中信中國高股息 (00882)-元大-竹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
12.83
漲跌
▲0.04
漲幅
+0.31%
成交量
6,845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－元大-竹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

元大-竹山券商分點個股進出
元大-竹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
2024/11/21	10	12.80	0	0.00	12.83	10	41,550	0.02%
2024/11/20	5	12.79	0	0.00	12.79	5	41,550	0.01%
2024/11/19	7.8	12.75	30	12.82	12.73	-22.2	41,647	-0.05%
2024/11/18	22	12.54	10	12.72	12.79	12	41,660	0.03%
2024/11/15	20	12.61	0	0.00	12.66	20	41,526	0.05%
2024/11/14	1	12.73	96	12.75	12.67	-95	41,421	-0.23%
2024/11/13	56.1	12.78	25	12.77	12.72	31.1	41,316	0.08%
2024/11/12	0	0.00	40	13.10	12.97	-40	40,986	-0.10%
2024/11/11	23	13.16	0	0.00	13.19	23	40,746	0.06%
2024/11/08	76	13.53	0	0.00	13.43	76	40,474	0.19%
2024/11/07	0	0.00	35	13.43	13.47	-35	40,147	-0.09%
2024/11/06	23.2	13.09	42	13.34	13.13	-18.8	39,543	-0.05%
2024/11/05	0	0.00	57	13.20	13.25	-57	39,279	-0.15%
2024/11/04	21	12.87	0	0.00	12.85	21	39,021	0.05%
2024/11/01	1	12.88	3.9	12.94	12.96	-2.9	39,458	-0.01%
2024/10/30	30	12.98	0	0.00	12.76	30	39,415	0.08%
2024/10/29	20	13.17	30.1	13.33	13.12	-10.1	38,886	-0.03%
2024/10/28	30	13.09	20	13.14	13.13	10	38,268	0.03%
2024/10/25	20	13.19	0	0.00	13.18	20	38,198	0.05%
2024/10/24	20	13.19	57	13.12	13.11	-37	38,109	-0.10%
2024/10/23	12	13.31	44	13.26	13.34	-32	38,063	-0.08%
2024/10/22	53	13.11	4	13.04	13.10	49	37,766	0.13%
2024/10/21	2	13.26	60	13.20	13.07	-58	37,933	-0.15%
2024/10/18	5	12.83	73	12.88	13.01	-68	37,568	-0.18%
2024/10/17	33	13.00	1	13.23	13.00	32	37,192	0.09%
2024/10/16	13	13.00	23	12.98	13.02	-10	36,837	-0.03%
2024/10/15	25	13.14	33	13.23	13.10	-8	36,608	-0.02%
2024/10/14	4	13.08	136	13.28	13.49	-132	36,445	-0.36%	大賣/鉅額交易
2024/10/11	7	13.19	10	13.24	13.17	-3	35,438	-0.01%
2024/10/09	73	13.00	93.1	13.22	13.20	-20.1	34,932	-0.06%
2024/10/08	221	14.46	142.9	14.18	13.77	78.1	32,021	0.24%	大買/大賣/
2024/10/07	154.1	15.10	50.3	15.07	15.07	103.8	27,656	0.38%	大買/鉅額交易
2024/10/04	84	13.91	336.9	14.18	14.30	-252.9	23,794	-1.06%	大賣/鉅額交易
2024/10/01	20	12.74	141.2	12.72	12.72	-121.2	19,638	-0.62%	大賣/鉅額交易
2024/09/30	16	12.76	91	12.69	12.82	-75	19,020	-0.39%
2024/09/27	28	12.27	50	12.33	12.26	-22	17,385	-0.13%
2024/09/26	12	11.91	19.1	11.86	11.81	-7.1	15,826	-0.04%
2024/09/25	5	11.90	56.3	11.99	11.78	-51.3	15,896	-0.32%
2024/09/24	0	0.00	5	11.36	11.53	-5	15,067	-0.03%
2024/09/23	12	10.97	4	11.00	11.13	8	14,597	0.05%
2024/09/20	41	10.98	4	10.96	10.94	37	14,951	0.25%
2024/09/19	42	10.76	4	10.75	10.89	38	15,009	0.25%
2024/09/18	30	10.67	17	10.65	10.67	13	14,995	0.09%
2024/09/16	4	10.54	2	10.55	10.55	2	15,265	0.01%
2024/09/13	2	10.59	4	10.62	10.61	-2	15,425	-0.01%
2024/09/12	1	10.51	2	10.53	10.58	-1	15,622	-0.01%
2024/09/11	4	10.48	3	10.45	10.43	1	15,673	0.01%
2024/09/10	3	10.65	4	10.67	10.62	-1	15,566	-0.01%
2024/09/09	8	10.68	0	0.00	10.65	8	15,611	0.05%
2024/09/05	1	10.83	4	10.90	10.83	-3	15,961	-0.02%
2024/09/04	6	10.85	0	0.00	10.86	6	16,541	0.04%
2024/09/02	7	10.97	0	0.00	11.00	7	16,807	0.04%
2024/08/30	0	0.00	27	11.09	11.17	-27	16,858	-0.16%
2024/08/29	1	10.96	0	0.00	10.97	1	16,954	0.01%
2024/08/26	15	10.96	0	0.00	10.97	15	17,654	0.08%
2024/08/22	6	10.97	8	11.00	10.96	-2	18,096	-0.01%
2024/08/21	7.2	10.95	10	10.94	10.96	-2.8	18,385	-0.02%
2024/08/20	14.1	11.04	8	11.13	11.04	6.1	18,716	0.03%
2024/08/19	0	0.00	14	11.15	11.10	-14	19,424	-0.07%
2024/08/16	0	0.00	6	11.09	11.07	-6	19,845	-0.03%
2024/08/14	5	10.97	0	0.00	10.97	5	21,134	0.02%
2024/08/13	5	11.06	0	0.00	11.02	5	21,510	0.02%
2024/08/12	4	11.01	0	0.00	11.05	4	22,247	0.02%
2024/08/09	1	11.04	2	11.07	11.06	-1	22,619	0.00%
2024/08/08	1	10.98	5	10.98	10.98	-4	23,080	-0.02%
2024/08/07	5.1	10.95	5	10.98	11.07	0.1	23,943	0.00%
2024/08/06	0	0.00	2	10.94	10.87	-2	24,901	-0.01%
2024/08/05	8	10.95	10	10.99	10.85	-2	25,027	-0.01%
2024/08/02	5	11.06	1	11.03	11.08	4	24,882	0.02%
2024/08/01	38	11.20	2	11.17	11.16	36	25,110	0.14%
2024/07/31	5	11.21	0	0.00	11.21	5	25,436	0.02%
2024/07/30	4	11.08	0	0.00	11.05	4	25,760	0.02%
2024/07/29	0	0.00	2	11.13	11.16	-2	25,882	-0.01%
2024/07/26	7	11.06	3	11.04	11.05	4	26,130	0.02%
2024/07/22	1	11.19	12	11.19	11.19	-11	26,703	-0.04%
2024/07/19	20.4	11.21	8	11.17	11.16	12.4	26,845	0.05%
2024/07/18	9	11.25	0	0.00	11.34	9	26,717	0.03%
2024/07/17	24	11.30	0	0.00	11.26	24	26,599	0.09%
2024/07/16	55	11.39	2	11.39	11.34	53	26,502	0.20%
2024/07/15	9	11.87	0	0.00	11.87	9	26,259	0.03%
2024/07/12	3	11.85	2.4	11.87	11.87	0.6	26,040	0.00%
2024/07/11	24	11.78	0	0.00	11.78	24	25,752	0.09%
2024/07/10	2	11.84	0	0.00	11.76	2	25,640	0.01%
2024/07/09	14	11.75	3	11.77	11.79	11	25,708	0.04%
2024/07/08	13	11.82	0	0.00	11.79	13	25,766	0.05%
2024/07/05	3	11.90	0	0.00	11.92	3	25,754	0.01%
2024/07/04	1	12.02	1.2	12.03	12.01	-0.2	25,687	0.00%
2024/07/03	5	11.93	5	11.97	11.99	0	25,647	0.00%
2024/07/02	1	11.96	2	11.98	11.95	-1	25,475	0.00%
2024/07/01	5	11.74	1	11.74	11.76	4	25,234	0.02%
2024/06/28	5	11.69	5	11.81	11.80	0	25,361	0.00%
2024/06/27	30	11.78	11	11.75	11.70	19	25,319	0.08%
2024/06/25	0	0.00	1.1	11.92	11.94	-1.1	24,921	0.00%
2024/06/24	16	11.73	0	0.00	11.77	16	24,811	0.06%
2024/06/21	10	11.86	0	0.00	11.84	10	24,907	0.04%
