中信中國高股息 (00882)-元大-左營券商分點個股進出

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－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	41	12.17	70	12.23	12.09	-29	24,911	-0.12%
2024/05/22	20	12.45	287	12.45	12.45	-267	24,616	-1.08%	大賣/鉅額交易
2024/05/21	18	12.35	109	12.39	12.32	-91	24,572	-0.37%	大賣/
2024/05/20	26	12.33	10	12.40	12.40	16	24,786	0.06%
2024/05/17	18	12.25	6	12.23	12.18	12	24,440	0.05%
2024/05/16	2	12.00	24.7	11.97	12.10	-22.7	24,295	-0.09%
2024/05/15	18.6	11.91	9	11.89	11.82	9.6	23,920	0.04%
2024/05/14	56	12.03	31	12.00	11.95	25	23,878	0.10%
2024/05/13	41	11.94	91	11.90	12.03	-50	23,796	-0.21%
2024/05/10	9	11.71	20.7	11.76	11.87	-11.7	23,125	-0.05%
2024/05/09	0	0.00	1	11.43	11.41	-1	22,281	0.00%
2024/05/08	15	11.29	26	11.28	11.26	-11	22,309	-0.05%
2024/05/07	0	0.00	6	11.25	11.28	-6	22,480	-0.03%
2024/05/06	20	11.12	3.5	11.14	11.16	16.5	22,422	0.07%
2024/05/03	12.1	11.01	1	11.00	11.01	11.1	22,456	0.05%
2024/05/02	4	10.88	13	10.90	10.96	-9	22,906	-0.04%
2024/04/30	33.1	10.90	4	10.92	10.85	29.1	23,316	0.12%
2024/04/29	0	0.00	5.3	10.94	10.94	-5.3	23,572	-0.02%
2024/04/26	3	10.74	10.5	10.71	10.76	-7.5	24,372	-0.03%
2024/04/25	0	0.00	5	10.58	10.64	-5	24,742	-0.02%
2024/04/23	1	10.42	25	10.47	10.44	-24	26,952	-0.09%
2024/04/22	6	10.48	18	10.43	10.43	-12	27,099	-0.04%
2024/04/19	0.1	10.29	19	10.33	10.33	-18.9	26,904	-0.07%
2024/04/18	3	10.35	5	10.38	10.31	-2	26,670	-0.01%
2024/04/17	0	0.00	4	10.28	10.26	-4	26,698	-0.01%
2024/04/16	6	10.24	4	10.22	10.24	2	26,772	0.01%
2024/04/15	2	10.24	5	10.23	10.31	-3	26,741	-0.01%
2024/04/12	2	10.33	4	10.41	10.33	-2	26,832	-0.01%
2024/04/11	0	0.00	5	10.42	10.45	-5	26,819	-0.02%
2024/04/10	10	10.38	0	0.00	10.37	10	26,780	0.04%
2024/04/09	0.5	10.35	3.2	10.34	10.33	-2.7	27,028	-0.01%
2024/04/08	4	10.22	0	0.00	10.30	4	27,072	0.01%
2024/04/03	0	0.00	49	10.31	10.30	-49	27,035	-0.18%
2024/04/02	0	0.00	9	10.32	10.30	-9	27,099	-0.03%
2024/04/01	0	0.00	1	10.30	10.27	-1	27,116	0.00%
2024/03/29	6	10.21	19	10.22	10.21	-13	27,114	-0.05%
2024/03/28	11	10.19	7.2	10.23	10.23	3.9	27,103	0.01%
2024/03/27	13	10.36	10	10.36	10.30	3	26,851	0.01%
2024/03/26	9	10.41	13	10.41	10.36	-4	26,842	-0.01%
2024/03/25	0	0.00	1	10.44	10.47	-1	26,704	0.00%
2024/03/22	4	10.42	28	10.51	10.43	-24	26,691	-0.09%
2024/03/21	0	0.00	5	10.50	10.50	-5	26,733	-0.02%
2024/03/20	3	10.36	32	10.37	10.41	-29	26,880	-0.11%
2024/03/19	13	10.45	28	10.44	10.42	-15	27,015	-0.06%
2024/03/18	13	10.36	9	10.46	10.45	4	27,297	0.01%
2024/03/15	3	10.29	1	10.31	10.25	2	27,202	0.01%
2024/03/14	9	10.38	18	10.43	10.34	-9	27,830	-0.03%
2024/03/13	19	10.40	69	10.38	10.40	-50	28,099	-0.18%
2024/03/12	7	10.35	81	10.35	10.35	-74	28,058	-0.26%
2024/03/11	4	10.34	9	10.32	10.28	-5	28,080	-0.02%
2024/03/08	2	10.26	5.2	10.33	10.32	-3.2	28,405	-0.01%
2024/03/07	9	10.25	6	10.29	10.26	3	28,306	0.01%
2024/03/06	0	0.00	76	10.12	10.21	-76	28,071	-0.27%
2024/03/05	45	10.12	8	10.15	10.10	37	28,190	0.13%
2024/03/04	28	10.20	0	0.00	10.19	28	28,405	0.10%
2024/03/01	5	10.13	23	10.26	10.23	-18	28,288	-0.06%
2024/02/29	1	10.25	15.3	10.26	10.25	-14.3	28,108	-0.05%
2024/02/27	2	10.26	52	10.26	10.28	-50	27,960	-0.18%
2024/02/26	17	10.37	18	10.36	10.35	-1	27,627	0.00%
2024/02/23	3.5	10.43	125	10.41	10.41	-121.5	27,354	-0.44%	大賣/鉅額交易
2024/02/22	7	10.30	63	10.29	10.34	-56	26,877	-0.21%
2024/02/21	16.5	10.24	164	10.25	10.30	-147.5	26,406	-0.56%	大賣/鉅額交易
2024/02/20	9	9.97	9	9.98	9.96	-0.1	25,499	0.00%
2024/02/19	26	9.89	100	9.89	9.89	-74	25,222	-0.29%
2024/02/16	7.5	9.82	34	9.66	9.84	-26.5	24,986	-0.11%
2024/02/15	21.7	9.55	61	9.60	9.60	-39.3	24,606	-0.16%
2024/02/05	31.5	9.51	35	9.54	9.56	-3.5	24,299	-0.01%
2024/02/02	12	9.62	0	0.00	9.59	12	23,823	0.05%
2024/02/01	11	9.58	4	9.69	9.66	7	23,581	0.03%
2024/01/31	17.2	9.62	4	9.61	9.62	13.2	23,304	0.06%
2024/01/30	57	9.78	29.2	9.83	9.70	27.8	22,919	0.12%
2024/01/29	21	9.97	26	9.96	9.95	-5	22,333	-0.02%
2024/01/26	82	10.00	27.5	10.00	9.98	54.5	21,969	0.25%
2024/01/25	119.1	9.86	16.5	9.85	10.01	102.6	21,537	0.48%	大買/鉅額交易
2024/01/24	33.1	9.53	0	0.00	9.51	33.1	20,662	0.16%
2024/01/23	30.3	9.38	8	9.33	9.42	22.3	19,990	0.11%
2024/01/22	77.4	9.39	0.5	9.64	9.30	76.9	19,421	0.40%
2024/01/19	51.4	9.58	0.5	9.71	9.56	50.9	18,124	0.28%
2024/01/18	36.5	9.65	42	9.59	9.61	-5.5	17,379	-0.03%
2024/01/17	74.3	9.86	0	0.00	9.78	74.3	16,490	0.45%
2024/01/16	31	10.28	8	10.33	10.27	23	14,739	0.16%
2024/01/15	2	10.33	17	10.33	10.33	-15	14,582	-0.10%
2024/01/12	2.1	10.25	0	0.00	10.32	2.1	14,577	0.01%
2024/01/11	7	10.31	2	10.30	10.34	5	14,581	0.03%
2024/01/10	3	10.26	0	0.00	10.28	3	14,453	0.02%
2024/01/09	67	10.29	0	0.00	10.31	67	14,309	0.47%
2024/01/08	7	10.38	0	0.00	10.32	7	14,150	0.05%
2024/01/05	7	10.49	0	0.00	10.48	7	13,932	0.05%
2024/01/04	23	10.44	1	10.45	10.42	22	13,904	0.16%
2024/01/03	12.7	10.45	3	10.43	10.48	9.7	13,696	0.07%
