中信中國高股息 (00882)-中國信託-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
12.09
漲跌
▼0.36
漲幅
-2.89%
成交量
55,492張
產業
上市0.00%
347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－中國信託-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

中國信託-中壢券商分點個股進出
中國信託-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
2024/05/23	11	12.16	60.5	12.17	12.09	-49.5	24,911	-0.20%
2024/05/22	133	12.44	155	12.42	12.45	-22	24,616	-0.09%	大買/大賣/
2024/05/21	321	12.38	394	12.32	12.32	-73	24,572	-0.30%	大買/大賣/
2024/05/20	6	12.37	26	12.35	12.40	-20	24,786	-0.08%
2024/05/17	18	12.16	21	12.17	12.18	-3	24,440	-0.01%
2024/05/16	2	11.90	56	12.06	12.10	-54	24,295	-0.22%
2024/05/15	6	11.88	68	11.85	11.82	-62	23,920	-0.26%
2024/05/14	13	11.94	1	11.94	11.95	12	23,878	0.05%
2024/05/13	18	11.96	135.9	11.99	12.03	-117.9	23,796	-0.50%	大賣/鉅額交易
2024/05/10	13	11.77	16	11.72	11.87	-3	23,125	-0.01%
2024/05/09	1	11.30	41	11.24	11.41	-40	22,281	-0.18%
2024/05/08	20	11.32	3	11.31	11.26	17	22,309	0.08%
2024/05/07	12	11.24	106	11.17	11.28	-94	22,480	-0.42%	大賣/
2024/05/06	3.8	11.13	19	11.12	11.16	-15.2	22,422	-0.07%
2024/05/03	10	11.02	27	11.06	11.01	-17	22,456	-0.08%
2024/05/02	3.4	10.92	32	10.98	10.96	-28.6	22,906	-0.12%
2024/04/30	3	10.94	0	0.00	10.85	3	23,316	0.01%
2024/04/29	28	10.95	36	10.91	10.94	-8	23,572	-0.03%
2024/04/26	22	10.75	31	10.72	10.76	-9	24,372	-0.04%
2024/04/25	11.5	10.49	76	10.57	10.64	-64.5	24,742	-0.26%
2024/04/24	2	10.45	35	10.42	10.48	-33	25,250	-0.13%
2024/04/23	4	10.44	1	10.45	10.44	3	26,952	0.01%
2024/04/22	15.9	10.46	58	10.44	10.43	-42.1	27,099	-0.16%
2024/04/19	1	10.30	13	10.31	10.33	-12	26,904	-0.04%
2024/04/18	0	0.00	47	10.38	10.31	-47	26,670	-0.18%
2024/04/17	0	0.00	10	10.24	10.26	-10	26,698	-0.04%
2024/04/16	2	10.32	45	10.26	10.24	-43	26,772	-0.16%
2024/04/15	8	10.23	0	0.00	10.31	8	26,741	0.03%
2024/04/12	16	10.34	10	10.39	10.33	6	26,832	0.02%
2024/04/11	5	10.30	502	10.42	10.45	-497	26,819	-1.85%	大賣/鉅額交易
2024/04/10	6	10.38	0	0.00	10.37	6	26,780	0.02%
2024/04/09	1	10.36	5.3	10.33	10.33	-4.3	27,028	-0.02%
2024/04/08	6.3	10.21	64	10.34	10.30	-57.7	27,072	-0.21%
2024/04/03	1	10.31	49.3	10.32	10.30	-48.3	27,035	-0.18%
2024/04/02	53	10.31	160	10.32	10.30	-107	27,099	-0.39%	大賣/鉅額交易
2024/04/01	7.5	10.27	14	10.27	10.27	-6.5	27,116	-0.02%
2024/03/29	100	10.23	5	10.21	10.21	95	27,114	0.35%
2024/03/28	40.5	10.20	40	10.25	10.23	0.5	27,103	0.00%
2024/03/27	12	10.31	16	10.30	10.30	-4	26,851	-0.01%
2024/03/26	16	10.40	43	10.36	10.36	-27	26,842	-0.10%
2024/03/25	4	10.47	52	10.48	10.47	-48	26,704	-0.18%
2024/03/22	24	10.42	0	0.00	10.43	24	26,691	0.09%
2024/03/21	1	10.50	25	10.53	10.50	-24	26,733	-0.09%
2024/03/20	3	10.40	18	10.38	10.41	-15	26,880	-0.06%
2024/03/19	15	10.47	0	0.00	10.42	15	27,015	0.06%
2024/03/18	3	10.44	217.7	10.39	10.45	-214.7	27,297	-0.79%	大賣/鉅額交易
2024/03/15	2	10.28	0	0.00	10.25	2	27,202	0.01%
2024/03/14	5	10.37	10	10.44	10.34	-5	27,830	-0.02%
2024/03/13	6	10.39	27	10.38	10.40	-21	28,099	-0.07%
2024/03/12	10	10.30	14	10.34	10.35	-4	28,058	-0.01%
2024/03/11	12	10.28	322	10.28	10.28	-310	28,080	-1.10%	大賣/鉅額交易
2024/03/08	6	10.28	5	10.25	10.32	1	28,405	0.00%
2024/03/07	6	10.24	4	10.30	10.26	2	28,306	0.01%
2024/03/06	342	10.23	62	10.11	10.21	280	28,071	1.00%	大買/鉅額交易
2024/03/05	20	10.13	4.8	10.13	10.10	15.2	28,190	0.05%
2024/03/04	43	10.21	29	10.19	10.19	14	28,405	0.05%
2024/03/01	16.5	10.18	1	10.19	10.23	15.5	28,288	0.05%
2024/02/29	1.4	10.19	13	10.27	10.25	-11.6	28,108	-0.04%
2024/02/27	26	10.28	123.5	10.25	10.28	-97.5	27,960	-0.35%	大賣/
2024/02/26	23	10.35	432	10.34	10.35	-409	27,627	-1.48%	大賣/鉅額交易
2024/02/23	55.2	10.41	3	10.40	10.41	52.2	27,354	0.19%
2024/02/22	17.1	10.27	14	10.29	10.34	3.1	26,877	0.01%
2024/02/21	24.1	10.24	25	10.24	10.30	-0.9	26,406	0.00%
2024/02/20	58	9.97	60	9.92	9.96	-2	25,499	-0.01%
2024/02/19	472	9.86	21	9.89	9.89	451	25,222	1.79%	大買/鉅額交易
2024/02/16	552	9.80	4	9.78	9.84	548	24,986	2.19%	大買/鉅額交易
2024/02/15	6	9.59	2	9.61	9.60	4	24,606	0.02%
2024/02/05	30	9.49	50	9.51	9.56	-20	24,299	-0.08%
2024/02/02	33.9	9.63	0	0.00	9.59	33.9	23,823	0.14%
2024/02/01	6.8	9.59	1	9.69	9.66	5.8	23,581	0.02%
2024/01/31	39	9.61	10	9.65	9.62	29	23,304	0.12%
2024/01/30	110	9.76	0	0.00	9.70	110	22,919	0.48%	大買/鉅額交易
2024/01/29	17	9.98	0	0.00	9.95	17	22,333	0.08%
2024/01/26	35.1	9.99	34	10.01	9.98	1.1	21,969	0.01%
2024/01/25	50.8	9.91	44	9.84	10.01	6.8	21,537	0.03%
2024/01/24	68	9.52	12	9.59	9.51	56	20,662	0.27%
2024/01/23	20.3	9.31	2	9.40	9.42	18.3	19,990	0.09%
2024/01/22	119.7	9.40	13	9.45	9.30	106.7	19,421	0.55%	大買/鉅額交易
2024/01/19	84.8	9.60	2	9.57	9.56	82.8	18,124	0.46%
2024/01/18	81.2	9.63	20	9.67	9.61	61.2	17,379	0.35%
2024/01/17	202.5	9.86	24	9.83	9.78	178.5	16,490	1.08%	大買/鉅額交易
2024/01/16	25	10.29	3	10.26	10.27	22	14,739	0.15%
2024/01/15	7	10.31	5	10.29	10.33	2	14,582	0.01%
2024/01/12	7	10.33	10.1	10.31	10.32	-3.1	14,577	-0.02%
2024/01/11	9	10.25	0	0.00	10.34	9	14,581	0.06%
2024/01/10	25	10.28	2	10.26	10.28	23	14,453	0.16%
2024/01/09	11.1	10.27	2	10.31	10.31	9.1	14,309	0.06%
2024/01/08	31	10.37	2	10.47	10.32	29	14,150	0.20%
