中信中國高股息 (00882)-玉山-桃園券商分點個股進出

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
10.76
漲跌
▲0.12
漲幅
+1.13%
成交量
28,348張
產業
上市
345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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/04/26	3	10.71	61	10.73	10.76	-58	24,372	-0.24%
2024/04/25	32.6	10.67	49	10.61	10.64	-16.4	24,742	-0.07%
2024/04/24	2.3	10.48	7	10.47	10.48	-4.7	25,250	-0.02%
2024/04/23	18	10.43	5	10.44	10.44	13	26,952	0.05%
2024/04/22	6	10.43	210.5	10.44	10.43	-204.5	27,099	-0.75%	大賣/鉅額交易
2024/04/19	15	10.32	32	10.32	10.33	-17	26,904	-0.06%
2024/04/18	5	10.36	31	10.37	10.31	-26	26,670	-0.10%
2024/04/17	248.1	10.23	2	10.28	10.26	246.1	26,698	0.92%	大買/鉅額交易
2024/04/16	18.2	10.26	21	10.28	10.24	-2.8	26,772	-0.01%
2024/04/15	5	10.26	56	10.30	10.31	-51	26,741	-0.19%
2024/04/12	7,016.6	10.45	3,154	10.34	10.33	3,862.6	26,832	14.40%	大買/大賣/鉅額交易
2024/04/11	500	10.29	272	10.41	10.45	228	26,819	0.85%	大買/大賣/鉅額交易
2024/04/10	0	0.00	6	10.38	10.37	-6	26,780	-0.02%
2024/04/09	0	0.00	8	10.34	10.33	-8	27,028	-0.03%
2024/04/08	4.5	10.26	2.5	10.33	10.30	2	27,072	0.01%
2024/04/03	0.1	10.31	1	10.30	10.30	-0.9	27,035	0.00%
2024/04/02	1,261.5	10.35	35.2	10.32	10.30	1,226.3	27,099	4.52%	大買/鉅額交易
2024/04/01	2	10.25	806.5	10.27	10.27	-804.5	27,116	-2.97%	大賣/鉅額交易
2024/03/29	1,111.1	10.21	10	10.20	10.21	1,101.1	27,114	4.06%	大買/鉅額交易
2024/03/28	1,297.8	10.23	171	10.24	10.23	1,126.8	27,103	4.16%	大買/大賣/鉅額交易
2024/03/27	404	10.32	110	10.37	10.30	294	26,851	1.09%	大買/大賣/鉅額交易
2024/03/26	690.1	10.39	74	10.42	10.36	616.1	26,842	2.30%	大買/鉅額交易
2024/03/25	0.2	10.43	11	10.46	10.47	-10.8	26,704	-0.04%
2024/03/22	27	10.51	6	10.49	10.43	21	26,691	0.08%
2024/03/21	0	0.00	44	10.51	10.50	-44	26,733	-0.16%
2024/03/20	18	10.36	1	10.41	10.41	17	26,880	0.06%
2024/03/19	10	10.45	16	10.47	10.42	-6	27,015	-0.02%
2024/03/18	33.2	10.49	12	10.45	10.45	21.2	27,297	0.08%
2024/03/15	35	10.27	0	0.00	10.25	35	27,202	0.13%
2024/03/14	23	10.37	13	10.40	10.34	10	27,830	0.04%
2024/03/13	5	10.35	94	10.38	10.40	-89	28,099	-0.32%
2024/03/12	6	10.35	83	10.35	10.35	-77	28,058	-0.27%
2024/03/11	16	10.32	22	10.29	10.28	-6	28,080	-0.02%
2024/03/08	24	10.29	240	10.31	10.32	-216	28,405	-0.76%	大賣/鉅額交易
2024/03/07	23	10.27	7	10.28	10.26	16	28,306	0.06%
2024/03/06	5.2	10.19	20	10.20	10.21	-14.8	28,071	-0.05%
2024/03/05	6.3	10.11	321	10.08	10.10	-314.7	28,190	-1.12%	大賣/鉅額交易
2024/03/04	22	10.22	8	10.25	10.19	14	28,405	0.05%
2024/03/01	9	10.21	80	10.23	10.23	-71	28,288	-0.25%
2024/02/29	2	10.24	7	10.25	10.25	-5	28,108	-0.02%
2024/02/27	10	10.27	68	10.24	10.28	-58	27,960	-0.21%
2024/02/26	14.3	10.36	19	10.36	10.35	-4.7	27,627	-0.02%
2024/02/23	226	10.42	19	10.42	10.41	207	27,354	0.76%	大買/鉅額交易
2024/02/22	66	10.24	9	10.29	10.34	57	26,877	0.21%
2024/02/21	15	10.23	23	10.18	10.30	-8	26,406	-0.03%
2024/02/20	8.1	9.96	5	9.98	9.96	3.1	25,499	0.01%
2024/02/19	13.2	9.89	4	9.88	9.89	9.2	25,222	0.04%
2024/02/16	4.2	9.65	178	9.73	9.84	-173.8	24,986	-0.70%	大賣/鉅額交易
2024/02/15	56.4	9.55	2.3	9.56	9.60	54.1	24,606	0.22%
2024/02/05	72.2	9.52	10	9.55	9.56	62.2	24,299	0.26%
2024/02/02	35	9.62	2	9.60	9.59	33	23,823	0.14%
2024/02/01	260.7	9.66	9	9.64	9.66	251.7	23,581	1.07%	大買/鉅額交易
2024/01/31	353	9.62	1	9.62	9.62	352	23,304	1.51%	大買/鉅額交易
2024/01/30	42.2	9.74	1	9.72	9.70	41.2	22,919	0.18%
2024/01/29	18	9.96	18	9.99	9.95	0	22,333	0.00%
2024/01/26	75	9.97	17	10.00	9.98	58	21,969	0.26%
2024/01/25	38	9.91	382	9.89	10.01	-344	21,537	-1.60%	大賣/鉅額交易
2024/01/24	367	9.55	83	9.55	9.51	284	20,662	1.37%	大買/鉅額交易
2024/01/23	49.6	9.31	110.8	9.38	9.42	-61.2	19,990	-0.31%	大賣/
2024/01/22	199.5	9.37	5.2	9.32	9.30	194.3	19,421	1.00%	大買/鉅額交易
2024/01/19	82.1	9.58	3.2	9.62	9.56	78.9	18,124	0.44%
2024/01/18	153.9	9.60	34	9.64	9.61	119.9	17,379	0.69%	大買/鉅額交易
2024/01/17	876	9.91	1.2	9.80	9.78	874.8	16,490	5.30%	大買/鉅額交易
2024/01/16	7	10.27	300	10.29	10.27	-293	14,739	-1.99%	大賣/鉅額交易
2024/01/15	0.3	10.30	721	10.33	10.33	-720.8	14,582	-4.94%	大賣/鉅額交易
2024/01/12	0	0.00	60	10.34	10.32	-60	14,577	-0.41%
2024/01/11	42	10.23	1	10.28	10.34	41	14,581	0.28%
2024/01/10	75.6	10.27	88	10.26	10.28	-12.4	14,453	-0.09%
2024/01/09	20	10.28	4	10.35	10.31	16	14,309	0.11%
2024/01/08	28.3	10.34	20	10.39	10.32	8.3	14,150	0.06%
2024/01/05	12	10.48	45	10.48	10.48	-33	13,932	-0.24%
2024/01/04	26.5	10.44	46	10.42	10.42	-19.5	13,904	-0.14%
2024/01/03	55.5	10.45	19	10.45	10.48	36.5	13,696	0.27%
2024/01/02	1	10.38	7	10.38	10.38	-6	13,375	-0.04%
2023/12/29	22	10.35	138	10.35	10.36	-116	13,268	-0.87%	大賣/鉅額交易
2023/12/28	15	10.29	7	10.30	10.31	8	13,216	0.06%
2023/12/27	111	10.16	11	10.21	10.22	100	13,606	0.73%	大買/
2023/12/26	45	10.19	24	10.26	10.19	21	13,435	0.16%
2023/12/25	8	10.21	0	0.00	10.21	8	13,409	0.06%
2023/12/22	33	10.23	82	10.28	10.23	-49	13,357	-0.37%
2023/12/21	51	10.15	0.6	10.20	10.23	50.4	13,221	0.38%
2023/12/20	37.4	10.21	0.3	10.22	10.21	37.1	13,119	0.28%
2023/12/19	32.3	10.19	0	10.23	10.21	32.3	13,101	0.25%
2023/12/18	21.3	10.25	0	0.00	10.25	21.3	12,996	0.16%
2023/12/15	38.5	10.28	205	10.33	10.28	-166.6	12,812	-1.30%	大賣/鉅額交易
2023/12/14	89.1	10.14	95	10.19	10.12	-6	12,440	-0.05%
2023/12/13	110.3	10.16	0	0.00	10.15	110.3	12,144	0.91%	大買/鉅額交易
2023/12/12	19.9	10.12	10	10.16	10.21	9.9	11,853	0.08%
