中信中國高股息 (00882)-元富-文心券商分點個股進出

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
11.16
漲跌
▲0.15
漲幅
+1.36%
成交量
30,159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－元富-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/05/06	0	0.00	85	11.10	11.16	-85	22,422	-0.38%
2024/05/03	66.4	11.04	52	11.07	11.01	14.4	22,456	0.06%
2024/05/02	51	10.98	16	10.96	10.96	35	22,906	0.15%
2024/04/30	109.8	10.98	0	0.00	10.85	109.8	23,316	0.47%	大買/鉅額交易
2024/04/29	25.1	10.84	72	10.87	10.94	-46.9	23,572	-0.20%
2024/04/26	13.1	10.73	0	0.00	10.76	13.1	24,372	0.05%
2024/04/25	1.8	10.61	6	10.57	10.64	-4.2	24,742	-0.02%
2024/04/24	10.2	10.49	50	10.47	10.48	-39.9	25,250	-0.16%
2024/04/23	0.2	10.45	0	0.00	10.44	0.2	26,952	0.00%
2024/04/22	10	10.42	60	10.48	10.43	-50	27,099	-0.18%
2024/04/19	16.2	10.30	35	10.30	10.33	-18.8	26,904	-0.07%
2024/04/18	0	0.00	31	10.36	10.31	-31	26,670	-0.12%
2024/04/17	1	10.28	0	0.00	10.26	1	26,698	0.00%
2024/04/16	12	10.29	0	0.00	10.24	12	26,772	0.04%
2024/04/15	3.5	10.29	5	10.35	10.31	-1.5	26,741	-0.01%
2024/04/12	3.3	10.35	0	0.00	10.33	3.3	26,832	0.01%
2024/04/11	7	10.28	0	0.00	10.45	7	26,819	0.03%
2024/04/10	1	10.37	18.1	10.38	10.37	-17.1	26,780	-0.06%
2024/04/09	1.1	10.33	0	0.00	10.33	1.1	27,028	0.00%
2024/04/08	26	10.21	1	10.30	10.30	25	27,072	0.09%
2024/04/03	11	10.30	0	0.00	10.30	11	27,035	0.04%
2024/04/02	5.3	10.31	0	0.00	10.30	5.3	27,099	0.02%
2024/04/01	2.5	10.26	13	10.28	10.27	-10.5	27,116	-0.04%
2024/03/29	3	10.21	0	0.00	10.21	3	27,114	0.01%
2024/03/28	12.4	10.21	0	0.00	10.23	12.4	27,103	0.05%
2024/03/27	3	10.35	30	10.39	10.30	-27	26,851	-0.10%
2024/03/26	9	10.37	6	10.42	10.36	3	26,842	0.01%
2024/03/25	1.2	10.49	0	0.00	10.47	1.2	26,704	0.00%
2024/03/22	30	10.49	1	10.39	10.43	29	26,691	0.11%
2024/03/21	17.2	10.49	24	10.50	10.50	-6.9	26,733	-0.03%
2024/03/20	1.2	10.39	341	10.35	10.41	-339.9	26,880	-1.26%	大賣/鉅額交易
2024/03/19	1.5	10.48	9	10.41	10.42	-7.5	27,015	-0.03%
2024/03/18	0.2	10.44	21	10.47	10.45	-20.9	27,297	-0.08%
2024/03/15	32.5	10.27	30	10.29	10.25	2.5	27,202	0.01%
2024/03/14	10.2	10.34	10	10.46	10.34	0.2	27,830	0.00%
2024/03/13	4.1	10.36	30.3	10.38	10.40	-26.2	28,099	-0.09%
2024/03/12	1.2	10.31	6	10.34	10.35	-4.8	28,058	-0.02%
2024/03/11	2.3	10.29	4	10.27	10.28	-1.7	28,080	-0.01%
2024/03/08	51	10.29	20	10.31	10.32	31	28,405	0.11%
2024/03/07	1	10.25	52.8	10.29	10.26	-51.8	28,306	-0.18%
2024/03/06	2	10.16	16	10.24	10.21	-14	28,071	-0.05%
2024/03/05	29.9	10.10	4	10.11	10.10	25.9	28,190	0.09%
2024/03/04	7.7	10.21	3	10.25	10.19	4.7	28,405	0.02%
2024/03/01	3.8	10.19	0	0.00	10.23	3.8	28,288	0.01%
2024/02/29	6.1	10.20	5	10.23	10.25	1.1	28,108	0.00%
2024/02/27	14.1	10.27	57	10.27	10.28	-42.9	27,960	-0.15%
2024/02/26	51.2	10.36	0.8	10.35	10.35	50.4	27,627	0.18%
2024/02/23	100	10.44	16	10.41	10.41	84	27,354	0.31%
2024/02/22	212.2	10.30	10	10.31	10.34	202.2	26,877	0.75%	大買/鉅額交易
2024/02/21	19	10.28	40	10.23	10.30	-21	26,406	-0.08%
2024/02/20	2	9.98	80	9.98	9.96	-78	25,499	-0.31%
2024/02/19	8	9.90	0	0.00	9.89	8	25,222	0.03%
2024/02/16	2	9.61	11	9.76	9.84	-9	24,986	-0.04%
2024/02/15	7.8	9.60	0	0.00	9.60	7.8	24,606	0.03%
2024/02/05	34.1	9.51	10	9.46	9.56	24.1	24,299	0.10%
2024/02/02	19.6	9.63	10	9.63	9.59	9.6	23,823	0.04%
2024/02/01	8.4	9.60	0	0.00	9.66	8.4	23,581	0.04%
2024/01/31	30	9.62	0	0.00	9.62	30	23,304	0.13%
2024/01/30	50.1	9.77	2	9.72	9.70	48.1	22,919	0.21%
2024/01/29	11.6	9.96	0	0.00	9.95	11.6	22,333	0.05%
2024/01/26	20	10.00	0	0.00	9.98	20	21,969	0.09%
2024/01/25	19	9.91	4	9.81	10.01	15	21,537	0.07%
2024/01/24	63.8	9.57	5	9.53	9.51	58.8	20,662	0.28%
2024/01/23	11.2	9.33	0	0.00	9.42	11.2	19,990	0.06%
2024/01/22	41.7	9.40	45	9.31	9.30	-3.4	19,421	-0.02%
2024/01/19	69.8	9.60	0	0.00	9.56	69.8	18,124	0.38%
2024/01/18	47	9.64	2	9.65	9.61	45	17,379	0.26%
2024/01/17	58.4	9.88	50	9.82	9.78	8.4	16,490	0.05%
2024/01/16	22.3	10.27	0	0.00	10.27	22.3	14,739	0.15%
2024/01/15	11.6	10.31	2	10.36	10.33	9.6	14,582	0.07%
2024/01/12	15.1	10.25	0	0.00	10.32	15.1	14,577	0.10%
2024/01/11	1	10.25	0	0.00	10.34	1	14,581	0.01%
2024/01/10	2.3	10.26	0	0.00	10.28	2.3	14,453	0.02%
2024/01/09	1.1	10.30	0	0.00	10.31	1.1	14,309	0.01%
2024/01/08	11.7	10.40	3	10.45	10.32	8.7	14,150	0.06%
2024/01/05	1.5	10.48	1	10.50	10.48	0.5	13,932	0.00%
2024/01/04	7.3	10.45	20	10.44	10.42	-12.8	13,904	-0.09%
2024/01/03	9.6	10.45	0	0.00	10.48	9.6	13,696	0.07%
2024/01/02	1	10.38	10	10.37	10.38	-9	13,375	-0.07%
2023/12/29	19	10.36	20	10.35	10.36	-1	13,268	-0.01%
2023/12/28	3.7	10.29	10	10.26	10.31	-6.3	13,216	-0.05%
2023/12/27	8.2	10.20	38	10.20	10.22	-29.8	13,606	-0.22%
2023/12/26	1.3	10.24	0	0.00	10.19	1.3	13,435	0.01%
2023/12/25	1	10.20	0	0.00	10.21	1	13,409	0.01%
2023/12/22	0.1	10.23	0	0.00	10.23	0.1	13,357	0.00%
2023/12/21	9	10.18	0	0.00	10.23	9	13,221	0.07%
