中信中國高股息 (00882)-富邦-台中券商分點個股進出

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
10.44
漲跌
▲0.01
漲幅
+0.10%
成交量
10,009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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/04/23	6.1	10.45	14	10.44	10.44	-7.9	26,952	-0.03%
2024/04/22	23.4	10.46	77	10.42	10.43	-53.6	27,099	-0.20%
2024/04/19	1	10.28	21	10.31	10.33	-20	26,904	-0.07%
2024/04/18	6.5	10.30	17	10.37	10.31	-10.5	26,670	-0.04%
2024/04/17	0	0.00	31	10.28	10.26	-31	26,698	-0.12%
2024/04/16	8	10.24	10	10.29	10.24	-2	26,772	-0.01%
2024/04/15	3	10.28	20	10.31	10.31	-17	26,741	-0.06%
2024/04/12	5	10.39	1	10.35	10.33	4	26,832	0.01%
2024/04/11	1	10.29	37	10.42	10.45	-36	26,819	-0.13%
2024/04/09	1	10.33	28	10.33	10.33	-27	27,028	-0.10%
2024/04/08	0	0.00	15	10.31	10.30	-15	27,072	-0.06%
2024/04/03	4	10.32	85	10.30	10.30	-81	27,035	-0.30%
2024/04/02	2.3	10.35	37	10.33	10.30	-34.7	27,099	-0.13%
2024/04/01	0	0.00	14	10.27	10.27	-14	27,116	-0.05%
2024/03/29	11.1	10.22	53	10.22	10.21	-41.9	27,114	-0.15%
2024/03/28	15.2	10.21	22	10.22	10.23	-6.8	27,103	-0.03%
2024/03/27	20	10.35	10	10.36	10.30	10	26,851	0.04%
2024/03/26	11	10.36	10	10.42	10.36	1	26,842	0.00%
2024/03/25	5	10.49	105.5	10.48	10.47	-100.5	26,704	-0.38%	大賣/
2024/03/22	1	10.40	54	10.44	10.43	-53	26,691	-0.20%
2024/03/21	0	0.00	10.9	10.52	10.50	-10.9	26,733	-0.04%
2024/03/20	4	10.39	8	10.43	10.41	-4	26,880	-0.01%
2024/03/19	2.2	10.44	8	10.42	10.42	-5.8	27,015	-0.02%
2024/03/18	3	10.46	114.4	10.45	10.45	-111.4	27,297	-0.41%	大賣/鉅額交易
2024/03/15	4.1	10.27	2	10.27	10.25	2.1	27,202	0.01%
2024/03/14	42	10.39	72.9	10.38	10.34	-30.9	27,830	-0.11%
2024/03/13	2	10.37	98	10.40	10.40	-96	28,099	-0.34%
2024/03/12	3.2	10.31	60	10.33	10.35	-56.8	28,058	-0.20%
2024/03/11	4.7	10.27	6	10.28	10.28	-1.3	28,080	0.00%
2024/03/08	2	10.30	59	10.29	10.32	-57	28,405	-0.20%
2024/03/07	0	0.00	36.1	10.27	10.26	-36.1	28,306	-0.13%
2024/03/06	13.6	10.08	39.2	10.14	10.21	-25.6	28,071	-0.09%
2024/03/05	33	10.14	8.1	10.11	10.10	24.9	28,190	0.09%
2024/03/04	17	10.20	5.2	10.22	10.19	11.8	28,405	0.04%
2024/03/01	19.2	10.17	35	10.23	10.23	-15.8	28,288	-0.06%
2024/02/29	21	10.23	12	10.25	10.25	9	28,108	0.03%
2024/02/27	10.2	10.25	92	10.26	10.28	-81.8	27,960	-0.29%
2024/02/26	15	10.35	41	10.36	10.35	-26	27,627	-0.09%
2024/02/23	8.7	10.42	10.5	10.43	10.41	-1.8	27,354	-0.01%
2024/02/22	13.2	10.28	62.3	10.30	10.34	-49.1	26,877	-0.18%
2024/02/21	19.8	10.23	96.3	10.21	10.30	-76.5	26,406	-0.29%
2024/02/20	36.4	9.97	18.3	9.98	9.96	18.1	25,499	0.07%
2024/02/19	26.8	9.91	15.9	9.86	9.89	10.9	25,222	0.04%
2024/02/16	31.5	9.76	23.5	9.67	9.84	8	24,986	0.03%
2024/02/15	89.6	9.58	0.5	9.61	9.60	89.2	24,606	0.36%
2024/02/05	31.7	9.51	3	9.52	9.56	28.7	24,299	0.12%
2024/02/02	77.1	9.64	32	9.64	9.59	45.1	23,823	0.19%
2024/02/01	19.2	9.64	1	9.64	9.66	18.2	23,581	0.08%
2024/01/31	21.4	9.62	4	9.62	9.62	17.4	23,304	0.07%
2024/01/30	42.7	9.74	8.2	9.76	9.70	34.6	22,919	0.15%
2024/01/29	27.4	9.97	2	9.99	9.95	25.4	22,333	0.11%
2024/01/26	27	10.01	26.7	9.98	9.98	0.3	21,969	0.00%
2024/01/25	51.5	9.91	19.2	9.87	10.01	32.3	21,537	0.15%
2024/01/24	40.1	9.55	2	9.61	9.51	38.1	20,662	0.18%
2024/01/23	25.3	9.35	2	9.35	9.42	23.3	19,990	0.12%
2024/01/22	109.1	9.39	35	9.47	9.30	74.1	19,421	0.38%	大買/
2024/01/19	91.4	9.60	12	9.56	9.56	79.4	18,124	0.44%
2024/01/18	69.1	9.62	1	9.63	9.61	68.1	17,379	0.39%
2024/01/17	184	9.87	12	9.92	9.78	172	16,490	1.04%	大買/鉅額交易
2024/01/16	22.2	10.28	2	10.26	10.27	20.2	14,739	0.14%
2024/01/15	4.2	10.29	0	0.00	10.33	4.2	14,582	0.03%
2024/01/12	19.1	10.32	25	10.32	10.32	-5.9	14,577	-0.04%
2024/01/11	1	10.26	0	0.00	10.34	1	14,581	0.01%
2024/01/10	4	10.26	0	0.00	10.28	4	14,453	0.03%
2024/01/09	10	10.34	0	0.00	10.31	10	14,309	0.07%
2024/01/08	20.1	10.42	2	10.32	10.32	18.1	14,150	0.13%
2024/01/05	7	10.48	3	10.48	10.48	4	13,932	0.03%
2024/01/04	57	10.45	0	0.00	10.42	57	13,904	0.41%
2024/01/03	30.2	10.44	0	0.00	10.48	30.2	13,696	0.22%
2024/01/02	4	10.38	1	10.37	10.38	3	13,375	0.02%
2023/12/29	5.3	10.35	17	10.35	10.36	-11.7	13,268	-0.09%
2023/12/28	3	10.31	0.1	10.28	10.31	2.9	13,216	0.02%
2023/12/27	12.1	10.20	7	10.16	10.22	5.1	13,606	0.04%
2023/12/26	2.2	10.20	0	0.00	10.19	2.2	13,435	0.02%
2023/12/25	2	10.23	1	10.26	10.21	1	13,409	0.01%
2023/12/22	0.3	10.23	4	10.25	10.23	-3.7	13,357	-0.03%
2023/12/21	15.1	10.15	0	0.00	10.23	15.1	13,221	0.11%
2023/12/20	5	10.21	8	10.24	10.21	-3	13,119	-0.02%
2023/12/19	10.1	10.20	0	0.00	10.21	10.1	13,101	0.08%
2023/12/18	9.5	10.26	10	10.26	10.25	-0.5	12,996	0.00%
2023/12/15	14.4	10.31	80	10.30	10.28	-65.6	12,812	-0.51%
2023/12/14	11.1	10.13	70	10.13	10.12	-58.9	12,440	-0.47%
2023/12/13	55	10.20	14	10.18	10.15	41	12,144	0.34%
2023/12/12	26.2	10.18	31	10.15	10.21	-4.8	11,853	-0.04%
2023/12/11	91.1	10.03	73	10.03	10.03	18.1	11,763	0.15%
2023/12/08	78.8	10.15	3	10.18	10.15	75.8	10,994	0.69%
2023/12/07	31.2	10.23	25	10.20	10.23	6.2	10,549	0.06%
2023/12/06	19	10.26	19	10.32	10.36	0	10,211	0.00%
2023/12/05	41	10.29	0	0.00	10.26	41	10,020	0.41%
2023/12/04	55.1	10.38	0	0.00	10.39	55.1	9,505	0.58%
