中信中國高股息 (00882)-凱基-士林券商分點個股進出

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
12.47
漲跌
▼0.36
漲幅
-2.81%
成交量
22,532張
產業
上市
375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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/22	38	12.59	3	12.73	12.47	35	41,806	0.08%
2024/11/21	2	12.79	3	12.84	12.83	-1	41,550	0.00%
2024/11/20	10	12.78	3.2	12.77	12.79	6.9	41,550	0.02%
2024/11/19	3	12.76	1	12.83	12.73	2	41,647	0.00%
2024/11/18	6	12.61	27	12.72	12.79	-21	41,660	-0.05%
2024/11/15	18	12.65	18	12.65	12.66	0	41,526	0.00%
2024/11/14	9	12.71	70	12.69	12.67	-61	41,421	-0.15%
2024/11/13	35	12.78	67	12.77	12.72	-32	41,316	-0.08%
2024/11/12	24	13.04	0	0.00	12.97	24	40,986	0.06%
2024/11/11	38	13.15	15	13.21	13.19	23	40,746	0.06%
2024/11/08	14	13.44	0	0.00	13.43	14	40,474	0.03%
2024/11/07	2	13.47	41	13.29	13.47	-39	40,147	-0.10%
2024/11/06	0	0.00	4	13.35	13.13	-4	39,543	-0.01%
2024/11/05	10	13.27	65.7	13.13	13.25	-55.7	39,279	-0.14%
2024/11/04	15	12.87	1	12.86	12.85	14	39,021	0.04%
2024/11/01	0	0.00	3	12.85	12.96	-3	39,458	-0.01%
2024/10/30	27.4	12.87	0	0.00	12.76	27.4	39,415	0.07%
2024/10/29	0	0.00	30	13.33	13.12	-30	38,886	-0.08%
2024/10/28	15	13.12	2	13.12	13.13	13	38,268	0.03%
2024/10/25	1	13.16	9	13.16	13.18	-8	38,198	-0.02%
2024/10/24	15	13.13	0	0.00	13.11	15	38,109	0.04%
2024/10/23	2.3	13.32	8.3	13.33	13.34	-6.1	38,063	-0.02%
2024/10/22	1	13.10	28	13.13	13.10	-27	37,766	-0.07%
2024/10/21	40	13.14	10	13.25	13.07	30	37,933	0.08%
2024/10/18	39	12.80	40	12.87	13.01	-1	37,568	0.00%
2024/10/17	0.1	12.97	5	13.12	13.00	-4.9	37,192	-0.01%
2024/10/16	47	12.89	810	12.70	13.02	-763	36,837	-2.07%	大賣/鉅額交易
2024/10/15	1.4	13.28	5	13.29	13.10	-3.6	36,608	-0.01%
2024/10/14	8.1	13.18	33	13.46	13.49	-24.9	36,445	-0.07%
2024/10/11	20.4	13.22	20	13.20	13.17	0.4	35,438	0.00%
2024/10/09	78.5	13.08	10	13.29	13.20	68.5	34,932	0.20%
2024/10/08	77	14.36	145	14.76	13.77	-68	32,021	-0.21%	大賣/
2024/10/07	980	14.99	373	15.07	15.07	607	27,656	2.19%	大買/大賣/鉅額交易
2024/10/04	85.2	14.20	364	13.98	14.30	-278.9	23,794	-1.17%	大賣/鉅額交易
2024/10/01	0	0.00	20	12.72	12.72	-20	19,638	-0.10%
2024/09/30	0	0.00	133.8	12.68	12.82	-133.8	19,020	-0.70%	大賣/鉅額交易
2024/09/27	42	12.21	27	12.30	12.26	15	17,385	0.09%
2024/09/26	32	11.94	104	11.81	11.81	-72	15,826	-0.45%	大賣/
2024/09/25	40	11.85	15.2	11.82	11.78	24.9	15,896	0.16%
2024/09/24	20	11.16	95.1	11.35	11.53	-75.1	15,067	-0.50%
2024/09/23	0	0.00	50	11.06	11.13	-50	14,597	-0.34%
2024/09/20	0	0.00	5	10.98	10.94	-5	14,951	-0.03%
2024/09/19	0	0.00	3	10.82	10.89	-3	15,009	-0.02%
2024/09/18	0	0.00	3	10.64	10.67	-3	14,995	-0.02%
2024/09/16	6	10.55	0	0.00	10.55	6	15,265	0.04%
2024/09/13	0	0.00	26	10.64	10.61	-26	15,425	-0.17%
2024/09/12	27	10.52	29	10.56	10.58	-2	15,622	-0.01%
2024/09/11	152	10.49	0	0.00	10.43	152	15,673	0.97%	大買/鉅額交易
2024/09/10	56	10.62	5	10.69	10.62	51	15,566	0.33%
2024/09/09	21	10.67	20	10.65	10.65	1	15,611	0.01%
2024/09/06	107	10.82	21	10.83	10.82	86	15,539	0.55%	大買/
2024/09/05	18	10.83	0	0.00	10.83	18	15,961	0.11%
2024/09/04	18	10.84	14	10.87	10.86	4	16,541	0.02%
2024/09/03	10	10.93	0	0.00	10.94	10	16,602	0.06%
2024/09/02	87	11.02	0	0.00	11.00	87	16,807	0.52%
2024/08/30	30	11.17	4	11.07	11.17	26	16,858	0.15%
2024/08/29	5	10.96	0	0.00	10.97	5	16,954	0.03%
2024/08/28	11	11.01	0	0.00	11.01	11	17,165	0.06%
2024/08/27	0	0.00	18	11.00	11.05	-18	17,398	-0.10%
2024/08/26	22	10.96	0	0.00	10.97	22	17,654	0.12%
2024/08/23	1	10.96	16	10.99	11.00	-15	17,824	-0.08%
2024/08/22	5	10.97	17	10.99	10.96	-12	18,096	-0.07%
2024/08/21	16	10.94	73	10.94	10.96	-57	18,385	-0.31%
2024/08/20	13	11.05	20	11.03	11.04	-7	18,716	-0.04%
2024/08/19	60	11.15	5	11.15	11.10	55	19,424	0.28%
2024/08/16	10	11.12	30	11.10	11.07	-20	19,845	-0.10%
2024/08/15	106	11.00	0	0.00	11.02	106	20,542	0.52%	大買/鉅額交易
2024/08/13	23	11.02	5	11.03	11.02	18	21,510	0.08%
2024/08/09	5	11.06	0	0.00	11.06	5	22,619	0.02%
2024/08/08	1	10.91	30	10.96	10.98	-29	23,080	-0.13%
2024/08/07	0	0.00	3	10.96	11.07	-3	23,943	-0.01%
2024/08/06	15	10.88	12	10.87	10.87	3	24,901	0.01%
2024/08/05	63	10.87	28	11.01	10.85	35	25,027	0.14%
2024/08/02	15	11.02	17	11.07	11.08	-2	24,882	-0.01%
2024/07/31	6	11.12	8	11.18	11.21	-2	25,436	-0.01%
2024/07/30	20	11.04	0	0.00	11.05	20	25,760	0.08%
2024/07/29	0	0.00	9.1	11.13	11.16	-9.1	25,882	-0.04%
2024/07/26	16.5	11.09	7.2	11.09	11.05	9.3	26,130	0.04%
2024/07/23	0	0.00	1	11.33	11.33	-1	26,395	0.00%
2024/07/22	9	11.10	23	11.14	11.19	-14	26,703	-0.05%
2024/07/19	17	11.19	1	11.16	11.16	16	26,845	0.06%
2024/07/18	4	11.22	22	11.27	11.34	-18	26,717	-0.07%
2024/07/17	47	11.27	0	0.00	11.26	47	26,599	0.18%
2024/07/16	15	11.37	70	11.48	11.34	-55	26,502	-0.21%
2024/07/15	0	0.00	3	11.87	11.87	-3	26,259	-0.01%
2024/07/11	0	0.00	6	11.79	11.78	-6	25,752	-0.02%
2024/07/10	6	11.78	13	11.85	11.76	-7	25,640	-0.03%
2024/07/09	118	11.75	0	0.00	11.79	118	25,708	0.46%	大買/鉅額交易
2024/07/08	259	11.83	3	11.90	11.79	256	25,766	0.99%	大買/鉅額交易
2024/07/05	170.1	11.94	0	0.00	11.92	170.1	25,754	0.66%	大買/鉅額交易
2024/07/04	0	0.00	169	12.04	12.01	-169	25,687	-0.66%	大賣/鉅額交易