2023/12/11	178.3	10.02	4	10.01	10.03	174.3	11,763	1.48%	大買/鉅額交易
2023/12/08	100	10.15	2	10.20	10.15	98	10,994	0.89%
2023/12/07	87.4	10.22	2	10.35	10.23	85.4	10,549	0.81%
2023/12/06	37	10.24	38	10.33	10.36	-1	10,211	-0.01%
2023/12/05	109.5	10.31	13	10.37	10.26	96.5	10,020	0.96%	大買/
2023/12/04	54	10.40	0	0.00	10.39	54	9,505	0.57%
2023/12/01	47.6	10.40	18	10.41	10.42	29.6	9,373	0.32%
2023/11/30	63.4	10.40	2	10.42	10.40	61.4	9,281	0.66%
2023/11/29	120.2	10.51	0	0.00	10.45	120.2	9,144	1.31%	大買/鉅額交易
2023/11/28	32.3	10.61	2	10.62	10.62	30.3	8,462	0.36%
2023/11/27	17.1	10.69	0	0.00	10.62	17.1	8,460	0.20%
2023/11/24	10.1	10.70	0	0.00	10.71	10.1	8,387	0.12%
2023/11/22	56.3	10.65	1	10.65	10.65	55.3	8,569	0.65%
2023/11/21	21.1	10.76	1	10.73	10.73	20.1	8,549	0.23%
2023/11/20	55.2	10.70	5	10.72	10.71	50.2	8,640	0.58%
2023/11/17	14.6	10.71	0	0.00	10.71	14.6	8,653	0.17%
2023/11/16	1	10.79	8	10.86	10.82	-7	8,794	-0.08%
2023/11/15	0	0.00	11	10.78	10.83	-11	9,176	-0.12%
2023/11/14	2.3	10.65	5	10.64	10.66	-2.8	9,274	-0.03%
2023/11/13	31.3	10.57	5	10.64	10.59	26.3	9,602	0.27%
2023/11/10	10.6	10.63	0	0.00	10.62	10.6	9,736	0.11%
2023/11/09	12.5	10.68	20	10.70	10.69	-7.5	9,899	-0.08%
2023/11/08	2	10.73	15	10.72	10.73	-13	10,462	-0.12%
2023/11/07	1.5	10.83	5	10.87	10.79	-3.6	10,644	-0.03%
2023/11/06	8.5	10.89	12	10.88	10.87	-3.6	10,785	-0.03%
2023/11/03	3.2	10.79	1	10.82	10.79	2.2	10,883	0.02%
2023/11/02	3.2	10.74	0	0.00	10.74	3.2	11,019	0.03%
2023/11/01	0.7	10.73	18	10.72	10.73	-17.4	11,196	-0.15%
2023/10/31	0.2	10.77	0	0.00	10.67	0.2	11,364	0.00%
2023/10/30	7.3	10.72	3	10.74	10.72	4.3	11,635	0.04%
2023/10/27	0	0.00	5.6	10.77	10.76	-5.6	11,917	-0.05%
2023/10/26	0.3	10.68	1.4	10.64	10.62	-1.1	12,729	-0.01%
2023/10/25	5.6	10.73	4.5	10.77	10.71	1.1	13,125	0.01%
2023/10/24	2.2	10.48	0.2	10.54	10.51	2	13,241	0.02%
2023/10/23	14.8	10.49	0.2	10.53	10.46	14.6	13,469	0.11%
2023/10/20	4.5	10.55	2.5	10.55	10.55	2	13,763	0.01%
2023/10/19	24.4	10.64	2	10.63	10.65	22.4	13,951	0.16%
2023/10/18	6.4	10.81	2	10.80	10.79	4.4	13,969	0.03%
2023/10/17	3.3	10.86	40.3	10.86	10.86	-37.1	14,164	-0.26%
2023/10/16	1.9	10.83	0	0.00	10.81	1.9	14,720	0.01%
2023/10/13	1.3	10.86	4	10.89	10.86	-2.7	16,147	-0.02%
2023/10/12	21	10.98	1.5	10.97	10.98	19.5	16,487	0.12%
2023/10/11	6.3	10.76	5.2	10.78	10.75	1.1	16,693	0.01%
2023/10/06	0.1	10.72	3	10.69	10.70	-2.9	16,779	-0.02%
2023/10/05	7.5	10.55	0.2	10.58	10.58	7.3	16,858	0.04%
2023/10/04	7.4	10.57	0	0.00	10.57	7.4	16,984	0.04%
2023/10/03	31.8	10.69	0	0.00	10.61	31.8	17,274	0.18%
2023/10/02	0.3	10.93	11	10.89	10.92	-10.7	17,038	-0.06%
2023/09/28	2.3	10.88	10	10.85	10.86	-7.7	17,457	-0.04%
2023/09/27	6.2	10.87	0	0.00	10.87	6.2	17,646	0.04%
2023/09/26	4.5	10.90	1.3	10.90	10.88	3.2	17,770	0.02%
2023/09/25	1	11.00	9	10.97	10.96	-8	17,941	-0.04%
2023/09/22	1.1	10.89	40.3	10.93	10.97	-39.2	18,044	-0.22%
2023/09/21	6.3	10.92	20.2	10.93	10.92	-14	18,177	-0.08%
2023/09/20	5.1	10.97	22	11.01	11.00	-16.9	18,240	-0.09%
2023/09/19	0.2	10.94	28	11.00	10.97	-27.8	18,322	-0.15%
2023/09/18	0.4	10.89	50.4	10.91	10.90	-50	18,601	-0.27%
2023/09/15	4	11.05	84.7	11.03	11.00	-80.7	18,796	-0.43%
2023/09/14	17.6	10.86	0	0.00	10.89	17.6	18,835	0.09%
2023/09/13	7.6	10.88	20.3	10.96	10.90	-12.7	18,861	-0.07%
2023/09/12	3.6	10.89	0	0.00	10.92	3.6	19,014	0.02%
2023/09/11	17.1	10.91	0.1	10.94	10.96	17	19,226	0.09%
2023/09/08	20.8	10.94	1	11.01	10.95	19.8	19,312	0.10%
2023/09/07	6	11.01	2.4	11.02	11.01	3.6	19,583	0.02%
2023/09/06	9.1	11.01	4.2	11.03	11.02	4.9	19,745	0.02%
2023/09/05	44.4	11.12	3	11.14	11.12	41.4	19,743	0.21%
2023/09/04	20.5	11.07	20	11.11	11.17	0.5	19,943	0.00%
2023/09/01	2	10.88	11	10.88	10.94	-9	20,057	-0.04%
2023/08/31	8.2	10.89	20	10.88	10.88	-11.8	20,308	-0.06%
2023/08/30	5	11.02	10	11.03	10.99	-5	20,687	-0.02%
2023/08/29	6	10.83	0	0.00	10.96	6	21,161	0.03%
2023/08/28	21	10.94	95	10.92	10.84	-74	21,529	-0.34%
2023/08/25	16.7	10.69	0	0.00	10.73	16.7	21,976	0.08%
2023/08/24	22	10.66	2	10.68	10.69	20	22,700	0.09%
2023/08/23	28.2	10.61	2	10.57	10.65	26.2	23,009	0.11%
2023/08/22	10.7	10.56	10	10.58	10.54	0.7	23,454	0.00%
2023/08/21	29.3	10.63	8	10.60	10.61	21.3	24,483	0.09%
2023/08/18	22.4	10.85	27	10.85	10.82	-4.7	25,064	-0.02%
2023/08/17	31.6	10.85	4	10.89	10.87	27.6	25,278	0.11%
2023/08/16	54.6	10.94	56	10.93	10.94	-1.5	25,148	-0.01%
2023/08/15	88.8	11.02	12	11.03	11.02	76.8	25,258	0.30%
2023/08/14	54.6	11.05	14.5	11.06	11.04	40	25,150	0.16%
2023/08/11	30.2	11.27	150	11.29	11.29	-119.9	24,684	-0.49%	大賣/鉅額交易
2023/08/10	8.6	11.36	414	11.35	11.35	-405.4	24,609	-1.65%	大賣/鉅額交易
2023/08/09	18	11.40	13	11.41	11.40	5	24,726	0.02%
2023/08/08	13.4	11.42	1	11.47	11.47	12.4	24,874	0.05%
2023/08/07	104.5	11.53	64	11.56	11.52	40.5	24,834	0.16%	大買/
2023/08/04	4	11.65	45	11.64	11.66	-41	24,827	-0.17%
2023/08/02	73	11.64	15	11.58	11.54	58	25,158	0.23%
2023/08/01	42	11.77	69	11.86	11.72	-27	25,170	-0.11%
2023/07/31	61.1	11.82	153	11.84	11.83	-91.9	25,129	-0.37%	大賣/
2023/07/28	6	11.37	142.2	11.49	11.61	-136.2	24,479	-0.56%	大賣/鉅額交易
2023/07/27	46.5	11.42	75	11.39	11.43	-28.5	24,109	-0.12%
2023/07/26	135	11.32	3	11.31	11.27	132	23,981	0.55%	大買/鉅額交易
2023/07/25	7	11.25	50	11.24	11.26	-43	23,761	-0.18%