2024/01/02	31.2	10.40	0	0.00	10.38	31.2	13,375	0.23%
2023/12/29	7.4	10.35	0	0.00	10.36	7.4	13,268	0.06%
2023/12/28	9	10.29	1	10.30	10.31	8	13,216	0.06%
2023/12/27	3.6	10.17	0	0.00	10.22	3.6	13,606	0.03%
2023/12/26	11	10.23	0	0.00	10.19	11	13,435	0.08%
2023/12/25	23.3	10.24	2	10.22	10.21	21.3	13,409	0.16%
2023/12/22	69	10.29	0.2	10.29	10.23	68.8	13,357	0.52%
2023/12/21	4.2	10.15	6	10.22	10.23	-1.8	13,221	-0.01%
2023/12/20	3.2	10.22	1	10.25	10.21	2.2	13,119	0.02%
2023/12/19	2.7	10.21	0	0.00	10.21	2.7	13,101	0.02%
2023/12/18	7	10.25	12	10.25	10.25	-5	12,996	-0.04%
2023/12/15	23	10.31	8.2	10.23	10.28	14.8	12,812	0.12%
2023/12/14	6.7	10.12	16.1	10.17	10.12	-9.4	12,440	-0.08%
2023/12/13	17.1	10.17	0	0.00	10.15	17.1	12,144	0.14%
2023/12/12	5	10.18	2	10.18	10.21	3	11,853	0.03%
2023/12/11	136.3	10.01	40	10.01	10.03	96.3	11,763	0.82%	大買/
2023/12/08	18	10.17	4	10.14	10.15	14	10,994	0.13%
2023/12/07	9.2	10.23	13	10.20	10.23	-3.8	10,549	-0.04%
2023/12/06	2	10.24	14	10.24	10.36	-12	10,211	-0.12%
2023/12/05	70.5	10.30	57	10.30	10.26	13.5	10,020	0.13%
2023/12/04	10.2	10.38	0	0.00	10.39	10.2	9,505	0.11%
2023/12/01	2	10.41	0	0.00	10.42	2	9,373	0.02%
2023/11/30	140	10.41	1	10.42	10.40	139	9,281	1.50%	大買/鉅額交易
2023/11/29	36.3	10.47	11	10.53	10.45	25.3	9,144	0.28%
2023/11/28	8	10.61	0	0.00	10.62	8	8,462	0.09%
2023/11/27	3	10.63	0	0.00	10.62	3	8,460	0.04%
2023/11/24	0	0.00	21	10.74	10.71	-21	8,387	-0.25%
2023/11/21	0	0.00	31	10.75	10.73	-31	8,549	-0.36%
2023/11/20	1	10.70	0	0.00	10.71	1	8,640	0.01%
2023/11/17	18.1	10.71	0	0.00	10.71	18.1	8,653	0.21%
2023/11/15	0	0.00	1	10.83	10.83	-1	9,176	-0.01%
2023/11/14	1	10.65	0	0.00	10.66	1	9,274	0.01%
2023/11/13	7.2	10.56	0	0.00	10.59	7.2	9,602	0.07%
2023/11/10	7	10.60	0	0.00	10.62	7	9,736	0.07%
2023/11/09	2.2	10.68	0	0.00	10.69	2.2	9,899	0.02%
2023/11/08	21	10.78	0	0.00	10.73	21	10,462	0.20%
2023/11/07	9	10.82	0	0.00	10.79	9	10,644	0.08%
2023/11/03	4	10.78	0	0.00	10.79	4	10,883	0.04%
2023/11/02	2	10.78	0	0.00	10.74	2	11,019	0.02%
2023/11/01	26	10.71	5	10.70	10.73	21	11,196	0.19%
2023/10/31	3.2	10.67	0	0.00	10.67	3.2	11,364	0.03%
2023/10/30	3	10.73	1	10.75	10.72	2	11,635	0.02%
2023/10/26	3	10.62	0	0.00	10.62	3	12,729	0.02%
2023/10/25	1	10.76	6	10.78	10.71	-5	13,125	-0.04%
2023/10/24	35	10.52	0	0.00	10.51	35	13,241	0.26%
2023/10/23	9	10.48	0	0.00	10.46	9	13,469	0.07%
2023/10/20	11	10.56	5	10.60	10.55	6	13,763	0.04%
2023/10/19	11	10.65	8	10.70	10.65	3	13,951	0.02%
2023/10/18	2	10.81	8	10.85	10.79	-6	13,969	-0.04%
2023/10/16	2	10.82	0	0.00	10.81	2	14,720	0.01%
2023/10/12	0	0.00	7	10.95	10.98	-7	16,487	-0.04%
2023/10/11	1	10.84	0	0.00	10.75	1	16,693	0.01%
2023/10/06	1	10.61	1	10.75	10.70	0	16,779	0.00%
2023/10/05	8	10.57	8	10.54	10.58	0	16,858	0.00%
2023/10/04	3	10.57	0	0.00	10.57	3	16,984	0.02%
2023/10/03	12.2	10.71	0	0.00	10.61	12.2	17,274	0.07%
2023/10/02	5	10.93	0	0.00	10.92	5	17,038	0.03%
2023/09/28	1	10.85	0	0.00	10.86	1	17,457	0.01%
2023/09/27	9	10.86	0	0.00	10.87	9	17,646	0.05%
2023/09/22	1	10.88	0	0.00	10.97	1	18,044	0.01%
2023/09/21	3	10.94	0	0.00	10.92	3	18,177	0.02%
2023/09/19	4	10.98	0	0.00	10.97	4	18,322	0.02%
2023/09/18	1	10.88	0	0.00	10.90	1	18,601	0.01%
2023/09/14	11	10.88	36	10.89	10.89	-25	18,835	-0.13%
2023/09/13	2	10.88	0	0.00	10.90	2	18,861	0.01%
2023/09/12	6.2	10.89	10	10.93	10.92	-3.8	19,014	-0.02%
2023/09/11	3	10.89	0	0.00	10.96	3	19,226	0.02%
2023/09/08	47	10.94	45	10.95	10.95	2	19,312	0.01%
2023/09/07	1	11.01	0	0.00	11.01	1	19,583	0.01%
2023/09/06	12	11.01	0	0.00	11.02	12	19,745	0.06%
2023/09/05	8	11.12	9	11.11	11.12	-1	19,743	-0.01%
2023/09/04	11	11.06	3	11.01	11.17	8	19,943	0.04%
2023/09/01	1	10.87	1	10.91	10.94	0	20,057	0.00%
2023/08/31	4	10.90	0	0.00	10.88	4	20,308	0.02%
2023/08/29	3	10.85	0	0.00	10.96	3	21,161	0.01%
2023/08/28	4	10.88	1	10.99	10.84	3	21,529	0.01%
2023/08/25	6	10.65	2	10.73	10.73	4	21,976	0.02%
2023/08/24	19	10.65	0.1	10.71	10.69	18.9	22,700	0.08%
2023/08/23	12	10.62	2	10.61	10.65	10	23,009	0.04%
2023/08/22	9.5	10.55	6	10.56	10.54	3.5	23,454	0.01%
2023/08/21	23.9	10.63	30	10.61	10.61	-6.1	24,483	-0.02%
2023/08/18	13.5	10.92	100	10.85	10.82	-86.5	25,064	-0.35%
2023/08/17	57.8	10.83	1	10.83	10.87	56.8	25,278	0.22%
2023/08/16	14	10.95	45	10.94	10.94	-31	25,148	-0.12%
2023/08/15	11.8	11.04	50	11.03	11.02	-38.2	25,258	-0.15%
2023/08/14	29.9	11.09	70	11.09	11.04	-40.1	25,150	-0.16%
2023/08/11	17.1	11.35	0	0.00	11.29	17.1	24,684	0.07%
2023/08/10	22.7	11.38	7.2	11.36	11.35	15.5	24,609	0.06%
2023/08/09	5.8	11.40	1	11.42	11.40	4.8	24,726	0.02%
2023/08/08	9.5	11.44	0	0.00	11.47	9.5	24,874	0.04%
2023/08/07	10.1	11.52	0	0.00	11.52	10.1	24,834	0.04%
2023/08/04	10	11.66	1	11.65	11.66	9	24,827	0.04%
2023/08/02	13	11.57	0	0.00	11.54	13	25,158	0.05%
2023/08/01	6	11.75	65	11.87	11.72	-59	25,170	-0.23%
2023/07/31	30	11.81	148	11.79	11.83	-118	25,129	-0.47%	大賣/鉅額交易