2024/06/20	17	12.03	0	0.00	12.00	17	24,773	0.07%
2024/06/19	1	11.94	0	0.00	11.95	1	24,758	0.00%
2024/06/18	20	11.76	1	11.75	11.77	19	24,843	0.08%
2024/06/17	12	11.79	0	0.00	11.74	12	24,981	0.05%
2024/06/14	11	11.82	0	0.00	11.83	11	24,932	0.04%
2024/06/13	11	11.70	0	0.00	11.69	11	25,183	0.04%
2024/06/12	11	11.63	7	11.72	11.64	4	25,244	0.02%
2024/06/11	50.1	11.78	52	11.81	11.76	-1.9	25,049	-0.01%
2024/06/07	0	0.00	4	12.07	12.06	-4	24,847	-0.02%
2024/06/06	8	12.08	70	12.08	12.06	-62	24,828	-0.25%
2024/06/05	0	0.00	4	12.15	12.13	-4	24,712	-0.02%
2024/06/04	6	12.12	26	12.14	12.16	-20	24,862	-0.08%
2024/06/03	10	12.12	1	12.16	12.14	9	24,951	0.04%
2024/05/31	2	12.13	0.2	12.20	12.12	1.8	24,943	0.01%
2024/05/30	11	12.17	44	12.10	12.03	-33	25,148	-0.13%
2024/05/29	8	12.20	1	12.20	12.18	7	25,048	0.03%
2024/05/28	42	12.32	4	12.31	12.29	38	25,121	0.15%
2024/05/27	2.1	12.14	8	12.17	12.17	-5.9	24,985	-0.02%
2024/05/24	7	12.02	22.8	12.03	12.02	-15.8	25,036	-0.06%
2024/05/23	24	12.12	80	12.14	12.09	-56	24,911	-0.22%
2024/05/22	21	12.45	1	12.46	12.45	20	24,616	0.08%
2024/05/21	8	12.33	6	12.32	12.32	2	24,572	0.01%
2024/05/20	22	12.40	19.1	12.40	12.40	2.9	24,786	0.01%
2024/05/17	6	12.23	0	0.00	12.18	6	24,440	0.02%
2024/05/16	8	11.94	135	11.99	12.10	-127	24,295	-0.52%	大賣/鉅額交易
2024/05/15	15	11.85	28	11.85	11.82	-13	23,920	-0.05%
2024/05/14	68.7	12.02	34	11.96	11.95	34.7	23,878	0.15%
2024/05/13	55.5	11.93	12	11.96	12.03	43.5	23,796	0.18%
2024/05/10	4	11.78	167.8	11.70	11.87	-163.8	23,125	-0.71%	大賣/鉅額交易
2024/05/09	0	0.00	4.5	11.25	11.41	-4.5	22,281	-0.02%
2024/05/08	6.5	11.35	0	0.00	11.26	6.5	22,309	0.03%
2024/05/07	20	11.27	14	11.29	11.28	6	22,480	0.03%
2024/05/06	1	11.17	0	0.00	11.16	1	22,422	0.00%
2024/05/03	11	11.10	18	11.04	11.01	-7	22,456	-0.03%
2024/05/02	4	10.97	40	10.88	10.96	-36	22,906	-0.16%
2024/04/30	0	0.00	71	10.93	10.85	-71	23,316	-0.30%
2024/04/29	24	10.98	18	10.91	10.94	6	23,572	0.03%
2024/04/26	0	0.00	23	10.75	10.76	-23	24,372	-0.09%
2024/04/25	0	0.00	30	10.61	10.64	-30	24,742	-0.12%
2024/04/24	0	0.00	8	10.47	10.48	-8	25,250	-0.03%
2024/04/23	1	10.43	3	10.41	10.44	-2	26,952	-0.01%
2024/04/22	4	10.43	23.2	10.47	10.43	-19.2	27,099	-0.07%
2024/04/19	0	0.00	10	10.32	10.33	-10	26,904	-0.04%
2024/04/18	3	10.36	19	10.31	10.31	-16	26,670	-0.06%
2024/04/16	6	10.22	2	10.27	10.24	4	26,772	0.01%
2024/04/12	0	0.00	5	10.36	10.33	-5	26,832	-0.02%
2024/04/11	0	0.00	29	10.42	10.45	-29	26,819	-0.11%
2024/04/08	7	10.21	0	0.00	10.30	7	27,072	0.03%
2024/04/03	2	10.31	0	0.00	10.30	2	27,035	0.01%
2024/04/02	8	10.30	2	10.36	10.30	6	27,099	0.02%
2024/04/01	2	10.28	3	10.27	10.27	-1	27,116	0.00%
2024/03/29	0.4	10.24	0	0.00	10.21	0.4	27,114	0.00%
2024/03/28	25	10.19	0	0.00	10.23	25	27,103	0.09%
2024/03/27	11	10.32	13	10.35	10.30	-2	26,851	-0.01%
2024/03/26	3	10.37	0	0.00	10.36	3	26,842	0.01%
2024/03/25	2	10.43	16	10.47	10.47	-14	26,704	-0.05%
2024/03/22	3	10.42	0	0.00	10.43	3	26,691	0.01%
2024/03/21	1	10.51	121.2	10.48	10.50	-120.2	26,733	-0.45%	大賣/鉅額交易
2024/03/20	2	10.41	3.2	10.40	10.41	-1.2	26,880	0.00%
2024/03/19	7	10.43	5.2	10.43	10.42	1.8	27,015	0.01%
2024/03/18	32	10.47	10.1	10.44	10.45	21.9	27,297	0.08%
2024/03/15	0	0.00	1.2	10.26	10.25	-1.2	27,202	0.00%
2024/03/14	3.1	10.39	100	10.46	10.34	-96.9	27,830	-0.35%
2024/03/13	6	10.37	32.2	10.40	10.40	-26.2	28,099	-0.09%
2024/03/12	51	10.30	10.3	10.34	10.35	40.8	28,058	0.15%
2024/03/11	18.5	10.28	0.1	10.29	10.28	18.5	28,080	0.07%
2024/03/08	0	0.00	42.1	10.33	10.32	-42.1	28,405	-0.15%
2024/03/07	0	0.00	13.1	10.33	10.26	-13.1	28,306	-0.05%
2024/03/06	55	10.20	43	10.19	10.21	12	28,071	0.04%
2024/03/05	21	10.11	19	10.09	10.10	2	28,190	0.01%
2024/03/04	8	10.21	10.7	10.22	10.19	-2.7	28,405	-0.01%
2024/03/01	11	10.16	0.7	10.23	10.23	10.3	28,288	0.04%
2024/02/29	3	10.20	8	10.22	10.25	-5	28,108	-0.02%
2024/02/27	17	10.24	11.5	10.28	10.28	5.5	27,960	0.02%
2024/02/26	19	10.36	6	10.36	10.35	13	27,627	0.05%
2024/02/23	8.1	10.44	29	10.41	10.41	-20.9	27,354	-0.08%
2024/02/22	5	10.23	2	10.28	10.34	3	26,877	0.01%
2024/02/21	5	10.21	68.7	10.22	10.30	-63.7	26,406	-0.24%
2024/02/20	5	9.97	3	9.96	9.96	2	25,499	0.01%
2024/02/19	4	9.90	49.1	9.90	9.89	-45.1	25,222	-0.18%
2024/02/16	3	9.81	2	9.81	9.84	1	24,986	0.00%
2024/02/15	8	9.65	3	9.63	9.60	5	24,606	0.02%
2024/02/05	5	9.51	10	9.50	9.56	-5	24,299	-0.02%
2024/02/02	4	9.60	0	0.00	9.59	4	23,823	0.02%
2024/02/01	2	9.63	0	9.69	9.66	2	23,581	0.01%
2024/01/31	7.2	9.62	0	0.00	9.62	7.2	23,304	0.03%
2024/01/30	43.7	9.75	0	0.00	9.70	43.7	22,919	0.19%
2024/01/29	1	9.99	21	9.98	9.95	-20	22,333	-0.09%
2024/01/26	28.7	10.01	5	10.02	9.98	23.7	21,969	0.11%
2024/01/25	31.4	9.88	66.1	9.88	10.01	-34.7	21,537	-0.16%
2024/01/24	15.7	9.59	25	9.58	9.51	-9.4	20,662	-0.05%
2024/01/23	41.7	9.30	17	9.39	9.42	24.7	19,990	0.12%
2024/01/22	59.8	9.39	30	9.34	9.30	29.8	19,421	0.15%
2024/01/19	24.5	9.60	0	0.00	9.56	24.5	18,124	0.13%
2024/01/18	69	9.62	7	9.63	9.61	62	17,379	0.36%
2024/01/17	81.5	9.88	58	9.90	9.78	23.5	16,490	0.14%
2024/01/16	5	10.28	0	0.00	10.27	5	14,739	0.03%
2024/01/15	0	0.00	4.1	10.28	10.33	-4.1	14,582	-0.03%
2024/01/11	0	0.00	0.1	10.31	10.34	-0.1	14,581	0.00%
2024/01/10	4	10.27	0	10.29	10.28	4	14,453	0.03%