2023/07/24	35.2	11.02	0	0.00	11.01	35.2	23,374	0.15%
2023/07/21	12.3	11.09	4	11.11	11.08	8.3	23,134	0.04%
2023/07/20	38.2	11.06	21	11.06	11.09	17.2	23,109	0.07%
2023/07/19	69.1	10.96	41	10.96	10.96	28.1	22,998	0.12%
2023/07/18	163.5	11.09	10	11.05	11.03	153.5	22,560	0.68%	大買/鉅額交易
2023/07/17	145.2	11.57	3.3	11.58	11.58	141.9	21,201	0.67%	大買/鉅額交易
2023/07/14	73.5	11.57	4	11.60	11.57	69.5	20,872	0.33%
2023/07/13	58	11.59	10	11.60	11.61	48	20,708	0.23%
2023/07/12	20.1	11.54	2	11.54	11.53	18.1	20,728	0.09%
2023/07/11	4	11.50	32	11.56	11.53	-28	20,658	-0.14%
2023/07/10	36.7	11.47	1	11.57	11.43	35.7	20,524	0.17%
2023/07/07	40.5	11.50	0	0.00	11.52	40.5	20,255	0.20%
2023/07/06	56	11.66	1	11.74	11.60	55	20,051	0.27%
2023/07/05	40.5	11.77	60	11.79	11.78	-19.5	19,680	-0.10%
2023/07/04	32	11.86	14	11.85	11.87	18	19,471	0.09%
2023/07/03	35.5	11.79	66	11.79	11.83	-30.5	19,558	-0.16%
2023/06/30	31.5	11.68	2	11.68	11.70	29.5	19,557	0.15%
2023/06/29	67.5	11.63	13	11.69	11.61	54.5	19,753	0.28%
2023/06/28	56.6	11.63	31	11.64	11.65	25.6	19,736	0.13%
2023/06/27	30	11.52	68	11.56	11.59	-38	19,991	-0.19%
2023/06/26	146.5	11.44	0	0.00	11.46	146.5	20,567	0.71%	大買/鉅額交易
2023/06/21	92.8	11.64	17	11.63	11.62	75.8	20,298	0.37%
2023/06/20	39.3	11.72	28	11.77	11.70	11.3	20,119	0.06%
2023/06/19	33	11.80	6	11.85	11.75	27	20,053	0.13%
2023/06/16	13	11.80	124	11.77	11.84	-111	19,951	-0.56%	大賣/鉅額交易
2023/06/15	56.2	11.70	26	11.71	11.72	30.2	19,924	0.15%
2023/06/14	33	11.72	0	0.00	11.72	33	19,716	0.17%
2023/06/13	59	11.70	10	11.72	11.71	49	19,644	0.25%
2023/06/12	14.4	11.73	11	11.77	11.76	3.4	19,475	0.02%
2023/06/09	10.1	11.75	46	11.74	11.75	-35.9	19,827	-0.18%
2023/06/08	12.1	11.62	6	11.66	11.67	6.1	19,892	0.03%
2023/06/07	29	11.65	0	0.00	11.64	29	20,025	0.14%
2023/06/06	42.5	11.68	29	11.68	11.65	13.5	19,804	0.07%
2023/06/05	168.5	11.58	31	11.65	11.53	137.5	19,821	0.69%	大買/鉅額交易
2023/06/02	163	11.45	23	11.49	11.50	140	19,632	0.71%	大買/鉅額交易
2023/06/01	86.6	11.27	70	11.29	11.30	16.6	19,279	0.09%
2023/05/31	148.2	11.30	1	11.23	11.25	147.2	18,948	0.78%	大買/鉅額交易
2023/05/30	140.4	11.41	0	0.00	11.37	140.4	18,435	0.76%	大買/鉅額交易
2023/05/29	169.1	11.59	0	0.00	11.57	169.1	17,927	0.94%	大買/鉅額交易
2023/05/26	108.4	11.58	0	0.00	11.56	108.4	17,787	0.61%	大買/鉅額交易
2023/05/25	183.5	11.66	1.3	11.74	11.58	182.2	17,433	1.05%	大買/鉅額交易
2023/05/24	164.4	11.92	0	0.00	11.87	164.4	16,325	1.01%	大買/鉅額交易
2023/05/23	53.5	12.11	1	12.08	12.07	52.5	15,557	0.34%
2023/05/22	41.2	12.17	0	0.00	12.18	41.2	15,329	0.27%
2023/05/19	63.2	12.22	0	0.00	12.20	63.2	15,216	0.42%
2023/05/18	59	12.29	0	0.00	12.32	59	14,948	0.39%
2023/05/17	39.1	12.29	0	0.00	12.27	39.1	15,008	0.26%
2023/05/16	31	12.36	15	12.40	12.36	16	14,964	0.11%
2023/05/15	50.6	12.23	0	0.00	12.26	50.6	15,138	0.33%
2023/05/12	75	12.38	2	12.47	12.34	73	14,958	0.49%
2023/05/11	35	12.59	0	0.00	12.54	35	14,749	0.24%
2023/05/10	15.3	12.72	1	12.72	12.67	14.3	14,775	0.10%
2023/05/09	1	12.95	48	12.89	12.95	-47	14,681	-0.32%
2023/05/08	1	12.70	99	12.67	12.72	-98	14,557	-0.67%
2023/05/05	10.1	12.49	109	12.51	12.50	-98.9	14,775	-0.67%	大賣/
2023/05/04	5	12.26	29	12.34	12.38	-24	14,764	-0.16%
2023/05/03	20	12.19	1	12.18	12.19	19	14,679	0.13%
2023/05/02	22	12.33	0	0.00	12.32	22	14,828	0.15%
2023/04/28	20	12.30	3	12.30	12.30	17	14,899	0.11%
2023/04/27	7	12.11	3	12.18	12.18	4	15,268	0.03%
2023/04/26	19	12.07	5	12.08	12.14	14	15,660	0.09%
2023/04/25	1.3	12.13	1	12.09	12.08	0.3	15,774	0.00%
2023/04/24	3	12.17	1	12.21	12.20	2	16,097	0.01%
2023/04/21	0	0.00	81	12.31	12.25	-81	16,015	-0.51%
2023/04/20	13.4	12.29	30	12.30	12.27	-16.6	15,957	-0.10%
2023/04/19	2	12.26	13	12.30	12.30	-11	15,965	-0.07%
2023/04/18	0	0.00	38	12.34	12.34	-38	15,913	-0.24%
2023/04/17	5.2	12.21	13	12.21	12.23	-7.8	15,813	-0.05%
2023/04/14	2	12.13	70.5	12.15	12.13	-68.5	15,744	-0.44%
2023/04/13	15.1	12.09	1	12.09	12.11	14.1	15,687	0.09%
2023/04/12	26	12.12	29	12.12	12.12	-3	15,657	-0.02%
2023/04/11	20	12.02	14	12.05	12.03	6	15,523	0.04%
2023/04/10	22.3	11.92	0	0.00	11.93	22.3	15,505	0.14%
2023/04/07	24.7	11.88	0	0.00	11.90	24.7	15,436	0.16%
2023/04/06	74.5	11.87	0	0.00	11.84	74.5	15,345	0.49%
2023/03/31	26	11.94	24.1	11.96	11.95	1.9	15,078	0.01%
2023/03/30	61.7	11.83	0	0.00	11.85	61.7	14,859	0.41%
2023/03/29	88.8	11.88	2	11.98	11.86	86.8	14,517	0.60%
2023/03/28	51.3	11.86	3	11.86	11.86	48.3	14,347	0.34%
2023/03/27	122.2	11.94	0	0.00	11.93	122.2	14,018	0.87%	大買/鉅額交易
2023/03/24	1	12.12	5	12.14	12.13	-4	13,403	-0.03%
2023/03/23	78	12.09	8	12.11	12.12	70	13,309	0.53%
2023/03/22	8	12.17	3	12.15	12.12	5	13,217	0.04%
2023/03/21	5	12.04	1	12.04	12.04	4	13,123	0.03%
2023/03/20	29.2	12.08	0	0.00	12.04	29.2	13,020	0.22%
2023/03/17	36	12.08	20	12.18	12.14	16	12,940	0.12%
2023/03/16	33.4	11.98	0	0.00	12.02	33.4	12,891	0.26%
2023/03/15	24.7	12.03	6	12.07	12.03	18.7	12,846	0.15%
2023/03/14	54.9	12.01	0	0.00	11.93	54.9	12,770	0.43%
2023/03/13	46	12.04	1	12.10	12.10	45	12,273	0.37%
2023/03/10	103.3	12.09	1	12.08	12.09	102.3	12,120	0.84%	大買/鉅額交易
2023/03/09	42	12.33	0.6	12.37	12.33	41.5	11,786	0.35%
2023/03/08	72.3	12.36	3	12.41	12.33	69.3	11,706	0.59%
2023/03/07	12.2	12.49	26	12.58	12.58	-13.8	11,613	-0.12%
