中信中國高股息 (00882)-臺銀-新竹券商分點個股進出

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
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894張
產業
上市
346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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	20	11.00	13	11.10	11.01	7	22,456	0.03%
2024/05/02	6	10.91	67	10.85	10.96	-61	22,906	-0.27%
2024/04/30	4.1	10.92	1	10.94	10.85	3.1	23,316	0.01%
2024/04/29	3.4	10.94	48	10.97	10.94	-44.6	23,572	-0.19%
2024/04/26	3	10.69	34	10.72	10.76	-31	24,372	-0.13%
2024/04/25	8	10.54	40	10.60	10.64	-32	24,742	-0.13%
2024/04/24	26	10.46	6	10.47	10.48	20	25,250	0.08%
2024/04/22	20	10.42	1	10.42	10.43	19	27,099	0.07%
2024/04/19	6	10.26	4	10.31	10.33	2	26,904	0.01%
2024/04/18	2.1	10.27	4.2	10.38	10.31	-2.2	26,670	-0.01%
2024/04/17	0	0.00	5	10.25	10.26	-5	26,698	-0.02%
2024/04/16	19	10.23	6.5	10.24	10.24	12.5	26,772	0.05%
2024/04/15	1	10.25	9.5	10.26	10.31	-8.5	26,741	-0.03%
2024/04/12	2	10.36	0	0.00	10.33	2	26,832	0.01%
2024/04/11	0	0.00	78	10.31	10.45	-78	26,819	-0.29%
2024/04/10	22	10.39	2	10.37	10.37	20	26,780	0.07%
2024/04/09	1	10.32	11	10.36	10.33	-10	27,028	-0.04%
2024/04/08	6	10.27	14	10.32	10.30	-8	27,072	-0.03%
2024/04/03	5	10.30	7.6	10.31	10.30	-2.6	27,035	-0.01%
2024/04/02	0	0.00	59	10.34	10.30	-59	27,099	-0.22%
2024/04/01	12	10.28	6	10.27	10.27	6	27,116	0.02%
2024/03/29	10	10.22	0	0.00	10.21	10	27,114	0.04%
2024/03/28	11	10.18	8.5	10.15	10.23	2.5	27,103	0.01%
2024/03/27	0.4	10.35	0	0.00	10.30	0.4	26,851	0.00%
2024/03/26	12	10.40	3	10.39	10.36	9	26,842	0.03%
2024/03/25	1.1	10.49	11	10.50	10.47	-10	26,704	-0.04%
2024/03/22	47.1	10.47	0	0.00	10.43	47.1	26,691	0.18%
2024/03/21	7.1	10.49	27.5	10.52	10.50	-20.4	26,733	-0.08%
2024/03/20	16	10.39	101	10.41	10.41	-85	26,880	-0.32%	大賣/
2024/03/19	31	10.47	5	10.50	10.42	26	27,015	0.10%
2024/03/18	0	0.00	11	10.50	10.45	-11	27,297	-0.04%
2024/03/15	0.1	10.28	5.8	10.27	10.25	-5.8	27,202	-0.02%
2024/03/14	13	10.35	28.7	10.40	10.34	-15.7	27,830	-0.06%
2024/03/13	6	10.37	30.8	10.39	10.40	-24.8	28,099	-0.09%
2024/03/12	16	10.33	13	10.35	10.35	3	28,058	0.01%
2024/03/11	1.5	10.27	0	0.00	10.28	1.5	28,080	0.01%
2024/03/08	8	10.27	41.2	10.30	10.32	-33.2	28,405	-0.12%
2024/03/07	3	10.23	35	10.30	10.26	-32	28,306	-0.11%
2024/03/06	0	0.00	1	10.22	10.21	-1	28,071	0.00%
2024/03/05	18	10.10	11	10.10	10.10	7	28,190	0.02%
2024/03/04	8.5	10.20	33	10.21	10.19	-24.5	28,405	-0.09%
2024/03/01	10	10.17	5	10.20	10.23	5	28,288	0.02%
2024/02/29	17	10.20	6.5	10.27	10.25	10.5	28,108	0.04%
2024/02/27	21	10.25	0	0.00	10.28	21	27,960	0.08%
2024/02/26	43.6	10.39	2	10.46	10.35	41.6	27,627	0.15%
2024/02/23	46.1	10.44	9	10.41	10.41	37.1	27,354	0.14%
2024/02/22	19.5	10.25	0.5	10.36	10.34	19	26,877	0.07%
2024/02/21	32.1	10.21	33	10.18	10.30	-0.9	26,406	0.00%
2024/02/20	30.1	9.95	19	9.98	9.96	11.1	25,499	0.04%
2024/02/19	50.1	9.89	1	9.90	9.89	49.1	25,222	0.19%
2024/02/16	15	9.74	7.5	9.72	9.84	7.5	24,986	0.03%
2024/02/15	10.5	9.60	447.5	9.62	9.60	-437	24,606	-1.78%	大賣/鉅額交易
2024/02/05	93	9.51	13	9.55	9.56	80	24,299	0.33%
2024/02/02	64.2	9.63	1	9.70	9.59	63.2	23,823	0.27%
2024/02/01	11	9.61	4.7	9.67	9.66	6.3	23,581	0.03%
2024/01/31	32.5	9.64	0	0.00	9.62	32.5	23,304	0.14%
2024/01/30	31	9.73	6	9.71	9.70	25	22,919	0.11%
2024/01/29	16	9.98	16	10.00	9.95	0	22,333	0.00%
2024/01/26	8.7	9.97	14.5	10.00	9.98	-5.8	21,969	-0.03%
2024/01/25	458	9.94	27	9.90	10.01	431	21,537	2.00%	大買/鉅額交易
2024/01/24	38	9.58	2.3	9.60	9.51	35.7	20,662	0.17%
2024/01/23	18.3	9.34	0	0.00	9.42	18.3	19,990	0.09%
2024/01/22	127.4	9.43	171	9.39	9.30	-43.6	19,421	-0.22%	大買/大賣/
2024/01/19	157.4	9.64	10	9.57	9.56	147.4	18,124	0.81%	大買/鉅額交易
2024/01/18	145.8	9.62	0	0.00	9.61	145.8	17,379	0.84%	大買/鉅額交易
2024/01/17	396.6	9.87	5	10.09	9.78	391.6	16,490	2.37%	大買/鉅額交易
2024/01/16	12.4	10.33	0	0.00	10.27	12.4	14,739	0.08%
2024/01/15	18.1	10.32	1	10.38	10.33	17.1	14,582	0.12%
2024/01/12	3.1	10.33	0	0.00	10.32	3.1	14,577	0.02%
2024/01/11	5	10.30	7	10.33	10.34	-2	14,581	-0.01%
2024/01/10	16.5	10.27	11	10.27	10.28	5.5	14,453	0.04%
2024/01/09	2	10.32	1	10.29	10.31	1	14,309	0.01%
2024/01/08	30	10.37	27	10.42	10.32	3	14,150	0.02%
2024/01/05	15	10.47	37.3	10.50	10.48	-22.3	13,932	-0.16%
2024/01/04	25	10.44	15.4	10.45	10.42	9.6	13,904	0.07%
2024/01/03	56	10.43	61.5	10.42	10.48	-5.5	13,696	-0.04%
2024/01/02	4	10.37	0	0.00	10.38	4	13,375	0.03%
2023/12/29	26.4	10.34	0	0.00	10.36	26.4	13,268	0.20%
2023/12/28	13	10.28	0	0.00	10.31	13	13,216	0.10%
2023/12/27	21.1	10.20	0	0.00	10.22	21.1	13,606	0.16%
2023/12/26	9	10.19	0.4	10.23	10.19	8.6	13,435	0.06%
2023/12/25	3	10.20	8	10.21	10.21	-5	13,409	-0.04%
2023/12/22	3	10.21	0	0.00	10.23	3	13,357	0.02%
2023/12/21	12.1	10.17	0	0.00	10.23	12.1	13,221	0.09%
2023/12/20	3	10.21	0	0.00	10.21	3	13,119	0.02%
2023/12/19	22.6	10.19	0	0.00	10.21	22.6	13,101	0.17%
2023/12/18	2.8	10.26	0	0.00	10.25	2.8	12,996	0.02%
2023/12/15	18.1	10.32	37.2	10.25	10.28	-19.1	12,812	-0.15%
2023/12/14	22.7	10.17	1	10.13	10.12	21.7	12,440	0.17%
2023/12/13	6.3	10.20	12	10.16	10.15	-5.7	12,144	-0.05%
2023/12/12	24	10.19	11.8	10.14	10.21	12.2	11,853	0.10%