2024/01/05	3	10.47	1	10.50	10.48	2	13,932	0.01%
2024/01/04	17.8	10.43	3	10.46	10.42	14.8	13,904	0.11%
2024/01/03	28	10.44	71	10.42	10.48	-43	13,696	-0.31%
2024/01/02	53.6	10.40	0	0.00	10.38	53.6	13,375	0.40%
2023/12/29	2	10.35	8	10.36	10.36	-6	13,268	-0.05%
2023/12/28	35	10.29	15	10.28	10.31	20	13,216	0.15%
2023/12/27	56	10.18	4	10.19	10.22	52	13,606	0.38%
2023/12/26	41	10.23	0	0.00	10.19	41	13,435	0.31%
2023/12/25	5	10.20	0	0.00	10.21	5	13,409	0.04%
2023/12/22	10	10.26	10	10.26	10.23	0	13,357	0.00%
2023/12/21	1	10.15	0	0.00	10.23	1	13,221	0.01%
2023/12/20	16.4	10.21	0	0.00	10.21	16.4	13,119	0.13%
2023/12/19	9	10.18	3	10.21	10.21	6	13,101	0.05%
2023/12/18	11.8	10.26	6	10.25	10.25	5.8	12,996	0.04%
2023/12/15	21	10.34	78	10.29	10.28	-57	12,812	-0.44%
2023/12/14	11	10.17	9	10.19	10.12	2	12,440	0.02%
2023/12/13	12	10.17	13	10.16	10.15	-1	12,144	-0.01%
2023/12/12	24	10.15	5	10.19	10.21	19	11,853	0.16%
2023/12/11	104	10.01	44	10.07	10.03	60	11,763	0.51%	大買/
2023/12/08	46	10.16	0	0.00	10.15	46	10,994	0.42%
2023/12/07	45	10.20	10	10.20	10.23	35	10,549	0.33%
2023/12/06	2	10.26	6	10.35	10.36	-4	10,211	-0.04%
2023/12/05	35	10.29	0	0.00	10.26	35	10,020	0.35%
2023/12/04	16	10.37	0	0.00	10.39	16	9,505	0.17%
2023/12/01	7	10.42	0	0.00	10.42	7	9,373	0.07%
2023/11/30	29	10.40	0	0.00	10.40	29	9,281	0.31%
2023/11/29	109	10.51	23	10.46	10.45	86	9,144	0.94%	大買/
2023/11/28	10	10.61	0	0.00	10.62	10	8,462	0.12%
2023/11/27	87	10.65	4	10.72	10.62	83	8,460	0.98%
2023/11/24	0	0.00	3	10.70	10.71	-3	8,387	-0.04%
2023/11/22	4	10.65	3	10.67	10.65	1	8,569	0.01%
2023/11/21	4.2	10.75	37	10.74	10.73	-32.8	8,549	-0.38%
2023/11/20	24	10.71	0	0.00	10.71	24	8,640	0.28%
2023/11/17	8	10.71	0	0.00	10.71	8	8,653	0.09%
2023/11/16	2	10.81	81	10.84	10.82	-79	8,794	-0.90%
2023/11/15	2	10.79	53	10.84	10.83	-51	9,176	-0.56%
2023/11/14	3	10.67	0	0.00	10.66	3	9,274	0.03%
2023/11/13	24.8	10.58	0	0.00	10.59	24.8	9,602	0.26%
2023/11/10	8	10.62	0	0.00	10.62	8	9,736	0.08%
2023/11/09	4	10.69	0	0.00	10.69	4	9,899	0.04%
2023/11/08	14.1	10.72	0	0.00	10.73	14.1	10,462	0.13%
2023/11/07	1.2	10.79	0	0.00	10.79	1.2	10,644	0.01%
2023/11/06	6	10.88	48	10.88	10.87	-42	10,785	-0.39%
2023/11/03	3	10.80	0.3	10.80	10.79	2.7	10,883	0.02%
2023/11/02	4	10.78	0.1	10.75	10.74	3.9	11,019	0.04%
2023/11/01	0	0.00	1.5	10.74	10.73	-1.5	11,196	-0.01%
2023/10/31	2	10.74	0	0.00	10.67	2	11,364	0.02%
2023/10/30	11	10.74	5	10.73	10.72	6	11,635	0.05%
2023/10/27	1	10.75	0	0.00	10.76	1	11,917	0.01%
2023/10/26	3	10.65	20	10.62	10.62	-17	12,729	-0.13%
2023/10/25	2	10.72	0	0.00	10.71	2	13,125	0.02%
2023/10/24	1.2	10.45	4	10.51	10.51	-2.8	13,241	-0.02%
2023/10/23	33	10.49	0	0.00	10.46	33	13,469	0.24%
2023/10/20	10	10.55	0	0.00	10.55	10	13,763	0.07%
2023/10/19	23	10.64	0	0.00	10.65	23	13,951	0.16%
2023/10/18	12	10.80	0	0.00	10.79	12	13,969	0.09%
2023/10/17	1	10.82	1	10.87	10.86	0	14,164	0.00%
2023/10/16	6	10.82	0	0.00	10.81	6	14,720	0.04%
2023/10/13	3.5	10.88	1	10.87	10.86	2.5	16,147	0.02%
2023/10/12	0	0.00	14.3	10.97	10.98	-14.3	16,487	-0.09%
2023/10/11	2.2	10.76	14	10.81	10.75	-11.8	16,693	-0.07%
2023/10/06	5.1	10.66	5	10.71	10.70	0.1	16,779	0.00%
2023/10/05	18	10.55	70	10.54	10.58	-52	16,858	-0.31%
2023/10/04	13	10.57	7	10.56	10.57	6	16,984	0.04%
2023/10/03	64	10.66	1	10.65	10.61	63	17,274	0.36%
2023/10/02	1.4	10.94	0	0.00	10.92	1.4	17,038	0.01%
2023/09/28	10	10.86	0	0.00	10.86	10	17,457	0.06%
2023/09/27	22	10.88	0	0.00	10.87	22	17,646	0.12%
2023/09/26	8.2	10.89	11	10.88	10.88	-2.8	17,770	-0.02%
2023/09/25	10	10.98	7	11.04	10.96	3	17,941	0.02%
2023/09/22	0	0.00	43	10.89	10.97	-43	18,044	-0.24%
2023/09/21	7	10.95	0.4	10.98	10.92	6.6	18,177	0.04%
2023/09/20	5	11.01	0.4	11.02	11.00	4.6	18,240	0.03%
2023/09/19	13.4	10.93	0	0.00	10.97	13.4	18,322	0.07%
2023/09/18	9	10.91	0.3	10.92	10.90	8.7	18,601	0.05%
2023/09/15	0	0.00	12	11.00	11.00	-12	18,796	-0.06%
2023/09/14	21.9	10.87	0	0.00	10.89	21.9	18,835	0.12%
2023/09/13	7.2	10.89	1	10.88	10.90	6.2	18,861	0.03%
2023/09/12	18.1	10.92	0	0.00	10.92	18.1	19,014	0.10%
2023/09/11	13.6	10.91	1	10.90	10.96	12.6	19,226	0.07%
2023/09/08	7	10.94	5	10.94	10.95	2	19,312	0.01%
2023/09/07	13.1	11.02	3	11.00	11.01	10.1	19,583	0.05%
2023/09/06	11	11.01	2	11.04	11.02	9	19,745	0.05%
2023/09/05	1	11.11	0	0.00	11.12	1	19,743	0.01%
2023/09/04	1.3	11.16	3	11.13	11.17	-1.7	19,943	-0.01%
2023/09/01	0.4	10.92	1	10.94	10.94	-0.6	20,057	0.00%
2023/08/31	3.7	10.93	0	0.00	10.88	3.7	20,308	0.02%
2023/08/30	1.2	11.04	30	11.04	10.99	-28.8	20,687	-0.14%
2023/08/29	24	10.92	33	10.88	10.96	-9	21,161	-0.04%
2023/08/28	37	10.88	45	10.95	10.84	-8	21,529	-0.04%
2023/08/25	3	10.67	1	10.74	10.73	2	21,976	0.01%
2023/08/24	47.1	10.66	0	0.00	10.69	47.1	22,700	0.21%
2023/08/23	28	10.63	0	0.00	10.65	28	23,009	0.12%
2023/08/22	69	10.53	30	10.57	10.54	39	23,454	0.17%
2023/08/21	115.8	10.64	10	10.74	10.61	105.8	24,483	0.43%	大買/鉅額交易
2023/08/18	20.4	10.86	3	10.86	10.82	17.4	25,064	0.07%
2023/08/17	43.4	10.83	20	10.86	10.87	23.4	25,278	0.09%
2023/08/16	37	10.94	7	10.94	10.94	30	25,148	0.12%
