中信中國高股息 (00882)-凱基-桃園券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
10.85
漲跌
▼0.09
漲幅
-0.82%
成交量
23,192張
產業
上市
345人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信中國高股息 (00882)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	23.3	10.92	29	10.92	10.85	-5.7	23,316	-0.02%
2024/04/29	25.4	10.85	157.5	10.84	10.94	-132.1	23,572	-0.56%	大賣/鉅額交易
2024/04/26	92	10.73	152.1	10.75	10.76	-60.1	24,372	-0.25%	大賣/
2024/04/25	11	10.63	51.2	10.63	10.64	-40.2	24,742	-0.16%
2024/04/24	1	10.47	14	10.48	10.48	-13	25,250	-0.05%
2024/04/23	16.8	10.44	0.3	10.45	10.44	16.6	26,952	0.06%
2024/04/22	21.1	10.41	58.4	10.43	10.43	-37.3	27,099	-0.14%
2024/04/19	2	10.31	90	10.33	10.33	-88	26,904	-0.33%
2024/04/18	0	0.00	25	10.31	10.31	-25	26,670	-0.09%
2024/04/17	1	10.23	25.9	10.28	10.26	-24.9	26,698	-0.09%
2024/04/16	41	10.26	14	10.27	10.24	27	26,772	0.10%
2024/04/15	109	10.24	9	10.34	10.31	100	26,741	0.37%	大買/
2024/04/12	55	10.37	76.1	10.37	10.33	-21.1	26,832	-0.08%
2024/04/11	5	10.30	20	10.33	10.45	-15	26,819	-0.06%
2024/04/10	19.1	10.39	28	10.37	10.37	-8.9	26,780	-0.03%
2024/04/09	11	10.34	1	10.33	10.33	10	27,028	0.04%
2024/04/08	17	10.24	2	10.31	10.30	15	27,072	0.06%
2024/04/03	5	10.30	4	10.33	10.30	1	27,035	0.00%
2024/04/02	33.4	10.33	3	10.32	10.30	30.4	27,099	0.11%
2024/04/01	14	10.28	1	10.22	10.27	13	27,116	0.05%
2024/03/29	14.3	10.21	0	0.00	10.21	14.3	27,114	0.05%
2024/03/28	33.3	10.17	0	0.00	10.23	33.3	27,103	0.12%
2024/03/27	1.3	10.35	10	10.35	10.30	-8.7	26,851	-0.03%
2024/03/26	12.3	10.36	37.3	10.40	10.36	-25	26,842	-0.09%
2024/03/25	3	10.49	20	10.47	10.47	-17	26,704	-0.06%
2024/03/22	43	10.42	10	10.44	10.43	33	26,691	0.12%
2024/03/21	5	10.51	12.7	10.50	10.50	-7.7	26,733	-0.03%
2024/03/20	3	10.37	10	10.43	10.41	-7	26,880	-0.03%
2024/03/19	6	10.43	73	10.45	10.42	-67	27,015	-0.25%
2024/03/18	3	10.46	172.1	10.39	10.45	-169.1	27,297	-0.62%	大賣/鉅額交易
2024/03/15	26	10.31	2	10.28	10.25	24	27,202	0.09%
2024/03/14	2	10.38	23	10.42	10.34	-21	27,830	-0.08%
2024/03/13	15	10.34	65.5	10.39	10.40	-50.5	28,099	-0.18%
2024/03/12	20.1	10.33	20	10.33	10.35	0.1	28,058	0.00%
2024/03/11	21	10.27	23	10.30	10.28	-2	28,080	-0.01%
2024/03/08	2	10.24	31	10.29	10.32	-29	28,405	-0.10%
2024/03/07	0	0.00	12.1	10.29	10.26	-12.1	28,306	-0.04%
2024/03/06	6	10.12	6.3	10.14	10.21	-0.3	28,071	0.00%
2024/03/05	18.3	10.12	92	10.12	10.10	-73.7	28,190	-0.26%
2024/03/04	20.1	10.20	10	10.24	10.19	10.1	28,405	0.04%
2024/03/01	33.1	10.16	18	10.19	10.23	15.1	28,288	0.05%
2024/02/29	7.3	10.24	32	10.25	10.25	-24.7	28,108	-0.09%
2024/02/27	25.1	10.26	16	10.26	10.28	9.1	27,960	0.03%
2024/02/26	52	10.37	41	10.39	10.35	11	27,627	0.04%