2023/12/01	56	10.41	5	10.40	10.42	51	9,373	0.54%
2023/11/30	69.6	10.40	0	0.00	10.40	69.6	9,281	0.75%
2023/11/29	54.2	10.53	0	0.00	10.45	54.2	9,144	0.59%
2023/11/28	2.2	10.58	0	0.00	10.62	2.2	8,462	0.03%
2023/11/27	5.1	10.62	4	10.72	10.62	1.1	8,460	0.01%
2023/11/24	6.2	10.72	0	0.00	10.71	6.2	8,387	0.07%
2023/11/22	5.3	10.62	10.1	10.65	10.65	-4.8	8,569	-0.06%
2023/11/21	5.6	10.75	6	10.74	10.73	-0.4	8,549	0.00%
2023/11/20	7.6	10.69	0	0.00	10.71	7.6	8,640	0.09%
2023/11/17	10	10.71	2	10.71	10.71	8	8,653	0.09%
2023/11/16	1.2	10.81	6	10.82	10.82	-4.8	8,794	-0.05%
2023/11/15	35.1	10.81	2	10.82	10.83	33.1	9,176	0.36%
2023/11/14	15	10.65	0	0.00	10.66	15	9,274	0.16%
2023/11/13	5.2	10.56	0	0.00	10.59	5.2	9,602	0.05%
2023/11/10	4.8	10.62	0	0.00	10.62	4.8	9,736	0.05%
2023/11/09	17.3	10.68	0	0.00	10.69	17.3	9,899	0.17%
2023/11/08	11.3	10.73	0	0.00	10.73	11.3	10,462	0.11%
2023/11/07	1.1	10.83	0	0.00	10.79	1.1	10,644	0.01%
2023/11/06	0.2	10.87	5	10.89	10.87	-4.8	10,785	-0.04%
2023/11/03	0	0.00	1	10.77	10.79	-1	10,883	-0.01%
2023/11/01	1	10.74	2	10.72	10.73	-1	11,196	-0.01%
2023/10/31	5.1	10.77	2	10.66	10.67	3.1	11,364	0.03%
2023/10/30	2	10.70	5	10.72	10.72	-3	11,635	-0.03%
2023/10/27	5	10.66	0	0.00	10.76	5	11,917	0.04%
2023/10/26	9.1	10.62	57	10.63	10.62	-47.9	12,729	-0.38%
2023/10/25	5	10.71	21	10.69	10.71	-16	13,125	-0.12%
2023/10/24	30	10.51	0	0.00	10.51	30	13,241	0.23%
2023/10/23	6.5	10.50	0	0.00	10.46	6.5	13,469	0.05%
2023/10/20	36	10.54	0	0.00	10.55	36	13,763	0.26%
2023/10/19	18.2	10.63	9	10.67	10.65	9.2	13,951	0.07%
2023/10/18	4.1	10.82	0	0.00	10.79	4.1	13,969	0.03%
2023/10/17	1.3	10.84	1	10.88	10.86	0.3	14,164	0.00%
2023/10/16	23	10.84	0	0.00	10.81	23	14,720	0.16%
2023/10/13	2	10.86	20	10.86	10.86	-18	16,147	-0.11%
2023/10/12	20.2	10.99	42	10.90	10.98	-21.8	16,487	-0.13%
2023/10/11	8.1	10.78	21	10.81	10.75	-12.9	16,693	-0.08%
2023/10/06	20	10.68	1	10.73	10.70	19	16,779	0.11%
2023/10/05	39.2	10.57	72	10.62	10.58	-32.8	16,858	-0.19%
2023/10/04	36.4	10.56	140	10.56	10.57	-103.7	16,984	-0.61%	大賣/鉅額交易
2023/10/03	89.8	10.76	30	10.64	10.61	59.8	17,274	0.35%
2023/10/02	0	0.00	50.3	10.93	10.92	-50.3	17,038	-0.30%
2023/09/28	52	10.86	2	10.85	10.86	50	17,457	0.29%
2023/09/27	15.3	10.87	0	0.00	10.87	15.3	17,646	0.09%
2023/09/26	28	10.90	4	10.91	10.88	24	17,770	0.14%
2023/09/25	3.3	10.98	11	11.04	10.96	-7.7	17,941	-0.04%
2023/09/22	1.1	10.92	5	10.95	10.97	-3.9	18,044	-0.02%
2023/09/21	3	10.97	5	10.92	10.92	-2	18,177	-0.01%
2023/09/20	0	0.00	14	11.03	11.00	-14	18,240	-0.08%
2023/09/19	11.2	10.99	28	11.00	10.97	-16.8	18,322	-0.09%
2023/09/18	50.2	10.89	0	0.00	10.90	50.2	18,601	0.27%
2023/09/15	10	11.03	32	11.03	11.00	-22	18,796	-0.12%
2023/09/14	2.3	10.87	0	0.00	10.89	2.3	18,835	0.01%
2023/09/13	20.1	10.91	3	10.89	10.90	17.1	18,861	0.09%
2023/09/12	3	10.93	3	10.95	10.92	0	19,014	0.00%
2023/09/11	3.3	10.90	2	10.91	10.96	1.3	19,226	0.01%
2023/09/08	3.1	10.94	0	0.00	10.95	3.1	19,312	0.02%
2023/09/07	6.1	11.01	1	11.03	11.01	5.1	19,583	0.03%
2023/09/06	46.3	11.01	3	11.05	11.02	43.3	19,745	0.22%
2023/09/05	3.1	11.12	3	11.10	11.12	0.1	19,743	0.00%
2023/09/04	0	0.00	185	11.11	11.17	-185	19,943	-0.93%	大賣/鉅額交易
2023/09/01	8	10.92	0	0.00	10.94	8	20,057	0.04%
2023/08/31	40.4	10.92	30	10.93	10.88	10.4	20,308	0.05%
2023/08/30	42.4	10.99	90	11.04	10.99	-47.6	20,687	-0.23%
2023/08/29	7	10.87	10	10.85	10.96	-3	21,161	-0.01%
2023/08/28	131	10.92	2	10.89	10.84	129	21,529	0.60%	大買/鉅額交易
2023/08/25	31.2	10.72	1	10.69	10.73	30.2	21,976	0.14%
2023/08/24	31.2	10.67	0	0.00	10.69	31.2	22,700	0.14%
2023/08/23	13	10.60	1	10.54	10.65	12	23,009	0.05%
2023/08/22	20.1	10.54	173	10.56	10.54	-153	23,454	-0.65%	大賣/鉅額交易
2023/08/21	56.7	10.63	7	10.68	10.61	49.7	24,483	0.20%
2023/08/18	26.2	10.84	6	10.89	10.82	20.2	25,064	0.08%
2023/08/17	105.7	10.86	57	10.84	10.87	48.7	25,278	0.19%	大買/
2023/08/16	57.6	10.94	47.3	10.94	10.94	10.3	25,148	0.04%
2023/08/15	17.6	11.01	5	11.05	11.02	12.6	25,258	0.05%
2023/08/14	47	11.07	53.4	11.06	11.04	-6.4	25,150	-0.03%
2023/08/11	5.2	11.31	70.2	11.30	11.29	-65	24,684	-0.26%
2023/08/10	5	11.36	139	11.37	11.35	-134	24,609	-0.54%	大賣/鉅額交易
2023/08/09	7.2	11.40	3	11.38	11.40	4.2	24,726	0.02%
2023/08/08	8.5	11.42	40	11.42	11.47	-31.5	24,874	-0.13%
2023/08/07	39.5	11.52	4	11.51	11.52	35.5	24,834	0.14%
2023/08/04	24	11.65	7	11.65	11.66	17	24,827	0.07%
2023/08/02	12.8	11.62	287	11.62	11.54	-274.2	25,158	-1.09%	大賣/鉅額交易
2023/08/01	13.1	11.79	57	11.75	11.72	-43.9	25,170	-0.17%
2023/07/31	12	11.81	73.1	11.84	11.83	-61.1	25,129	-0.24%
2023/07/28	40.2	11.61	6	11.58	11.61	34.2	24,479	0.14%
2023/07/27	156	11.43	12	11.38	11.43	144	24,109	0.60%	大買/鉅額交易
2023/07/26	211.2	11.34	271	11.28	11.27	-59.8	23,981	-0.25%	大買/大賣/
2023/07/25	70	11.23	31	11.17	11.26	39	23,761	0.16%
2023/07/24	42.3	11.02	29	11.02	11.01	13.3	23,374	0.06%
2023/07/21	13	11.08	1	11.04	11.08	12	23,134	0.05%
2023/07/20	66	11.07	0	0.00	11.09	66	23,109	0.29%
2023/07/19	64.2	10.95	176	10.97	10.96	-111.8	22,998	-0.49%	大賣/鉅額交易
2023/07/18	154.6	11.12	0	0.00	11.03	154.6	22,560	0.69%	大買/鉅額交易
2023/07/17	24.7	11.57	15	11.57	11.58	9.7	21,201	0.05%