2023/08/15	30.5	11.02	69	11.02	11.02	-38.5	25,258	-0.15%
2023/08/14	37.1	11.07	7	11.10	11.04	30.1	25,150	0.12%
2023/08/11	10.5	11.29	5	11.25	11.29	5.5	24,684	0.02%
2023/08/10	19.3	11.36	3	11.40	11.35	16.3	24,609	0.07%
2023/08/09	16	11.40	0.9	11.43	11.40	15.1	24,726	0.06%
2023/08/08	20	11.42	0	0.00	11.47	20	24,874	0.08%
2023/08/07	17.1	11.54	0	0.00	11.52	17.1	24,834	0.07%
2023/08/04	21	11.63	11	11.64	11.66	10	24,827	0.04%
2023/08/02	17.5	11.58	17	11.64	11.54	0.5	25,158	0.00%
2023/08/01	9.6	11.83	11	11.80	11.72	-1.4	25,170	-0.01%
2023/07/31	8.5	11.78	94	11.82	11.83	-85.5	25,129	-0.34%
2023/07/28	14	11.39	8	11.62	11.61	6	24,479	0.02%
2023/07/27	6	11.40	0	0.00	11.43	6	24,109	0.02%
2023/07/26	4	11.30	10	11.35	11.27	-6	23,981	-0.03%
2023/07/25	11	11.22	15	11.20	11.26	-4	23,761	-0.02%
2023/07/24	24.9	11.03	18	11.05	11.01	6.9	23,374	0.03%
2023/07/21	4	11.07	0	0.00	11.08	4	23,134	0.02%
2023/07/20	8	11.09	32	11.05	11.09	-24	23,109	-0.10%
2023/07/19	54.5	10.96	280	10.95	10.96	-225.5	22,998	-0.98%	大賣/鉅額交易
2023/07/18	127	11.10	2	11.06	11.03	125	22,560	0.55%	大買/鉅額交易
2023/07/17	3.5	11.59	3.5	11.57	11.58	0	21,201	0.00%
2023/07/14	20	11.60	0	0.00	11.57	20	20,872	0.10%
2023/07/13	18	11.61	10	11.62	11.61	8	20,708	0.04%
2023/07/12	39	11.53	8.5	11.56	11.53	30.5	20,728	0.15%
2023/07/11	29	11.54	19	11.54	11.53	10	20,658	0.05%
2023/07/10	16.9	11.49	0	0.00	11.43	16.9	20,524	0.08%
2023/07/07	24.3	11.48	1	11.51	11.52	23.3	20,255	0.11%
2023/07/06	17.6	11.64	1	11.58	11.60	16.6	20,051	0.08%
2023/07/05	13.2	11.78	26	11.80	11.78	-12.8	19,680	-0.06%
2023/07/04	20	11.86	0	0.00	11.87	20	19,471	0.10%
2023/07/03	1	11.83	31	11.82	11.83	-30	19,558	-0.15%
2023/06/30	7	11.68	0	0.00	11.70	7	19,557	0.04%
2023/06/29	13	11.60	20	11.70	11.61	-7	19,753	-0.04%
2023/06/28	4	11.64	0	0.00	11.65	4	19,736	0.02%
2023/06/27	6	11.51	40	11.43	11.59	-34	19,991	-0.17%
2023/06/26	21	11.43	0	0.00	11.46	21	20,567	0.10%
2023/06/21	18	11.61	18	11.61	11.62	0	20,298	0.00%
2023/06/20	8.2	11.74	2	11.74	11.70	6.2	20,119	0.03%
2023/06/19	16	11.79	10	11.83	11.75	6	20,053	0.03%
2023/06/16	104	11.77	1	11.76	11.84	103	19,951	0.52%	大買/鉅額交易
2023/06/15	13.5	11.72	0	0.00	11.72	13.5	19,924	0.07%
2023/06/14	2	11.72	25	11.72	11.72	-23	19,716	-0.12%
2023/06/13	9	11.71	3	11.69	11.71	6	19,644	0.03%
2023/06/12	17	11.74	11	11.73	11.76	6	19,475	0.03%
2023/06/09	11	11.75	0	0.00	11.75	11	19,827	0.06%
2023/06/08	10	11.63	0	0.00	11.67	10	19,892	0.05%
2023/06/07	24	11.66	3	11.71	11.64	21	20,025	0.10%
2023/06/06	27	11.67	0	0.00	11.65	27	19,804	0.14%
2023/06/05	15.2	11.54	1	11.67	11.53	14.2	19,821	0.07%
2023/06/02	47	11.45	2	11.52	11.50	45	19,632	0.23%
2023/06/01	16	11.26	0	0.00	11.30	16	19,279	0.08%
2023/05/31	78	11.28	0	0.00	11.25	78	18,948	0.41%
2023/05/30	73	11.45	61	11.39	11.37	12	18,435	0.07%
2023/05/29	82	11.58	30	11.54	11.57	52	17,927	0.29%
2023/05/26	23	11.57	0	0.00	11.56	23	17,787	0.13%
2023/05/25	114	11.67	2	11.63	11.58	112	17,433	0.64%	大買/鉅額交易
2023/05/24	72	11.91	8	11.87	11.87	64	16,325	0.39%
2023/05/23	35.2	12.09	0	0.00	12.07	35.2	15,557	0.23%
2023/05/22	17	12.16	0	0.00	12.18	17	15,329	0.11%
2023/05/19	25.8	12.22	0	0.00	12.20	25.8	15,216	0.17%
2023/05/18	4	12.27	11	12.29	12.32	-7	14,948	-0.05%
2023/05/17	14	12.28	0	0.00	12.27	14	15,008	0.09%
2023/05/16	7	12.37	0	0.00	12.36	7	14,964	0.05%
2023/05/15	17.5	12.22	0	0.00	12.26	17.5	15,138	0.12%
2023/05/12	43	12.36	0	0.00	12.34	43	14,958	0.29%
2023/05/11	1	12.68	0	0.00	12.54	1	14,749	0.01%
2023/05/10	9	12.69	14	12.74	12.67	-5	14,775	-0.03%
2023/05/09	8.2	12.90	64	12.90	12.95	-55.8	14,681	-0.38%
2023/05/08	1	12.71	29	12.72	12.72	-28	14,557	-0.19%
2023/05/05	9	12.49	3	12.46	12.50	6	14,775	0.04%
2023/05/04	28	12.32	16	12.37	12.38	12	14,764	0.08%
2023/05/03	23	12.20	0	0.00	12.19	23	14,679	0.16%
2023/05/02	1.6	12.28	17.2	12.25	12.32	-15.6	14,828	-0.11%
2023/04/28	0.2	12.30	2	12.30	12.30	-1.8	14,899	-0.01%
2023/04/27	10.4	12.15	21	12.14	12.18	-10.6	15,268	-0.07%
2023/04/26	2	12.08	0	0.00	12.14	2	15,660	0.01%
2023/04/25	6	12.16	34	12.11	12.08	-28	15,774	-0.18%
2023/04/24	3	12.21	2.3	12.21	12.20	0.7	16,097	0.00%
2023/04/21	5.5	12.27	1	12.27	12.25	4.5	16,015	0.03%
2023/04/20	1	12.25	16	12.30	12.27	-15	15,957	-0.09%
2023/04/19	0	0.00	5	12.30	12.30	-5	15,965	-0.03%
2023/04/18	2	12.35	2	12.33	12.34	0	15,913	0.00%
2023/04/17	14.5	12.21	0	0.00	12.23	14.5	15,813	0.09%
2023/04/14	0	0.00	10	12.13	12.13	-10	15,744	-0.06%
2023/04/13	13	12.09	0	0.00	12.11	13	15,687	0.08%
2023/04/12	0	0.00	4	12.08	12.12	-4	15,657	-0.03%
2023/04/11	2.4	12.04	0	0.00	12.03	2.4	15,523	0.02%
2023/04/10	14.2	11.92	4	11.92	11.93	10.2	15,505	0.07%
2023/04/07	0	0.00	5	11.90	11.90	-5	15,436	-0.03%
2023/04/06	24	11.87	0	0.00	11.84	24	15,345	0.16%
2023/03/31	1.3	11.92	0	0.00	11.95	1.3	15,078	0.01%
2023/03/30	41	11.83	0	0.00	11.85	41	14,859	0.28%
2023/03/29	20.2	11.88	2	11.86	11.86	18.2	14,517	0.13%
2023/03/28	23	11.86	0	0.00	11.86	23	14,347	0.16%
2023/03/27	19.3	11.92	0	0.00	11.93	19.3	14,018	0.14%
2023/03/23	2	12.10	0	0.00	12.12	2	13,309	0.02%
2023/03/21	10	12.04	0	0.00	12.04	10	13,123	0.08%