2024/02/23	33	10.43	29.1	10.42	10.41	3.9	27,354	0.01%
2024/02/22	82	10.26	80	10.28	10.34	2	26,877	0.01%
2024/02/21	31.1	10.25	77.7	10.20	10.30	-46.6	26,406	-0.18%
2024/02/20	8.5	9.95	6.3	9.97	9.96	2.2	25,499	0.01%
2024/02/19	15.1	9.93	37	9.88	9.89	-21.9	25,222	-0.09%
2024/02/16	2	9.81	85.9	9.72	9.84	-83.9	24,986	-0.34%
2024/02/15	75.4	9.62	30	9.63	9.60	45.4	24,606	0.18%
2024/02/05	61.7	9.50	105	9.51	9.56	-43.3	24,299	-0.18%	大賣/
2024/02/02	35.1	9.65	0	0.00	9.59	35.1	23,823	0.15%
2024/02/01	11.5	9.63	2	9.70	9.66	9.5	23,581	0.04%
2024/01/31	82.6	9.61	27	9.62	9.62	55.6	23,304	0.24%
2024/01/30	73.2	9.77	17	9.74	9.70	56.2	22,919	0.24%
2024/01/29	13.2	9.99	32	10.01	9.95	-18.8	22,333	-0.08%
2024/01/26	25	10.01	28	10.01	9.98	-3	21,969	-0.01%
2024/01/25	141.5	9.89	28.6	9.86	10.01	112.9	21,537	0.52%	大買/鉅額交易
2024/01/24	45	9.56	4	9.59	9.51	41	20,662	0.20%
2024/01/23	55.7	9.37	0	0.00	9.42	55.7	19,990	0.28%
2024/01/22	187.9	9.41	100	9.33	9.30	87.9	19,421	0.45%	大買/
2024/01/19	79.6	9.60	4	9.69	9.56	75.6	18,124	0.42%
2024/01/18	111.6	9.65	50	9.64	9.61	61.6	17,379	0.35%	大買/
2024/01/17	173.8	9.89	5	10.08	9.78	168.8	16,490	1.02%	大買/鉅額交易
2024/01/16	20.2	10.29	22	10.34	10.27	-1.8	14,739	-0.01%
2024/01/15	3.5	10.31	10	10.33	10.33	-6.5	14,582	-0.04%
2024/01/12	10	10.27	10	10.33	10.32	0	14,577	0.00%
2024/01/11	16	10.26	0	0.00	10.34	16	14,581	0.11%
2024/01/10	14.3	10.27	11	10.26	10.28	3.3	14,453	0.02%
2024/01/09	18	10.32	24	10.33	10.31	-6	14,309	-0.04%
2024/01/08	50.9	10.33	25.5	10.44	10.32	25.4	14,150	0.18%
2024/01/05	19	10.50	224	10.50	10.48	-205	13,932	-1.47%	大賣/鉅額交易
2024/01/04	12	10.45	36.5	10.44	10.42	-24.5	13,904	-0.18%
2024/01/03	131	10.45	24	10.45	10.48	107	13,696	0.78%	大買/鉅額交易
2024/01/02	21.5	10.36	3.1	10.38	10.38	18.4	13,375	0.14%
2023/12/29	11.3	10.34	6	10.34	10.36	5.3	13,268	0.04%
2023/12/28	0	0.00	9.1	10.24	10.31	-9.1	13,216	-0.07%
2023/12/27	7	10.16	5	10.15	10.22	2	13,606	0.01%
2023/12/26	13.4	10.20	10	10.23	10.19	3.4	13,435	0.03%
2023/12/25	2	10.21	3	10.25	10.21	-1	13,409	-0.01%
2023/12/22	2	10.23	1	10.30	10.23	1	13,357	0.01%
2023/12/21	17.3	10.18	28	10.15	10.23	-10.7	13,221	-0.08%
2023/12/20	10	10.22	8	10.23	10.21	2	13,119	0.02%
2023/12/19	13.2	10.19	200	10.16	10.21	-186.8	13,101	-1.43%	大賣/鉅額交易
2023/12/18	96.2	10.25	43	10.28	10.25	53.2	12,996	0.41%
2023/12/15	46.5	10.25	44	10.29	10.28	2.5	12,812	0.02%
2023/12/14	61.2	10.15	0	0.00	10.12	61.2	12,440	0.49%
2023/12/13	230.6	10.26	13.3	10.20	10.15	217.3	12,144	1.79%	大買/鉅額交易
2023/12/12	20	10.18	94	10.14	10.21	-74	11,853	-0.62%
2023/12/11	143.3	10.03	13	10.00	10.03	130.3	11,763	1.11%	大買/鉅額交易
2023/12/08	63.7	10.15	16	10.16	10.15	47.7	10,994	0.43%
