	23,134	-0.10%
2023/07/20	13.6	11.07	2	11.10	11.09	11.6	23,109	0.05%
2023/07/19	32	10.96	810	10.98	10.96	-778	22,998	-3.38%	大賣/鉅額交易
2023/07/18	154.2	11.13	2.1	11.26	11.03	152.1	22,560	0.67%	大買/鉅額交易
2023/07/17	48	11.57	0	0.00	11.58	48	21,201	0.23%
2023/07/14	4.5	11.57	0	0.00	11.57	4.5	20,872	0.02%
2023/07/13	4	11.63	0	0.00	11.61	4	20,708	0.02%
2023/07/12	13	11.53	0	0.00	11.53	13	20,728	0.06%
2023/07/11	10	11.56	10	11.55	11.53	0	20,658	0.00%
2023/07/10	156	11.47	0	0.00	11.43	156	20,524	0.76%	大買/鉅額交易
2023/07/07	20	11.50	0	0.00	11.52	20	20,255	0.10%
2023/07/06	8.2	11.63	0	0.00	11.60	8.2	20,051	0.04%
2023/07/05	43	11.79	18	11.78	11.78	25	19,680	0.13%
2023/07/04	29	11.86	1	11.87	11.87	28	19,471	0.14%
2023/07/03	1	11.84	15	11.77	11.83	-14	19,558	-0.07%
2023/06/30	1	11.65	0	0.00	11.70	1	19,557	0.01%
2023/06/29	11	11.60	0	0.00	11.61	11	19,753	0.06%
2023/06/28	7	11.62	0	0.00	11.65	7	19,736	0.04%
2023/06/27	1	11.58	0	0.00	11.59	1	19,991	0.01%
2023/06/26	26.4	11.42	5	11.46	11.46	21.4	20,567	0.10%
2023/06/21	7.3	11.63	11	11.62	11.62	-3.7	20,298	-0.02%
2023/06/20	6	11.72	0	0.00	11.70	6	20,119	0.03%
2023/06/19	2.5	11.81	0	0.00	11.75	2.5	20,053	0.01%
2023/06/16	2	11.78	12	11.80	11.84	-10	19,951	-0.05%
2023/06/15	10	11.68	1	11.69	11.72	9	19,924	0.05%
2023/06/14	7	11.72	2	11.74	11.72	5	19,716	0.03%
2023/06/13	11.3	11.71	1	11.70	11.71	10.3	19,644	0.05%
2023/06/12	2.5	11.73	0	0.00	11.76	2.5	19,475	0.01%
2023/06/09	3	11.75	6	11.76	11.75	-3	19,827	-0.02%
2023/06/08	0	0.00	27	11.66	11.67	-27	19,892	-0.14%
2023/06/07	14.4	11.66	14	11.65	11.64	0.4	20,025	0.00%
2023/06/06	0	0.00	4	11.66	11.65	-4	19,804	-0.02%
2023/06/05	18	11.56	50	11.65	11.53	-32	19,821	-0.16%
2023/06/02	27	11.46	5	11.39	11.50	22	19,632	0.11%
2023/06/01	61.6	11.26	5	11.21	11.30	56.6	19,279	0.29%
2023/05/31	20	11.27	15	11.25	11.25	5	18,948	0.03%
2023/05/30	97.6	11.45	0	0.00	11.37	97.6	18,435	0.53%
2023/05/29	17.4	11.56	0	0.00	11.57	17.4	17,927	0.10%
2023/05/26	28.5	11.58	70	11.57	11.56	-41.5	17,787	-0.23%
2023/05/25	59	11.65	22	11.57	11.58	37	17,433	0.21%
2023/05/24	90.6	11.90	5	11.89	11.87	85.6	16,325	0.52%
2023/05/23	32.4	12.08	0	0.00	12.07	32.4	15,557	0.21%
2023/05/22	9.4	12.16	0	0.00	12.18	9.4	15,329	0.06%
2023/05/19	6.8	12.22	0	0.00	12.20	6.8	15,216	0.04%
2023/05/18	6	12.25	0	0.00	12.32	6	14,948	0.04%
2023/05/17	18.9	12.26	0	0.00	12.27	18.9	15,008	0.13%
2023/05/16	1.1	12.40	0	0.00	12.36	1.1	14,964	0.01%
2023/05/15	13.2	12.21	0	0.00	12.26	13.2	15,138	0.09%
2023/05/12	15.1	12.43	0	0.00	12.34	15.1	14,958	0.10%
2023/05/11	5.4	12.60	0	0.00	12.54	5.4	14,749	0.04%
2023/05/10	14	12.67	0	0.00	12.67	14	14,775	0.09%
2023/05/09	1	12.93	8	12.88	12.95	-7	14,681	-0.05%
2023/05/08	1	12.65	12	12.64	12.72	-11	14,557	-0.08%
2023/05/05	3	12.51	16	12.51	12.50	-13	14,775	-0.09%
2023/05/04	1.3	12.36	4	12.36	12.38	-2.7	14,764	-0.02%
2023/05/03	6	12.21	0	0.00	12.19	6	14,679	0.04%
2023/05/02	5	12.25	2	12.23	12.32	3	14,828	0.02%
2023/04/28	0	0.00	18	12.34	12.30	-18	14,899	-0.12%
2023/04/27	5.2	12.11	0	0.00	12.18	5.2	15,268	0.03%
2023/04/26	6	12.10	0	0.00	12.14	6	15,660	0.04%
2023/04/25	1.4	12.14	11	12.12	12.08	-9.6	15,774	-0.06%
2023/04/24	6.4	12.19	0	0.00	12.20	6.4	16,097	0.04%