2023/07/28	5	11.61	17.3	11.55	11.61	-12.3	24,479	-0.05%
2023/07/27	7	11.43	0	0.00	11.43	7	24,109	0.03%
2023/07/26	7	11.33	0	0.00	11.27	7	23,981	0.03%
2023/07/25	8	11.27	10.5	11.16	11.26	-2.5	23,761	-0.01%
2023/07/24	29	11.02	5.4	11.02	11.01	23.7	23,374	0.10%
2023/07/21	13	11.07	64	11.08	11.08	-51	23,134	-0.22%
2023/07/20	8	11.07	4	11.09	11.09	4	23,109	0.02%
2023/07/19	148.4	10.95	48	10.95	10.96	100.4	22,998	0.44%	大買/
2023/07/18	115.6	11.11	8	11.24	11.03	107.6	22,560	0.48%	大買/鉅額交易
2023/07/17	3	11.56	32.2	11.56	11.58	-29.2	21,201	-0.14%
2023/07/14	30.1	11.56	41	11.63	11.57	-11	20,872	-0.05%
2023/07/13	62.1	11.62	5	11.61	11.61	57.1	20,708	0.28%
2023/07/12	16.2	11.53	0	0.00	11.53	16.2	20,728	0.08%
2023/07/11	19	11.57	1	11.54	11.53	18	20,658	0.09%
2023/07/10	44	11.47	99	11.58	11.43	-55	20,524	-0.27%
2023/07/07	33.9	11.51	0	0.00	11.52	33.9	20,255	0.17%
2023/07/06	55.7	11.66	2	11.58	11.60	53.7	20,051	0.27%
2023/07/05	20.7	11.78	100	11.78	11.78	-79.4	19,680	-0.40%
2023/07/04	7.1	11.84	0	0.00	11.87	7.1	19,471	0.04%
2023/07/03	4.1	11.79	0	0.00	11.83	4.1	19,558	0.02%
2023/06/30	0	0.00	4	11.64	11.70	-4	19,557	-0.02%
2023/06/29	6	11.60	8	11.66	11.61	-2	19,753	-0.01%
2023/06/28	1	11.64	3	11.65	11.65	-2	19,736	-0.01%
2023/06/27	8	11.51	1	11.58	11.59	7	19,991	0.04%
2023/06/26	16	11.45	23	11.46	11.46	-7	20,567	-0.03%
2023/06/21	15.1	11.65	3	11.62	11.62	12.1	20,298	0.06%
2023/06/20	9	11.75	1	11.80	11.70	8	20,119	0.04%
2023/06/19	72	11.82	0	0.00	11.75	72	20,053	0.36%
2023/06/16	6	11.80	22	11.79	11.84	-16	19,951	-0.08%
2023/06/15	23	11.69	14	11.72	11.72	9	19,924	0.05%
2023/06/14	0.5	11.74	5	11.74	11.72	-4.5	19,716	-0.02%
2023/06/13	41	11.67	27	11.71	11.71	14	19,644	0.07%
2023/06/12	9	11.76	5	11.73	11.76	4	19,475	0.02%
2023/06/09	107	11.75	25	11.75	11.75	82	19,827	0.41%	大買/
2023/06/08	24.1	11.64	20	11.65	11.67	4.1	19,892	0.02%
2023/06/07	254.1	11.65	33	11.67	11.64	221.1	20,025	1.10%	大買/鉅額交易
2023/06/06	55	11.63	28	11.65	11.65	27	19,804	0.14%
2023/06/05	79	11.59	54	11.60	11.53	25	19,821	0.13%
2023/06/02	76	11.47	43	11.40	11.50	33	19,632	0.17%
2023/06/01	67.1	11.27	1	11.30	11.30	66.1	19,279	0.34%
2023/05/31	56.9	11.27	3	11.37	11.25	53.9	18,948	0.28%
2023/05/30	56.6	11.43	2	11.50	11.37	54.6	18,435	0.30%
2023/05/29	57.1	11.57	0	0.00	11.57	57.1	17,927	0.32%
2023/05/26	126.1	11.57	20	11.57	11.56	106.1	17,787	0.60%	大買/鉅額交易
2023/05/25	126.8	11.67	32	11.65	11.58	94.8	17,433	0.54%	大買/
2023/05/24	245.5	11.92	50.5	11.90	11.87	195	16,325	1.19%	大買/鉅額交易
2023/05/23	64	12.12	20	12.13	12.07	44	15,557	0.28%
2023/05/22	49	12.16	10	12.20	12.18	39	15,329	0.25%
2023/05/19	39	12.21	20	12.25	12.20	19	15,216	0.12%
2023/05/18	30	12.28	15	12.33	12.32	15	14,948	0.10%
2023/05/17	34.3	12.28	16	12.30	12.27	18.3	15,008	0.12%
2023/05/16	29.5	12.37	28	12.39	12.36	1.5	14,964	0.01%
2023/05/15	32.1	12.22	10	12.24	12.26	22.1	15,138	0.15%
2023/05/12	44	12.35	5	12.35	12.34	39	14,958	0.26%
2023/05/11	20	12.59	0	0.00	12.54	20	14,749	0.14%
2023/05/10	7	12.74	9	12.66	12.67	-2	14,775	-0.01%
2023/05/09	12	12.89	18	12.85	12.95	-6	14,681	-0.04%
2023/05/08	0	0.00	23	12.61	12.72	-23	14,557	-0.16%
2023/05/05	2	12.47	17	12.48	12.50	-15	14,775	-0.10%
2023/05/04	1	12.35	36	12.38	12.38	-35	14,764	-0.24%
2023/05/03	15.8	12.20	0	0.00	12.19	15.8	14,679	0.11%
2023/05/02	4	12.25	18	12.33	12.32	-14	14,828	-0.09%
2023/04/28	3	12.31	4	12.34	12.30	-1	14,899	-0.01%
2023/04/27	0	0.00	5	12.17	12.18	-5	15,268	-0.03%
2023/04/26	3	12.02	6	12.09	12.14	-3	15,660	-0.02%
2023/04/25	27	12.10	17	12.10	12.08	10	15,774	0.06%
2023/04/24	6	12.20	0	0.00	12.20	6	16,097	0.04%
2023/04/21	0	0.00	2	12.30	12.25	-2	16,015	-0.01%
2023/04/20	0	0.00	11	12.26	12.27	-11	15,957	-0.07%
2023/04/19	2.2	12.34	15	12.32	12.30	-12.8	15,965	-0.08%
2023/04/18	3	12.33	25	12.34	12.34	-22	15,913	-0.14%
2023/04/17	3	12.20	1	12.21	12.23	2	15,813	0.01%
2023/04/13	5	12.07	4	12.07	12.11	1	15,687	0.01%
2023/04/12	2	12.12	40.4	12.12	12.12	-38.4	15,657	-0.25%
2023/04/11	3	12.02	0	0.00	12.03	3	15,523	0.02%
2023/04/10	2	11.93	0	0.00	11.93	2	15,505	0.01%
2023/04/07	2	11.91	0	0.00	11.90	2	15,436	0.01%
2023/04/06	17	11.87	0	0.00	11.84	17	15,345	0.11%
2023/03/31	3	11.95	0	0.00	11.95	3	15,078	0.02%
2023/03/30	37.1	11.82	0	0.00	11.85	37.1	14,859	0.25%
2023/03/29	30	11.92	0	0.00	11.86	30	14,517	0.21%
2023/03/28	37.6	11.86	10	11.85	11.86	27.6	14,347	0.19%
2023/03/27	56.9	11.94	0	0.00	11.93	56.9	14,018	0.41%
2023/03/23	7	12.08	0	0.00	12.12	7	13,309	0.05%
2023/03/22	0	0.00	24	12.14	12.12	-24	13,217	-0.18%
2023/03/21	3.1	12.04	2	12.05	12.04	1.1	13,123	0.01%
2023/03/20	16	12.03	14	12.05	12.04	2	13,020	0.02%
2023/03/17	1	12.14	33	12.20	12.14	-32	12,940	-0.25%
2023/03/16	24	12.00	0	0.00	12.02	24	12,891	0.19%
2023/03/15	1.2	12.01	109	12.06	12.03	-107.8	12,846	-0.84%	大賣/鉅額交易
2023/03/14	23.4	12.00	1	12.08	11.93	22.4	12,770	0.18%
2023/03/13	40.1	12.08	17	12.10	12.10	23.1	12,273	0.19%