2023/12/07	47.2	10.27	4	10.35	10.23	43.2	10,549	0.41%
2023/12/06	16.5	10.26	69	10.27	10.36	-52.5	10,211	-0.51%
2023/12/05	61.7	10.29	10	10.31	10.26	51.7	10,020	0.52%
2023/12/04	44.8	10.38	2	10.38	10.39	42.8	9,505	0.45%
2023/12/01	23.6	10.41	0	0.00	10.42	23.6	9,373	0.25%
2023/11/30	72	10.43	0	0.00	10.40	72	9,281	0.78%
2023/11/29	172.4	10.50	0	0.00	10.45	172.4	9,144	1.88%	大買/鉅額交易
2023/11/28	7	10.60	10	10.61	10.62	-3	8,462	-0.04%
2023/11/27	43.1	10.65	0	0.00	10.62	43.1	8,460	0.51%
2023/11/24	2	10.71	0	0.00	10.71	2	8,387	0.02%
2023/11/22	38	10.64	0	0.00	10.65	38	8,569	0.44%
2023/11/21	3	10.75	0	0.00	10.73	3	8,549	0.04%
2023/11/20	1.2	10.68	0	0.00	10.71	1.2	8,640	0.01%
2023/11/17	24	10.72	0	0.00	10.71	24	8,653	0.28%
2023/11/16	5	10.84	3	10.94	10.82	2	8,794	0.02%
2023/11/15	2	10.84	19	10.81	10.83	-17	9,176	-0.19%
2023/11/14	5	10.65	0	0.00	10.66	5	9,274	0.05%
2023/11/13	5.3	10.56	0	0.00	10.59	5.3	9,602	0.05%
2023/11/10	32	10.61	0	0.00	10.62	32	9,736	0.33%
2023/11/09	26.2	10.68	0	0.00	10.69	26.2	9,899	0.26%
2023/11/08	17.5	10.73	0	0.00	10.73	17.5	10,462	0.17%
2023/11/07	15.2	10.82	5	10.78	10.79	10.2	10,644	0.10%
2023/11/06	45.5	10.88	2	10.90	10.87	43.5	10,785	0.40%
2023/11/03	2	10.77	0.2	10.80	10.79	1.9	10,883	0.02%
2023/11/02	0.1	10.77	0	0.00	10.74	0.1	11,019	0.00%
2023/11/01	10	10.70	1	10.74	10.73	9	11,196	0.08%
2023/10/31	1.3	10.66	2	10.74	10.67	-0.7	11,364	-0.01%
2023/10/30	10	10.71	0	0.00	10.72	10	11,635	0.09%
2023/10/27	0	0.00	6.5	10.70	10.76	-6.5	11,917	-0.05%
2023/10/26	14.4	10.63	0	0.00	10.62	14.4	12,729	0.11%
2023/10/25	1	10.70	6.3	10.70	10.71	-5.3	13,125	-0.04%
2023/10/24	3.1	10.52	26	10.44	10.51	-22.9	13,241	-0.17%
2023/10/23	16	10.50	5	10.47	10.46	11	13,469	0.08%
2023/10/20	16.9	10.56	5	10.58	10.55	11.9	13,763	0.09%
2023/10/19	17	10.62	0	0.00	10.65	17	13,951	0.12%
2023/10/18	16.1	10.79	2.1	10.82	10.79	13.9	13,969	0.10%
2023/10/16	2.4	10.81	2	10.81	10.81	0.4	14,720	0.00%
2023/10/13	22	10.87	10	10.87	10.86	12	16,147	0.07%
2023/10/12	2	10.98	1.1	10.92	10.98	0.9	16,487	0.01%
2023/10/11	21	10.74	1	10.83	10.75	20	16,693	0.12%
2023/10/06	12	10.61	1.1	10.73	10.70	10.9	16,779	0.06%
2023/10/05	31.2	10.58	0	0.00	10.58	31.2	16,858	0.19%
2023/10/04	27	10.56	0	0.00	10.57	27	16,984	0.16%
2023/10/03	34.3	10.66	0	0.00	10.61	34.3	17,274	0.20%
2023/09/28	21.4	10.86	0	0.00	10.86	21.4	17,457	0.12%
2023/09/27	14.2	10.87	0	0.00	10.87	14.2	17,646	0.08%
2023/09/26	16	10.90	0	0.00	10.88	16	17,770	0.09%
2023/09/25	1	10.97	15	10.97	10.96	-14	17,941	-0.08%
2023/09/22	12	10.90	0	0.00	10.97	12	18,044	0.07%
2023/09/21	17.5	10.96	10	10.96	10.92	7.5	18,177	0.04%
2023/09/20	5	11.01	94	11.01	11.00	-89	18,240	-0.49%