2023/03/20	2	12.11	1	12.03	12.04	1	13,020	0.01%
2023/03/17	2.2	12.19	2.7	12.19	12.14	-0.5	12,940	0.00%
2023/03/16	8.8	12.00	2	12.00	12.02	6.8	12,891	0.05%
2023/03/15	10	12.03	1.9	12.04	12.03	8.1	12,846	0.06%
2023/03/14	23.4	11.97	1	11.95	11.93	22.4	12,770	0.18%
2023/03/13	8.8	12.06	0	0.00	12.10	8.8	12,273	0.07%
2023/03/10	21	12.11	0	0.00	12.09	21	12,120	0.17%
2023/03/09	13	12.33	0	0.00	12.33	13	11,786	0.11%
2023/03/08	21	12.39	0	0.00	12.33	21	11,706	0.18%
2023/03/07	3	12.59	0	0.00	12.58	3	11,613	0.03%
2023/03/06	14	12.42	1	12.42	12.41	13	11,431	0.11%
2023/03/03	8.2	12.33	0	0.00	12.36	8.2	11,230	0.07%
2023/03/02	1.4	12.15	7	12.28	12.26	-5.6	11,086	-0.05%
2023/03/01	27.2	11.98	0	0.00	12.12	27.2	10,944	0.25%
2023/02/24	12.3	12.12	0	0.00	12.10	12.3	10,685	0.11%
2023/02/23	5	12.26	2	12.26	12.26	3	10,369	0.03%
2023/02/22	14.1	12.26	1.5	12.28	12.31	12.6	10,236	0.12%
2023/02/21	18	12.37	3	12.36	12.36	15	10,102	0.15%
2023/02/20	15.7	12.20	7	12.12	12.26	8.7	9,909	0.09%
2023/02/17	2.1	12.06	2	12.08	12.10	0.1	9,801	0.00%
2023/02/16	3	12.09	3	12.17	12.16	0	9,810	0.00%
2023/02/15	4.5	12.18	0	0.00	12.10	4.5	9,778	0.05%
2023/02/14	6.2	12.19	2	12.27	12.22	4.2	9,616	0.04%
2023/02/13	4.1	12.19	1	12.23	12.20	3.1	9,536	0.03%
2023/02/10	7	12.12	0	0.00	12.14	7	9,252	0.08%
2023/02/09	14.3	12.11	4	12.09	12.15	10.3	9,241	0.11%
2023/02/08	6	12.09	3	12.06	12.09	3	9,216	0.03%
2023/02/07	2.3	12.02	0	0.00	12.02	2.3	9,107	0.03%
2023/02/06	19.1	11.95	1	11.88	11.92	18.1	9,071	0.20%
2023/02/03	26.6	12.12	0	0.00	12.03	26.6	8,865	0.30%
2023/02/02	7.2	12.33	0	0.00	12.34	7.2	8,609	0.08%
2023/01/31	3	12.56	0	0.00	12.34	3	8,383	0.04%
2023/01/30	30.1	12.61	12	12.66	12.59	18.1	8,189	0.22%
2023/01/17	13.2	12.48	0	0.00	12.40	13.2	8,088	0.16%
2023/01/16	35	12.81	0	0.00	12.85	35	7,767	0.45%
2023/01/13	1	12.69	3	12.69	12.72	-2	7,383	-0.03%
2023/01/12	6.1	12.66	0	0.00	12.62	6.1	7,229	0.08%
2023/01/11	1	12.60	2	12.61	12.62	-1	6,834	-0.01%
2023/01/10	0	0.00	2.5	12.55	12.56	-2.5	6,800	-0.04%
2023/01/09	10	12.60	21	12.58	12.59	-11	6,784	-0.16%
2023/01/06	6	12.51	5	12.55	12.50	1	6,695	0.01%
2023/01/05	10.1	12.53	8	12.52	12.50	2.1	6,681	0.03%
2023/01/04	6	12.19	44	12.28	12.29	-38	6,626	-0.57%
2023/01/03	0.2	12.06	0	0.00	12.06	0.2	6,639	0.00%
2022/12/30	1	12.00	1	11.99	11.97	0	6,673	0.00%
2022/12/29	2	11.92	0	0.00	11.94	2	6,625	0.03%
2022/12/28	2	12.04	0	0.00	12.03	2	6,662	0.03%
2022/12/27	1	11.91	0	0.00	11.91	1	6,599	0.02%
2022/12/26	6	11.84	0	0.00	11.86	6	6,715	0.09%
2022/12/22	2	11.88	0	0.00	11.87	2	7,055	0.03%
2022/12/21	1	11.71	0	0.00	11.73	1	7,230	0.01%
2022/12/20	0.2	11.82	2	11.77	11.71	-1.8	7,459	-0.02%
2022/12/19	1	11.90	5	12.05	11.90	-4	7,568	-0.05%
2022/12/16	1	12.03	1	12.01	12.00	0	7,542	0.00%
2022/12/15	1.8	11.84	5.6	11.86	11.86	-3.8	7,533	-0.05%
2022/12/14	2.8	11.94	0	0.00	11.97	2.8	7,600	0.04%
2022/12/13	0.5	11.92	0	0.00	11.89	0.5	7,578	0.01%
2022/12/12	1.2	11.95	0	0.00	11.94	1.2	7,645	0.02%
2022/12/09	3	11.78	1	11.85	11.97	2	7,672	0.03%
2022/12/08	3	11.65	0	0.00	11.73	3	7,598	0.04%
2022/12/07	5.2	11.78	0	0.00	11.86	5.2	7,645	0.07%
2022/12/06	0	0.00	110	11.74	11.75	-110	7,709	-1.43%	大賣/鉅額交易
2022/12/05	3	11.67	1	11.67	11.74	2	7,712	0.03%
2022/12/02	16	11.49	1	11.49	11.49	15	7,718	0.19%
2022/12/01	11	11.70	2	11.90	11.70	9	7,686	0.12%
2022/11/30	0	0.00	1	11.69	11.68	-1	7,673	-0.01%
2022/11/29	0	0.00	24	11.43	11.57	-24	7,673	-0.31%
2022/11/28	1.3	11.08	0	0.00	11.18	1.3	7,528	0.02%
2022/11/25	2	11.20	5	11.25	11.28	-3	7,539	-0.04%
2022/11/23	0.2	11.17	0	0.00	11.17	0.2	7,709	0.00%
2022/11/21	11.2	10.93	0	0.00	11.00	11.2	7,883	0.14%
2022/11/18	0.2	11.15	5	11.13	11.13	-4.8	7,870	-0.06%
2022/11/17	2	11.05	0	0.00	11.07	2	8,127	0.02%
2022/11/16	0.5	11.25	0.5	11.24	11.20	0	8,159	0.00%
2022/11/15	1	11.18	6	11.15	11.25	-5	8,186	-0.06%
2022/11/14	6	11.08	99	11.00	11.03	-93	8,173	-1.14%
2022/11/11	0.7	10.64	7	10.66	10.72	-6.3	8,222	-0.08%
2022/11/10	1.5	10.45	0	0.00	10.40	1.5	8,194	0.02%
2022/11/09	22.2	10.67	6	10.69	10.58	16.2	8,278	0.20%
2022/11/08	4.7	10.62	4	10.75	10.56	0.7	8,434	0.01%
2022/11/07	24	10.38	20	10.45	10.66	4	8,473	0.05%
2022/11/04	1	10.05	24	10.28	10.43	-23	8,515	-0.27%
2022/11/03	24	10.07	254	10.05	10.09	-230	8,790	-2.62%	大賣/鉅額交易
2022/11/02	24	10.11	43	10.15	10.20	-19	8,892	-0.21%
2022/11/01	10	9.90	12	9.85	9.93	-2	8,975	-0.02%
2022/10/31	66	10.04	0	0.00	9.99	66	8,936	0.74%
2022/10/28	8	10.23	668	10.23	10.17	-660	8,764	-7.53%	大賣/鉅額交易
2022/10/26	5	10.45	352	10.46	10.45	-347	9,362	-3.71%	大賣/鉅額交易
2022/10/25	9	10.43	14	10.45	10.45	-5	9,916	-0.05%
2022/10/24	11	10.63	40	10.59	10.59	-29	10,078	-0.29%
2022/10/21	13.2	10.90	0	0.00	10.88	13.2	9,993	0.13%
2022/10/20	4	10.77	0	0.00	10.85	4	10,016	0.04%
2022/10/19	5	10.93	3	10.90	10.88	2	10,014	0.02%
2022/10/18	2	10.83	0	0.00	10.83	2	10,113	0.02%
2022/10/17	5	10.72	0	0.00	10.75	5	10,568	0.05%
2022/10/14	1	10.72	0	0.00	10.85	1	10,621	0.01%
2022/10/13	2	10.66	11	10.66	10.65	-9	10,653	-0.08%
2022/10/12	10	10.69	0	0.00	10.61	10	10,760	0.09%
2022/10/11	18.8	10.81	0	0.00	10.77	18.8	11,044	0.17%