2023/03/10	26.5	12.10	0	0.00	12.09	26.5	12,120	0.22%
2023/03/09	11	12.33	0	0.00	12.33	11	11,786	0.09%
2023/03/08	65	12.38	0	0.00	12.33	65	11,706	0.56%
2023/03/07	34	12.43	4	12.58	12.58	30	11,613	0.26%
2023/03/06	18.1	12.37	0	0.00	12.41	18.1	11,431	0.16%
2023/03/03	2	12.33	0	0.00	12.36	2	11,230	0.02%
2023/03/02	23.5	12.15	0	0.00	12.26	23.5	11,086	0.21%
2023/03/01	20.1	12.08	1	12.14	12.12	19.1	10,944	0.17%
2023/02/24	29.3	12.12	0	0.00	12.10	29.3	10,685	0.27%
2023/02/23	27	12.28	2.5	12.28	12.26	24.5	10,369	0.24%
2023/02/22	7.1	12.26	5	12.30	12.31	2.1	10,236	0.02%
2023/02/21	7.3	12.37	0	0.00	12.36	7.3	10,102	0.07%
2023/02/20	11	12.16	0	0.00	12.26	11	9,909	0.11%
2023/02/17	3.1	12.09	0	0.00	12.10	3.1	9,801	0.03%
2023/02/16	6	12.13	0	0.00	12.16	6	9,810	0.06%
2023/02/15	13.3	12.15	3	12.12	12.10	10.3	9,778	0.11%
2023/02/14	10	12.18	0	0.00	12.22	10	9,616	0.10%
2023/02/13	0.3	12.23	0	0.00	12.20	0.3	9,536	0.00%
2023/02/10	5.5	12.13	0	0.00	12.14	5.5	9,252	0.06%
2023/02/09	3	12.14	0	0.00	12.15	3	9,241	0.03%
2023/02/07	11.8	12.04	0	0.00	12.02	11.8	9,107	0.13%
2023/02/06	49	11.92	0	0.00	11.92	49	9,071	0.54%
2023/02/03	45.2	12.06	33	12.07	12.03	12.2	8,865	0.14%
2023/02/02	113.6	12.31	0	0.00	12.34	113.6	8,609	1.32%	大買/鉅額交易
2023/02/01	11.1	12.31	0	0.00	12.37	11.1	8,491	0.13%
2023/01/31	28.1	12.37	0	0.00	12.34	28.1	8,383	0.34%
2023/01/30	61	12.64	0	0.00	12.59	61	8,189	0.74%
2023/01/17	66.1	12.45	0	0.00	12.40	66.1	8,088	0.82%
2023/01/16	19	12.84	0	0.00	12.85	19	7,767	0.24%
2023/01/13	15	12.71	1	12.70	12.72	14	7,383	0.19%
2023/01/12	32	12.65	3	12.72	12.62	29	7,229	0.40%
2023/01/11	4	12.59	7.9	12.58	12.62	-3.9	6,834	-0.06%
2023/01/10	3	12.52	0	0.00	12.56	3	6,800	0.04%
2023/01/09	14	12.58	9	12.59	12.59	5	6,784	0.07%
2023/01/06	18	12.53	0.2	12.55	12.50	17.8	6,695	0.27%
2023/01/05	5	12.51	0	0.00	12.50	5	6,681	0.07%
2023/01/04	0	0.00	22	12.30	12.29	-22	6,626	-0.33%
2023/01/03	1.1	11.89	6	12.06	12.06	-4.9	6,639	-0.07%
2022/12/30	3	12.02	3	12.00	11.97	0	6,673	0.00%
2022/12/29	31	11.93	0	0.00	11.94	31	6,625	0.47%
2022/12/28	11	11.99	2.5	12.03	12.03	8.5	6,662	0.13%
2022/12/27	1.2	11.89	0	0.00	11.91	1.2	6,599	0.02%
2022/12/21	11	11.76	0	0.00	11.73	11	7,230	0.15%
2022/12/20	1.6	11.75	8	11.73	11.71	-6.4	7,459	-0.09%
2022/12/19	1.1	11.91	0	0.00	11.90	1.1	7,568	0.01%
2022/12/16	4	11.89	22	11.92	12.00	-18	7,542	-0.24%
2022/12/15	4	11.85	0	0.00	11.86	4	7,533	0.05%
2022/12/14	2	11.96	0	0.00	11.97	2	7,600	0.03%
2022/12/13	3	11.93	2	11.97	11.89	1	7,578	0.01%
2022/12/12	1	11.93	0	0.00	11.94	1	7,645	0.01%
2022/12/08	7	11.74	10	11.73	11.73	-3	7,598	-0.04%
2022/12/07	1	11.82	2	11.82	11.86	-1	7,645	-0.01%
2022/12/06	6	11.78	1	11.80	11.75	5	7,709	0.06%
2022/12/05	7.1	11.66	3	11.67	11.74	4.1	7,712	0.05%
2022/12/02	4	11.49	2	11.50	11.49	2	7,718	0.03%
2022/12/01	27	11.89	8	11.83	11.70	19	7,686	0.25%
2022/11/30	3	11.70	1	11.67	11.68	2	7,673	0.03%
2022/11/29	5	11.32	11	11.52	11.57	-6	7,673	-0.08%
2022/11/28	7	11.10	2.1	11.24	11.18	4.9	7,528	0.06%
2022/11/25	4	11.24	0	0.00	11.28	4	7,539	0.05%
2022/11/24	2	11.24	2	11.24	11.21	0	7,587	0.00%
2022/11/23	7	11.13	5	11.19	11.17	2	7,709	0.03%
2022/11/22	3	11.02	5	11.05	11.14	-2	7,804	-0.03%
2022/11/21	8	10.96	0	0.00	11.00	8	7,883	0.10%
2022/11/18	0	0.00	4	11.16	11.13	-4	7,870	-0.05%
2022/11/17	2	11.03	0	0.00	11.07	2	8,127	0.02%
2022/11/16	0	0.00	6	11.23	11.20	-6	8,159	-0.07%
2022/11/15	6	11.25	31	11.20	11.25	-25	8,186	-0.31%
2022/11/14	2	11.14	2	10.82	11.03	0	8,173	0.00%
2022/11/11	3	10.69	5	10.67	10.72	-2	8,222	-0.02%
2022/11/10	2	10.40	0	0.00	10.40	2	8,194	0.02%
2022/11/09	4.1	10.67	0	0.00	10.58	4.1	8,278	0.05%
2022/11/08	0.1	10.60	0	0.00	10.56	0.1	8,434	0.00%
2022/11/07	0	0.00	15	10.59	10.66	-15	8,473	-0.18%
2022/11/04	0	0.00	4	10.37	10.43	-4	8,515	-0.05%
2022/11/03	4.2	10.06	0	0.00	10.09	4.2	8,790	0.05%
2022/11/02	12	10.15	2	10.15	10.20	10	8,892	0.11%
2022/11/01	13.9	9.90	0	0.00	9.93	13.9	8,975	0.16%
2022/10/31	64.3	10.00	0	0.00	9.99	64.3	8,936	0.72%
2022/10/28	12.1	10.26	0	0.00	10.17	12.1	8,764	0.14%
2022/10/27	2	10.49	0	0.00	10.47	2	8,865	0.02%
2022/10/26	9	10.49	0	0.00	10.45	9	9,362	0.10%
2022/10/25	11.5	10.38	2	10.46	10.45	9.5	9,916	0.10%
2022/10/24	12.1	10.63	0	0.00	10.59	12.1	10,078	0.12%
2022/10/20	15	10.78	10	10.78	10.85	5	10,016	0.05%
2022/10/19	4	10.93	5	10.94	10.88	-1	10,014	-0.01%
2022/10/17	2.3	10.74	0	0.00	10.75	2.3	10,568	0.02%
2022/10/13	2	10.65	2	10.62	10.65	0	10,653	0.00%
2022/10/12	18.8	10.69	8	10.62	10.61	10.8	10,760	0.10%
2022/10/11	8.6	10.79	5.2	10.81	10.77	3.4	11,044	0.03%
2022/10/07	7.3	11.03	2	11.14	11.00	5.3	11,720	0.04%
2022/10/06	6.1	11.20	0	0.00	11.20	6.1	12,060	0.05%
2022/10/05	5	11.17	0	0.00	11.22	5	12,246	0.04%
2022/10/04	16	10.98	16	11.00	11.04	0	12,275	0.00%
2022/10/03	35.1	10.93	28	10.91	10.88	7.1	12,499	0.06%
2022/09/30	20.1	10.88	29	10.92	10.95	-8.9	12,489	-0.07%