2023/09/19	0	0.00	1	10.99	10.97	-1	18,322	-0.01%
2023/09/18	26.2	10.89	5	10.86	10.90	21.2	18,601	0.11%
2023/09/15	6	10.96	3	10.99	11.00	3	18,796	0.02%
2023/09/14	56.8	10.90	0	0.00	10.89	56.8	18,835	0.30%
2023/09/13	63.5	10.92	2	10.92	10.90	61.5	18,861	0.33%
2023/09/12	18	10.92	20	10.89	10.92	-2	19,014	-0.01%
2023/09/11	4.4	10.90	215	10.89	10.96	-210.6	19,226	-1.10%	大賣/鉅額交易
2023/09/08	204.3	10.94	15	10.94	10.95	189.3	19,312	0.98%	大買/鉅額交易
2023/09/07	11	11.00	15	11.02	11.01	-4	19,583	-0.02%
2023/09/06	6.4	11.00	0	0.00	11.02	6.4	19,745	0.03%
2023/09/05	1.5	11.12	0.1	11.25	11.12	1.4	19,743	0.01%
2023/09/04	0	0.00	28	11.09	11.17	-28	19,943	-0.14%
2023/09/01	0.1	10.95	33.1	10.94	10.94	-33	20,057	-0.16%
2023/08/31	13.7	10.90	37	10.94	10.88	-23.3	20,308	-0.11%
2023/08/30	13	10.99	0	0.00	10.99	13	20,687	0.06%
2023/08/29	3	10.87	2	10.82	10.96	1	21,161	0.00%
2023/08/28	11	10.94	39	10.93	10.84	-28	21,529	-0.13%
2023/08/25	36.1	10.72	2	10.73	10.73	34.1	21,976	0.16%
2023/08/24	32.3	10.66	1	10.65	10.69	31.3	22,700	0.14%
2023/08/23	4.1	10.62	11.1	10.61	10.65	-7	23,009	-0.03%
2023/08/22	37	10.55	45	10.56	10.54	-8	23,454	-0.03%
2023/08/21	39.1	10.63	72	10.60	10.61	-32.9	24,483	-0.13%
2023/08/18	16.1	10.88	8	10.86	10.82	8.1	25,064	0.03%
2023/08/17	58.5	10.84	86	10.81	10.87	-27.5	25,278	-0.11%
2023/08/16	51.3	10.94	0	0.00	10.94	51.3	25,148	0.20%
2023/08/15	86.4	11.02	7	11.02	11.02	79.4	25,258	0.31%
2023/08/14	63	11.07	95	11.04	11.04	-32	25,150	-0.13%
2023/08/11	34	11.29	20	11.29	11.29	14	24,684	0.06%
2023/08/10	27.2	11.35	45	11.36	11.35	-17.8	24,609	-0.07%
2023/08/09	38.2	11.40	25.5	11.40	11.40	12.7	24,726	0.05%
2023/08/08	27.1	11.43	3	11.48	11.47	24.1	24,874	0.10%
2023/08/07	32.3	11.51	5	11.52	11.52	27.3	24,834	0.11%
2023/08/04	6	11.63	5	11.64	11.66	1	24,827	0.00%
2023/08/02	65.8	11.60	40	11.59	11.54	25.8	25,158	0.10%
2023/08/01	47.1	11.83	53.6	11.77	11.72	-6.5	25,170	-0.03%
2023/07/31	50.4	11.84	52.2	11.85	11.83	-1.9	25,129	-0.01%
2023/07/28	56	11.37	9.2	11.50	11.61	46.8	24,479	0.19%
2023/07/27	8.3	11.42	25.3	11.40	11.43	-17	24,109	-0.07%
2023/07/26	41.1	11.29	0	0.00	11.27	41.1	23,981	0.17%
2023/07/25	45	11.22	3	11.21	11.26	42	23,761	0.18%
2023/07/24	8.2	11.03	0	0.00	11.01	8.2	23,374	0.04%
2023/07/21	5	11.04	31	11.08	11.08	-26	23,134	-0.11%
2023/07/20	19.2	11.07	0	0.00	11.09	19.2	23,109	0.08%
2023/07/19	121.3	10.96	12.7	10.95	10.96	108.6	22,998	0.47%	大買/鉅額交易
2023/07/18	347.5	11.09	113	11.04	11.03	234.5	22,560	1.04%	大買/大賣/鉅額交易
2023/07/17	39.1	11.56	3	11.58	11.58	36.1	21,201	0.17%
2023/07/14	24.4	11.56	0	0.00	11.57	24.4	20,872	0.12%
2023/07/13	49.1	11.60	1	11.60	11.61	48.1	20,708	0.23%
