中信中國高股息 (00882)-元富-成功券商分點個股進出

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
10.94
漲跌
▲0.18
漲幅
+1.67%
成交量
34,880張
產業
上市0.00%
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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	12	10.91	10.94	-12	23,572	-0.05%
2024/04/26	1.1	10.72	7	10.74	10.76	-5.9	24,372	-0.02%
2024/04/25	50	10.66	7	10.63	10.64	43	24,742	0.17%
2024/04/22	0	0.00	3.5	10.48	10.43	-3.5	27,099	-0.01%
2024/04/19	0	0.00	1	10.33	10.33	-1	26,904	0.00%
2024/04/18	1	10.27	2	10.28	10.31	-1	26,670	0.00%
2024/04/16	1	10.26	0	0.00	10.24	1	26,772	0.00%
2024/04/15	1	10.23	0	0.00	10.31	1	26,741	0.00%
2024/04/12	2	10.35	0	0.00	10.33	2	26,832	0.01%
2024/04/11	0	0.00	5	10.42	10.45	-5	26,819	-0.02%
2024/04/10	1.1	10.37	0	0.00	10.37	1.1	26,780	0.00%
2024/04/09	1	10.33	7	10.34	10.33	-6	27,028	-0.02%
2024/04/08	1.2	10.21	4	10.31	10.30	-2.8	27,072	-0.01%
2024/04/03	1	10.30	0	0.00	10.30	1	27,035	0.00%
2024/04/01	0	0.00	12.8	10.30	10.27	-12.8	27,116	-0.05%
2024/03/29	2	10.22	0	0.00	10.21	2	27,114	0.01%
2024/03/28	12	10.19	1	10.25	10.23	11	27,103	0.04%
2024/03/27	3.5	10.33	0	0.00	10.30	3.5	26,851	0.01%
2024/03/26	6	10.38	1	10.43	10.36	5	26,842	0.02%
2024/03/25	1	10.40	11	10.41	10.47	-10	26,704	-0.04%
2024/03/22	13	10.44	0	0.00	10.43	13	26,691	0.05%
2024/03/21	0	0.00	15	10.54	10.50	-15	26,733	-0.06%
2024/03/20	6	10.35	20	10.42	10.41	-14	26,880	-0.05%
2024/03/19	11	10.45	61	10.45	10.42	-50	27,015	-0.19%
2024/03/18	4.2	10.45	25.1	10.45	10.45	-20.9	27,297	-0.08%
2024/03/15	3	10.26	0	0.00	10.25	3	27,202	0.01%
2024/03/14	13	10.39	0	0.00	10.34	13	27,830	0.05%
2024/03/13	4	10.37	27	10.40	10.40	-23	28,099	-0.08%
2024/03/12	1	10.32	22	10.33	10.35	-21	28,058	-0.07%
2024/03/11	9.1	10.31	0	0.00	10.28	9.1	28,080	0.03%
2024/03/08	3	10.29	14	10.33	10.32	-11	28,405	-0.04%
2024/03/07	0.4	10.24	7	10.30	10.26	-6.6	28,306	-0.02%
2024/03/06	6	10.16	0	0.00	10.21	6	28,071	0.02%
2024/03/05	5	10.12	0	0.00	10.10	5	28,190	0.02%
2024/03/04	12	10.22	0	0.00	10.19	12	28,405	0.04%
2024/03/01	3	10.14	0	0.00	10.23	3	28,288	0.01%
2024/02/29	1	10.19	0	0.00	10.25	1	28,108	0.00%
2024/02/27	37.4	10.24	6	10.28	10.28	31.4	27,960	0.11%
2024/02/26	7.1	10.36	13	10.35	10.35	-5.9	27,627	-0.02%
2024/02/23	4	10.42	1.2	10.41	10.41	2.8	27,354	0.01%
2024/02/22	3	10.28	3.5	10.30	10.34	-0.5	26,877	0.00%
2024/02/21	1.3	10.07	20.9	10.19	10.30	-19.6	26,406	-0.07%
2024/02/20	36	9.92	26.1	9.98	9.96	9.9	25,499	0.04%
2024/02/19	22	9.88	7	9.90	9.89	15	25,222	0.06%
2024/02/16	0.4	9.83	16	9.75	9.84	-15.6	24,986	-0.06%
2024/02/15	27.2	9.60	55	9.68	9.60	-27.8	24,606	-0.11%
2024/02/05	38.5	9.50	10	9.53	9.56	28.5	24,299	0.12%
2024/02/02	1	9.58	0	0.00	9.59	1	23,823	0.00%
2024/02/01	11.9	9.63	1	9.66	9.66	10.9	23,581	0.05%
2024/01/31	14.2	9.62	0	0.00	9.62	14.2	23,304	0.06%
2024/01/30	52.5	9.73	0	0.00	9.70	52.5	22,919	0.23%
2024/01/29	8.4	9.97	2	9.94	9.95	6.4	22,333	0.03%
2024/01/26	2	9.98	39	10.01	9.98	-37	21,969	-0.17%
2024/01/25	36.3	9.89	56.4	9.85	10.01	-20.1	21,537	-0.09%
2024/01/24	35.8	9.54	3.9	9.59	9.51	31.9	20,662	0.15%
2024/01/23	30.3	9.37	10	9.22	9.42	20.3	19,990	0.10%
2024/01/22	70.3	9.36	15	9.37	9.30	55.3	19,421	0.28%
2024/01/19	91.1	9.60	0	0.00	9.56	91.1	18,124	0.50%
2024/01/18	35.9	9.61	0	0.00	9.61	35.9	17,379	0.21%
2024/01/17	122.2	9.87	0	0.00	9.78	122.2	16,490	0.74%	大買/鉅額交易
2024/01/16	3.2	10.27	0	0.00	10.27	3.2	14,739	0.02%
2024/01/15	13.1	10.31	0	0.00	10.33	13.1	14,582	0.09%
2024/01/12	5	10.28	10	10.32	10.32	-5	14,577	-0.03%
2024/01/10	421	10.29	5	10.26	10.28	416	14,453	2.88%	大買/鉅額交易
2024/01/09	4	10.29	0	0.00	10.31	4	14,309	0.03%
2024/01/08	384.2	10.45	200	10.46	10.32	184.2	14,150	1.30%	大買/大賣/鉅額交易
2024/01/05	14	10.49	6.1	10.44	10.48	7.9	13,932	0.06%
2024/01/04	354.1	10.46	0	10.45	10.42	354	13,904	2.55%	大買/鉅額交易
2024/01/03	18.1	10.44	1.6	10.46	10.48	16.5	13,696	0.12%
2024/01/02	3.1	10.37	3	10.38	10.38	0.1	13,375	0.00%
2023/12/29	3	10.34	0	0.00	10.36	3	13,268	0.02%
2023/12/28	0	0.00	10	10.29	10.31	-10	13,216	-0.08%
2023/12/27	1	10.15	0	0.00	10.22	1	13,606	0.01%
2023/12/26	2	10.19	12	10.24	10.19	-10	13,435	-0.07%
2023/12/25	0.1	10.23	0	0.00	10.21	0.1	13,409	0.00%
2023/12/22	13	10.23	0	0.00	10.23	13	13,357	0.10%
2023/12/21	3.1	10.15	11	10.15	10.23	-7.9	13,221	-0.06%
2023/12/20	2	10.22	33	10.21	10.21	-31	13,119	-0.24%
2023/12/19	22	10.17	7	10.26	10.21	15	13,101	0.11%
2023/12/18	6.2	10.27	20	10.26	10.25	-13.8	12,996	-0.11%
2023/12/15	11.2	10.33	36	10.26	10.28	-24.8	12,812	-0.19%
2023/12/14	242.5	10.13	4	10.17	10.12	238.5	12,440	1.92%	大買/鉅額交易
2023/12/13	33.1	10.15	0	0.00	10.15	33.1	12,144	0.27%
2023/12/12	19	10.20	30	10.15	10.21	-11	11,853	-0.09%