2023/12/20	2.1	10.22	14	10.22	10.21	-11.9	13,119	-0.09%
2023/12/19	1.4	10.18	25.9	10.19	10.21	-24.5	13,101	-0.19%
2023/12/18	37.2	10.27	16.1	10.26	10.25	21	12,996	0.16%
2023/12/15	14.7	10.31	12	10.32	10.28	2.7	12,812	0.02%
2023/12/14	16.3	10.13	20	10.15	10.12	-3.7	12,440	-0.03%
2023/12/13	59.1	10.20	0	0.00	10.15	59.1	12,144	0.49%
2023/12/12	3.1	10.13	15	10.11	10.21	-11.9	11,853	-0.10%
2023/12/11	55.4	10.03	10	10.01	10.03	45.4	11,763	0.39%
2023/12/08	19.8	10.18	0	0.00	10.15	19.8	10,994	0.18%
2023/12/07	15.7	10.25	4	10.20	10.23	11.7	10,549	0.11%
2023/12/06	13.1	10.29	25	10.28	10.36	-11.9	10,211	-0.12%
2023/12/05	41.5	10.30	0	0.00	10.26	41.5	10,020	0.41%
2023/12/04	5	10.39	5	10.36	10.39	0	9,505	0.00%
2023/12/01	4.5	10.42	0	0.00	10.42	4.5	9,373	0.05%
2023/11/30	15.7	10.41	8	10.39	10.40	7.7	9,281	0.08%
2023/11/29	12.6	10.49	0	0.00	10.45	12.6	9,144	0.14%
2023/11/28	4.1	10.57	0	0.00	10.62	4.1	8,462	0.05%
2023/11/27	3.3	10.61	100	10.61	10.62	-96.8	8,460	-1.14%
2023/11/24	8	10.71	3	10.72	10.71	5	8,387	0.06%
2023/11/22	0.3	10.64	0	0.00	10.65	0.3	8,569	0.00%
2023/11/21	28	10.76	0	0.00	10.73	28	8,549	0.33%
2023/11/20	0.5	10.69	0	0.00	10.71	0.5	8,640	0.01%
2023/11/17	6.4	10.70	0	0.00	10.71	6.4	8,653	0.07%
2023/11/16	71.1	10.88	0	0.00	10.82	71.1	8,794	0.81%
2023/11/15	9.5	10.82	5	10.83	10.83	4.5	9,176	0.05%
2023/11/14	2.4	10.66	0	0.00	10.66	2.4	9,274	0.03%
2023/11/13	51.4	10.58	2	10.58	10.59	49.4	9,602	0.51%
2023/11/10	1.4	10.60	11	10.66	10.62	-9.6	9,736	-0.10%
2023/11/09	56.1	10.69	0	0.00	10.69	56.1	9,899	0.57%
2023/11/08	0.4	10.71	0	0.00	10.73	0.4	10,462	0.00%
2023/11/07	10.3	10.82	2	10.77	10.79	8.3	10,644	0.08%
2023/11/06	1	10.88	0	0.00	10.87	1	10,785	0.01%
2023/11/01	0	10.73	0	0.00	10.73	0	11,196	0.00%
2023/10/31	3.4	10.70	0	0.00	10.67	3.4	11,364	0.03%
2023/10/30	5.6	10.73	0.3	10.74	10.72	5.3	11,635	0.05%
2023/10/27	0.3	10.74	0	0.00	10.76	0.3	11,917	0.00%
2023/10/26	0.4	10.62	0	0.00	10.62	0.4	12,729	0.00%
2023/10/25	1	10.74	0	0.00	10.71	1	13,125	0.01%
2023/10/23	3	10.49	0	0.00	10.46	3	13,469	0.02%
2023/10/20	2.3	10.55	0	0.00	10.55	2.3	13,763	0.02%
2023/10/19	1.2	10.63	0	0.00	10.65	1.2	13,951	0.01%
2023/10/17	0.3	10.86	0	0.00	10.86	0.3	14,164	0.00%
2023/10/16	1.8	10.83	0	0.00	10.81	1.8	14,720	0.01%
2023/10/13	2	10.87	0	0.00	10.86	2	16,147	0.01%
2023/10/12	0.2	10.99	0	0.00	10.98	0.2	16,487	0.00%
2023/10/11	0.1	10.83	0	0.00	10.75	0.1	16,693	0.00%
2023/10/06	0.1	10.72	2	10.70	10.70	-1.9	16,779	-0.01%
2023/10/05	0.5	10.57	7	10.58	10.58	-6.5	16,858	-0.04%
2023/10/04	2.5	10.56	6	10.60	10.57	-3.5	16,984	-0.02%
2023/10/03	14.8	10.63	0	0.00	10.61	14.8	17,274	0.09%
2023/10/02	5	10.94	9	10.90	10.92	-4	17,038	-0.02%
2023/09/28	1.1	10.86	0	0.00	10.86	1.1	17,457	0.01%
2023/09/27	3.1	10.87	0	0.00	10.87	3.1	17,646	0.02%
2023/09/26	0.3	10.91	0	0.00	10.88	0.3	17,770	0.00%
2023/09/25	2	10.98	0	0.00	10.96	2	17,941	0.01%
2023/09/22	5	10.97	0	0.00	10.97	5	18,044	0.03%
2023/09/21	0	0.00	4	10.99	10.92	-4	18,177	-0.02%
2023/09/20	1	11.00	2	11.00	11.00	-1	18,240	-0.01%
2023/09/19	59.1	10.97	0	0.00	10.97	59.1	18,322	0.32%
2023/09/18	10	10.97	0	0.00	10.90	10	18,601	0.05%
2023/09/15	6.5	11.00	0	0.00	11.00	6.5	18,796	0.03%
2023/09/14	2.9	10.87	0	0.00	10.89	2.9	18,835	0.02%
2023/09/13	16	10.88	2	10.89	10.90	14	18,861	0.07%
2023/09/12	2.7	10.93	0	0.00	10.92	2.7	19,014	0.01%
2023/09/11	0.1	10.92	2	10.94	10.96	-1.9	19,226	-0.01%
2023/09/08	17.1	10.94	0	0.00	10.95	17.1	19,312	0.09%
2023/09/07	1	11.00	0	0.00	11.01	1	19,583	0.01%
2023/09/06	4.3	11.01	0	0.00	11.02	4.3	19,745	0.02%
2023/09/05	0.3	11.12	0	0.00	11.12	0.3	19,743	0.00%
2023/09/04	12	11.21	0	0.00	11.17	12	19,943	0.06%
2023/09/01	1.1	10.94	0	0.00	10.94	1.1	20,057	0.01%
2023/08/31	7.7	10.92	0	0.00	10.88	7.7	20,308	0.04%
2023/08/30	1.5	11.03	0	0.00	10.99	1.5	20,687	0.01%
2023/08/29	0.4	10.97	10	10.95	10.96	-9.6	21,161	-0.05%
2023/08/28	1.1	10.82	0	0.00	10.84	1.1	21,529	0.01%
2023/08/25	12	10.61	0	0.00	10.73	12	21,976	0.05%
2023/08/24	1	10.62	5	10.69	10.69	-4	22,700	-0.02%
2023/08/23	5	10.63	0	0.00	10.65	5	23,009	0.02%
2023/08/22	3.1	10.53	0	0.00	10.54	3.1	23,454	0.01%
2023/08/21	8.7	10.65	0	0.00	10.61	8.7	24,483	0.04%
2023/08/18	4.6	10.86	0	0.00	10.82	4.6	25,064	0.02%
2023/08/17	37.4	10.79	0	0.00	10.87	37.4	25,278	0.15%
2023/08/16	14	10.95	0	0.00	10.94	14	25,148	0.06%
2023/08/15	3.5	11.02	0	0.00	11.02	3.5	25,258	0.01%
2023/08/14	14.1	11.07	0	0.00	11.04	14.1	25,150	0.06%
2023/08/11	5.2	11.34	0	0.00	11.29	5.2	24,684	0.02%
2023/08/10	4	11.37	0	0.00	11.35	4	24,609	0.02%
2023/08/09	6.1	11.40	10	11.41	11.40	-3.9	24,726	-0.02%
2023/08/08	11	11.46	2	11.45	11.47	9	24,874	0.04%
2023/08/07	0.2	11.55	0	0.00	11.52	0.2	24,834	0.00%
2023/08/04	0	0.00	12	11.64	11.66	-12	24,827	-0.05%
2023/08/02	4	11.63	37	11.60	11.54	-33	25,158	-0.13%