2024/07/02	0	0.00	100.5	11.94	11.95	-100.5	25,475	-0.39%
2024/06/28	0	0.00	19	11.75	11.80	-19	25,361	-0.07%
2024/06/27	32	11.73	4	11.74	11.70	28	25,319	0.11%
2024/06/26	2	11.85	0	0.00	11.85	2	25,168	0.01%
2024/06/24	5	11.72	3	11.76	11.77	2	24,811	0.01%
2024/06/21	11	11.87	1	11.89	11.84	10	24,907	0.04%
2024/06/20	0	0.00	1	12.04	12.00	-1	24,773	0.00%
2024/06/19	0	0.00	53	11.89	11.95	-53	24,758	-0.21%
2024/06/18	0.1	11.78	20	11.77	11.77	-20	24,843	-0.08%
2024/06/17	11	11.73	3	11.81	11.74	8	24,981	0.03%
2024/06/14	5	11.85	19	11.83	11.83	-14	24,932	-0.06%
2024/06/13	48	11.70	6	11.75	11.69	42	25,183	0.17%
2024/06/12	2.1	11.66	0	0.00	11.64	2.1	25,244	0.01%
2024/06/11	19	11.86	30	11.79	11.76	-11	25,049	-0.04%
2024/06/07	9	12.07	3	12.13	12.06	6	24,847	0.02%
2024/06/06	9	12.08	6	12.13	12.06	3	24,828	0.01%
2024/06/05	0	0.00	3	12.13	12.13	-3	24,712	-0.01%
2024/06/04	23	12.05	2.5	12.11	12.16	20.5	24,862	0.08%
2024/06/03	2	12.05	2	12.12	12.14	0	24,951	0.00%
2024/05/31	93	12.18	2	12.14	12.12	91	24,943	0.36%
2024/05/30	2	12.04	0	0.00	12.03	2	25,148	0.01%
2024/05/29	0	0.00	10	12.20	12.18	-10	25,048	-0.04%
2024/05/28	0.1	12.30	0	0.00	12.29	0.1	25,121	0.00%
2024/05/27	3.1	12.19	0	0.00	12.17	3.1	24,985	0.01%
2024/05/24	5	12.02	57	12.00	12.02	-52	25,036	-0.21%
2024/05/23	13	12.15	22	12.12	12.09	-9	24,911	-0.04%
2024/05/22	10.1	12.48	3	12.46	12.45	7.1	24,616	0.03%
2024/05/21	9	12.30	13.4	12.42	12.32	-4.4	24,572	-0.02%
2024/05/20	1.1	12.40	16.2	12.39	12.40	-15	24,786	-0.06%
2024/05/17	0.1	12.15	4	12.15	12.18	-4	24,440	-0.02%
2024/05/16	10.2	12.08	36	12.01	12.10	-25.8	24,295	-0.11%
2024/05/15	2.1	11.80	87	11.83	11.82	-84.9	23,920	-0.35%
2024/05/14	3	11.95	0	0.00	11.95	3	23,878	0.01%
2024/05/13	12	11.93	16	11.94	12.03	-4	23,796	-0.02%
2024/05/10	1	11.72	11	11.72	11.87	-10	23,125	-0.04%
2024/05/09	0	0.00	2	11.32	11.41	-2	22,281	-0.01%
2024/05/08	12	11.30	6	11.28	11.26	6	22,309	0.03%
2024/05/07	0	0.00	4.3	11.20	11.28	-4.3	22,480	-0.02%
2024/05/06	2.1	11.14	24	11.16	11.16	-21.9	22,422	-0.10%
2024/05/03	0	0.00	100	11.09	11.01	-100	22,456	-0.45%
2024/05/02	5.1	10.98	100.2	10.86	10.96	-95.1	22,906	-0.42%
2024/04/30	0	0.00	58.3	10.97	10.85	-58.3	23,316	-0.25%
2024/04/29	0.3	10.94	4	10.90	10.94	-3.7	23,572	-0.02%
2024/04/26	0.1	10.74	2	10.75	10.76	-1.9	24,372	-0.01%
2024/04/25	2	10.69	28.5	10.66	10.64	-26.5	24,742	-0.11%
2024/04/24	1	10.42	1	10.45	10.48	0	25,250	0.00%
2024/04/23	0	0.00	7	10.44	10.44	-7	26,952	-0.03%
2024/04/19	6	10.30	31.1	10.31	10.33	-25.1	26,904	-0.09%
2024/04/17	1	10.24	3	10.27	10.26	-2	26,698	-0.01%
2024/04/16	5	10.23	20	10.26	10.24	-15	26,772	-0.06%
2024/04/15	6	10.22	6	10.31	10.31	0	26,741	0.00%
2024/04/12	1	10.36	10	10.41	10.33	-9	26,832	-0.03%
2024/04/11	3	10.27	3	10.35	10.45	0	26,819	0.00%
2024/04/10	0	0.00	10	10.37	10.37	-10	26,780	-0.04%
2024/04/08	3	10.19	18	10.20	10.30	-15	27,072	-0.06%
2024/04/03	0	0.00	15	10.31	10.30	-15	27,035	-0.06%
2024/04/02	0	0.00	5.1	10.32	10.30	-5.1	27,099	-0.02%
2024/04/01	0	0.00	15	10.28	10.27	-15	27,116	-0.06%
2024/03/29	28	10.22	0	0.00	10.21	28	27,114	0.10%
2024/03/28	60	10.25	0	0.00	10.23	60	27,103	0.22%
2024/03/27	41	10.30	0	0.00	10.30	41	26,851	0.15%
2024/03/26	6	10.37	20	10.35	10.36	-14	26,842	-0.05%
2024/03/25	5	10.48	2	10.48	10.47	3	26,704	0.01%
2024/03/22	0	0.00	5	10.41	10.43	-5	26,691	-0.02%
2024/03/21	10	10.49	1	10.51	10.50	9	26,733	0.03%
2024/03/20	229	10.36	4	10.41	10.41	225	26,880	0.84%	大買/鉅額交易
2024/03/18	0	0.00	23	10.41	10.45	-23	27,297	-0.08%
2024/03/15	58	10.26	53	10.30	10.25	5	27,202	0.02%
2024/03/14	12	10.43	4	10.41	10.34	8	27,830	0.03%
2024/03/12	5	10.31	3	10.33	10.35	2	28,058	0.01%
2024/03/11	3	10.26	11	10.28	10.28	-8	28,080	-0.03%
2024/03/08	0	0.00	33.1	10.29	10.32	-33.1	28,405	-0.12%
2024/03/06	3	10.08	62	10.19	10.21	-59	28,071	-0.21%
2024/03/05	58	10.14	12	10.12	10.10	46	28,190	0.16%
2024/03/04	4	10.20	26	10.25	10.19	-22	28,405	-0.08%
2024/03/01	13	10.15	9	10.23	10.23	4	28,288	0.01%
2024/02/29	26	10.17	7	10.24	10.25	19	28,108	0.07%
2024/02/27	10	10.25	27.3	10.27	10.28	-17.3	27,960	-0.06%
2024/02/26	19.3	10.35	3	10.43	10.35	16.3	27,627	0.06%
2024/02/23	0	0.00	34	10.45	10.41	-34	27,354	-0.12%
2024/02/22	5	10.22	17	10.30	10.34	-12	26,877	-0.04%
2024/02/21	5.2	10.13	63.6	10.03	10.30	-58.4	26,406	-0.22%
2024/02/20	8	9.95	64	9.92	9.96	-56	25,499	-0.22%
2024/02/19	9	9.86	2	9.91	9.89	7	25,222	0.03%
2024/02/16	0	0.00	0.3	9.66	9.84	-0.3	24,986	0.00%
2024/02/15	11.3	9.56	13	9.62	9.60	-1.7	24,606	-0.01%
2024/02/05	3	9.50	3	9.56	9.56	0	24,299	0.00%
2024/02/02	26	9.59	5	9.69	9.59	21	23,823	0.09%
2024/02/01	2	9.57	8	9.66	9.66	-6	23,581	-0.03%
2024/01/31	3	9.57	0	0.00	9.62	3	23,304	0.01%
2024/01/30	50	9.81	0	0.00	9.70	50	22,919	0.22%
2024/01/29	3.7	9.96	10	10.01	9.95	-6.3	22,333	-0.03%
2024/01/26	11	9.97	26	9.98	9.98	-15	21,969	-0.07%
2024/01/25	7	9.80	13	9.91	10.01	-6	21,537	-0.03%
2024/01/24	14	9.53	220	9.54	9.51	-206	20,662	-1.00%	大賣/鉅額交易
2024/01/23	25	9.29	111	9.26	9.42	-86	19,990	-0.43%	大賣/
2024/01/22	57.1	9.37	0	0.00	9.30	57.1	19,421	0.29%