2023/07/14	42.3	11.62	1	11.57	11.57	41.3	20,872	0.20%
2023/07/13	142	11.62	6	11.60	11.61	136	20,708	0.66%	大買/鉅額交易
2023/07/12	45.5	11.55	21	11.55	11.53	24.5	20,728	0.12%
2023/07/11	27.2	11.56	0	0.00	11.53	27.2	20,658	0.13%
2023/07/10	110.3	11.46	0	0.00	11.43	110.3	20,524	0.54%	大買/鉅額交易
2023/07/07	99.2	11.52	1	11.48	11.52	98.2	20,255	0.48%
2023/07/06	100.1	11.64	10	11.57	11.60	90.1	20,051	0.45%
2023/07/05	68.1	11.77	110	11.79	11.78	-41.9	19,680	-0.21%	大賣/
2023/07/04	22	11.87	11	11.86	11.87	11	19,471	0.06%
2023/07/03	11.3	11.83	59	11.80	11.83	-47.7	19,558	-0.24%
2023/06/30	11.3	11.68	10	11.62	11.70	1.3	19,557	0.01%
2023/06/29	1,514.3	11.62	15	11.60	11.61	1,499.3	19,753	7.59%	大買/鉅額交易
2023/06/28	4.2	11.64	0.3	11.65	11.65	3.9	19,736	0.02%
2023/06/27	231.1	11.51	7	11.58	11.59	224.1	19,991	1.12%	大買/鉅額交易
2023/06/26	72.1	11.43	0	0.00	11.46	72.1	20,567	0.35%
2023/06/21	28.4	11.62	8.1	11.63	11.62	20.3	20,298	0.10%
2023/06/20	48.2	11.73	1	11.70	11.70	47.2	20,119	0.23%
2023/06/19	10.3	11.80	11	11.86	11.75	-0.7	20,053	0.00%
2023/06/16	7.1	11.81	13	11.78	11.84	-5.9	19,951	-0.03%
2023/06/15	15.6	11.68	7	11.75	11.72	8.6	19,924	0.04%
2023/06/14	21.2	11.73	3	11.74	11.72	18.2	19,716	0.09%
2023/06/13	24.9	11.72	51	11.70	11.71	-26.2	19,644	-0.13%
2023/06/12	63.1	11.77	38	11.74	11.76	25.1	19,475	0.13%
2023/06/09	29.5	11.74	17.1	11.76	11.75	12.5	19,827	0.06%
2023/06/08	15.2	11.63	76	11.66	11.67	-60.8	19,892	-0.31%
2023/06/07	22.2	11.67	7	11.66	11.64	15.2	20,025	0.08%
2023/06/06	37.6	11.66	1	11.64	11.65	36.6	19,804	0.18%
2023/06/05	163.2	11.58	1	11.51	11.53	162.2	19,821	0.82%	大買/鉅額交易
2023/06/02	162.8	11.46	0	0.00	11.50	162.8	19,632	0.83%	大買/鉅額交易
2023/06/01	68.6	11.27	0	0.00	11.30	68.6	19,279	0.36%
2023/05/31	55.1	11.29	20	11.23	11.25	35.1	18,948	0.19%
2023/05/30	107	11.42	10	11.37	11.37	97	18,435	0.53%	大買/
2023/05/29	45.2	11.57	0	0.00	11.57	45.2	17,927	0.25%
2023/05/26	75.4	11.57	0	0.00	11.56	75.4	17,787	0.42%
2023/05/25	149.6	11.66	10	11.72	11.58	139.6	17,433	0.80%	大買/鉅額交易
2023/05/24	78.1	11.91	0	11.90	11.87	78.1	16,325	0.48%
2023/05/23	26.5	12.12	0	0.00	12.07	26.5	15,557	0.17%
2023/05/22	30.2	12.18	4	12.16	12.18	26.2	15,329	0.17%
2023/05/19	20.3	12.22	1	12.32	12.20	19.3	15,216	0.13%
2023/05/18	11	12.28	0	0.00	12.32	11	14,948	0.07%
2023/05/17	46.1	12.27	3	12.27	12.27	43.1	15,008	0.29%
2023/05/16	11	12.37	8	12.44	12.36	3	14,964	0.02%
2023/05/15	18.6	12.21	2.5	12.29	12.26	16.1	15,138	0.11%
2023/05/12	18.8	12.42	0	0.00	12.34	18.8	14,958	0.13%
2023/05/11	16	12.57	5.4	12.59	12.54	10.6	14,749	0.07%
2023/05/10	22.3	12.67	2	12.71	12.67	20.3	14,775	0.14%
2023/05/09	27.1	12.87	37.1	12.87	12.95	-10	14,681	-0.07%
2023/05/08	2	12.57	36	12.64	12.72	-34	14,557	-0.23%
2023/05/05	7.1	12.55	92	12.50	12.50	-84.9	14,775	-0.57%
2023/05/04	1.1	12.28	16	12.33	12.38	-14.9	14,764	-0.10%
2023/05/03	4.9	12.19	7	12.27	12.19	-2.2	14,679	-0.01%
2023/05/02	0	0.00	10	12.25	12.32	-10	14,828	-0.07%
2023/04/28	0.5	12.31	0	0.00	12.30	0.5	14,899	0.00%
2023/04/27	15.1	12.13	0	0.00	12.18	15.1	15,268	0.10%
2023/04/26	7.1	12.06	0	0.00	12.14	7.1	15,660	0.05%
2023/04/25	20.3	12.11	5	12.10	12.08	15.3	15,774	0.10%
2023/04/24	16.1	12.20	1	12.20	12.20	15.1	16,097	0.09%
2023/04/21	5.1	12.25	23	12.31	12.25	-17.9	16,015	-0.11%
2023/04/20	5	12.31	30	12.28	12.27	-25	15,957	-0.16%
2023/04/19	7	12.30	14	12.32	12.30	-7	15,965	-0.04%
2023/04/18	0	0.00	6	12.32	12.34	-6	15,913	-0.04%
2023/04/17	0	0.00	94.4	12.21	12.23	-94.4	15,813	-0.60%
2023/04/14	1.1	12.13	2.2	12.14	12.13	-1.1	15,744	-0.01%
2023/04/13	10.1	12.11	4.6	12.09	12.11	5.5	15,687	0.03%
2023/04/12	6	12.12	22	12.09	12.12	-16	15,657	-0.10%
2023/04/11	5	12.02	26	12.02	12.03	-21	15,523	-0.14%
2023/04/10	3.1	11.92	5	11.92	11.93	-1.9	15,505	-0.01%
2023/04/07	8.2	11.90	1	11.88	11.90	7.2	15,436	0.05%
2023/04/06	33.1	11.87	0	0.00	11.84	33.1	15,345	0.22%
2023/03/31	27.5	11.94	0	0.00	11.95	27.5	15,078	0.18%
2023/03/30	27.7	11.83	30	11.82	11.85	-2.3	14,859	-0.02%
2023/03/29	87.2	11.88	0	0.00	11.86	87.2	14,517	0.60%
2023/03/28	82.4	11.83	3	11.81	11.86	79.4	14,347	0.55%
2023/03/27	140.5	11.94	1	12.02	11.93	139.5	14,018	0.99%	大買/鉅額交易
2023/03/24	12.3	12.12	1	12.17	12.13	11.3	13,403	0.08%
2023/03/23	90.1	12.10	0	0.00	12.12	90.1	13,309	0.68%
2023/03/22	5	12.13	33	12.11	12.12	-28	13,217	-0.21%
2023/03/21	17.1	12.06	0	0.00	12.04	17.1	13,123	0.13%
2023/03/20	3.4	12.12	0	0.00	12.04	3.4	13,020	0.03%
2023/03/17	0.1	12.20	23	12.16	12.14	-22.9	12,940	-0.18%
2023/03/16	38.2	12.02	0	0.00	12.02	38.2	12,891	0.30%
2023/03/15	2	12.00	7	12.00	12.03	-5	12,846	-0.04%
2023/03/14	48.8	11.95	0	0.00	11.93	48.8	12,770	0.38%
2023/03/13	17.4	12.03	7	12.05	12.10	10.4	12,273	0.08%
2023/03/10	45.5	12.11	55	12.11	12.09	-9.5	12,120	-0.08%
2023/03/09	0	0.00	2	12.35	12.33	-2	11,786	-0.02%
2023/03/08	19.3	12.36	5	12.42	12.33	14.3	11,706	0.12%
2023/03/07	8	12.50	36	12.43	12.58	-28	11,613	-0.24%
2023/03/06	15	12.36	101	12.34	12.41	-86	11,431	-0.75%	大賣/
2023/03/03	2	12.30	32	12.32	12.36	-30	11,230	-0.27%
2023/03/02	5	12.29	31	12.25	12.26	-26	11,086	-0.23%
2023/03/01	15.3	11.92	3	12.15	12.12	12.3	10,944	0.11%