2023/12/11	48.7	10.01	22	10.01	10.03	26.7	11,763	0.23%
2023/12/08	25.4	10.14	10	10.14	10.15	15.4	10,994	0.14%
2023/12/07	3.4	10.26	10	10.30	10.23	-6.6	10,549	-0.06%
2023/12/06	52.3	10.30	6	10.29	10.36	46.3	10,211	0.45%
2023/12/05	9.2	10.29	5	10.31	10.26	4.2	10,020	0.04%
2023/12/04	6.5	10.37	0	0.00	10.39	6.5	9,505	0.07%
2023/12/01	1	10.42	40	10.41	10.42	-39	9,373	-0.42%
2023/11/30	19.2	10.40	0	0.00	10.40	19.2	9,281	0.21%
2023/11/29	44	10.48	0	0.00	10.45	44	9,144	0.48%
2023/11/28	0.2	10.63	2	10.59	10.62	-1.8	8,462	-0.02%
2023/11/27	3	10.61	0	0.00	10.62	3	8,460	0.04%
2023/11/22	4	10.66	0	0.00	10.65	4	8,569	0.05%
2023/11/20	3	10.71	39	10.70	10.71	-36	8,640	-0.42%
2023/11/17	0.1	10.77	0	0.00	10.71	0.1	8,653	0.00%
2023/11/16	0	0.00	1	10.83	10.82	-1	8,794	-0.01%
2023/11/15	0.2	10.85	0.1	10.82	10.83	0.1	9,176	0.00%
2023/11/14	1	10.66	2	10.65	10.66	-1	9,274	-0.01%
2023/11/13	2	10.57	1	10.55	10.59	1	9,602	0.01%
2023/11/10	1	10.62	2	10.62	10.62	-1	9,736	-0.01%
2023/11/09	5.1	10.69	0	0.00	10.69	5.1	9,899	0.05%
2023/11/07	0.2	10.82	0	0.00	10.79	0.2	10,644	0.00%
2023/11/06	0	0.00	11.1	10.88	10.87	-11.1	10,785	-0.10%
2023/11/03	0	0.00	3.1	10.78	10.79	-3.1	10,883	-0.03%
2023/11/01	0.7	10.73	0	0.00	10.73	0.7	11,196	0.01%
2023/10/31	0.5	10.69	0	0.00	10.67	0.5	11,364	0.00%
2023/10/27	0	0.00	10	10.73	10.76	-10	11,917	-0.08%
2023/10/26	0	0.00	90	10.64	10.62	-90	12,729	-0.71%
2023/10/25	11	10.70	0	0.00	10.71	11	13,125	0.08%
2023/10/24	6	10.51	0	0.00	10.51	6	13,241	0.05%
2023/10/23	6	10.49	0	0.00	10.46	6	13,469	0.04%
2023/10/20	2	10.55	0.3	10.58	10.55	1.7	13,763	0.01%
2023/10/19	0.1	10.65	0	0.00	10.65	0.1	13,951	0.00%
2023/10/18	1	10.83	0	0.00	10.79	1	13,969	0.01%
2023/10/16	0.2	10.83	0	0.00	10.81	0.2	14,720	0.00%
2023/10/12	0	0.00	0.1	10.97	10.98	-0.1	16,487	0.00%
2023/10/11	0.2	10.77	30	10.74	10.75	-29.8	16,693	-0.18%
2023/10/06	0	0.00	16	10.67	10.70	-16	16,779	-0.10%
2023/10/05	2.2	10.57	0	0.00	10.58	2.2	16,858	0.01%
2023/10/04	2	10.57	0	0.00	10.57	2	16,984	0.01%
2023/10/03	15.2	10.63	0	0.00	10.61	15.2	17,274	0.09%
2023/10/02	0.9	10.92	0	0.00	10.92	0.9	17,038	0.01%
2023/09/27	3	10.90	0	0.00	10.87	3	17,646	0.02%
2023/09/25	0	0.00	7	11.02	10.96	-7	17,941	-0.04%
2023/09/22	10	10.92	10	10.97	10.97	0	18,044	0.00%
2023/09/21	0	10.92	0	0.00	10.92	0	18,177	0.00%
2023/09/20	0	0.00	12	11.01	11.00	-12	18,240	-0.07%
2023/09/19	10	10.99	9	10.97	10.97	1	18,322	0.01%
2023/09/18	23.1	10.90	0	0.00	10.90	23.1	18,601	0.12%
2023/09/15	1.2	10.94	27	10.99	11.00	-25.8	18,796	-0.14%
2023/09/14	3.1	10.91	0	0.00	10.89	3.1	18,835	0.02%
2023/09/12	5.3	10.88	4	10.93	10.92	1.3	19,014	0.01%
2023/09/11	0	10.91	0	0.00	10.96	0	19,226	0.00%
2023/09/07	0.2	11.02	5	11.02	11.01	-4.8	19,583	-0.02%
2023/09/06	4.1	11.05	0	0.00	11.02	4.1	19,745	0.02%
2023/09/05	1	11.11	5	11.12	11.12	-4	19,743	-0.02%
2023/09/04	0	0.00	10.1	11.18	11.17	-10.1	19,943	-0.05%
2023/09/01	0.9	10.94	0	0.00	10.94	0.9	20,057	0.00%
2023/08/31	7	10.89	0	0.00	10.88	7	20,308	0.03%
2023/08/30	0	0.00	13	11.01	10.99	-13	20,687	-0.06%
2023/08/29	1	10.87	7	10.92	10.96	-6	21,161	-0.03%
2023/08/28	23.9	10.88	4	11.01	10.84	19.9	21,529	0.09%
2023/08/24	3	10.63	0	0.00	10.69	3	22,700	0.01%
2023/08/23	2	10.61	10	10.62	10.65	-8	23,009	-0.03%
2023/08/22	15.6	10.54	0	0.00	10.54	15.6	23,454	0.07%
2023/08/21	30.2	10.65	11	10.68	10.61	19.2	24,483	0.08%
2023/08/18	6	10.88	0	0.00	10.82	6	25,064	0.02%
2023/08/17	14	10.85	14	10.83	10.87	0	25,278	0.00%
2023/08/16	27.1	10.94	0	0.00	10.94	27.1	25,148	0.11%
2023/08/15	7	11.03	3	11.03	11.02	4	25,258	0.02%
2023/08/14	29.2	11.08	30	11.02	11.04	-0.8	25,150	0.00%
2023/08/11	9.3	11.25	6	11.27	11.29	3.3	24,684	0.01%
2023/08/10	3.1	11.35	20	11.34	11.35	-16.9	24,609	-0.07%
2023/08/09	7	11.39	1	11.39	11.40	6	24,726	0.02%
2023/08/08	5	11.42	0	0.00	11.47	5	24,874	0.02%
2023/08/07	14.2	11.51	0	0.00	11.52	14.2	24,834	0.06%
2023/08/04	27	11.67	7	11.66	11.66	20	24,827	0.08%
2023/08/02	15	11.60	1	11.53	11.54	14	25,158	0.06%
2023/08/01	7.1	11.80	76	11.84	11.72	-68.9	25,170	-0.27%
2023/07/31	12	11.84	54.1	11.84	11.83	-42.1	25,129	-0.17%
2023/07/28	0	0.00	40.1	11.57	11.61	-40.1	24,479	-0.16%
2023/07/27	2.4	11.43	0.6	11.36	11.43	1.7	24,109	0.01%
2023/07/26	6	11.28	0	0.00	11.27	6	23,981	0.03%
2023/07/25	0	0.00	5	11.26	11.26	-5	23,761	-0.02%
2023/07/24	8	11.02	0	0.00	11.01	8	23,374	0.03%
2023/07/21	6.4	11.11	0	0.00	11.08	6.4	23,134	0.03%
2023/07/20	8.3	11.07	10	11.06	11.09	-1.7	23,109	-0.01%
2023/07/19	48.5	10.96	4	10.97	10.96	44.5	22,998	0.19%
2023/07/18	107.8	11.14	40	11.29	11.03	67.8	22,560	0.30%	大買/
2023/07/17	13	11.57	16	11.57	11.58	-3	21,201	-0.01%
2023/07/14	19.1	11.58	0	0.00	11.57	19.1	20,872	0.09%