2023/04/20	1	12.26	6	12.26	12.27	-5	15,957	-0.03%
2023/04/19	6	12.31	4.8	12.30	12.30	1.2	15,965	0.01%
2023/04/18	6	12.33	3	12.34	12.34	3	15,913	0.02%
2023/04/17	1.3	12.21	0	0.00	12.23	1.3	15,813	0.01%
2023/04/14	1.3	12.14	0	0.00	12.13	1.3	15,744	0.01%
2023/04/13	2	12.07	100	12.11	12.11	-98	15,687	-0.62%
2023/04/10	0.3	11.95	2	11.92	11.93	-1.8	15,505	-0.01%
2023/04/07	2	11.87	0	0.00	11.90	2	15,436	0.01%
2023/04/06	13.4	11.87	0	0.00	11.84	13.4	15,345	0.09%
2023/03/31	105	11.97	0	0.00	11.95	105	15,078	0.70%	大買/鉅額交易
2023/03/30	3	11.84	0	0.00	11.85	3	14,859	0.02%
2023/03/29	4.3	11.87	0	0.00	11.86	4.3	14,517	0.03%
2023/03/28	16	11.82	0	0.00	11.86	16	14,347	0.11%
2023/03/27	42.1	11.94	0	0.00	11.93	42.1	14,018	0.30%
2023/03/24	5	12.12	0	0.00	12.13	5	13,403	0.04%
2023/03/21	8	12.04	0	0.00	12.04	8	13,123	0.06%
2023/03/20	7	12.07	1	12.05	12.04	6	13,020	0.05%
2023/03/17	1	12.05	0	0.00	12.14	1	12,940	0.01%
2023/03/16	2.5	12.03	0	0.00	12.02	2.5	12,891	0.02%
2023/03/15	3	12.04	0	0.00	12.03	3	12,846	0.02%
2023/03/14	45.4	11.94	18	12.07	11.93	27.4	12,770	0.21%
2023/03/13	1	12.00	10	12.03	12.10	-9	12,273	-0.07%
2023/03/10	24	12.10	0	0.00	12.09	24	12,120	0.20%
2023/03/09	2	12.33	0	0.00	12.33	2	11,786	0.02%
2023/03/08	5	12.34	0	0.00	12.33	5	11,706	0.04%
2023/03/07	0	0.00	6.5	12.54	12.58	-6.5	11,613	-0.06%
2023/03/06	0	0.00	5	12.39	12.41	-5	11,431	-0.04%
2023/03/03	2	12.34	3.6	12.32	12.36	-1.6	11,230	-0.01%
2023/03/02	8.3	12.26	4	12.24	12.26	4.3	11,086	0.04%
2023/03/01	20.1	11.90	0	0.00	12.12	20.1	10,944	0.18%
2023/02/24	38	12.11	0	0.00	12.10	38	10,685	0.36%
2023/02/23	9.1	12.28	0	0.00	12.26	9.1	10,369	0.09%
2023/02/22	2	12.25	0	0.00	12.31	2	10,236	0.02%
2023/02/21	8	12.36	0	0.00	12.36	8	10,102	0.08%
2023/02/20	2.5	12.14	0	0.00	12.26	2.5	9,909	0.02%
2023/02/17	6	12.12	0	0.00	12.10	6	9,801	0.06%
2023/02/16	2	12.12	0	0.00	12.16	2	9,810	0.02%
2023/02/15	10	12.14	0	0.00	12.10	10	9,778	0.10%
2023/02/14	4.1	12.21	0	0.00	12.22	4.1	9,616	0.04%
2023/02/13	1.5	12.20	0	0.00	12.20	1.5	9,536	0.02%
2023/02/10	1.8	12.14	0	0.00	12.14	1.8	9,252	0.02%
2023/02/08	2.4	12.07	0	0.00	12.09	2.4	9,216	0.03%
2023/02/07	3	12.02	1	12.05	12.02	2	9,107	0.02%
2023/02/06	26.1	11.93	0	0.00	11.92	26.1	9,071	0.29%
2023/02/03	9	12.06	0	0.00	12.03	9	8,865	0.10%
2023/02/02	6	12.36	0	0.00	12.34	6	8,609	0.07%
2023/02/01	2	12.36	0	0.00	12.37	2	8,491	0.02%
2023/01/31	2	12.41	0	0.00	12.34	2	8,383	0.02%
2023/01/30	5.6	12.66	6	12.68	12.59	-0.4	8,189	0.00%
2023/01/17	15.3	12.51	40	12.57	12.40	-24.7	8,088	-0.31%
2023/01/16	11.5	12.86	0.1	12.90	12.85	11.4	7,767	0.15%
2023/01/13	35	12.72	25	12.66	12.72	10	7,383	0.14%
2023/01/12	9	12.67	6	12.79	12.62	3	7,229	0.04%
2023/01/11	25	12.61	0	0.00	12.62	25	6,834	0.37%
2023/01/10	7	12.58	0	0.00	12.56	7	6,800	0.10%
2023/01/09	4	12.58	25	12.58	12.59	-21	6,784	-0.31%
2023/01/06	15	12.52	0	0.00	12.50	15	6,695	0.22%
2023/01/05	1	12.53	12	12.50	12.50	-11	6,681	-0.16%
2023/01/04	11	12.23	1	12.30	12.29	10	6,626	0.15%
2022/12/30	0	0.00	1	12.00	11.97	-1	6,673	-0.01%
2022/12/29	4	11.88	0	0.00	11.94	4	6,625	0.06%
2022/12/28	5	12.01	3.5	12.01	12.03	1.5	6,662	0.02%
2022/12/27	4	11.90	0	0.00	11.91	4	6,599	0.06%
2022/12/21	2	11.70	4	11.76	11.73	-2	7,230	-0.03%