2024/01/19	37.7	9.59	0	0.00	9.56	37.7	18,124	0.21%
2024/01/18	36.1	9.64	0	0.00	9.61	36.1	17,379	0.21%
2024/01/17	110.5	9.83	0	0.00	9.78	110.5	16,490	0.67%	大買/鉅額交易
2024/01/16	6	10.28	1	10.36	10.27	5	14,739	0.03%
2024/01/15	0	0.00	2	10.31	10.33	-2	14,582	-0.01%
2024/01/12	56	10.31	6	10.35	10.32	50	14,577	0.34%
2024/01/11	1	10.22	0	0.00	10.34	1	14,581	0.01%
2024/01/10	11	10.27	6	10.30	10.28	5	14,453	0.03%
2024/01/09	8	10.28	9	10.34	10.31	-1	14,309	-0.01%
2024/01/08	16	10.35	0	0.00	10.32	16	14,150	0.11%
2024/01/05	2	10.49	3	10.48	10.48	-1	13,932	-0.01%
2024/01/04	8	10.45	0	0.00	10.42	8	13,904	0.06%
2024/01/03	5	10.41	53	10.43	10.48	-48	13,696	-0.35%
2024/01/02	0	0.00	1	10.40	10.38	-1	13,375	-0.01%
2023/12/29	1	10.34	0.3	10.36	10.36	0.7	13,268	0.01%
2023/12/28	0.2	10.30	12	10.29	10.31	-11.8	13,216	-0.09%
2023/12/27	12	10.19	6	10.21	10.22	6	13,606	0.04%
2023/12/26	13	10.21	1	10.25	10.19	12	13,435	0.09%
2023/12/25	5.5	10.21	0	0.00	10.21	5.5	13,409	0.04%
2023/12/22	16.1	10.22	6	10.28	10.23	10.1	13,357	0.08%
2023/12/21	2	10.13	2	10.19	10.23	0	13,221	0.00%
2023/12/20	5	10.21	0	0.00	10.21	5	13,119	0.04%
2023/12/19	14	10.19	0	0.00	10.21	14	13,101	0.11%
2023/12/18	72	10.25	0	0.00	10.25	72	12,996	0.55%
2023/12/15	0	0.00	12	10.19	10.28	-12	12,812	-0.09%
2023/12/14	31	10.14	0	0.00	10.12	31	12,440	0.25%
2023/12/13	30.7	10.16	5	10.27	10.15	25.7	12,144	0.21%
2023/12/12	2	10.19	28	10.20	10.21	-26	11,853	-0.22%
2023/12/11	86.8	10.01	0	0.00	10.03	86.8	11,763	0.74%
2023/12/08	13.4	10.16	3	10.26	10.15	10.4	10,994	0.09%
2023/12/07	25.8	10.27	8	10.31	10.23	17.8	10,549	0.17%
2023/12/06	8	10.25	0	0.00	10.36	8	10,211	0.08%
2023/12/05	13.3	10.30	0	0.00	10.26	13.3	10,020	0.13%
2023/12/04	6.6	10.38	10	10.42	10.39	-3.4	9,505	-0.04%
2023/12/01	2	10.42	0	0.00	10.42	2	9,373	0.02%
2023/11/30	86.3	10.42	10	10.42	10.40	76.3	9,281	0.82%
2023/11/29	6.3	10.49	0	0.00	10.45	6.3	9,144	0.07%
2023/11/27	35	10.62	0.1	10.62	10.62	34.9	8,460	0.41%
2023/11/24	12	10.72	0	0.00	10.71	12	8,387	0.14%
2023/11/21	0	0.00	5	10.75	10.73	-5	8,549	-0.06%
2023/11/20	25	10.70	0	0.00	10.71	25	8,640	0.29%
2023/11/15	0	0.00	25	10.84	10.83	-25	9,176	-0.27%
2023/11/14	20	10.64	0	0.00	10.66	20	9,274	0.22%
2023/11/13	1	10.57	0	0.00	10.59	1	9,602	0.01%
2023/11/09	5	10.69	0	0.00	10.69	5	9,899	0.05%
2023/11/07	5	10.79	0	0.00	10.79	5	10,644	0.05%
2023/11/06	10	10.88	35	10.87	10.87	-25	10,785	-0.23%
2023/11/03	60	10.79	20	10.77	10.79	40	10,883	0.37%
2023/11/02	0	0.00	20	10.80	10.74	-20	11,019	-0.18%
2023/10/30	0	0.00	10	10.70	10.72	-10	11,635	-0.09%
2023/10/27	5	10.73	0	0.00	10.76	5	11,917	0.04%
2023/10/25	0	0.00	20	10.68	10.71	-20	13,125	-0.15%
2023/10/24	1	10.49	72	10.51	10.51	-71	13,241	-0.54%
2023/10/23	1	10.48	0	0.00	10.46	1	13,469	0.01%
2023/10/20	1	10.55	0	0.00	10.55	1	13,763	0.01%
2023/10/19	70	10.62	30.5	10.64	10.65	39.5	13,951	0.28%
2023/10/18	0	0.00	2	10.87	10.79	-2	13,969	-0.01%
2023/10/17	1	10.83	25	10.84	10.86	-24	14,164	-0.17%
2023/10/16	25.1	10.83	10	10.82	10.81	15.1	14,720	0.10%
2023/10/13	51	10.87	0	0.00	10.86	51	16,147	0.32%
2023/10/12	0	0.00	20	10.96	10.98	-20	16,487	-0.12%
2023/10/11	1	10.75	10	10.82	10.75	-9	16,693	-0.05%
2023/10/06	0.1	10.73	0	0.00	10.70	0.1	16,779	0.00%
2023/10/05	1.5	10.58	0	0.00	10.58	1.5	16,858	0.01%
2023/10/04	1	10.56	0	0.00	10.57	1	16,984	0.01%
2023/10/03	57	10.63	0	0.00	10.61	57	17,274	0.33%
2023/09/28	3	10.89	0	0.00	10.86	3	17,457	0.02%
2023/09/27	8	10.85	0	0.00	10.87	8	17,646	0.05%
2023/09/22	1	10.88	0	0.00	10.97	1	18,044	0.01%
2023/09/21	1.1	10.94	0	0.00	10.92	1.1	18,177	0.01%
2023/09/19	5	10.97	0	0.00	10.97	5	18,322	0.03%
2023/09/18	2	10.91	0	0.00	10.90	2	18,601	0.01%
2023/09/15	10.1	11.02	0.8	11.04	11.00	9.3	18,796	0.05%
2023/09/14	5.5	10.87	0	0.00	10.89	5.5	18,835	0.03%
2023/09/13	2	10.90	0	0.00	10.90	2	18,861	0.01%
2023/09/11	3.1	10.89	0	0.00	10.96	3.1	19,226	0.02%
2023/09/08	4.1	10.94	0	0.00	10.95	4.1	19,312	0.02%
2023/09/07	0.1	11.03	0	0.00	11.01	0.1	19,583	0.00%
2023/09/06	1.1	11.02	10.3	11.04	11.02	-9.2	19,745	-0.05%
2023/09/05	0.1	11.14	0	0.00	11.12	0.1	19,743	0.00%
2023/09/04	2.4	11.18	11.5	11.14	11.17	-9.2	19,943	-0.05%
2023/09/01	10	10.88	10	10.90	10.94	0	20,057	0.00%
2023/08/31	5.1	10.91	0	0.00	10.88	5.1	20,308	0.03%
2023/08/30	3.1	11.00	0	0.00	10.99	3.1	20,687	0.01%
2023/08/29	0.9	10.86	12	10.90	10.96	-11.1	21,161	-0.05%
2023/08/28	2.1	10.84	0	0.00	10.84	2.1	21,529	0.01%
2023/08/24	10.1	10.64	4	10.65	10.69	6.1	22,700	0.03%
2023/08/23	3.1	10.64	0	0.00	10.65	3.1	23,009	0.01%
2023/08/22	6.1	10.56	1	10.53	10.54	5.1	23,454	0.02%
2023/08/21	10.1	10.61	0	0.00	10.61	10.1	24,483	0.04%
2023/08/18	2	10.83	7	10.87	10.82	-5	25,064	-0.02%
2023/08/17	7.4	10.79	3.7	10.90	10.87	3.7	25,278	0.01%
2023/08/16	8.1	10.94	1	10.93	10.94	7.1	25,148	0.03%
2023/08/15	14	11.03	0	0.00	11.02	14	25,258	0.06%
2023/08/14	28.4	11.04	0	0.00	11.04	28.4	25,150	0.11%
2023/08/11	41	11.25	4	11.40	11.29	37	24,684	0.15%
2023/08/09	42	11.40	0	0.00	11.40	42	24,726	0.17%
2023/08/08	10	11.43	0	0.00	11.47	10	24,874	0.04%
2023/08/07	10	11.50	1	11.51	11.52	9	24,834	0.04%