2023/07/13	1	11.63	0	0.00	11.61	1	20,708	0.00%
2023/07/12	16	11.54	0	0.00	11.53	16	20,728	0.08%
2023/07/11	1.1	11.53	0	0.00	11.53	1.1	20,658	0.01%
2023/07/10	3.8	11.48	0	0.00	11.43	3.8	20,524	0.02%
2023/07/07	26.2	11.49	0	0.00	11.52	26.2	20,255	0.13%
2023/07/06	25	11.65	0	0.00	11.60	25	20,051	0.12%
2023/07/05	0	0.00	46	11.78	11.78	-46	19,680	-0.23%
2023/07/03	5	11.84	12	11.81	11.83	-7	19,558	-0.04%
2023/06/30	5.9	11.67	8	11.67	11.70	-2.1	19,557	-0.01%
2023/06/29	21.3	11.63	0	0.00	11.61	21.3	19,753	0.11%
2023/06/28	1	11.60	0	0.00	11.65	1	19,736	0.01%
2023/06/27	13.2	11.57	0	0.00	11.59	13.2	19,991	0.07%
2023/06/26	26	11.45	0.5	11.43	11.46	25.5	20,567	0.12%
2023/06/21	6	11.61	0	0.00	11.62	6	20,298	0.03%
2023/06/20	2	11.72	0	0.00	11.70	2	20,119	0.01%
2023/06/19	3.3	11.79	2	11.81	11.75	1.3	20,053	0.01%
2023/06/15	3.2	11.70	16	11.67	11.72	-12.8	19,924	-0.06%
2023/06/14	2.1	11.71	5	11.77	11.72	-2.9	19,716	-0.01%
2023/06/13	10	11.68	75	11.72	11.71	-65	19,644	-0.33%
2023/06/12	2.1	11.75	11	11.75	11.76	-8.9	19,475	-0.05%
2023/06/09	1.5	11.75	10	11.73	11.75	-8.5	19,827	-0.04%
2023/06/08	6	11.65	0	0.00	11.67	6	19,892	0.03%
2023/06/07	43.8	11.68	0	0.00	11.64	43.8	20,025	0.22%
2023/06/06	128	11.68	0	0.00	11.65	128	19,804	0.65%	大買/鉅額交易
2023/06/05	3.5	11.57	0	0.00	11.53	3.5	19,821	0.02%
2023/06/02	13.5	11.44	0	0.00	11.50	13.5	19,632	0.07%
2023/06/01	8	11.23	0	0.00	11.30	8	19,279	0.04%
2023/05/31	27.3	11.25	0	0.00	11.25	27.3	18,948	0.14%
2023/05/30	41.3	11.45	1	11.47	11.37	40.3	18,435	0.22%
2023/05/29	46	11.58	0	0.00	11.57	46	17,927	0.26%
2023/05/26	14.3	11.57	6	11.57	11.56	8.3	17,787	0.05%
2023/05/25	98.4	11.66	0	0.00	11.58	98.4	17,433	0.56%
2023/05/24	52.3	11.92	0	0.00	11.87	52.3	16,325	0.32%
2023/05/23	21.5	12.10	0	0.00	12.07	21.5	15,557	0.14%
2023/05/22	4	12.16	1	12.17	12.18	3	15,329	0.02%
2023/05/19	5.3	12.20	0	0.00	12.20	5.3	15,216	0.03%
2023/05/18	3.5	12.26	0	0.00	12.32	3.5	14,948	0.02%
2023/05/17	3.2	12.27	0	0.00	12.27	3.2	15,008	0.02%
2023/05/16	0.2	12.36	2	12.36	12.36	-1.8	14,964	-0.01%
2023/05/15	8.1	12.20	0	0.00	12.26	8.1	15,138	0.05%
2023/05/12	11	12.37	0	0.00	12.34	11	14,958	0.07%
2023/05/11	24.6	12.64	0	0.00	12.54	24.6	14,749	0.17%
2023/05/10	13	12.70	0	0.00	12.67	13	14,775	0.09%
2023/05/09	1.8	12.90	15	12.93	12.95	-13.2	14,681	-0.09%
2023/05/08	0	0.00	28	12.69	12.72	-28	14,557	-0.19%
2023/05/05	2	12.50	9	12.51	12.50	-7	14,775	-0.05%
2023/05/04	1	12.25	4	12.38	12.38	-3	14,764	-0.02%
2023/05/02	1.3	12.32	19	12.32	12.32	-17.7	14,828	-0.12%
2023/04/28	0.2	12.30	14	12.28	12.30	-13.8	14,899	-0.09%
2023/04/26	0	0.00	20	12.13	12.14	-20	15,660	-0.13%
2023/04/24	23	12.21	0	0.00	12.20	23	16,097	0.14%
2023/04/21	0	0.00	3	12.26	12.25	-3	16,015	-0.02%
2023/04/20	2	12.26	0	0.00	12.27	2	15,957	0.01%
2023/04/19	3	12.28	8	12.30	12.30	-5	15,965	-0.03%
2023/04/18	23	12.34	38.4	12.35	12.34	-15.4	15,913	-0.10%
2023/04/17	4.1	12.18	40	12.19	12.23	-35.9	15,813	-0.23%
2023/04/13	6	12.07	0	0.00	12.11	6	15,687	0.04%
2023/04/12	8	12.10	11	12.11	12.12	-3	15,657	-0.02%
2023/04/11	8.1	12.03	9	12.05	12.03	-0.9	15,523	-0.01%
2023/04/10	1.2	11.93	0	0.00	11.93	1.2	15,505	0.01%
2023/04/07	2.2	11.90	49	11.88	11.90	-46.8	15,436	-0.30%
2023/04/06	13.3	11.85	208.7	11.86	11.84	-195.4	15,345	-1.27%	大賣/鉅額交易
2023/03/30	19	11.83	0	0.00	11.85	19	14,859	0.13%
2023/03/29	13	11.88	0	0.00	11.86	13	14,517	0.09%
2023/03/28	28.6	11.85	0	0.00	11.86	28.6	14,347	0.20%
2023/03/27	48.1	11.93	1	11.94	11.93	47.1	14,018	0.34%
2023/03/24	0	0.00	2	12.14	12.13	-2	13,403	-0.01%
2023/03/23	1.1	12.10	0	0.00	12.12	1.1	13,309	0.01%
2023/03/22	1.2	12.13	0	0.00	12.12	1.2	13,217	0.01%
2023/03/21	5	12.07	0	0.00	12.04	5	13,123	0.04%
2023/03/20	0.6	12.06	0	0.00	12.04	0.6	13,020	0.00%
2023/03/17	0	0.00	5	12.17	12.14	-5	12,940	-0.04%
2023/03/16	5	11.98	0	0.00	12.02	5	12,891	0.04%
2023/03/15	5	12.01	3	12.09	12.03	2	12,846	0.02%
2023/03/14	60	11.95	5	11.96	11.93	55	12,770	0.43%
2023/03/13	30.2	12.01	4	12.10	12.10	26.2	12,273	0.21%
2023/03/10	28.6	12.09	0	0.00	12.09	28.6	12,120	0.24%
2023/03/09	6	12.32	0	0.00	12.33	6	11,786	0.05%
2023/03/08	14	12.34	0	0.00	12.33	14	11,706	0.12%
2023/03/07	1.2	12.59	5.7	12.58	12.58	-4.5	11,613	-0.04%
2023/03/06	3.5	12.35	0	0.00	12.41	3.5	11,431	0.03%
2023/03/03	1	12.33	0	0.00	12.36	1	11,230	0.01%
2023/03/02	1.2	12.14	37	12.29	12.26	-35.8	11,086	-0.32%
2023/03/01	15	11.95	0.2	11.96	12.12	14.8	10,944	0.14%
2023/02/24	34.1	12.13	0	0.00	12.10	34.1	10,685	0.32%
2023/02/23	3.1	12.28	16	12.27	12.26	-12.9	10,369	-0.12%
2023/02/22	11.5	12.25	0.1	12.33	12.31	11.4	10,236	0.11%
2023/02/21	1	12.37	1	12.38	12.36	0	10,102	0.00%