2023/03/06	215.2	12.44	3	12.43	12.41	212.2	11,431	1.86%	大買/鉅額交易
2023/03/03	17	12.34	0	0.00	12.36	17	11,230	0.15%
2023/03/02	55.1	12.14	9	12.25	12.26	46.1	11,086	0.42%
2023/03/01	134	12.05	7	12.12	12.12	127	10,944	1.16%	大買/鉅額交易
2023/02/24	85.1	12.10	0	0.00	12.10	85.1	10,685	0.80%
2023/02/23	96.3	12.27	0	0.00	12.26	96.3	10,369	0.93%
2023/02/22	85.1	12.27	0	0.00	12.31	85.1	10,236	0.83%
2023/02/21	60	12.37	6	12.36	12.36	54	10,102	0.53%
2023/02/20	184.4	12.25	1	12.22	12.26	183.4	9,909	1.85%	大買/鉅額交易
2023/02/17	11	12.07	0	0.00	12.10	11	9,801	0.11%
2023/02/16	28	12.15	0	0.00	12.16	28	9,810	0.29%
2023/02/15	18.5	12.18	10	12.12	12.10	8.5	9,778	0.09%
2023/02/14	8	12.20	0	0.00	12.22	8	9,616	0.08%
2023/02/13	1.1	12.23	12	12.23	12.20	-11	9,536	-0.11%
2023/02/10	18.4	12.15	0	0.00	12.14	18.4	9,252	0.20%
2023/02/09	2	12.13	10	12.09	12.15	-8	9,241	-0.09%
2023/02/08	0	0.00	1	12.08	12.09	-1	9,216	-0.01%
2023/02/07	10	12.03	0	0.00	12.02	10	9,107	0.11%
2023/02/06	27.3	11.92	37.6	11.90	11.92	-10.3	9,071	-0.11%
2023/02/03	50.1	12.09	12	12.09	12.03	38.1	8,865	0.43%
2023/02/02	27	12.32	6	12.32	12.34	21	8,609	0.24%
2023/02/01	5.5	12.30	0	0.00	12.37	5.5	8,491	0.07%
2023/01/31	45.1	12.45	8	12.52	12.34	37.1	8,383	0.44%
2023/01/30	21	12.68	10	12.74	12.59	11	8,189	0.13%
2023/01/17	29.1	12.47	7	12.46	12.40	22.1	8,088	0.27%
2023/01/16	169.1	12.82	54	12.85	12.85	115.1	7,767	1.48%	大買/鉅額交易
2023/01/13	71	12.71	6	12.71	12.72	65	7,383	0.88%
2023/01/12	53	12.65	11	12.77	12.62	42	7,229	0.58%
2023/01/11	0	0.00	5	12.61	12.62	-5	6,834	-0.07%
2023/01/10	5.3	12.54	4	12.53	12.56	1.3	6,800	0.02%
2023/01/09	1.1	12.56	18	12.58	12.59	-16.9	6,784	-0.25%
2023/01/06	16	12.53	3.2	12.55	12.50	12.8	6,695	0.19%
2023/01/05	12	12.52	13	12.51	12.50	-1	6,681	-0.01%
2023/01/04	0.2	12.29	41	12.27	12.29	-40.8	6,626	-0.62%
2023/01/03	7	11.91	5	12.04	12.06	2	6,639	0.03%
2022/12/30	2	11.96	2	12.00	11.97	0	6,673	0.00%
2022/12/29	7	11.94	2	11.92	11.94	5	6,625	0.08%
2022/12/28	2	12.05	14.3	12.01	12.03	-12.3	6,662	-0.18%
2022/12/27	2	11.90	0	0.00	11.91	2	6,599	0.03%
2022/12/26	2	11.85	0	0.00	11.86	2	6,715	0.03%
2022/12/23	2	11.83	0	0.00	11.84	2	6,879	0.03%
2022/12/22	1	11.87	3	11.85	11.87	-2	7,055	-0.03%
2022/12/21	2.1	11.71	0	0.00	11.73	2.1	7,230	0.03%
2022/12/20	10.4	11.81	0	0.00	11.71	10.4	7,459	0.14%
2022/12/19	34	11.95	18	12.05	11.90	16	7,568	0.21%
2022/12/16	1	12.03	14.4	11.97	12.00	-13.4	7,542	-0.18%
2022/12/15	7.5	11.86	3	11.86	11.86	4.5	7,533	0.06%
2022/12/14	10	11.91	2	11.96	11.97	8	7,600	0.11%
2022/12/13	1	11.95	7	11.95	11.89	-6	7,578	-0.08%
2022/12/12	1.1	11.96	9	11.98	11.94	-8	7,645	-0.10%
2022/12/09	0	0.00	21	11.93	11.97	-21	7,672	-0.27%
2022/12/08	6	11.70	0	0.00	11.73	6	7,598	0.08%
2022/12/07	0	0.00	6	11.86	11.86	-6	7,645	-0.08%
2022/12/06	15	11.78	11	11.77	11.75	4	7,709	0.05%
2022/12/05	3	11.60	2.1	11.70	11.74	0.9	7,712	0.01%
2022/12/02	14	11.51	20	11.50	11.49	-6	7,718	-0.08%
2022/12/01	12	11.76	13	11.88	11.70	-1	7,686	-0.01%
2022/11/30	9	11.67	18	11.69	11.68	-9	7,673	-0.12%
2022/11/29	6	11.60	16	11.51	11.57	-10	7,673	-0.13%
2022/11/28	3	11.13	0	0.00	11.18	3	7,528	0.04%
2022/11/25	1	11.25	7	11.28	11.28	-6	7,539	-0.08%
2022/11/24	3.1	11.23	8	11.17	11.21	-4.9	7,587	-0.06%
2022/11/23	0.1	11.17	2	11.15	11.17	-1.9	7,709	-0.02%
2022/11/22	0	0.00	11	11.12	11.14	-11	7,804	-0.14%
2022/11/21	6.3	11.00	2	10.91	11.00	4.3	7,883	0.05%
2022/11/18	1.1	11.14	0	0.00	11.13	1.1	7,870	0.01%
2022/11/17	8.1	11.08	1	11.19	11.07	7.1	8,127	0.09%
2022/11/16	3	11.24	0	0.00	11.20	3	8,159	0.04%
2022/11/15	0.7	11.14	7	11.17	11.25	-6.3	8,186	-0.08%
2022/11/14	4	11.05	9	11.11	11.03	-5	8,173	-0.06%
2022/11/11	1	10.63	10	10.67	10.72	-9	8,222	-0.11%
2022/11/10	5	10.41	0	0.00	10.40	5	8,194	0.06%
2022/11/09	1	10.65	1	10.61	10.58	0	8,278	0.00%
2022/11/08	13	10.56	0	0.00	10.56	13	8,434	0.15%
2022/11/07	5.2	10.47	23	10.51	10.66	-17.8	8,473	-0.21%
2022/11/04	2	10.39	18	10.36	10.43	-16	8,515	-0.19%
2022/11/03	7.2	10.06	0	0.00	10.09	7.2	8,790	0.08%
2022/11/02	6.2	10.08	38	10.14	10.20	-31.8	8,892	-0.36%
2022/11/01	23.7	9.89	0	0.00	9.93	23.7	8,975	0.26%
2022/10/31	18.5	10.00	0	0.00	9.99	18.5	8,936	0.21%
2022/10/28	15.4	10.26	0	0.00	10.17	15.4	8,764	0.18%
2022/10/27	2	10.47	1	10.50	10.47	1	8,865	0.01%
2022/10/26	1	10.46	1	10.51	10.45	0	9,362	0.00%
2022/10/25	8	10.42	0	0.00	10.45	8	9,916	0.08%
2022/10/24	11.1	10.62	1	10.93	10.59	10.1	10,078	0.10%
2022/10/21	0	0.00	5	10.91	10.88	-5	9,993	-0.05%
2022/10/20	3.4	10.84	2.3	10.77	10.85	1.1	10,016	0.01%
2022/10/19	3	10.86	0	0.00	10.88	3	10,014	0.03%
2022/10/18	3.3	10.79	0	0.00	10.83	3.3	10,113	0.03%
2022/10/17	4.4	10.73	37	10.75	10.75	-32.6	10,568	-0.31%
2022/10/14	0.7	10.78	3	10.75	10.85	-2.3	10,621	-0.02%
2022/10/13	2	10.66	12	10.64	10.65	-10	10,653	-0.09%
2022/10/12	31	10.69	16	10.69	10.61	15	10,760	0.14%
2022/10/11	27.1	10.81	0	0.00	10.77	27.1	11,044	0.25%
2022/10/07	20	11.03	0	0.00	11.00	20	11,720	0.17%
2022/10/06	4.9	11.19	1.5	11.23	11.20	3.4	12,060	0.03%
2022/10/05	37.9	11.15	0	0.00	11.22	37.9	12,246	0.31%
2022/10/04	1	11.00	4	11.04	11.04	-3	12,275	-0.02%
2022/10/03	11	10.89	0	0.00	10.88	11	12,499	0.09%
2022/09/30	21	10.89	0	0.00	10.95	21	12,489	0.17%
2022/09/29	27	11.09	0	0.00	11.03	27	12,435	0.22%