2023/07/12	22.1	11.53	136	11.56	11.53	-113.9	20,728	-0.55%	大賣/鉅額交易
2023/07/11	94	11.51	0	0.00	11.53	94	20,658	0.46%
2023/07/10	80.7	11.47	0	0.00	11.43	80.7	20,524	0.39%
2023/07/07	39.3	11.50	0	0.00	11.52	39.3	20,255	0.19%
2023/07/06	65.3	11.67	0	0.00	11.60	65.3	20,051	0.33%
2023/07/05	34	11.77	6	11.79	11.78	28	19,680	0.14%
2023/07/04	7	11.83	0.2	11.88	11.87	6.8	19,471	0.03%
2023/07/03	17	11.80	39	11.81	11.83	-22	19,558	-0.11%
2023/06/30	14.3	11.68	0	0.00	11.70	14.3	19,557	0.07%
2023/06/29	22	11.62	1	11.60	11.61	21	19,753	0.11%
2023/06/28	36	11.65	1.1	11.62	11.65	34.9	19,736	0.18%
2023/06/27	7	11.50	11	11.58	11.59	-4	19,991	-0.02%
2023/06/26	38.3	11.44	191	11.46	11.46	-152.7	20,567	-0.74%	大賣/鉅額交易
2023/06/21	32.2	11.65	110	11.61	11.62	-77.8	20,298	-0.38%	大賣/
2023/06/20	32.8	11.77	25	11.70	11.70	7.8	20,119	0.04%
2023/06/19	18	11.79	0	0.00	11.75	18	20,053	0.09%
2023/06/16	2	11.82	23.8	11.79	11.84	-21.8	19,951	-0.11%
2023/06/15	41.2	11.69	14	11.69	11.72	27.2	19,924	0.14%
2023/06/14	21	11.73	5.1	11.72	11.72	15.9	19,716	0.08%
2023/06/13	33	11.71	60	11.72	11.71	-27	19,644	-0.14%
2023/06/12	49	11.75	0	0.00	11.76	49	19,475	0.25%
2023/06/09	14.2	11.76	77	11.75	11.75	-62.8	19,827	-0.32%
2023/06/08	17	11.63	5	11.65	11.67	12	19,892	0.06%
2023/06/07	19.1	11.64	1	11.70	11.64	18.1	20,025	0.09%
2023/06/06	19	11.66	3.2	11.66	11.65	15.8	19,804	0.08%
2023/06/05	108.6	11.57	7	11.59	11.53	101.6	19,821	0.51%	大買/鉅額交易
2023/06/02	56.1	11.48	1	11.47	11.50	55.1	19,632	0.28%
2023/06/01	73.1	11.27	0	0.00	11.30	73.1	19,279	0.38%
2023/05/31	96.8	11.28	1	11.26	11.25	95.8	18,948	0.51%
2023/05/30	73.1	11.42	19	11.46	11.37	54.1	18,435	0.29%
2023/05/29	96.2	11.58	7	11.59	11.57	89.2	17,927	0.50%
2023/05/26	83.2	11.57	16	11.57	11.56	67.2	17,787	0.38%
2023/05/25	127.2	11.67	45.4	11.60	11.58	81.8	17,433	0.47%	大買/
2023/05/24	134.5	11.91	0	0.00	11.87	134.5	16,325	0.82%	大買/鉅額交易
2023/05/23	106.3	12.12	0	0.00	12.07	106.3	15,557	0.68%	大買/鉅額交易
2023/05/22	27.4	12.20	0	0.00	12.18	27.4	15,329	0.18%
2023/05/19	81.5	12.22	0	0.00	12.20	81.5	15,216	0.54%
2023/05/18	57.1	12.28	0	0.00	12.32	57.1	14,948	0.38%
2023/05/17	481.5	12.28	0	0.00	12.27	481.5	15,008	3.21%	大買/鉅額交易
2023/05/16	9	12.39	44	12.41	12.36	-35	14,964	-0.23%
2023/05/15	47.3	12.21	0	0.00	12.26	47.3	15,138	0.31%
2023/05/12	40.7	12.38	2	12.35	12.34	38.7	14,958	0.26%
2023/05/11	6.3	12.60	2	12.69	12.54	4.3	14,749	0.03%
2023/05/10	13	12.74	10	12.67	12.67	3	14,775	0.02%
2023/05/09	7	12.82	25.2	12.92	12.95	-18.2	14,681	-0.12%
2023/05/08	3	12.73	21.6	12.60	12.72	-18.6	14,557	-0.13%
2023/05/05	2	12.49	7.2	12.43	12.50	-5.2	14,775	-0.04%
2023/05/04	2	12.35	217	12.38	12.38	-215	14,764	-1.46%	大賣/鉅額交易