2023/02/20	7.1	12.09	3	12.14	12.26	4.1	9,909	0.04%
2023/02/17	7.6	12.09	0.8	12.10	12.10	6.8	9,801	0.07%
2023/02/16	5.6	12.17	0	0.00	12.16	5.6	9,810	0.06%
2023/02/15	18.1	12.12	0	0.00	12.10	18.1	9,778	0.18%
2023/02/14	1.5	12.23	0	0.00	12.22	1.5	9,616	0.02%
2023/02/13	10.5	12.20	20	12.18	12.20	-9.5	9,536	-0.10%
2023/02/10	13.1	12.14	3	12.13	12.14	10.1	9,252	0.11%
2023/02/08	1	12.10	323	12.10	12.09	-322	9,216	-3.49%	大賣/鉅額交易
2023/02/07	37.2	12.03	5	12.04	12.02	32.2	9,107	0.35%
2023/02/06	71.1	11.93	0	0.00	11.92	71.1	9,071	0.78%
2023/02/03	47.2	12.07	4	12.15	12.03	43.2	8,865	0.49%
2023/02/02	22.2	12.36	0	0.00	12.34	22.2	8,609	0.26%
2023/02/01	20.6	12.36	0	0.00	12.37	20.6	8,491	0.24%
2023/01/31	4.2	12.39	0	0.00	12.34	4.2	8,383	0.05%
2023/01/17	24.4	12.50	1	12.46	12.40	23.4	8,088	0.29%
2023/01/16	49.8	12.80	13	12.84	12.85	36.8	7,767	0.47%
2023/01/13	13	12.70	6	12.71	12.72	7	7,383	0.09%
2023/01/12	83.5	12.66	23	12.64	12.62	60.5	7,229	0.84%
2023/01/11	11	12.61	4	12.61	12.62	7	6,834	0.10%
2023/01/10	0.2	12.57	6	12.56	12.56	-5.8	6,800	-0.09%
2023/01/09	0.4	12.61	20	12.61	12.59	-19.6	6,784	-0.29%
2023/01/06	17.1	12.52	0	0.00	12.50	17.1	6,695	0.26%
2023/01/05	85	12.47	0	0.00	12.50	85	6,681	1.27%
2023/01/04	8.3	12.30	10	12.20	12.29	-1.7	6,626	-0.03%
2023/01/03	12	12.05	0	0.00	12.06	12	6,639	0.18%
2022/12/29	8	11.93	0	0.00	11.94	8	6,625	0.12%
2022/12/28	12	12.01	23	12.03	12.03	-11	6,662	-0.17%
2022/12/27	2	11.92	0	0.00	11.91	2	6,599	0.03%
2022/12/26	0	11.85	0	0.00	11.86	0	6,715	0.00%
2022/12/23	5	11.77	0	0.00	11.84	5	6,879	0.07%
2022/12/22	0	0.00	1	11.85	11.87	-1	7,055	-0.01%
2022/12/21	2	11.72	0	0.00	11.73	2	7,230	0.03%
2022/12/20	14.1	11.78	0	0.00	11.71	14.1	7,459	0.19%
2022/12/19	2	11.90	0	0.00	11.90	2	7,568	0.03%
2022/12/16	5	11.98	0	0.00	12.00	5	7,542	0.07%
2022/12/15	23	11.91	0	0.00	11.86	23	7,533	0.31%
2022/12/14	0	0.00	0	11.95	11.97	0	7,600	0.00%
2022/12/13	5	11.91	0	0.00	11.89	5	7,578	0.07%
2022/12/12	11	11.90	1	11.93	11.94	10	7,645	0.13%
2022/12/09	18	11.93	0	0.00	11.97	18	7,672	0.23%
2022/12/08	10.1	11.68	0	0.00	11.73	10.1	7,598	0.13%
2022/12/07	0.5	11.85	1	11.87	11.86	-0.5	7,645	-0.01%
2022/12/06	0.6	11.79	0	11.83	11.75	0.5	7,709	0.01%
2022/12/05	0.1	11.67	0	0.00	11.74	0.1	7,712	0.00%
2022/12/02	1	11.50	0	0.00	11.49	1	7,718	0.01%
2022/12/01	4	11.74	1	11.74	11.70	3	7,686	0.04%
2022/11/30	2	11.70	0.1	11.68	11.68	1.9	7,673	0.03%
2022/11/29	0	0.00	0.1	11.51	11.57	-0.1	7,673	0.00%
2022/11/28	16.2	11.11	0	0.00	11.18	16.2	7,528	0.21%
2022/11/25	2	11.25	0	0.00	11.28	2	7,539	0.03%
2022/11/24	0	0.00	7	11.20	11.21	-7	7,587	-0.09%
2022/11/22	0.5	11.14	5	11.11	11.14	-4.6	7,804	-0.06%
2022/11/21	5.1	10.93	1	10.92	11.00	4.1	7,883	0.05%
2022/11/17	1	11.05	100	11.02	11.07	-99	8,127	-1.22%
2022/11/16	0.1	11.23	0	11.30	11.20	0.1	8,159	0.00%
2022/11/15	0.1	11.06	5.1	11.20	11.25	-5	8,186	-0.06%
2022/11/14	0	0.00	0.1	11.00	11.03	-0.1	8,173	0.00%
2022/11/11	0.1	10.62	4	10.72	10.72	-3.9	8,222	-0.05%
2022/11/10	4.1	10.40	6	10.44	10.40	-1.9	8,194	-0.02%
2022/11/09	0.2	10.60	10	10.71	10.58	-9.8	8,278	-0.12%
2022/11/08	10.1	10.57	0	10.74	10.56	10.1	8,434	0.12%
2022/11/07	0.5	10.63	0	0.00	10.66	0.5	8,473	0.01%
2022/11/04	0	0.00	8	10.39	10.43	-8	8,515	-0.09%
2022/11/03	0.1	10.11	0	0.00	10.09	0.1	8,790	0.00%
2022/11/02	0.2	10.20	30	10.11	10.20	-29.8	8,892	-0.34%
2022/11/01	12.2	9.88	10	9.88	9.93	2.2	8,975	0.02%
2022/10/31	26.5	10.00	5	9.98	9.99	21.5	8,936	0.24%
2022/10/28	10.2	10.25	0	0.00	10.17	10.2	8,764	0.12%
2022/10/27	5.1	10.46	0	0.00	10.47	5.1	8,865	0.06%
2022/10/26	2	10.45	0	0.00	10.45	2	9,362	0.02%
2022/10/25	7	10.40	33	10.38	10.45	-26	9,916	-0.26%
2022/10/24	1	10.60	8	10.69	10.59	-7	10,078	-0.07%
2022/10/21	2.3	10.87	0	0.00	10.88	2.3	9,993	0.02%
2022/10/20	0.1	10.80	0	0.00	10.85	0.1	10,016	0.00%
2022/10/17	1	10.72	0	0.00	10.75	1	10,568	0.01%
2022/10/14	0	0.00	20	10.82	10.85	-20	10,621	-0.19%
2022/10/12	1.5	10.65	0	0.00	10.61	1.5	10,760	0.01%
2022/10/11	2.6	10.80	5	10.82	10.77	-2.4	11,044	-0.02%
2022/10/07	1	11.00	0	0.00	11.00	1	11,720	0.01%
2022/10/06	0.1	11.22	0	0.00	11.20	0.1	12,060	0.00%
2022/10/05	0.3	11.17	1	11.17	11.22	-0.7	12,246	-0.01%
2022/10/03	3.2	10.91	134	10.93	10.88	-130.8	12,499	-1.05%	大賣/鉅額交易
2022/09/30	9	10.90	0	0.00	10.95	9	12,489	0.07%
2022/09/29	1.5	11.05	0	0.00	11.03	1.5	12,435	0.01%
2022/09/28	1	11.15	0	0.00	11.13	1	12,468	0.01%
2022/09/27	9.1	11.38	5	11.33	11.35	4.1	12,407	0.03%
2022/09/26	19	11.50	0	0.00	11.48	19	12,167	0.16%
2022/09/22	4.1	11.60	0	0.00	11.61	4.1	12,026	0.03%
2022/09/21	10	11.71	0	0.00	11.73	10	11,937	0.08%
2022/09/19	49	11.81	0	0.00	11.81	49	11,861	0.41%