2022/12/20	5	11.75	7	11.80	11.71	-2	7,459	-0.03%
2022/12/19	4	11.92	0	0.00	11.90	4	7,568	0.05%
2022/12/16	0	0.00	19.4	11.98	12.00	-19.4	7,542	-0.26%
2022/12/15	6	11.85	3	11.80	11.86	3	7,533	0.04%
2022/12/14	4	11.91	5	11.94	11.97	-1	7,600	-0.01%
2022/12/09	1	11.89	3	11.96	11.97	-2	7,672	-0.03%
2022/12/07	0	0.00	2	11.87	11.86	-2	7,645	-0.03%
2022/12/06	0	0.00	11	11.78	11.75	-11	7,709	-0.14%
2022/12/05	2	11.75	0	0.00	11.74	2	7,712	0.03%
2022/12/01	13	11.85	0	0.00	11.70	13	7,686	0.17%
2022/11/30	2	11.70	12	11.69	11.68	-10	7,673	-0.13%
2022/11/29	2	11.57	17	11.45	11.57	-15	7,673	-0.20%
2022/11/28	6	11.14	0	0.00	11.18	6	7,528	0.08%
2022/11/25	1	11.28	0	0.00	11.28	1	7,539	0.01%
2022/11/23	5	11.16	1	11.17	11.17	4	7,709	0.05%
2022/11/22	0	0.00	0	11.14	11.14	0	7,804	0.00%
2022/11/21	4	10.98	0	0.00	11.00	4	7,883	0.05%
2022/11/18	5	11.14	0	0.00	11.13	5	7,870	0.06%
2022/11/16	10	11.23	3	11.20	11.20	7	8,159	0.09%
2022/11/10	1	10.40	0	0.00	10.40	1	8,194	0.01%
2022/11/09	2	10.57	0	0.00	10.58	2	8,278	0.02%
2022/11/08	0	0.00	20	10.60	10.56	-20	8,434	-0.24%
2022/11/07	3	10.41	13	10.50	10.66	-10	8,473	-0.12%
2022/11/02	5	10.03	0	0.00	10.20	5	8,892	0.06%
2022/11/01	8	9.92	3	9.88	9.93	5	8,975	0.06%
2022/10/31	10	10.02	2	10.00	9.99	8	8,936	0.09%
2022/10/28	27.1	10.20	0	0.00	10.17	27.1	8,764	0.31%
2022/10/25	21	10.41	0	0.00	10.45	21	9,916	0.21%
2022/10/24	6.2	10.60	0	0.00	10.59	6.2	10,078	0.06%
2022/10/21	0	0.00	2	10.83	10.88	-2	9,993	-0.02%
2022/10/20	1	10.73	0	0.00	10.85	1	10,016	0.01%
2022/10/18	1	10.83	0	0.00	10.83	1	10,113	0.01%
2022/10/17	2	10.71	0	0.00	10.75	2	10,568	0.02%
2022/10/14	3	10.80	0	0.00	10.85	3	10,621	0.03%
2022/10/13	1	10.65	0	0.00	10.65	1	10,653	0.01%
2022/10/12	8	10.66	0	0.00	10.61	8	10,760	0.07%
2022/10/11	23	10.79	0	0.00	10.77	23	11,044	0.21%
2022/10/06	0	0.00	30	11.19	11.20	-30	12,060	-0.25%
2022/10/05	3	11.15	5	11.16	11.22	-2	12,246	-0.02%
2022/10/04	1	11.04	0	0.00	11.04	1	12,275	0.01%
2022/10/03	34	10.99	0	0.00	10.88	34	12,499	0.27%
2022/09/30	11	10.91	2	10.95	10.95	9	12,489	0.07%
2022/09/29	6	11.04	0	0.00	11.03	6	12,435	0.05%
2022/09/28	4.1	11.23	0	0.00	11.13	4.1	12,468	0.03%
2022/09/27	7.1	11.37	0	0.00	11.35	7.1	12,407	0.06%
2022/09/26	9	11.51	2	11.50	11.48	7	12,167	0.06%
2022/09/23	9	11.62	0	0.00	11.66	9	12,028	0.07%
2022/09/22	9	11.61	0	0.00	11.61	9	12,026	0.07%
2022/09/21	4	11.71	15	11.82	11.73	-11	11,937	-0.09%
2022/09/20	2	11.85	0	0.00	11.83	2	11,850	0.02%
2022/09/19	13	11.83	0	0.00	11.81	13	11,861	0.11%
2022/09/16	12	11.94	6	11.93	11.93	6	11,784	0.05%
2022/09/15	7	12.00	8	12.05	12.00	-1	11,729	-0.01%
2022/09/14	2	11.90	8	11.90	11.91	-6	11,692	-0.05%
2022/09/13	7	11.97	14	11.97	12.02	-7	11,617	-0.06%
2022/09/08	0	0.00	2	11.80	11.74	-2	11,505	-0.02%
2022/09/07	4	11.70	0	0.00	11.76	4	11,550	0.03%
2022/09/06	0	0.00	14	11.77	11.79	-14	11,539	-0.12%
2022/09/05	2	11.65	1	11.70	11.71	1	11,481	0.01%
2022/09/02	0	0.00	10	11.71	11.70	-10	11,426	-0.09%
2022/09/01	1	11.70	0	0.00	11.77	1	11,381	0.01%
2022/08/31	3	11.69	0	0.00	11.79	3	11,269	0.03%
2022/08/30	25	11.75	0	0.00	11.74	25	11,200	0.22%
2022/08/29	30	11.71	4	11.70	11.71	26	11,080	0.23%
2022/08/25	1	11.65	0	0.00	11.63	1	10,873	0.01%
2022/08/24	10.5	11.59	1	11.59	11.59	9.5	10,836	0.09%