2023/05/03	30	12.19	0	0.00	12.19	30	14,679	0.20%
2023/05/02	11	12.25	8	12.26	12.32	3	14,828	0.02%
2023/04/28	0.2	12.30	12	12.30	12.30	-11.8	14,899	-0.08%
2023/04/27	3	12.13	0	0.00	12.18	3	15,268	0.02%
2023/04/26	25	12.04	5	12.12	12.14	20	15,660	0.13%
2023/04/25	10.8	12.17	6	12.10	12.08	4.8	15,774	0.03%
2023/04/24	10	12.18	16	12.20	12.20	-6	16,097	-0.04%
2023/04/21	15	12.29	11	12.29	12.25	4	16,015	0.02%
2023/04/20	1	12.27	13	12.28	12.27	-12	15,957	-0.08%
2023/04/19	1	12.33	10.1	12.30	12.30	-9.1	15,965	-0.06%
2023/04/18	5	12.34	144	12.33	12.34	-139	15,913	-0.87%	大賣/鉅額交易
2023/04/17	14	12.18	30	12.20	12.23	-16	15,813	-0.10%
2023/04/14	4	12.15	64	12.14	12.13	-60	15,744	-0.38%
2023/04/13	20	12.06	12	12.11	12.11	8	15,687	0.05%
2023/04/12	5.2	12.11	2	12.11	12.12	3.2	15,657	0.02%
2023/04/11	5	12.02	11	12.03	12.03	-6	15,523	-0.04%
2023/04/10	18	11.92	0	0.00	11.93	18	15,505	0.12%
2023/04/07	14	11.90	5	11.87	11.90	9	15,436	0.06%
2023/04/06	67.3	11.88	0	0.00	11.84	67.3	15,345	0.44%
2023/03/31	24	11.95	2	11.95	11.95	22	15,078	0.15%
2023/03/30	39.6	11.84	0	0.00	11.85	39.6	14,859	0.27%
2023/03/29	21	11.89	0	0.00	11.86	21	14,517	0.14%
2023/03/28	36.4	11.86	0	0.00	11.86	36.4	14,347	0.25%
2023/03/27	115.3	11.93	2	11.98	11.93	113.3	14,018	0.81%	大買/鉅額交易
2023/03/24	11	12.15	6	12.11	12.13	5	13,403	0.04%
2023/03/23	15	12.08	0	0.00	12.12	15	13,309	0.11%
2023/03/22	10	12.13	12	12.13	12.12	-2	13,217	-0.02%
2023/03/21	26	12.03	0	0.00	12.04	26	13,123	0.20%
2023/03/20	18.3	12.07	0	0.00	12.04	18.3	13,020	0.14%
2023/03/17	16	12.14	5.3	12.12	12.14	10.7	12,940	0.08%
2023/03/16	9.1	11.99	20	11.97	12.02	-10.9	12,891	-0.08%
2023/03/15	21	12.05	3	12.06	12.03	18	12,846	0.14%
2023/03/14	91.2	11.97	0	0.00	11.93	91.2	12,770	0.71%
2023/03/13	41.5	12.03	3	12.08	12.10	38.5	12,273	0.31%
2023/03/10	85.7	12.10	0	0.00	12.09	85.7	12,120	0.71%
2023/03/09	17.2	12.31	20	12.31	12.33	-2.8	11,786	-0.02%
2023/03/08	44.3	12.35	32	12.41	12.33	12.3	11,706	0.11%
2023/03/07	0	0.00	32.1	12.59	12.58	-32.1	11,613	-0.28%
2023/03/06	35	12.35	74	12.37	12.41	-39	11,431	-0.34%
2023/03/03	12	12.33	0	0.00	12.36	12	11,230	0.11%
2023/03/02	3	12.16	1	12.22	12.26	2	11,086	0.02%
2023/03/01	14	11.93	6	12.10	12.12	8	10,944	0.07%
2023/02/24	28	12.11	0	0.00	12.10	28	10,685	0.26%
2023/02/23	13	12.27	9	12.28	12.26	4	10,369	0.04%
2023/02/22	32.1	12.26	10	12.30	12.31	22.1	10,236	0.22%
2023/02/21	36	12.34	16	12.33	12.36	20	10,102	0.20%
2023/02/20	59	12.18	7	12.15	12.26	52	9,909	0.52%
2023/02/17	13.1	12.09	1	12.10	12.10	12.1	9,801	0.12%
2023/02/16	7.3	12.08	0	0.00	12.16	7.3	9,810	0.07%
2023/02/15	17.2	12.12	0	0.00	12.10	17.2	9,778	0.18%
2023/02/14	7.4	12.21	0	0.00	12.22	7.4	9,616	0.08%