2022/09/15	1	12.00	0.1	12.03	12.00	0.9	11,729	0.01%
2022/09/14	5.1	11.90	0	0.00	11.91	5.1	11,692	0.04%
2022/09/13	9.4	11.99	65	12.02	12.02	-55.6	11,617	-0.48%
2022/09/12	2	11.84	0	0.00	11.85	2	11,526	0.02%
2022/09/08	31	11.75	0	0.00	11.74	31	11,505	0.27%
2022/09/07	1.3	11.76	10	11.75	11.76	-8.7	11,550	-0.07%
2022/09/05	1	11.72	0	0.00	11.71	1	11,481	0.01%
2022/09/02	5	11.69	42	11.73	11.70	-37	11,426	-0.32%
2022/09/01	2	11.77	0	0.00	11.77	2	11,381	0.02%
2022/08/31	1	11.70	0	0.00	11.79	1	11,269	0.01%
2022/08/30	0	0.00	30	11.73	11.74	-30	11,200	-0.27%
2022/08/29	34.3	11.71	0	0.00	11.71	34.3	11,080	0.31%
2022/08/26	6.5	11.76	4	11.77	11.77	2.5	10,994	0.02%
2022/08/25	1.5	11.66	0	0.00	11.63	1.5	10,873	0.01%
2022/08/24	34	11.63	30	11.57	11.59	4	10,836	0.04%
2022/08/23	8	11.75	0	0.00	11.76	8	10,536	0.08%
2022/08/22	1.6	11.72	22	11.79	11.78	-20.4	10,504	-0.19%
2022/08/19	4	11.65	0	0.00	11.74	4	10,388	0.04%
2022/08/18	2	11.69	0	0.00	11.68	2	10,282	0.02%
2022/08/16	62.1	11.67	0	0.00	11.66	62.1	9,986	0.62%
2022/08/15	2	11.80	0	0.00	11.70	2	9,899	0.02%
2022/08/11	61	11.57	15	11.60	11.61	46	9,740	0.47%
2022/08/10	26	11.57	0	0.00	11.52	26	9,594	0.27%
2022/08/09	35.5	11.77	0	0.00	11.74	35.5	9,250	0.38%
2022/08/08	67.3	11.69	0	0.00	11.71	67.3	9,094	0.74%
2022/08/05	93	11.62	0	0.00	11.59	93	8,913	1.04%
2022/08/04	3	11.50	0	0.00	11.52	3	8,815	0.03%
2022/08/03	12	11.50	0	0.00	11.49	12	8,718	0.14%
2022/08/02	131.6	11.54	0	0.00	11.53	131.6	8,566	1.54%	大買/鉅額交易
2022/08/01	50.6	11.77	0	0.00	11.77	50.6	8,121	0.62%
2022/07/29	96.2	11.97	0	0.00	11.90	96.2	7,619	1.26%
2022/07/28	1	11.97	0	0.00	12.01	1	7,362	0.01%
2022/07/26	1	12.02	0	0.00	12.02	1	7,439	0.01%
2022/07/25	1	11.90	0	0.00	11.89	1	7,444	0.01%
2022/07/22	41.1	11.96	1	11.92	11.91	40.1	7,391	0.54%
2022/07/21	107.1	12.06	0	0.00	12.05	107.1	6,984	1.53%	大買/鉅額交易
2022/07/20	2	12.15	0	0.00	12.13	2	6,933	0.03%
2022/07/19	7	12.08	0	0.00	12.08	7	6,979	0.10%
2022/07/18	20.3	12.12	0	0.00	12.16	20.3	6,919	0.29%
2022/07/15	79.2	12.99	0	0.00	13.00	79.2	6,696	1.18%
2022/07/14	53	13.08	0	0.00	13.04	53	5,901	0.90%
2022/07/13	9.1	13.24	0	0.00	13.22	9.1	5,661	0.16%
2022/07/12	6	13.26	2	13.32	13.28	4	5,470	0.07%
2022/07/11	16.2	13.31	0	0.00	13.25	16.2	5,395	0.30%
2022/07/08	22	13.47	3	13.50	13.43	19	5,223	0.36%
2022/07/06	13.4	13.40	0	0.00	13.31	13.4	5,188	0.26%
2022/07/05	1.1	13.61	5	13.59	13.58	-3.9	5,133	-0.08%
2022/07/04	0	0.00	1	13.46	13.47	-1	5,217	-0.02%
2022/07/01	24	13.50	0	0.00	13.47	24	5,432	0.44%
2022/06/30	1	13.58	8	13.52	13.59	-7	6,109	-0.11%
2022/06/29	6	13.55	0	0.00	13.53	6	6,114	0.10%
2022/06/28	3	13.40	0	0.00	13.44	3	6,239	0.05%
2022/06/27	0.1	13.39	0	0.00	13.38	0.1	6,320	0.00%
2022/06/22	1	13.35	0	0.00	13.31	1	6,539	0.02%
2022/06/20	1	13.19	0	0.00	13.20	1	6,705	0.01%
2022/06/17	7	13.21	0	0.00	13.26	7	6,817	0.10%
2022/06/16	8	13.42	2	13.42	13.34	6	6,919	0.09%
2022/06/15	1	13.55	0	0.00	13.57	1	6,992	0.01%
2022/06/14	72	13.49	11	13.50	13.50	61	7,364	0.83%
2022/06/10	0.1	13.72	0	0.00	13.72	0.1	9,203	0.00%
2022/06/09	0.1	13.82	0	0.00	13.83	0.1	9,719	0.00%
2022/06/08	1	13.82	2	13.84	13.80	-1	10,272	-0.01%
2022/06/07	0.1	13.78	0	0.00	13.77	0.1	10,444	0.00%
2022/06/06	1.1	13.78	0	0.00	13.77	1.1	10,901	0.01%
2022/05/27	1	13.76	2	13.84	13.77	-1	11,573	-0.01%
2022/05/24	0	0.00	10	13.79	13.79	-10	12,145	-0.08%
2022/05/20	1	13.88	70	13.92	13.88	-69	12,357	-0.56%
2022/05/19	1	13.55	5	13.71	13.71	-4	12,340	-0.03%
2022/05/13	1	13.43	0	0.00	13.46	1	12,674	0.01%
2022/05/12	6.1	13.35	0	0.00	13.32	6.1	12,789	0.05%
2022/05/11	0.1	13.57	0	0.00	13.57	0.1	13,241	0.00%
2022/05/10	10.1	13.36	0	0.00	13.48	10.1	13,399	0.08%
2022/05/09	4.2	13.60	0	0.00	13.51	4.2	13,472	0.03%
2022/05/06	10.5	13.73	1	13.81	13.70	9.5	13,456	0.07%
2022/05/05	5	13.98	0	0.00	14.00	5	13,457	0.04%
2022/05/04	21	14.09	0	0.00	14.00	21	13,522	0.16%
2022/05/03	16	14.09	0	0.00	14.13	16	13,606	0.12%
2022/04/29	7	13.85	0	0.00	13.88	7	13,710	0.05%
2022/04/28	0	0.00	17	13.81	13.78	-17	13,825	-0.12%
2022/04/27	8	13.40	2	13.48	13.50	6	13,883	0.04%
2022/04/26	2	13.50	0	0.00	13.58	2	14,010	0.01%
2022/04/25	9	13.60	0	0.00	13.62	9	14,272	0.06%
2022/04/22	6.1	13.69	15	13.85	13.88	-8.9	14,452	-0.06%
2022/04/21	26.1	13.92	9	14.10	13.88	17.1	14,428	0.12%
2022/04/20	5	14.21	0	0.00	14.18	5	14,341	0.03%
2022/04/19	18	14.25	59	14.28	14.30	-41	14,364	-0.29%
2022/04/18	18	14.15	10	14.19	14.15	8	14,371	0.06%
2022/04/15	10	14.21	5	14.23	14.23	5	14,390	0.03%
2022/04/14	2	14.27	8	14.26	14.29	-6	14,456	-0.04%
2022/04/13	13.1	14.13	0	0.00	14.17	13.1	14,594	0.09%
2022/04/12	1	14.14	5	14.23	14.22	-4	14,832	-0.03%
2022/04/11	5.2	14.19	3	14.36	14.17	2.2	14,855	0.01%