2023/08/02	7.3	11.58	0	0.00	11.54	7.3	25,158	0.03%
2023/07/31	0	0.00	16	11.86	11.83	-16	25,129	-0.06%
2023/07/28	3.1	11.50	1	11.57	11.61	2.1	24,479	0.01%
2023/07/27	1	11.44	5	11.43	11.43	-4	24,109	-0.02%
2023/07/26	0.1	11.35	12	11.34	11.27	-11.9	23,981	-0.05%
2023/07/25	2.3	11.24	10	11.26	11.26	-7.7	23,761	-0.03%
2023/07/24	2	11.06	3	11.03	11.01	-1	23,374	0.00%
2023/07/21	1	11.08	0	0.00	11.08	1	23,134	0.00%
2023/07/20	10.6	11.07	2	11.04	11.09	8.6	23,109	0.04%
2023/07/19	24.5	10.97	0	0.00	10.96	24.5	22,998	0.11%
2023/07/18	86	11.09	0	0.00	11.03	86	22,560	0.38%
2023/07/17	23	11.56	0	0.00	11.58	23	21,201	0.11%
2023/07/14	32	11.57	10	11.68	11.57	22	20,872	0.11%
2023/07/13	3	11.60	0	0.00	11.61	3	20,708	0.01%
2023/07/12	2	11.55	0	0.00	11.53	2	20,728	0.01%
2023/07/10	2	11.51	0	0.00	11.43	2	20,524	0.01%
2023/07/07	65	11.49	5	11.48	11.52	60	20,255	0.30%
2023/07/05	53	11.78	0	0.00	11.78	53	19,680	0.27%
2023/07/04	3	11.85	0	0.00	11.87	3	19,471	0.02%
2023/06/30	3.5	11.68	4	11.68	11.70	-0.5	19,557	0.00%
2023/06/29	4.5	11.62	0	0.00	11.61	4.5	19,753	0.02%
2023/06/28	2	11.62	0	0.00	11.65	2	19,736	0.01%
2023/06/27	1	11.56	5	11.50	11.59	-4	19,991	-0.02%
2023/06/26	13.1	11.44	2	11.43	11.46	11.1	20,567	0.05%
2023/06/21	10	11.62	0	0.00	11.62	10	20,298	0.05%
2023/06/20	0	0.00	2	11.81	11.70	-2	20,119	-0.01%
2023/06/19	2	11.83	0	0.00	11.75	2	20,053	0.01%
2023/06/16	7	11.80	2	11.82	11.84	5	19,951	0.03%
2023/06/15	6	11.69	0	0.00	11.72	6	19,924	0.03%
2023/06/14	27	11.75	0	0.00	11.72	27	19,716	0.14%
2023/06/13	3	11.71	0	0.00	11.71	3	19,644	0.02%
2023/06/12	3	11.72	1	11.76	11.76	2	19,475	0.01%
2023/06/09	3	11.76	0	0.00	11.75	3	19,827	0.02%
2023/06/08	1	11.63	0	0.00	11.67	1	19,892	0.01%
2023/06/07	5.2	11.65	0	0.00	11.64	5.2	20,025	0.03%
2023/06/06	5	11.70	0	0.00	11.65	5	19,804	0.03%
2023/06/05	7.3	11.55	0	0.00	11.53	7.3	19,821	0.04%
2023/06/02	15.6	11.49	23	11.46	11.50	-7.4	19,632	-0.04%
2023/06/01	2.2	11.30	10	11.26	11.30	-7.8	19,279	-0.04%
2023/05/31	27.8	11.27	10	11.24	11.25	17.8	18,948	0.09%
2023/05/30	29.8	11.39	0	0.00	11.37	29.8	18,435	0.16%
2023/05/29	31	11.57	0	0.00	11.57	31	17,927	0.17%
2023/05/26	11.5	11.57	0	0.00	11.56	11.5	17,787	0.06%
2023/05/25	73.3	11.71	3	11.60	11.58	70.3	17,433	0.40%
2023/05/24	90.4	11.90	4	11.88	11.87	86.4	16,325	0.53%
2023/05/23	33.9	12.11	0	0.00	12.07	33.9	15,557	0.22%
2023/05/22	18.2	12.17	0	0.00	12.18	18.2	15,329	0.12%
2023/05/19	21	12.22	5	12.24	12.20	16	15,216	0.11%
2023/05/18	3	12.24	9	12.32	12.32	-6	14,948	-0.04%
2023/05/17	12	12.28	0	0.00	12.27	12	15,008	0.08%
2023/05/16	0	0.00	12	12.36	12.36	-12	14,964	-0.08%
2023/05/15	14	12.21	2	12.23	12.26	12	15,138	0.08%
2023/05/12	20	12.40	5	12.35	12.34	15	14,958	0.10%
2023/05/11	4	12.58	0	0.00	12.54	4	14,749	0.03%
2023/05/10	10	12.77	0	0.00	12.67	10	14,775	0.07%
2023/05/09	10	12.94	13	12.88	12.95	-3	14,681	-0.02%
2023/05/08	0	0.00	1	12.69	12.72	-1	14,557	-0.01%
2023/05/05	0	0.00	2	12.51	12.50	-2	14,775	-0.01%
2023/05/04	0	0.00	14	12.36	12.38	-14	14,764	-0.09%
2023/04/25	1	12.17	0	0.00	12.08	1	15,774	0.01%
2023/04/24	0	0.00	7	12.21	12.20	-7	16,097	-0.04%
2023/04/20	1	12.28	10	12.27	12.27	-9	15,957	-0.06%
2023/04/19	12	12.28	2	12.30	12.30	10	15,965	0.06%
2023/04/18	0.1	12.35	15	12.36	12.34	-14.9	15,913	-0.09%
2023/04/17	10	12.20	0	0.00	12.23	10	15,813	0.06%
2023/04/13	1	12.11	0	0.00	12.11	1	15,687	0.01%
2023/04/12	10	12.12	0	0.00	12.12	10	15,657	0.06%
2023/04/11	4	12.03	0	0.00	12.03	4	15,523	0.03%
2023/04/10	5	11.93	0	0.00	11.93	5	15,505	0.03%
2023/04/06	2	11.90	0	0.00	11.84	2	15,345	0.01%
2023/03/31	1	11.91	30	11.94	11.95	-29	15,078	-0.19%
2023/03/30	11	11.82	3	11.92	11.85	8	14,859	0.05%
2023/03/29	23	11.89	22	11.94	11.86	1	14,517	0.01%
2023/03/28	10	11.87	0	0.00	11.86	10	14,347	0.07%
2023/03/27	51	11.94	0	0.00	11.93	51	14,018	0.36%
2023/03/24	5	12.13	0	0.00	12.13	5	13,403	0.04%
2023/03/22	0	0.00	10	12.09	12.12	-10	13,217	-0.08%
2023/03/21	13	12.03	0	0.00	12.04	13	13,123	0.10%
2023/03/20	17	12.07	0	0.00	12.04	17	13,020	0.13%
2023/03/17	0	0.00	10	12.21	12.14	-10	12,940	-0.08%
2023/03/15	1	12.02	0	0.00	12.03	1	12,846	0.01%
2023/03/14	9.3	11.95	3	11.96	11.93	6.3	12,770	0.05%
2023/03/13	20	12.05	9	12.10	12.10	11	12,273	0.09%
2023/03/10	64	12.10	0	0.00	12.09	64	12,120	0.53%
2023/03/09	4	12.32	3	12.39	12.33	1	11,786	0.01%
2023/03/08	50.1	12.35	0	0.00	12.33	50.1	11,706	0.43%
2023/03/07	2	12.56	10	12.59	12.58	-8	11,613	-0.07%
2023/03/06	2	12.41	0	0.00	12.41	2	11,431	0.02%
2023/03/03	0.5	12.36	10	12.29	12.36	-9.5	11,230	-0.08%
2023/03/02	2.5	12.27	0	0.00	12.26	2.5	11,086	0.02%
2023/03/01	14.5	11.94	30	12.09	12.12	-15.5	10,944	-0.14%
2023/02/24	32	12.14	0	0.00	12.10	32	10,685	0.30%
2023/02/23	6	12.27	0	0.00	12.26	6	10,369	0.06%
2023/02/22	28	12.28	3	12.28	12.31	25	10,236	0.24%
2023/02/21	1	12.29	0	0.00	12.36	1	10,102	0.01%
2023/02/20	12.2	12.08	3	12.13	12.26	9.2	9,909	0.09%
2023/02/17	5	12.07	2	12.12	12.10	3	9,801	0.03%
2023/02/16	3	12.07	3	12.13	12.16	0	9,810	0.00%
2023/02/14	12	12.20	0	0.00	12.22	12	9,616	0.12%
2023/02/13	3	12.20	0	0.00	12.20	3	9,536	0.03%