2023/02/24	53.6	12.10	3	12.13	12.10	50.6	10,685	0.47%
2023/02/23	29	12.29	60	12.28	12.26	-31	10,369	-0.30%
2023/02/22	20	12.25	2	12.29	12.31	18	10,236	0.18%
2023/02/21	13.7	12.36	24	12.32	12.36	-10.3	10,102	-0.10%
2023/02/20	34.4	12.15	2	12.21	12.26	32.4	9,909	0.33%
2023/02/17	7.6	12.07	52.3	12.12	12.10	-44.7	9,801	-0.46%
2023/02/16	2	12.16	0	0.00	12.16	2	9,810	0.02%
2023/02/15	32.2	12.11	4	12.18	12.10	28.2	9,778	0.29%
2023/02/14	35	12.20	21	12.22	12.22	14	9,616	0.15%
2023/02/13	11	12.15	8	12.15	12.20	3	9,536	0.03%
2023/02/10	41.1	12.14	10	12.14	12.14	31.1	9,252	0.34%
2023/02/09	4.2	12.12	6	12.13	12.15	-1.8	9,241	-0.02%
2023/02/08	13	12.09	7	12.09	12.09	6	9,216	0.07%
2023/02/07	5	12.02	2	12.03	12.02	3	9,107	0.03%
2023/02/06	67.7	11.94	3	12.03	11.92	64.7	9,071	0.71%
2023/02/03	82.4	12.10	5	12.10	12.03	77.4	8,865	0.87%
2023/02/02	60.3	12.36	5	12.30	12.34	55.3	8,609	0.64%
2023/02/01	13	12.32	0	0.00	12.37	13	8,491	0.15%
2023/01/31	35.5	12.43	38	12.39	12.34	-2.5	8,383	-0.03%
2023/01/30	17.5	12.61	16	12.64	12.59	1.5	8,189	0.02%
2023/01/17	32.8	12.47	3	12.43	12.40	29.8	8,088	0.37%
2023/01/16	53.8	12.85	25	12.87	12.85	28.8	7,767	0.37%
2023/01/13	0	0.00	9	12.70	12.72	-9	7,383	-0.12%
2023/01/12	60	12.67	52	12.63	12.62	8	7,229	0.11%
2023/01/11	10.2	12.61	0	0.00	12.62	10.2	6,834	0.15%
2023/01/10	0	0.00	147.6	12.59	12.56	-147.6	6,800	-2.17%	大賣/鉅額交易
2023/01/09	1	12.59	23	12.59	12.59	-22	6,784	-0.32%
2023/01/06	4.8	12.52	12	12.49	12.50	-7.2	6,695	-0.11%
2023/01/05	14.7	12.52	13	12.52	12.50	1.7	6,681	0.03%
2023/01/04	4	12.30	16	12.29	12.29	-12	6,626	-0.18%
2023/01/03	7	11.96	7	12.03	12.06	0	6,639	0.00%
2022/12/30	2	12.01	0	0.00	11.97	2	6,673	0.03%
2022/12/29	5	11.92	0	0.00	11.94	5	6,625	0.08%
2022/12/28	0	0.00	20	12.02	12.03	-20	6,662	-0.30%
2022/12/27	20	11.95	0	0.00	11.91	20	6,599	0.30%
2022/12/26	1.2	11.85	1	11.85	11.86	0.2	6,715	0.00%
2022/12/23	9.1	11.84	0	0.00	11.84	9.1	6,879	0.13%
2022/12/22	0	0.00	3	11.88	11.87	-3	7,055	-0.04%
2022/12/21	1	11.75	32	11.70	11.73	-31	7,230	-0.43%
2022/12/20	8.4	11.77	3	11.73	11.71	5.4	7,459	0.07%
2022/12/19	3	11.95	3	12.06	11.90	0	7,568	0.00%
2022/12/16	0.9	11.80	8	11.93	12.00	-7.1	7,542	-0.09%
2022/12/15	2.2	11.88	0	0.00	11.86	2.2	7,533	0.03%
2022/12/14	5.4	11.93	0	0.00	11.97	5.4	7,600	0.07%
2022/12/13	2.9	11.93	0	0.00	11.89	2.9	7,578	0.04%
2022/12/12	5	11.97	1	11.94	11.94	4	7,645	0.05%
2022/12/09	1.1	11.96	12	11.94	11.97	-11	7,672	-0.14%
2022/12/08	6	11.72	1.9	11.76	11.73	4.1	7,598	0.05%
2022/12/06	7	11.76	8	11.79	11.75	-1	7,709	-0.01%
2022/12/05	27.1	11.72	51	11.71	11.74	-23.9	7,712	-0.31%
2022/12/02	52.3	11.49	10	11.50	11.49	42.3	7,718	0.55%
2022/12/01	6	11.78	4	11.87	11.70	2	7,686	0.03%
2022/11/30	1.7	11.67	1	11.62	11.68	0.7	7,673	0.01%
2022/11/29	1.4	11.48	126	11.50	11.57	-124.6	7,673	-1.62%	大賣/鉅額交易
2022/11/28	2.2	11.12	0	0.00	11.18	2.2	7,528	0.03%
2022/11/25	6	11.22	10	11.24	11.28	-4	7,539	-0.05%
2022/11/24	4	11.22	3	11.21	11.21	1	7,587	0.01%
2022/11/22	2.1	10.98	14	11.00	11.14	-11.9	7,804	-0.15%
2022/11/21	25.2	10.96	0	0.00	11.00	25.2	7,883	0.32%
2022/11/18	5	11.19	203	11.13	11.13	-198	7,870	-2.52%	大賣/鉅額交易
2022/11/17	15	11.09	2	11.06	11.07	13	8,127	0.16%
2022/11/16	64	11.25	8	11.25	11.20	56	8,159	0.69%
2022/11/15	2	11.23	34	11.09	11.25	-32	8,186	-0.39%
2022/11/14	15	11.11	9	11.07	11.03	6	8,173	0.07%
2022/11/11	9.2	10.66	2	10.67	10.72	7.2	8,222	0.09%
2022/11/10	5	10.43	0	0.00	10.40	5	8,194	0.06%
2022/11/08	7.2	10.60	3	10.76	10.56	4.2	8,434	0.05%
2022/11/07	1.3	10.43	10	10.61	10.66	-8.7	8,473	-0.10%
2022/11/04	2	10.34	6	10.35	10.43	-4	8,515	-0.05%
2022/11/03	1	10.05	0	0.00	10.09	1	8,790	0.01%
2022/11/02	11	10.13	1.5	10.07	10.20	9.5	8,892	0.11%
2022/11/01	17.1	9.89	2	9.89	9.93	15.1	8,975	0.17%
2022/10/31	13.2	10.03	5.5	10.00	9.99	7.7	8,936	0.09%
2022/10/28	16.2	10.27	2	10.25	10.17	14.2	8,764	0.16%
2022/10/27	4	10.47	0	0.00	10.47	4	8,865	0.05%
2022/10/26	5	10.46	0	0.00	10.45	5	9,362	0.05%
2022/10/25	12.4	10.41	10	10.38	10.45	2.4	9,916	0.02%
2022/10/24	14.1	10.68	30	10.65	10.59	-15.9	10,078	-0.16%
2022/10/21	0	0.00	1	10.93	10.88	-1	9,993	-0.01%
2022/10/20	3	10.74	1	10.88	10.85	2	10,016	0.02%
2022/10/19	0	0.00	2	10.93	10.88	-2	10,014	-0.02%
2022/10/18	3	10.81	11	10.83	10.83	-8	10,113	-0.08%
2022/10/17	6.1	10.73	0	0.00	10.75	6.1	10,568	0.06%
2022/10/14	5	10.80	5	10.84	10.85	0	10,621	0.00%
2022/10/13	1	10.66	5	10.65	10.65	-4	10,653	-0.04%
2022/10/12	13.4	10.64	0	0.00	10.61	13.4	10,760	0.12%
2022/10/11	17.1	10.80	0	0.00	10.77	17.1	11,044	0.15%
2022/10/07	9	11.06	0	0.00	11.00	9	11,720	0.08%
2022/10/06	0.1	11.20	0	0.00	11.20	0.1	12,060	0.00%
2022/10/05	1	11.20	7	11.17	11.22	-6	12,246	-0.05%
2022/10/04	5	11.00	2	11.01	11.04	3	12,275	0.02%
2022/10/03	11.7	10.90	15	10.91	10.88	-3.3	12,499	-0.03%
2022/09/30	7.7	10.91	0	0.00	10.95	7.7	12,489	0.06%
2022/09/29	5.1	11.07	11	11.04	11.03	-5.9	12,435	-0.05%
2022/09/28	13.8	11.18	0	0.00	11.13	13.8	12,468	0.11%
2022/09/27	26.9	11.35	0	0.00	11.35	26.9	12,407	0.22%
2022/09/26	17.1	11.53	2	11.54	11.48	15.1	12,167	0.12%
2022/09/23	2	11.61	0	0.00	11.66	2	12,028	0.02%