2022/04/08	0	0.00	9	14.30	14.40	-9	14,777	-0.06%
2022/04/07	8.3	14.22	12	14.20	14.13	-3.7	14,617	-0.03%
2022/04/06	7.2	14.07	164.1	14.29	14.41	-156.9	14,510	-1.08%	大賣/鉅額交易
2022/04/01	6.1	13.84	2.3	13.93	13.93	3.8	13,878	0.03%
2022/03/31	0.1	13.99	2	13.98	13.95	-1.9	13,889	-0.01%
2022/03/30	0	0.00	13.9	13.83	13.86	-13.9	14,027	-0.10%
2022/03/28	0	0.00	25	13.71	13.76	-25	14,313	-0.17%
2022/03/25	9	13.70	0	0.00	13.66	9	14,277	0.06%
2022/03/24	62	13.79	10	13.67	13.78	52	14,340	0.36%
2022/03/23	5	13.74	3.8	13.81	13.75	1.2	14,461	0.01%
2022/03/22	0	0.00	27	13.51	13.70	-27	14,416	-0.19%
2022/03/21	6.1	13.45	36	13.50	13.42	-29.9	14,346	-0.21%
2022/03/18	43	13.35	0	0.00	13.42	43	14,375	0.30%
2022/03/17	10.1	13.12	9.2	13.12	13.23	0.9	14,292	0.01%
2022/03/16	31.3	12.32	2.2	12.30	12.40	29	14,031	0.21%
2022/03/15	64.4	12.63	0	13.15	12.49	64.3	13,556	0.47%
2022/03/14	15.1	13.30	0	0.00	13.18	15.1	12,540	0.12%
2022/03/11	33.1	13.47	0	0.00	13.44	33.1	12,094	0.27%
2022/03/10	7.1	13.76	1	13.78	13.78	6.1	11,716	0.05%
2022/03/09	20.6	13.66	11	13.74	13.51	9.6	11,861	0.08%
2022/03/08	13	13.80	8.3	13.80	13.78	4.6	11,465	0.04%
2022/03/07	10.5	13.92	6.5	13.95	14.00	4	11,240	0.04%
2022/03/04	19	14.02	0	0.00	14.04	19	11,209	0.17%
2022/03/03	2	14.07	0	0.00	14.08	2	11,205	0.02%
2022/03/02	16	14.04	0	0.00	14.04	16	11,266	0.14%
2022/03/01	12.1	14.10	0	0.00	14.08	12.1	11,237	0.11%
2022/02/25	7.1	14.11	1.7	14.22	14.05	5.4	11,163	0.05%
2022/02/24	24	14.14	10.4	14.14	14.12	13.6	10,998	0.12%
2022/02/23	15	14.26	10	14.23	14.25	5	10,879	0.05%
2022/02/22	7.1	14.22	0	0.00	14.22	7.1	10,972	0.06%
2022/02/21	2.1	14.37	0.9	14.53	14.36	1.2	10,967	0.01%
2022/02/18	5	14.31	0	0.00	14.39	5	11,026	0.05%
2022/02/17	5.9	14.36	67	14.31	14.31	-61.1	11,133	-0.55%
2022/02/16	8.6	14.31	1	14.38	14.31	7.6	11,416	0.07%
2022/02/15	27.1	14.33	0	0.00	14.21	27.1	11,559	0.23%
2022/02/14	11.2	14.56	1.9	14.59	14.52	9.3	11,754	0.08%
2022/02/11	20	14.80	256.9	14.80	14.79	-236.9	12,334	-1.92%	大賣/鉅額交易
2022/02/10	2.1	14.53	2	14.55	14.58	0.1	12,617	0.00%
2022/02/09	1.1	14.41	2	14.44	14.47	-0.9	13,303	-0.01%
2022/02/08	3.1	14.19	0	0.00	14.16	3.1	13,721	0.02%
2022/02/07	2.2	14.14	0	0.00	14.17	2.2	14,094	0.02%
2022/01/26	12.1	14.19	3.3	14.22	14.17	8.8	14,311	0.06%
2022/01/25	5	14.30	3	14.34	14.24	2	14,722	0.01%
2022/01/24	6	14.31	2	14.40	14.43	4	14,831	0.03%
2022/01/21	5	14.34	86	14.28	14.29	-81	14,878	-0.54%
2022/01/20	4	14.26	29.9	14.28	14.31	-25.9	14,839	-0.17%
2022/01/19	9.3	14.14	1	14.16	14.13	8.3	14,912	0.06%
2022/01/18	8.2	13.94	3	13.97	13.97	5.2	15,011	0.03%
2022/01/17	101.9	14.23	0	0.00	14.13	101.9	14,704	0.69%	大買/鉅額交易
2022/01/14	7	14.32	0	0.00	14.28	7	14,427	0.05%
2022/01/13	6	14.41	10	14.43	14.40	-4	14,360	-0.03%
2022/01/12	4	14.44	0	0.00	14.41	4	14,286	0.03%
2022/01/11	1	14.43	8	14.47	14.40	-7	14,247	-0.05%
2022/01/10	2	14.24	7	14.28	14.25	-5	14,082	-0.04%
2022/01/07	1	14.18	1.8	14.18	14.18	-0.8	14,231	-0.01%
2022/01/06	11.2	14.15	0	0.00	14.12	11.2	14,133	0.08%
2022/01/05	13.1	14.27	0	0.00	14.22	13.1	13,900	0.09%
2022/01/04	17	14.45	4	14.49	14.51	13	13,667	0.10%
2022/01/03	3	14.38	2	14.42	14.40	1	13,622	0.01%
2021/12/30	6.1	14.31	0	0.00	14.31	6.1	13,748	0.04%
2021/12/29	7	14.37	0	0.00	14.33	7	13,811	0.05%
2021/12/28	1	14.42	0	0.00	14.47	1	13,763	0.01%
2021/12/27	1	14.51	0.5	14.54	14.56	0.5	13,759	0.00%
2021/12/24	0	0.00	72	14.50	14.54	-72	13,736	-0.52%
2021/12/23	0	0.00	166	14.41	14.45	-166	13,484	-1.23%	大賣/鉅額交易
2021/12/22	1.1	14.18	0	0.00	14.14	1.1	13,228	0.01%
2021/12/21	11	14.13	0	0.00	14.10	11	13,288	0.08%
2021/12/20	20	14.04	1	14.05	14.08	19	13,337	0.14%
2021/12/17	5.3	14.32	7	14.36	14.34	-1.7	13,225	-0.01%
2021/12/16	2.3	14.17	1.2	14.21	14.23	1	13,276	0.01%
2021/12/15	5	14.04	4.2	14.16	14.14	0.8	13,338	0.01%
2021/12/14	15.7	14.12	0	0.00	13.99	15.7	13,480	0.12%
2021/12/13	3	14.29	6.1	14.38	14.33	-3.1	13,795	-0.02%
2021/12/10	1	14.30	0.1	14.38	14.28	1	13,882	0.01%
2021/12/09	1.1	14.30	17.2	14.29	14.29	-16.1	13,811	-0.12%
2021/12/08	3.1	14.05	0.1	14.07	14.04	3	13,604	0.02%
2021/12/07	12	13.99	8	13.99	14.00	4	13,600	0.03%
2021/12/06	2.4	14.03	10	13.88	14.01	-7.6	13,558	-0.06%
2021/12/03	13.1	13.99	25.1	13.98	14.06	-12	13,478	-0.09%
2021/12/02	7.1	13.65	4	13.79	13.77	3.1	13,202	0.02%
2021/12/01	8.1	13.70	0	0.00	13.75	8.1	13,351	0.06%
2021/11/30	9	13.61	0	0.00	13.60	9	13,596	0.07%
2021/11/29	2.1	13.60	0	0.00	13.65	2.1	13,593	0.02%
2021/11/26	8.2	13.74	0	0.00	13.69	8.2	13,697	0.06%
2021/11/25	0.1	13.90	99	13.89	13.90	-98.9	13,593	-0.73%
2021/11/24	122.1	13.77	0	0.00	13.79	122.1	13,588	0.90%	大買/鉅額交易
2021/11/23	2.1	13.70	0	0.00	13.73	2.1	13,550	0.02%