2023/02/07	0	0.00	6	11.98	12.02	-6	9,107	-0.07%
2023/02/06	12.3	11.90	6	12.11	11.92	6.3	9,071	0.07%
2023/02/03	35.3	12.07	2	12.24	12.03	33.3	8,865	0.38%
2023/02/02	6.1	12.33	0	0.00	12.34	6.1	8,609	0.07%
2023/02/01	0	0.00	0.5	12.38	12.37	-0.5	8,491	-0.01%
2023/01/31	2	12.43	0	0.00	12.34	2	8,383	0.02%
2023/01/30	0	0.00	2	12.75	12.59	-2	8,189	-0.02%
2023/01/17	4	12.48	12	12.60	12.40	-8	8,088	-0.10%
2023/01/16	4	12.81	7.5	12.85	12.85	-3.5	7,767	-0.05%
2023/01/13	0	0.00	5	12.70	12.72	-5	7,383	-0.07%
2023/01/12	31	12.68	4	12.62	12.62	27	7,229	0.37%
2023/01/11	1	12.60	0	0.00	12.62	1	6,834	0.01%
2023/01/10	2	12.52	0	0.00	12.56	2	6,800	0.03%
2023/01/09	0	12.59	8	12.58	12.59	-8	6,784	-0.12%
2023/01/05	1	12.53	57	12.51	12.50	-56	6,681	-0.84%
2023/01/03	2.1	11.82	2	12.00	12.06	0.1	6,639	0.00%
2022/12/30	0	0.00	328	12.00	11.97	-328	6,673	-4.91%	大賣/鉅額交易
2022/12/29	3.1	11.92	0	0.00	11.94	3.1	6,625	0.05%
2022/12/28	0	11.95	0	0.00	12.03	0	6,662	0.00%
2022/12/27	0	11.91	13	11.90	11.91	-13	6,599	-0.20%
2022/12/26	3	11.82	0	0.00	11.86	3	6,715	0.04%
2022/12/23	0	11.87	5	11.85	11.84	-5	6,879	-0.07%
2022/12/22	0	0.00	65	11.88	11.87	-65	7,055	-0.92%
2022/12/21	20	11.72	14	11.76	11.73	6	7,230	0.08%
2022/12/20	9	11.82	0.2	11.80	11.71	8.8	7,459	0.12%
2022/12/19	10	11.95	50	12.06	11.90	-40	7,568	-0.53%
2022/12/16	0	12.01	54	11.88	12.00	-54	7,542	-0.72%
2022/12/15	9	11.84	0	0.00	11.86	9	7,533	0.12%
2022/12/14	0	0.00	4	11.98	11.97	-4	7,600	-0.05%
2022/12/13	2	11.90	0	0.00	11.89	2	7,578	0.03%
2022/12/12	5	11.93	1	11.95	11.94	4	7,645	0.05%
2022/12/09	9.3	11.96	27	11.96	11.97	-17.7	7,672	-0.23%
2022/12/08	2.1	11.74	0	0.00	11.73	2.1	7,598	0.03%
2022/12/06	5.1	11.77	8	11.80	11.75	-2.9	7,709	-0.04%
2022/12/05	3	11.74	16	11.71	11.74	-13	7,712	-0.17%
2022/12/02	16.3	11.53	0	0.00	11.49	16.3	7,718	0.21%
2022/12/01	19.3	11.83	10	11.90	11.70	9.3	7,686	0.12%
2022/11/30	5	11.68	0	11.69	11.68	5	7,673	0.07%
2022/11/29	0	0.00	22	11.33	11.57	-22	7,673	-0.29%
2022/11/28	0.2	11.23	0	0.00	11.18	0.2	7,528	0.00%
2022/11/25	0	0.00	0.3	11.25	11.28	-0.3	7,539	0.00%
2022/11/24	5	11.23	7	11.23	11.21	-2	7,587	-0.03%
2022/11/23	0	0.00	2	11.17	11.17	-2	7,709	-0.03%
2022/11/22	1	10.95	17	11.06	11.14	-16	7,804	-0.21%
2022/11/21	15	10.96	0	0.00	11.00	15	7,883	0.19%
2022/11/18	8	11.10	8	11.20	11.13	0	7,870	0.00%
2022/11/17	3	11.11	0	0.00	11.07	3	8,127	0.04%
2022/11/16	15	11.20	3	11.28	11.20	12	8,159	0.15%
2022/11/15	3.5	11.10	8	11.21	11.25	-4.5	8,186	-0.05%
2022/11/14	12	11.06	9	11.12	11.03	3	8,173	0.04%
2022/11/10	3	10.44	0	0.00	10.40	3	8,194	0.04%
2022/11/08	1	10.62	0	0.00	10.56	1	8,434	0.01%
2022/11/07	1.5	10.58	0	0.00	10.66	1.5	8,473	0.02%
2022/11/04	0	0.00	9	10.25	10.43	-9	8,515	-0.11%
2022/11/03	6.5	10.05	0	0.00	10.09	6.5	8,790	0.07%
2022/11/02	103.1	10.15	11	10.14	10.20	92.1	8,892	1.04%	大買/
2022/11/01	11	9.91	3	9.94	9.93	8	8,975	0.09%
2022/10/31	67.7	9.99	0	0.00	9.99	67.7	8,936	0.76%
2022/10/28	0.9	10.21	0	0.00	10.17	0.9	8,764	0.01%
2022/10/27	0	0.00	10	10.49	10.47	-10	8,865	-0.11%
2022/10/26	78.2	10.45	0	0.00	10.45	78.2	9,362	0.83%
2022/10/25	1.4	10.42	0	0.00	10.45	1.4	9,916	0.01%
2022/10/24	8.1	10.63	0	0.00	10.59	8.1	10,078	0.08%
2022/10/21	0.3	10.91	0	0.00	10.88	0.3	9,993	0.00%
2022/10/20	0.1	10.77	0	0.00	10.85	0.1	10,016	0.00%
2022/10/19	0	0.00	2	10.89	10.88	-2	10,014	-0.02%
2022/10/18	6	10.83	0	0.00	10.83	6	10,113	0.06%
2022/10/17	0.2	10.75	0	0.00	10.75	0.2	10,568	0.00%
2022/10/14	3.5	10.84	0	0.00	10.85	3.5	10,621	0.03%
2022/10/13	3.5	10.67	0	0.00	10.65	3.5	10,653	0.03%
2022/10/12	2.2	10.69	0	0.00	10.61	2.2	10,760	0.02%
2022/10/11	2.1	10.81	0	0.00	10.77	2.1	11,044	0.02%
2022/10/05	2.1	11.22	2.2	11.18	11.22	-0.1	12,246	0.00%
2022/10/03	2.1	10.91	0	0.00	10.88	2.1	12,499	0.02%
2022/09/30	62.1	10.89	0	0.00	10.95	62.1	12,489	0.50%
2022/09/29	3.7	11.04	0	0.00	11.03	3.7	12,435	0.03%
2022/09/28	10.4	11.17	0	0.00	11.13	10.4	12,468	0.08%
2022/09/27	66.3	11.30	0	0.00	11.35	66.3	12,407	0.53%
2022/09/26	4.1	11.52	0	0.00	11.48	4.1	12,167	0.03%
2022/09/23	5	11.63	0	0.00	11.66	5	12,028	0.04%
2022/09/22	2.1	11.61	0	0.00	11.61	2.1	12,026	0.02%
2022/09/21	3	11.72	0	0.00	11.73	3	11,937	0.03%
2022/09/20	50	11.84	0	0.00	11.83	50	11,850	0.42%
2022/09/19	0.2	11.80	0	0.00	11.81	0.2	11,861	0.00%
2022/09/16	7.1	11.95	0	0.00	11.93	7.1	11,784	0.06%
2022/09/15	0	0.00	15	12.00	12.00	-15	11,729	-0.13%
2022/09/13	9	11.98	0	0.00	12.02	9	11,617	0.08%
2022/09/08	5	11.75	0	0.00	11.74	5	11,505	0.04%
2022/09/07	0.1	11.77	0	0.00	11.76	0.1	11,550	0.00%
2022/09/06	5	11.79	0	0.00	11.79	5	11,539	0.04%
2022/09/05	2	11.66	0	0.00	11.71	2	11,481	0.02%
2022/09/02	2	11.69	0	0.00	11.70	2	11,426	0.02%
2022/09/01	3	11.76	0	0.00	11.77	3	11,381	0.03%
2022/08/29	2	11.70	0	0.00	11.71	2	11,080	0.02%
2022/08/26	1	11.78	0	0.00	11.77	1	10,994	0.01%
2022/08/25	2	11.65	0	0.00	11.63	2	10,873	0.02%
2022/08/24	27.4	11.59	0	0.00	11.59	27.4	10,836	0.25%
2022/08/23	0	0.00	1	11.74	11.76	-1	10,536	-0.01%
2022/08/19	2	11.70	0	0.00	11.74	2	10,388	0.02%
2022/08/18	14.3	11.68	0	0.00	11.68	14.3	10,282	0.14%