2023/08/01	8.5	11.75	20	11.84	11.72	-11.5	25,170	-0.05%
2023/07/31	27.5	11.84	85.2	11.83	11.83	-57.6	25,129	-0.23%
2023/07/28	1.1	11.58	31	11.60	11.61	-29.9	24,479	-0.12%
2023/07/27	5	11.41	31	11.42	11.43	-26	24,109	-0.11%
2023/07/26	3	11.34	0.1	11.35	11.27	2.9	23,981	0.01%
2023/07/25	9.5	11.25	0	0.00	11.26	9.5	23,761	0.04%
2023/07/24	4.2	11.04	1	11.04	11.01	3.2	23,374	0.01%
2023/07/21	18	11.06	10	11.10	11.08	8	23,134	0.03%
2023/07/20	8.6	11.08	12	11.11	11.09	-3.4	23,109	-0.01%
2023/07/19	39.2	10.99	0	0.00	10.96	39.2	22,998	0.17%
2023/07/18	60.1	11.08	0	0.00	11.03	60.1	22,560	0.27%
2023/07/17	37.1	11.58	25	11.57	11.58	12.1	21,201	0.06%
2023/07/14	15.5	11.56	3	11.63	11.57	12.5	20,872	0.06%
2023/07/13	4	11.62	0	0.00	11.61	4	20,708	0.02%
2023/07/12	9	11.53	0	0.00	11.53	9	20,728	0.04%
2023/07/11	17.1	11.54	0	0.00	11.53	17.1	20,658	0.08%
2023/07/10	7.5	11.51	0	0.00	11.43	7.5	20,524	0.04%
2023/07/07	25.2	11.49	0	0.00	11.52	25.2	20,255	0.12%
2023/07/06	35.3	11.60	0	0.00	11.60	35.3	20,051	0.18%
2023/07/05	1.2	11.79	0	0.00	11.78	1.2	19,680	0.01%
2023/07/04	1.5	11.84	18	11.86	11.87	-16.5	19,471	-0.08%
2023/07/03	5	11.79	3.3	11.84	11.83	1.7	19,558	0.01%
2023/06/30	8	11.66	0	0.00	11.70	8	19,557	0.04%
2023/06/29	4.8	11.63	1	11.60	11.61	3.8	19,753	0.02%
2023/06/28	3.1	11.63	1	11.62	11.65	2.1	19,736	0.01%
2023/06/27	3	11.57	0	0.00	11.59	3	19,991	0.02%
2023/06/26	10.5	11.42	2	11.45	11.46	8.5	20,567	0.04%
2023/06/21	13	11.63	0	0.00	11.62	13	20,298	0.06%
2023/06/20	4	11.74	6	11.71	11.70	-2	20,119	-0.01%
2023/06/19	10	11.82	1	11.82	11.75	9	20,053	0.04%
2023/06/16	5	11.79	0.3	11.82	11.84	4.7	19,951	0.02%
2023/06/15	3.5	11.71	0	0.00	11.72	3.5	19,924	0.02%
2023/06/14	16.3	11.72	1	11.72	11.72	15.3	19,716	0.08%
2023/06/13	11.1	11.71	2	11.72	11.71	9.1	19,644	0.05%
2023/06/12	3.1	11.73	0	0.00	11.76	3.1	19,475	0.02%
2023/06/09	0.3	11.76	13	11.73	11.75	-12.8	19,827	-0.06%
2023/06/08	1.1	11.61	5	11.66	11.67	-3.9	19,892	-0.02%
2023/06/07	2.1	11.66	0	0.00	11.64	2.1	20,025	0.01%
2023/06/06	1.3	11.66	19	11.68	11.65	-17.7	19,804	-0.09%
2023/06/05	6.1	11.57	0	0.00	11.53	6.1	19,821	0.03%
2023/06/02	3.1	11.40	2	11.39	11.50	1.1	19,632	0.01%
2023/06/01	5.4	11.26	0	0.00	11.30	5.4	19,279	0.03%
2023/05/31	42.1	11.28	0	0.00	11.25	42.1	18,948	0.22%
2023/05/30	100.1	11.43	0	0.00	11.37	100.1	18,435	0.54%
2023/05/29	34.9	11.57	0.2	11.58	11.57	34.7	17,927	0.19%
2023/05/26	11.7	11.58	0	0.00	11.56	11.7	17,787	0.07%
2023/05/25	61	11.67	0	0.00	11.58	61	17,433	0.35%
2023/05/24	20.5	11.91	0	0.00	11.87	20.5	16,325	0.13%
2023/05/23	24.3	12.12	7	12.10	12.07	17.3	15,557	0.11%
2023/05/22	0.2	12.20	0	0.00	12.18	0.2	15,329	0.00%
2023/05/19	12	12.19	2	12.32	12.20	10	15,216	0.07%
2023/05/17	4	12.28	2	12.27	12.27	2	15,008	0.01%
2023/05/16	6.5	12.40	0	0.00	12.36	6.5	14,964	0.04%
2023/05/15	15	12.20	7	12.20	12.26	8	15,138	0.05%
2023/05/12	7.1	12.36	0	0.00	12.34	7.1	14,958	0.05%
2023/05/11	3	12.58	0	0.00	12.54	3	14,749	0.02%
2023/05/10	3.1	12.72	5	12.74	12.67	-1.9	14,775	-0.01%
2023/05/09	2.2	12.90	27.2	12.87	12.95	-25	14,681	-0.17%
2023/05/08	0	0.00	14	12.58	12.72	-14	14,557	-0.10%
2023/05/05	1	12.51	18	12.52	12.50	-17	14,775	-0.12%
2023/05/04	0	0.00	16	12.32	12.38	-16	14,764	-0.11%
2023/05/03	2.1	12.18	0	0.00	12.19	2.1	14,679	0.01%
2023/05/02	6.2	12.31	0	0.00	12.32	6.2	14,828	0.04%
2023/04/28	0.1	12.30	2	12.24	12.30	-1.9	14,899	-0.01%
2023/04/27	0	0.00	10	12.17	12.18	-10	15,268	-0.07%
2023/04/26	13	12.06	0	0.00	12.14	13	15,660	0.08%
2023/04/25	6.2	12.10	1	12.11	12.08	5.2	15,774	0.03%
2023/04/24	1	12.19	1	12.18	12.20	0	16,097	0.00%
2023/04/21	1	12.25	10	12.25	12.25	-9	16,015	-0.06%
2023/04/20	1	12.24	0	0.00	12.27	1	15,957	0.01%
2023/04/18	10	12.27	47	12.31	12.34	-37	15,913	-0.23%
2023/04/17	1	12.19	13	12.21	12.23	-12	15,813	-0.08%
2023/04/14	16.3	12.12	1	12.13	12.13	15.3	15,744	0.10%
2023/04/13	0.7	12.11	2.1	12.10	12.11	-1.4	15,687	-0.01%
2023/04/12	27	12.08	9	12.13	12.12	18	15,657	0.11%
2023/04/11	2.3	11.94	0	0.00	12.03	2.3	15,523	0.01%
2023/04/10	2.2	11.94	0	0.00	11.93	2.2	15,505	0.01%
2023/04/07	5.2	11.89	0	0.00	11.90	5.2	15,436	0.03%
2023/04/06	5.2	11.88	0	0.00	11.84	5.2	15,345	0.03%
2023/03/31	35.1	11.94	0	0.00	11.95	35.1	15,078	0.23%
2023/03/30	16.7	11.84	0	0.00	11.85	16.7	14,859	0.11%
2023/03/29	11.4	11.97	0	0.00	11.86	11.4	14,517	0.08%
2023/03/28	11.2	11.86	0	0.00	11.86	11.2	14,347	0.08%
2023/03/27	12.4	11.97	0	0.00	11.93	12.4	14,018	0.09%
2023/03/24	1.1	12.13	0	0.00	12.13	1.1	13,403	0.01%
2023/03/23	1.3	12.08	0	0.00	12.12	1.3	13,309	0.01%
2023/03/22	30.1	12.14	0	0.00	12.12	30.1	13,217	0.23%
2023/03/21	0.6	12.05	2	12.05	12.04	-1.4	13,123	-0.01%
2023/03/20	11.9	12.05	2	12.04	12.04	9.9	13,020	0.08%
2023/03/17	0	0.00	3	12.19	12.14	-3	12,940	-0.02%
2023/03/16	3.3	12.01	0	0.00	12.02	3.3	12,891	0.03%