2021/11/22	9	13.72	0.5	13.75	13.70	8.5	13,543	0.06%
2021/11/19	16.2	13.66	2	13.65	13.64	14.2	13,549	0.10%
2021/11/18	16	13.68	4	13.73	13.69	12	13,445	0.09%
2021/11/17	0.1	13.77	10	13.80	13.76	-9.9	13,389	-0.07%
2021/11/16	2.4	13.75	0	0.00	13.74	2.4	13,504	0.02%
2021/11/15	5.3	13.72	0	0.00	13.71	5.3	13,455	0.04%
2021/11/12	2.2	13.93	0.1	13.96	13.91	2.1	13,157	0.02%
2021/11/11	11.7	13.60	8	13.77	13.81	3.7	12,962	0.03%
2021/11/10	33.5	13.44	1	13.39	13.40	32.5	12,650	0.26%
2021/11/09	33.1	13.64	3	13.57	13.57	30.1	12,007	0.25%
2021/11/08	324.3	13.71	1	13.71	13.71	323.3	11,286	2.86%	大買/鉅額交易
2021/11/05	79.1	13.88	0	0.00	13.86	79.1	10,669	0.74%
2021/11/04	19	13.99	0	0.00	13.94	19	10,204	0.19%
2021/11/03	41.2	13.95	0	0.00	14.01	41.2	10,097	0.41%
2021/11/02	195	14.02	1	14.01	14.01	194	10,082	1.92%	大買/鉅額交易
2021/11/01	2	14.03	0	0.00	14.10	2	9,851	0.02%
2021/10/29	8.1	14.13	0	0.00	14.13	8.1	9,887	0.08%
2021/10/28	10	14.22	3	14.29	14.21	7	9,781	0.07%
2021/10/27	2	14.18	0	0.00	14.23	2	9,915	0.02%
2021/10/26	29	14.39	0	0.00	14.29	29	9,910	0.29%
2021/10/25	1	14.56	0	0.00	14.53	1	9,873	0.01%
2021/10/22	0	0.00	7	14.59	14.57	-7	10,281	-0.07%
2021/10/21	7	14.52	0	14.58	14.50	7	10,549	0.07%
2021/10/20	5	14.50	0	14.65	14.49	5	11,077	0.04%
2021/10/19	1	14.49	1	14.56	14.54	0	11,260	0.00%
2021/10/18	1	14.46	0	0.00	14.42	1	11,366	0.01%
2021/10/15	18	14.40	0	0.00	14.46	18	11,664	0.15%
2021/10/14	5	14.62	69	14.61	14.60	-64	12,293	-0.52%
2021/10/13	0	0.00	0.9	14.57	14.58	-0.9	13,097	-0.01%
2021/10/12	9	14.55	0.9	14.59	14.55	8.1	14,037	0.06%
2021/10/08	9	14.76	0	0.00	14.69	9	14,558	0.06%
2021/10/07	5	14.84	0	14.86	14.92	5	14,923	0.03%
2021/10/06	0.3	14.71	6.1	14.66	14.75	-5.7	15,111	-0.04%
2021/10/05	0	0.00	1	14.56	14.56	-1	15,488	-0.01%
2021/10/04	2	14.50	1	14.58	14.52	1	15,955	0.01%
2021/10/01	1	14.48	0	14.61	14.48	1	16,396	0.01%
2021/09/30	6	14.55	6.9	14.59	14.61	-0.9	16,844	-0.01%
2021/09/29	1	14.54	0	0.00	14.59	1	17,412	0.01%
2021/09/28	6	14.58	4	14.62	14.64	2	17,942	0.01%
2021/09/27	8	14.36	0	0.00	14.35	8	17,971	0.04%
2021/09/24	0	0.00	0	14.66	14.57	0	17,973	0.00%
2021/09/23	7	14.33	8.4	14.73	14.53	-1.4	18,139	-0.01%
2021/09/22	2	13.99	3	13.98	14.12	-1	18,032	-0.01%
2021/09/17	64	14.21	0	14.27	14.18	64	17,974	0.36%
2021/09/16	17	14.45	0	0.00	14.24	17	17,831	0.10%
2021/09/15	30	14.77	4.6	14.77	14.73	25.4	17,376	0.15%
2021/09/14	0	0.00	11	15.09	15.04	-11	17,265	-0.06%
2021/09/13	0	0.00	1	15.05	15.07	-1	17,369	-0.01%
2021/09/10	3	15.05	16.6	15.01	15.00	-13.6	17,530	-0.08%
2021/09/09	11	14.90	3.4	14.94	14.94	7.6	17,835	0.04%
2021/09/08	1	14.91	4	15.03	14.98	-3	18,058	-0.02%
2021/09/07	11.1	14.94	0	0.00	14.93	11.1	18,082	0.06%
2021/09/06	10.2	15.01	6.1	15.09	14.99	4.1	18,204	0.02%
2021/09/03	3.9	15.04	7.1	14.94	15.06	-3.2	18,007	-0.02%
2021/09/02	5	14.83	14	14.83	14.82	-9	17,690	-0.05%
2021/09/01	0	0.00	42.1	14.74	14.73	-42.1	17,522	-0.24%
2021/08/31	1	14.39	5	14.47	14.47	-4	17,345	-0.02%
2021/08/30	2	14.38	0.1	14.45	14.47	1.9	17,319	0.01%
2021/08/27	1	14.41	0.1	14.45	14.42	0.9	17,252	0.01%
2021/08/26	5	14.45	0	14.45	14.43	5	17,241	0.03%
2021/08/25	0	0.00	8	14.39	14.43	-8	17,183	-0.05%
2021/08/23	0	0.00	0.5	14.20	14.20	-0.5	17,173	0.00%
2021/08/20	7	13.88	0	0.00	13.86	7	17,067	0.04%
2021/08/19	11	14.00	0	0.00	14.01	11	16,856	0.07%
2021/08/17	13.1	14.21	48	14.24	14.12	-34.9	16,728	-0.21%
2021/08/16	0.1	14.30	45	14.30	14.30	-44.9	16,678	-0.27%
2021/08/13	0	0.00	2	14.35	14.30	-2	16,582	-0.01%
2021/08/12	5	14.35	0	0.00	14.36	5	16,536	0.03%
2021/08/11	1.1	14.31	16	14.25	14.34	-14.9	16,466	-0.09%
2021/08/10	5	14.05	0	0.00	14.09	5	16,299	0.03%
2021/08/09	24.1	13.88	4	13.89	14.08	20.1	16,292	0.12%
2021/08/06	79.3	13.88	21	13.95	13.89	58.3	16,026	0.36%
2021/08/05	13.1	14.00	0	0.00	13.96	13.1	15,823	0.08%
2021/08/04	9	14.02	6	14.02	14.03	3	15,823	0.02%
2021/08/03	5.2	13.99	0	0.00	13.96	5.2	15,715	0.03%
2021/08/02	1	13.85	2	14.03	14.05	-1	15,530	-0.01%
2021/07/30	8.1	13.99	1	13.95	13.92	7.1	15,385	0.05%
2021/07/29	10.2	13.99	0	0.00	14.05	10.2	15,241	0.07%
2021/07/28	29.1	13.91	9	13.92	13.88	20.1	15,073	0.13%
2021/07/27	15.1	14.17	3	14.19	14.15	12.1	14,771	0.08%
2021/07/26	37.2	14.32	0	0.00	14.26	37.2	14,884	0.25%
2021/07/23	4	14.53	0	0.00	14.50	4	14,482	0.03%
2021/07/22	16	14.60	0	0.00	14.61	16	14,626	0.11%
2021/07/21	18.1	14.44	0.5	14.44	14.42	17.6	14,896	0.12%
2021/07/20	64.1	14.54	1.5	14.60	14.49	62.6	14,776	0.42%
2021/07/19	45.2	14.78	0	0.00	14.76	45.2	14,050	0.32%
2021/07/16	60.2	14.90	0	0.00	14.92	60.2	13,439	0.45%
2021/07/15	26.9	15.53	2	15.51	15.59	24.9	12,665	0.20%
2021/07/14	11.2	15.41	0	0.00	15.42	11.2	12,176	0.09%