2022/08/17	2	11.74	1	11.67	11.74	1	10,061	0.01%
2022/08/16	19.4	11.67	0	0.00	11.66	19.4	9,986	0.19%
2022/08/15	7	11.69	0	0.00	11.70	7	9,899	0.07%
2022/08/12	27	11.70	0	0.00	11.77	27	9,756	0.28%
2022/08/11	2	11.61	0	0.00	11.61	2	9,740	0.02%
2022/08/10	5	11.59	0	0.00	11.52	5	9,594	0.05%
2022/08/09	1.1	11.72	0	0.00	11.74	1.1	9,250	0.01%
2022/08/08	4	11.71	0	0.00	11.71	4	9,094	0.04%
2022/08/05	10	11.60	0	0.00	11.59	10	8,913	0.11%
2022/08/04	2	11.50	0	0.00	11.52	2	8,815	0.02%
2022/08/03	6.4	11.49	0	0.00	11.49	6.4	8,718	0.07%
2022/08/02	12	11.57	0	0.00	11.53	12	8,566	0.14%
2022/08/01	10	11.80	0	0.00	11.77	10	8,121	0.12%
2022/07/29	4.5	11.93	0	0.00	11.90	4.5	7,619	0.06%
2022/07/27	41	12.01	0	0.00	11.99	41	7,317	0.56%
2022/07/25	4	11.92	0	0.00	11.89	4	7,444	0.05%
2022/07/22	21.2	11.99	0	0.00	11.91	21.2	7,391	0.29%
2022/07/21	3.8	12.05	0	0.00	12.05	3.8	6,984	0.05%
2022/07/20	0.1	12.17	0	0.00	12.13	0.1	6,933	0.00%
2022/07/19	3.1	12.07	0	0.00	12.08	3.1	6,979	0.04%
2022/07/18	29.1	12.10	0	0.00	12.16	29.1	6,919	0.42%
2022/07/15	29.5	12.98	0	0.00	13.00	29.5	6,696	0.44%
2022/07/14	39	13.04	14	13.05	13.04	25	5,901	0.42%
2022/07/11	40	13.30	0	0.00	13.25	40	5,395	0.74%
2022/07/07	2.1	13.36	0	0.00	13.37	2.1	5,142	0.04%
2022/07/05	15.1	13.59	0	0.00	13.58	15.1	5,133	0.29%
2022/06/30	0	0.00	20	13.51	13.59	-20	6,109	-0.33%
2022/06/28	0.1	13.40	0	0.00	13.44	0.1	6,239	0.00%
2022/06/27	0	0.00	0.5	13.41	13.38	-0.5	6,320	-0.01%
2022/06/24	0.1	13.28	0	0.00	13.28	0.1	6,329	0.00%
2022/06/23	0.1	13.26	0	0.00	13.26	0.1	6,441	0.00%
2022/06/21	0.1	13.30	0	0.00	13.36	0.1	6,600	0.00%
2022/06/20	0	0.00	1	13.21	13.20	-1	6,705	-0.01%
2022/06/16	0.2	13.45	0	0.00	13.34	0.2	6,919	0.00%
2022/06/14	44	13.48	0	0.00	13.50	44	7,364	0.60%
2022/06/13	10	13.55	0	0.00	13.57	10	8,146	0.12%
2022/06/10	10	13.71	0	0.00	13.72	10	9,203	0.11%
2022/06/08	0.5	13.83	0	0.00	13.80	0.5	10,272	0.00%
2022/06/07	11	13.77	0	0.00	13.77	11	10,444	0.11%
2022/06/01	0.1	13.83	0	0.00	13.83	0.1	11,357	0.00%
2022/05/30	3	13.65	0	0.00	13.66	3	11,501	0.03%
2022/05/27	7	13.77	0	0.00	13.77	7	11,573	0.06%
2022/05/25	30	13.75	0	0.00	13.80	30	11,941	0.25%
2022/05/20	0	0.00	8	13.91	13.88	-8	12,357	-0.06%
2022/05/19	30	13.54	30	13.76	13.71	0	12,340	0.00%
2022/05/18	0	0.00	30	13.63	13.68	-30	12,290	-0.24%
2022/05/13	33	13.43	0	0.00	13.46	33	12,674	0.26%
2022/05/12	0	0.00	10	13.32	13.32	-10	12,789	-0.08%
2022/05/10	4	13.40	0	0.00	13.48	4	13,399	0.03%
2022/05/09	3	13.51	0	0.00	13.51	3	13,472	0.02%
2022/05/06	0.2	13.80	0	0.00	13.70	0.2	13,456	0.00%
2022/05/05	5	14.00	0	0.00	14.00	5	13,457	0.04%
2022/05/04	2	14.03	0	0.00	14.00	2	13,522	0.01%
2022/04/28	0	0.00	5	13.90	13.78	-5	13,825	-0.04%
2022/04/27	5.2	13.40	0	0.00	13.50	5.2	13,883	0.04%
2022/04/26	3	13.57	0	0.00	13.58	3	14,010	0.02%
2022/04/25	2	13.60	0	0.00	13.62	2	14,272	0.01%
2022/04/22	32	13.69	0	0.00	13.88	32	14,452	0.22%
2022/04/21	6	13.96	0	0.00	13.88	6	14,428	0.04%
2022/04/20	6	14.21	0	0.00	14.18	6	14,341	0.04%
2022/04/19	0.2	14.20	0	0.00	14.30	0.2	14,364	0.00%
2022/04/15	0	0.00	1	14.20	14.23	-1	14,390	-0.01%
2022/04/13	5	14.11	0	0.00	14.17	5	14,594	0.03%
2022/04/12	0	0.00	1	14.17	14.22	-1	14,832	-0.01%
2022/04/11	0.2	14.22	3	14.19	14.17	-2.8	14,855	-0.02%
2022/04/06	0.2	14.23	12.2	14.36	14.41	-12	14,510	-0.08%
2022/04/01	10	13.96	0	0.00	13.93	10	13,878	0.07%
2022/03/31	0	0.00	30	13.92	13.95	-30	13,889	-0.22%
2022/03/30	0	0.00	2	13.82	13.86	-2	14,027	-0.01%
2022/03/29	20	13.78	0	13.77	13.77	20	14,293	0.14%
2022/03/28	0.2	13.60	0	0.00	13.76	0.2	14,313	0.00%
2022/03/25	1	13.80	0	0.00	13.66	1	14,277	0.01%
2022/03/24	24	13.79	5	13.80	13.78	19	14,340	0.13%
2022/03/23	3	13.74	0	0.00	13.75	3	14,461	0.02%
2022/03/21	2.2	13.53	0	0.00	13.42	2.2	14,346	0.02%
2022/03/18	1	13.31	0	0.00	13.42	1	14,375	0.01%
2022/03/17	3	13.03	7	13.14	13.23	-4	14,292	-0.03%
2022/03/16	18.3	12.28	0	0.00	12.40	18.3	14,031	0.13%
2022/03/15	26.3	12.59	1	12.56	12.49	25.3	13,556	0.19%
2022/03/14	5.3	13.21	20	13.16	13.18	-14.7	12,540	-0.12%
2022/03/11	4.1	13.51	10	13.71	13.44	-5.9	12,094	-0.05%
2022/03/10	1	13.72	5	13.78	13.78	-4	11,716	-0.03%
2022/03/09	12.5	13.55	0	0.00	13.51	12.5	11,861	0.11%
2022/03/08	1.5	13.87	1	13.90	13.78	0.5	11,465	0.00%
2022/03/07	4.2	13.89	0	0.00	14.00	4.2	11,240	0.04%
2022/03/04	2	14.02	0	0.00	14.04	2	11,209	0.02%
2022/03/02	2	14.04	0	0.00	14.04	2	11,266	0.02%
2022/03/01	1.2	14.09	0	0.00	14.08	1.2	11,237	0.01%
2022/02/25	9	14.12	0	0.00	14.05	9	11,163	0.08%
2022/02/24	9	14.16	0	0.00	14.12	9	10,998	0.08%
2022/02/23	1	14.25	0	0.00	14.25	1	10,879	0.01%
2022/02/22	2	14.20	0	0.00	14.22	2	10,972	0.02%
2022/02/21	0.2	14.39	0	0.00	14.36	0.2	10,967	0.00%
2022/02/17	30	14.32	0	0.00	14.31	30	11,133	0.27%
2022/02/16	1	14.29	0	0.00	14.31	1	11,416	0.01%
2022/02/15	57	14.37	1	14.37	14.21	56	11,559	0.48%
2022/02/14	55.2	14.65	0	0.00	14.52	55.2	11,754	0.47%
2022/02/11	53	14.55	53	14.74	14.79	0	12,334	0.00%
2022/02/10	0	0.00	66	14.53	14.58	-66	12,617	-0.52%
2022/02/09	2	14.45	2	14.27	14.47	0	13,303	0.00%
2022/02/08	1	14.15	0	0.00	14.16	1	13,721	0.01%