2022/08/23	6.6	11.74	55	11.76	11.76	-48.4	10,536	-0.46%
2022/08/22	11	11.78	2	11.72	11.78	9	10,504	0.09%
2022/08/19	6	11.66	0	0.00	11.74	6	10,388	0.06%
2022/08/18	10	11.69	0.5	11.71	11.68	9.5	10,282	0.09%
2022/08/17	5	11.67	3	11.68	11.74	2	10,061	0.02%
2022/08/16	11	11.68	0	0.00	11.66	11	9,986	0.11%
2022/08/15	13	11.82	0	0.00	11.70	13	9,899	0.13%
2022/08/12	2	11.69	5	11.66	11.77	-3	9,756	-0.03%
2022/08/11	1	11.62	5	11.62	11.61	-4	9,740	-0.04%
2022/08/10	31.1	11.63	0	0.00	11.52	31.1	9,594	0.32%
2022/08/09	23	11.77	10	11.80	11.74	13	9,250	0.14%
2022/08/08	16	11.71	3	11.69	11.71	13	9,094	0.14%
2022/08/05	14	11.62	0	0.00	11.59	14	8,913	0.16%
2022/08/04	5	11.50	0	0.00	11.52	5	8,815	0.06%
2022/08/03	62	11.55	39	11.52	11.49	23	8,718	0.26%
2022/08/02	51	11.57	0	0.00	11.53	51	8,566	0.60%
2022/08/01	45.1	11.77	0	0.00	11.77	45.1	8,121	0.56%
2022/07/29	12	11.91	0	0.00	11.90	12	7,619	0.16%
2022/07/28	0	0.00	5	12.04	12.01	-5	7,362	-0.07%
2022/07/26	0	0.00	1	12.03	12.02	-1	7,439	-0.01%
2022/07/25	3	11.91	0	0.00	11.89	3	7,444	0.04%
2022/07/22	25.1	11.96	0	0.00	11.91	25.1	7,391	0.34%
2022/07/21	6	12.06	0	0.00	12.05	6	6,984	0.09%
2022/07/20	62	12.16	0	0.00	12.13	62	6,933	0.89%
2022/07/19	0	0.00	10	12.19	12.08	-10	6,979	-0.14%
2022/07/18	15	12.03	0	0.00	12.16	15	6,919	0.22%
2022/07/15	77	12.97	0	0.00	13.00	77	6,696	1.15%
2022/07/14	61	13.04	0	0.00	13.04	61	5,901	1.03%
2022/07/13	38	13.28	0	0.00	13.22	38	5,661	0.67%
2022/07/12	3	13.28	0	0.00	13.28	3	5,470	0.05%
2022/07/11	2	13.28	0	0.00	13.25	2	5,395	0.04%
2022/07/08	1	13.49	2	13.44	13.43	-1	5,223	-0.02%
2022/07/07	1	13.30	0	0.00	13.37	1	5,142	0.02%
2022/07/06	15	13.39	15	13.36	13.31	0	5,188	0.00%
2022/07/05	15	13.61	0	0.00	13.58	15	5,133	0.29%
2022/07/04	2	13.46	11	13.44	13.47	-9	5,217	-0.17%
2022/06/28	1	13.40	0	0.00	13.44	1	6,239	0.02%
2022/06/24	0	0.00	30	13.27	13.28	-30	6,329	-0.47%
2022/06/20	0	0.00	16	13.20	13.20	-16	6,705	-0.24%
2022/06/16	11.2	13.56	13	13.34	13.34	-1.9	6,919	-0.03%
2022/06/14	1	13.50	0	0.00	13.50	1	7,364	0.01%
2022/06/13	1	13.53	0	0.00	13.57	1	8,146	0.01%
2022/06/09	0	0.00	1	13.89	13.83	-1	9,719	-0.01%
2022/06/07	2	13.81	1	13.77	13.77	1	10,444	0.01%
2022/06/06	2	13.76	0	0.00	13.77	2	10,901	0.02%
2022/06/01	0.1	13.83	0	0.00	13.83	0.1	11,357	0.00%
2022/05/24	0.1	13.79	0	0.00	13.79	0.1	12,145	0.00%
2022/05/23	0.1	13.83	17	13.90	13.83	-16.9	12,213	-0.14%
2022/05/20	0	0.00	1	13.92	13.88	-1	12,357	-0.01%
2022/05/19	0	0.00	1	13.59	13.71	-1	12,340	-0.01%
2022/05/18	3.1	13.62	0	0.00	13.68	3.1	12,290	0.03%
2022/05/16	0	0.00	1	13.52	13.55	-1	12,455	-0.01%
2022/05/12	1	13.40	4	13.32	13.32	-3	12,789	-0.02%
2022/05/10	1.1	13.30	0	0.00	13.48	1.1	13,399	0.01%
2022/05/09	5.2	13.55	1	13.61	13.51	4.2	13,472	0.03%
2022/05/06	11	13.77	0	0.00	13.70	11	13,456	0.08%
2022/05/05	2.2	14.09	10	14.07	14.00	-7.8	13,457	-0.06%
2022/05/04	0	0.00	70	14.03	14.00	-70	13,522	-0.52%
2022/05/03	0	0.00	36	14.08	14.13	-36	13,606	-0.26%
2022/04/29	2.1	13.96	0	0.00	13.88	2.1	13,710	0.02%
2022/04/28	0	0.00	3	13.84	13.78	-3	13,825	-0.02%
2022/04/27	0.2	13.41	2	13.35	13.50	-1.8	13,883	-0.01%
2022/04/25	2	13.66	1	13.69	13.62	1	14,272	0.01%
2022/04/22	2	13.71	3	13.87	13.88	-1	14,452	-0.01%