2021/07/13	21.1	15.44	10	15.47	15.45	11.1	11,740	0.09%
2021/07/12	73.6	15.48	0	0.00	15.48	73.6	11,418	0.64%
2021/07/09	42.1	15.38	0	0.00	15.44	42.1	11,013	0.38%
2021/07/08	19	15.57	0	0.00	15.56	19	10,590	0.18%
2021/07/07	20.1	15.62	0	0.00	15.61	20.1	10,149	0.20%
2021/07/06	5.2	15.66	1	15.66	15.70	4.2	9,772	0.04%
2021/07/05	8	15.75	0	0.00	15.80	8	9,266	0.09%
2021/07/02	3	15.61	0	0.00	15.61	3	8,694	0.03%
2021/07/01	64.2	15.65	0	0.00	15.64	64.2	8,655	0.74%
2021/06/30	5	15.69	0	0.00	15.68	5	8,582	0.06%
2021/06/29	5	15.72	0	0.00	15.71	5	8,411	0.06%
2021/06/28	10	15.80	0	0.00	15.81	10	8,372	0.12%
2021/06/25	2	15.81	0	0.00	15.82	2	8,524	0.02%
2021/06/24	5	15.74	0	0.00	15.74	5	8,621	0.06%
2021/06/23	0	0.00	6	15.64	15.68	-6	8,635	-0.07%
2021/06/21	34.6	15.46	1	15.49	15.51	33.6	9,068	0.37%
2021/06/18	13.5	15.63	5	15.63	15.63	8.5	9,032	0.09%
2021/06/17	21	15.74	0	0.00	15.71	21	8,735	0.24%
2021/06/16	5.1	15.86	3	15.88	15.87	2.1	8,671	0.02%
2021/06/15	5	15.91	0	0.00	15.94	5	8,646	0.06%
2021/06/10	5.2	16.00	0	0.00	16.01	5.2	8,643	0.06%
2021/06/08	5	16.00	0	0.00	16.00	5	8,964	0.06%
2021/06/07	0.2	16.03	0	0.00	16.03	0.2	9,122	0.00%
2021/06/04	2.1	16.05	0	0.00	16.05	2.1	9,173	0.02%
2021/06/03	5	16.10	0	0.00	16.09	5	9,279	0.05%
2021/06/02	6	16.08	39.2	16.11	16.09	-33.2	9,425	-0.35%
2021/06/01	41	16.03	0	0.00	16.04	41	9,717	0.42%
2021/05/27	5	16.14	1.3	16.12	16.11	3.7	10,111	0.04%
2021/05/25	5	16.02	1	16.03	16.04	4	10,821	0.04%
2021/05/20	7	16.02	0	0.00	16.00	7	11,809	0.06%
2021/05/19	0.1	16.04	0	0.00	16.04	0.1	12,215	0.00%
2021/05/18	0	0.00	1	16.08	16.08	-1	12,850	-0.01%
2021/05/17	0.1	15.92	6	15.90	15.92	-5.9	13,371	-0.04%
2021/05/14	0	0.00	0.3	15.95	15.90	-0.3	14,427	0.00%
2021/05/13	5.3	15.95	0	0.00	15.92	5.3	15,549	0.03%
2021/05/12	0	0.00	4	15.96	16.00	-4	15,681	-0.03%
2021/05/11	4	16.00	0	0.00	16.02	4	15,626	0.03%
2021/05/07	0.1	16.20	20	16.20	16.20	-19.9	15,915	-0.13%
2021/05/06	7.3	16.01	1	16.06	15.99	6.3	16,055	0.04%
2021/05/05	1	16.02	1	15.93	15.98	0	16,239	0.00%
2021/05/04	6	15.84	22	15.88	15.87	-16	16,403	-0.10%
2021/05/03	12	15.90	0	0.00	15.85	12	16,525	0.07%
2021/04/29	13	16.09	1	16.08	16.08	12	16,336	0.07%
2021/04/28	17.1	16.01	0	0.00	15.99	17.1	16,448	0.10%
2021/04/27	11	16.09	10	16.07	16.05	1	16,315	0.01%
2021/04/26	6.1	16.19	3	16.22	16.18	3.1	16,129	0.02%
2021/04/23	1	16.22	0	0.00	16.23	1	16,163	0.01%
2021/04/22	8.5	16.28	1	16.29	16.22	7.5	16,338	0.05%
2021/04/21	9	16.31	0	0.00	16.30	9	16,404	0.05%
2021/04/20	13	16.39	4	16.42	16.41	9	16,511	0.05%
2021/04/19	2.8	16.40	0	0.00	16.40	2.8	16,749	0.02%
2021/04/16	11	16.31	19	16.30	16.34	-8	17,010	-0.05%
2021/04/15	8	16.27	0	0.00	16.28	8	17,281	0.05%
2021/04/14	2	16.27	16	16.28	16.31	-14	17,530	-0.08%
2021/04/13	3	16.27	0	0.00	16.25	3	17,759	0.02%
2021/04/12	1.1	16.35	0	0.00	16.27	1.1	18,051	0.01%
2021/04/09	4	16.36	0	0.00	16.35	4	18,299	0.02%
2021/04/08	16.1	16.40	0	0.00	16.41	16.1	18,583	0.09%
2021/04/07	6	16.43	0	0.00	16.41	6	18,945	0.03%
2021/04/06	0	0.00	1	16.47	16.47	-1	19,237	-0.01%
2021/04/01	17	16.32	1	16.28	16.32	16	19,626	0.08%
2021/03/31	7	16.30	4	16.41	16.28	3	20,059	0.01%
2021/03/30	0	0.00	2	16.27	16.40	-2	20,432	-0.01%
2021/03/29	0	0.00	6	16.07	16.18	-6	20,561	-0.03%
2021/03/26	8	15.98	0	0.00	16.03	8	20,825	0.04%
2021/03/25	17.5	15.83	2	15.81	15.81	15.5	21,351	0.07%
2021/03/24	21	15.97	0	0.00	15.90	21	21,444	0.10%
2021/03/23	1	16.23	0	0.00	16.12	1	21,213	0.00%
2021/03/22	3	16.13	6.2	16.25	16.24	-3.2	21,359	-0.02%
2021/03/19	4.5	16.12	0	0.00	16.11	4.5	21,958	0.02%
2021/03/18	0.1	16.25	2	16.20	16.25	-1.9	22,274	-0.01%
2021/03/17	1	16.10	0	0.00	16.13	1	22,893	0.00%
2021/03/16	4	16.13	0	0.00	16.14	4	23,551	0.02%
2021/03/15	1.2	16.03	0	0.00	16.11	1.2	24,398	0.01%
2021/03/12	16	16.05	3	16.07	16.09	13	25,142	0.05%
2021/03/11	2	15.92	0	0.00	16.02	2	25,824	0.01%
2021/03/09	1	15.74	2	15.77	15.78	-1	27,886	0.00%
2021/03/08	0	0.00	5	15.83	15.74	-5	29,080	-0.02%
2021/03/05	12.1	15.62	0	0.00	15.72	12.1	30,378	0.04%
2021/03/04	13.1	15.75	1	15.88	15.71	12.1	31,200	0.04%
2021/03/03	0.1	15.71	0	0.00	15.87	0.1	32,520	0.00%
2021/03/02	2	15.72	2	15.84	15.68	0	34,800	0.00%
2021/02/26	16	15.74	2	15.71	15.72	14	36,660	0.04%
2021/02/25	7	15.79	0	0.00	15.90	7	37,418	0.02%
2021/02/24	24.1	15.83	60	15.97	15.81	-35.9	39,726	-0.09%
2021/02/23	8.1	15.91	0	0.00	15.95	8.1	41,184	0.02%
2021/02/22	10	15.96	3	15.97	15.98	7	45,206	0.02%
2021/02/19	44	15.70	33	15.65	15.73	11	50,089	0.02%
2021/02/18	25.1	15.93	11	15.99	15.89	14.1	55,747	0.03%
2021/02/17	52	15.67	1	15.52	15.94	51	60,989	0.08%
2021/02/05	42.3	15.16	0	0.00	15.11	42.3	72,664	0.06%
2021/02/04	50	15.34	29	15.36	15.26	21	72,754	0.03%