2022/02/07	0.2	14.17	0	0.00	14.17	0.2	14,094	0.00%
2022/01/26	1	14.17	0	0.00	14.17	1	14,311	0.01%
2022/01/25	0	0.00	1	14.35	14.24	-1	14,722	-0.01%
2022/01/24	2	14.42	43	14.39	14.43	-41	14,831	-0.28%
2022/01/21	4	14.29	8	14.32	14.29	-4	14,878	-0.03%
2022/01/20	1	14.28	30	14.26	14.31	-29	14,839	-0.20%
2022/01/18	7	13.93	10	13.86	13.97	-3	15,011	-0.02%
2022/01/17	8	14.13	25	14.34	14.13	-17	14,704	-0.12%
2022/01/14	5	14.27	0	0.00	14.28	5	14,427	0.03%
2022/01/13	26	14.43	10	14.45	14.40	16	14,360	0.11%
2022/01/11	20	14.23	0	0.00	14.40	20	14,247	0.14%
2022/01/10	10	14.25	0	0.00	14.25	10	14,082	0.07%
2022/01/07	20	14.13	0	0.00	14.18	20	14,231	0.14%
2022/01/06	5.6	14.12	0	0.00	14.12	5.6	14,133	0.04%
2022/01/05	56.1	14.27	0	0.00	14.22	56.1	13,900	0.40%
2022/01/04	0	0.00	10	14.53	14.51	-10	13,667	-0.07%
2022/01/03	0	0.00	3	14.37	14.40	-3	13,622	-0.02%
2021/12/30	7	14.31	0	0.00	14.31	7	13,748	0.05%
2021/12/29	6.1	14.39	0	0.00	14.33	6.1	13,811	0.04%
2021/12/27	10	14.53	0	0.00	14.56	10	13,759	0.07%
2021/12/24	0	0.00	11	14.48	14.54	-11	13,736	-0.08%
2021/12/23	0	0.00	3	14.40	14.45	-3	13,484	-0.02%
2021/12/22	0	0.00	4	14.15	14.14	-4	13,228	-0.03%
2021/12/20	60.1	14.13	0	0.00	14.08	60.1	13,337	0.45%
2021/12/17	20	14.21	1	14.35	14.34	19	13,225	0.14%
2021/12/16	30	14.14	0	0.00	14.23	30	13,276	0.23%
2021/12/15	0	0.00	5	14.10	14.14	-5	13,338	-0.04%
2021/12/14	9.1	14.04	4	14.01	13.99	5.1	13,480	0.04%
2021/12/10	2	14.27	0	0.00	14.28	2	13,882	0.01%
2021/12/09	0	0.00	27	14.18	14.29	-27	13,811	-0.20%
2021/12/08	8	14.06	0	0.00	14.04	8	13,604	0.06%
2021/12/07	2	14.00	0	0.00	14.00	2	13,600	0.01%
2021/12/06	1	14.00	0	0.00	14.01	1	13,558	0.01%
2021/12/03	1.1	13.80	0	0.00	14.06	1.1	13,478	0.01%
2021/12/02	1.1	13.66	0	0.00	13.77	1.1	13,202	0.01%
2021/12/01	4	13.57	0	0.00	13.75	4	13,351	0.03%
2021/11/30	15.2	13.61	0	0.00	13.60	15.2	13,596	0.11%
2021/11/29	1	13.58	4	13.61	13.65	-3	13,593	-0.02%
2021/11/26	73.2	13.82	0	0.00	13.69	73.2	13,697	0.53%
2021/11/25	5	13.88	50	13.89	13.90	-45	13,593	-0.33%
2021/11/24	1.1	13.78	0	0.00	13.79	1.1	13,588	0.01%
2021/11/23	4	13.75	1	13.75	13.73	3	13,550	0.02%
2021/11/22	3.2	13.72	0	0.00	13.70	3.2	13,543	0.02%
2021/11/19	7	13.65	5	13.65	13.64	2	13,549	0.01%
2021/11/18	31	13.66	53	13.72	13.69	-22	13,445	-0.16%
2021/11/17	11.2	13.74	2	13.78	13.76	9.2	13,389	0.07%
2021/11/16	22	13.76	0	0.00	13.74	22	13,504	0.16%
2021/11/15	116.3	13.86	0	0.00	13.71	116.3	13,455	0.86%	大買/鉅額交易
2021/11/12	11	13.90	10	13.99	13.91	1	13,157	0.01%
2021/11/11	5	13.68	0	0.00	13.81	5	12,962	0.04%
2021/11/10	22.3	13.49	0	0.00	13.40	22.3	12,650	0.18%
2021/11/09	28.6	13.62	0	0.00	13.57	28.6	12,007	0.24%
2021/11/08	35.6	13.70	0	0.00	13.71	35.6	11,286	0.32%
2021/11/05	12.2	13.86	0	0.00	13.86	12.2	10,669	0.11%
2021/11/04	20.1	13.96	0	0.00	13.94	20.1	10,204	0.20%
2021/11/03	10	13.97	0	14.05	14.01	10	10,097	0.10%
2021/11/02	16.1	14.03	0	0.00	14.01	16.1	10,082	0.16%
2021/11/01	5.3	14.04	0	0.00	14.10	5.3	9,851	0.05%
2021/10/29	2.2	14.09	10	14.08	14.13	-7.8	9,887	-0.08%
2021/10/28	2.2	14.20	0	14.24	14.21	2.2	9,781	0.02%
2021/10/26	15.1	14.33	0	0.00	14.29	15.1	9,910	0.15%
2021/10/18	4	14.45	0	0.00	14.42	4	11,366	0.04%
2021/10/15	13	14.55	0	0.00	14.46	13	11,664	0.11%
2021/10/08	0.1	14.79	0	0.00	14.69	0.1	14,558	0.00%
2021/10/05	0	0.00	3	14.44	14.56	-3	15,488	-0.02%
2021/10/04	0	0.00	7	14.56	14.52	-7	15,955	-0.04%
2021/10/01	5	14.52	10	14.50	14.48	-5	16,396	-0.03%
2021/09/29	1	14.55	0	0.00	14.59	1	17,412	0.01%
2021/09/28	0	0.00	6	14.47	14.64	-6	17,942	-0.03%
2021/09/27	1	14.35	0	0.00	14.35	1	17,971	0.01%
2021/09/24	0	0.00	3	14.62	14.57	-3	17,973	-0.02%
2021/09/22	5	13.94	10	14.10	14.12	-5	18,032	-0.03%
2021/09/16	7.1	14.40	0	0.00	14.24	7.1	17,831	0.04%
2021/09/15	7	14.75	0	0.00	14.73	7	17,376	0.04%
2021/09/14	0	0.00	1	15.08	15.04	-1	17,265	-0.01%
2021/09/10	0	0.00	2	14.98	15.00	-2	17,530	-0.01%
2021/09/08	0	0.00	6	15.04	14.98	-6	18,058	-0.03%
2021/09/06	1	14.99	6	15.00	14.99	-5	18,204	-0.03%
2021/09/03	0	0.00	2	15.07	15.06	-2	18,007	-0.01%
2021/09/02	0	0.00	4	14.83	14.82	-4	17,690	-0.02%
2021/08/31	3	14.38	0	0.00	14.47	3	17,345	0.02%
2021/08/30	0	0.00	1	14.45	14.47	-1	17,319	-0.01%
2021/08/25	0	0.00	2	14.35	14.43	-2	17,183	-0.01%
2021/08/24	0	0.00	3	14.30	14.29	-3	17,194	-0.02%
2021/08/23	5	13.95	0.1	14.24	14.20	4.9	17,173	0.03%
2021/08/20	4	13.88	0	0.00	13.86	4	17,067	0.02%
2021/08/19	3	14.07	0	0.00	14.01	3	16,856	0.02%
2021/08/18	0	0.00	9	14.12	14.20	-9	16,788	-0.05%
2021/08/17	2	14.24	26	14.24	14.12	-24	16,728	-0.14%
2021/08/16	2	14.21	0	0.00	14.30	2	16,678	0.01%
2021/08/13	0	0.00	5	14.35	14.30	-5	16,582	-0.03%
2021/08/12	1	14.31	5	14.32	14.36	-4	16,536	-0.02%
2021/08/10	5	14.05	0	0.00	14.09	5	16,299	0.03%
2021/08/09	10	13.88	0	0.00	14.08	10	16,292	0.06%
2021/08/06	5.3	13.90	0	0.00	13.89	5.3	16,026	0.03%
2021/08/05	24	13.99	0	0.00	13.96	24	15,823	0.15%
2021/08/04	20.1	14.00	28	14.00	14.03	-7.9	15,823	-0.05%
2021/08/03	6	14.00	12	14.01	13.96	-6	15,715	-0.04%
2021/08/02	40	13.86	0	0.00	14.05	40	15,530	0.26%
2021/07/30	31.5	13.99	1	13.99	13.92	30.5	15,385	0.20%