2023/12/11	134.2	10.02	21.5	10.03	10.03	112.7	11,763	0.96%	大買/鉅額交易
2023/12/08	135.6	10.17	40	10.15	10.15	95.6	10,994	0.87%	大買/
2023/12/07	70.8	10.22	0	0.00	10.23	70.8	10,549	0.67%
2023/12/06	3.3	10.27	13	10.25	10.36	-9.7	10,211	-0.09%
2023/12/05	67.7	10.29	6	10.37	10.26	61.7	10,020	0.62%
2023/12/04	22.6	10.38	0	0.00	10.39	22.6	9,505	0.24%
2023/12/01	18.3	10.41	5	10.45	10.42	13.3	9,373	0.14%
2023/11/30	44.6	10.41	5	10.43	10.40	39.6	9,281	0.43%
2023/11/29	44.9	10.48	4	10.62	10.45	40.9	9,144	0.45%
2023/11/28	102.9	10.62	25	10.61	10.62	77.9	8,462	0.92%	大買/
2023/11/27	13	10.69	72	10.61	10.62	-59	8,460	-0.70%
2023/11/24	1	10.72	0	0.00	10.71	1	8,387	0.01%
2023/11/22	6	10.65	0	0.00	10.65	6	8,569	0.07%
2023/11/21	2	10.73	0	0.00	10.73	2	8,549	0.02%
2023/11/20	0.6	10.68	0	0.00	10.71	0.6	8,640	0.01%
2023/11/17	7	10.72	3	10.72	10.71	4	8,653	0.05%
2023/11/16	18	10.81	0	0.00	10.82	18	8,794	0.21%
2023/11/15	0	0.00	3	10.83	10.83	-3	9,176	-0.03%
2023/11/14	1	10.64	0	0.00	10.66	1	9,274	0.01%
2023/11/13	17.6	10.57	0	0.00	10.59	17.6	9,602	0.18%
2023/11/10	1.6	10.64	0	0.00	10.62	1.6	9,736	0.02%
2023/11/08	0.1	10.75	0	0.00	10.73	0.1	10,462	0.00%
2023/11/07	2	10.81	0	0.00	10.79	2	10,644	0.02%
2023/11/06	1	10.87	0	0.00	10.87	1	10,785	0.01%
2023/11/03	0	0.00	28	10.81	10.79	-28	10,883	-0.26%
2023/11/02	0	10.80	6	10.78	10.74	-6	11,019	-0.05%
2023/11/01	0	0.00	5.9	10.72	10.73	-5.9	11,196	-0.05%
2023/10/31	0	0.00	1.7	10.73	10.67	-1.7	11,364	-0.02%
2023/10/30	15	10.70	2.5	10.74	10.72	12.6	11,635	0.11%
2023/10/26	1.1	10.64	8	10.62	10.62	-6.9	12,729	-0.05%
2023/10/25	0	0.00	1	10.73	10.71	-1	13,125	-0.01%
2023/10/24	16.8	10.49	0	0.00	10.51	16.8	13,241	0.13%
2023/10/23	3	10.50	0	0.00	10.46	3	13,469	0.02%
2023/10/20	66.6	10.53	18	10.58	10.55	48.6	13,763	0.35%
2023/10/19	18.6	10.63	6.7	10.66	10.65	11.9	13,951	0.09%
2023/10/18	32.1	10.80	3	10.81	10.79	29.1	13,969	0.21%
2023/10/17	0	0.00	1.3	10.88	10.86	-1.3	14,164	-0.01%
2023/10/16	0	10.83	5.1	10.83	10.81	-5.1	14,720	-0.03%
2023/10/13	3	10.87	2	10.88	10.86	1	16,147	0.01%
2023/10/12	0.1	10.96	0	0.00	10.98	0.1	16,487	0.00%
2023/10/11	12	10.76	13	10.79	10.75	-1	16,693	-0.01%
2023/10/06	1.1	10.72	0.3	10.74	10.70	0.8	16,779	0.00%
2023/10/05	10.3	10.57	1	10.55	10.58	9.3	16,858	0.06%
2023/10/04	16.5	10.58	3	10.56	10.57	13.5	16,984	0.08%
2023/10/03	26.3	10.69	7	10.64	10.61	19.3	17,274	0.11%
2023/10/02	0	10.96	0	0.00	10.92	0	17,038	0.00%
2023/09/28	1.1	10.85	0	0.00	10.86	1.1	17,457	0.01%
2023/09/27	2	10.87	0	0.00	10.87	2	17,646	0.01%
2023/09/26	4.1	10.90	25	10.91	10.88	-20.9	17,770	-0.12%
2023/09/25	2	11.01	2	11.03	10.96	0	17,941	0.00%
2023/09/22	6	10.90	3	10.92	10.97	3	18,044	0.02%
2023/09/21	4	10.92	2	10.94	10.92	2	18,177	0.01%
2023/09/20	8	11.01	105.7	11.00	11.00	-97.7	18,240	-0.54%	大賣/
2023/09/19	1	10.90	100	10.97	10.97	-99	18,322	-0.54%
2023/09/18	11	10.91	7	10.91	10.90	4	18,601	0.02%
2023/09/15	0.2	10.94	4.5	11.02	11.00	-4.3	18,796	-0.02%
2023/09/14	5.1	10.88	21.4	10.87	10.89	-16.3	18,835	-0.09%
2023/09/13	1	10.92	0.2	10.90	10.90	0.8	18,861	0.00%
2023/09/12	2.5	10.89	0	0.00	10.92	2.5	19,014	0.01%
2023/09/11	3.1	10.90	0.9	10.97	10.96	2.3	19,226	0.01%
2023/09/08	6.2	10.95	8	10.93	10.95	-1.8	19,312	-0.01%
2023/09/07	6	11.03	0.5	11.05	11.01	5.5	19,583	0.03%
2023/09/06	12.9	11.03	1	11.02	11.02	11.9	19,745	0.06%
2023/09/05	36.7	11.11	0	0.00	11.12	36.7	19,743	0.19%
2023/09/04	0	11.06	3	11.14	11.17	-3	19,943	-0.01%
2023/09/01	5	10.92	12	10.88	10.94	-7	20,057	-0.03%
2023/08/31	7	10.89	0	0.00	10.88	7	20,308	0.03%
2023/08/30	32.1	11.00	1.5	11.03	10.99	30.6	20,687	0.15%
2023/08/29	3	10.87	1	10.97	10.96	2	21,161	0.01%
2023/08/28	3.5	10.90	2	10.92	10.84	1.5	21,529	0.01%
2023/08/25	36.4	10.72	4.5	10.75	10.73	31.9	21,976	0.15%
2023/08/24	10	10.66	0	0.00	10.69	10	22,700	0.04%
2023/08/23	1.2	10.63	2	10.60	10.65	-0.8	23,009	0.00%
2023/08/22	10.1	10.53	0.1	10.58	10.54	10.1	23,454	0.04%
2023/08/21	43.7	10.66	5	10.67	10.61	38.7	24,483	0.16%
2023/08/18	8.1	10.86	46	10.82	10.82	-37.9	25,064	-0.15%
2023/08/17	33.5	10.82	1	10.85	10.87	32.5	25,278	0.13%
2023/08/16	12.2	10.95	95	10.93	10.94	-82.8	25,148	-0.33%
2023/08/15	27	11.01	6	11.04	11.02	21	25,258	0.08%
2023/08/14	43.3	11.05	213.4	11.09	11.04	-170.1	25,150	-0.68%	大賣/鉅額交易
2023/08/11	41.2	11.32	0	0.00	11.29	41.2	24,684	0.17%
2023/08/10	9	11.37	7	11.36	11.35	2	24,609	0.01%
2023/08/09	110	11.42	0	0.00	11.40	110	24,726	0.45%	大買/鉅額交易
2023/08/08	186.2	11.46	2	11.51	11.47	184.2	24,874	0.74%	大買/鉅額交易
2023/08/07	11.4	11.54	0	0.00	11.52	11.4	24,834	0.05%
2023/08/04	35	11.65	5	11.62	11.66	30	24,827	0.12%
2023/08/02	55.1	11.60	60	11.73	11.54	-5	25,158	-0.02%
2023/08/01	13	11.78	2	11.74	11.72	11	25,170	0.04%
2023/07/31	93.1	11.86	55.5	11.87	11.83	37.6	25,129	0.15%
2023/07/28	11	11.43	172	11.59	11.61	-161	24,479	-0.66%	大賣/鉅額交易
2023/07/27	16	11.43	37.9	11.44	11.43	-21.8	24,109	-0.09%
2023/07/26	7.3	11.33	2.8	11.31	11.27	4.5	23,981	0.02%
2023/07/25	4.5	11.19	7	11.18	11.26	-2.5	23,761	-0.01%
2023/07/24	27.1	11.03	0	0.00	11.01	27.1	23,374	0.12%
2023/07/21	5.1	11.07	30	11.10	11.08	-24.9	23,134	-0.11%
2023/07/20	31.1	11.07	3.8	11.09	11.09	27.3	23,109	0.12%