2024/01/09	21	10.30	0	10.35	10.31	21	14,309	0.15%
2024/01/08	8	10.38	0	0.00	10.32	8	14,150	0.06%
2024/01/05	27	10.47	33	10.48	10.48	-6	13,932	-0.04%
2024/01/04	2.1	10.42	49	10.43	10.42	-46.9	13,904	-0.34%
2024/01/03	19.3	10.42	20	10.42	10.48	-0.7	13,696	-0.01%
2024/01/02	38	10.38	15	10.38	10.38	23	13,375	0.17%
2023/12/29	8	10.36	10	10.35	10.36	-2	13,268	-0.02%
2023/12/28	2	10.26	31	10.27	10.31	-29	13,216	-0.22%
2023/12/27	27	10.20	0	10.16	10.22	27	13,606	0.20%
2023/12/26	11	10.22	10	10.25	10.19	1	13,435	0.01%
2023/12/25	17	10.22	0	10.24	10.21	17	13,409	0.13%
2023/12/22	4	10.24	10	10.29	10.23	-6	13,357	-0.04%
2023/12/21	6	10.14	0	0.00	10.23	6	13,221	0.05%
2023/12/20	5	10.22	0	0.00	10.21	5	13,119	0.04%
2023/12/19	17	10.20	6	10.18	10.21	11	13,101	0.08%
2023/12/18	18	10.26	0	0.00	10.25	18	12,996	0.14%
2023/12/15	13	10.32	16	10.27	10.28	-3	12,812	-0.02%
2023/12/14	26	10.16	3	10.13	10.12	23	12,440	0.18%
2023/12/13	16.7	10.24	0	10.18	10.15	16.7	12,144	0.14%
2023/12/12	12	10.18	8	10.13	10.21	4	11,853	0.03%
2023/12/11	19	10.01	50	10.00	10.03	-31	11,763	-0.26%
2023/12/08	14	10.15	0	10.16	10.15	14	10,994	0.13%
2023/12/07	35.5	10.22	0	0.00	10.23	35.5	10,549	0.34%
2023/12/06	6.3	10.30	0	0.00	10.36	6.3	10,211	0.06%
2023/12/05	18	10.27	0	0.00	10.26	18	10,020	0.18%
2023/12/04	28	10.38	5	10.39	10.39	23	9,505	0.24%
2023/12/01	10	10.41	10	10.43	10.42	0	9,373	0.00%
2023/11/30	19.1	10.38	0	0.00	10.40	19.1	9,281	0.21%
2023/11/29	80	10.52	0	0.00	10.45	80	9,144	0.87%
2023/11/28	56.1	10.60	0	0.00	10.62	56.1	8,462	0.66%
2023/11/27	3	10.61	0	0.00	10.62	3	8,460	0.04%
2023/11/22	3	10.66	0	0.00	10.65	3	8,569	0.04%
2023/11/21	0	0.00	3	10.75	10.73	-3	8,549	-0.04%
2023/11/17	2	10.71	0	0.00	10.71	2	8,653	0.02%
2023/11/15	1	10.84	1	10.82	10.83	0	9,176	0.00%
2023/11/14	1	10.66	0	0.00	10.66	1	9,274	0.01%
2023/11/13	3	10.56	0	0.00	10.59	3	9,602	0.03%
2023/11/10	0.2	10.63	0	0.00	10.62	0.2	9,736	0.00%
2023/11/09	2.1	10.69	0	0.00	10.69	2.1	9,899	0.02%
2023/11/08	3	10.75	7	10.73	10.73	-4	10,462	-0.04%
2023/11/06	0	0.00	12	10.89	10.87	-12	10,785	-0.11%
2023/10/31	4	10.70	2	10.77	10.67	2	11,364	0.02%
2023/10/27	2	10.76	0	0.00	10.76	2	11,917	0.02%
2023/10/26	0	0.00	1	10.67	10.62	-1	12,729	-0.01%
2023/10/25	0	0.00	15	10.80	10.71	-15	13,125	-0.11%
2023/10/24	1	10.52	1	10.53	10.51	0	13,241	0.00%
2023/10/23	4.4	10.50	0	0.00	10.46	4.4	13,469	0.03%
2023/10/20	1	10.58	0	0.00	10.55	1	13,763	0.01%
2023/10/19	21	10.61	5	10.65	10.65	16	13,951	0.11%
2023/10/18	2.1	10.80	10	10.82	10.79	-7.9	13,969	-0.06%
2023/10/16	1	10.83	0	0.00	10.81	1	14,720	0.01%
2023/10/13	2	10.86	0	0.00	10.86	2	16,147	0.01%
2023/10/12	0	0.00	25	10.92	10.98	-25	16,487	-0.15%
2023/10/06	2	10.58	21	10.67	10.70	-19	16,779	-0.11%
2023/10/05	1.2	10.55	6	10.57	10.58	-4.8	16,858	-0.03%
2023/10/04	19.1	10.58	4	10.56	10.57	15.1	16,984	0.09%
2023/10/03	47.7	10.64	2	10.60	10.61	45.7	17,274	0.26%
2023/10/02	0	0.00	3	10.93	10.92	-3	17,038	-0.02%
2023/09/27	10	10.88	0	0.00	10.87	10	17,646	0.06%
2023/09/26	6.2	10.90	0	0.00	10.88	6.2	17,770	0.03%
2023/09/25	1	10.95	0	0.00	10.96	1	17,941	0.01%
2023/09/22	0	0.00	1	10.90	10.97	-1	18,044	-0.01%
2023/09/21	0	0.00	1	10.91	10.92	-1	18,177	-0.01%
2023/09/20	3	11.00	15	11.02	11.00	-12	18,240	-0.07%
2023/09/19	2	10.98	0	0.00	10.97	2	18,322	0.01%
2023/09/18	11	10.90	0	0.00	10.90	11	18,601	0.06%
2023/09/15	5	11.04	8	10.97	11.00	-3	18,796	-0.02%
2023/09/14	28	10.86	0	0.00	10.89	28	18,835	0.15%
2023/09/12	1	10.94	0	0.00	10.92	1	19,014	0.01%
2023/09/11	2	10.88	0	0.00	10.96	2	19,226	0.01%
2023/09/08	5.1	10.94	0	0.00	10.95	5.1	19,312	0.03%
2023/09/07	16	11.02	4	11.00	11.01	12	19,583	0.06%
2023/09/06	8.2	11.03	16.5	11.02	11.02	-8.3	19,745	-0.04%
2023/09/05	6.6	11.17	22.5	11.13	11.12	-15.9	19,743	-0.08%
2023/09/04	9.5	11.18	61	11.10	11.17	-51.5	19,943	-0.26%
2023/09/01	0	0.00	2	10.94	10.94	-2	20,057	-0.01%
2023/08/31	1.3	10.90	0	0.00	10.88	1.3	20,308	0.01%
2023/08/30	0	0.00	3	10.99	10.99	-3	20,687	-0.01%
2023/08/29	5	10.93	10	10.95	10.96	-5	21,161	-0.02%
2023/08/28	5	10.98	15	10.96	10.84	-10	21,529	-0.05%
2023/08/25	1	10.73	1	10.72	10.73	0	21,976	0.00%
2023/08/24	6	10.68	12	10.64	10.69	-6	22,700	-0.03%
2023/08/23	3	10.60	0	0.00	10.65	3	23,009	0.01%
2023/08/22	6.4	10.55	2	10.56	10.54	4.4	23,454	0.02%
2023/08/21	37.6	10.62	0	0.00	10.61	37.6	24,483	0.15%
2023/08/18	4.4	10.87	5	10.82	10.82	-0.6	25,064	0.00%
2023/08/17	30.3	10.81	0	10.90	10.87	30.3	25,278	0.12%
2023/08/16	14.2	10.92	6	10.95	10.94	8.2	25,148	0.03%
2023/08/15	14	11.02	11	11.03	11.02	3	25,258	0.01%
2023/08/14	34.6	11.10	79	11.09	11.04	-44.4	25,150	-0.18%
2023/08/11	24.2	11.29	0	0.00	11.29	24.2	24,684	0.10%
2023/08/10	0.3	11.37	2	11.35	11.35	-1.7	24,609	-0.01%
2023/08/09	2.3	11.40	40	11.39	11.40	-37.7	24,726	-0.15%
2023/08/08	16.2	11.41	5	11.47	11.47	11.2	24,874	0.05%
2023/08/07	24.4	11.52	18	11.59	11.52	6.4	24,834	0.03%
2023/08/04	1	11.65	3	11.64	11.66	-2	24,827	-0.01%
2023/08/02	41.4	11.61	14	11.67	11.54	27.4	25,158	0.11%
2023/08/01	1	11.85	33	11.80	11.72	-32	25,170	-0.13%
2023/07/31	4	11.79	28	11.87	11.83	-24	25,129	-0.10%
2023/07/28	8.5	11.46	1	11.59	11.61	7.5	24,479	0.03%
2023/07/27	1	11.44	0	0.00	11.43	1	24,109	0.00%
2023/07/26	19.2	11.33	0	0.00	11.27	19.2	23,981	0.08%