2021/07/29	21	14.00	0	0.00	14.05	21	15,241	0.14%
2021/07/28	19.1	13.92	0	0.00	13.88	19.1	15,073	0.13%
2021/07/27	13	14.21	0	0.00	14.15	13	14,771	0.09%
2021/07/26	30.5	14.35	0	0.00	14.26	30.5	14,884	0.20%
2021/07/23	13	14.52	0	0.00	14.50	13	14,482	0.09%
2021/07/22	15	14.57	0	0.00	14.61	15	14,626	0.10%
2021/07/21	15.3	14.48	0	0.00	14.42	15.3	14,896	0.10%
2021/07/20	25.3	14.57	0	0.00	14.49	25.3	14,776	0.17%
2021/07/19	22	14.79	0	0.00	14.76	22	14,050	0.16%
2021/07/16	16	14.91	0	0.00	14.92	16	13,439	0.12%
2021/07/15	40	15.45	4	15.45	15.59	36	12,665	0.28%
2021/07/14	13	15.41	2	15.41	15.42	11	12,176	0.09%
2021/07/13	19	15.47	0	0.00	15.45	19	11,740	0.16%
2021/07/12	38	15.47	1	15.48	15.48	37	11,418	0.32%
2021/07/09	30	15.41	10	15.42	15.44	20	11,013	0.18%
2021/07/08	35	15.57	10	15.58	15.56	25	10,590	0.24%
2021/07/07	13	15.63	0	0.00	15.61	13	10,149	0.13%
2021/07/06	6.1	15.67	0	0.00	15.70	6.1	9,772	0.06%
2021/07/05	3	15.78	1	15.79	15.80	2	9,266	0.02%
2021/07/02	3	15.61	0	0.00	15.61	3	8,694	0.03%
2021/07/01	2	15.63	0	0.00	15.64	2	8,655	0.02%
2021/06/30	4	15.70	0	0.00	15.68	4	8,582	0.05%
2021/06/29	6.1	15.72	0	0.00	15.71	6.1	8,411	0.07%
2021/06/28	5	15.80	0	0.00	15.81	5	8,372	0.06%
2021/06/23	4	15.65	0	0.00	15.68	4	8,635	0.05%
2021/06/22	1.1	15.50	0	0.00	15.53	1.1	8,835	0.01%
2021/06/21	9	15.48	0	0.00	15.51	9	9,068	0.10%
2021/06/18	8	15.62	0	0.00	15.63	8	9,032	0.09%
2021/06/17	7.2	15.74	10	15.77	15.71	-2.9	8,735	-0.03%
2021/06/16	1	15.87	0	0.00	15.87	1	8,671	0.01%
2021/06/15	1	15.90	0	0.00	15.94	1	8,646	0.01%
2021/06/08	12	15.99	0	0.00	16.00	12	8,964	0.13%
2021/06/07	0	16.04	0	0.00	16.03	0	9,122	0.00%
2021/06/04	2.1	16.03	0	0.00	16.05	2.1	9,173	0.02%
2021/06/02	0.2	16.10	0	0.00	16.09	0.2	9,425	0.00%
2021/06/01	0	0.00	5	16.14	16.04	-5	9,717	-0.05%
2021/05/31	0.1	16.14	0	0.00	16.13	0.1	9,838	0.00%
2021/05/28	5	16.17	0	0.00	16.18	5	9,901	0.05%
2021/05/27	2	16.11	0	0.00	16.11	2	10,111	0.02%
2021/05/21	0	0.00	1	16.02	16.02	-1	11,513	-0.01%
2021/05/20	2	16.00	0	0.00	16.00	2	11,809	0.02%
2021/05/18	0	0.00	9	16.07	16.08	-9	12,850	-0.07%
2021/05/17	1	15.77	14	15.86	15.92	-13	13,371	-0.10%
2021/05/14	4.3	15.90	0	0.00	15.90	4.3	14,427	0.03%
2021/05/13	2	15.95	2	15.94	15.92	0	15,549	0.00%
2021/05/12	0	0.00	18	16.02	16.00	-18	15,681	-0.11%
2021/05/11	3.3	15.99	0	0.00	16.02	3.3	15,626	0.02%
2021/05/10	0	0.00	3	16.15	16.10	-3	15,716	-0.02%
2021/05/07	0.3	16.20	2	16.20	16.20	-1.7	15,915	-0.01%
2021/05/05	3	15.94	0	0.00	15.98	3	16,239	0.02%
2021/05/04	9.3	15.86	0	0.00	15.87	9.3	16,403	0.06%
2021/05/03	11	15.88	0	0.00	15.85	11	16,525	0.07%
2021/04/29	6.3	16.08	4	16.11	16.08	2.3	16,336	0.01%
2021/04/28	8	16.00	0	0.00	15.99	8	16,448	0.05%
2021/04/27	15.3	16.08	1	16.10	16.05	14.3	16,315	0.09%
2021/04/26	7.1	16.20	0	0.00	16.18	7.1	16,129	0.04%
2021/04/23	1.3	16.23	1	16.23	16.23	0.3	16,163	0.00%
2021/04/22	1.1	16.25	0	0.00	16.22	1.1	16,338	0.01%
2021/04/21	2.1	16.29	0	0.00	16.30	2.1	16,404	0.01%
2021/04/20	1.3	16.40	0	0.00	16.41	1.3	16,511	0.01%
2021/04/16	0.3	16.32	0	0.00	16.34	0.3	17,010	0.00%
2021/04/15	2	16.26	0	0.00	16.28	2	17,281	0.01%
2021/04/13	1	16.25	0	0.00	16.25	1	17,759	0.01%
2021/04/12	3	16.38	1	16.28	16.27	2	18,051	0.01%
2021/04/09	2	16.36	0	0.00	16.35	2	18,299	0.01%
2021/04/08	0	0.00	1	16.39	16.41	-1	18,583	-0.01%
2021/04/07	2	16.42	0	0.00	16.41	2	18,945	0.01%
2021/04/06	0.3	16.48	0	0.00	16.47	0.3	19,237	0.00%
2021/04/01	0	0.00	3	16.37	16.32	-3	19,626	-0.02%
2021/03/31	0	16.29	2	16.41	16.28	-2	20,059	-0.01%
2021/03/30	0.3	16.37	42	16.27	16.40	-41.7	20,432	-0.20%
2021/03/26	0.3	15.96	0	0.00	16.03	0.3	20,825	0.00%
2021/03/25	18	15.80	0	0.00	15.81	18	21,351	0.08%
2021/03/24	17	15.97	5	15.99	15.90	12	21,444	0.06%
2021/03/23	4	16.16	0	0.00	16.12	4	21,213	0.02%
2021/03/22	12	16.14	0	0.00	16.24	12	21,359	0.06%
2021/03/19	0.3	16.17	0	0.00	16.11	0.3	21,958	0.00%
2021/03/18	0	0.00	2.6	16.20	16.25	-2.6	22,274	-0.01%
2021/03/17	6	16.11	0	0.00	16.13	6	22,893	0.03%
2021/03/16	31.3	16.13	0	0.00	16.14	31.3	23,551	0.13%
2021/03/15	2	16.00	2	16.11	16.11	0	24,398	0.00%
2021/03/12	1.3	16.08	0	0.00	16.09	1.3	25,142	0.01%
2021/03/11	6	16.02	5	15.99	16.02	1	25,824	0.00%
2021/03/10	8	15.81	0.2	15.80	15.80	7.9	26,553	0.03%
2021/03/09	4	15.66	0	0.00	15.78	4	27,886	0.01%
2021/03/08	0	0.00	1	15.76	15.74	-1	29,080	0.00%
2021/03/05	7.7	15.62	0	0.00	15.72	7.7	30,378	0.03%
2021/03/04	5	15.76	0	0.00	15.71	5	31,200	0.02%
2021/03/03	0.1	15.85	0	0.00	15.87	0.1	32,520	0.00%
2021/03/02	5.3	15.73	5	15.83	15.68	0.3	34,800	0.00%
2021/02/26	30.4	15.71	0	0.00	15.72	30.4	36,660	0.08%
2021/02/25	14	15.77	12	15.91	15.90	2	37,418	0.01%
2021/02/24	14.2	15.83	0	0.00	15.81	14.2	39,726	0.04%
2021/02/23	11.4	15.91	0	0.00	15.95	11.4	41,184	0.03%
2021/02/22	11	16.00	1	16.02	15.98	10	45,206	0.02%
2021/02/19	8.3	15.70	0	0.00	15.73	8.3	50,089	0.02%
2021/02/18	14	15.94	0	0.00	15.89	14	55,747	0.03%
2021/02/17	3	15.58	5	15.55	15.94	-2	60,989	0.00%
2021/02/05	57	15.15	0	0.00	15.11	57	72,664	0.08%
2021/02/04	136	15.35	6	15.35	15.26	130	72,754	0.18%	大買/鉅額交易