2023/07/19	51.8	10.96	340	10.94	10.96	-288.2	22,998	-1.25%	大賣/鉅額交易
2023/07/18	300.8	11.23	30	11.05	11.03	270.8	22,560	1.20%	大買/鉅額交易
2023/07/17	320	11.56	11.7	11.57	11.58	308.3	21,201	1.45%	大買/鉅額交易
2023/07/14	19.3	11.57	5	11.68	11.57	14.3	20,872	0.07%
2023/07/13	19	11.61	9	11.61	11.61	10	20,708	0.05%
2023/07/12	12	11.54	0	0.00	11.53	12	20,728	0.06%
2023/07/11	3	11.57	0	0.00	11.53	3	20,658	0.01%
2023/07/10	30	11.48	0.9	11.45	11.43	29.1	20,524	0.14%
2023/07/07	35	11.51	15	11.54	11.52	20	20,255	0.10%
2023/07/06	65	11.61	0	0.00	11.60	65	20,051	0.32%
2023/07/05	21.4	11.80	2	11.81	11.78	19.4	19,680	0.10%
2023/07/04	11.3	11.86	1	11.85	11.87	10.3	19,471	0.05%
2023/07/03	11	11.83	0	0.00	11.83	11	19,558	0.06%
2023/06/30	5	11.69	11.5	11.68	11.70	-6.5	19,557	-0.03%
2023/06/29	13	11.59	7.6	11.59	11.61	5.4	19,753	0.03%
2023/06/28	6	11.64	4.8	11.65	11.65	1.2	19,736	0.01%
2023/06/27	4.5	11.54	0	0.00	11.59	4.5	19,991	0.02%
2023/06/26	26.4	11.45	0	0.00	11.46	26.4	20,567	0.13%
2023/06/21	69	11.63	0	0.00	11.62	69	20,298	0.34%
2023/06/20	15.2	11.70	35	11.77	11.70	-19.8	20,119	-0.10%
2023/06/19	65	11.78	1	11.82	11.75	64	20,053	0.32%
2023/06/16	20	11.76	103	11.82	11.84	-83	19,951	-0.42%	大賣/
2023/06/15	44.7	11.71	6	11.75	11.72	38.7	19,924	0.19%
2023/06/14	2	11.72	21	11.75	11.72	-19	19,716	-0.10%
2023/06/13	77.3	11.70	3	11.71	11.71	74.3	19,644	0.38%
2023/06/12	36.3	11.74	0	0.00	11.76	36.3	19,475	0.19%
2023/06/09	24.2	11.74	0	0.00	11.75	24.2	19,827	0.12%
2023/06/08	25.2	11.65	1.6	11.67	11.67	23.6	19,892	0.12%
2023/06/07	83	11.65	1	11.70	11.64	82	20,025	0.41%
2023/06/06	57	11.66	3	11.70	11.65	54	19,804	0.27%
2023/06/05	26.3	11.55	0	0.00	11.53	26.3	19,821	0.13%
2023/06/02	64.9	11.50	11	11.43	11.50	53.9	19,632	0.27%
2023/06/01	28.1	11.25	1.5	11.30	11.30	26.6	19,279	0.14%
2023/05/31	83	11.28	17.5	11.26	11.25	65.5	18,948	0.35%
2023/05/30	72	11.44	0	0.00	11.37	72	18,435	0.39%
2023/05/29	22.3	11.59	2.5	11.61	11.57	19.8	17,927	0.11%
2023/05/26	68	11.57	3	11.56	11.56	65	17,787	0.37%
2023/05/25	140	11.66	0	0.00	11.58	140	17,433	0.80%	大買/鉅額交易
2023/05/24	71.4	11.92	200	11.87	11.87	-128.6	16,325	-0.79%	大賣/鉅額交易
2023/05/23	41	12.09	0	0.00	12.07	41	15,557	0.26%
2023/05/22	6.1	12.17	5	12.17	12.18	1.1	15,329	0.01%
2023/05/19	18	12.19	2	12.20	12.20	16	15,216	0.11%
2023/05/18	1	12.30	10	12.29	12.32	-9	14,948	-0.06%
2023/05/17	2.3	12.27	0	0.00	12.27	2.3	15,008	0.02%
2023/05/16	3.5	12.37	24	12.41	12.36	-20.5	14,964	-0.14%
2023/05/15	34	12.20	3	12.31	12.26	31	15,138	0.20%
2023/05/12	34.2	12.41	0	0.00	12.34	34.2	14,958	0.23%
2023/05/11	78.2	12.56	0	0.00	12.54	78.2	14,749	0.53%
2023/05/10	57	12.67	0	0.00	12.67	57	14,775	0.39%
2023/05/09	90	12.87	19	12.93	12.95	71	14,681	0.48%
2023/05/08	14	12.57	0	0.00	12.72	14	14,557	0.10%
2023/05/05	0	12.48	21.9	12.50	12.50	-21.8	14,775	-0.15%
2023/05/04	3.5	12.26	12	12.35	12.38	-8.5	14,764	-0.06%
2023/05/03	2.6	12.20	5.2	12.19	12.19	-2.6	14,679	-0.02%
2023/05/02	20.1	12.29	1	12.32	12.32	19.1	14,828	0.13%
2023/04/28	0.1	12.31	18.1	12.31	12.30	-18	14,899	-0.12%
2023/04/26	8	12.01	4	12.09	12.14	4	15,660	0.03%
2023/04/25	11	12.10	13	12.10	12.08	-2	15,774	-0.01%
2023/04/24	3	12.20	0	0.00	12.20	3	16,097	0.02%
2023/04/21	0	12.31	0	0.00	12.25	0	16,015	0.00%
2023/04/20	2	12.27	0.2	12.29	12.27	1.8	15,957	0.01%
2023/04/19	17	12.30	2	12.31	12.30	15	15,965	0.09%
2023/04/18	9	12.34	1.8	12.36	12.34	7.3	15,913	0.05%
2023/04/17	11	12.20	6	12.13	12.23	5	15,813	0.03%
2023/04/14	5	12.13	2.5	12.13	12.13	2.6	15,744	0.02%
2023/04/13	0	0.00	7	12.10	12.11	-7	15,687	-0.04%
2023/04/12	2	12.05	8	12.11	12.12	-6	15,657	-0.04%
2023/04/11	0	0.00	11.7	12.04	12.03	-11.7	15,523	-0.08%
2023/04/10	6	11.92	0	0.00	11.93	6	15,505	0.04%
2023/04/07	8.1	11.90	5.5	11.87	11.90	2.6	15,436	0.02%
2023/04/06	10.9	11.87	0	0.00	11.84	10.9	15,345	0.07%
2023/03/31	3.1	11.91	3	11.97	11.95	0.1	15,078	0.00%
2023/03/30	9.1	11.82	50	11.90	11.85	-41	14,859	-0.28%
2023/03/29	17.5	11.89	1	11.90	11.86	16.5	14,517	0.11%
2023/03/28	24	11.85	0.5	11.91	11.86	23.5	14,347	0.16%
2023/03/27	66.2	11.95	0	0.00	11.93	66.2	14,018	0.47%
2023/03/24	2	12.13	5	12.16	12.13	-3	13,403	-0.02%
2023/03/23	8	12.06	1	12.14	12.12	7	13,309	0.05%
2023/03/22	1	12.07	1.7	12.15	12.12	-0.7	13,217	-0.01%
2023/03/21	4	12.05	0	0.00	12.04	4	13,123	0.03%
2023/03/20	20	12.07	1	12.03	12.04	19	13,020	0.15%
2023/03/17	9	12.18	6	12.09	12.14	3	12,940	0.02%
2023/03/16	9.3	11.98	4	12.02	12.02	5.3	12,891	0.04%
2023/03/15	5	12.00	11.9	12.05	12.03	-6.9	12,846	-0.05%
2023/03/14	29	11.95	23.2	11.96	11.93	5.8	12,770	0.05%
2023/03/13	11	12.06	21.8	12.10	12.10	-10.8	12,273	-0.09%
2023/03/10	23.1	12.09	10	12.10	12.09	13.1	12,120	0.11%
2023/03/09	39.6	12.32	0.2	12.34	12.33	39.4	11,786	0.33%
2023/03/08	21.9	12.34	3	12.38	12.33	18.9	11,706	0.16%
2023/03/07	11	12.50	17.5	12.59	12.58	-6.5	11,613	-0.06%
2023/03/06	13.1	12.39	2	12.37	12.41	11.1	11,431	0.10%
2023/03/03	9	12.35	0	0.00	12.36	9	11,230	0.08%
2023/03/02	11.2	12.13	2	12.26	12.26	9.2	11,086	0.08%
2023/03/01	8.1	12.05	5	11.91	12.12	3	10,944	0.03%
2023/02/24	10.1	12.09	0	0.00	12.10	10.1	10,685	0.09%
2023/02/23	21	12.28	0.3	12.26	12.26	20.7	10,369	0.20%