2023/07/25	3.1	11.19	5	11.26	11.26	-1.9	23,761	-0.01%
2023/07/24	17.1	11.02	0	0.00	11.01	17.1	23,374	0.07%
2023/07/21	17	11.05	1	11.06	11.08	16	23,134	0.07%
2023/07/20	21	11.08	3	11.08	11.09	18	23,109	0.08%
2023/07/19	15.3	10.95	0	0.00	10.96	15.3	22,998	0.07%
2023/07/18	46.9	11.09	50	11.28	11.03	-3.1	22,560	-0.01%
2023/07/17	42.1	11.57	40	11.57	11.58	2.1	21,201	0.01%
2023/07/14	40	11.56	0	0.00	11.57	40	20,872	0.19%
2023/07/13	3.2	11.59	0	0.00	11.61	3.2	20,708	0.02%
2023/07/12	2	11.54	35	11.53	11.53	-33	20,728	-0.16%
2023/07/11	2	11.56	0	0.00	11.53	2	20,658	0.01%
2023/07/10	9	11.46	0	0.00	11.43	9	20,524	0.04%
2023/07/07	7.1	11.51	0	0.00	11.52	7.1	20,255	0.04%
2023/07/06	19	11.59	10	11.58	11.60	9	20,051	0.04%
2023/07/05	4	11.79	256	11.78	11.78	-252	19,680	-1.28%	大賣/鉅額交易
2023/07/04	9	11.87	37	11.87	11.87	-28	19,471	-0.14%
2023/07/03	63	11.80	0.5	11.78	11.83	62.5	19,558	0.32%
2023/06/30	20	11.66	2	11.66	11.70	18	19,557	0.09%
2023/06/29	7	11.60	2	11.70	11.61	5	19,753	0.03%
2023/06/28	5	11.65	34	11.65	11.65	-29	19,736	-0.15%
2023/06/27	2	11.58	0	0.00	11.59	2	19,991	0.01%
2023/06/26	17	11.44	0	0.00	11.46	17	20,567	0.08%
2023/06/21	13.2	11.64	2	11.61	11.62	11.2	20,298	0.06%
2023/06/20	4.1	11.71	1	11.69	11.70	3.1	20,119	0.02%
2023/06/19	9	11.80	92	11.75	11.75	-83	20,053	-0.41%
2023/06/16	2	11.83	20	11.81	11.84	-18	19,951	-0.09%
2023/06/15	7	11.68	15	11.74	11.72	-8	19,924	-0.04%
2023/06/14	1	11.70	0	0.00	11.72	1	19,716	0.01%
2023/06/13	21.5	11.68	20	11.72	11.71	1.5	19,644	0.01%
2023/06/12	5.1	11.73	0	0.00	11.76	5.1	19,475	0.03%
2023/06/09	10	11.76	10	11.73	11.75	0	19,827	0.00%
2023/06/08	13.1	11.65	8	11.63	11.67	5.1	19,892	0.03%
2023/06/07	8	11.65	0	0.00	11.64	8	20,025	0.04%
2023/06/06	4.3	11.67	0	0.00	11.65	4.3	19,804	0.02%
2023/06/05	30.1	11.57	0	0.00	11.53	30.1	19,821	0.15%
2023/06/02	27	11.44	2	11.47	11.50	25	19,632	0.13%
2023/06/01	6	11.24	0	0.00	11.30	6	19,279	0.03%
2023/05/31	28.5	11.27	0	0.00	11.25	28.5	18,948	0.15%
2023/05/30	30.4	11.42	0	0.00	11.37	30.4	18,435	0.16%
2023/05/29	63	11.58	0	0.00	11.57	63	17,927	0.35%
2023/05/26	9.2	11.56	0	0.00	11.56	9.2	17,787	0.05%
2023/05/25	51.4	11.68	0	0.00	11.58	51.4	17,433	0.29%
2023/05/24	71	11.94	0	0.00	11.87	71	16,325	0.43%
2023/05/23	23.5	12.12	20	12.06	12.07	3.5	15,557	0.02%
2023/05/22	12	12.16	0	0.00	12.18	12	15,329	0.08%
2023/05/19	9.5	12.23	0	0.00	12.20	9.5	15,216	0.06%
2023/05/18	28	12.30	2	12.31	12.32	26	14,948	0.17%
2023/05/17	7	12.29	0	0.00	12.27	7	15,008	0.05%
2023/05/16	3	12.35	0	0.00	12.36	3	14,964	0.02%
2023/05/15	27.5	12.20	20	12.28	12.26	7.5	15,138	0.05%
2023/05/12	10.3	12.39	0	0.00	12.34	10.3	14,958	0.07%
2023/05/11	11.5	12.59	10	12.59	12.54	1.5	14,749	0.01%
2023/05/10	3	12.70	0	0.00	12.67	3	14,775	0.02%
2023/05/09	0	0.00	11	12.88	12.95	-11	14,681	-0.07%
2023/05/08	0	0.00	7	12.69	12.72	-7	14,557	-0.05%
2023/05/05	0	0.00	43	12.53	12.50	-43	14,775	-0.29%
2023/05/04	2	12.36	25	12.36	12.38	-23	14,764	-0.16%
2023/05/03	16	12.20	6	12.25	12.19	10	14,679	0.07%
2023/04/27	0	0.00	2	12.18	12.18	-2	15,268	-0.01%
2023/04/26	0.2	12.05	0	0.00	12.14	0.2	15,660	0.00%
2023/04/25	5.4	12.12	10	12.10	12.08	-4.6	15,774	-0.03%
2023/04/24	5.3	12.20	0	0.00	12.20	5.3	16,097	0.03%
2023/04/21	0	0.00	12	12.27	12.25	-12	16,015	-0.07%
2023/04/20	0.2	12.25	2	12.30	12.27	-1.8	15,957	-0.01%
2023/04/19	0	0.00	12	12.30	12.30	-12	15,965	-0.08%
2023/04/17	1.5	12.19	0	0.00	12.23	1.5	15,813	0.01%
2023/04/14	0	0.00	1	12.13	12.13	-1	15,744	-0.01%
2023/04/13	2	12.10	15	12.09	12.11	-13	15,687	-0.08%
2023/04/12	5	12.13	0	0.00	12.12	5	15,657	0.03%
2023/04/11	2	12.02	11	12.03	12.03	-9	15,523	-0.06%
2023/04/10	4	11.92	0	0.00	11.93	4	15,505	0.03%
2023/04/06	41	11.86	0	0.00	11.84	41	15,345	0.27%
2023/03/31	11	11.93	15	11.97	11.95	-4	15,078	-0.03%
2023/03/30	36.1	11.82	3	11.84	11.85	33.1	14,859	0.22%
2023/03/29	26	11.92	0	0.00	11.86	26	14,517	0.18%
2023/03/28	38	11.86	0	0.00	11.86	38	14,347	0.26%
2023/03/27	53	11.96	5	11.95	11.93	48	14,018	0.34%
2023/03/24	1.8	12.11	0	0.00	12.13	1.8	13,403	0.01%
2023/03/23	1	12.06	0	0.00	12.12	1	13,309	0.01%
2023/03/22	2	12.10	14	12.17	12.12	-12	13,217	-0.09%
2023/03/20	11	12.07	0	0.00	12.04	11	13,020	0.08%
2023/03/16	1	11.94	4	12.02	12.02	-3	12,891	-0.02%
2023/03/15	2	12.02	0	0.00	12.03	2	12,846	0.02%
2023/03/14	22.3	11.98	0	0.00	11.93	22.3	12,770	0.17%
2023/03/13	4	12.02	0	0.00	12.10	4	12,273	0.03%
2023/03/10	20.6	12.10	6	12.09	12.09	14.6	12,120	0.12%
2023/03/09	12	12.33	0	0.00	12.33	12	11,786	0.10%
2023/03/08	7	12.33	0	0.00	12.33	7	11,706	0.06%
2023/03/06	3	12.41	0	0.00	12.41	3	11,431	0.03%
2023/03/03	6	12.33	12	12.34	12.36	-6	11,230	-0.05%
2023/03/01	11	11.93	12	12.10	12.12	-1	10,944	-0.01%
2023/02/24	47	12.11	1	12.15	12.10	46	10,685	0.43%
2023/02/23	11	12.27	0	0.00	12.26	11	10,369	0.11%
2023/02/22	36	12.25	20	12.29	12.31	16	10,236	0.16%
2023/02/21	2	12.34	0	0.00	12.36	2	10,102	0.02%
2023/02/20	20	12.07	4	12.24	12.26	16	9,909	0.16%
2023/02/17	12	12.08	0	0.00	12.10	12	9,801	0.12%
2023/02/16	5	12.11	0	0.00	12.16	5	9,810	0.05%
2023/02/15	69	12.15	2	12.17	12.10	67	9,778	0.69%
2023/02/14	4	12.23	0	0.00	12.22	4	9,616	0.04%
2023/02/13	9	12.11	20	12.21	12.20	-11	9,536	-0.12%