2022/10/07	3	11.00	0	0.00	11.00	3	11,720	0.03%
2022/10/06	2	11.18	5	11.20	11.20	-3	12,060	-0.02%
2022/10/05	3	11.17	10	11.18	11.22	-7	12,246	-0.06%
2022/10/04	0	0.00	6	11.03	11.04	-6	12,275	-0.05%
2022/10/03	2	10.91	6	10.93	10.88	-4	12,499	-0.03%
2022/09/30	6	10.88	0	0.00	10.95	6	12,489	0.05%
2022/09/29	12	11.05	0	0.00	11.03	12	12,435	0.10%
2022/09/28	5	11.22	40	11.16	11.13	-35	12,468	-0.28%
2022/09/27	25	11.32	0	0.00	11.35	25	12,407	0.20%
2022/09/26	5	11.52	2	11.50	11.48	3	12,167	0.02%
2022/09/23	5	11.63	0	0.00	11.66	5	12,028	0.04%
2022/09/22	13	11.62	0	0.00	11.61	13	12,026	0.11%
2022/09/21	7	11.72	2	11.82	11.73	5	11,937	0.04%
2022/09/19	7	11.82	6	11.79	11.81	1	11,861	0.01%
2022/09/16	5	11.93	0	0.00	11.93	5	11,784	0.04%
2022/09/15	5	12.00	3	11.97	12.00	2	11,729	0.02%
2022/09/14	7	11.89	0	0.00	11.91	7	11,692	0.06%
2022/09/13	1	12.02	5.1	11.95	12.02	-4.1	11,617	-0.04%
2022/09/12	2	11.84	2	11.84	11.85	0	11,526	0.00%
2022/09/08	2.1	11.74	0	0.00	11.74	2.1	11,505	0.02%
2022/09/07	15.9	11.74	2	11.80	11.76	13.9	11,550	0.12%
2022/09/06	3.2	11.73	4	11.78	11.79	-0.8	11,539	-0.01%
2022/09/05	52	11.70	1	11.70	11.71	51	11,481	0.44%
2022/09/02	7.2	11.70	34	11.69	11.70	-26.8	11,426	-0.23%
2022/09/01	7.6	11.75	0	0.00	11.77	7.6	11,381	0.07%
2022/08/31	2.2	11.70	0	0.00	11.79	2.2	11,269	0.02%
2022/08/29	2	11.69	50	11.66	11.71	-48	11,080	-0.43%
2022/08/26	8	11.75	7	11.77	11.77	1	10,994	0.01%
2022/08/25	4	11.65	0	0.00	11.63	4	10,873	0.04%
2022/08/24	34.5	11.60	0	0.00	11.59	34.5	10,836	0.32%
2022/08/23	16.3	11.75	35	11.74	11.76	-18.7	10,536	-0.18%
2022/08/22	3.6	11.77	9	11.77	11.78	-5.4	10,504	-0.05%
2022/08/19	15	11.65	0	0.00	11.74	15	10,388	0.14%
2022/08/18	19	11.71	0	0.00	11.68	19	10,282	0.18%
2022/08/17	80	11.74	18	11.74	11.74	62	10,061	0.62%
2022/08/16	4.2	11.67	0	0.00	11.66	4.2	9,986	0.04%
2022/08/15	18	11.73	5	11.76	11.70	13	9,899	0.13%
2022/08/12	3	11.70	10	11.72	11.77	-7	9,756	-0.07%
2022/08/11	22.4	11.60	0	0.00	11.61	22.4	9,740	0.23%
2022/08/10	32.2	11.58	0	0.00	11.52	32.2	9,594	0.34%
2022/08/09	25	11.76	0	0.00	11.74	25	9,250	0.27%
2022/08/08	16.1	11.68	7	11.68	11.71	9.1	9,094	0.10%
2022/08/05	6.4	11.57	0	0.00	11.59	6.4	8,913	0.07%
2022/08/03	25	11.50	1	11.58	11.49	24	8,718	0.28%
2022/08/02	40	11.59	0	0.00	11.53	40	8,566	0.47%
2022/08/01	25.7	11.82	2	11.98	11.77	23.7	8,121	0.29%
2022/07/29	62	11.91	0	0.00	11.90	62	7,619	0.81%
2022/07/28	1.1	12.01	0	0.00	12.01	1.1	7,362	0.02%
2022/07/27	21	11.98	0	0.00	11.99	21	7,317	0.29%
2022/07/26	0	0.00	2	11.94	12.02	-2	7,439	-0.03%
2022/07/25	14	11.90	0	0.00	11.89	14	7,444	0.19%
2022/07/22	77.4	12.00	0	0.00	11.91	77.4	7,391	1.05%
2022/07/21	6.2	12.10	1	12.15	12.05	5.2	6,984	0.07%
2022/07/20	18	12.15	0	0.00	12.13	18	6,933	0.26%
2022/07/19	16	12.13	0	0.00	12.08	16	6,979	0.23%
2022/07/18	16.4	12.06	0	0.00	12.16	16.4	6,919	0.24%
2022/07/15	93	12.98	0	0.00	13.00	93	6,696	1.39%
2022/07/14	48.2	13.03	40	13.10	13.04	8.2	5,901	0.14%
2022/07/13	8	13.25	2	13.25	13.22	6	5,661	0.11%
2022/07/12	5	13.30	2	13.28	13.28	3	5,470	0.06%
2022/07/11	35	13.34	0	0.00	13.25	35	5,395	0.65%
2022/07/08	3.7	13.45	3	13.45	13.43	0.7	5,223	0.01%
2022/07/07	11	13.35	0	0.00	13.37	11	5,142	0.21%
2022/07/06	15	13.40	1	13.35	13.31	14	5,188	0.27%
2022/07/05	1	13.62	8	13.59	13.58	-7	5,133	-0.14%
2022/07/04	2	13.45	3	13.44	13.47	-1	5,217	-0.02%
2022/07/01	4.2	13.49	5	13.60	13.47	-0.8	5,432	-0.02%
2022/06/30	3	13.42	16	13.57	13.59	-13	6,109	-0.21%
2022/06/29	0	0.00	17	13.50	13.53	-17	6,114	-0.28%
2022/06/28	0	0.00	3	13.43	13.44	-3	6,239	-0.05%
2022/06/27	7	13.39	1.5	13.38	13.38	5.5	6,320	0.09%
2022/06/24	2	13.28	0	0.00	13.28	2	6,329	0.03%
2022/06/23	4	13.27	0	0.00	13.26	4	6,441	0.06%
2022/06/22	1	13.30	0	0.00	13.31	1	6,539	0.02%
2022/06/21	3	13.32	5	13.35	13.36	-2	6,600	-0.03%
2022/06/20	203.2	13.25	0	0.00	13.20	203.2	6,705	3.03%	大買/鉅額交易
2022/06/17	12	13.24	0	0.00	13.26	12	6,817	0.18%
2022/06/16	20	13.44	10	13.42	13.34	10	6,919	0.14%
2022/06/15	0	0.00	5	13.57	13.57	-5	6,992	-0.07%
2022/06/14	3.7	13.49	0	0.00	13.50	3.7	7,364	0.05%
2022/06/13	3	13.54	0	0.00	13.57	3	8,146	0.04%
2022/06/10	6	13.73	8	13.77	13.72	-2	9,203	-0.02%
2022/06/09	1.1	13.83	4	13.87	13.83	-2.9	9,719	-0.03%
2022/06/08	1.1	13.80	0	0.00	13.80	1.1	10,272	0.01%
2022/06/07	1	13.77	1	13.85	13.77	0	10,444	0.00%
2022/06/02	1	13.83	0	0.00	13.83	1	11,170	0.01%
2022/06/01	5	13.78	0	0.00	13.83	5	11,357	0.04%
2022/05/31	5	13.67	0	0.00	13.69	5	11,451	0.04%
2022/05/30	10	13.67	0	0.00	13.66	10	11,501	0.09%
2022/05/27	2	13.79	5	13.85	13.77	-3	11,573	-0.03%
2022/05/25	0	0.00	5	13.75	13.80	-5	11,941	-0.04%
2022/05/24	7	13.79	0	0.00	13.79	7	12,145	0.06%
2022/05/23	0	0.00	5	13.95	13.83	-5	12,213	-0.04%
2022/05/20	5	13.91	15	13.93	13.88	-10	12,357	-0.08%
2022/05/16	26	13.48	6	13.51	13.55	20	12,455	0.16%
2022/05/13	1	13.44	0	0.00	13.46	1	12,674	0.01%
2022/05/12	16.2	13.40	0	0.00	13.32	16.2	12,789	0.13%
2022/05/10	12	13.33	1	13.51	13.48	11	13,399	0.08%
2022/05/09	21	13.59	0	0.00	13.51	21	13,472	0.16%
2022/05/06	27	13.79	0	0.00	13.70	27	13,456	0.20%
2022/05/05	0	0.00	2	14.07	14.00	-2	13,457	-0.01%