2023/02/22	15	12.23	5	12.27	12.31	10	10,236	0.10%
2023/02/21	16.1	12.32	4	12.33	12.36	12.1	10,102	0.12%
2023/02/20	12.1	12.16	6.5	12.15	12.26	5.6	9,909	0.06%
2023/02/17	10	12.09	0	0.00	12.10	10	9,801	0.10%
2023/02/16	1.1	12.17	0.2	12.19	12.16	0.9	9,810	0.01%
2023/02/15	1	12.20	0	0.00	12.10	1	9,778	0.01%
2023/02/14	8.1	12.20	0	0.00	12.22	8.1	9,616	0.08%
2023/02/13	160.1	12.16	0.5	12.20	12.20	159.6	9,536	1.67%	大買/鉅額交易
2023/02/10	0.1	12.17	0	0.00	12.14	0.1	9,252	0.00%
2023/02/09	3	12.14	0	0.00	12.15	3	9,241	0.03%
2023/02/08	2	12.07	0	0.00	12.09	2	9,216	0.02%
2023/02/07	18.1	12.02	0.9	12.07	12.02	17.1	9,107	0.19%
2023/02/06	32.5	11.95	0	0.00	11.92	32.5	9,071	0.36%
2023/02/03	50.3	12.07	1.5	12.08	12.03	48.8	8,865	0.55%
2023/02/02	32.9	12.33	0	0.00	12.34	32.9	8,609	0.38%
2023/02/01	7.1	12.34	0	0.00	12.37	7.1	8,491	0.08%
2023/01/31	8.1	12.36	0	0.00	12.34	8.1	8,383	0.10%
2023/01/30	10	12.67	4	12.64	12.59	6	8,189	0.07%
2023/01/17	74	12.47	26	12.41	12.40	48	8,088	0.59%
2023/01/16	42	12.85	21.2	12.80	12.85	20.8	7,767	0.27%
2023/01/13	24.1	12.69	0	0.00	12.72	24.1	7,383	0.33%
2023/01/12	29.3	12.66	5.6	12.65	12.62	23.7	7,229	0.33%
2023/01/11	0	12.60	0	0.00	12.62	0	6,834	0.00%
2023/01/10	3	12.53	20	12.53	12.56	-17	6,800	-0.25%
2023/01/09	20.1	12.60	0	0.00	12.59	20.1	6,784	0.30%
2023/01/06	30.1	12.52	0	0.00	12.50	30.1	6,695	0.45%
2023/01/05	1	12.53	11	12.50	12.50	-10	6,681	-0.15%
2023/01/04	29.1	12.27	0	0.00	12.29	29.1	6,626	0.44%
2022/12/30	11	11.98	0	0.00	11.97	11	6,673	0.16%
2022/12/29	19	11.93	0	0.00	11.94	19	6,625	0.29%
2022/12/28	26	11.95	19	12.05	12.03	7	6,662	0.11%
2022/12/27	2	11.90	0	0.00	11.91	2	6,599	0.03%
2022/12/26	7	11.84	2	11.84	11.86	5	6,715	0.07%
2022/12/23	3	11.80	20	11.79	11.84	-17	6,879	-0.25%
2022/12/22	6	11.87	0	0.00	11.87	6	7,055	0.09%
2022/12/21	8	11.73	0	0.00	11.73	8	7,230	0.11%
2022/12/20	8.1	11.84	5	11.78	11.71	3.1	7,459	0.04%
2022/12/19	24	12.01	5	11.90	11.90	19	7,568	0.25%
2022/12/16	0	11.97	59	11.98	12.00	-59	7,542	-0.78%
2022/12/14	2	11.93	0	0.00	11.97	2	7,600	0.03%
2022/12/13	0	11.93	1	11.92	11.89	-1	7,578	-0.01%
2022/12/12	12	11.92	0	0.00	11.94	12	7,645	0.16%
2022/12/09	38	11.93	11.5	11.95	11.97	26.5	7,672	0.35%
2022/12/08	14.1	11.74	2.1	11.77	11.73	12	7,598	0.16%
2022/12/07	2	11.77	1.2	11.85	11.86	0.8	7,645	0.01%
2022/12/06	3	11.78	1.5	11.78	11.75	1.5	7,709	0.02%
2022/12/05	4	11.72	3	11.74	11.74	1	7,712	0.01%
2022/12/02	25	11.53	1	11.47	11.49	24	7,718	0.31%
2022/12/01	51	11.76	1.2	11.73	11.70	49.8	7,686	0.65%
2022/11/30	18	11.68	7	11.66	11.68	11	7,673	0.14%
2022/11/29	45	11.56	4.5	11.58	11.57	40.6	7,673	0.53%
2022/11/28	46	11.09	1	11.22	11.18	45.1	7,528	0.60%
2022/11/25	40	11.23	0	0.00	11.28	40	7,539	0.53%
2022/11/24	40	11.23	0	0.00	11.21	40	7,587	0.53%
2022/11/23	40	11.18	1	11.19	11.17	39	7,709	0.51%
2022/11/22	10	10.99	1.3	11.14	11.14	8.7	7,804	0.11%
2022/11/21	4.1	10.91	5	10.99	11.00	-0.9	7,883	-0.01%
2022/11/18	1	11.10	0	0.00	11.13	1	7,870	0.01%
2022/11/17	1	11.04	0	0.00	11.07	1	8,127	0.01%
2022/11/16	1.1	11.24	11	11.25	11.20	-9.9	8,159	-0.12%
2022/11/15	5.2	11.21	1.4	11.22	11.25	3.8	8,186	0.05%
2022/11/14	3	11.18	10.1	11.09	11.03	-7.1	8,173	-0.09%
2022/11/11	3.2	10.68	0	0.00	10.72	3.2	8,222	0.04%
2022/11/10	2	10.43	1	10.57	10.40	1	8,194	0.01%
2022/11/09	4.1	10.61	0.5	10.70	10.58	3.6	8,278	0.04%
2022/11/08	4	10.60	20	10.74	10.56	-16	8,434	-0.19%
2022/11/07	0.5	10.68	0.5	10.68	10.66	0	8,473	0.00%
2022/11/04	1	10.35	26	10.33	10.43	-25	8,515	-0.29%
2022/11/03	1	10.07	0	0.00	10.09	1	8,790	0.01%
2022/11/02	3	10.03	1	10.17	10.20	2	8,892	0.02%
2022/11/01	15.1	9.87	0	0.00	9.93	15.1	8,975	0.17%
2022/10/31	11.1	9.99	0	0.00	9.99	11.1	8,936	0.12%
2022/10/28	9.1	10.27	0	0.00	10.17	9.1	8,764	0.10%
2022/10/27	1	10.48	0	0.00	10.47	1	8,865	0.01%
2022/10/26	0.2	10.45	0	0.00	10.45	0.2	9,362	0.00%
2022/10/25	17.2	10.43	0	0.00	10.45	17.2	9,916	0.17%
2022/10/24	40.4	10.61	0	0.00	10.59	40.4	10,078	0.40%
2022/10/21	5	10.88	0	0.00	10.88	5	9,993	0.05%
2022/10/20	2	10.76	0	0.00	10.85	2	10,016	0.02%
2022/10/19	0.1	10.98	2	10.93	10.88	-1.9	10,014	-0.02%
2022/10/18	2	10.82	5	10.84	10.83	-3	10,113	-0.03%
2022/10/17	2	10.72	0	0.00	10.75	2	10,568	0.02%
2022/10/14	0	0.00	52	10.85	10.85	-52	10,621	-0.49%
2022/10/13	1.2	10.64	5	10.64	10.65	-3.8	10,653	-0.04%
2022/10/12	25.9	10.63	0	0.00	10.61	25.9	10,760	0.24%
2022/10/11	32.7	10.78	0	0.00	10.77	32.7	11,044	0.30%
2022/10/07	11.6	11.02	9	11.02	11.00	2.6	11,720	0.02%
2022/10/06	0	11.21	0	0.00	11.20	0	12,060	0.00%
2022/10/05	1	11.09	1	11.23	11.22	0	12,246	0.00%
2022/10/04	15	11.04	0.4	11.06	11.04	14.6	12,275	0.12%
2022/10/03	5.4	10.91	1.2	10.92	10.88	4.2	12,499	0.03%
2022/09/30	13.2	10.92	0	0.00	10.95	13.2	12,489	0.11%
2022/09/29	8	11.05	17	11.14	11.03	-9	12,435	-0.07%
2022/09/28	24.2	11.16	4.9	11.18	11.13	19.3	12,468	0.16%
2022/09/27	41.2	11.39	0	0.00	11.35	41.2	12,407	0.33%
2022/09/26	60	11.51	1.3	11.48	11.48	58.8	12,167	0.48%
2022/09/23	1	11.61	4	11.72	11.66	-3	12,028	-0.02%
2022/09/22	40.1	11.64	0.6	11.65	11.61	39.5	12,026	0.33%
2022/09/21	24	11.70	30	11.73	11.73	-6	11,937	-0.05%
2022/09/20	0	11.83	0	0.00	11.83	0	11,850	0.00%