2022/04/21	35	13.94	10.4	13.83	13.88	24.6	14,428	0.17%
2022/04/20	5	14.19	0	0.00	14.18	5	14,341	0.03%
2022/04/19	0	0.00	3	14.29	14.30	-3	14,364	-0.02%
2022/04/18	4	14.14	7	14.18	14.15	-3	14,371	-0.02%
2022/04/15	2	14.23	18	14.23	14.23	-16	14,390	-0.11%
2022/04/14	10	14.29	1	14.24	14.29	9	14,456	0.06%
2022/04/12	0	0.00	41	14.14	14.22	-41	14,832	-0.28%
2022/04/11	3	14.25	1	14.20	14.17	2	14,855	0.01%
2022/04/08	0	0.00	5	14.30	14.40	-5	14,777	-0.03%
2022/04/07	91.1	14.29	3	14.33	14.13	88.1	14,617	0.60%
2022/04/06	5	14.08	4	14.27	14.41	1	14,510	0.01%
2022/04/01	0	0.00	5	13.94	13.93	-5	13,878	-0.04%
2022/03/31	3	13.98	1	14.00	13.95	2	13,889	0.01%
2022/03/30	0	0.00	12	13.83	13.86	-12	14,027	-0.09%
2022/03/29	2	13.80	1	13.82	13.77	1	14,293	0.01%
2022/03/28	0	0.00	3	13.78	13.76	-3	14,313	-0.02%
2022/03/25	6	13.67	0	0.00	13.66	6	14,277	0.04%
2022/03/24	23	13.79	165	13.80	13.78	-142	14,340	-0.99%	大賣/鉅額交易
2022/03/23	150	13.76	20	13.72	13.75	130	14,461	0.90%	大買/鉅額交易
2022/03/22	5	13.51	6	13.64	13.70	-1	14,416	-0.01%
2022/03/21	7	13.53	4	13.54	13.42	3	14,346	0.02%
2022/03/18	0.2	13.42	1	13.37	13.42	-0.8	14,375	-0.01%
2022/03/17	130.3	13.15	11	13.10	13.23	119.3	14,292	0.83%	大買/鉅額交易
2022/03/16	34.2	12.31	0	0.00	12.40	34.2	14,031	0.24%
2022/03/15	71	12.63	3	12.87	12.49	68	13,556	0.50%
2022/03/14	30.1	13.28	0	0.00	13.18	30.1	12,540	0.24%
2022/03/11	139.2	13.55	0	0.00	13.44	139.2	12,094	1.15%	大買/鉅額交易
2022/03/10	9.5	13.77	6	13.79	13.78	3.5	11,716	0.03%
2022/03/09	33	13.64	4	13.51	13.51	29	11,861	0.24%
2022/03/08	20	13.84	0	0.00	13.78	20	11,465	0.17%
2022/03/07	9	13.93	1	13.95	14.00	8	11,240	0.07%
2022/03/04	18	14.01	0	0.00	14.04	18	11,209	0.16%
2022/03/03	1	14.10	0	0.00	14.08	1	11,205	0.01%
2022/03/02	5	14.04	1	14.01	14.04	4	11,266	0.04%
2022/03/01	5	14.09	0	0.00	14.08	5	11,237	0.04%
2022/02/25	17	14.07	0	0.00	14.05	17	11,163	0.15%
2022/02/24	22.3	14.13	20	14.10	14.12	2.3	10,998	0.02%
2022/02/23	1	14.25	0	0.00	14.25	1	10,879	0.01%
2022/02/22	16	14.28	1	14.21	14.22	15	10,972	0.14%
2022/02/21	10	14.37	1	14.38	14.36	9	10,967	0.08%
2022/02/17	3.3	14.33	0	0.00	14.31	3.3	11,133	0.03%
2022/02/16	1	14.30	2	14.34	14.31	-1	11,416	-0.01%
2022/02/15	14	14.31	0	0.00	14.21	14	11,559	0.12%
2022/02/14	22	14.64	58	14.62	14.52	-36	11,754	-0.31%
2022/02/11	5	14.55	9.1	14.75	14.79	-4.1	12,334	-0.03%
2022/02/10	1	14.48	1	14.54	14.58	0	12,617	0.00%
2022/02/09	1	14.45	0	0.00	14.47	1	13,303	0.01%
2022/02/08	3	14.18	2	14.17	14.16	1	13,721	0.01%
2022/02/07	1	14.13	0	0.00	14.17	1	14,094	0.01%
2022/01/26	2	14.21	0	0.00	14.17	2	14,311	0.01%
2022/01/25	10	14.34	5	14.30	14.24	5	14,722	0.03%
2022/01/24	0	0.00	5	14.39	14.43	-5	14,831	-0.03%
2022/01/21	1	14.30	0	0.00	14.29	1	14,878	0.01%
2022/01/20	3	14.21	4	14.31	14.31	-1	14,839	-0.01%
2022/01/19	0	0.00	16	14.13	14.13	-16	14,912	-0.11%
2022/01/18	18	13.89	4	14.00	13.97	14	15,011	0.09%
2022/01/17	19	14.16	0	0.00	14.13	19	14,704	0.13%
2022/01/14	28	14.28	0	0.00	14.28	28	14,427	0.19%
2022/01/13	1	14.45	0	0.00	14.40	1	14,360	0.01%
2022/01/07	9	14.13	0	0.00	14.18	9	14,231	0.06%
2022/01/06	18	14.13	0	0.00	14.12	18	14,133	0.13%
2022/01/05	5	14.23	0.6	14.32	14.22	4.4	13,900	0.03%
2022/01/04	10	14.43	0	0.00	14.51	10	13,667	0.07%