2023/02/13	32.1	12.13	2	12.17	12.20	30.1	9,536	0.32%
2023/02/10	17.1	12.15	7	12.15	12.14	10.1	9,252	0.11%
2023/02/09	41	12.12	2	12.12	12.15	39	9,241	0.42%
2023/02/08	15.1	12.09	0	0.00	12.09	15.1	9,216	0.16%
2023/02/07	20.4	12.05	3	12.05	12.02	17.4	9,107	0.19%
2023/02/06	31.4	11.93	31	12.11	11.92	0.4	9,071	0.00%
2023/02/03	65.7	12.10	1	12.29	12.03	64.7	8,865	0.73%
2023/02/02	22.3	12.34	12	12.43	12.34	10.3	8,609	0.12%
2023/02/01	11.3	12.32	0	0.00	12.37	11.3	8,491	0.13%
2023/01/31	14.3	12.38	30	12.37	12.34	-15.8	8,383	-0.19%
2023/01/30	34.2	12.74	12	12.64	12.59	22.2	8,189	0.27%
2023/01/17	80.7	12.44	1.5	12.47	12.40	79.2	8,088	0.98%
2023/01/16	24	12.81	16.1	12.88	12.85	7.9	7,767	0.10%
2023/01/13	11	12.70	7	12.71	12.72	4	7,383	0.05%
2023/01/12	20.8	12.69	26	12.68	12.62	-5.3	7,229	-0.07%
2023/01/11	2	12.56	2	12.62	12.62	0	6,834	0.00%
2023/01/10	33	12.54	8	12.53	12.56	25	6,800	0.37%
2023/01/09	5.2	12.58	45	12.58	12.59	-39.8	6,784	-0.59%
2023/01/06	15.2	12.54	58	12.53	12.50	-42.9	6,695	-0.64%
2023/01/05	10.1	12.52	17.2	12.51	12.50	-7.1	6,681	-0.11%
2023/01/04	1	12.30	29.1	12.26	12.29	-28.1	6,626	-0.42%
2023/01/03	0	0.00	1	12.03	12.06	-1	6,639	-0.02%
2022/12/30	7	11.99	0	0.00	11.97	7	6,673	0.10%
2022/12/29	1.1	11.88	0	0.00	11.94	1.1	6,625	0.02%
2022/12/28	32	12.05	23.1	12.01	12.03	8.9	6,662	0.13%
2022/12/27	11	11.91	10	11.89	11.91	1	6,599	0.02%
2022/12/26	2	11.82	1	11.86	11.86	1	6,715	0.01%
2022/12/23	1	11.84	0	0.00	11.84	1	6,879	0.01%
2022/12/22	1	11.83	4	11.87	11.87	-3	7,055	-0.04%
2022/12/21	3.2	11.70	0	0.00	11.73	3.2	7,230	0.04%
2022/12/20	1.1	11.77	0	0.00	11.71	1.1	7,459	0.01%
2022/12/19	14	11.90	0	0.00	11.90	14	7,568	0.18%
2022/12/16	8	12.01	6.3	12.00	12.00	1.7	7,542	0.02%
2022/12/15	2	11.85	52	11.83	11.86	-50	7,533	-0.66%
2022/12/13	3	11.95	0	0.00	11.89	3	7,578	0.04%
2022/12/12	4	11.93	9.2	11.97	11.94	-5.2	7,645	-0.07%
2022/12/09	7	11.90	14	11.96	11.97	-7	7,672	-0.09%
2022/12/08	0	0.00	200	11.69	11.73	-200	7,598	-2.63%	大賣/鉅額交易
2022/12/07	206	11.82	76.3	11.85	11.86	129.7	7,645	1.70%	大買/鉅額交易
2022/12/06	5	11.75	13	11.78	11.75	-8	7,709	-0.10%
2022/12/05	21.2	11.65	20	11.73	11.74	1.2	7,712	0.01%
2022/12/02	4.6	11.50	0	0.00	11.49	4.6	7,718	0.06%
2022/12/01	3	11.74	2.1	11.92	11.70	0.9	7,686	0.01%
2022/11/30	5	11.68	7	11.63	11.68	-2	7,673	-0.03%
2022/11/29	0.2	11.58	23	11.57	11.57	-22.8	7,673	-0.30%
2022/11/28	1	11.22	0	0.00	11.18	1	7,528	0.01%
2022/11/25	0	0.00	1	11.27	11.28	-1	7,539	-0.01%
2022/11/23	0	0.00	1	11.12	11.17	-1	7,709	-0.01%
2022/11/22	6	11.12	5	11.13	11.14	1	7,804	0.01%
2022/11/21	19.1	10.95	0	0.00	11.00	19.1	7,883	0.24%
2022/11/17	2.1	11.09	6	11.07	11.07	-3.9	8,127	-0.05%