2022/09/22	6.2	11.61	0	0.00	11.61	6.2	12,026	0.05%
2022/09/21	1.1	11.73	0	0.00	11.73	1.1	11,937	0.01%
2022/09/20	10.2	11.84	13	11.83	11.83	-2.8	11,850	-0.02%
2022/09/19	29.6	11.81	10	11.81	11.81	19.6	11,861	0.17%
2022/09/16	6	11.94	23	11.93	11.93	-17	11,784	-0.14%
2022/09/15	11	12.00	7	12.01	12.00	4	11,729	0.03%
2022/09/14	59	11.91	0	0.00	11.91	59	11,692	0.50%
2022/09/13	5.3	12.03	10	11.97	12.02	-4.7	11,617	-0.04%
2022/09/12	3	11.80	2	11.82	11.85	1	11,526	0.01%
2022/09/08	7	11.76	0	0.00	11.74	7	11,505	0.06%
2022/09/07	1	11.71	0	0.00	11.76	1	11,550	0.01%
2022/09/06	3	11.77	16	11.77	11.79	-13	11,539	-0.11%
2022/09/05	1	11.70	5	11.69	11.71	-4	11,481	-0.03%
2022/09/02	1.1	11.70	0	0.00	11.70	1.1	11,426	0.01%
2022/09/01	20.2	11.75	5	11.79	11.77	15.2	11,381	0.13%
2022/08/31	3	11.70	0	0.00	11.79	3	11,269	0.03%
2022/08/30	3	11.70	4	11.74	11.74	-1	11,200	-0.01%
2022/08/29	12.2	11.68	13	11.70	11.71	-0.8	11,080	-0.01%
2022/08/26	14	11.78	2	11.76	11.77	12	10,994	0.11%
2022/08/25	2	11.64	0	0.00	11.63	2	10,873	0.02%
2022/08/24	100.6	11.60	26	11.71	11.59	74.6	10,836	0.69%
2022/08/23	202	11.74	11	11.69	11.76	191	10,536	1.81%	大買/鉅額交易
2022/08/22	206	11.80	1	11.85	11.78	205	10,504	1.95%	大買/鉅額交易
2022/08/19	430	11.69	0	0.00	11.74	430	10,388	4.14%	大買/鉅額交易
2022/08/18	448.1	11.69	2	11.78	11.68	446.1	10,282	4.34%	大買/鉅額交易
2022/08/17	403	11.74	12	11.73	11.74	391	10,061	3.89%	大買/鉅額交易
2022/08/16	397.5	11.67	20	11.67	11.66	377.5	9,986	3.78%	大買/鉅額交易
2022/08/15	50.2	11.70	4	11.82	11.70	46.2	9,899	0.47%
2022/08/12	8	11.68	1	11.71	11.77	7	9,756	0.07%
2022/08/11	39.2	11.61	0	0.00	11.61	39.2	9,740	0.40%
2022/08/10	50.3	11.63	5	11.76	11.52	45.3	9,594	0.47%
2022/08/09	46.2	11.73	9	11.77	11.74	37.2	9,250	0.40%
2022/08/08	17	11.71	0	0.00	11.71	17	9,094	0.19%
2022/08/05	15.2	11.59	0	0.00	11.59	15.2	8,913	0.17%
2022/08/04	3	11.51	1	11.54	11.52	2	8,815	0.02%
2022/08/03	27.2	11.52	0	0.00	11.49	27.2	8,718	0.31%
2022/08/02	90	11.58	10	11.54	11.53	80	8,566	0.93%
2022/08/01	116.2	11.82	0	0.00	11.77	116.2	8,121	1.43%	大買/鉅額交易
2022/07/29	90.9	11.98	1	11.88	11.90	89.9	7,619	1.18%
2022/07/28	8.1	11.98	0	0.00	12.01	8.1	7,362	0.11%
2022/07/27	22	12.00	0	0.00	11.99	22	7,317	0.30%
2022/07/26	2	12.01	0	0.00	12.02	2	7,439	0.03%
2022/07/25	3.4	11.91	1	11.89	11.89	2.4	7,444	0.03%
2022/07/22	51.3	11.95	2	11.92	11.91	49.3	7,391	0.67%
2022/07/21	43.2	12.06	0.1	12.17	12.05	43.1	6,984	0.62%
2022/07/20	1.2	12.15	1	12.15	12.13	0.2	6,933	0.00%
2022/07/19	35.2	12.09	0	0.00	12.08	35.2	6,979	0.50%
2022/07/18	55.3	12.08	0	0.00	12.16	55.3	6,919	0.80%
2022/07/15	78.3	12.97	0	0.00	13.00	78.3	6,696	1.17%
2022/07/14	84.5	13.04	2	13.05	13.04	82.5	5,901	1.40%
2022/07/13	7.1	13.24	0	0.00	13.22	7.1	5,661	0.13%
2022/07/12	8	13.30	0	0.00	13.28	8	5,470	0.15%
2022/07/11	27.2	13.31	0	0.00	13.25	27.2	5,395	0.50%
2022/07/08	3	13.44	0	0.00	13.43	3	5,223	0.06%
2022/07/07	11	13.38	5	13.34	13.37	6	5,142	0.12%
2022/07/06	61	13.38	0	0.00	13.31	61	5,188	1.18%
2022/07/05	47	13.67	5.3	13.68	13.58	41.7	5,133	0.81%
2022/07/04	1	13.46	0	0.00	13.47	1	5,217	0.02%
2022/07/01	1.1	13.58	20	13.48	13.47	-18.9	5,432	-0.35%
2022/06/30	12	13.59	17.1	13.54	13.59	-5.1	6,109	-0.08%
2022/06/29	0	0.00	1	13.57	13.53	-1	6,114	-0.02%
2022/06/28	1	13.42	3	13.43	13.44	-2	6,239	-0.03%
2022/06/27	17	13.37	0	0.00	13.38	17	6,320	0.27%
2022/06/24	4.5	13.29	0	0.00	13.28	4.5	6,329	0.07%
2022/06/23	0.1	13.26	0	0.00	13.26	0.1	6,441	0.00%
2022/06/22	2	13.30	5	13.31	13.31	-3	6,539	-0.05%
2022/06/21	15	13.34	37	13.35	13.36	-22	6,600	-0.33%
2022/06/20	11	13.29	0	0.00	13.20	11	6,705	0.16%
2022/06/17	23	13.26	0	0.00	13.26	23	6,817	0.34%
2022/06/16	13.2	13.41	0	0.00	13.34	13.2	6,919	0.19%
2022/06/15	1	13.59	0	0.00	13.57	1	6,992	0.01%
2022/06/14	5	13.50	3.4	13.48	13.50	1.6	7,364	0.02%
2022/06/13	15.1	13.58	0	0.00	13.57	15.1	8,146	0.19%
2022/06/10	3	13.73	0	0.00	13.72	3	9,203	0.03%
2022/06/09	1	13.85	42	13.86	13.83	-41	9,719	-0.42%
2022/06/08	2	13.78	1	13.82	13.80	1	10,272	0.01%
2022/06/07	0	0.00	1	13.80	13.77	-1	10,444	-0.01%
2022/06/02	1	13.82	0	0.00	13.83	1	11,170	0.01%
2022/06/01	14	13.81	5	13.81	13.83	9	11,357	0.08%
2022/05/31	0	0.00	25	13.68	13.69	-25	11,451	-0.22%
2022/05/30	2	13.67	96	13.67	13.66	-94	11,501	-0.82%
2022/05/27	2	13.80	0	0.00	13.77	2	11,573	0.02%
2022/05/23	1	13.81	54.3	13.88	13.83	-53.3	12,213	-0.44%
2022/05/20	1	13.90	20	13.90	13.88	-19	12,357	-0.15%
2022/05/19	0	0.00	2	13.64	13.71	-2	12,340	-0.02%
2022/05/18	0	0.00	4	13.64	13.68	-4	12,290	-0.03%
2022/05/17	2	13.58	2	13.59	13.59	0	12,367	0.00%
2022/05/13	0	0.00	3	13.37	13.46	-3	12,674	-0.02%
2022/05/12	3	13.36	150	13.39	13.32	-147	12,789	-1.15%	大賣/鉅額交易
2022/05/10	17	13.31	35	13.30	13.48	-18	13,399	-0.13%
2022/05/09	4	13.55	0	0.00	13.51	4	13,472	0.03%
2022/05/06	18.2	13.72	169	13.72	13.70	-150.8	13,456	-1.12%	大賣/鉅額交易
2022/05/05	1	14.00	1	13.98	14.00	0	13,457	0.00%
2022/05/04	3	14.06	2	14.08	14.00	1	13,522	0.01%
2022/05/03	0	0.00	50	14.03	14.13	-50	13,606	-0.37%
2022/04/29	1	13.86	0	0.00	13.88	1	13,710	0.01%
2022/04/28	13	13.80	13	13.90	13.78	0	13,825	0.00%
2022/04/27	8	13.48	2	13.46	13.50	6	13,883	0.04%