2022/09/19	9	11.87	0.9	11.81	11.81	8.1	11,861	0.07%
2022/09/16	10	11.92	0	0.00	11.93	10	11,784	0.09%
2022/09/15	2	12.01	0.2	12.02	12.00	1.8	11,729	0.02%
2022/09/14	1	11.90	1	11.90	11.91	0	11,692	0.00%
2022/09/13	7.3	12.00	2.3	12.03	12.02	5	11,617	0.04%
2022/09/12	0	11.85	0	0.00	11.85	0	11,526	0.00%
2022/09/08	2.4	11.76	0	0.00	11.74	2.4	11,505	0.02%
2022/09/07	1	11.75	18.7	11.75	11.76	-17.7	11,550	-0.15%
2022/09/06	1	11.79	18.5	11.78	11.79	-17.5	11,539	-0.15%
2022/09/05	22.1	11.66	3	11.70	11.71	19.1	11,481	0.17%
2022/09/02	26	11.70	0	0.00	11.70	26	11,426	0.23%
2022/09/01	19	11.69	1	11.76	11.77	18	11,381	0.16%
2022/08/31	18	11.70	1	11.79	11.79	17	11,269	0.15%
2022/08/30	22	11.73	0	0.00	11.74	22	11,200	0.20%
2022/08/29	6.1	11.70	4.3	11.72	11.71	1.8	11,080	0.02%
2022/08/26	11	11.75	6.8	11.76	11.77	4.3	10,994	0.04%
2022/08/25	1.1	11.67	1.2	11.68	11.63	-0.2	10,873	0.00%
2022/08/24	31.4	11.63	0	0.00	11.59	31.4	10,836	0.29%
2022/08/23	9.6	11.72	0	0.00	11.76	9.6	10,536	0.09%
2022/08/22	5.7	11.79	1	11.82	11.78	4.7	10,504	0.04%
2022/08/19	40.1	11.67	3.8	11.73	11.74	36.3	10,388	0.35%
2022/08/18	36.5	11.69	1.7	11.74	11.68	34.8	10,282	0.34%
2022/08/17	1	11.69	0.5	11.77	11.74	0.5	10,061	0.01%
2022/08/16	9.5	11.67	1	11.66	11.66	8.5	9,986	0.09%
2022/08/15	25.2	11.72	35	11.76	11.70	-9.9	9,899	-0.10%
2022/08/12	1.1	11.65	0.9	11.75	11.77	0.2	9,756	0.00%
2022/08/11	9.6	11.58	0	0.00	11.61	9.6	9,740	0.10%
2022/08/10	22.5	11.55	2	11.72	11.52	20.5	9,594	0.21%
2022/08/09	23	11.74	3	11.81	11.74	20	9,250	0.22%
2022/08/08	17.1	11.70	0.5	11.74	11.71	16.6	9,094	0.18%
2022/08/05	28	11.63	0	0.00	11.59	28	8,913	0.31%
2022/08/04	17	11.50	120	11.53	11.52	-103	8,815	-1.17%	大賣/鉅額交易
2022/08/03	25	11.48	0	0.00	11.49	25	8,718	0.29%
2022/08/02	48.8	11.55	0	0.00	11.53	48.8	8,566	0.57%
2022/08/01	79.2	11.78	0.3	11.97	11.77	78.8	8,121	0.97%
2022/07/29	98.4	11.94	0.8	12.06	11.90	97.5	7,619	1.28%
2022/07/28	3	11.97	0.9	12.03	12.01	2.1	7,362	0.03%
2022/07/27	3	11.97	56	11.98	11.99	-53	7,317	-0.72%
2022/07/26	41.9	11.96	3.7	12.02	12.02	38.2	7,439	0.51%
2022/07/25	39.3	11.90	1	11.93	11.89	38.3	7,444	0.51%
2022/07/22	45.5	11.95	0	0.00	11.91	45.5	7,391	0.62%
2022/07/21	18.2	12.05	3	12.03	12.05	15.2	6,984	0.22%
2022/07/20	8	12.15	4	12.15	12.13	4	6,933	0.06%
2022/07/19	21.4	12.08	20	12.08	12.08	1.4	6,979	0.02%
2022/07/18	89.1	12.08	1	12.15	12.16	88.1	6,919	1.27%
2022/07/15	55.1	12.99	0	0.00	13.00	55.1	6,696	0.82%
2022/07/14	61	13.13	3	13.05	13.04	58	5,901	0.98%
2022/07/13	8	13.27	0	0.00	13.22	8	5,661	0.14%
2022/07/12	75	13.29	30	13.27	13.28	45	5,470	0.82%
2022/07/11	70	13.31	0	0.00	13.25	70	5,395	1.30%
2022/07/08	55.1	13.45	20	13.44	13.43	35.1	5,223	0.67%
2022/07/07	43.1	13.35	0	0.00	13.37	43.1	5,142	0.84%
2022/07/06	26	13.40	12	13.36	13.31	14	5,188	0.27%
2022/07/05	32.6	13.67	57.2	13.60	13.58	-24.6	5,133	-0.48%
2022/07/04	54.1	13.45	30	13.46	13.47	24.1	5,217	0.46%
2022/07/01	3	13.50	0	0.00	13.47	3	5,432	0.06%
2022/06/30	44.1	13.55	5.3	13.58	13.59	38.8	6,109	0.64%
2022/06/29	1	13.52	1.8	13.54	13.53	-0.8	6,114	-0.01%
2022/06/28	20	13.39	100.2	13.42	13.44	-80.2	6,239	-1.29%
2022/06/27	3	13.38	0	0.00	13.38	3	6,320	0.05%
2022/06/24	3	13.29	0	0.00	13.28	3	6,329	0.05%
2022/06/23	1	13.25	50	13.23	13.26	-49	6,441	-0.76%
2022/06/22	1	13.31	3.5	13.32	13.31	-2.5	6,539	-0.04%
2022/06/21	1	13.28	0.5	13.36	13.36	0.5	6,600	0.01%
2022/06/20	5	13.23	13	13.28	13.20	-8	6,705	-0.12%
2022/06/17	12	13.23	4	13.25	13.26	8	6,817	0.12%
2022/06/16	19	13.43	0	0.00	13.34	19	6,919	0.27%
2022/06/15	5	13.53	70	13.50	13.57	-65	6,992	-0.93%
2022/06/14	14	13.49	0	0.00	13.50	14	7,364	0.19%
2022/06/13	3	13.58	1.2	13.57	13.57	1.8	8,146	0.02%
2022/06/10	4	13.73	0	0.00	13.72	4	9,203	0.04%
2022/06/08	1	13.77	30	13.79	13.80	-29	10,272	-0.28%
2022/06/07	0	0.00	2	13.78	13.77	-2	10,444	-0.02%
2022/06/06	4	13.77	0	0.00	13.77	4	10,901	0.04%
2022/06/02	0	0.00	4	13.83	13.83	-4	11,170	-0.04%
2022/06/01	3	13.83	2.8	13.83	13.83	0.2	11,357	0.00%
2022/05/31	3	13.67	0	0.00	13.69	3	11,451	0.03%
2022/05/30	24	13.68	13	13.81	13.66	11	11,501	0.10%
2022/05/27	4	13.80	32	13.85	13.77	-28	11,573	-0.24%
2022/05/25	3	13.73	28	13.81	13.80	-25	11,941	-0.21%
2022/05/24	1	13.86	1.2	13.79	13.79	-0.2	12,145	0.00%
2022/05/23	2	13.88	3	13.83	13.83	-1	12,213	-0.01%
2022/05/19	0	0.00	3	13.72	13.71	-3	12,340	-0.02%
2022/05/18	1	13.63	10.4	13.64	13.68	-9.4	12,290	-0.08%
2022/05/17	4	13.57	11.3	13.59	13.59	-7.3	12,367	-0.06%
2022/05/16	1	13.55	21.9	13.51	13.55	-20.9	12,455	-0.17%
2022/05/13	0	0.00	10	13.46	13.46	-10	12,674	-0.08%
2022/05/12	5	13.40	12.4	13.38	13.32	-7.4	12,789	-0.06%
2022/05/11	0	0.00	2	13.53	13.57	-2	13,241	-0.02%
2022/05/10	9	13.41	2	13.43	13.48	7	13,399	0.05%
2022/05/09	7	13.56	16	13.59	13.51	-9	13,472	-0.07%
2022/05/06	6	13.76	2	13.83	13.70	4	13,456	0.03%
2022/05/05	27	14.08	50	14.00	14.00	-23	13,457	-0.17%
2022/05/04	21	14.05	5	14.11	14.00	16	13,522	0.12%
2022/05/03	10	14.13	2	14.08	14.13	8	13,606	0.06%
2022/04/29	15	13.93	3	13.90	13.88	12	13,710	0.09%
2022/04/28	51	13.60	1	13.88	13.78	50	13,825	0.36%
2022/04/27	3	13.41	100	13.38	13.50	-97	13,883	-0.70%