2023/02/10	47	12.13	0	0.00	12.14	47	9,252	0.51%
2023/02/09	16	12.08	0	0.00	12.15	16	9,241	0.17%
2023/02/08	41	12.05	2	12.09	12.09	39	9,216	0.42%
2023/02/07	3	11.98	0	0.00	12.02	3	9,107	0.03%
2023/02/06	23	11.93	0	0.00	11.92	23	9,071	0.25%
2023/02/03	51	12.14	0	0.00	12.03	51	8,865	0.58%
2023/02/02	27	12.33	0	0.00	12.34	27	8,609	0.31%
2023/02/01	5	12.36	0	0.00	12.37	5	8,491	0.06%
2023/01/31	11	12.38	18	12.34	12.34	-7	8,383	-0.08%
2023/01/30	7	12.66	0	0.00	12.59	7	8,189	0.09%
2023/01/17	38	12.51	0	0.00	12.40	38	8,088	0.47%
2023/01/16	23	12.87	3	12.80	12.85	20	7,767	0.26%
2023/01/13	13	12.66	6	12.70	12.72	7	7,383	0.09%
2023/01/12	44	12.65	0	0.00	12.62	44	7,229	0.61%
2023/01/10	6	12.50	0	0.00	12.56	6	6,800	0.09%
2023/01/09	1	12.56	0	0.00	12.59	1	6,784	0.01%
2023/01/06	2	12.53	0	0.00	12.50	2	6,695	0.03%
2023/01/05	3	12.50	2	12.50	12.50	1	6,681	0.01%
2023/01/04	3	12.30	3	12.07	12.29	0	6,626	0.00%
2023/01/03	6	12.05	0	0.00	12.06	6	6,639	0.09%
2022/12/28	2	12.05	6	12.02	12.03	-4	6,662	-0.06%
2022/12/27	44	11.88	1	11.94	11.91	43	6,599	0.65%
2022/12/26	0	0.00	1	11.84	11.86	-1	6,715	-0.01%
2022/12/22	1	11.88	1	11.89	11.87	0	7,055	0.00%
2022/12/16	1	11.79	0	0.00	12.00	1	7,542	0.01%
2022/12/15	2	11.90	0	0.00	11.86	2	7,533	0.03%
2022/12/12	0	0.00	5	11.94	11.94	-5	7,645	-0.07%
2022/12/09	1	11.93	15	11.96	11.97	-14	7,672	-0.18%
2022/12/08	5	11.77	0	0.00	11.73	5	7,598	0.07%
2022/12/07	10	11.80	2	11.86	11.86	8	7,645	0.10%
2022/12/06	2	11.81	6	11.76	11.75	-4	7,709	-0.05%
2022/12/02	0	0.00	2	11.49	11.49	-2	7,718	-0.03%
2022/12/01	1	11.71	4	11.80	11.70	-3	7,686	-0.04%
2022/11/30	2	11.68	1	11.70	11.68	1	7,673	0.01%
2022/11/29	1	11.59	0	0.00	11.57	1	7,673	0.01%
2022/11/25	10	11.27	0	0.00	11.28	10	7,539	0.13%
2022/11/21	1	10.91	0	0.00	11.00	1	7,883	0.01%
2022/11/17	4.2	11.15	0	0.00	11.07	4.2	8,127	0.05%
2022/11/16	2	11.27	0	0.00	11.20	2	8,159	0.02%
2022/11/15	10	11.09	8	11.22	11.25	2	8,186	0.02%
2022/11/11	2	10.66	0	0.00	10.72	2	8,222	0.02%
2022/11/10	2	10.54	0	0.00	10.40	2	8,194	0.02%
2022/11/08	8	10.59	0	0.00	10.56	8	8,434	0.09%
2022/11/07	1	10.66	0	0.00	10.66	1	8,473	0.01%
2022/11/04	2	10.45	0	0.00	10.43	2	8,515	0.02%
2022/11/03	4	10.11	0	0.00	10.09	4	8,790	0.05%
2022/11/02	2	10.17	35	10.02	10.20	-33	8,892	-0.37%
2022/11/01	6	9.91	0	0.00	9.93	6	8,975	0.07%
2022/10/31	4	10.03	0	0.00	9.99	4	8,936	0.04%
2022/10/28	4	10.25	0	0.00	10.17	4	8,764	0.05%
2022/10/26	0	0.00	0.2	10.46	10.45	-0.2	9,362	0.00%
2022/10/24	7.3	10.73	0	0.00	10.59	7.3	10,078	0.07%
2022/10/21	0	0.00	7	10.90	10.88	-7	9,993	-0.07%
2022/10/19	1	10.92	0	0.00	10.88	1	10,014	0.01%
2022/10/14	1	10.73	6	10.81	10.85	-5	10,621	-0.05%
2022/10/13	0	0.00	115	10.64	10.65	-115	10,653	-1.08%	大賣/鉅額交易
2022/10/12	2.2	10.66	251	10.65	10.61	-248.8	10,760	-2.31%	大賣/鉅額交易
2022/10/11	8.2	10.83	0	0.00	10.77	8.2	11,044	0.07%
2022/10/06	11	11.17	0	0.00	11.20	11	12,060	0.09%
2022/10/05	1	11.10	0	0.00	11.22	1	12,246	0.01%
2022/10/04	2	11.05	10	11.00	11.04	-8	12,275	-0.07%
2022/10/03	3	10.90	31	10.94	10.88	-28	12,499	-0.22%
2022/09/30	1.1	10.90	0	0.00	10.95	1.1	12,489	0.01%
2022/09/29	1.1	11.03	1	11.02	11.03	0.1	12,435	0.00%
2022/09/28	7	11.18	0	0.00	11.13	7	12,468	0.06%
2022/09/27	5	11.30	5	11.35	11.35	0	12,407	0.00%
2022/09/26	8	11.54	9	11.55	11.48	-1	12,167	-0.01%
2022/09/23	7	11.65	0	0.00	11.66	7	12,028	0.06%
2022/09/22	0	0.00	180	11.60	11.61	-180	12,026	-1.50%	大賣/鉅額交易
2022/09/21	1	11.70	14	11.71	11.73	-13	11,937	-0.11%
2022/09/20	5	11.83	3	11.83	11.83	2	11,850	0.02%
2022/09/19	8	11.83	12	11.81	11.81	-4	11,861	-0.03%
2022/09/16	3	11.94	0	0.00	11.93	3	11,784	0.03%
2022/09/15	2.2	11.96	0	0.00	12.00	2.2	11,729	0.02%
2022/09/14	5	11.92	0	0.00	11.91	5	11,692	0.04%
2022/09/13	21	12.01	0	0.00	12.02	21	11,617	0.18%
2022/09/12	13	11.83	4	11.83	11.85	9	11,526	0.08%
2022/09/08	2	11.74	0	0.00	11.74	2	11,505	0.02%
2022/09/07	2	11.70	0	0.00	11.76	2	11,550	0.02%
2022/09/06	6	11.78	0	0.00	11.79	6	11,539	0.05%
2022/09/05	8	11.68	0	0.00	11.71	8	11,481	0.07%
2022/09/02	16	11.71	2	11.69	11.70	14	11,426	0.12%
2022/09/01	4	11.69	3	11.78	11.77	1	11,381	0.01%
2022/08/31	9	11.70	0	0.00	11.79	9	11,269	0.08%
2022/08/30	4	11.71	0	0.00	11.74	4	11,200	0.04%
2022/08/29	10	11.70	0	0.00	11.71	10	11,080	0.09%
2022/08/26	14	11.77	0	0.00	11.77	14	10,994	0.13%
2022/08/25	4	11.64	0	0.00	11.63	4	10,873	0.04%
2022/08/24	15.1	11.62	5	11.57	11.59	10.1	10,836	0.09%
2022/08/23	9.1	11.72	0	0.00	11.76	9.1	10,536	0.09%
2022/08/22	7	11.78	10	11.79	11.78	-3	10,504	-0.03%
2022/08/19	1	11.64	0	0.00	11.74	1	10,388	0.01%
2022/08/18	21	11.69	0	0.00	11.68	21	10,282	0.20%
2022/08/17	5	11.69	0	0.00	11.74	5	10,061	0.05%
2022/08/16	1	11.65	0	0.00	11.66	1	9,986	0.01%
2022/08/15	15	11.74	0	0.00	11.70	15	9,899	0.15%
2022/08/12	2	11.73	0	0.00	11.77	2	9,756	0.02%
2022/08/11	2	11.59	0	0.00	11.61	2	9,740	0.02%
2022/08/10	5	11.55	1.4	11.72	11.52	3.7	9,594	0.04%
2022/08/09	6	11.75	5	11.73	11.74	1	9,250	0.01%
2022/08/05	16	11.60	0	0.00	11.59	16	8,913	0.18%
2022/08/04	12.1	11.50	8	11.53	11.52	4.1	8,815	0.05%
2022/08/03	15.4	11.48	20	11.56	11.49	-4.7	8,718	-0.05%
2022/08/02	36	11.57	0	0.00	11.53	36	8,566	0.42%
2022/08/01	11	11.85	0	0.00	11.77	11	8,121	0.14%
2022/07/29	27.1	11.93	0	0.00	11.90	27.1	7,619	0.36%