2022/04/26	23.1	13.59	0	0.00	13.58	23.1	14,010	0.16%
2022/04/25	44.2	13.63	0	0.00	13.62	44.2	14,272	0.31%
2022/04/22	51	13.75	60	13.86	13.88	-9	14,452	-0.06%
2022/04/21	17	13.90	0	0.00	13.88	17	14,428	0.12%
2022/04/20	1	14.20	0	0.00	14.18	1	14,341	0.01%
2022/04/19	0	0.00	5	14.31	14.30	-5	14,364	-0.03%
2022/04/18	0	0.00	18	14.13	14.15	-18	14,371	-0.13%
2022/04/14	0	0.00	1	14.26	14.29	-1	14,456	-0.01%
2022/04/13	3	14.13	0	0.00	14.17	3	14,594	0.02%
2022/04/12	3	14.13	0	0.00	14.22	3	14,832	0.02%
2022/04/11	1.2	14.15	76	14.20	14.17	-74.8	14,855	-0.50%
2022/04/08	10	14.30	80	14.37	14.40	-70	14,777	-0.47%
2022/04/07	5	14.28	37	14.26	14.13	-32	14,617	-0.22%
2022/04/06	5	14.07	21.7	14.33	14.41	-16.7	14,510	-0.11%
2022/04/01	0	0.00	6	13.91	13.93	-6	13,878	-0.04%
2022/03/31	12.4	13.94	16	13.97	13.95	-3.6	13,889	-0.03%
2022/03/30	16	13.82	3	13.84	13.86	13	14,027	0.09%
2022/03/29	0.2	13.79	0	0.00	13.77	0.2	14,293	0.00%
2022/03/28	52	13.76	0	0.00	13.76	52	14,313	0.36%
2022/03/25	1.3	13.68	1	13.80	13.66	0.3	14,277	0.00%
2022/03/24	2	13.68	3	13.80	13.78	-1	14,340	-0.01%
2022/03/23	4	13.73	1	13.76	13.75	3	14,461	0.02%
2022/03/22	13.1	13.66	19	13.65	13.70	-5.9	14,416	-0.04%
2022/03/21	4	13.50	10	13.56	13.42	-6	14,346	-0.04%
2022/03/18	13	13.35	51	13.29	13.42	-38	14,375	-0.26%
2022/03/17	43	13.17	48	13.16	13.23	-5	14,292	-0.03%
2022/03/16	79.8	12.30	21.5	12.25	12.40	58.3	14,031	0.42%
2022/03/15	95.3	12.70	20	12.72	12.49	75.3	13,556	0.56%
2022/03/14	27.1	13.29	1	13.17	13.18	26.1	12,540	0.21%
2022/03/11	60.2	13.50	0	0.00	13.44	60.2	12,094	0.50%
2022/03/10	5	13.79	4	13.79	13.78	1	11,716	0.01%
2022/03/09	27.4	13.61	20	13.80	13.51	7.4	11,861	0.06%
2022/03/08	13.2	13.82	8	13.78	13.78	5.2	11,465	0.05%
2022/03/07	18	13.90	0	0.00	14.00	18	11,240	0.16%
2022/03/04	19.2	14.03	10	14.06	14.04	9.2	11,209	0.08%
2022/03/03	2	14.03	6	14.11	14.08	-4	11,205	-0.04%
2022/03/02	3.1	14.03	0	0.00	14.04	3.1	11,266	0.03%
2022/03/01	11	14.09	1	14.11	14.08	10	11,237	0.09%
2022/02/25	4.5	14.05	0	0.00	14.05	4.5	11,163	0.04%
2022/02/24	17.3	14.16	50	14.11	14.12	-32.7	10,998	-0.30%
2022/02/23	1	14.30	5	14.25	14.25	-4	10,879	-0.04%
2022/02/22	5.1	14.24	0	0.00	14.22	5.1	10,972	0.05%
2022/02/21	1.1	14.39	0	0.00	14.36	1.1	10,967	0.01%
2022/02/18	11	14.30	25	14.34	14.39	-14	11,026	-0.13%
2022/02/17	12.2	14.32	3	14.31	14.31	9.2	11,133	0.08%
2022/02/16	0	0.00	0.7	14.35	14.31	-0.7	11,416	-0.01%
2022/02/15	17.1	14.34	0	0.00	14.21	17.1	11,559	0.15%
2022/02/14	1	14.61	5	14.55	14.52	-4	11,754	-0.03%
2022/02/11	18	14.71	55	14.68	14.79	-37	12,334	-0.30%
2022/02/10	1	14.56	12	14.52	14.58	-11	12,617	-0.09%
2022/02/09	1	14.24	21	14.38	14.47	-20	13,303	-0.15%
2022/02/08	5	14.16	0	0.00	14.16	5	13,721	0.04%
2022/02/07	9	14.15	5	14.18	14.17	4	14,094	0.03%
2022/01/26	36.1	14.24	8	14.20	14.17	28.1	14,311	0.20%
2022/01/25	25	14.30	27	14.29	14.24	-2	14,722	-0.01%
2022/01/24	5	14.38	12	14.38	14.43	-7	14,831	-0.05%
2022/01/21	6	14.25	17	14.31	14.29	-11	14,878	-0.07%
2022/01/20	25	14.17	58	14.21	14.31	-33	14,839	-0.22%
2022/01/19	4	14.14	52	14.06	14.13	-48	14,912	-0.32%
2022/01/18	31	13.92	0	0.00	13.97	31	15,011	0.21%
2022/01/17	45.1	14.19	12	14.15	14.13	33.1	14,704	0.23%
2022/01/14	1	14.29	0	0.00	14.28	1	14,427	0.01%
2022/01/13	6	14.42	17	14.44	14.40	-11	14,360	-0.08%
2022/01/12	50	14.45	30	14.43	14.41	20	14,286	0.14%
2022/01/11	0	0.00	56.5	14.44	14.40	-56.5	14,247	-0.40%
2022/01/10	1.1	14.25	2	14.28	14.25	-0.9	14,082	-0.01%
2022/01/07	1	14.10	6	14.14	14.18	-5	14,231	-0.04%
2022/01/06	24	14.15	2	14.18	14.12	22	14,133	0.16%
2022/01/05	12.1	14.25	0	0.00	14.22	12.1	13,900	0.09%
2022/01/04	1	14.46	11	14.49	14.51	-10	13,667	-0.07%
2022/01/03	0	14.38	0	0.00	14.40	0	13,622	0.00%
2021/12/30	2	14.32	0	0.00	14.31	2	13,748	0.01%
2021/12/29	6.2	14.39	0	0.00	14.33	6.2	13,811	0.04%
2021/12/28	4	14.47	0	0.00	14.47	4	13,763	0.03%
2021/12/27	1	14.55	10	14.56	14.56	-9	13,759	-0.07%
2021/12/24	9	14.50	24	14.52	14.54	-15	13,736	-0.11%
2021/12/23	0	0.00	78	14.36	14.45	-78	13,484	-0.58%
2021/12/22	6	14.16	17	14.15	14.14	-11	13,228	-0.08%
2021/12/21	1	14.00	16	14.10	14.10	-15	13,288	-0.11%
2021/12/20	8	14.14	0	0.00	14.08	8	13,337	0.06%
2021/12/17	0	0.00	20	14.35	14.34	-20	13,225	-0.15%
2021/12/16	0	0.00	2	14.23	14.23	-2	13,276	-0.02%
2021/12/15	0	0.00	4	14.20	14.14	-4	13,338	-0.03%
2021/12/14	7	14.07	46	14.02	13.99	-39	13,480	-0.29%
2021/12/13	5	14.36	6	14.31	14.33	-1	13,795	-0.01%
2021/12/10	5	14.37	6	14.34	14.28	-1	13,882	-0.01%
2021/12/09	2	14.27	43	14.24	14.29	-41	13,811	-0.30%
2021/12/08	11.3	14.03	6	14.03	14.04	5.3	13,604	0.04%
2021/12/07	14	14.00	5	14.03	14.00	9	13,600	0.07%
2021/12/06	13.2	14.05	1	14.00	14.01	12.2	13,558	0.09%
2021/12/03	1	13.79	22.3	14.02	14.06	-21.3	13,478	-0.16%
2021/12/02	1	13.77	10	13.69	13.77	-9	13,202	-0.07%
2021/12/01	6.3	13.61	0	0.00	13.75	6.3	13,351	0.05%
2021/11/30	40	13.64	0	0.00	13.60	40	13,596	0.29%
2021/11/29	14	13.61	4	13.65	13.65	10	13,593	0.07%
2021/11/26	7	13.76	4	13.77	13.69	3	13,697	0.02%
2021/11/25	1.6	13.84	0	0.00	13.90	1.6	13,593	0.01%
2021/11/24	21.6	13.77	2	13.78	13.79	19.6	13,588	0.14%