2023/03/15	0.4	12.08	6	12.02	12.03	-5.6	12,846	-0.04%
2023/03/14	19.4	11.93	45	12.04	11.93	-25.7	12,770	-0.20%
2023/03/13	16.8	12.04	150	12.02	12.10	-133.2	12,273	-1.09%	大賣/鉅額交易
2023/03/10	21.3	12.10	0	0.00	12.09	21.3	12,120	0.18%
2023/03/09	7.1	12.33	0	0.00	12.33	7.1	11,786	0.06%
2023/03/08	50.3	12.37	0	0.00	12.33	50.3	11,706	0.43%
2023/03/07	4.1	12.37	13	12.54	12.58	-8.9	11,613	-0.08%
2023/03/06	66.2	12.42	10	12.37	12.41	56.2	11,431	0.49%
2023/03/03	0	0.00	3	12.35	12.36	-3	11,230	-0.03%
2023/03/02	0.1	12.26	0	0.00	12.26	0.1	11,086	0.00%
2023/03/01	12.6	11.91	0	0.00	12.12	12.6	10,944	0.12%
2023/02/24	7.3	12.10	0	0.00	12.10	7.3	10,685	0.07%
2023/02/23	1.7	12.28	12	12.25	12.26	-10.4	10,369	-0.10%
2023/02/22	6.1	12.27	10	12.31	12.31	-3.9	10,236	-0.04%
2023/02/21	0.1	12.36	0	0.00	12.36	0.1	10,102	0.00%
2023/02/20	3.1	12.18	0	0.00	12.26	3.1	9,909	0.03%
2023/02/17	5.1	12.09	0	0.00	12.10	5.1	9,801	0.05%
2023/02/16	14.1	12.09	0	0.00	12.16	14.1	9,810	0.14%
2023/02/15	3.1	12.17	0	0.00	12.10	3.1	9,778	0.03%
2023/02/14	1.4	12.24	0	0.00	12.22	1.4	9,616	0.02%
2023/02/13	14	12.17	51	12.21	12.20	-37	9,536	-0.39%
2023/02/10	14	12.14	0	0.00	12.14	14	9,252	0.15%
2023/02/09	2	12.10	10.7	12.12	12.15	-8.7	9,241	-0.09%
2023/02/08	4.6	12.07	0	0.00	12.09	4.6	9,216	0.05%
2023/02/07	7.2	12.01	0	0.00	12.02	7.2	9,107	0.08%
2023/02/06	22.5	11.93	0	11.95	11.92	22.4	9,071	0.25%
2023/02/03	42.8	12.11	0	0.00	12.03	42.8	8,865	0.48%
2023/02/02	10	12.32	0	0.00	12.34	10	8,609	0.12%
2023/01/31	14	12.39	0	0.00	12.34	14	8,383	0.17%
2023/01/30	11.1	12.66	0	0.00	12.59	11.1	8,189	0.14%
2023/01/17	24.1	12.45	5	12.49	12.40	19.1	8,088	0.24%
2023/01/16	21.4	12.83	15.7	12.84	12.85	5.7	7,767	0.07%
2023/01/13	14.2	12.69	0.5	12.74	12.72	13.7	7,383	0.19%
2023/01/12	4	12.71	0	12.80	12.62	4	7,229	0.06%
2023/01/10	1	12.53	0	0.00	12.56	1	6,800	0.01%
2023/01/09	21.2	12.58	0	0.00	12.59	21.2	6,784	0.31%
2023/01/06	11	12.52	3.1	12.51	12.50	7.9	6,695	0.12%
2023/01/05	0	0.00	0.1	12.52	12.50	-0.1	6,681	0.00%
2023/01/04	2	12.30	0	0.00	12.29	2	6,626	0.03%
2023/01/03	0	0.00	2	12.06	12.06	-2	6,639	-0.03%
2022/12/28	10.1	11.91	0.1	12.05	12.03	10	6,662	0.15%
2022/12/27	5	11.88	0	0.00	11.91	5	6,599	0.08%
2022/12/22	0	0.00	3	11.90	11.87	-3	7,055	-0.04%
2022/12/21	0	0.00	10	11.77	11.73	-10	7,230	-0.14%
2022/12/20	18	11.79	0	0.00	11.71	18	7,459	0.24%
2022/12/19	1	11.90	0	0.00	11.90	1	7,568	0.01%
2022/12/16	35	11.92	1.2	11.99	12.00	33.8	7,542	0.45%
2022/12/15	10.1	11.84	0	0.00	11.86	10.1	7,533	0.13%
2022/12/13	6	11.95	2	11.90	11.89	4	7,578	0.05%
2022/12/12	8	11.97	0	0.00	11.94	8	7,645	0.10%
2022/12/09	0	0.00	6	11.97	11.97	-6	7,672	-0.08%
2022/12/08	1.1	11.76	0	0.00	11.73	1.1	7,598	0.01%
2022/12/07	6	11.82	2	11.86	11.86	4	7,645	0.05%
2022/12/06	0.2	11.78	9	11.79	11.75	-8.8	7,709	-0.11%
2022/12/05	2	11.70	0.8	11.77	11.74	1.2	7,712	0.02%
2022/12/01	80	11.83	5	11.74	11.70	75	7,686	0.98%
2022/11/30	35	11.71	5.2	11.70	11.68	29.8	7,673	0.39%
2022/11/29	1.1	11.42	5	11.53	11.57	-3.9	7,673	-0.05%
2022/11/28	2	11.11	6	11.05	11.18	-4	7,528	-0.05%
2022/11/25	1	11.24	0	0.00	11.28	1	7,539	0.01%
2022/11/24	0	0.00	2	11.21	11.21	-2	7,587	-0.03%
2022/11/22	0.1	11.00	0	0.00	11.14	0.1	7,804	0.00%
2022/11/21	3	10.94	0	0.00	11.00	3	7,883	0.04%
2022/11/17	2	11.04	0	0.00	11.07	2	8,127	0.02%
2022/11/16	1.1	11.18	4	11.24	11.20	-2.9	8,159	-0.04%
2022/11/15	0.2	11.18	0	0.00	11.25	0.2	8,186	0.00%
2022/11/14	1	11.02	0	11.13	11.03	1	8,173	0.01%
2022/11/11	0	0.00	2	10.67	10.72	-2	8,222	-0.02%
2022/11/10	3	10.42	0	0.00	10.40	3	8,194	0.04%
2022/11/09	0	10.60	0	0.00	10.58	0	8,278	0.00%
2022/11/08	12	10.71	0	0.00	10.56	12	8,434	0.14%
2022/11/07	1.2	10.66	0	0.00	10.66	1.2	8,473	0.01%
2022/11/04	5	10.45	0	0.00	10.43	5	8,515	0.06%
2022/11/01	10.2	9.91	0	0.00	9.93	10.2	8,975	0.11%
2022/10/31	2.3	9.99	0	0.00	9.99	2.3	8,936	0.03%
2022/10/28	4.6	10.26	0	0.00	10.17	4.6	8,764	0.05%
2022/10/26	0	0.00	1	10.49	10.45	-1	9,362	-0.01%
2022/10/25	6	10.41	0	0.00	10.45	6	9,916	0.06%
2022/10/24	10	10.67	0	0.00	10.59	10	10,078	0.10%
2022/10/21	0	0.00	0.2	10.87	10.88	-0.2	9,993	0.00%
2022/10/20	1	10.85	1	10.88	10.85	0	10,016	0.00%
2022/10/18	0.1	10.83	0	0.00	10.83	0.1	10,113	0.00%
2022/10/17	0.1	10.76	0	0.00	10.75	0.1	10,568	0.00%
2022/10/14	0.1	10.81	0	0.00	10.85	0.1	10,621	0.00%
2022/10/13	0.1	10.70	0	0.00	10.65	0.1	10,653	0.00%
2022/10/12	1.4	10.71	0	0.00	10.61	1.4	10,760	0.01%
2022/10/11	7.6	10.83	0	0.00	10.77	7.6	11,044	0.07%
2022/10/07	4	11.04	0	0.00	11.00	4	11,720	0.03%
2022/10/06	0.2	11.23	0	0.00	11.20	0.2	12,060	0.00%
2022/10/05	0	0.00	1	11.13	11.22	-1	12,246	-0.01%
2022/10/04	3	11.03	0	0.00	11.04	3	12,275	0.02%
2022/10/03	6	10.90	0	0.00	10.88	6	12,499	0.05%
2022/09/30	0.2	10.94	0	0.00	10.95	0.2	12,489	0.00%
2022/09/29	1	11.04	27	11.03	11.03	-26	12,435	-0.21%