2022/05/03	0	0.00	41	14.10	14.13	-41	13,606	-0.30%
2022/04/29	5	13.76	18	13.89	13.88	-13	13,710	-0.09%
2022/04/28	5	13.59	35	13.84	13.78	-30	13,825	-0.22%
2022/04/27	4	13.37	1	13.46	13.50	3	13,883	0.02%
2022/04/26	5	13.62	0	0.00	13.58	5	14,010	0.04%
2022/04/25	17	13.70	0	0.00	13.62	17	14,272	0.12%
2022/04/22	1	13.78	0	0.00	13.88	1	14,452	0.01%
2022/04/21	9	13.92	0.7	13.85	13.88	8.3	14,428	0.06%
2022/04/20	1.5	14.20	6	14.20	14.18	-4.5	14,341	-0.03%
2022/04/19	0	0.00	9	14.28	14.30	-9	14,364	-0.06%
2022/04/18	1	14.16	3	14.19	14.15	-2	14,371	-0.01%
2022/04/15	1	14.22	7	14.22	14.23	-6	14,390	-0.04%
2022/04/14	1	14.26	10	14.30	14.29	-9	14,456	-0.06%
2022/04/13	0.3	14.18	0	0.00	14.17	0.3	14,594	0.00%
2022/04/12	2	14.10	0	0.00	14.22	2	14,832	0.01%
2022/04/11	3	14.21	6	14.20	14.17	-3	14,855	-0.02%
2022/04/08	0	0.00	4	14.32	14.40	-4	14,777	-0.03%
2022/04/07	2.3	14.27	1	14.33	14.13	1.3	14,617	0.01%
2022/04/06	0	0.00	80.4	14.24	14.41	-80.4	14,510	-0.55%
2022/04/01	3	13.92	6	13.91	13.93	-3	13,878	-0.02%
2022/03/31	5	13.88	10	13.93	13.95	-5	13,889	-0.04%
2022/03/30	2	13.84	1	13.82	13.86	1	14,027	0.01%
2022/03/29	3	13.81	1	13.76	13.77	2	14,293	0.01%
2022/03/28	4	13.54	6	13.73	13.76	-2	14,313	-0.01%
2022/03/25	7	13.71	32	13.77	13.66	-25	14,277	-0.18%
2022/03/24	1	13.69	10	13.80	13.78	-9	14,340	-0.06%
2022/03/23	12	13.74	42	13.76	13.75	-30	14,461	-0.21%
2022/03/22	1	13.48	8	13.68	13.70	-7	14,416	-0.05%
2022/03/21	27	13.54	8	13.52	13.42	19	14,346	0.13%
2022/03/18	10	13.35	202	13.37	13.42	-192	14,375	-1.34%	大賣/鉅額交易
2022/03/17	55	13.03	45	13.09	13.23	10	14,292	0.07%
2022/03/16	67.2	12.29	0	12.29	12.40	67.1	14,031	0.48%
2022/03/15	206.2	12.62	75	12.49	12.49	131.2	13,556	0.97%	大買/鉅額交易
2022/03/14	44	13.26	1	13.40	13.18	43	12,540	0.34%
2022/03/11	150.3	13.51	100	13.71	13.44	50.3	12,094	0.42%	大買/
2022/03/10	25	13.74	0	0.00	13.78	25	11,716	0.21%
2022/03/09	183	13.61	0	0.00	13.51	183	11,861	1.54%	大買/鉅額交易
2022/03/08	51.4	13.79	0	0.00	13.78	51.4	11,465	0.45%
2022/03/07	21	13.91	65	13.95	14.00	-44	11,240	-0.39%
2022/03/04	27	14.02	15	14.04	14.04	12	11,209	0.11%
2022/03/03	7.1	14.08	10	14.10	14.08	-2.9	11,205	-0.03%
2022/03/02	15.7	14.03	1	14.04	14.04	14.7	11,266	0.13%
2022/03/01	21	14.11	0	0.00	14.08	21	11,237	0.19%
2022/02/25	28	14.09	7	14.04	14.05	21	11,163	0.19%
2022/02/24	32	14.13	21	14.18	14.12	11	10,998	0.10%
2022/02/23	10	14.25	7	14.32	14.25	3	10,879	0.03%
2022/02/22	77.4	14.24	15	14.20	14.22	62.4	10,972	0.57%
2022/02/21	7	14.37	0	0.00	14.36	7	10,967	0.06%
2022/02/18	7.1	14.34	0	0.00	14.39	7.1	11,026	0.06%
2022/02/17	10	14.32	0	0.00	14.31	10	11,133	0.09%
2022/02/16	12	14.33	0	0.00	14.31	12	11,416	0.11%
2022/02/15	29	14.33	0	0.00	14.21	29	11,559	0.25%
2022/02/14	4	14.65	8	14.60	14.52	-4	11,754	-0.03%
2022/02/11	2	14.84	16	14.79	14.79	-14	12,334	-0.11%
2022/02/10	1	14.56	28	14.57	14.58	-27	12,617	-0.21%
2022/02/09	2	14.46	14	14.37	14.47	-12	13,303	-0.09%
2022/02/08	16	14.16	0	0.00	14.16	16	13,721	0.12%
2022/02/07	6	14.15	0	0.00	14.17	6	14,094	0.04%
2022/01/26	20	14.20	0	0.00	14.17	20	14,311	0.14%
2022/01/25	4	14.30	6	14.31	14.24	-2	14,722	-0.01%
2022/01/24	4	14.42	13	14.38	14.43	-9	14,831	-0.06%
2022/01/21	10	14.28	6	14.25	14.29	4	14,878	0.03%
2022/01/20	2	14.23	24	14.27	14.31	-22	14,839	-0.15%
2022/01/19	10	14.17	2	14.07	14.13	8	14,912	0.05%
2022/01/18	31	13.89	37	13.90	13.97	-6	15,011	-0.04%
2022/01/17	16	14.13	0	0.00	14.13	16	14,704	0.11%
2022/01/14	8	14.29	0	0.00	14.28	8	14,427	0.06%
2022/01/13	4	14.44	0	0.00	14.40	4	14,360	0.03%
2022/01/12	0	0.00	117	14.48	14.41	-117	14,286	-0.82%	大賣/鉅額交易
2022/01/11	1	14.44	39	14.35	14.40	-38	14,247	-0.27%
2022/01/10	0	0.00	1	14.23	14.25	-1	14,082	-0.01%
2022/01/07	0	0.00	16	14.14	14.18	-16	14,231	-0.11%
2022/01/06	31	14.16	0	0.00	14.12	31	14,133	0.22%
2022/01/05	48.2	14.26	0	0.00	14.22	48.2	13,900	0.35%
2022/01/04	0	0.00	3	14.47	14.51	-3	13,667	-0.02%
2022/01/03	0	0.00	2	14.35	14.40	-2	13,622	-0.01%
2021/12/30	1	14.38	4	14.33	14.31	-3	13,748	-0.02%
2021/12/29	2.6	14.38	4	14.35	14.33	-1.4	13,811	-0.01%
2021/12/28	0	0.00	2	14.52	14.47	-2	13,763	-0.01%
2021/12/24	0	0.00	29	14.52	14.54	-29	13,736	-0.21%
2021/12/23	0	0.00	30	14.37	14.45	-30	13,484	-0.22%
2021/12/22	0	0.00	6	14.20	14.14	-6	13,228	-0.05%
2021/12/21	1	14.14	0	0.00	14.10	1	13,288	0.01%
2021/12/20	5	14.06	14	14.22	14.08	-9	13,337	-0.07%
2021/12/17	2	14.35	6	14.29	14.34	-4	13,225	-0.03%
2021/12/16	0	0.00	2	14.17	14.23	-2	13,276	-0.02%
2021/12/15	2	14.11	3	14.12	14.14	-1	13,338	-0.01%
2021/12/14	48	14.08	7	14.05	13.99	41	13,480	0.30%
2021/12/13	11	14.35	0	0.00	14.33	11	13,795	0.08%
2021/12/10	35	14.33	209	14.40	14.28	-174	13,882	-1.25%	大賣/鉅額交易
2021/12/09	0	0.00	42	14.27	14.29	-42	13,811	-0.30%
2021/12/08	2.5	14.07	12	14.06	14.04	-9.5	13,604	-0.07%
2021/12/07	7.5	13.98	0	0.00	14.00	7.5	13,600	0.06%
2021/12/06	2	14.00	16	14.08	14.01	-14	13,558	-0.10%
2021/12/03	2	14.00	26	14.04	14.06	-24	13,478	-0.18%
2021/12/02	4	13.72	4	13.68	13.77	0	13,202	0.00%
2021/12/01	5	13.67	0	13.79	13.75	5	13,351	0.04%