2022/09/29	42.3	11.08	5	11.11	11.03	37.3	12,435	0.30%
2022/09/28	10.7	11.15	5	11.14	11.13	5.7	12,468	0.05%
2022/09/27	30.2	11.33	22	11.30	11.35	8.2	12,407	0.07%
2022/09/26	19.1	11.53	9	11.54	11.48	10.1	12,167	0.08%
2022/09/23	4	11.66	4	11.72	11.66	0	12,028	0.00%
2022/09/22	17	11.61	13	11.61	11.61	4	12,026	0.03%
2022/09/21	5	11.70	2	11.70	11.73	3	11,937	0.03%
2022/09/20	2	11.85	0	0.00	11.83	2	11,850	0.02%
2022/09/19	13	11.84	0	0.00	11.81	13	11,861	0.11%
2022/09/16	1.7	11.93	11	11.91	11.93	-9.3	11,784	-0.08%
2022/09/14	4	11.87	5	11.92	11.91	-1	11,692	-0.01%
2022/09/13	9	12.00	3	12.03	12.02	6	11,617	0.05%
2022/09/08	4	11.77	1	11.80	11.74	3	11,505	0.03%
2022/09/07	7	11.72	9	11.78	11.76	-2	11,550	-0.02%
2022/09/06	2	11.79	6	11.75	11.79	-4	11,539	-0.03%
2022/09/05	4	11.67	14	11.71	11.71	-10	11,481	-0.09%
2022/09/02	17	11.70	5	11.72	11.70	12	11,426	0.11%
2022/09/01	1	11.72	29	11.75	11.77	-28	11,381	-0.25%
2022/08/31	7	11.71	0	0.00	11.79	7	11,269	0.06%
2022/08/30	2	11.71	0	0.00	11.74	2	11,200	0.02%
2022/08/29	5	11.70	0	0.00	11.71	5	11,080	0.05%
2022/08/25	9.2	11.66	2	11.64	11.63	7.2	10,873	0.07%
2022/08/24	20.5	11.63	3	11.60	11.59	17.5	10,836	0.16%
2022/08/23	13.6	11.73	4	11.75	11.76	9.6	10,536	0.09%
2022/08/22	9	11.77	4	11.80	11.78	5	10,504	0.05%
2022/08/19	7	11.66	0	0.00	11.74	7	10,388	0.07%
2022/08/18	15	11.72	25	11.74	11.68	-10	10,282	-0.10%
2022/08/17	17	11.70	0	0.00	11.74	17	10,061	0.17%
2022/08/16	16.2	11.68	2	11.68	11.66	14.2	9,986	0.14%
2022/08/15	23	11.70	7	11.73	11.70	16	9,899	0.16%
2022/08/12	6	11.71	4	11.69	11.77	2	9,756	0.02%
2022/08/11	29	11.58	5	11.60	11.61	24	9,740	0.25%
2022/08/10	28.4	11.62	2	11.57	11.52	26.4	9,594	0.28%
2022/08/09	26.4	11.76	0	0.00	11.74	26.4	9,250	0.29%
2022/08/08	22	11.69	0	0.00	11.71	22	9,094	0.24%
2022/08/05	13	11.63	0	0.00	11.59	13	8,913	0.15%
2022/08/04	25	11.51	0	0.00	11.52	25	8,815	0.28%
2022/08/03	8.7	11.50	0	0.00	11.49	8.7	8,718	0.10%
2022/08/02	18.9	11.63	0	0.00	11.53	18.9	8,566	0.22%
2022/08/01	42.3	11.79	0	0.00	11.77	42.3	8,121	0.52%
2022/07/29	29.8	11.92	0	0.00	11.90	29.8	7,619	0.39%
2022/07/28	4	11.97	0	0.00	12.01	4	7,362	0.05%
2022/07/27	5.4	11.97	1	11.95	11.99	4.4	7,317	0.06%
2022/07/26	13	11.97	2	12.01	12.02	11	7,439	0.15%
2022/07/25	8.1	11.91	6	11.91	11.89	2.1	7,444	0.03%
2022/07/22	41.5	11.95	0	0.00	11.91	41.5	7,391	0.56%
2022/07/21	43.2	12.13	0	0.00	12.05	43.2	6,984	0.62%
2022/07/20	5	12.15	0	0.00	12.13	5	6,933	0.07%
2022/07/19	10.1	12.08	3	12.06	12.08	7.1	6,979	0.10%
2022/07/18	39.5	12.10	1	12.11	12.16	38.5	6,919	0.56%
2022/07/15	66.2	13.00	0	0.00	13.00	66.2	6,696	0.99%
2022/07/14	29.3	13.04	0	0.00	13.04	29.3	5,901	0.50%
2022/07/13	77	13.25	0	0.00	13.22	77	5,661	1.36%
2022/07/12	0	0.00	10	13.28	13.28	-10	5,470	-0.18%
2022/07/11	5.1	13.34	4	13.46	13.25	1.1	5,395	0.02%
2022/07/08	5	13.45	0	0.00	13.43	5	5,223	0.10%
2022/07/07	0.7	13.38	0	0.00	13.37	0.7	5,142	0.01%
2022/07/06	32.1	13.46	0	0.00	13.31	32.1	5,188	0.62%
2022/07/05	3	13.59	1.2	13.65	13.58	1.8	5,133	0.04%
2022/07/01	1	13.55	0	0.00	13.47	1	5,432	0.02%
2022/06/30	1	13.54	4	13.54	13.59	-3	6,109	-0.05%
2022/06/29	1	13.52	1	13.59	13.53	0	6,114	0.00%
2022/06/27	2	13.37	3	13.40	13.38	-1	6,320	-0.02%
2022/06/23	1.1	13.26	0	0.00	13.26	1.1	6,441	0.02%
2022/06/22	5.2	13.33	0	0.00	13.31	5.2	6,539	0.08%
2022/06/21	3	13.35	0	0.00	13.36	3	6,600	0.05%
2022/06/20	1.3	13.21	2	13.21	13.20	-0.7	6,705	-0.01%
2022/06/17	8.4	13.20	0	0.00	13.26	8.4	6,817	0.12%
2022/06/16	1.2	13.34	0	0.00	13.34	1.2	6,919	0.02%
2022/06/14	2.1	13.48	0	0.00	13.50	2.1	7,364	0.03%
2022/06/13	0.1	13.63	0	0.00	13.57	0.1	8,146	0.00%
2022/06/07	2	13.79	20	13.81	13.77	-18	10,444	-0.17%
2022/06/06	0.2	13.76	4	13.76	13.77	-3.9	10,901	-0.04%
2022/06/02	0	0.00	3	13.81	13.83	-3	11,170	-0.03%
2022/06/01	3	13.82	5	13.78	13.83	-2	11,357	-0.02%
2022/05/31	1.1	13.69	0	0.00	13.69	1.1	11,451	0.01%
2022/05/30	3.1	13.67	0	0.00	13.66	3.1	11,501	0.03%
2022/05/27	0.1	13.78	7	13.85	13.77	-7	11,573	-0.06%
2022/05/26	0	0.00	1	13.77	13.76	-1	11,698	-0.01%
2022/05/24	0.1	13.87	0	0.00	13.79	0.1	12,145	0.00%
2022/05/20	2	13.91	2	13.82	13.88	0	12,357	0.00%
2022/05/19	0	0.00	8	13.59	13.71	-8	12,340	-0.06%
2022/05/18	2	13.66	0	0.00	13.68	2	12,290	0.02%
2022/05/16	2	13.50	6	13.60	13.55	-4	12,455	-0.03%
2022/05/12	1.1	13.44	0	0.00	13.32	1.1	12,789	0.01%
2022/05/11	2	13.52	1	13.53	13.57	1	13,241	0.01%
2022/05/10	3	13.33	15	13.38	13.48	-12	13,399	-0.09%
2022/05/09	1.1	13.50	0	0.00	13.51	1.1	13,472	0.01%
2022/05/05	0	0.00	9	14.06	14.00	-9	13,457	-0.07%
2022/05/03	2.2	14.02	24	14.09	14.13	-21.8	13,606	-0.16%
2022/04/28	0	0.00	1	13.79	13.78	-1	13,825	-0.01%
2022/04/27	1.1	13.38	0	0.00	13.50	1.1	13,883	0.01%
2022/04/26	1.1	13.56	1	13.59	13.58	0.1	14,010	0.00%
2022/04/25	6.1	13.62	24	13.61	13.62	-17.9	14,272	-0.13%
2022/04/22	1	13.68	0	0.00	13.88	1	14,452	0.01%