2022/01/03	3	14.38	17	14.39	14.40	-14	13,622	-0.10%
2021/12/30	1	14.30	0	0.00	14.31	1	13,748	0.01%
2021/12/29	9	14.36	7	14.36	14.33	2	13,811	0.01%
2021/12/28	3	14.49	0	0.00	14.47	3	13,763	0.02%
2021/12/27	2.7	14.55	0	0.00	14.56	2.7	13,759	0.02%
2021/12/24	0	0.00	25	14.50	14.54	-25	13,736	-0.18%
2021/12/23	0	0.00	15	14.28	14.45	-15	13,484	-0.11%
2021/12/21	5	14.06	0	0.00	14.10	5	13,288	0.04%
2021/12/20	3	14.05	0	0.00	14.08	3	13,337	0.02%
2021/12/17	0	0.00	3	14.33	14.34	-3	13,225	-0.02%
2021/12/16	2	14.12	3	14.22	14.23	-1	13,276	-0.01%
2021/12/14	9	14.09	0	0.00	13.99	9	13,480	0.07%
2021/12/13	5	14.33	41	14.33	14.33	-36	13,795	-0.26%
2021/12/10	5	14.30	11	14.39	14.28	-6	13,882	-0.04%
2021/12/09	5.4	14.29	17	14.28	14.29	-11.7	13,811	-0.08%
2021/12/08	0	0.00	4	14.06	14.04	-4	13,604	-0.03%
2021/12/07	10	14.01	0	0.00	14.00	10	13,600	0.07%
2021/12/06	0	0.00	16	14.00	14.01	-16	13,558	-0.12%
2021/12/03	0	0.00	2	14.04	14.06	-2	13,478	-0.01%
2021/11/30	2	13.61	0	0.00	13.60	2	13,596	0.01%
2021/11/29	0	0.00	6	13.62	13.65	-6	13,593	-0.04%
2021/11/26	1	13.73	0	0.00	13.69	1	13,697	0.01%
2021/11/25	10	13.79	0	0.00	13.90	10	13,593	0.07%
2021/11/23	2	13.66	1	13.76	13.73	1	13,550	0.01%
2021/11/22	11	13.70	0	0.00	13.70	11	13,543	0.08%
2021/11/19	7	13.64	0	0.00	13.64	7	13,549	0.05%
2021/11/18	10	13.68	0	0.00	13.69	10	13,445	0.07%
2021/11/17	0	0.00	1	13.77	13.76	-1	13,389	-0.01%
2021/11/16	2	13.74	0	0.00	13.74	2	13,504	0.01%
2021/11/15	41	13.73	0	0.00	13.71	41	13,455	0.30%
2021/11/12	50	13.94	8	13.96	13.91	42	13,157	0.32%
2021/11/11	2	13.79	10	13.79	13.81	-8	12,962	-0.06%
2021/11/10	40	13.44	10	13.49	13.40	30	12,650	0.24%
2021/11/09	33.4	13.62	4	13.57	13.57	29.4	12,007	0.24%
2021/11/08	33	13.72	0	0.00	13.71	33	11,286	0.29%
2021/11/05	18	13.86	2	13.86	13.86	16	10,669	0.15%
2021/11/04	9	13.96	0	0.00	13.94	9	10,204	0.09%
2021/11/03	9	13.95	19	14.02	14.01	-10	10,097	-0.10%
2021/11/02	25	14.03	10	14.02	14.01	15	10,082	0.15%
2021/11/01	4	14.06	0	0.00	14.10	4	9,851	0.04%
2021/10/29	37	14.13	0	0.00	14.13	37	9,887	0.37%
2021/10/28	48	14.25	0	0.00	14.21	48	9,781	0.49%
2021/10/27	5	14.19	0	0.00	14.23	5	9,915	0.05%
2021/10/26	20	14.32	35	14.40	14.29	-15	9,910	-0.15%
2021/10/19	1	14.55	0	0.00	14.54	1	11,260	0.01%
2021/10/15	7.5	14.37	0	0.00	14.46	7.5	11,664	0.06%
2021/10/14	0.2	14.62	0	0.00	14.60	0.2	12,293	0.00%
2021/10/08	7	14.73	2	14.69	14.69	5	14,558	0.03%
2021/10/04	0	0.00	17	14.54	14.52	-17	15,955	-0.11%
2021/10/01	0	0.00	23	14.51	14.48	-23	16,396	-0.14%
2021/09/29	1	14.54	2	14.60	14.59	-1	17,412	-0.01%
2021/09/28	0	0.00	3	14.59	14.64	-3	17,942	-0.02%
2021/09/27	6	14.35	15	14.46	14.35	-9	17,971	-0.05%
2021/09/24	0	0.00	1	14.56	14.57	-1	17,973	-0.01%
2021/09/23	0	0.00	1	14.64	14.53	-1	18,139	-0.01%
2021/09/22	4	14.02	12	13.90	14.12	-8	18,032	-0.04%
2021/09/17	7	14.21	0	0.00	14.18	7	17,974	0.04%
2021/09/16	18	14.37	1	14.51	14.24	17	17,831	0.10%
2021/09/15	2	14.75	160	14.73	14.73	-158	17,376	-0.91%	大賣/鉅額交易
2021/09/14	0	0.00	1	15.02	15.04	-1	17,265	-0.01%
2021/09/13	0	0.00	3	15.07	15.07	-3	17,369	-0.02%
2021/09/10	0	0.00	13	15.01	15.00	-13	17,530	-0.07%
2021/09/08	2	14.95	0	0.00	14.98	2	18,058	0.01%
2021/09/07	0	0.00	0.1	14.95	14.93	-0.1	18,082	0.00%