2022/09/28	4.1	11.15	0	0.00	11.13	4.1	12,468	0.03%
2022/09/27	1	11.30	0	0.00	11.35	1	12,407	0.01%
2022/09/26	27.1	11.51	7	11.56	11.48	20.1	12,167	0.17%
2022/09/23	0	11.66	3	11.62	11.66	-3	12,028	-0.02%
2022/09/22	22	11.65	0	0.00	11.61	22	12,026	0.18%
2022/09/21	1.3	11.71	12	11.71	11.73	-10.7	11,937	-0.09%
2022/09/20	1.1	11.85	0	0.00	11.83	1.1	11,850	0.01%
2022/09/19	6.2	11.82	23	11.83	11.81	-16.8	11,861	-0.14%
2022/09/16	0.2	11.93	0	0.00	11.93	0.2	11,784	0.00%
2022/09/15	0.1	12.00	2.4	12.00	12.00	-2.3	11,729	-0.02%
2022/09/14	1	11.91	0	0.00	11.91	1	11,692	0.01%
2022/09/12	2	11.85	6.1	11.80	11.85	-4.1	11,526	-0.04%
2022/09/08	5	11.76	5	11.75	11.74	0	11,505	0.00%
2022/09/07	2	11.73	0	0.00	11.76	2	11,550	0.02%
2022/09/05	4	11.66	0.1	11.72	11.71	4	11,481	0.03%
2022/09/02	21	11.70	7	11.69	11.70	14	11,426	0.12%
2022/09/01	12	11.69	6	11.76	11.77	6	11,381	0.05%
2022/08/30	0.1	11.76	0	11.73	11.74	0.1	11,200	0.00%
2022/08/29	0	11.71	0	0.00	11.71	0	11,080	0.00%
2022/08/26	0.1	11.77	11	11.75	11.77	-10.9	10,994	-0.10%
2022/08/25	5.9	11.65	0	0.00	11.63	5.9	10,873	0.05%
2022/08/24	5.4	11.61	0	0.00	11.59	5.4	10,836	0.05%
2022/08/23	8.5	11.73	5	11.76	11.76	3.5	10,536	0.03%
2022/08/22	1.5	11.76	0	0.00	11.78	1.5	10,504	0.01%
2022/08/19	6	11.64	90	11.66	11.74	-84	10,388	-0.81%
2022/08/18	28	11.69	0	0.00	11.68	28	10,282	0.27%
2022/08/17	0.3	11.68	0	0.00	11.74	0.3	10,061	0.00%
2022/08/16	12.2	11.67	0	0.00	11.66	12.2	9,986	0.12%
2022/08/15	7	11.70	0	0.00	11.70	7	9,899	0.07%
2022/08/12	3.1	11.67	0	0.00	11.77	3.1	9,756	0.03%
2022/08/11	0	0.00	10	11.57	11.61	-10	9,740	-0.10%
2022/08/10	9.1	11.62	0	0.00	11.52	9.1	9,594	0.09%
2022/08/09	2	11.74	0	0.00	11.74	2	9,250	0.02%
2022/08/04	8	11.50	0	0.00	11.52	8	8,815	0.09%
2022/08/03	7	11.48	0	0.00	11.49	7	8,718	0.08%
2022/08/02	9.9	11.59	0	0.00	11.53	9.9	8,566	0.11%
2022/08/01	7.4	11.77	0	0.00	11.77	7.4	8,121	0.09%
2022/07/29	31.1	12.06	1	11.89	11.90	30.1	7,619	0.39%
2022/07/28	11.2	12.04	1	11.96	12.01	10.2	7,362	0.14%
2022/07/27	0.1	12.00	0	0.00	11.99	0.1	7,317	0.00%
2022/07/26	20	11.94	0	0.00	12.02	20	7,439	0.27%
2022/07/25	2	11.90	0	0.00	11.89	2	7,444	0.03%
2022/07/22	25.4	11.95	0	0.00	11.91	25.4	7,391	0.34%
2022/07/21	6.9	12.05	0	0.00	12.05	6.9	6,984	0.10%
2022/07/20	3.5	12.16	0	0.00	12.13	3.5	6,933	0.05%
2022/07/19	8	12.07	0	0.00	12.08	8	6,979	0.11%
2022/07/18	5.4	12.06	0	0.00	12.16	5.4	6,919	0.08%
2022/07/15	41	12.98	0	0.00	13.00	41	6,696	0.61%
2022/07/14	9	13.04	0	0.00	13.04	9	5,901	0.15%
2022/07/13	6.7	13.24	0	0.00	13.22	6.7	5,661	0.12%
2022/07/11	33.3	13.44	0	0.00	13.25	33.3	5,395	0.62%
2022/07/08	1.2	13.49	0	0.00	13.43	1.2	5,223	0.02%
2022/07/07	22	13.41	0	0.00	13.37	22	5,142	0.43%
2022/07/06	8.9	13.46	0	0.00	13.31	8.9	5,188	0.17%
2022/07/05	0.1	13.64	0	0.00	13.58	0.1	5,133	0.00%
2022/07/04	4	13.50	13	13.46	13.47	-9	5,217	-0.17%
2022/07/01	0	0.00	25	13.53	13.47	-25	5,432	-0.46%
2022/06/30	15	13.58	2	13.55	13.59	13	6,109	0.21%
2022/06/29	0	0.00	2	13.53	13.53	-2	6,114	-0.03%
2022/06/28	23.1	13.41	10	13.42	13.44	13.1	6,239	0.21%
2022/06/27	1	13.38	0	0.00	13.38	1	6,320	0.02%
2022/06/24	1	13.26	0	0.00	13.28	1	6,329	0.02%
2022/06/22	0	0.00	1	13.34	13.31	-1	6,539	-0.02%
2022/06/21	0.1	13.36	2.7	13.37	13.36	-2.5	6,600	-0.04%
2022/06/20	1	13.20	0	13.21	13.20	1	6,705	0.01%
2022/06/17	3.1	13.22	2	13.20	13.26	1.1	6,817	0.02%
2022/06/16	0.1	13.34	0	13.46	13.34	0.1	6,919	0.00%
2022/06/15	1.1	13.57	2	13.56	13.57	-0.9	6,992	-0.01%
2022/06/14	0.1	13.50	2	13.50	13.50	-1.9	7,364	-0.03%
2022/06/13	0	0.00	1	13.55	13.57	-1	8,146	-0.01%
2022/06/10	3	13.72	0	0.00	13.72	3	9,203	0.03%
2022/06/09	3.1	13.88	1.4	13.85	13.83	1.7	9,719	0.02%
2022/06/07	1	13.79	0	0.00	13.77	1	10,444	0.01%
2022/06/01	0.1	13.83	7	13.82	13.83	-6.9	11,357	-0.06%
2022/05/30	5.2	13.75	0	0.00	13.66	5.2	11,501	0.05%
2022/05/24	0.1	13.79	0	0.00	13.79	0.1	12,145	0.00%
2022/05/23	1	13.83	0	0.00	13.83	1	12,213	0.01%
2022/05/19	0.1	13.58	20	13.63	13.71	-20	12,340	-0.16%
2022/05/18	2	13.64	0	0.00	13.68	2	12,290	0.02%
2022/05/17	21	13.62	0	0.00	13.59	21	12,367	0.17%
2022/05/13	1	13.45	0	0.00	13.46	1	12,674	0.01%
2022/05/12	0	13.39	0	0.00	13.32	0	12,789	0.00%
2022/05/11	0.2	13.56	0	0.00	13.57	0.2	13,241	0.00%
2022/05/09	0	0.00	6	13.63	13.51	-6	13,472	-0.04%
2022/05/06	2	13.69	0	0.00	13.70	2	13,456	0.01%
2022/05/04	0	0.00	30	14.04	14.00	-30	13,522	-0.22%
2022/05/03	30.1	14.02	4.6	14.10	14.13	25.5	13,606	0.19%
2022/04/29	0	13.84	1	13.85	13.88	-1	13,710	-0.01%
2022/04/28	0	0.00	50	13.89	13.78	-50	13,825	-0.36%
2022/04/27	20	13.46	0	0.00	13.50	20	13,883	0.14%
2022/04/22	7	13.69	0	0.00	13.88	7	14,452	0.05%
2022/04/21	24.1	13.83	2	13.85	13.88	22.1	14,428	0.15%
2022/04/20	11.1	14.26	0	0.00	14.18	11.1	14,341	0.08%
2022/04/19	10	14.31	33	14.29	14.30	-23	14,364	-0.16%