2021/11/30	14	13.63	2	13.64	13.60	12	13,596	0.09%
2021/11/29	2	13.66	8	13.62	13.65	-6	13,593	-0.04%
2021/11/26	12	13.77	0	0.00	13.69	12	13,697	0.09%
2021/11/25	3.1	13.86	4	13.85	13.90	-0.9	13,593	-0.01%
2021/11/24	1	13.76	10	13.76	13.79	-9	13,588	-0.07%
2021/11/23	7	13.68	0.6	13.69	13.73	6.4	13,550	0.05%
2021/11/22	33	13.74	3	13.72	13.70	30	13,543	0.22%
2021/11/19	15	13.65	1	13.67	13.64	14	13,549	0.10%
2021/11/18	12.4	13.69	1	13.69	13.69	11.4	13,445	0.08%
2021/11/17	4	13.76	4	13.78	13.76	0	13,389	0.00%
2021/11/16	6	13.75	2	13.75	13.74	4	13,504	0.03%
2021/11/15	16	13.76	0	0.00	13.71	16	13,455	0.12%
2021/11/12	28	13.93	22	13.94	13.91	6	13,157	0.05%
2021/11/11	25	13.73	14.9	13.63	13.81	10.1	12,962	0.08%
2021/11/10	104.2	13.48	27	13.43	13.40	77.2	12,650	0.61%	大買/
2021/11/09	230	13.61	10	13.66	13.57	220	12,007	1.83%	大買/鉅額交易
2021/11/08	85.6	13.72	10	13.78	13.71	75.6	11,286	0.67%
2021/11/05	58	13.88	4	13.86	13.86	54	10,669	0.51%
2021/11/04	40	13.98	18	13.97	13.94	22	10,204	0.22%
2021/11/03	147	14.02	0	0.00	14.01	147	10,097	1.46%	大買/鉅額交易
2021/11/02	84	14.04	5	14.20	14.01	79	10,082	0.78%
2021/11/01	17	14.06	0	0.00	14.10	17	9,851	0.17%
2021/10/29	28.4	14.12	3	14.12	14.13	25.4	9,887	0.26%
2021/10/28	26.1	14.23	10	14.20	14.21	16.1	9,781	0.16%
2021/10/27	20	14.20	0	0.00	14.23	20	9,915	0.20%
2021/10/26	35	14.39	0	0.00	14.29	35	9,910	0.35%
2021/10/22	2	14.58	32	14.59	14.57	-30	10,281	-0.29%
2021/10/21	0	0.00	11	14.60	14.50	-11	10,549	-0.10%
2021/10/20	0	0.00	26	14.45	14.49	-26	11,077	-0.23%
2021/10/19	0	0.00	5	14.52	14.54	-5	11,260	-0.04%
2021/10/18	1	14.40	0	0.00	14.42	1	11,366	0.01%
2021/10/15	18	14.38	0	0.00	14.46	18	11,664	0.15%
2021/10/14	0.3	14.63	6	14.60	14.60	-5.8	12,293	-0.05%
2021/10/12	6	14.57	0	0.00	14.55	6	14,037	0.04%
2021/10/08	1	14.69	0	0.00	14.69	1	14,558	0.01%
2021/10/07	0	0.00	42	14.89	14.92	-42	14,923	-0.28%
2021/10/06	0	0.00	4	14.69	14.75	-4	15,111	-0.03%
2021/10/05	2	14.41	10	14.50	14.56	-8	15,488	-0.05%
2021/10/04	3	14.51	0	0.00	14.52	3	15,955	0.02%
2021/10/01	3	14.56	5	14.54	14.48	-2	16,396	-0.01%
2021/09/30	0	0.00	6	14.61	14.61	-6	16,844	-0.04%
2021/09/29	7	14.53	17	14.59	14.59	-10	17,412	-0.06%
2021/09/28	1	14.62	14	14.61	14.64	-13	17,942	-0.07%
2021/09/27	5	14.41	0	0.00	14.35	5	17,971	0.03%
2021/09/24	13	14.61	14	14.61	14.57	-1	17,973	-0.01%
2021/09/23	4	14.49	17	14.74	14.53	-13	18,139	-0.07%
2021/09/22	18	14.03	7	13.99	14.12	11	18,032	0.06%
2021/09/17	46	14.24	8	14.30	14.18	38	17,974	0.21%
2021/09/16	34	14.39	0	0.00	14.24	34	17,831	0.19%
2021/09/15	26	14.76	0	0.00	14.73	26	17,376	0.15%
2021/09/14	2	15.05	10	15.04	15.04	-8	17,265	-0.05%
2021/09/13	0	0.00	22	15.02	15.07	-22	17,369	-0.13%
2021/09/10	0	0.00	10	15.06	15.00	-10	17,530	-0.06%
2021/09/09	1	14.91	3	14.95	14.94	-2	17,835	-0.01%
2021/09/08	8	14.93	5	15.04	14.98	3	18,058	0.02%
2021/09/07	16	14.95	14	14.93	14.93	2	18,082	0.01%
2021/09/06	46	15.02	15	15.15	14.99	31	18,204	0.17%
2021/09/03	0	0.00	9	15.01	15.06	-9	18,007	-0.05%
2021/09/02	4	14.81	26	14.80	14.82	-22	17,690	-0.12%
2021/09/01	3	14.73	23	14.73	14.73	-20	17,522	-0.11%
2021/08/31	1	14.39	0	0.00	14.47	1	17,345	0.01%
2021/08/30	1	14.40	1	14.45	14.47	0	17,319	0.00%
2021/08/27	2	14.42	0	0.00	14.42	2	17,252	0.01%
2021/08/26	6	14.46	13	14.48	14.43	-7	17,241	-0.04%
2021/08/25	4	14.39	5	14.43	14.43	-1	17,183	-0.01%
2021/08/24	3	14.27	5	14.26	14.29	-2	17,194	-0.01%
2021/08/23	8.4	14.10	4	14.11	14.20	4.4	17,173	0.03%
2021/08/20	13.1	13.90	0	0.00	13.86	13.1	17,067	0.08%
2021/08/19	3	14.04	21	14.06	14.01	-18	16,856	-0.11%
2021/08/18	1	14.16	12	14.08	14.20	-11	16,788	-0.07%
2021/08/17	7	14.19	1	14.21	14.12	6	16,728	0.04%
2021/08/16	0	0.00	14	14.32	14.30	-14	16,678	-0.08%
2021/08/13	3.3	14.32	11	14.30	14.30	-7.7	16,582	-0.05%
2021/08/12	2	14.35	4	14.33	14.36	-2	16,536	-0.01%
2021/08/11	20	14.22	14	14.27	14.34	6	16,466	0.04%
2021/08/10	12	14.01	41	14.14	14.09	-29	16,299	-0.18%
2021/08/09	18	13.91	61	14.05	14.08	-43	16,292	-0.26%
2021/08/06	28	13.87	0	0.00	13.89	28	16,026	0.17%
2021/08/05	26	13.99	8	13.99	13.96	18	15,823	0.11%
2021/08/04	18	13.98	8	14.04	14.03	10	15,823	0.06%
2021/08/03	47	14.00	5	14.00	13.96	42	15,715	0.27%
2021/08/02	25	13.99	5	13.95	14.05	20	15,530	0.13%
2021/07/30	18	13.96	0	0.00	13.92	18	15,385	0.12%
2021/07/29	43	13.98	0	0.00	14.05	43	15,241	0.28%
2021/07/28	64	13.92	53	13.91	13.88	11	15,073	0.07%
2021/07/27	52	14.18	68	14.19	14.15	-16	14,771	-0.11%
2021/07/26	35	14.31	13	14.29	14.26	22	14,884	0.15%
2021/07/23	4	14.51	2	14.68	14.50	2	14,482	0.01%
2021/07/22	34	14.60	11	14.55	14.61	23	14,626	0.16%
2021/07/21	25	14.44	6	14.51	14.42	19	14,896	0.13%
2021/07/20	88	14.56	220	14.56	14.49	-132	14,776	-0.89%	大賣/鉅額交易
2021/07/19	61.4	14.79	22	14.79	14.76	39.4	14,050	0.28%
2021/07/16	162	14.92	10	14.92	14.92	152	13,439	1.13%	大買/鉅額交易
2021/07/15	123	15.49	305	15.56	15.59	-182	12,665	-1.44%	大買/大賣/鉅額交易
2021/07/14	20	15.41	40	15.42	15.42	-20	12,176	-0.16%
2021/07/13	24	15.44	1	15.46	15.45	23	11,740	0.20%
2021/07/12	13	15.46	20	15.48	15.48	-7	11,418	-0.06%
2021/07/09	38	15.42	200	15.44	15.44	-162	11,013	-1.47%	大賣/鉅額交易