2022/04/21	3.1	14.00	1	13.88	13.88	2.1	14,428	0.01%
2022/04/20	5	14.20	0	0.00	14.18	5	14,341	0.03%
2022/04/19	0	0.00	6	14.30	14.30	-6	14,364	-0.04%
2022/04/18	4	14.19	13	14.17	14.15	-9	14,371	-0.06%
2022/04/15	0	0.00	1	14.25	14.23	-1	14,390	-0.01%
2022/04/14	1	14.19	2	14.33	14.29	-1	14,456	-0.01%
2022/04/13	3.1	14.16	10	14.15	14.17	-7	14,594	-0.05%
2022/04/12	6	14.14	24	14.08	14.22	-18	14,832	-0.12%
2022/04/11	1	14.18	1	14.20	14.17	0	14,855	0.00%
2022/04/08	0	0.00	1	14.31	14.40	-1	14,777	-0.01%
2022/04/07	1	14.33	1	14.17	14.13	0	14,617	0.00%
2022/04/06	0	0.00	32	14.32	14.41	-32	14,510	-0.22%
2022/03/31	2	13.90	23	13.93	13.95	-21	13,889	-0.15%
2022/03/30	1	13.81	0	0.00	13.86	1	14,027	0.01%
2022/03/29	3	13.80	1	13.77	13.77	2	14,293	0.01%
2022/03/28	9	13.63	1	13.45	13.76	8	14,313	0.06%
2022/03/25	6.2	13.68	0	0.00	13.66	6.2	14,277	0.04%
2022/03/24	0	0.00	3	13.80	13.78	-3	14,340	-0.02%
2022/03/23	20	13.77	0	0.00	13.75	20	14,461	0.14%
2022/03/22	0	0.00	2	13.65	13.70	-2	14,416	-0.01%
2022/03/21	32	13.50	11	13.59	13.42	21	14,346	0.15%
2022/03/18	5.3	13.34	6	13.38	13.42	-0.7	14,375	-0.01%
2022/03/17	5	13.12	2	13.23	13.23	3	14,292	0.02%
2022/03/16	21.6	12.23	5	12.21	12.40	16.6	14,031	0.12%
2022/03/15	66.9	12.60	11.3	12.86	12.49	55.6	13,556	0.41%
2022/03/14	32.3	13.24	2	13.17	13.18	30.3	12,540	0.24%
2022/03/11	56.2	13.52	2	13.45	13.44	54.2	12,094	0.45%
2022/03/10	14	13.78	2	13.79	13.78	12	11,716	0.10%
2022/03/09	31.2	13.62	1	13.53	13.51	30.2	11,861	0.25%
2022/03/08	15.5	13.84	0	0.00	13.78	15.5	11,465	0.13%
2022/03/07	11.3	13.92	1	13.98	14.00	10.3	11,240	0.09%
2022/03/04	5.1	14.04	0	0.00	14.04	5.1	11,209	0.05%
2022/03/03	5	14.13	7	14.09	14.08	-2	11,205	-0.02%
2022/03/02	8.1	14.03	0	0.00	14.04	8.1	11,266	0.07%
2022/03/01	3.2	14.11	5	14.11	14.08	-1.8	11,237	-0.02%
2022/02/25	3.1	14.10	1	14.21	14.05	2.1	11,163	0.02%
2022/02/24	4.3	14.10	2	14.15	14.12	2.3	10,998	0.02%
2022/02/23	11.5	14.26	0	0.00	14.25	11.5	10,879	0.11%
2022/02/22	9.1	14.21	0	0.00	14.22	9.1	10,972	0.08%
2022/02/21	2.1	14.37	5	14.37	14.36	-2.9	10,967	-0.03%
2022/02/18	2.1	14.34	3	14.36	14.39	-1	11,026	-0.01%
2022/02/17	3	14.29	0	0.00	14.31	3	11,133	0.03%
2022/02/16	3	14.33	0	0.00	14.31	3	11,416	0.03%
2022/02/15	11.2	14.30	0	0.00	14.21	11.2	11,559	0.10%
2022/02/14	6	14.58	25	14.61	14.52	-19	11,754	-0.16%
2022/02/11	6	14.76	12	14.77	14.79	-6	12,334	-0.05%
2022/02/10	0	0.00	1	14.58	14.58	-1	12,617	-0.01%
2022/02/09	1	14.38	1	14.45	14.47	0	13,303	0.00%
2022/02/08	0.1	14.20	1	14.19	14.16	-1	13,721	-0.01%
2022/02/07	8	14.15	0	0.00	14.17	8	14,094	0.06%
2022/01/25	0	0.00	6	14.32	14.24	-6	14,722	-0.04%
2022/01/24	0	0.00	23	14.36	14.43	-23	14,831	-0.16%
2022/01/21	0	0.00	5	14.31	14.29	-5	14,878	-0.03%
2022/01/20	1	14.26	4	14.30	14.31	-3	14,839	-0.02%
2022/01/19	14.3	14.00	2	14.19	14.13	12.3	14,912	0.08%
2022/01/18	28	13.88	3	13.88	13.97	25	15,011	0.17%
2022/01/17	10	14.14	0.3	14.24	14.13	9.8	14,704	0.07%
2022/01/13	1	14.44	7	14.44	14.40	-6	14,360	-0.04%
2022/01/12	2	14.45	7.1	14.46	14.41	-5.1	14,286	-0.04%
2022/01/10	3	14.23	0	0.00	14.25	3	14,082	0.02%
2022/01/07	3.1	14.13	0.4	14.14	14.18	2.8	14,231	0.02%
2022/01/06	0.1	14.14	1	14.12	14.12	-0.9	14,133	-0.01%
2022/01/05	17.2	14.29	2	14.27	14.22	15.2	13,900	0.11%
2022/01/04	2	14.51	9	14.48	14.51	-7	13,667	-0.05%
2022/01/03	5	14.36	15	14.40	14.40	-10	13,622	-0.07%
2021/12/30	3	14.33	10	14.30	14.31	-7	13,748	-0.05%
2021/12/29	13.2	14.38	25	14.35	14.33	-11.9	13,811	-0.09%
2021/12/28	6.2	14.46	1	14.52	14.47	5.2	13,763	0.04%
2021/12/27	0	0.00	8	14.52	14.56	-8	13,759	-0.06%
2021/12/24	1	14.42	25	14.50	14.54	-24	13,736	-0.17%
2021/12/23	5	14.30	10	14.36	14.45	-5	13,484	-0.04%
2021/12/22	11	14.15	0	0.00	14.14	11	13,228	0.08%
2021/12/21	0.6	14.11	3	14.09	14.10	-2.4	13,288	-0.02%
2021/12/20	7	14.06	5	14.26	14.08	2	13,337	0.01%
2021/12/17	5	14.30	7	14.35	14.34	-2	13,225	-0.02%
2021/12/16	0	0.00	5	14.23	14.23	-5	13,276	-0.04%
2021/12/15	0	0.00	4	14.20	14.14	-4	13,338	-0.03%
2021/12/14	9.2	14.18	7	14.02	13.99	2.2	13,480	0.02%
2021/12/13	0	0.00	1	14.35	14.33	-1	13,795	-0.01%
2021/12/10	7	14.29	9	14.35	14.28	-2	13,882	-0.01%
2021/12/09	2	14.25	43	14.24	14.29	-41	13,811	-0.30%
2021/12/08	3	14.04	15	14.06	14.04	-12	13,604	-0.09%
2021/12/06	0.2	14.07	11	14.00	14.01	-10.8	13,558	-0.08%
2021/12/03	0	0.00	0.1	13.82	14.06	-0.1	13,478	0.00%
2021/12/02	4	13.66	28	13.78	13.77	-24	13,202	-0.18%
2021/12/01	1	13.57	0	0.00	13.75	1	13,351	0.01%
2021/11/30	8.2	13.62	10	13.61	13.60	-1.9	13,596	-0.01%
2021/11/29	2	13.60	0	0.00	13.65	2	13,593	0.01%
2021/11/26	42	13.80	0	0.00	13.69	42	13,697	0.31%
2021/11/25	1.1	13.87	6	13.89	13.90	-4.9	13,593	-0.04%
2021/11/24	9.1	13.78	1	13.78	13.79	8.1	13,588	0.06%
2021/11/23	0.1	13.74	1	13.75	13.73	-0.9	13,550	-0.01%
2021/11/22	5	13.71	4	13.75	13.70	1	13,543	0.01%
2021/11/19	15.1	13.64	8	13.68	13.64	7.1	13,549	0.05%