2022/04/18	10	14.16	0	0.00	14.15	10	14,371	0.07%
2022/04/13	0	0.00	5	14.17	14.17	-5	14,594	-0.03%
2022/04/12	0	14.22	7	14.20	14.22	-7	14,832	-0.05%
2022/04/11	4	14.34	31	14.18	14.17	-27	14,855	-0.18%
2022/04/08	0	0.00	6	14.31	14.40	-6	14,777	-0.04%
2022/04/07	3	14.21	3	14.40	14.13	0	14,617	0.00%
2022/04/06	7	14.04	336	14.26	14.41	-329	14,510	-2.27%	大賣/鉅額交易
2022/04/01	1	13.95	1	13.93	13.93	0	13,878	0.00%
2022/03/31	2	13.96	2	13.96	13.95	0	13,889	0.00%
2022/03/29	1	13.77	0	0.00	13.77	1	14,293	0.01%
2022/03/28	1.1	13.55	9	13.74	13.76	-7.9	14,313	-0.06%
2022/03/25	4	13.68	0	0.00	13.66	4	14,277	0.03%
2022/03/24	2	13.68	12	13.67	13.78	-10	14,340	-0.07%
2022/03/23	3.1	13.83	0	0.00	13.75	3.1	14,461	0.02%
2022/03/22	5.1	13.38	0	0.00	13.70	5.1	14,416	0.04%
2022/03/21	5.2	13.53	0	0.00	13.42	5.2	14,346	0.04%
2022/03/18	12	13.37	2	13.39	13.42	10	14,375	0.07%
2022/03/17	29.2	13.11	17	13.15	13.23	12.2	14,292	0.09%
2022/03/16	74.6	12.28	0.2	12.39	12.40	74.4	14,031	0.53%
2022/03/15	68.1	12.67	0	0.00	12.49	68.1	13,556	0.50%
2022/03/14	71.4	13.21	10	13.16	13.18	61.4	12,540	0.49%
2022/03/11	24.1	13.50	20	13.72	13.44	4.1	12,094	0.03%
2022/03/10	17.2	13.77	6	13.80	13.78	11.2	11,716	0.10%
2022/03/09	21.1	13.61	0	0.00	13.51	21.1	11,861	0.18%
2022/03/08	18.5	13.88	0	0.00	13.78	18.5	11,465	0.16%
2022/03/07	14.3	13.92	0	0.00	14.00	14.3	11,240	0.13%
2022/03/04	2	14.03	0	0.00	14.04	2	11,209	0.02%
2022/03/03	1	14.12	0	0.00	14.08	1	11,205	0.01%
2022/03/02	9.2	14.04	0	0.00	14.04	9.2	11,266	0.08%
2022/03/01	27	14.06	0	0.00	14.08	27	11,237	0.24%
2022/02/25	11.2	14.06	0	0.00	14.05	11.2	11,163	0.10%
2022/02/24	11.4	14.18	0	0.00	14.12	11.4	10,998	0.10%
2022/02/23	6	14.25	1	14.26	14.25	5	10,879	0.05%
2022/02/22	30.1	14.21	0	0.00	14.22	30.1	10,972	0.27%
2022/02/21	3.1	14.38	1	14.38	14.36	2.1	10,967	0.02%
2022/02/18	3.1	14.30	1	14.39	14.39	2.1	11,026	0.02%
2022/02/16	41	14.29	1	14.31	14.31	40	11,416	0.35%
2022/02/15	41	14.33	0	0.00	14.21	41	11,559	0.35%
2022/02/14	21	14.63	0	0.00	14.52	21	11,754	0.18%
2022/02/11	22.2	14.57	115.8	14.76	14.79	-93.6	12,334	-0.76%	大賣/
2022/02/10	0.2	14.58	34.5	14.52	14.58	-34.3	12,617	-0.27%
2022/02/09	1	14.45	56	14.42	14.47	-55	13,303	-0.41%
2022/02/08	4	14.15	54	14.20	14.16	-50	13,721	-0.36%
2022/02/07	1	14.14	0	0.00	14.17	1	14,094	0.01%
2022/01/26	2	14.18	1	14.22	14.17	1	14,311	0.01%
2022/01/25	4.1	14.31	2.9	14.33	14.24	1.2	14,722	0.01%
2022/01/24	50	14.44	2	14.39	14.43	48	14,831	0.32%
2022/01/21	2	14.29	8	14.34	14.29	-6	14,878	-0.04%
2022/01/20	15	14.18	27.8	14.30	14.31	-12.8	14,839	-0.09%
2022/01/18	57	13.89	0	0.00	13.97	57	15,011	0.38%
2022/01/17	26.4	14.21	10	14.14	14.13	16.4	14,704	0.11%
2022/01/14	34	14.29	0	0.00	14.28	34	14,427	0.24%
2022/01/12	2	14.42	0	0.00	14.41	2	14,286	0.01%
2022/01/11	0	0.00	6	14.48	14.40	-6	14,247	-0.04%
2022/01/07	0.1	14.17	3	14.13	14.18	-2.9	14,231	-0.02%
2022/01/06	21.3	14.16	7	14.13	14.12	14.3	14,133	0.10%
2022/01/05	17.1	14.28	0	0.00	14.22	17.1	13,900	0.12%
2022/01/04	2	14.45	9	14.51	14.51	-7	13,667	-0.05%
2021/12/30	2	14.33	2	14.36	14.31	0	13,748	0.00%
2021/12/29	10.2	14.35	3	14.33	14.33	7.2	13,811	0.05%
2021/12/28	3	14.48	0	0.00	14.47	3	13,763	0.02%
2021/12/27	0	0.00	6	14.55	14.56	-6	13,759	-0.04%
2021/12/24	0	0.00	24	14.52	14.54	-24	13,736	-0.17%
2021/12/23	0	0.00	23	14.39	14.45	-23	13,484	-0.17%
2021/12/22	0	0.00	1	14.22	14.14	-1	13,228	-0.01%
2021/12/21	0.1	14.10	0	0.00	14.10	0.1	13,288	0.00%
2021/12/20	10.1	14.06	50	14.06	14.08	-39.9	13,337	-0.30%
2021/12/17	5.2	14.23	9	14.33	14.34	-3.8	13,225	-0.03%
2021/12/16	0	0.00	10	14.20	14.23	-10	13,276	-0.08%
2021/12/15	0	0.00	4	14.07	14.14	-4	13,338	-0.03%
2021/12/14	57.2	14.05	0	0.00	13.99	57.2	13,480	0.42%
2021/12/10	66	14.31	0	0.00	14.28	66	13,882	0.48%
2021/12/09	0	0.00	91	14.27	14.29	-91	13,811	-0.66%
2021/12/08	20	14.05	30	14.04	14.04	-10	13,604	-0.07%
2021/12/07	32	14.05	0	0.00	14.00	32	13,600	0.24%
2021/12/06	3.2	14.04	55	14.07	14.01	-51.8	13,558	-0.38%
2021/12/03	5	13.81	0	0.00	14.06	5	13,478	0.04%
2021/12/02	27	13.76	0	0.00	13.77	27	13,202	0.20%
2021/12/01	30	13.70	0	0.00	13.75	30	13,351	0.22%
2021/11/30	2	13.62	0	0.00	13.60	2	13,596	0.01%
2021/11/29	11.2	13.66	10	13.59	13.65	1.2	13,593	0.01%
2021/11/26	1	13.70	0	0.00	13.69	1	13,697	0.01%
2021/11/24	22.1	13.77	0	0.00	13.79	22.1	13,588	0.16%
2021/11/23	4.1	13.71	50	13.67	13.73	-45.9	13,550	-0.34%
2021/11/22	1.1	13.70	50	13.75	13.70	-48.9	13,543	-0.36%
2021/11/19	7	13.65	12	13.63	13.64	-5	13,549	-0.04%
2021/11/18	12	13.70	1	13.68	13.69	11	13,445	0.08%
2021/11/17	13.1	13.77	0	0.00	13.76	13.1	13,389	0.10%
2021/11/16	15	13.75	2	13.77	13.74	13	13,504	0.10%
2021/11/15	15.4	13.71	0	0.00	13.71	15.4	13,455	0.11%
2021/11/12	115	13.95	0	0.00	13.91	115	13,157	0.87%	大買/鉅額交易
2021/11/11	17	13.64	5.2	13.76	13.81	11.9	12,962	0.09%