2022/07/27	9	11.96	0	0.00	11.99	9	7,317	0.12%
2022/07/26	2	11.99	0	0.00	12.02	2	7,439	0.03%
2022/07/25	18.1	11.92	0	0.00	11.89	18.1	7,444	0.24%
2022/07/22	54.1	11.95	0	0.00	11.91	54.1	7,391	0.73%
2022/07/21	8.1	12.06	0	0.00	12.05	8.1	6,984	0.12%
2022/07/20	1	12.17	0	0.00	12.13	1	6,933	0.01%
2022/07/19	5	12.08	0	0.00	12.08	5	6,979	0.07%
2022/07/18	14.1	12.11	0	0.00	12.16	14.1	6,919	0.20%
2022/07/15	18.2	12.98	0	0.00	13.00	18.2	6,696	0.27%
2022/07/14	23	13.08	0	0.00	13.04	23	5,901	0.39%
2022/07/13	25	13.26	0	0.00	13.22	25	5,661	0.44%
2022/07/12	4	13.25	0	0.00	13.28	4	5,470	0.07%
2022/07/11	35	13.30	0	0.00	13.25	35	5,395	0.65%
2022/07/08	5	13.44	0	0.00	13.43	5	5,223	0.10%
2022/07/07	4	13.35	0	0.00	13.37	4	5,142	0.08%
2022/07/06	6	13.45	0	0.00	13.31	6	5,188	0.12%
2022/07/05	4	13.63	2	13.59	13.58	2	5,133	0.04%
2022/07/04	1	13.45	0	0.00	13.47	1	5,217	0.02%
2022/07/01	3	13.50	1	13.59	13.47	2	5,432	0.04%
2022/06/30	0	0.00	2	13.58	13.59	-2	6,109	-0.03%
2022/06/22	2	13.36	0	0.00	13.31	2	6,539	0.03%
2022/06/21	2	13.35	6	13.35	13.36	-4	6,600	-0.06%
2022/06/20	0	0.00	15	13.25	13.20	-15	6,705	-0.22%
2022/06/17	7	13.22	0	0.00	13.26	7	6,817	0.10%
2022/06/16	1	13.41	0	0.00	13.34	1	6,919	0.01%
2022/06/15	0	0.00	3	13.57	13.57	-3	6,992	-0.04%
2022/06/14	3	13.49	0	0.00	13.50	3	7,364	0.04%
2022/06/13	2	13.57	0	0.00	13.57	2	8,146	0.02%
2022/06/10	0	0.00	1	13.74	13.72	-1	9,203	-0.01%
2022/06/08	0	0.00	30	13.84	13.80	-30	10,272	-0.29%
2022/06/07	2	13.75	0	0.00	13.77	2	10,444	0.02%
2022/06/06	1	13.75	1	13.75	13.77	0	10,901	0.00%
2022/06/02	3	13.83	2	13.85	13.83	1	11,170	0.01%
2022/05/31	30	13.66	0	0.00	13.69	30	11,451	0.26%
2022/05/30	6	13.68	10	13.68	13.66	-4	11,501	-0.03%
2022/05/25	0	0.00	4	13.75	13.80	-4	11,941	-0.03%
2022/05/24	1	13.79	0	0.00	13.79	1	12,145	0.01%
2022/05/19	0	0.00	3	13.73	13.71	-3	12,340	-0.02%
2022/05/18	0	0.00	4	13.64	13.68	-4	12,290	-0.03%
2022/05/17	1	13.59	0	0.00	13.59	1	12,367	0.01%
2022/05/16	0	0.00	5	13.52	13.55	-5	12,455	-0.04%
2022/05/13	1	13.40	0	0.00	13.46	1	12,674	0.01%
2022/05/12	4	13.47	0	0.00	13.32	4	12,789	0.03%
2022/05/10	8	13.35	10	13.31	13.48	-2	13,399	-0.01%
2022/05/09	3.1	13.54	0	0.00	13.51	3.1	13,472	0.02%
2022/05/06	9.1	13.70	0	0.00	13.70	9.1	13,456	0.07%
2022/05/04	1	14.02	0	0.00	14.00	1	13,522	0.01%
2022/04/29	1	13.93	0	0.00	13.88	1	13,710	0.01%
2022/04/28	1	13.81	0	0.00	13.78	1	13,825	0.01%
2022/04/27	3	13.46	1	13.42	13.50	2.1	13,883	0.01%
2022/04/26	1	13.56	0	0.00	13.58	1	14,010	0.01%
2022/04/25	2.2	13.61	0	0.00	13.62	2.2	14,272	0.02%
2022/04/22	2	13.72	0	0.00	13.88	2	14,452	0.01%
2022/04/21	30	13.94	0	0.00	13.88	30	14,428	0.21%
2022/04/19	2	14.35	0	0.00	14.30	2	14,364	0.01%
2022/04/18	0.2	14.16	0	0.00	14.15	0.2	14,371	0.00%
2022/04/15	4.1	14.23	7	14.23	14.23	-2.9	14,390	-0.02%
2022/04/14	1	14.26	32	14.28	14.29	-31	14,456	-0.21%
2022/04/12	3.3	14.14	1	14.14	14.22	2.3	14,832	0.02%
2022/04/11	2	14.20	1	14.29	14.17	1	14,855	0.01%
2022/04/07	3.2	14.26	32	14.39	14.13	-28.8	14,617	-0.20%
2022/04/06	0.3	14.35	16.2	14.25	14.41	-16	14,510	-0.11%
2022/04/01	0	0.00	3.4	13.94	13.93	-3.4	13,878	-0.02%
2022/03/31	6	13.96	1	13.92	13.95	5	13,889	0.04%
2022/03/30	8	13.82	5	13.84	13.86	3	14,027	0.02%
2022/03/29	7	13.80	0	0.00	13.77	7	14,293	0.05%
2022/03/28	11	13.62	0	0.00	13.76	11	14,313	0.08%
2022/03/25	21.2	13.68	11	13.76	13.66	10.2	14,277	0.07%
2022/03/24	2	13.80	2	13.67	13.78	0	14,340	0.00%
2022/03/23	8	13.72	0	0.00	13.75	8	14,461	0.06%
2022/03/21	15	13.50	1	13.43	13.42	14	14,346	0.10%
2022/03/18	6	13.28	10	13.38	13.42	-4	14,375	-0.03%
2022/03/17	15	13.05	0	0.00	13.23	15	14,292	0.10%
2022/03/16	59	12.25	0	0.00	12.40	59	14,031	0.42%
2022/03/15	56.2	12.77	2	12.56	12.49	54.2	13,556	0.40%
2022/03/14	49.3	13.23	1	13.29	13.18	48.3	12,540	0.39%
2022/03/11	27.2	13.58	0	0.00	13.44	27.2	12,094	0.22%
2022/03/10	7	13.79	1	13.78	13.78	6	11,716	0.05%
2022/03/09	26	13.64	0	0.00	13.51	26	11,861	0.22%
2022/03/08	15	13.82	1	13.75	13.78	14	11,465	0.12%
2022/03/07	7	13.93	0	0.00	14.00	7	11,240	0.06%
2022/03/04	13	14.02	0	0.00	14.04	13	11,209	0.12%
2022/03/03	1	14.10	10	14.05	14.08	-9	11,205	-0.08%
2022/03/02	9	14.02	0	0.00	14.04	9	11,266	0.08%
2022/03/01	12	14.12	0	0.00	14.08	12	11,237	0.11%
2022/02/25	7	14.05	0	0.00	14.05	7	11,163	0.06%
2022/02/24	12	14.15	4	14.09	14.12	8	10,998	0.07%
2022/02/22	8	14.22	0	0.00	14.22	8	10,972	0.07%
2022/02/21	0	14.40	2	14.37	14.36	-2	10,967	-0.02%
2022/02/18	5	14.38	4	14.36	14.39	1	11,026	0.01%
2022/02/17	4	14.30	1	14.29	14.31	3	11,133	0.03%
2022/02/16	2	14.35	0	0.00	14.31	2	11,416	0.02%
2022/02/15	18	14.42	0	0.00	14.21	18	11,559	0.16%
2022/02/14	1	14.65	1	14.62	14.52	0	11,754	0.00%
2022/02/11	7	14.65	6	14.78	14.79	1	12,334	0.01%
2022/02/10	1	14.59	3	14.54	14.58	-2	12,617	-0.02%
2022/02/09	1	14.47	4	14.24	14.47	-3	13,303	-0.02%
2022/02/08	3	14.19	0	0.00	14.16	3	13,721	0.02%
2022/02/07	11	14.16	2	14.13	14.17	9	14,094	0.06%
2022/01/26	1	14.23	0	0.00	14.17	1	14,311	0.01%
2022/01/24	0	0.00	19	14.41	14.43	-19	14,831	-0.13%
2022/01/21	1	14.23	3	14.25	14.29	-2	14,878	-0.01%
2022/01/20	2	14.29	4	14.26	14.31	-2	14,839	-0.01%
2022/01/19	5	14.06	0	0.00	14.13	5	14,912	0.03%
2022/01/18	5	13.89	0	0.00	13.97	5	15,011	0.03%