2021/11/23	5.5	13.66	14	13.73	13.73	-8.5	13,550	-0.06%
2021/11/22	22	13.72	108	13.74	13.70	-86	13,543	-0.63%	大賣/
2021/11/19	21	13.64	6	13.63	13.64	15	13,549	0.11%
2021/11/18	46	13.76	8	13.72	13.69	38	13,445	0.28%
2021/11/17	20	13.78	26	13.79	13.76	-6	13,389	-0.04%
2021/11/16	16.4	13.75	3	13.73	13.74	13.4	13,504	0.10%
2021/11/15	41.5	13.75	0	0.00	13.71	41.5	13,455	0.31%
2021/11/12	15.4	13.93	32	13.95	13.91	-16.6	13,157	-0.13%
2021/11/11	42.4	13.70	25	13.72	13.81	17.4	12,962	0.13%
2021/11/10	128.1	13.45	43	13.46	13.40	85.1	12,650	0.67%	大買/
2021/11/09	115.1	13.63	1	13.57	13.57	114.1	12,007	0.95%	大買/鉅額交易
2021/11/08	154.7	13.72	5	13.74	13.71	149.7	11,286	1.33%	大買/鉅額交易
2021/11/05	101.5	13.89	0	0.00	13.86	101.5	10,669	0.95%	大買/鉅額交易
2021/11/04	58	13.96	0	0.00	13.94	58	10,204	0.57%
2021/11/03	25.1	13.95	8.1	14.03	14.01	17	10,097	0.17%
2021/11/02	96	14.02	11	14.01	14.01	85	10,082	0.84%
2021/11/01	46	14.07	5	14.10	14.10	41	9,851	0.42%
2021/10/29	51	14.10	0	0.00	14.13	51	9,887	0.52%
2021/10/28	8	14.22	15	14.22	14.21	-7	9,781	-0.07%
2021/10/27	37	14.21	0	0.00	14.23	37	9,915	0.37%
2021/10/26	36.2	14.36	6	14.57	14.29	30.2	9,910	0.30%
2021/10/25	8	14.53	0	0.00	14.53	8	9,873	0.08%
2021/10/22	2	14.59	0	0.00	14.57	2	10,281	0.02%
2021/10/21	0	0.00	0.3	14.60	14.50	-0.3	10,549	0.00%
2021/10/20	3	14.48	0	0.00	14.49	3	11,077	0.03%
2021/10/19	11	14.57	1	14.60	14.54	10	11,260	0.09%
2021/10/18	2.2	14.42	0	0.00	14.42	2.2	11,366	0.02%
2021/10/15	28.3	14.39	2	14.41	14.46	26.3	11,664	0.23%
2021/10/13	0.4	14.58	3	14.55	14.58	-2.6	13,097	-0.02%
2021/10/12	6	14.58	0	0.00	14.55	6	14,037	0.04%
2021/10/08	3	14.76	7	14.99	14.69	-4	14,558	-0.03%
2021/10/07	12	14.90	23	14.87	14.92	-11	14,923	-0.07%
2021/10/06	2	14.55	18	14.63	14.75	-16	15,111	-0.11%
2021/10/05	0	0.00	29	14.51	14.56	-29	15,488	-0.19%
2021/10/04	2	14.52	16	14.53	14.52	-14	15,955	-0.09%
2021/10/01	2.1	14.55	41	14.55	14.48	-38.9	16,396	-0.24%
2021/09/30	2	14.56	0	0.00	14.61	2	16,844	0.01%
2021/09/29	2	14.53	0	0.00	14.59	2	17,412	0.01%
2021/09/28	3	14.30	53	14.60	14.64	-50	17,942	-0.28%
2021/09/27	115.1	14.35	0	0.00	14.35	115.1	17,971	0.64%	大買/鉅額交易
2021/09/24	3	14.57	1.5	14.58	14.57	1.5	17,973	0.01%
2021/09/23	22	14.33	172	14.59	14.53	-150	18,139	-0.83%	大賣/鉅額交易
2021/09/22	15	14.00	42.4	14.08	14.12	-27.4	18,032	-0.15%
2021/09/17	28	14.22	20	14.34	14.18	8	17,974	0.04%
2021/09/16	191	14.38	9	14.59	14.24	182	17,831	1.02%	大買/鉅額交易
2021/09/15	62.1	14.76	7	14.76	14.73	55.1	17,376	0.32%
2021/09/14	4	15.02	8	15.09	15.04	-4	17,265	-0.02%
2021/09/13	2.1	14.96	35	15.03	15.07	-33	17,369	-0.19%
2021/09/10	0	0.00	37	15.06	15.00	-37	17,530	-0.21%
2021/09/09	42.1	14.95	4	14.87	14.94	38.1	17,835	0.21%
2021/09/08	0	0.00	75	15.01	14.98	-75	18,058	-0.42%
2021/09/07	9	14.92	1	15.00	14.93	8	18,082	0.04%
2021/09/06	9.2	15.00	63	15.08	14.99	-53.8	18,204	-0.30%
2021/09/03	70.2	14.99	52	15.04	15.06	18.2	18,007	0.10%
2021/09/02	6	14.80	22	14.81	14.82	-16	17,690	-0.09%
2021/09/01	5	14.75	123.7	14.65	14.73	-118.7	17,522	-0.68%	大賣/鉅額交易
2021/08/31	16	14.44	7	14.44	14.47	9	17,345	0.05%
2021/08/30	5	14.41	17	14.42	14.47	-12	17,319	-0.07%
2021/08/27	4	14.43	24	14.43	14.42	-20	17,252	-0.12%
2021/08/26	13.2	14.45	32	14.48	14.43	-18.8	17,241	-0.11%
2021/08/25	5.1	14.41	28	14.40	14.43	-22.9	17,183	-0.13%
2021/08/24	5	14.29	15	14.28	14.29	-10	17,194	-0.06%
2021/08/23	28	13.96	40	14.19	14.20	-12	17,173	-0.07%
2021/08/20	51.1	13.92	0	0.00	13.86	51.1	17,067	0.30%
2021/08/19	6	14.00	0	0.00	14.01	6	16,856	0.04%
2021/08/18	5	14.02	1	14.15	14.20	4	16,788	0.02%
2021/08/17	23.1	14.23	3.1	14.20	14.12	20	16,728	0.12%
2021/08/16	3	14.30	4	14.33	14.30	-1	16,678	-0.01%
2021/08/13	5.1	14.30	16	14.32	14.30	-10.9	16,582	-0.07%
2021/08/12	5	14.33	5	14.38	14.36	0	16,536	0.00%
2021/08/11	7	14.34	82	14.29	14.34	-75	16,466	-0.46%
2021/08/10	7	14.06	10	14.14	14.09	-3	16,299	-0.02%
2021/08/09	14	13.89	26	14.07	14.08	-12	16,292	-0.07%
2021/08/06	75.4	13.88	0	0.00	13.89	75.4	16,026	0.47%
2021/08/05	57.2	13.99	5.7	13.99	13.96	51.5	15,823	0.33%
2021/08/04	31.1	14.02	2	14.02	14.03	29.1	15,823	0.18%
2021/08/03	79.1	13.99	5	14.12	13.96	74.1	15,715	0.47%
2021/08/02	45.7	13.92	29.3	13.92	14.05	16.4	15,530	0.11%
2021/07/30	37.5	13.95	25	13.99	13.92	12.5	15,385	0.08%
2021/07/29	51	13.95	54	14.06	14.05	-3	15,241	-0.02%
2021/07/28	136.5	13.91	98	13.95	13.88	38.5	15,073	0.26%	大買/
2021/07/27	49	14.18	9	14.17	14.15	40	14,771	0.27%
2021/07/26	101.2	14.35	10	14.33	14.26	91.2	14,884	0.61%	大買/
2021/07/23	24.6	14.53	7	14.63	14.50	17.6	14,482	0.12%
2021/07/22	30.3	14.59	22	14.57	14.61	8.3	14,626	0.06%
2021/07/21	33.3	14.43	0	0.00	14.42	33.3	14,896	0.22%
2021/07/20	125.6	14.56	2	14.51	14.49	123.6	14,776	0.84%	大買/鉅額交易
2021/07/19	122.7	14.78	0	0.00	14.76	122.7	14,050	0.87%	大買/鉅額交易
2021/07/16	150	14.91	5	14.92	14.92	145	13,439	1.08%	大買/鉅額交易
2021/07/15	83.4	15.43	2	15.55	15.59	81.4	12,665	0.64%
2021/07/14	136	15.42	1	15.43	15.42	135	12,176	1.11%	大買/鉅額交易
2021/07/13	40.2	15.44	12	15.45	15.45	28.2	11,740	0.24%
2021/07/12	50.1	15.46	2.1	15.45	15.48	48	11,418	0.42%