2022/04/26	4	13.60	1	13.62	13.58	3	14,010	0.02%
2022/04/25	20	13.63	51	13.59	13.62	-31	14,272	-0.22%
2022/04/22	5.5	13.77	6	13.89	13.88	-0.5	14,452	0.00%
2022/04/21	303.1	13.85	305	13.81	13.88	-1.9	14,428	-0.01%	大買/大賣/
2022/04/20	3	14.20	26	14.29	14.18	-23	14,341	-0.16%
2022/04/19	0	0.00	29	14.28	14.30	-29	14,364	-0.20%
2022/04/18	1	14.16	2	14.19	14.15	-1	14,371	-0.01%
2022/04/15	1	14.22	36	14.22	14.23	-35	14,390	-0.24%
2022/04/13	1	14.12	0	0.00	14.17	1	14,594	0.01%
2022/04/12	0.1	14.11	11	14.12	14.22	-10.9	14,832	-0.07%
2022/04/11	1	14.26	211	14.16	14.17	-210	14,855	-1.41%	大賣/鉅額交易
2022/04/08	1	14.30	25	14.38	14.40	-24	14,777	-0.16%
2022/04/07	4	14.24	2	14.25	14.13	2	14,617	0.01%
2022/04/06	8.1	14.15	32	14.32	14.41	-24	14,510	-0.17%
2022/04/01	1	13.88	21	13.88	13.93	-20	13,878	-0.14%
2022/03/31	3	14.00	20	13.96	13.95	-17	13,889	-0.12%
2022/03/30	4	13.81	5	13.82	13.86	-1	14,027	-0.01%
2022/03/29	13	13.81	1	13.81	13.77	12	14,293	0.08%
2022/03/28	3	13.61	1.6	13.76	13.76	1.4	14,313	0.01%
2022/03/25	24.2	13.69	0	0.00	13.66	24.2	14,277	0.17%
2022/03/23	6	13.74	0	0.00	13.75	6	14,461	0.04%
2022/03/22	1.1	13.53	18.5	13.66	13.70	-17.4	14,416	-0.12%
2022/03/21	27.1	13.58	7	13.61	13.42	20.1	14,346	0.14%
2022/03/18	43	13.35	22.5	13.39	13.42	20.5	14,375	0.14%
2022/03/17	164.1	13.11	27	13.13	13.23	137.1	14,292	0.96%	大買/鉅額交易
2022/03/16	796	12.27	751	12.15	12.40	45	14,031	0.32%	大買/大賣/
2022/03/15	902.5	12.58	602	12.81	12.49	300.5	13,556	2.22%	大買/大賣/鉅額交易
2022/03/14	160.1	13.18	217	13.35	13.18	-56.9	12,540	-0.45%	大買/大賣/
2022/03/11	170	13.45	0	0.00	13.44	170	12,094	1.41%	大買/鉅額交易
2022/03/10	65.1	13.76	0	0.00	13.78	65.1	11,716	0.56%
2022/03/09	136.3	13.73	10	13.75	13.51	126.3	11,861	1.06%	大買/鉅額交易
2022/03/08	18	13.82	9.5	13.74	13.78	8.5	11,465	0.07%
2022/03/07	21.2	13.92	2.3	13.97	14.00	18.9	11,240	0.17%
2022/03/04	35.4	14.05	0.4	14.09	14.04	35	11,209	0.31%
2022/03/03	109	14.05	5.9	14.10	14.08	103.1	11,205	0.92%	大買/鉅額交易
2022/03/02	124.2	14.10	23.3	14.09	14.04	100.9	11,266	0.90%	大買/
2022/03/01	127	14.12	0	0.00	14.08	127	11,237	1.13%	大買/鉅額交易
2022/02/25	48	14.16	0	0.00	14.05	48	11,163	0.43%
2022/02/24	29	14.10	21	14.09	14.12	8	10,998	0.07%
2022/02/23	3	14.25	2	14.26	14.25	1	10,879	0.01%
2022/02/22	9	14.21	0	0.00	14.22	9	10,972	0.08%
2022/02/21	0	14.40	4	14.38	14.36	-4	10,967	-0.04%
2022/02/18	40	14.38	0	0.00	14.39	40	11,026	0.36%
2022/02/17	3	14.28	0	0.00	14.31	3	11,133	0.03%
2022/02/16	5.1	14.34	0	0.00	14.31	5.1	11,416	0.04%
2022/02/15	4.1	14.32	0	0.00	14.21	4.1	11,559	0.04%
2022/02/14	15.5	14.57	0	0.00	14.52	15.5	11,754	0.13%
2022/02/11	37	14.82	19	14.72	14.79	18	12,334	0.15%
2022/02/10	0	0.00	24	14.54	14.58	-24	12,617	-0.19%
2022/02/09	2.2	14.25	24	14.44	14.47	-21.8	13,303	-0.16%
2022/02/08	18.1	14.14	4	14.18	14.16	14.1	13,721	0.10%
2022/02/07	12	14.17	50	14.15	14.17	-38	14,094	-0.27%
2022/01/26	58.1	14.21	5	14.20	14.17	53.1	14,311	0.37%
2022/01/25	113	14.37	24	14.30	14.24	89	14,722	0.60%	大買/
2022/01/24	107	14.30	13	14.42	14.43	94	14,831	0.63%	大買/
2022/01/21	1	14.25	1	14.28	14.29	0	14,878	0.00%
2022/01/20	2	14.22	3	14.23	14.31	-1	14,839	-0.01%
2022/01/19	1	14.00	1	14.15	14.13	0	14,912	0.00%
2022/01/18	22	13.88	0	0.00	13.97	22	15,011	0.15%
2022/01/17	31	14.13	6	14.25	14.13	25	14,704	0.17%
2022/01/14	3	14.29	1	14.28	14.28	2	14,427	0.01%
2022/01/13	0	0.00	55	14.40	14.40	-55	14,360	-0.38%
2022/01/12	7.5	14.43	0	0.00	14.41	7.5	14,286	0.05%
2022/01/11	0	0.00	14	14.44	14.40	-14	14,247	-0.10%
2022/01/10	13	14.22	0	0.00	14.25	13	14,082	0.09%
2022/01/07	1	14.16	0	0.00	14.18	1	14,231	0.01%
2022/01/06	12.1	14.17	24	14.22	14.12	-11.9	14,133	-0.08%
2022/01/05	22	14.25	0	0.00	14.22	22	13,900	0.16%
2022/01/04	5	14.49	3	14.50	14.51	2	13,667	0.01%
2022/01/03	3	14.34	2	14.40	14.40	1	13,622	0.01%
2021/12/30	6	14.33	0	0.00	14.31	6	13,748	0.04%
2021/12/29	13	14.36	0	0.00	14.33	13	13,811	0.09%
2021/12/28	10	14.49	2	14.52	14.47	8	13,763	0.06%
2021/12/27	0	0.00	2	14.53	14.56	-2	13,759	-0.01%
2021/12/24	3	14.50	26	14.55	14.54	-23	13,736	-0.17%
2021/12/23	0	0.00	39	14.31	14.45	-39	13,484	-0.29%
2021/12/22	0	0.00	7	14.20	14.14	-7	13,228	-0.05%
2021/12/21	1	14.10	0	0.00	14.10	1	13,288	0.01%
2021/12/20	3.1	14.10	0.2	14.34	14.08	2.9	13,337	0.02%
2021/12/17	0	0.00	11.2	14.33	14.34	-11.2	13,225	-0.08%
2021/12/16	2	14.12	48.6	14.22	14.23	-46.6	13,276	-0.35%
2021/12/15	0.1	14.19	2	14.20	14.14	-1.9	13,338	-0.01%
2021/12/14	23.2	14.13	1.2	14.25	13.99	22	13,480	0.16%
2021/12/13	0.2	14.33	0	0.00	14.33	0.2	13,795	0.00%
2021/12/10	9.8	14.28	0	0.00	14.28	9.8	13,882	0.07%
2021/12/09	1.2	14.29	29	14.22	14.29	-27.8	13,811	-0.20%
2021/12/08	1	14.06	0	0.00	14.04	1	13,604	0.01%
2021/12/07	1.1	13.96	7	14.03	14.00	-5.9	13,600	-0.04%
2021/12/06	4.1	14.02	36	14.09	14.01	-31.9	13,558	-0.24%
2021/12/03	1.2	13.82	214	13.79	14.06	-212.8	13,478	-1.58%	大賣/鉅額交易
2021/12/02	2.2	13.65	2	13.78	13.77	0.2	13,202	0.00%
2021/12/01	3.1	13.61	0	0.00	13.75	3.1	13,351	0.02%
2021/11/30	3	13.62	0	0.00	13.60	3	13,596	0.02%
2021/11/29	2	13.60	15	13.63	13.65	-13	13,593	-0.10%
2021/11/26	15.4	13.75	8.2	13.73	13.69	7.2	13,697	0.05%
2021/11/25	0	13.91	9	13.87	13.90	-9	13,593	-0.07%