2021/09/06	0	0.00	3.1	15.11	14.99	-3.1	18,204	-0.02%
2021/09/02	0	0.00	1	14.83	14.82	-1	17,690	-0.01%
2021/09/01	0	0.00	20	14.59	14.73	-20	17,522	-0.11%
2021/08/31	2	14.41	1	14.48	14.47	1	17,345	0.01%
2021/08/30	1	14.47	0	0.00	14.47	1	17,319	0.01%
2021/08/27	1	14.41	20	14.42	14.42	-19	17,252	-0.11%
2021/08/26	2	14.42	0	0.00	14.43	2	17,241	0.01%
2021/08/25	11	14.38	4	14.33	14.43	7	17,183	0.04%
2021/08/24	10	14.21	2	14.30	14.29	8	17,194	0.05%
2021/08/23	1	14.21	6	14.17	14.20	-5	17,173	-0.03%
2021/08/20	16	13.88	0	0.00	13.86	16	17,067	0.09%
2021/08/17	5.2	14.20	11	14.13	14.12	-5.8	16,728	-0.03%
2021/08/16	1	14.17	0	0.00	14.30	1	16,678	0.01%
2021/08/13	1.2	14.30	0	0.00	14.30	1.2	16,582	0.01%
2021/08/12	3	14.34	0	0.00	14.36	3	16,536	0.02%
2021/08/11	1	14.33	22	14.33	14.34	-21	16,466	-0.13%
2021/08/10	6	14.07	4	14.12	14.09	2	16,299	0.01%
2021/08/09	29	13.83	16	14.05	14.08	13	16,292	0.08%
2021/08/06	14	13.87	0	0.00	13.89	14	16,026	0.09%
2021/08/05	43	14.00	0	0.00	13.96	43	15,823	0.27%
2021/08/04	6	13.99	0.1	14.02	14.03	5.9	15,823	0.04%
2021/08/03	15	14.04	10	14.12	13.96	5	15,715	0.03%
2021/08/02	6	13.84	0	0.00	14.05	6	15,530	0.04%
2021/07/30	2.2	13.95	5	14.09	13.92	-2.8	15,385	-0.02%
2021/07/29	6	14.03	10	14.07	14.05	-4	15,241	-0.03%
2021/07/28	17.1	13.91	35	13.90	13.88	-17.9	15,073	-0.12%
2021/07/27	61	14.17	3	14.20	14.15	58	14,771	0.39%
2021/07/26	61.5	14.35	8	14.31	14.26	53.5	14,884	0.36%
2021/07/23	59	14.51	0	0.00	14.50	59	14,482	0.41%
2021/07/22	6	14.58	30	14.58	14.61	-24	14,626	-0.16%
2021/07/21	14.5	14.44	0	0.00	14.42	14.5	14,896	0.10%
2021/07/20	114	14.58	5	14.53	14.49	109	14,776	0.74%	大買/鉅額交易
2021/07/19	119	14.79	2	14.76	14.76	117	14,050	0.83%	大買/鉅額交易
2021/07/16	262.4	14.91	6	14.89	14.92	256.4	13,439	1.91%	大買/鉅額交易
2021/07/15	45.3	15.42	0	0.00	15.59	45.3	12,665	0.36%
2021/07/14	19.3	15.41	0	0.00	15.42	19.3	12,176	0.16%
2021/07/13	115	15.49	11	15.47	15.45	104	11,740	0.89%	大買/鉅額交易
2021/07/12	5	15.45	1	15.46	15.48	4	11,418	0.04%
2021/07/09	41.2	15.42	3	15.45	15.44	38.2	11,013	0.35%
2021/07/08	9.3	15.58	0	0.00	15.56	9.3	10,590	0.09%
2021/07/07	86	15.62	0	0.00	15.61	86	10,149	0.85%
2021/07/06	28	15.67	2	15.70	15.70	26	9,772	0.27%
2021/07/05	53.1	15.76	0	0.00	15.80	53.1	9,266	0.57%
2021/07/02	6	15.64	0	0.00	15.61	6	8,694	0.07%
2021/07/01	6	15.61	0	0.00	15.64	6	8,655	0.07%
2021/06/30	15	15.68	3	15.68	15.68	12	8,582	0.14%
2021/06/29	53	15.71	0	0.00	15.71	53	8,411	0.63%
2021/06/28	7	15.80	0	0.00	15.81	7	8,372	0.08%
2021/06/25	52	15.82	5	15.81	15.82	47	8,524	0.55%
2021/06/24	12	15.76	0	0.00	15.74	12	8,621	0.14%
2021/06/23	8.1	15.60	14	15.62	15.68	-5.9	8,635	-0.07%
2021/06/22	3	15.50	0	0.00	15.53	3	8,835	0.03%
2021/06/21	47.1	15.41	2.7	15.58	15.51	44.4	9,068	0.49%
2021/06/18	43	15.62	0	0.00	15.63	43	9,032	0.48%
2021/06/17	57	15.73	3	15.76	15.71	54	8,735	0.62%
2021/06/16	5	15.85	3	15.85	15.87	2	8,671	0.02%
2021/06/15	15	15.92	0	0.00	15.94	15	8,646	0.17%
2021/06/10	1	16.01	0	0.00	16.01	1	8,643	0.01%
2021/06/09	0.5	16.00	0	0.00	16.00	0.5	8,781	0.01%
2021/06/08	79.6	16.01	0	0.00	16.00	79.6	8,964	0.89%
2021/06/07	21	16.01	0	0.00	16.03	21	9,122	0.23%
2021/06/01	14	16.01	0	0.00	16.04	14	9,717	0.14%