2022/09/28	8.2	11.17	9	11.16	11.13	-0.8	12,468	-0.01%
2022/09/27	28.2	11.32	0	0.00	11.35	28.2	12,407	0.23%
2022/09/26	26	11.55	0	0.00	11.48	26	12,167	0.21%
2022/09/23	18.2	11.61	0	0.00	11.66	18.2	12,028	0.15%
2022/09/22	11	11.61	0	0.00	11.61	11	12,026	0.09%
2022/09/21	22.1	11.72	0	0.00	11.73	22.1	11,937	0.18%
2022/09/20	11.3	11.83	0	0.00	11.83	11.3	11,850	0.10%
2022/09/19	71.3	11.90	15	11.84	11.81	56.3	11,861	0.47%
2022/09/16	58	11.94	5	11.96	11.93	53	11,784	0.45%
2022/09/15	46.3	12.01	10	12.02	12.00	36.3	11,729	0.31%
2022/09/14	55	11.90	0	0.00	11.91	55	11,692	0.47%
2022/09/13	39	11.99	20	12.00	12.02	19	11,617	0.16%
2022/09/12	54	11.84	3	11.84	11.85	51	11,526	0.44%
2022/09/08	66	11.76	7	11.80	11.74	59	11,505	0.51%
2022/09/07	29	11.75	15	11.77	11.76	14	11,550	0.12%
2022/09/06	59.3	11.78	4	11.76	11.79	55.3	11,539	0.48%
2022/09/05	63.9	11.70	3	11.70	11.71	60.9	11,481	0.53%
2022/09/02	6	11.69	0	0.00	11.70	6	11,426	0.05%
2022/09/01	5.1	11.72	0	0.00	11.77	5.1	11,381	0.04%
2022/08/31	5	11.74	2	11.79	11.79	3	11,269	0.03%
2022/08/30	2	11.70	2	11.78	11.74	0	11,200	0.00%
2022/08/29	8.1	11.70	0	0.00	11.71	8.1	11,080	0.07%
2022/08/26	22	11.76	120	11.76	11.77	-98	10,994	-0.89%	大賣/
2022/08/25	27	11.65	0	0.00	11.63	27	10,873	0.25%
2022/08/24	66	11.63	0	0.00	11.59	66	10,836	0.61%
2022/08/23	10.2	11.72	0	0.00	11.76	10.2	10,536	0.10%
2022/08/22	50.3	11.79	9	11.75	11.78	41.3	10,504	0.39%
2022/08/19	2	11.64	0	0.00	11.74	2	10,388	0.02%
2022/08/18	49.2	11.69	3	11.71	11.68	46.2	10,282	0.45%
2022/08/17	3	11.70	0	0.00	11.74	3	10,061	0.03%
2022/08/16	95.1	11.68	0	0.00	11.66	95.1	9,986	0.95%
2022/08/15	141	11.72	3	11.77	11.70	138	9,899	1.39%	大買/鉅額交易
2022/08/12	82	11.70	14	11.73	11.77	68	9,756	0.70%
2022/08/11	110.2	11.60	0	0.00	11.61	110.2	9,740	1.13%	大買/鉅額交易
2022/08/10	164.6	11.56	0	0.00	11.52	164.6	9,594	1.72%	大買/鉅額交易
2022/08/09	180.1	11.75	8	11.79	11.74	172.1	9,250	1.86%	大買/鉅額交易
2022/08/08	93.2	11.71	13	11.71	11.71	80.2	9,094	0.88%
2022/08/05	123.4	11.60	0	0.00	11.59	123.4	8,913	1.38%	大買/鉅額交易
2022/08/04	122	11.52	0	0.00	11.52	122	8,815	1.38%	大買/鉅額交易
2022/08/03	17.1	11.50	2	11.51	11.49	15.1	8,718	0.17%
2022/08/02	131.2	11.57	0	0.00	11.53	131.2	8,566	1.53%	大買/鉅額交易
2022/08/01	166.4	11.82	0	0.00	11.77	166.4	8,121	2.05%	大買/鉅額交易
2022/07/29	151.4	11.96	0	0.00	11.90	151.4	7,619	1.99%	大買/鉅額交易
2022/07/28	107	11.99	2	12.00	12.01	105	7,362	1.43%	大買/鉅額交易
2022/07/27	99	11.99	0	0.00	11.99	99	7,317	1.35%
2022/07/26	96	12.00	1	12.01	12.02	95	7,439	1.28%
2022/07/25	109.3	11.92	0	0.00	11.89	109.3	7,444	1.47%	大買/鉅額交易
2022/07/22	207.7	11.96	1	11.93	11.91	206.7	7,391	2.80%	大買/鉅額交易
2022/07/21	82.1	12.06	0	0.00	12.05	82.1	6,984	1.17%
2022/07/20	112.5	12.16	0	0.00	12.13	112.5	6,933	1.62%	大買/鉅額交易
2022/07/19	111.2	12.09	0	0.00	12.08	111.2	6,979	1.59%	大買/鉅額交易
2022/07/18	37.2	12.10	6	12.07	12.16	31.2	6,919	0.45%
2022/07/15	278.4	12.99	0	0.00	13.00	278.4	6,696	4.16%	大買/鉅額交易
2022/07/14	249.1	13.05	0	0.00	13.04	249.1	5,901	4.22%	大買/鉅額交易
2022/07/13	181.1	13.27	0	0.00	13.22	181.1	5,661	3.20%	大買/鉅額交易
2022/07/12	134.1	13.27	3	13.29	13.28	131.1	5,470	2.40%	大買/鉅額交易
2022/07/11	138.6	13.33	0	0.00	13.25	138.6	5,395	2.57%	大買/鉅額交易
2022/07/08	62	13.45	0	0.00	13.43	62	5,223	1.19%
2022/07/07	56	13.39	0	0.00	13.37	56	5,142	1.09%
2022/07/06	14.6	13.37	0	0.00	13.31	14.6	5,188	0.28%
2022/07/05	0.1	13.61	3	13.67	13.58	-2.9	5,133	-0.06%
2022/07/04	0.5	13.46	0	0.00	13.47	0.5	5,217	0.01%
2022/07/01	13.1	13.50	1	13.60	13.47	12.1	5,432	0.22%
2022/06/30	7	13.59	2	13.57	13.59	5	6,109	0.08%
2022/06/29	0	0.00	4	13.57	13.53	-4	6,114	-0.07%
2022/06/28	1	13.40	20	13.42	13.44	-19	6,239	-0.30%
2022/06/27	11	13.39	0	0.00	13.38	11	6,320	0.17%
2022/06/24	2.1	13.34	0	0.00	13.28	2.1	6,329	0.03%
2022/06/23	2	13.25	0.1	13.26	13.26	1.9	6,441	0.03%
2022/06/22	2.1	13.32	0	0.00	13.31	2.1	6,539	0.03%
2022/06/21	9	13.31	0	0.00	13.36	9	6,600	0.14%
2022/06/20	0.5	13.21	1	13.19	13.20	-0.5	6,705	-0.01%
2022/06/17	8	13.24	4	13.27	13.26	4	6,817	0.06%
2022/06/16	5.2	13.40	0	0.00	13.34	5.2	6,919	0.08%
2022/06/15	2.2	13.58	0	0.00	13.57	2.2	6,992	0.03%
2022/06/14	2	13.48	0	0.00	13.50	2	7,364	0.03%
2022/06/13	2.1	13.55	1	13.56	13.57	1.1	8,146	0.01%
2022/06/10	0.1	13.71	115	13.71	13.72	-114.9	9,203	-1.25%	大賣/鉅額交易
2022/06/09	0.1	13.85	0	0.00	13.83	0.1	9,719	0.00%
2022/06/07	2	13.80	0	0.00	13.77	2	10,444	0.02%
2022/06/06	0.1	13.96	0	0.00	13.77	0.1	10,901	0.00%
2022/06/02	4	13.84	0	0.00	13.83	4	11,170	0.04%
2022/06/01	0	0.00	21	13.82	13.83	-21	11,357	-0.18%
2022/05/31	4.1	13.68	6	13.66	13.69	-1.9	11,451	-0.02%
2022/05/30	7.2	13.69	0	0.00	13.66	7.2	11,501	0.06%
2022/05/27	0.1	13.81	0	0.00	13.77	0.1	11,573	0.00%
2022/05/26	1	13.73	0	0.00	13.76	1	11,698	0.01%
2022/05/24	1	13.83	0	0.00	13.79	1	12,145	0.01%
2022/05/23	2	13.89	2	13.91	13.83	0	12,213	0.00%
2022/05/20	0	0.00	1	13.77	13.88	-1	12,357	-0.01%
2022/05/19	0	0.00	2	13.75	13.71	-2	12,340	-0.02%
2022/05/18	50	13.63	0	0.00	13.68	50	12,290	0.41%
2022/05/17	35	13.59	0	0.00	13.59	35	12,367	0.28%
2022/05/16	10.2	13.49	8.8	13.58	13.55	1.4	12,455	0.01%
2022/05/13	15.1	13.44	4.2	13.46	13.46	10.9	12,674	0.09%
2022/05/12	30	13.37	0	0.00	13.32	30	12,789	0.23%
2022/05/11	0	0.00	2	13.52	13.57	-2	13,241	-0.02%
2022/05/10	7	13.39	47	13.41	13.48	-40	13,399	-0.30%