2021/07/09	97.1	15.39	3	15.43	15.44	94.1	11,013	0.85%
2021/07/08	112.8	15.58	7	15.57	15.56	105.8	10,590	1.00%	大買/鉅額交易
2021/07/07	75.3	15.62	1	15.62	15.61	74.3	10,149	0.73%
2021/07/06	155.1	15.68	1	15.69	15.70	154.1	9,772	1.58%	大買/鉅額交易
2021/07/05	97.1	15.78	18	15.89	15.80	79.1	9,266	0.85%
2021/07/02	20	15.61	1	15.62	15.61	19	8,694	0.22%
2021/07/01	31	15.63	0	0.00	15.64	31	8,655	0.36%
2021/06/30	100	15.68	0	0.00	15.68	100	8,582	1.17%
2021/06/29	25	15.72	5	15.79	15.71	20	8,411	0.24%
2021/06/28	31	15.80	0	0.00	15.81	31	8,372	0.37%
2021/06/25	26	15.82	2	15.86	15.82	24	8,524	0.28%
2021/06/24	1	15.75	0	0.00	15.74	1	8,621	0.01%
2021/06/23	3	15.67	7	15.65	15.68	-4	8,635	-0.05%
2021/06/22	12	15.50	0	0.00	15.53	12	8,835	0.14%
2021/06/21	33.3	15.47	16	15.52	15.51	17.3	9,068	0.19%
2021/06/18	21.4	15.64	0	0.00	15.63	21.4	9,032	0.24%
2021/06/17	23.4	15.75	0	0.00	15.71	23.4	8,735	0.27%
2021/06/16	15	15.86	0	0.00	15.87	15	8,671	0.17%
2021/06/15	21	15.91	1	16.02	15.94	20	8,646	0.23%
2021/06/11	2	15.99	10	16.01	16.01	-8	8,594	-0.09%
2021/06/10	4	16.00	34	16.01	16.01	-30	8,643	-0.35%
2021/06/09	5	16.01	0	0.00	16.00	5	8,781	0.06%
2021/06/08	4	16.01	5	16.03	16.00	-1	8,964	-0.01%
2021/06/04	11	16.07	0.3	16.10	16.05	10.8	9,173	0.12%
2021/06/02	1	16.09	40	16.12	16.09	-39	9,425	-0.41%
2021/06/01	9	16.04	9	16.02	16.04	0	9,717	0.00%
2021/05/31	4	16.15	1	16.12	16.13	3	9,838	0.03%
2021/05/28	3	16.19	27	16.18	16.18	-24	9,901	-0.24%
2021/05/27	5	16.12	0	0.00	16.11	5	10,111	0.05%
2021/05/26	0	0.00	1	16.09	16.10	-1	10,562	-0.01%
2021/05/25	1.1	16.05	2	16.03	16.04	-0.9	10,821	-0.01%
2021/05/24	4	16.01	0	0.00	16.00	4	11,271	0.04%
2021/05/21	2	16.02	0	0.00	16.02	2	11,513	0.02%
2021/05/20	2	16.02	1	16.00	16.00	1	11,809	0.01%
2021/05/19	5	16.05	5	16.05	16.04	0	12,215	0.00%
2021/05/18	0	0.00	3	16.06	16.08	-3	12,850	-0.02%
2021/05/17	2	15.79	3	15.92	15.92	-1	13,371	-0.01%
2021/05/14	3.1	15.92	0	0.00	15.90	3.1	14,427	0.02%
2021/05/13	4.2	15.93	1	15.96	15.92	3.2	15,549	0.02%
2021/05/12	5	15.98	35	16.01	16.00	-30	15,681	-0.19%
2021/05/11	1	15.98	102	15.99	16.02	-101	15,626	-0.65%	大賣/鉅額交易
2021/05/10	6	16.10	1	16.12	16.10	5	15,716	0.03%
2021/05/07	26	16.20	7	16.22	16.20	19	15,915	0.12%
2021/05/06	3	16.02	0	0.00	15.99	3	16,055	0.02%
2021/05/05	3.1	16.02	6	16.01	15.98	-2.9	16,239	-0.02%
2021/05/04	8	15.85	23	15.84	15.87	-15	16,403	-0.09%
2021/05/03	39.1	15.91	54	15.86	15.85	-14.9	16,525	-0.09%
2021/04/29	28	16.09	9	16.08	16.08	19	16,336	0.12%
2021/04/28	55	16.00	16	16.01	15.99	39	16,448	0.24%
2021/04/27	34.3	16.09	16	16.09	16.05	18.3	16,315	0.11%
2021/04/26	19.1	16.20	3	16.29	16.18	16.1	16,129	0.10%
2021/04/23	5	16.23	0	0.00	16.23	5	16,163	0.03%
2021/04/22	20.4	16.27	51.1	16.27	16.22	-30.7	16,338	-0.19%
2021/04/21	14	16.34	1	16.41	16.30	13	16,404	0.08%
2021/04/20	2	16.39	1	16.41	16.41	1	16,511	0.01%
2021/04/19	6	16.40	45	16.38	16.40	-39	16,749	-0.23%
2021/04/16	2	16.30	4	16.33	16.34	-2	17,010	-0.01%
2021/04/15	8	16.27	20	16.28	16.28	-12	17,281	-0.07%
2021/04/14	5	16.26	1	16.29	16.31	4	17,530	0.02%
2021/04/13	6	16.27	0	0.00	16.25	6	17,759	0.03%
2021/04/12	10.3	16.28	8	16.28	16.27	2.3	18,051	0.01%
2021/04/09	9.2	16.37	10	16.35	16.35	-0.8	18,299	0.00%
2021/04/08	13	16.39	15	16.40	16.41	-2	18,583	-0.01%
2021/04/07	10	16.42	11	16.43	16.41	-1	18,945	-0.01%
2021/04/06	1.1	16.46	0	0.00	16.47	1.1	19,237	0.01%
2021/04/01	25	16.32	29	16.32	16.32	-4	19,626	-0.02%
2021/03/31	24.1	16.39	0	0.00	16.28	24.1	20,059	0.12%
2021/03/30	3	16.36	4	16.32	16.40	-1	20,432	0.00%
2021/03/29	11	16.22	25	16.26	16.18	-14	20,561	-0.07%
2021/03/26	4	15.93	13	15.96	16.03	-9	20,825	-0.04%
2021/03/25	49	15.82	40	15.81	15.81	9	21,351	0.04%
2021/03/24	79.1	15.96	2	15.94	15.90	77.1	21,444	0.36%
2021/03/23	64.2	16.12	2	16.29	16.12	62.2	21,213	0.29%
2021/03/22	1	16.11	0	0.00	16.24	1	21,359	0.00%
2021/03/19	30.5	16.15	0	0.00	16.11	30.5	21,958	0.14%
2021/03/18	24	16.22	8	16.21	16.25	16	22,274	0.07%
2021/03/17	13	16.15	7	16.15	16.13	6	22,893	0.03%
2021/03/16	10	16.12	1	16.15	16.14	9	23,551	0.04%
2021/03/15	15	16.03	4	16.09	16.11	11	24,398	0.05%
2021/03/12	13	16.02	7	16.03	16.09	6	25,142	0.02%
2021/03/11	9.1	15.98	8	16.01	16.02	1.1	25,824	0.00%
2021/03/10	13	15.82	3	15.81	15.80	10	26,553	0.04%
2021/03/09	23	15.73	1	15.79	15.78	22	27,886	0.08%
2021/03/08	32.5	15.76	2	15.90	15.74	30.5	29,080	0.10%
2021/03/05	40	15.64	20	15.62	15.72	20	30,378	0.07%
2021/03/04	11	15.74	0	0.00	15.71	11	31,200	0.04%
2021/03/03	8	15.80	7	15.84	15.87	1	32,520	0.00%
2021/03/02	33	15.73	15	15.84	15.68	18	34,800	0.05%
2021/02/26	55.2	15.75	11	15.80	15.72	44.2	36,660	0.12%
2021/02/25	29	15.80	3	15.88	15.90	26	37,418	0.07%
2021/02/24	162	15.83	3	15.83	15.81	159	39,726	0.40%	大買/鉅額交易
2021/02/23	55.5	15.94	22	15.90	15.95	33.5	41,184	0.08%
2021/02/22	40	15.98	87	15.95	15.98	-47	45,206	-0.10%
2021/02/19	69.2	15.69	2	15.67	15.73	67.2	50,089	0.13%
2021/02/18	158	15.97	33	16.14	15.89	125	55,747	0.22%	大買/鉅額交易
2021/02/17	74.2	15.70	15	15.68	15.94	59.2	60,989	0.10%
2021/02/05	231	15.12	4	15.12	15.11	227	72,664	0.31%	大買/鉅額交易
2021/02/04	124	15.33	8	15.33	15.26	116	72,754	0.16%	大買/鉅額交易