2022/01/17	9	14.15	0	0.00	14.13	9	14,704	0.06%
2022/01/14	1	14.28	1	14.37	14.28	0	14,427	0.00%
2022/01/13	4	14.43	0	0.00	14.40	4	14,360	0.03%
2022/01/12	10	14.42	0	0.00	14.41	10	14,286	0.07%
2022/01/11	2	14.36	1	14.46	14.40	1	14,247	0.01%
2022/01/10	6	14.24	1	14.23	14.25	5	14,082	0.04%
2022/01/07	6	14.12	16	14.18	14.18	-10	14,231	-0.07%
2022/01/06	17	14.15	0	0.00	14.12	17	14,133	0.12%
2022/01/05	25	14.29	0	0.00	14.22	25	13,900	0.18%
2022/01/04	0	0.00	12	14.48	14.51	-12	13,667	-0.09%
2022/01/03	1	14.38	0	0.00	14.40	1	13,622	0.01%
2021/12/30	15	14.37	0	0.00	14.31	15	13,748	0.11%
2021/12/27	0	0.00	7	14.56	14.56	-7	13,759	-0.05%
2021/12/24	0	0.00	46.2	14.54	14.54	-46.2	13,736	-0.34%
2021/12/23	0	0.00	11	14.35	14.45	-11	13,484	-0.08%
2021/12/22	0	0.00	11	14.19	14.14	-11	13,228	-0.08%
2021/12/21	15	14.08	0	0.00	14.10	15	13,288	0.11%
2021/12/20	10	14.12	0	0.00	14.08	10	13,337	0.07%
2021/12/17	0	0.00	2	14.36	14.34	-2	13,225	-0.02%
2021/12/16	0	0.00	5	14.19	14.23	-5	13,276	-0.04%
2021/12/15	0	0.00	44	14.17	14.14	-44	13,338	-0.33%
2021/12/14	9	14.01	0	0.00	13.99	9	13,480	0.07%
2021/12/13	1	14.35	10	14.37	14.33	-9	13,795	-0.07%
2021/12/10	4	14.27	1	14.26	14.28	3	13,882	0.02%
2021/12/09	2	14.29	27	14.17	14.29	-25	13,811	-0.18%
2021/12/07	8	13.98	2	14.00	14.00	6	13,600	0.04%
2021/12/06	2.1	13.94	0	0.00	14.01	2.1	13,558	0.02%
2021/12/02	1	13.69	31	13.77	13.77	-30	13,202	-0.23%
2021/11/30	6.1	13.60	0	0.00	13.60	6.1	13,596	0.04%
2021/11/29	1	13.65	0	0.00	13.65	1	13,593	0.01%
2021/11/26	7	13.83	4	13.79	13.69	3	13,697	0.02%
2021/11/19	8.1	13.65	2	13.66	13.64	6.1	13,549	0.04%
2021/11/18	3	13.69	0	0.00	13.69	3	13,445	0.02%
2021/11/17	2	13.79	0	0.00	13.76	2	13,389	0.01%
2021/11/16	5	13.77	0	0.00	13.74	5	13,504	0.04%
2021/11/15	8	13.73	1.9	13.98	13.71	6.2	13,455	0.05%
2021/11/12	11	13.93	1	13.91	13.91	10	13,157	0.08%
2021/11/11	2	13.66	3	13.80	13.81	-1	12,962	-0.01%
2021/11/10	42.5	13.47	0	0.00	13.40	42.5	12,650	0.34%
2021/11/09	54.2	13.65	2	13.58	13.57	52.2	12,007	0.43%
2021/11/08	32	13.71	0	0.00	13.71	32	11,286	0.28%
2021/11/05	37.1	13.87	0	0.00	13.86	37.1	10,669	0.35%
2021/11/04	56.2	13.96	8	13.99	13.94	48.2	10,204	0.47%
2021/11/03	367.1	13.95	0	0.00	14.01	367.1	10,097	3.64%	大買/鉅額交易
2021/11/02	44.2	14.02	0	0.00	14.01	44.2	10,082	0.44%
2021/11/01	36.2	14.08	0	0.00	14.10	36.2	9,851	0.37%
2021/10/29	13.9	14.11	1	14.12	14.13	12.9	9,887	0.13%
2021/10/28	18	14.22	0	0.00	14.21	18	9,781	0.18%
2021/10/27	14	14.17	0	0.00	14.23	14	9,915	0.14%
2021/10/26	9	14.39	0	0.00	14.29	9	9,910	0.09%
2021/10/22	0	0.00	43	14.57	14.57	-43	10,281	-0.42%
2021/10/20	0	0.00	2	14.51	14.49	-2	11,077	-0.02%
2021/10/15	2	14.39	0	0.00	14.46	2	11,664	0.02%
2021/10/14	2	14.59	0	0.00	14.60	2	12,293	0.02%
2021/10/13	0	0.00	5.7	14.57	14.58	-5.7	13,097	-0.04%
2021/10/12	0	0.00	1	14.58	14.55	-1	14,037	-0.01%
2021/10/08	0	0.00	3	14.95	14.69	-3	14,558	-0.02%
2021/10/07	1	14.73	0	0.00	14.92	1	14,923	0.01%
2021/10/01	2	14.56	0	0.00	14.48	2	16,396	0.01%
2021/09/29	0	0.00	3	14.48	14.59	-3	17,412	-0.02%
2021/09/28	0	0.00	5	14.49	14.64	-5	17,942	-0.03%
2021/09/27	12	14.38	19	14.35	14.35	-7	17,971	-0.04%
2021/09/24	1	14.56	1	14.63	14.57	0	17,973	0.00%
2021/09/23	2	14.58	1	14.70	14.53	1	18,139	0.01%
2021/09/22	1	14.07	6	14.03	14.12	-5	18,032	-0.03%
2021/09/17	9	14.20	0	0.00	14.18	9	17,974	0.05%
2021/09/16	31	14.30	0	0.00	14.24	31	17,831	0.17%
2021/09/15	10	14.77	29	14.77	14.73	-19	17,376	-0.11%
2021/09/14	5	15.03	0	0.00	15.04	5	17,265	0.03%
2021/09/13	2	14.97	1	15.05	15.07	1	17,369	0.01%
2021/09/10	0	0.00	8	15.07	15.00	-8	17,530	-0.05%
2021/09/09	0	0.00	4	14.86	14.94	-4	17,835	-0.02%
2021/09/08	0	0.00	7	14.98	14.98	-7	18,058	-0.04%
2021/09/07	2	14.92	0	0.00	14.93	2	18,082	0.01%
2021/09/06	1	14.99	5	15.01	14.99	-4	18,204	-0.02%
2021/09/03	5	15.03	40	14.88	15.06	-35	18,007	-0.19%
2021/09/02	0	0.00	152	14.82	14.82	-152	17,690	-0.86%	大賣/鉅額交易
2021/09/01	1	14.66	15	14.72	14.73	-14	17,522	-0.08%
2021/08/31	1	14.46	0	0.00	14.47	1	17,345	0.01%
2021/08/30	22.7	14.45	0	0.00	14.47	22.7	17,319	0.13%
2021/08/27	11	14.44	0	0.00	14.42	11	17,252	0.06%
2021/08/25	0	0.00	16.8	14.41	14.43	-16.8	17,183	-0.10%
2021/08/24	6	14.28	1	14.28	14.29	5	17,194	0.03%
2021/08/23	32.8	14.18	0	0.00	14.20	32.8	17,173	0.19%
2021/08/20	78	13.97	0	0.00	13.86	78	17,067	0.46%
2021/08/19	8	14.02	0	0.00	14.01	8	16,856	0.05%
2021/08/18	63	14.16	1.6	14.14	14.20	61.4	16,788	0.37%
2021/08/17	2	14.20	0	0.00	14.12	2	16,728	0.01%
2021/08/16	17	14.28	2	14.34	14.30	15	16,678	0.09%
2021/08/12	1	14.40	5	14.35	14.36	-4	16,536	-0.02%
2021/08/11	2	14.25	4	14.30	14.34	-2	16,466	-0.01%
2021/08/10	2	14.00	0	0.00	14.09	2	16,299	0.01%
2021/08/09	62	14.04	1	13.86	14.08	61	16,292	0.37%
2021/08/06	1	13.88	0	0.00	13.89	1	16,026	0.01%
2021/08/05	7	14.05	2	14.02	13.96	5	15,823	0.03%
2021/08/04	14	13.98	0	0.00	14.03	14	15,823	0.09%
2021/08/03	18	14.05	0	0.00	13.96	18	15,715	0.11%
2021/08/02	45	13.93	0	0.00	14.05	45	15,530	0.29%
2021/07/30	4	13.97	0	0.00	13.92	4	15,385	0.03%
2021/07/29	1	14.04	11	13.93	14.05	-10	15,241	-0.07%
2021/07/28	14.5	13.92	20	13.92	13.88	-5.5	15,073	-0.04%
2021/07/27	36	14.15	0	0.00	14.15	36	14,771	0.24%
2021/07/26	40.1	14.34	10	14.29	14.26	30.1	14,884	0.20%