2021/11/24	11.1	13.78	17	13.79	13.79	-5.9	13,588	-0.04%
2021/11/23	11.5	13.72	32	13.77	13.73	-20.5	13,550	-0.15%
2021/11/22	3.1	13.70	7	13.73	13.70	-3.9	13,543	-0.03%
2021/11/19	11	13.63	0	0.00	13.64	11	13,549	0.08%
2021/11/18	37.3	13.67	5	13.68	13.69	32.3	13,445	0.24%
2021/11/17	57.2	13.79	2	13.76	13.76	55.2	13,389	0.41%
2021/11/16	89.9	13.75	0	0.00	13.74	89.9	13,504	0.67%
2021/11/15	48.6	13.74	5	13.81	13.71	43.6	13,455	0.32%
2021/11/12	36.5	13.92	80	13.97	13.91	-43.5	13,157	-0.33%
2021/11/11	136.4	13.75	20	13.75	13.81	116.4	12,962	0.90%	大買/鉅額交易
2021/11/10	163	13.47	64	13.45	13.40	99	12,650	0.78%	大買/
2021/11/09	185.3	13.60	0	0.00	13.57	185.3	12,007	1.54%	大買/鉅額交易
2021/11/08	87.2	13.72	73	13.73	13.71	14.2	11,286	0.13%
2021/11/05	89.5	13.87	0	0.00	13.86	89.5	10,669	0.84%
2021/11/04	60.5	13.99	0	0.00	13.94	60.5	10,204	0.59%
2021/11/03	70.2	13.98	0	0.00	14.01	70.2	10,097	0.70%
2021/11/02	100	14.02	4	14.20	14.01	96	10,082	0.95%
2021/11/01	35.2	14.06	1	14.10	14.10	34.2	9,851	0.35%
2021/10/29	28.3	14.12	0.2	14.11	14.13	28.1	9,887	0.28%
2021/10/28	12	14.20	0	0.00	14.21	12	9,781	0.12%
2021/10/27	29.3	14.21	1	14.24	14.23	28.3	9,915	0.28%
2021/10/26	34	14.36	0	0.00	14.29	34	9,910	0.34%
2021/10/25	6.1	14.53	0	0.00	14.53	6.1	9,873	0.06%
2021/10/22	0.1	14.59	1	14.57	14.57	-0.9	10,281	-0.01%
2021/10/21	1	14.57	26	14.60	14.50	-25	10,549	-0.24%
2021/10/20	7.4	14.48	0	0.00	14.49	7.4	11,077	0.07%
2021/10/19	15	14.52	5	14.55	14.54	10	11,260	0.09%
2021/10/15	20	14.39	0	0.00	14.46	20	11,664	0.17%
2021/10/14	1	14.64	1	14.60	14.60	0	12,293	0.00%
2021/10/13	50	14.56	1	14.54	14.58	49	13,097	0.37%
2021/10/12	11	14.60	0	0.00	14.55	11	14,037	0.08%
2021/10/08	11.1	14.83	1.4	14.81	14.69	9.7	14,558	0.07%
2021/10/07	0.1	14.88	23	14.86	14.92	-23	14,923	-0.15%
2021/10/06	1	14.53	1	14.68	14.75	0	15,111	0.00%
2021/10/05	2.1	14.56	1	14.53	14.56	1.1	15,488	0.01%
2021/10/04	0.1	14.52	0.2	14.60	14.52	-0.1	15,955	0.00%
2021/10/01	6.1	14.52	11.4	14.53	14.48	-5.3	16,396	-0.03%
2021/09/30	1	14.55	3	14.58	14.61	-2	16,844	-0.01%
2021/09/29	3	14.51	5	14.55	14.59	-2	17,412	-0.01%
2021/09/28	1.1	14.52	11	14.48	14.64	-10	17,942	-0.06%
2021/09/27	4.1	14.43	0	0.00	14.35	4.1	17,971	0.02%
2021/09/24	2.1	14.57	6	14.64	14.57	-3.9	17,973	-0.02%
2021/09/23	10	14.53	25	14.63	14.53	-15	18,139	-0.08%
2021/09/22	19.1	13.99	14	14.00	14.12	5.1	18,032	0.03%
2021/09/17	22.1	14.20	0	0.00	14.18	22.1	17,974	0.12%
2021/09/16	48.1	14.41	2	14.24	14.24	46.1	17,831	0.26%
2021/09/15	18	14.79	5	14.77	14.73	13	17,376	0.07%
2021/09/14	2.1	15.07	0	0.00	15.04	2.1	17,265	0.01%
2021/09/13	0.1	15.00	3	15.04	15.07	-2.9	17,369	-0.02%
2021/09/10	0.1	15.00	125	14.99	15.00	-124.9	17,530	-0.71%	大賣/鉅額交易
2021/09/09	0	14.95	0	0.00	14.94	0	17,835	0.00%
2021/09/08	1	15.02	0	0.00	14.98	1	18,058	0.01%
2021/09/07	2	14.91	3	14.98	14.93	-1	18,082	-0.01%
2021/09/06	1.4	15.04	191	15.20	14.99	-189.6	18,204	-1.04%	大賣/鉅額交易
2021/09/03	6	15.00	31	15.04	15.06	-25	18,007	-0.14%
2021/09/02	3	14.78	66	14.80	14.82	-63	17,690	-0.36%
2021/09/01	3.1	14.68	50	14.66	14.73	-47	17,522	-0.27%
2021/08/31	5	14.42	0	0.00	14.47	5	17,345	0.03%
2021/08/30	0	14.42	6	14.45	14.47	-6	17,319	-0.03%
2021/08/27	16	14.43	3	14.46	14.42	13	17,252	0.08%
2021/08/26	7	14.44	0	0.00	14.43	7	17,241	0.04%
2021/08/25	0	14.41	14	14.41	14.43	-14	17,183	-0.08%
2021/08/24	2.3	14.28	5	14.25	14.29	-2.8	17,194	-0.02%
2021/08/23	11.1	14.08	18	14.22	14.20	-7	17,173	-0.04%
2021/08/20	28.6	13.88	0	0.00	13.86	28.6	17,067	0.17%
2021/08/19	62	14.00	0	0.00	14.01	62	16,856	0.37%
2021/08/18	27.1	14.12	54	14.09	14.20	-26.9	16,788	-0.16%
2021/08/17	1	14.25	0	0.00	14.12	1	16,728	0.01%
2021/08/16	0	14.32	1,021	14.22	14.30	-1,021	16,678	-6.12%	大賣/鉅額交易
2021/08/13	0.3	14.34	4	14.30	14.30	-3.7	16,582	-0.02%
2021/08/12	1	14.35	27	14.32	14.36	-26	16,536	-0.16%
2021/08/11	1,006	14.16	3	14.35	14.34	1,003	16,466	6.09%	大買/鉅額交易
2021/08/10	13	14.07	4	14.13	14.09	9	16,299	0.06%
2021/08/09	40.1	13.87	0	0.00	14.08	40.1	16,292	0.25%
2021/08/06	27	13.90	0	0.00	13.89	27	16,026	0.17%
2021/08/05	71.2	13.99	25	13.96	13.96	46.2	15,823	0.29%
2021/08/04	30	14.02	6	14.02	14.03	24	15,823	0.15%
2021/08/03	52.1	14.03	3	13.99	13.96	49.1	15,715	0.31%
2021/08/02	38	13.95	37	13.85	14.05	1	15,530	0.01%
2021/07/30	49	14.01	0	0.00	13.92	49	15,385	0.32%
2021/07/29	18	14.01	3	13.89	14.05	15	15,241	0.10%
2021/07/28	60.1	13.92	37	13.92	13.88	23.1	15,073	0.15%
2021/07/27	29.1	14.19	1	14.26	14.15	28.1	14,771	0.19%
2021/07/26	43.1	14.31	0	0.00	14.26	43.1	14,884	0.29%
2021/07/23	36.2	14.54	0	0.00	14.50	36.2	14,482	0.25%
2021/07/22	11.1	14.58	0	0.00	14.61	11.1	14,626	0.08%
2021/07/21	19.1	14.46	20	14.42	14.42	-0.9	14,896	-0.01%
2021/07/20	110.1	14.56	3.2	14.61	14.49	106.9	14,776	0.72%	大買/鉅額交易
2021/07/19	64.2	14.78	10	14.83	14.76	54.2	14,050	0.39%
2021/07/16	139.6	14.91	1	14.92	14.92	138.6	13,439	1.03%	大買/鉅額交易
2021/07/15	40.1	15.45	0	0.00	15.59	40.1	12,665	0.32%
2021/07/14	74.1	15.41	2	15.42	15.42	72.1	12,176	0.59%
2021/07/13	74	15.46	0	0.00	15.45	74	11,740	0.63%
2021/07/12	80	15.43	10	15.47	15.48	70	11,418	0.61%
2021/07/09	101	15.42	0	0.00	15.44	101	11,013	0.92%	大買/鉅額交易