2021/11/18	20.2	13.67	6	13.69	13.69	14.2	13,445	0.11%
2021/11/17	0	0.00	12	13.80	13.76	-12	13,389	-0.09%
2021/11/16	5	13.75	10	13.75	13.74	-5	13,504	-0.04%
2021/11/15	38.4	13.74	2	13.87	13.71	36.4	13,455	0.27%
2021/11/12	18.4	13.94	1	13.94	13.91	17.4	13,157	0.13%
2021/11/11	1	13.74	54	13.75	13.81	-53	12,962	-0.41%
2021/11/10	43.6	13.46	12	13.51	13.40	31.6	12,650	0.25%
2021/11/09	56.2	13.63	1	13.56	13.57	55.2	12,007	0.46%
2021/11/08	63.6	13.71	3	13.78	13.71	60.6	11,286	0.54%
2021/11/05	84.7	13.86	0	0.00	13.86	84.7	10,669	0.79%
2021/11/04	29.2	13.96	0	0.00	13.94	29.2	10,204	0.29%
2021/11/03	30.1	13.97	0	0.00	14.01	30.1	10,097	0.30%
2021/11/02	25.6	14.04	0	0.00	14.01	25.6	10,082	0.25%
2021/11/01	8.2	14.07	0	0.00	14.10	8.2	9,851	0.08%
2021/10/29	18.1	14.11	0	0.00	14.13	18.1	9,887	0.18%
2021/10/28	0.1	14.23	0	0.00	14.21	0.1	9,781	0.00%
2021/10/27	28.6	14.19	0	0.00	14.23	28.6	9,915	0.29%
2021/10/26	23.1	14.37	4	14.41	14.29	19.1	9,910	0.19%
2021/10/22	2	14.61	5	14.58	14.57	-3	10,281	-0.03%
2021/10/21	0	0.00	5	14.59	14.50	-5	10,549	-0.05%
2021/10/20	3	14.47	0	0.00	14.49	3	11,077	0.03%
2021/10/19	1	14.50	4	14.56	14.54	-3	11,260	-0.03%
2021/10/18	8.2	14.43	0	0.00	14.42	8.2	11,366	0.07%
2021/10/15	13.6	14.42	1	14.42	14.46	12.6	11,664	0.11%
2021/10/14	5	14.59	5	14.62	14.60	0	12,293	0.00%
2021/10/13	1	14.57	6	14.56	14.58	-5	13,097	-0.04%
2021/10/12	8	14.58	7	14.59	14.55	1	14,037	0.01%
2021/10/08	1.1	14.80	0	0.00	14.69	1.1	14,558	0.01%
2021/10/07	0	0.00	7	14.81	14.92	-7	14,923	-0.05%
2021/10/06	0.5	14.65	19	14.65	14.75	-18.5	15,111	-0.12%
2021/10/05	0	0.00	45	14.55	14.56	-45	15,488	-0.29%
2021/10/04	2	14.50	5	14.51	14.52	-3	15,955	-0.02%
2021/10/01	1.6	14.55	1	14.59	14.48	0.6	16,396	0.00%
2021/09/30	1	14.51	0	0.00	14.61	1	16,844	0.01%
2021/09/29	3	14.46	4	14.60	14.59	-1	17,412	-0.01%
2021/09/28	0	0.00	4	14.53	14.64	-4	17,942	-0.02%
2021/09/27	11.6	14.38	1	14.34	14.35	10.6	17,971	0.06%
2021/09/24	4	14.57	0	0.00	14.57	4	17,973	0.02%
2021/09/23	1	14.58	0	0.00	14.53	1	18,139	0.01%
2021/09/22	24.4	14.02	19	14.00	14.12	5.4	18,032	0.03%
2021/09/17	13.5	14.20	0	0.00	14.18	13.5	17,974	0.07%
2021/09/16	43	14.39	0	0.00	14.24	43	17,831	0.24%
2021/09/15	11.2	14.75	20	14.72	14.73	-8.8	17,376	-0.05%
2021/09/14	0	0.00	13	15.05	15.04	-13	17,265	-0.08%
2021/09/13	5	14.99	6	15.03	15.07	-1	17,369	-0.01%
2021/09/10	1	15.02	27	15.06	15.00	-26	17,530	-0.15%
2021/09/09	6	14.90	12	14.93	14.94	-6	17,835	-0.03%
2021/09/08	1.1	14.90	32	15.05	14.98	-31	18,058	-0.17%
2021/09/07	13.1	14.98	0	0.00	14.93	13.1	18,082	0.07%
2021/09/06	6	15.00	9.1	15.09	14.99	-3.1	18,204	-0.02%
2021/09/03	0	0.00	1	15.07	15.06	-1	18,007	-0.01%
2021/09/02	5	14.81	29	14.77	14.82	-24	17,690	-0.14%
2021/09/01	0	0.00	15	14.71	14.73	-15	17,522	-0.09%
2021/08/31	2.1	14.39	0	0.00	14.47	2.1	17,345	0.01%
2021/08/27	3	14.45	0	0.00	14.42	3	17,252	0.02%
2021/08/26	4	14.45	1	14.47	14.43	3	17,241	0.02%
2021/08/25	2	14.41	6	14.36	14.43	-4	17,183	-0.02%
2021/08/24	2.1	14.29	10	14.26	14.29	-7.9	17,194	-0.05%
2021/08/23	2	14.22	34	14.16	14.20	-32	17,173	-0.19%
2021/08/20	32.1	13.91	0	0.00	13.86	32.1	17,067	0.19%
2021/08/19	8.3	14.03	42	14.00	14.01	-33.7	16,856	-0.20%
2021/08/18	4.1	14.07	12	14.18	14.20	-8	16,788	-0.05%
2021/08/17	1.4	14.14	0	0.00	14.12	1.4	16,728	0.01%
2021/08/16	19	14.29	1	14.30	14.30	18	16,678	0.11%
2021/08/13	10	14.31	0	0.00	14.30	10	16,582	0.06%
2021/08/12	21.3	14.33	0	0.00	14.36	21.3	16,536	0.13%
2021/08/11	38	14.22	0	0.00	14.34	38	16,466	0.23%
2021/08/10	12.1	14.09	0	0.00	14.09	12.1	16,299	0.07%
2021/08/09	65.1	13.84	24	14.06	14.08	41.1	16,292	0.25%
2021/08/06	34	13.90	0	0.00	13.89	34	16,026	0.21%
2021/08/05	77.1	13.98	1	13.98	13.96	76.1	15,823	0.48%
2021/08/04	33	14.02	0	0.00	14.03	33	15,823	0.21%
2021/08/03	55	14.00	0	0.00	13.96	55	15,715	0.35%
2021/08/02	19.2	13.90	10	13.90	14.05	9.2	15,530	0.06%
2021/07/30	10.1	13.96	0	0.00	13.92	10.1	15,385	0.07%
2021/07/29	47.2	13.99	4	13.93	14.05	43.2	15,241	0.28%
2021/07/28	36.2	13.92	7.1	13.91	13.88	29.1	15,073	0.19%
2021/07/27	14.1	14.18	10	14.20	14.15	4.1	14,771	0.03%
2021/07/26	25.7	14.32	6.4	14.38	14.26	19.3	14,884	0.13%
2021/07/23	33.1	14.52	0	0.00	14.50	33.1	14,482	0.23%
2021/07/22	4.8	14.60	7.2	14.60	14.61	-2.4	14,626	-0.02%
2021/07/21	25.5	14.44	8	14.40	14.42	17.5	14,896	0.12%
2021/07/20	51.7	14.56	0	0.00	14.49	51.7	14,776	0.35%
2021/07/19	53.3	14.79	0	0.00	14.76	53.3	14,050	0.38%
2021/07/16	117.3	14.90	1.1	14.91	14.92	116.2	13,439	0.86%	大買/鉅額交易
2021/07/15	23.1	15.47	10	15.52	15.59	13.1	12,665	0.10%
2021/07/14	25.1	15.41	4	15.41	15.42	21.1	12,176	0.17%
2021/07/13	90.1	15.50	0	0.00	15.45	90.1	11,740	0.77%
2021/07/12	9.1	15.45	1	15.49	15.48	8.1	11,418	0.07%
2021/07/09	30.1	15.42	0	0.00	15.44	30.1	11,013	0.27%
2021/07/08	27.3	15.57	0	0.00	15.56	27.3	10,590	0.26%
2021/07/07	20.2	15.62	0	0.00	15.61	20.2	10,149	0.20%