2021/11/10	40.3	13.44	6	13.43	13.40	34.3	12,650	0.27%
2021/11/09	58.7	13.61	11	13.61	13.57	47.7	12,007	0.40%
2021/11/08	104.5	13.72	0	0.00	13.71	104.5	11,286	0.93%	大買/鉅額交易
2021/11/05	32.6	13.87	5	13.97	13.86	27.6	10,669	0.26%
2021/11/04	38.2	13.97	1	13.96	13.94	37.2	10,204	0.36%
2021/11/03	22.5	13.99	0	0.00	14.01	22.5	10,097	0.22%
2021/11/02	40.3	14.03	0	0.00	14.01	40.3	10,082	0.40%
2021/11/01	28.2	14.09	2	14.09	14.10	26.2	9,851	0.27%
2021/10/29	26.2	14.10	0	0.00	14.13	26.2	9,887	0.26%
2021/10/28	5.1	14.20	1	14.20	14.21	4.1	9,781	0.04%
2021/10/27	30.2	14.24	0	0.00	14.23	30.2	9,915	0.30%
2021/10/26	29.2	14.38	0	0.00	14.29	29.2	9,910	0.29%
2021/10/25	5	14.58	101	14.53	14.53	-96	9,873	-0.97%	大賣/
2021/10/22	0	14.59	0	0.00	14.57	0	10,281	0.00%
2021/10/21	1	14.53	2	14.57	14.50	-1	10,549	-0.01%
2021/10/20	2.1	14.47	0	0.00	14.49	2.1	11,077	0.02%
2021/10/19	0	0.00	12	14.59	14.54	-12	11,260	-0.11%
2021/10/18	1	14.46	0	0.00	14.42	1	11,366	0.01%
2021/10/15	68.1	14.54	0	0.00	14.46	68.1	11,664	0.58%
2021/10/14	70.3	14.62	0	0.00	14.60	70.3	12,293	0.57%
2021/10/13	0	0.00	3	14.55	14.58	-3	13,097	-0.02%
2021/10/12	5	14.56	0	0.00	14.55	5	14,037	0.04%
2021/10/08	22.4	14.71	44	14.93	14.69	-21.6	14,558	-0.15%
2021/10/07	2	14.90	14	14.89	14.92	-12	14,923	-0.08%
2021/10/06	0.2	14.76	8	14.65	14.75	-7.8	15,111	-0.05%
2021/10/05	5	14.43	0	0.00	14.56	5	15,488	0.03%
2021/10/01	5	14.49	3	14.49	14.48	2	16,396	0.01%
2021/09/30	8	14.55	6	14.58	14.61	2	16,844	0.01%
2021/09/29	1.1	14.60	71	14.53	14.59	-69.9	17,412	-0.40%
2021/09/28	1.1	14.66	4.3	14.52	14.64	-3.2	17,942	-0.02%
2021/09/27	23.2	14.39	0	0.00	14.35	23.2	17,971	0.13%
2021/09/24	2	14.57	0	0.00	14.57	2	17,973	0.01%
2021/09/23	1	14.58	38	14.53	14.53	-37	18,139	-0.20%
2021/09/22	10.8	14.05	32	14.10	14.12	-21.2	18,032	-0.12%
2021/09/17	13	14.18	59	14.26	14.18	-46	17,974	-0.26%
2021/09/16	44.1	14.41	2	14.58	14.24	42.1	17,831	0.24%
2021/09/15	9.2	14.75	4	14.76	14.73	5.2	17,376	0.03%
2021/09/14	0.1	15.03	1	15.09	15.04	-0.9	17,265	-0.01%
2021/09/13	0	0.00	12	15.06	15.07	-12	17,369	-0.07%
2021/09/10	2	14.99	1	14.99	15.00	1	17,530	0.01%
2021/09/09	1	14.86	4	14.94	14.94	-3	17,835	-0.02%
2021/09/08	0.1	14.99	26	14.99	14.98	-25.9	18,058	-0.14%
2021/09/07	2.1	14.91	0	0.00	14.93	2.1	18,082	0.01%
2021/09/06	56.2	15.05	22	15.00	14.99	34.2	18,204	0.19%
2021/09/03	2	15.01	16	14.98	15.06	-14	18,007	-0.08%
2021/09/02	3	14.84	37	14.82	14.82	-34	17,690	-0.19%
2021/09/01	8.1	14.71	11	14.74	14.73	-2.9	17,522	-0.02%
2021/08/31	3	14.39	4	14.43	14.47	-1	17,345	-0.01%
2021/08/30	3.1	14.46	0	0.00	14.47	3.1	17,319	0.02%
2021/08/27	0.2	14.42	3	14.43	14.42	-2.8	17,252	-0.02%
2021/08/26	12	14.49	1	14.43	14.43	11	17,241	0.06%
2021/08/25	11	14.41	5	14.39	14.43	6	17,183	0.03%
2021/08/24	5.2	14.29	103	14.22	14.29	-97.8	17,194	-0.57%	大賣/
2021/08/23	2	14.08	23	14.21	14.20	-21	17,173	-0.12%
2021/08/20	7.7	13.91	0	0.00	13.86	7.7	17,067	0.05%
2021/08/19	17.3	14.06	0	0.00	14.01	17.3	16,856	0.10%
2021/08/18	1.1	14.03	2	14.02	14.20	-0.9	16,788	-0.01%
2021/08/17	3	14.21	0	0.00	14.12	3	16,728	0.02%
2021/08/16	0.1	14.30	0	0.00	14.30	0.1	16,678	0.00%
2021/08/13	0	0.00	2	14.30	14.30	-2	16,582	-0.01%
2021/08/12	11.8	14.36	2	14.34	14.36	9.8	16,536	0.06%
2021/08/11	5.1	14.29	0	0.00	14.34	5.1	16,466	0.03%
2021/08/10	3.1	14.08	1	14.11	14.09	2.1	16,299	0.01%
2021/08/09	6.4	13.99	28	14.02	14.08	-21.6	16,292	-0.13%
2021/08/06	31.6	13.88	0	0.00	13.89	31.6	16,026	0.20%
2021/08/05	10.2	13.97	0	0.00	13.96	10.2	15,823	0.06%
2021/08/04	1.1	13.98	0	0.00	14.03	1.1	15,823	0.01%
2021/08/03	42.2	14.06	0	0.00	13.96	42.2	15,715	0.27%
2021/08/02	8	13.91	0	0.00	14.05	8	15,530	0.05%
2021/07/30	18.1	13.98	0	0.00	13.92	18.1	15,385	0.12%
2021/07/29	106	14.02	3	14.02	14.05	103	15,241	0.68%	大買/鉅額交易
2021/07/28	67.6	13.94	0	0.00	13.88	67.6	15,073	0.45%
2021/07/27	47.3	14.19	0	0.00	14.15	47.3	14,771	0.32%
2021/07/26	80.1	14.31	256	14.36	14.26	-175.9	14,884	-1.18%	大賣/鉅額交易
2021/07/23	14.7	14.55	0	0.00	14.50	14.7	14,482	0.10%
2021/07/22	1.7	14.63	0	0.00	14.61	1.7	14,626	0.01%
2021/07/21	21.8	14.43	0	0.00	14.42	21.8	14,896	0.15%
2021/07/20	38.3	14.56	2	14.52	14.49	36.3	14,776	0.25%
2021/07/19	64.3	14.82	1	14.76	14.76	63.3	14,050	0.45%
2021/07/16	33.5	14.91	0	0.00	14.92	33.5	13,439	0.25%
2021/07/15	72.7	15.40	1	15.53	15.59	71.7	12,665	0.57%
2021/07/14	20.1	15.41	0	0.00	15.42	20.1	12,176	0.17%
2021/07/13	20.2	15.43	0	0.00	15.45	20.2	11,740	0.17%
2021/07/12	25	15.47	2	15.51	15.48	23	11,418	0.20%
2021/07/09	45.3	15.42	0	0.00	15.44	45.3	11,013	0.41%
2021/07/08	15	15.58	5	15.57	15.56	10	10,590	0.09%
2021/07/07	22.1	15.62	1.6	15.63	15.61	20.5	10,149	0.20%
2021/07/06	27.2	15.67	1	15.70	15.70	26.2	9,772	0.27%
2021/07/05	26	15.77	10	15.82	15.80	16	9,266	0.17%
2021/07/02	7	15.61	0	0.00	15.61	7	8,694	0.08%