2022/05/09	16	13.51	0	0.00	13.51	16	13,472	0.12%
2022/05/06	9	13.73	0	0.00	13.70	9	13,456	0.07%
2022/05/05	2.4	14.00	4	14.01	14.00	-1.6	13,457	-0.01%
2022/05/04	6	14.02	5	14.10	14.00	1	13,522	0.01%
2022/05/03	1	14.13	2	14.00	14.13	-1	13,606	-0.01%
2022/04/29	0	0.00	12	13.86	13.88	-12	13,710	-0.09%
2022/04/28	0	0.00	41	13.90	13.78	-41	13,825	-0.30%
2022/04/27	0.1	13.45	6	13.38	13.50	-5.9	13,883	-0.04%
2022/04/26	3	13.56	0	0.00	13.58	3	14,010	0.02%
2022/04/25	12.2	13.63	31	13.67	13.62	-18.8	14,272	-0.13%
2022/04/22	4.3	13.72	20	13.88	13.88	-15.8	14,452	-0.11%
2022/04/21	12.1	13.86	4	14.04	13.88	8.1	14,428	0.06%
2022/04/20	8.1	14.17	10	14.27	14.18	-1.9	14,341	-0.01%
2022/04/19	0	0.00	6	14.28	14.30	-6	14,364	-0.04%
2022/04/15	0.4	14.28	17	14.22	14.23	-16.6	14,390	-0.12%
2022/04/14	2	14.29	12	14.31	14.29	-10	14,456	-0.07%
2022/04/13	7	14.15	1	14.16	14.17	6	14,594	0.04%
2022/04/12	6	14.12	11	14.11	14.22	-5	14,832	-0.03%
2022/04/11	11.1	14.22	5	14.36	14.17	6.1	14,855	0.04%
2022/04/08	3	14.24	0.3	14.30	14.40	2.7	14,777	0.02%
2022/04/07	11.5	14.26	7	14.20	14.13	4.5	14,617	0.03%
2022/04/06	0.1	14.06	59	14.32	14.41	-58.9	14,510	-0.41%
2022/04/01	11	13.93	14	13.95	13.93	-3	13,878	-0.02%
2022/03/31	5	13.98	3	13.97	13.95	2	13,889	0.01%
2022/03/30	0	0.00	3	13.86	13.86	-3	14,027	-0.02%
2022/03/29	1	13.76	1	13.77	13.77	0	14,293	0.00%
2022/03/28	2	13.53	0	0.00	13.76	2	14,313	0.01%
2022/03/25	10.2	13.69	17	13.69	13.66	-6.8	14,277	-0.05%
2022/03/24	5	13.80	17	13.74	13.78	-12	14,340	-0.08%
2022/03/23	4	13.71	0	0.00	13.75	4	14,461	0.03%
2022/03/22	0	0.00	17	13.64	13.70	-17	14,416	-0.12%
2022/03/21	24.1	13.54	2	13.59	13.42	22.1	14,346	0.15%
2022/03/18	26	13.35	9	13.31	13.42	17	14,375	0.12%
2022/03/17	25.3	13.05	33	13.07	13.23	-7.8	14,292	-0.05%
2022/03/16	47.1	12.23	3	12.43	12.40	44.1	14,031	0.31%
2022/03/15	103.2	12.65	2	12.80	12.49	101.2	13,556	0.75%	大買/鉅額交易
2022/03/14	99.7	13.29	10	13.14	13.18	89.7	12,540	0.71%
2022/03/11	92.6	13.53	0	0.00	13.44	92.6	12,094	0.77%
2022/03/10	101.1	13.78	21	13.80	13.78	80.1	11,716	0.68%	大買/
2022/03/09	89.4	13.65	0	0.00	13.51	89.4	11,861	0.75%
2022/03/08	40.2	13.82	15	13.71	13.78	25.2	11,465	0.22%
2022/03/07	30.1	13.93	11	13.95	14.00	19.1	11,240	0.17%
2022/03/04	17	14.02	1	14.07	14.04	16	11,209	0.14%
2022/03/03	7	14.09	1	14.13	14.08	6	11,205	0.05%
2022/03/02	14.1	14.02	0	0.00	14.04	14.1	11,266	0.13%
2022/03/01	13.1	14.10	0	0.00	14.08	13.1	11,237	0.12%
2022/02/25	45.1	14.08	0	0.00	14.05	45.1	11,163	0.40%
2022/02/24	27.6	14.14	0	0.00	14.12	27.6	10,998	0.25%
2022/02/23	2	14.28	0	0.00	14.25	2	10,879	0.02%
2022/02/22	56	14.21	7	14.27	14.22	49	10,972	0.45%
2022/02/21	42	14.38	1	14.39	14.36	41	10,967	0.37%
2022/02/18	6	14.38	3	14.35	14.39	3	11,026	0.03%
2022/02/17	58	14.30	20	14.28	14.31	38	11,133	0.34%
2022/02/16	7.1	14.32	25	14.39	14.31	-17.9	11,416	-0.16%
2022/02/15	36.3	14.32	0	0.00	14.21	36.3	11,559	0.31%
2022/02/14	5	14.59	3	14.57	14.52	2	11,754	0.02%
2022/02/11	3.5	14.82	50	14.75	14.79	-46.5	12,334	-0.38%
2022/02/10	6.1	14.55	77	14.53	14.58	-70.9	12,617	-0.56%
2022/02/09	4.5	14.43	46	14.44	14.47	-41.5	13,303	-0.31%
2022/02/08	4	14.20	7	14.21	14.16	-3	13,721	-0.02%
2022/02/07	1.2	14.19	0	0.00	14.17	1.2	14,094	0.01%
2022/01/26	16	14.18	0	0.00	14.17	16	14,311	0.11%
2022/01/25	18.1	14.28	2	14.32	14.24	16.1	14,722	0.11%
2022/01/24	7	14.37	1.1	14.42	14.43	6	14,831	0.04%
2022/01/21	9	14.27	5	14.31	14.29	4	14,878	0.03%
2022/01/20	0.1	14.21	5	14.20	14.31	-4.9	14,839	-0.03%
2022/01/19	2.1	14.00	5.3	14.15	14.13	-3.2	14,912	-0.02%
2022/01/18	52	13.91	0.1	14.00	13.97	51.9	15,011	0.35%
2022/01/17	14	14.15	0	0.00	14.13	14	14,704	0.10%
2022/01/14	1	14.30	0	0.00	14.28	1	14,427	0.01%
2022/01/13	0.1	14.44	0	0.00	14.40	0.1	14,360	0.00%
2022/01/12	12	14.42	2	14.49	14.41	10	14,286	0.07%
2022/01/11	3	14.43	33	14.39	14.40	-30	14,247	-0.21%
2022/01/10	1	14.27	10	14.25	14.25	-9	14,082	-0.06%
2022/01/07	0	0.00	1.2	14.18	14.18	-1.2	14,231	-0.01%
2022/01/06	15.1	14.13	0	0.00	14.12	15.1	14,133	0.11%
2022/01/05	18.1	14.28	4	14.40	14.22	14.1	13,900	0.10%
2022/01/04	5	14.54	17	14.48	14.51	-12	13,667	-0.09%
2022/01/03	2	14.36	39	14.39	14.40	-37	13,622	-0.27%
2021/12/30	2	14.33	2	14.37	14.31	0	13,748	0.00%
2021/12/29	0	0.00	7	14.39	14.33	-7	13,811	-0.05%
2021/12/28	4	14.50	0	0.00	14.47	4	13,763	0.03%
2021/12/27	0.1	14.57	17	14.55	14.56	-16.9	13,759	-0.12%
2021/12/24	0	0.00	16.1	14.51	14.54	-16.1	13,736	-0.12%
2021/12/23	0	0.00	23	14.35	14.45	-23	13,484	-0.17%
2021/12/22	5	14.14	0	0.00	14.14	5	13,228	0.04%
2021/12/21	2	14.09	4	14.10	14.10	-2	13,288	-0.02%
2021/12/20	19	14.05	1	14.06	14.08	18	13,337	0.13%
2021/12/17	0	0.00	2	14.34	14.34	-2	13,225	-0.02%
2021/12/16	0	0.00	7	14.19	14.23	-7	13,276	-0.05%
2021/12/15	0	0.00	8	14.09	14.14	-8	13,338	-0.06%
2021/12/14	13	14.10	0	0.00	13.99	13	13,480	0.10%
2021/12/13	12	14.34	30	14.37	14.33	-18	13,795	-0.13%
2021/12/10	2	14.27	7	14.29	14.28	-5	13,882	-0.04%
2021/12/09	6	14.26	56	14.24	14.29	-50	13,811	-0.36%
2021/12/08	2	14.05	1	14.07	14.04	1	13,604	0.01%
2021/12/07	2	13.98	98	14.00	14.00	-96	13,600	-0.71%
2021/12/06	7.1	14.02	3	14.06	14.01	4.1	13,558	0.03%
2021/12/03	2	13.80	16	13.93	14.06	-14	13,478	-0.10%