2021/07/06	44.2	15.68	1	15.68	15.70	43.2	9,772	0.44%
2021/07/05	73.1	15.79	0	0.00	15.80	73.1	9,266	0.79%
2021/07/02	6	15.62	12	15.67	15.61	-6	8,694	-0.07%
2021/07/01	19.1	15.64	0	0.00	15.64	19.1	8,655	0.22%
2021/06/30	15.2	15.69	1	15.68	15.68	14.2	8,582	0.17%
2021/06/29	5.3	15.76	76	15.72	15.71	-70.7	8,411	-0.84%
2021/06/28	4.1	15.81	0.7	15.82	15.81	3.4	8,372	0.04%
2021/06/25	10.3	15.82	0	0.00	15.82	10.3	8,524	0.12%
2021/06/24	3.2	15.69	0	0.00	15.74	3.2	8,621	0.04%
2021/06/23	4.2	15.59	0	0.00	15.68	4.2	8,635	0.05%
2021/06/22	10.1	15.50	0	0.00	15.53	10.1	8,835	0.11%
2021/06/21	17.2	15.44	5	15.49	15.51	12.2	9,068	0.13%
2021/06/18	108.2	15.64	0	0.00	15.63	108.2	9,032	1.20%	大買/鉅額交易
2021/06/17	42.1	15.73	0	0.00	15.71	42.1	8,735	0.48%
2021/06/16	104.2	15.87	0	0.00	15.87	104.2	8,671	1.20%	大買/鉅額交易
2021/06/15	14.2	15.92	0	0.00	15.94	14.2	8,646	0.16%
2021/06/11	3.2	16.00	0	0.00	16.01	3.2	8,594	0.04%
2021/06/10	1	16.00	0	0.00	16.01	1	8,643	0.01%
2021/06/09	1	16.00	22	16.01	16.00	-21	8,781	-0.24%
2021/06/08	2.1	16.00	2	15.99	16.00	0.1	8,964	0.00%
2021/06/07	2.1	16.02	0	0.00	16.03	2.1	9,122	0.02%
2021/06/04	15	16.01	5	16.02	16.05	10	9,173	0.11%
2021/06/03	1	16.07	0	16.11	16.09	1	9,279	0.01%
2021/06/02	1	16.08	0	0.00	16.09	1	9,425	0.01%
2021/06/01	5	15.99	2	15.99	16.04	3	9,717	0.03%
2021/05/31	11	16.17	0	0.00	16.13	11	9,838	0.11%
2021/05/27	0	0.00	14	16.13	16.11	-14	10,111	-0.14%
2021/05/26	11	16.09	1	16.09	16.10	10	10,562	0.09%
2021/05/25	2	16.02	0	0.00	16.04	2	10,821	0.02%
2021/05/20	4	16.01	0	0.00	16.00	4	11,809	0.03%
2021/05/19	6	16.05	4	16.06	16.04	2	12,215	0.02%
2021/05/17	6.1	15.94	8	15.96	15.92	-1.9	13,371	-0.01%
2021/05/14	17	15.92	0	0.00	15.90	17	14,427	0.12%
2021/05/13	8.1	15.93	19	15.92	15.92	-10.9	15,549	-0.07%
2021/05/12	0.7	15.99	35	15.96	16.00	-34.3	15,681	-0.22%
2021/05/11	10.1	15.97	0	0.00	16.02	10.1	15,626	0.06%
2021/05/10	4.1	16.12	100	16.11	16.10	-95.9	15,716	-0.61%
2021/05/07	0	0.00	4	16.21	16.20	-4	15,915	-0.03%
2021/05/06	4	16.03	0	0.00	15.99	4	16,055	0.02%
2021/05/05	1	16.02	2	16.03	15.98	-1	16,239	-0.01%
2021/05/04	21	15.85	0	15.85	15.87	21	16,403	0.13%
2021/05/03	83.5	15.87	0	0.00	15.85	83.5	16,525	0.50%
2021/04/29	3	16.07	0	0.00	16.08	3	16,336	0.02%
2021/04/28	66.5	16.00	1	16.01	15.99	65.5	16,448	0.40%
2021/04/27	26.1	16.08	4	16.10	16.05	22.1	16,315	0.14%
2021/04/26	19.3	16.20	0	0.00	16.18	19.3	16,129	0.12%
2021/04/23	12	16.23	0	0.00	16.23	12	16,163	0.07%
2021/04/22	29	16.26	3	16.23	16.22	26	16,338	0.16%
2021/04/21	26	16.30	2	16.42	16.30	24	16,404	0.15%
2021/04/20	15	16.39	10	16.39	16.41	5	16,511	0.03%
2021/04/19	12	16.40	12	16.40	16.40	0	16,749	0.00%
2021/04/16	10	16.31	10	16.33	16.34	0	17,010	0.00%
2021/04/15	5.1	16.27	0	0.00	16.28	5.1	17,281	0.03%
2021/04/14	14	16.28	0	0.00	16.31	14	17,530	0.08%
2021/04/13	21.2	16.28	6	16.28	16.25	15.2	17,759	0.09%
2021/04/12	24.3	16.30	11	16.36	16.27	13.3	18,051	0.07%
2021/04/09	26	16.36	0	0.00	16.35	26	18,299	0.14%
2021/04/08	42	16.40	28	16.39	16.41	14	18,583	0.08%
2021/04/07	13	16.40	0	0.00	16.41	13	18,945	0.07%
2021/04/06	11.2	16.46	16	16.47	16.47	-4.8	19,237	-0.02%
2021/04/01	10	16.32	21	16.33	16.32	-11	19,626	-0.06%
2021/03/31	19	16.28	0	0.00	16.28	19	20,059	0.09%
2021/03/30	1	16.39	20	16.31	16.40	-19	20,432	-0.09%
2021/03/29	15	16.12	25	16.17	16.18	-10	20,561	-0.05%
2021/03/26	10	15.93	14	15.97	16.03	-4	20,825	-0.02%
2021/03/25	31.1	15.82	0	0.00	15.81	31.1	21,351	0.15%
2021/03/24	33.4	15.95	1	15.95	15.90	32.4	21,444	0.15%
2021/03/23	18.8	16.15	28	16.11	16.12	-9.2	21,213	-0.04%
2021/03/22	2	16.18	17	16.24	16.24	-15	21,359	-0.07%
2021/03/19	21.5	16.15	0	0.00	16.11	21.5	21,958	0.10%
2021/03/18	16	16.25	34	16.21	16.25	-18	22,274	-0.08%
2021/03/17	23	16.14	3	16.17	16.13	20	22,893	0.09%
2021/03/16	4	16.14	0	0.00	16.14	4	23,551	0.02%
2021/03/15	14	16.00	4	16.11	16.11	10	24,398	0.04%
2021/03/12	2	16.01	95	16.03	16.09	-93	25,142	-0.37%
2021/03/11	7	15.90	14	16.01	16.02	-7	25,824	-0.03%
2021/03/10	6	15.82	5	15.81	15.80	1	26,553	0.00%
2021/03/09	17	15.70	14	15.74	15.78	3	27,886	0.01%
2021/03/08	15	15.77	0.1	15.78	15.74	15	29,080	0.05%
2021/03/05	23	15.63	11	15.66	15.72	12	30,378	0.04%
2021/03/04	17	15.72	0	0.00	15.71	17	31,200	0.05%
2021/03/03	2	15.84	2	15.76	15.87	0	32,520	0.00%
2021/03/02	34	15.73	1	15.83	15.68	33	34,800	0.09%
2021/02/26	27.1	15.75	12	15.76	15.72	15.1	36,660	0.04%
2021/02/25	10	15.79	10	15.82	15.90	0	37,418	0.00%
2021/02/24	54	15.85	2	15.90	15.81	52	39,726	0.13%
2021/02/23	51	15.95	4.5	15.96	15.95	46.5	41,184	0.11%
2021/02/22	31	15.93	41	15.96	15.98	-10	45,206	-0.02%
2021/02/19	81	15.72	2	15.69	15.73	79	50,089	0.16%
2021/02/18	93	16.00	30	16.20	15.89	63	55,747	0.11%
2021/02/17	74	15.78	147	15.53	15.94	-73	60,989	-0.12%	大賣/
2021/02/05	152.1	15.13	0	0.00	15.11	152.1	72,664	0.21%	大買/鉅額交易
2021/02/04	246.5	15.37	10	15.36	15.26	236.5	72,754	0.32%	大買/鉅額交易