2021/07/23	3	14.50	0	0.00	14.50	3	14,482	0.02%
2021/07/22	1	14.61	0	0.00	14.61	1	14,626	0.01%
2021/07/21	17	14.47	2	14.41	14.42	15	14,896	0.10%
2021/07/20	68	14.60	15	14.58	14.49	53	14,776	0.36%
2021/07/19	38.3	14.79	0	0.00	14.76	38.3	14,050	0.27%
2021/07/16	44	14.90	0	0.00	14.92	44	13,439	0.33%
2021/07/15	10	15.42	0	0.00	15.59	10	12,665	0.08%
2021/07/14	17	15.42	1	15.42	15.42	16	12,176	0.13%
2021/07/13	11	15.44	0	0.00	15.45	11	11,740	0.09%
2021/07/12	17	15.41	0	0.00	15.48	17	11,418	0.15%
2021/07/09	20	15.42	1	15.41	15.44	19	11,013	0.17%
2021/07/08	7	15.57	0	0.00	15.56	7	10,590	0.07%
2021/07/07	71	15.62	0	0.00	15.61	71	10,149	0.70%
2021/07/06	25	15.68	1	15.65	15.70	24	9,772	0.25%
2021/07/05	31.1	15.79	0	0.00	15.80	31.1	9,266	0.34%
2021/07/02	0	15.61	2	15.62	15.61	-2	8,694	-0.02%
2021/07/01	2	15.68	3	15.62	15.64	-1	8,655	-0.01%
2021/06/30	9	15.68	0	0.00	15.68	9	8,582	0.11%
2021/06/29	0	15.74	0	0.00	15.71	0	8,411	0.00%
2021/06/28	31.3	15.81	0	0.00	15.81	31.3	8,372	0.37%
2021/06/25	0	15.82	0	0.00	15.82	0	8,524	0.00%
2021/06/24	2	15.74	2	15.70	15.74	0	8,621	0.00%
2021/06/23	5	15.68	3	15.61	15.68	2	8,635	0.02%
2021/06/22	7	15.52	0	0.00	15.53	7	8,835	0.08%
2021/06/21	6	15.43	0	0.00	15.51	6	9,068	0.07%
2021/06/18	27	15.63	0	0.00	15.63	27	9,032	0.30%
2021/06/17	5	15.71	0	0.00	15.71	5	8,735	0.06%
2021/06/16	3	15.85	0	0.00	15.87	3	8,671	0.03%
2021/06/15	20	15.91	0	0.00	15.94	20	8,646	0.23%
2021/06/11	5.1	16.00	0	0.00	16.01	5.1	8,594	0.06%
2021/06/10	0	0.00	1	16.00	16.01	-1	8,643	-0.01%
2021/06/09	1	16.00	0	0.00	16.00	1	8,781	0.01%
2021/06/08	9	16.00	0	0.00	16.00	9	8,964	0.10%
2021/06/07	0	16.06	0	0.00	16.03	0	9,122	0.00%
2021/06/04	0	16.05	0	0.00	16.05	0	9,173	0.00%
2021/06/03	4	16.09	0	0.00	16.09	4	9,279	0.04%
2021/06/02	0	0.00	10	16.08	16.09	-10	9,425	-0.11%
2021/06/01	2	15.99	10	16.03	16.04	-8	9,717	-0.08%
2021/05/31	11	16.13	0	0.00	16.13	11	9,838	0.11%
2021/05/28	0	0.00	4	16.22	16.18	-4	9,901	-0.04%
2021/05/27	8	16.12	0	0.00	16.11	8	10,111	0.08%
2021/05/24	1	16.00	0	0.00	16.00	1	11,271	0.01%
2021/05/20	11	16.02	0.1	16.00	16.00	10.9	11,809	0.09%
2021/05/19	2	16.06	0	0.00	16.04	2	12,215	0.02%
2021/05/17	3	15.89	2	15.90	15.92	1	13,371	0.01%
2021/05/14	2	15.91	0	0.00	15.90	2	14,427	0.01%
2021/05/13	1	15.96	0	0.00	15.92	1	15,549	0.01%
2021/05/12	5	15.98	7	15.98	16.00	-2	15,681	-0.01%
2021/05/11	2	15.95	2	16.00	16.02	0	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	37	16.20	16.20	-37	15,915	-0.23%
2021/05/06	2	16.04	10	15.99	15.99	-8	16,055	-0.05%
2021/05/05	2.1	15.95	2	15.99	15.98	0.1	16,239	0.00%
2021/05/04	5	15.85	16	15.88	15.87	-11	16,403	-0.07%
2021/05/03	13	15.89	11	15.88	15.85	2	16,525	0.01%
2021/04/29	1.4	16.10	0	0.00	16.08	1.4	16,336	0.01%
2021/04/28	36.1	16.00	20	15.98	15.99	16.1	16,448	0.10%
2021/04/27	20.1	16.08	2	16.06	16.05	18.1	16,315	0.11%
2021/04/26	32	16.20	1.5	16.24	16.18	30.5	16,129	0.19%
2021/04/23	1	16.23	2	16.23	16.23	-1	16,163	-0.01%
2021/04/22	15	16.24	13	16.24	16.22	2	16,338	0.01%
2021/04/21	8	16.32	1	16.32	16.30	7	16,404	0.04%
2021/04/20	6.1	16.40	0	0.00	16.41	6.1	16,511	0.04%
2021/04/19	1	16.42	1	16.35	16.40	0	16,749	0.00%
2021/04/16	7	16.31	1	16.33	16.34	6	17,010	0.04%
2021/04/15	2	16.25	1	16.29	16.28	1	17,281	0.01%
2021/04/14	0	16.31	7.5	16.29	16.31	-7.5	17,530	-0.04%
2021/04/13	3.5	16.28	2	16.27	16.25	1.5	17,759	0.01%
2021/04/12	7	16.28	0.5	16.30	16.27	6.5	18,051	0.04%
2021/04/09	12	16.34	2	16.40	16.35	10	18,299	0.05%
2021/04/08	1	16.41	10	16.37	16.41	-9	18,583	-0.05%
2021/04/07	3	16.41	0	0.00	16.41	3	18,945	0.02%
2021/04/06	2	16.47	7	16.46	16.47	-5	19,237	-0.03%
2021/04/01	3	16.31	0	0.00	16.32	3	19,626	0.02%
2021/03/31	8	16.31	0	0.00	16.28	8	20,059	0.04%
2021/03/30	1	16.26	12	16.34	16.40	-11	20,432	-0.05%
2021/03/29	3	16.04	5	16.21	16.18	-2	20,561	-0.01%
2021/03/26	10	15.99	0.6	15.98	16.03	9.4	20,825	0.05%
2021/03/25	17	15.81	3	15.85	15.81	14	21,351	0.07%
2021/03/24	39	16.00	0	0.00	15.90	39	21,444	0.18%
2021/03/23	8	16.11	0	0.00	16.12	8	21,213	0.04%
2021/03/22	0	16.14	5	16.12	16.24	-5	21,359	-0.02%
2021/03/19	0	16.20	5	16.15	16.11	-5	21,958	-0.02%
2021/03/18	0	16.20	10	16.21	16.25	-10	22,274	-0.04%
2021/03/17	7	16.15	0	0.00	16.13	7	22,893	0.03%
2021/03/16	2	16.12	1	16.15	16.14	1	23,551	0.00%
2021/03/15	0	16.11	0	0.00	16.11	0	24,398	0.00%
2021/03/12	5.6	16.06	16	16.03	16.09	-10.4	25,142	-0.04%
2021/03/11	0	0.00	6	16.01	16.02	-6	25,824	-0.02%
2021/03/10	4	15.81	0	0.00	15.80	4	26,553	0.02%
2021/03/09	8	15.76	0	0.00	15.78	8	27,886	0.03%
2021/03/08	2	15.82	1	15.82	15.74	1	29,080	0.00%
2021/03/05	8	15.63	0	0.00	15.72	8	30,378	0.03%
2021/03/04	3	15.72	0	0.00	15.71	3	31,200	0.01%
2021/03/02	71	15.81	2	15.82	15.68	69	34,800	0.20%
2021/02/26	32	15.74	0	0.00	15.72	32	36,660	0.09%
2021/02/25	7	15.75	0	0.00	15.90	7	37,418	0.02%
2021/02/24	38	15.87	0	0.00	15.81	38	39,726	0.10%
2021/02/23	23	15.88	0.2	15.95	15.95	22.8	41,184	0.06%
2021/02/22	16	15.98	7	15.96	15.98	9	45,206	0.02%
2021/02/19	17	15.74	29	15.75	15.73	-12	50,089	-0.02%
2021/02/18	63	16.06	5.9	16.00	15.89	57.1	55,747	0.10%
2021/02/17	10	15.80	15.1	15.65	15.94	-5.1	60,989	-0.01%
2021/02/05	54.2	15.13	0	0.00	15.11	54.2	72,664	0.07%
2021/02/04	99	15.32	8	15.26	15.26	91	72,754	0.13%