2021/12/02	8	13.70	15	13.72	13.77	-7	13,202	-0.05%
2021/12/01	6	13.60	4	13.73	13.75	2	13,351	0.01%
2021/11/30	16	13.61	0	0.00	13.60	16	13,596	0.12%
2021/11/29	8	13.65	28	13.62	13.65	-20	13,593	-0.15%
2021/11/26	22	13.74	0	0.00	13.69	22	13,697	0.16%
2021/11/25	6.1	13.87	2	13.88	13.90	4.1	13,593	0.03%
2021/11/24	4	13.76	8	13.79	13.79	-4	13,588	-0.03%
2021/11/23	9	13.73	7	13.75	13.73	2	13,550	0.01%
2021/11/22	1	13.72	5	13.74	13.70	-4	13,543	-0.03%
2021/11/19	18.1	13.64	0	0.00	13.64	18.1	13,549	0.13%
2021/11/18	15	13.67	3	13.69	13.69	12	13,445	0.09%
2021/11/17	17	13.76	0	0.00	13.76	17	13,389	0.13%
2021/11/16	10.5	13.73	1	13.74	13.74	9.5	13,504	0.07%
2021/11/15	33.3	13.75	3	13.91	13.71	30.3	13,455	0.22%
2021/11/12	54	13.94	4	13.91	13.91	50	13,157	0.38%
2021/11/11	18.6	13.73	24	13.80	13.81	-5.4	12,962	-0.04%
2021/11/10	76.2	13.44	5	13.41	13.40	71.2	12,650	0.56%
2021/11/09	137.4	13.61	10.5	13.59	13.57	126.9	12,007	1.06%	大買/鉅額交易
2021/11/08	91	13.72	7	13.71	13.71	84	11,286	0.74%
2021/11/05	64.2	13.87	6	13.87	13.86	58.2	10,669	0.55%
2021/11/04	45.5	13.97	1	14.09	13.94	44.5	10,204	0.44%
2021/11/03	62.5	13.96	0	0.00	14.01	62.5	10,097	0.62%
2021/11/02	59	14.02	0.5	14.05	14.01	58.5	10,082	0.58%
2021/11/01	22	14.05	0	0.00	14.10	22	9,851	0.22%
2021/10/29	76	14.11	0	0.00	14.13	76	9,887	0.77%
2021/10/28	32.5	14.21	0	0.00	14.21	32.5	9,781	0.33%
2021/10/27	23	14.17	0	0.00	14.23	23	9,915	0.23%
2021/10/26	62	14.37	4	14.44	14.29	58	9,910	0.59%
2021/10/25	8.1	14.51	0	0.00	14.53	8.1	9,873	0.08%
2021/10/22	3	14.59	1	14.59	14.57	2	10,281	0.02%
2021/10/21	2	14.54	1	14.57	14.50	1	10,549	0.01%
2021/10/20	3	14.49	3	14.59	14.49	0	11,077	0.00%
2021/10/19	0	14.53	10	14.59	14.54	-10	11,260	-0.09%
2021/10/18	3	14.40	0	0.00	14.42	3	11,366	0.03%
2021/10/15	37	14.37	0	0.00	14.46	37	11,664	0.32%
2021/10/14	5	14.59	2.5	14.61	14.60	2.5	12,293	0.02%
2021/10/13	1	14.56	1	14.55	14.58	0	13,097	0.00%
2021/10/12	6.1	14.57	7	14.56	14.55	-0.9	14,037	-0.01%
2021/10/08	3.1	14.71	0	0.00	14.69	3.1	14,558	0.02%
2021/10/07	0	0.00	4	14.89	14.92	-4	14,923	-0.03%
2021/10/06	0	0.00	46	14.61	14.75	-46	15,111	-0.30%
2021/10/05	0	0.00	4	14.58	14.56	-4	15,488	-0.03%
2021/10/01	5	14.54	1	14.58	14.48	4	16,396	0.02%
2021/09/30	2	14.55	3	14.58	14.61	-1	16,844	-0.01%
2021/09/29	13	14.50	36	14.62	14.59	-23	17,412	-0.13%
2021/09/28	12	14.55	13	14.59	14.64	-1	17,942	-0.01%
2021/09/27	38.6	14.39	6	14.35	14.35	32.6	17,971	0.18%
2021/09/24	7.5	14.59	6	14.62	14.57	1.5	17,973	0.01%
2021/09/23	4.5	14.39	19	14.59	14.53	-14.5	18,139	-0.08%
2021/09/22	20.1	14.07	9	13.95	14.12	11.1	18,032	0.06%
2021/09/17	19.3	14.19	0	0.00	14.18	19.3	17,974	0.11%
2021/09/16	70.5	14.37	10	14.22	14.24	60.5	17,831	0.34%
2021/09/15	27	14.75	3	14.75	14.73	24	17,376	0.14%
2021/09/14	3	15.03	12	15.09	15.04	-9	17,265	-0.05%
2021/09/13	1	14.98	105	15.05	15.07	-104	17,369	-0.60%	大賣/鉅額交易
2021/09/10	0.1	15.00	1	14.99	15.00	-0.9	17,530	-0.01%
2021/09/09	3	14.93	2	14.93	14.94	1	17,835	0.01%
2021/09/08	2	14.98	14	14.98	14.98	-12	18,058	-0.07%
2021/09/07	5	14.93	3	14.98	14.93	2	18,082	0.01%
2021/09/06	17	15.06	19	15.02	14.99	-2	18,204	-0.01%
2021/09/03	2	14.98	9	15.03	15.06	-7	18,007	-0.04%
2021/09/02	0	0.00	7.1	14.83	14.82	-7.1	17,690	-0.04%
2021/09/01	3.1	14.74	7	14.71	14.73	-3.9	17,522	-0.02%
2021/08/31	1	14.45	0	0.00	14.47	1	17,345	0.01%
2021/08/30	2	14.45	3	14.45	14.47	-1	17,319	-0.01%
2021/08/27	3	14.43	6	14.41	14.42	-3	17,252	-0.02%
2021/08/26	3	14.42	60	14.50	14.43	-57	17,241	-0.33%
2021/08/25	1.2	14.40	10	14.40	14.43	-8.8	17,183	-0.05%
2021/08/24	1	14.28	0	0.00	14.29	1	17,194	0.01%
2021/08/23	2	14.17	1	14.17	14.20	1	17,173	0.01%
2021/08/20	21.1	13.93	1	14.01	13.86	20.1	17,067	0.12%
2021/08/19	12	14.04	3	14.00	14.01	9	16,856	0.05%
2021/08/18	4	14.13	3	14.13	14.20	1	16,788	0.01%
2021/08/17	15.1	14.19	5	14.26	14.12	10.1	16,728	0.06%
2021/08/16	2	14.33	7	14.33	14.30	-5	16,678	-0.03%
2021/08/13	5	14.30	25	14.29	14.30	-20	16,582	-0.12%
2021/08/12	11	14.34	0	0.00	14.36	11	16,536	0.07%
2021/08/11	13.9	14.32	32	14.30	14.34	-18.1	16,466	-0.11%
2021/08/10	21	14.07	0	0.00	14.09	21	16,299	0.13%
2021/08/09	27	13.96	9	13.99	14.08	18	16,292	0.11%
2021/08/06	55.6	13.88	26	13.86	13.89	29.6	16,026	0.18%
2021/08/05	24	14.00	4	14.00	13.96	20	15,823	0.13%
2021/08/04	27.1	13.97	10	14.02	14.03	17.1	15,823	0.11%
2021/08/03	30	14.02	0	0.00	13.96	30	15,715	0.19%
2021/08/02	16	13.87	2	13.94	14.05	14	15,530	0.09%
2021/07/30	34	13.97	40	13.96	13.92	-6	15,385	-0.04%
2021/07/29	38	13.99	16	14.04	14.05	22	15,241	0.14%
2021/07/28	33	13.91	10	13.92	13.88	23	15,073	0.15%
2021/07/27	66	14.19	0	0.00	14.15	66	14,771	0.45%
2021/07/26	132	14.32	10	14.34	14.26	122	14,884	0.82%	大買/鉅額交易
2021/07/23	39	14.55	0	0.00	14.50	39	14,482	0.27%
2021/07/22	14.1	14.56	0	0.00	14.61	14.1	14,626	0.10%
2021/07/21	62	14.44	1	14.51	14.42	61	14,896	0.41%
2021/07/20	116.2	14.56	30	14.52	14.49	86.2	14,776	0.58%	大買/
2021/07/19	67.5	14.78	1.2	14.77	14.76	66.3	14,050	0.47%
2021/07/16	97.4	14.91	0	0.00	14.92	97.4	13,439	0.72%
2021/07/15	77.1	15.50	1	15.51	15.59	76.1	12,665	0.60%
2021/07/14	33	15.42	22	15.42	15.42	11	12,176	0.09%
2021/07/13	16.5	15.45	3	15.48	15.45	13.5	11,740	0.11%
2021/07/12	27.1	15.48	4	15.48	15.48	23.1	11,418	0.20%