2021/05/27	0	0.00	16	16.13	16.11	-16	10,111	-0.16%
2021/05/24	0	0.00	10	16.05	16.00	-10	11,271	-0.09%
2021/05/19	1	16.04	1	16.04	16.04	0	12,215	0.00%
2021/05/18	0	0.00	3	16.08	16.08	-3	12,850	-0.02%
2021/05/17	0	0.00	5	15.99	15.92	-5	13,371	-0.04%
2021/05/14	11	15.92	12	15.92	15.90	-1	14,427	-0.01%
2021/05/13	5	15.95	135	15.92	15.92	-130	15,549	-0.84%	大賣/鉅額交易
2021/05/12	2	16.06	20	16.02	16.00	-18	15,681	-0.11%
2021/05/11	12.5	15.99	0	0.00	16.02	12.5	15,626	0.08%
2021/05/10	0	16.19	0	0.00	16.10	0	15,716	0.00%
2021/05/07	1	16.11	1	16.14	16.20	0	15,915	0.00%
2021/05/06	1.1	15.99	0	0.00	15.99	1.1	16,055	0.01%
2021/05/05	4.1	15.94	0	0.00	15.98	4.1	16,239	0.03%
2021/05/04	19	15.86	11	15.88	15.87	8	16,403	0.05%
2021/05/03	11.2	15.88	0	0.00	15.85	11.2	16,525	0.07%
2021/04/29	11	16.09	0	0.00	16.08	11	16,336	0.07%
2021/04/28	23	16.00	0	0.00	15.99	23	16,448	0.14%
2021/04/27	28.3	16.07	20	16.09	16.05	8.3	16,315	0.05%
2021/04/26	20.3	16.19	0	0.00	16.18	20.3	16,129	0.13%
2021/04/22	28	16.25	16	16.26	16.22	12	16,338	0.07%
2021/04/21	15.1	16.32	2	16.32	16.30	13.1	16,404	0.08%
2021/04/20	2	16.39	0	0.00	16.41	2	16,511	0.01%
2021/04/19	2	16.41	13	16.39	16.40	-11	16,749	-0.07%
2021/04/16	111	16.29	0	0.00	16.34	111	17,010	0.65%	大買/鉅額交易
2021/04/15	6	16.30	0	0.00	16.28	6	17,281	0.03%
2021/04/14	1	16.28	2	16.26	16.31	-1	17,530	-0.01%
2021/04/13	3.1	16.28	0	0.00	16.25	3.1	17,759	0.02%
2021/04/12	15	16.27	0	0.00	16.27	15	18,051	0.08%
2021/04/09	2	16.35	1	16.34	16.35	1	18,299	0.01%
2021/04/08	5	16.40	0	0.00	16.41	5	18,583	0.03%
2021/04/07	7	16.41	0	0.00	16.41	7	18,945	0.04%
2021/04/06	25	16.47	3	16.46	16.47	22	19,237	0.11%
2021/04/01	2	16.34	0	0.00	16.32	2	19,626	0.01%
2021/03/31	13	16.40	0	0.00	16.28	13	20,059	0.06%
2021/03/29	7	16.07	19	16.19	16.18	-12	20,561	-0.06%
2021/03/26	1	15.98	0	0.00	16.03	1	20,825	0.00%
2021/03/25	8	15.83	0	0.00	15.81	8	21,351	0.04%
2021/03/24	28	16.03	11	15.98	15.90	17	21,444	0.08%
2021/03/23	13.1	16.17	0	0.00	16.12	13.1	21,213	0.06%
2021/03/19	18.2	16.14	10	16.16	16.11	8.2	21,958	0.04%
2021/03/18	2	16.17	5	16.23	16.25	-3	22,274	-0.01%
2021/03/17	8	16.15	2	16.15	16.13	6	22,893	0.03%
2021/03/16	1	16.13	0	0.00	16.14	1	23,551	0.00%
2021/03/15	13.2	16.07	0	0.00	16.11	13.2	24,398	0.05%
2021/03/12	5	16.00	0	0.00	16.09	5	25,142	0.02%
2021/03/11	0	0.00	25	15.88	16.02	-25	25,824	-0.10%
2021/03/10	4.1	15.80	0	0.00	15.80	4.1	26,553	0.02%
2021/03/09	21	15.70	1	15.77	15.78	20	27,886	0.07%
2021/03/08	31.1	15.74	12	15.88	15.74	19.1	29,080	0.07%
2021/03/05	7.1	15.59	0	0.00	15.72	7.1	30,378	0.02%
2021/03/04	10	15.74	1	15.83	15.71	9	31,200	0.03%
2021/03/03	0	0.00	2	15.81	15.87	-2	32,520	-0.01%
2021/03/02	11	15.71	13	15.72	15.68	-2	34,800	-0.01%
2021/02/26	32	15.73	5	15.72	15.72	27	36,660	0.07%
2021/02/25	17	15.79	7	15.89	15.90	10	37,418	0.03%
2021/02/24	30	15.84	1	15.87	15.81	29	39,726	0.07%
2021/02/23	10	15.94	0	0.00	15.95	10	41,184	0.02%
2021/02/22	16	15.93	10	15.96	15.98	6	45,206	0.01%
2021/02/19	60.1	15.70	2	15.65	15.73	58.1	50,089	0.12%
2021/02/18	23.1	15.96	9	16.02	15.89	14.1	55,747	0.03%
2021/02/17	21	15.68	12	15.71	15.94	9	60,989	0.01%
2021/02/05	67	15.13	0	0.00	15.11	67	72,664	0.09%
2021/02/04	169	15.32	19	15.36	15.26	150	72,754	0.21%	大買/鉅額交易