2021/07/01	33.3	15.63	0	0.00	15.64	33.3	8,655	0.38%
2021/06/30	8.6	15.68	0	0.00	15.68	8.6	8,582	0.10%
2021/06/29	17	15.75	0	0.00	15.71	17	8,411	0.20%
2021/06/28	2.4	15.81	0	0.00	15.81	2.4	8,372	0.03%
2021/06/25	26	15.82	5	15.83	15.82	21	8,524	0.25%
2021/06/24	2	15.75	0	0.00	15.74	2	8,621	0.02%
2021/06/23	3.1	15.66	10	15.67	15.68	-6.9	8,635	-0.08%
2021/06/22	3.4	15.52	3	15.49	15.53	0.4	8,835	0.00%
2021/06/21	12.6	15.47	0	0.00	15.51	12.6	9,068	0.14%
2021/06/18	51.5	15.64	0	0.00	15.63	51.5	9,032	0.57%
2021/06/17	19.6	15.73	10	15.70	15.71	9.6	8,735	0.11%
2021/06/16	7.2	15.86	115	15.87	15.87	-107.8	8,671	-1.24%	大賣/鉅額交易
2021/06/15	5.5	15.92	6	15.91	15.94	-0.5	8,646	-0.01%
2021/06/11	1	15.99	0	0.00	16.01	1	8,594	0.01%
2021/06/10	1.1	16.01	0	0.00	16.01	1.1	8,643	0.01%
2021/06/09	1.1	16.00	0	0.00	16.00	1.1	8,781	0.01%
2021/06/08	3.2	16.00	70	16.00	16.00	-66.8	8,964	-0.75%
2021/06/07	1.3	16.03	0	0.00	16.03	1.3	9,122	0.01%
2021/06/04	23	16.01	2	16.04	16.05	21	9,173	0.23%
2021/06/03	20	16.09	0	0.00	16.09	20	9,279	0.22%
2021/06/02	0.1	16.11	0	0.00	16.09	0.1	9,425	0.00%
2021/06/01	41.2	16.03	0	0.00	16.04	41.2	9,717	0.42%
2021/05/31	0.2	16.14	1	16.11	16.13	-0.8	9,838	-0.01%
2021/05/27	0.1	16.11	7	16.11	16.11	-6.9	10,111	-0.07%
2021/05/26	10.2	16.10	6	16.10	16.10	4.2	10,562	0.04%
2021/05/21	0.1	16.02	0	0.00	16.02	0.1	11,513	0.00%
2021/05/20	0.6	16.00	0	0.00	16.00	0.6	11,809	0.01%
2021/05/19	0	0.00	2	16.05	16.04	-2	12,215	-0.02%
2021/05/18	1	16.05	1	16.04	16.08	0	12,850	0.00%
2021/05/17	1.4	15.92	19	15.95	15.92	-17.6	13,371	-0.13%
2021/05/14	1	15.90	0	0.00	15.90	1	14,427	0.01%
2021/05/13	11	15.93	0	0.00	15.92	11	15,549	0.07%
2021/05/12	1	15.95	52	15.98	16.00	-51	15,681	-0.33%
2021/05/11	3	15.97	2	16.00	16.02	1	15,626	0.01%
2021/05/10	3	16.12	0	0.00	16.10	3	15,716	0.02%
2021/05/07	0	16.20	0	0.00	16.20	0	15,915	0.00%
2021/05/06	4.2	16.01	0	0.00	15.99	4.2	16,055	0.03%
2021/05/05	1.2	16.00	0	0.00	15.98	1.2	16,239	0.01%
2021/05/04	7	15.83	105	15.81	15.87	-98	16,403	-0.60%	大賣/
2021/05/03	23.3	15.92	1	15.87	15.85	22.3	16,525	0.14%
2021/04/29	13.2	16.08	0	0.00	16.08	13.2	16,336	0.08%
2021/04/28	20.8	16.00	0	0.00	15.99	20.8	16,448	0.13%
2021/04/27	59.1	16.08	0	0.00	16.05	59.1	16,315	0.36%
2021/04/26	32.3	16.19	0	0.00	16.18	32.3	16,129	0.20%
2021/04/23	3	16.23	0	0.00	16.23	3	16,163	0.02%
2021/04/22	37.1	16.26	0	0.00	16.22	37.1	16,338	0.23%
2021/04/21	30.1	16.31	1	16.28	16.30	29.1	16,404	0.18%
2021/04/20	13.3	16.40	1	16.41	16.41	12.3	16,511	0.07%
2021/04/19	0.9	16.42	23	16.42	16.40	-22.1	16,749	-0.13%
2021/04/16	4	16.29	2	16.31	16.34	2	17,010	0.01%
2021/04/15	7.2	16.27	0	0.00	16.28	7.2	17,281	0.04%
2021/04/14	2	16.25	2	16.28	16.31	0	17,530	0.00%
2021/04/13	29	16.27	0	0.00	16.25	29	17,759	0.16%
2021/04/12	17	16.29	0	0.00	16.27	17	18,051	0.09%
2021/04/09	12	16.34	4	16.35	16.35	8	18,299	0.04%
2021/04/08	6.3	16.40	0	0.00	16.41	6.3	18,583	0.03%
2021/04/07	5.3	16.42	21	16.49	16.41	-15.8	18,945	-0.08%
2021/04/06	1.2	16.48	11	16.47	16.47	-9.8	19,237	-0.05%
2021/04/01	150.3	16.35	1	16.35	16.32	149.3	19,626	0.76%	大買/鉅額交易
2021/03/31	14.8	16.28	0	0.00	16.28	14.8	20,059	0.07%
2021/03/30	1	16.37	6	16.26	16.40	-5	20,432	-0.02%
2021/03/26	52.1	15.90	0	0.00	16.03	52.1	20,825	0.25%
2021/03/25	15.9	15.82	6	15.81	15.81	9.9	21,351	0.05%
2021/03/24	23.3	15.98	0	0.00	15.90	23.3	21,444	0.11%
2021/03/23	19.9	16.19	2	16.09	16.12	17.9	21,213	0.08%
2021/03/22	7.1	16.23	1	16.22	16.24	6.1	21,359	0.03%
2021/03/19	34.2	16.15	0	0.00	16.11	34.2	21,958	0.16%
2021/03/18	7.2	16.19	5	16.22	16.25	2.2	22,274	0.01%
2021/03/17	11.9	16.13	2	16.18	16.13	9.9	22,893	0.04%
2021/03/16	1.2	16.13	0	0.00	16.14	1.2	23,551	0.00%
2021/03/15	24	16.09	0	0.00	16.11	24	24,398	0.10%
2021/03/12	11	16.04	45	16.02	16.09	-34	25,142	-0.14%
2021/03/11	0.4	16.00	25	15.96	16.02	-24.6	25,824	-0.10%
2021/03/10	5	15.81	0	0.00	15.80	5	26,553	0.02%
2021/03/09	14.1	15.70	10	15.78	15.78	4.1	27,886	0.01%
2021/03/08	2.3	15.90	6	15.83	15.74	-3.7	29,080	-0.01%
2021/03/05	53.1	15.62	15	15.72	15.72	38.1	30,378	0.13%
2021/03/04	15	15.73	1	15.72	15.71	14	31,200	0.04%
2021/03/03	8	15.77	0	0.00	15.87	8	32,520	0.02%
2021/03/02	23.1	15.76	2	15.80	15.68	21.1	34,800	0.06%
2021/02/26	50.3	15.74	60	15.73	15.72	-9.7	36,660	-0.03%
2021/02/25	131.4	15.79	6	15.90	15.90	125.4	37,418	0.34%	大買/鉅額交易
2021/02/24	45	15.87	51	15.81	15.81	-6	39,726	-0.02%
2021/02/23	14.3	15.93	12	15.96	15.95	2.3	41,184	0.01%
2021/02/22	7.7	15.95	13	15.99	15.98	-5.3	45,206	-0.01%
2021/02/19	109	15.69	0	0.00	15.73	109	50,089	0.22%	大買/鉅額交易
2021/02/18	55.5	16.01	0	0.00	15.89	55.5	55,747	0.10%
2021/02/17	97	15.63	2	16.00	15.94	95	60,989	0.16%
2021/02/05	169.3	15.16	10	15.11	15.11	159.3	72,664	0.22%	大買/鉅額交易
2021/02/04	197.8	15.33	24	15.47	15.26	173.8	72,754	0.24%	大買/鉅額交易