2021/07/09	44	15.41	6	15.42	15.44	38	11,013	0.35%
2021/07/08	45.2	15.57	0	0.00	15.56	45.2	10,590	0.43%
2021/07/07	41	15.62	0	0.00	15.61	41	10,149	0.40%
2021/07/06	46.1	15.67	1	15.65	15.70	45.1	9,772	0.46%
2021/07/05	49.5	15.80	12	15.76	15.80	37.5	9,266	0.40%
2021/07/02	39.5	15.62	13	15.66	15.61	26.5	8,694	0.30%
2021/07/01	38.5	15.63	25	15.63	15.64	13.5	8,655	0.16%
2021/06/30	47	15.68	1.2	15.70	15.68	45.8	8,582	0.53%
2021/06/29	22	15.74	0	0.00	15.71	22	8,411	0.26%
2021/06/28	6	15.81	0	0.00	15.81	6	8,372	0.07%
2021/06/25	10.5	15.82	0	0.00	15.82	10.5	8,524	0.12%
2021/06/24	13	15.72	0	0.00	15.74	13	8,621	0.15%
2021/06/23	7	15.65	0	0.00	15.68	7	8,635	0.08%
2021/06/22	36	15.51	2	15.52	15.53	34	8,835	0.39%
2021/06/21	43.3	15.48	0	0.00	15.51	43.3	9,068	0.48%
2021/06/18	70.2	15.67	0	0.00	15.63	70.2	9,032	0.78%
2021/06/17	24.2	15.73	0	0.00	15.71	24.2	8,735	0.28%
2021/06/16	3	15.86	0	0.00	15.87	3	8,671	0.03%
2021/06/15	35	15.92	0	0.00	15.94	35	8,646	0.40%
2021/06/11	3	16.01	0	0.00	16.01	3	8,594	0.03%
2021/06/09	2	16.00	0	0.00	16.00	2	8,781	0.02%
2021/06/08	2	16.00	0	0.00	16.00	2	8,964	0.02%
2021/06/07	4	16.03	0	0.00	16.03	4	9,122	0.04%
2021/06/04	2.1	16.02	0	0.00	16.05	2.1	9,173	0.02%
2021/06/03	0.4	16.11	15	16.09	16.09	-14.6	9,279	-0.16%
2021/06/02	0.1	16.10	0	0.00	16.09	0.1	9,425	0.00%
2021/06/01	18	16.02	0	0.00	16.04	18	9,717	0.19%
2021/05/31	13	16.19	2	16.11	16.13	11	9,838	0.11%
2021/05/28	3	16.22	5	16.21	16.18	-2	9,901	-0.02%
2021/05/27	0	0.00	2	16.12	16.11	-2	10,111	-0.02%
2021/05/26	2	16.10	1	16.10	16.10	1	10,562	0.01%
2021/05/25	12	16.03	2	16.03	16.04	10	10,821	0.09%
2021/05/24	10	16.00	2	16.00	16.00	8	11,271	0.07%
2021/05/21	12	16.01	2	16.03	16.02	10	11,513	0.09%
2021/05/20	5	15.98	0	0.00	16.00	5	11,809	0.04%
2021/05/19	10	16.04	0	0.00	16.04	10	12,215	0.08%
2021/05/18	0	0.00	38	16.06	16.08	-38	12,850	-0.30%
2021/05/17	2	15.80	35	15.93	15.92	-33	13,371	-0.25%
2021/05/14	6.1	15.95	0	0.00	15.90	6.1	14,427	0.04%
2021/05/13	5	15.92	0	0.00	15.92	5	15,549	0.03%
2021/05/12	3	15.97	15	16.01	16.00	-12	15,681	-0.08%
2021/05/11	7.1	16.02	11	16.00	16.02	-3.9	15,626	-0.02%
2021/05/10	1.2	16.11	0	0.00	16.10	1.2	15,716	0.01%
2021/05/07	8	16.17	2	16.18	16.20	6	15,915	0.04%
2021/05/06	2	16.00	0	0.00	15.99	2	16,055	0.01%
2021/05/05	52	16.00	6	16.00	15.98	46	16,239	0.28%
2021/05/04	12	15.84	19	15.85	15.87	-7	16,403	-0.04%
2021/05/03	66.2	15.87	25	15.89	15.85	41.2	16,525	0.25%
2021/04/29	11.4	16.08	20.2	16.02	16.08	-8.8	16,336	-0.05%
2021/04/28	57.5	16.00	6	16.03	15.99	51.5	16,448	0.31%
2021/04/27	52.1	16.07	1	16.08	16.05	51.1	16,315	0.31%
2021/04/26	34	16.20	1	16.21	16.18	33	16,129	0.20%
2021/04/23	26.1	16.23	0	0.00	16.23	26.1	16,163	0.16%
2021/04/22	70.1	16.28	0	0.00	16.22	70.1	16,338	0.43%
2021/04/21	76.4	16.31	0	0.00	16.30	76.4	16,404	0.47%
2021/04/20	12	16.38	14	16.39	16.41	-2	16,511	-0.01%
2021/04/19	6	16.41	36	16.37	16.40	-30	16,749	-0.18%
2021/04/16	26	16.29	0	0.00	16.34	26	17,010	0.15%
2021/04/15	15.3	16.27	2	16.25	16.28	13.3	17,281	0.08%
2021/04/14	8	16.25	3	16.28	16.31	5	17,530	0.03%
2021/04/13	13.1	16.28	5	16.27	16.25	8.1	17,759	0.05%
2021/04/12	19.3	16.31	37	16.27	16.27	-17.7	18,051	-0.10%
2021/04/09	11.1	16.37	13	16.40	16.35	-1.9	18,299	-0.01%
2021/04/08	2	16.39	6.2	16.42	16.41	-4.2	18,583	-0.02%
2021/04/07	31	16.43	10	16.42	16.41	21	18,945	0.11%
2021/04/06	2.2	16.48	3	16.47	16.47	-0.8	19,237	0.00%
2021/04/01	2.1	16.33	2	16.36	16.32	0.1	19,626	0.00%
2021/03/31	14.1	16.29	4	16.38	16.28	10.1	20,059	0.05%
2021/03/30	4	16.39	7	16.38	16.40	-3	20,432	-0.01%
2021/03/29	11.1	16.23	11.1	16.27	16.18	0	20,561	0.00%
2021/03/26	5.1	15.97	4	16.00	16.03	1.1	20,825	0.01%
2021/03/25	46	15.80	0.1	15.90	15.81	46	21,351	0.22%
2021/03/24	36.2	15.97	13	16.07	15.90	23.2	21,444	0.11%
2021/03/23	62.1	16.13	0	0.00	16.12	62.1	21,213	0.29%
2021/03/22	1	16.11	41	16.24	16.24	-40	21,359	-0.19%
2021/03/19	20.1	16.16	2	16.21	16.11	18.1	21,958	0.08%
2021/03/18	37	16.21	9	16.23	16.25	28	22,274	0.13%
2021/03/17	14.1	16.15	0	0.00	16.13	14.1	22,893	0.06%
2021/03/16	13.1	16.11	3	16.13	16.14	10.1	23,551	0.04%
2021/03/15	9.1	16.02	5	16.06	16.11	4.1	24,398	0.02%
2021/03/12	105.2	16.09	12	16.07	16.09	93.2	25,142	0.37%	大買/
2021/03/11	11	16.02	11	15.96	16.02	0	25,824	0.00%
2021/03/10	1.1	15.82	10	15.83	15.80	-8.9	26,553	-0.03%
2021/03/09	15.3	15.71	5	15.73	15.78	10.3	27,886	0.04%
2021/03/08	5.1	15.77	17	15.79	15.74	-11.9	29,080	-0.04%
2021/03/05	54.4	15.61	1	15.68	15.72	53.4	30,378	0.18%
2021/03/04	33.1	15.78	5	15.72	15.71	28.1	31,200	0.09%
2021/03/03	5	15.74	3	15.75	15.87	2	32,520	0.01%
2021/03/02	39.2	15.75	11	15.73	15.68	28.2	34,800	0.08%
2021/02/26	58.1	15.73	11	15.74	15.72	47.1	36,660	0.13%
2021/02/25	24	15.83	5	15.78	15.90	19	37,418	0.05%
2021/02/24	68.1	15.85	11	15.81	15.81	57.1	39,726	0.14%
2021/02/23	56	15.92	10.4	15.92	15.95	45.6	41,184	0.11%
2021/02/22	26	15.93	25	16.00	15.98	1	45,206	0.00%
2021/02/19	79.6	15.74	46	15.73	15.73	33.6	50,089	0.07%
2021/02/18	67.2	15.94	74	16.00	15.89	-6.8	55,747	-0.01%
2021/02/17	76	15.76	74	15.77	15.94	2	60,989	0.00%
2021/02/05	198.6	15.16	5	15.12	15.11	193.6	72,664	0.27%	大買/鉅額交易
2021/02/04	75.1	15.35	52	15.26	15.26	23.1	72,754	0.03%