2021/07/08	121.7	15.58	0	0.00	15.56	121.7	10,590	1.15%	大買/鉅額交易
2021/07/07	213	15.62	4	15.62	15.61	209	10,149	2.06%	大買/鉅額交易
2021/07/06	24	15.67	0	0.00	15.70	24	9,772	0.25%
2021/07/05	107	15.77	94	15.89	15.80	13	9,266	0.14%	大買/
2021/07/02	3	15.62	2	15.68	15.61	1	8,694	0.01%
2021/07/01	51	15.63	2	15.63	15.64	49	8,655	0.57%
2021/06/30	42	15.68	40	15.70	15.68	2	8,582	0.02%
2021/06/29	22	15.72	40	15.80	15.71	-18	8,411	-0.21%
2021/06/28	13	15.80	27	15.80	15.81	-14	8,372	-0.17%
2021/06/25	16	15.82	1	15.81	15.82	15	8,524	0.18%
2021/06/24	31	15.71	0	0.00	15.74	31	8,621	0.36%
2021/06/23	23	15.62	20	15.61	15.68	3	8,635	0.03%
2021/06/22	25.1	15.49	0	0.00	15.53	25.1	8,835	0.28%
2021/06/21	14.1	15.46	19	15.41	15.51	-5	9,068	-0.05%
2021/06/18	42.1	15.62	65	15.64	15.63	-23	9,032	-0.25%
2021/06/17	17	15.73	0	0.00	15.71	17	8,735	0.19%
2021/06/16	9	15.86	5	15.87	15.87	4	8,671	0.05%
2021/06/15	22	15.97	1	15.91	15.94	21	8,646	0.24%
2021/06/11	2	16.01	0	0.00	16.01	2	8,594	0.02%
2021/06/10	2	16.01	0	0.00	16.01	2	8,643	0.02%
2021/06/09	1	16.01	1	16.02	16.00	0	8,781	0.00%
2021/06/08	3.1	16.01	0.1	16.02	16.00	3	8,964	0.03%
2021/06/07	0	0.00	4	16.05	16.03	-4	9,122	-0.04%
2021/06/04	0	16.06	0	0.00	16.05	0	9,173	0.00%
2021/06/03	0.1	16.10	4	16.08	16.09	-3.9	9,279	-0.04%
2021/06/02	5	16.09	0	0.00	16.09	5	9,425	0.05%
2021/06/01	35	16.04	0	0.00	16.04	35	9,717	0.36%
2021/05/31	7.1	16.12	15	16.15	16.13	-8	9,838	-0.08%
2021/05/28	0	16.16	3	16.18	16.18	-3	9,901	-0.03%
2021/05/27	0	16.11	35	16.12	16.11	-35	10,111	-0.35%
2021/05/26	0	0.00	2	16.10	16.10	-2	10,562	-0.02%
2021/05/25	13	16.03	0	0.00	16.04	13	10,821	0.12%
2021/05/24	2	16.01	2	16.02	16.00	0	11,271	0.00%
2021/05/21	7.1	16.04	0	0.00	16.02	7.1	11,513	0.06%
2021/05/20	3	16.00	0	0.00	16.00	3	11,809	0.03%
2021/05/19	0.1	16.08	0	0.00	16.04	0.1	12,215	0.00%
2021/05/18	0	16.06	4	16.07	16.08	-4	12,850	-0.03%
2021/05/17	15.1	15.90	5	15.90	15.92	10.1	13,371	0.08%
2021/05/14	3	15.95	2	15.92	15.90	1	14,427	0.01%
2021/05/13	31.7	15.93	2.1	15.98	15.92	29.6	15,549	0.19%
2021/05/12	7	15.98	16	15.98	16.00	-9	15,681	-0.06%
2021/05/11	14	15.99	3	16.01	16.02	11	15,626	0.07%
2021/05/10	0	0.00	5	16.20	16.10	-5	15,716	-0.03%
2021/05/07	6	16.19	0	0.00	16.20	6	15,915	0.04%
2021/05/06	8	16.02	0	0.00	15.99	8	16,055	0.05%
2021/05/05	9	15.99	0	0.00	15.98	9	16,239	0.06%
2021/05/04	7.1	15.83	10	15.87	15.87	-2.9	16,403	-0.02%
2021/05/03	63	15.94	5	15.86	15.85	58	16,525	0.35%
2021/04/29	17	16.08	7	16.09	16.08	10	16,336	0.06%
2021/04/28	32	16.00	10	16.00	15.99	22	16,448	0.13%
2021/04/27	14	16.09	5	16.15	16.05	9	16,315	0.06%
2021/04/26	14	16.20	17	16.20	16.18	-3	16,129	-0.02%
2021/04/23	9	16.23	2	16.23	16.23	7	16,163	0.04%
2021/04/22	22	16.25	61	16.24	16.22	-39	16,338	-0.24%
2021/04/21	11	16.31	1	16.43	16.30	10	16,404	0.06%
2021/04/20	0	0.00	52	16.38	16.41	-52	16,511	-0.31%
2021/04/19	0	0.00	3	16.42	16.40	-3	16,749	-0.02%
2021/04/16	2	16.31	36	16.32	16.34	-34	17,010	-0.20%
2021/04/15	18.1	16.25	2	16.30	16.28	16.1	17,281	0.09%
2021/04/14	2	16.28	14	16.28	16.31	-12	17,530	-0.07%
2021/04/13	25	16.29	7	16.27	16.25	18	17,759	0.10%
2021/04/12	41	16.31	2	16.31	16.27	39	18,051	0.22%
2021/04/09	1	16.41	24	16.36	16.35	-23	18,299	-0.13%
2021/04/08	12	16.39	0	0.00	16.41	12	18,583	0.06%
2021/04/07	24.3	16.44	4	16.41	16.41	20.3	18,945	0.11%
2021/04/06	10	16.46	17	16.46	16.47	-7	19,237	-0.04%
2021/04/01	31	16.35	0	0.00	16.32	31	19,626	0.16%
2021/03/31	20.5	16.34	10	16.38	16.28	10.5	20,059	0.05%
2021/03/30	2	16.28	35	16.27	16.40	-33	20,432	-0.16%
2021/03/29	7	16.14	52	16.20	16.18	-45	20,561	-0.22%
2021/03/26	16	15.96	0	0.00	16.03	16	20,825	0.08%
2021/03/25	94	15.80	193	15.81	15.81	-99	21,351	-0.46%	大賣/
2021/03/24	69	15.96	4	16.00	15.90	65	21,444	0.30%
2021/03/23	57	16.14	2	16.30	16.12	55	21,213	0.26%
2021/03/22	55	16.23	16	16.23	16.24	39	21,359	0.18%
2021/03/19	21.6	16.15	12	16.15	16.11	9.6	21,958	0.04%
2021/03/18	46	16.21	37	16.21	16.25	9	22,274	0.04%
2021/03/17	35	16.16	0	0.00	16.13	35	22,893	0.15%
2021/03/16	35.5	16.13	3	16.14	16.14	32.5	23,551	0.14%
2021/03/15	4.4	16.03	20	16.04	16.11	-15.6	24,398	-0.06%
2021/03/12	28.1	16.04	21	16.06	16.09	7.1	25,142	0.03%
2021/03/11	15	15.93	17	16.00	16.02	-2	25,824	-0.01%
2021/03/10	15	15.81	9.4	15.82	15.80	5.6	26,553	0.02%
2021/03/09	21	15.70	6	15.78	15.78	15	27,886	0.05%
2021/03/08	9.4	15.85	8	15.83	15.74	1.4	29,080	0.00%
2021/03/05	30	15.64	1	15.61	15.72	29	30,378	0.10%
2021/03/04	26.7	15.73	1	15.87	15.71	25.7	31,200	0.08%
2021/03/03	7	15.78	5	15.83	15.87	2	32,520	0.01%
2021/03/02	30.2	15.72	0	0.00	15.68	30.2	34,800	0.09%
2021/02/26	32.6	15.73	21	15.65	15.72	11.6	36,660	0.03%
2021/02/25	55.2	15.84	5	15.74	15.90	50.2	37,418	0.13%
2021/02/24	109.2	15.85	25	15.81	15.81	84.2	39,726	0.21%	大買/
2021/02/23	46	15.92	4	15.94	15.95	42	41,184	0.10%
2021/02/22	29	15.94	2	15.99	15.98	27	45,206	0.06%
2021/02/19	62.6	15.70	8	15.78	15.73	54.6	50,089	0.11%
2021/02/18	54.2	15.95	22	15.93	15.89	32.2	55,747	0.06%
2021/02/17	93	15.69	12	15.42	15.94	81	60,989	0.13%
2021/02/05	238	15.15	1	15.11	15.11	237	72,664	0.33%	大買/鉅額交易
2021/02/04	104	15.35	20	15.36	15.26	84	72,754	0.12%	大買/