2021/07/08	18	15.58	0	0.00	15.56	18	10,590	0.17%
2021/07/07	14	15.63	0	0.00	15.61	14	10,149	0.14%
2021/07/06	71	15.67	2	15.69	15.70	69	9,772	0.71%
2021/07/05	54	15.80	0	0.00	15.80	54	9,266	0.58%
2021/07/02	23	15.62	10	15.67	15.61	13	8,694	0.15%
2021/07/01	6.7	15.65	2	15.66	15.64	4.7	8,655	0.05%
2021/06/30	3	15.68	1.2	15.67	15.68	1.9	8,582	0.02%
2021/06/29	17	15.76	12	15.73	15.71	5	8,411	0.06%
2021/06/28	41	15.80	0	0.00	15.81	41	8,372	0.49%
2021/06/25	3	15.83	0	0.00	15.82	3	8,524	0.04%
2021/06/24	1	15.70	11	15.73	15.74	-10	8,621	-0.12%
2021/06/23	4	15.60	0	0.00	15.68	4	8,635	0.05%
2021/06/22	5	15.51	0	0.00	15.53	5	8,835	0.06%
2021/06/21	131	15.44	1	15.48	15.51	130	9,068	1.43%	大買/鉅額交易
2021/06/18	120	15.63	0	0.00	15.63	120	9,032	1.33%	大買/鉅額交易
2021/06/17	17	15.72	0	0.00	15.71	17	8,735	0.19%
2021/06/16	5	15.86	0	0.00	15.87	5	8,671	0.06%
2021/06/15	101	15.91	11	15.92	15.94	90	8,646	1.04%	大買/
2021/06/11	0	0.00	1.2	16.01	16.01	-1.2	8,594	-0.01%
2021/06/10	0	0.00	1	16.01	16.01	-1	8,643	-0.01%
2021/06/09	0	0.00	7	16.00	16.00	-7	8,781	-0.08%
2021/06/08	1	16.00	0	0.00	16.00	1	8,964	0.01%
2021/06/07	1	16.02	0	0.00	16.03	1	9,122	0.01%
2021/06/04	4	16.04	0	0.00	16.05	4	9,173	0.04%
2021/06/03	5	16.09	1	16.11	16.09	4	9,279	0.04%
2021/06/01	115	16.00	2	16.13	16.04	113	9,717	1.16%	大買/鉅額交易
2021/05/31	22	16.17	0	0.00	16.13	22	9,838	0.22%
2021/05/28	0	0.00	1	16.18	16.18	-1	9,901	-0.01%
2021/05/27	1	16.12	5	16.11	16.11	-4	10,111	-0.04%
2021/05/26	2	16.10	0	0.00	16.10	2	10,562	0.02%
2021/05/25	2	16.03	7	16.02	16.04	-5	10,821	-0.05%
2021/05/24	0	0.00	10	16.01	16.00	-10	11,271	-0.09%
2021/05/20	11	16.01	1	16.00	16.00	10	11,809	0.08%
2021/05/19	9	16.07	0	0.00	16.04	9	12,215	0.07%
2021/05/18	0	0.00	27	16.07	16.08	-27	12,850	-0.21%
2021/05/17	0	0.00	1	15.99	15.92	-1	13,371	-0.01%
2021/05/14	5	15.95	10	15.90	15.90	-5	14,427	-0.03%
2021/05/13	0.2	15.95	0	0.00	15.92	0.2	15,549	0.00%
2021/05/12	2	15.93	32	16.06	16.00	-30	15,681	-0.19%
2021/05/11	20	15.98	3	16.00	16.02	17	15,626	0.11%
2021/05/10	11	16.14	0	0.00	16.10	11	15,716	0.07%
2021/05/07	1	16.22	2	16.20	16.20	-1	15,915	-0.01%
2021/05/06	0	0.00	19	16.04	15.99	-19	16,055	-0.12%
2021/05/05	8	15.95	5	15.92	15.98	3	16,239	0.02%
2021/05/04	11	15.85	18	15.83	15.87	-7	16,403	-0.04%
2021/05/03	141	15.86	8	15.99	15.85	133	16,525	0.80%	大買/鉅額交易
2021/04/29	11	16.08	12	16.06	16.08	-1	16,336	-0.01%
2021/04/28	144	16.02	0.3	16.01	15.99	143.7	16,448	0.87%	大買/鉅額交易
2021/04/27	177	16.09	16	16.07	16.05	161	16,315	0.99%	大買/鉅額交易
2021/04/26	73.6	16.19	15	16.21	16.18	58.6	16,129	0.36%
2021/04/23	0	0.00	0.2	16.22	16.23	-0.2	16,163	0.00%
2021/04/22	11	16.26	13	16.28	16.22	-2	16,338	-0.01%
2021/04/21	16	16.32	6	16.32	16.30	10	16,404	0.06%
2021/04/20	9.4	16.39	9	16.42	16.41	0.4	16,511	0.00%
2021/04/19	4	16.40	11	16.36	16.40	-7	16,749	-0.04%
2021/04/16	5	16.30	6	16.29	16.34	-1	17,010	-0.01%
2021/04/15	4	16.27	1	16.28	16.28	3	17,281	0.02%
2021/04/14	7	16.29	110	16.25	16.31	-103	17,530	-0.59%	大賣/鉅額交易
2021/04/13	2	16.28	3	16.25	16.25	-1	17,759	-0.01%
2021/04/12	121	16.36	1.3	16.27	16.27	119.7	18,051	0.66%	大買/鉅額交易
2021/04/09	62	16.35	5	16.36	16.35	57	18,299	0.31%
2021/04/08	3	16.42	10	16.41	16.41	-7	18,583	-0.04%
2021/04/07	19.5	16.43	7	16.40	16.41	12.5	18,945	0.07%
2021/04/06	2	16.47	28.1	16.47	16.47	-26.1	19,237	-0.14%
2021/04/01	9	16.35	3	16.33	16.32	6	19,626	0.03%
2021/03/31	6	16.29	3	16.41	16.28	3	20,059	0.01%
2021/03/30	0	0.00	44.2	16.35	16.40	-44.2	20,432	-0.22%
2021/03/29	0.2	16.25	9	16.22	16.18	-8.8	20,561	-0.04%
2021/03/26	36	15.93	13	16.00	16.03	23	20,825	0.11%
2021/03/25	38.2	15.78	5	15.82	15.81	33.2	21,351	0.16%
2021/03/24	79.3	15.96	0	0.00	15.90	79.3	21,444	0.37%
2021/03/23	29.3	16.19	1	16.10	16.12	28.3	21,213	0.13%
2021/03/22	4	16.23	5.3	16.25	16.24	-1.3	21,359	-0.01%
2021/03/19	11	16.15	0	0.00	16.11	11	21,958	0.05%
2021/03/18	13	16.19	1	16.24	16.25	12	22,274	0.05%
2021/03/17	33	16.14	10	16.17	16.13	23	22,893	0.10%
2021/03/16	10	16.12	0	0.00	16.14	10	23,551	0.04%
2021/03/15	7	16.07	7	16.10	16.11	0	24,398	0.00%
2021/03/12	21	16.02	37	16.07	16.09	-16	25,142	-0.06%
2021/03/11	0	0.00	22	15.99	16.02	-22	25,824	-0.09%
2021/03/10	3	15.81	0	0.00	15.80	3	26,553	0.01%
2021/03/09	25	15.68	2	15.76	15.78	23	27,886	0.08%
2021/03/08	7.2	15.76	2	15.82	15.74	5.2	29,080	0.02%
2021/03/05	17	15.59	5	15.64	15.72	12	30,378	0.04%
2021/03/04	20	15.75	0	0.00	15.71	20	31,200	0.06%
2021/03/03	3	15.72	2	15.70	15.87	1	32,520	0.00%
2021/03/02	23.2	15.73	4	15.83	15.68	19.2	34,800	0.06%
2021/02/26	34.1	15.75	0	0.00	15.72	34.1	36,660	0.09%
2021/02/25	8	15.79	30	15.92	15.90	-22	37,418	-0.06%
2021/02/24	18	15.87	0	0.00	15.81	18	39,726	0.05%
2021/02/23	40.1	15.93	4	15.90	15.95	36.1	41,184	0.09%
2021/02/22	26	15.96	20	15.99	15.98	6	45,206	0.01%
2021/02/19	34	15.71	12	15.78	15.73	22	50,089	0.04%
2021/02/18	56.2	16.00	4	15.99	15.89	52.2	55,747	0.09%
2021/02/17	43	15.73	108	15.66	15.94	-65	60,989	-0.11%	大賣/
2021/02/05	144.1	15.13	22	15.13	15.11	122.1	72,664	0.17%	大買/鉅額交易
2021/02/04	177	15.33	56	15.38	15.26	121	72,754	0.17%	大買/鉅額交易