2022/11/16	22.1	11.24	0	0.00	11.20	22.1	8,159	0.27%
2022/11/15	4.1	11.10	3.3	11.20	11.25	0.8	8,186	0.01%
2022/11/14	6	11.10	32.1	11.02	11.03	-26.1	8,173	-0.32%
2022/11/11	5	10.67	6	10.63	10.72	-1	8,222	-0.01%
2022/11/10	0.1	10.48	1	10.43	10.40	-0.9	8,194	-0.01%
2022/11/09	31	10.63	10	10.57	10.58	21	8,278	0.25%
2022/11/08	2.3	10.59	21	10.75	10.56	-18.7	8,434	-0.22%
2022/11/07	10	10.59	9	10.60	10.66	1	8,473	0.01%
2022/11/04	5	10.47	4	10.30	10.43	1	8,515	0.01%
2022/11/03	10.1	10.08	3	10.10	10.09	7.1	8,790	0.08%
2022/11/02	1	10.14	0	0.00	10.20	1	8,892	0.01%
2022/11/01	36.2	9.89	8	9.91	9.93	28.2	8,975	0.31%
2022/10/31	49.3	10.01	5	10.00	9.99	44.3	8,936	0.50%
2022/10/28	18.4	10.27	0	0.00	10.17	18.4	8,764	0.21%
2022/10/27	5.1	10.51	15	10.52	10.47	-9.9	8,865	-0.11%
2022/10/26	5	10.48	0	0.00	10.45	5	9,362	0.05%
2022/10/25	13.4	10.46	12	10.41	10.45	1.4	9,916	0.01%
2022/10/24	8.2	10.66	0	0.00	10.59	8.2	10,078	0.08%
2022/10/21	4	10.90	1	10.90	10.88	3	9,993	0.03%
2022/10/20	4	10.78	5	10.85	10.85	-1	10,016	-0.01%
2022/10/19	5	10.87	1	10.88	10.88	4	10,014	0.04%
2022/10/18	1	10.80	100	10.84	10.83	-99	10,113	-0.98%
2022/10/17	1.1	10.71	0	0.00	10.75	1.1	10,568	0.01%
2022/10/14	1	10.81	1	10.73	10.85	0	10,621	0.00%
2022/10/13	0	0.00	0.1	10.65	10.65	-0.1	10,653	0.00%
2022/10/12	9.2	10.64	0	0.00	10.61	9.2	10,760	0.09%
2022/10/11	19.3	10.81	0.4	10.93	10.77	18.9	11,044	0.17%
2022/10/07	5	11.02	0	0.00	11.00	5	11,720	0.04%
2022/10/06	0	0.00	1	11.20	11.20	-1	12,060	-0.01%
2022/10/05	4.1	11.15	8	11.18	11.22	-3.9	12,246	-0.03%
2022/10/04	3	11.03	0	0.00	11.04	3	12,275	0.02%
2022/10/03	9.1	10.94	1	10.92	10.88	8.1	12,499	0.07%
2022/09/30	34	10.90	0	0.00	10.95	34	12,489	0.27%
2022/09/29	15	11.07	10	11.04	11.03	5	12,435	0.04%
2022/09/28	7.5	11.15	105	11.14	11.13	-97.5	12,468	-0.78%	大賣/
2022/09/27	25.5	11.34	0	0.00	11.35	25.5	12,407	0.21%
2022/09/26	19.1	11.53	23	11.55	11.48	-3.9	12,167	-0.03%
2022/09/23	5	11.62	10	11.69	11.66	-5	12,028	-0.04%
2022/09/22	21.1	11.61	0	0.00	11.61	21.1	12,026	0.18%
2022/09/21	9.1	11.71	0	0.00	11.73	9.1	11,937	0.08%
2022/09/20	15	11.82	0	0.00	11.83	15	11,850	0.13%
2022/09/19	25.1	11.81	0	0.00	11.81	25.1	11,861	0.21%
2022/09/16	1.1	11.94	0.2	11.95	11.93	0.9	11,784	0.01%
2022/09/15	0	0.00	25	12.01	12.00	-25	11,729	-0.21%
2022/09/14	18	11.90	41	11.90	11.91	-23	11,692	-0.20%
2022/09/13	13	12.02	16.5	11.94	12.02	-3.5	11,617	-0.03%
2022/09/12	2	11.83	10	11.85	11.85	-8	11,526	-0.07%
2022/09/08	13	11.76	0	0.00	11.74	13	11,505	0.11%
2022/09/07	12	11.76	0.2	11.77	11.76	11.8	11,550	0.10%
2022/09/06	1.2	11.73	0	0.00	11.79	1.2	11,539	0.01%
2022/09/05	9.1	11.68	21	11.66	11.71	-11.9	11,481	-0.10%
2022/09/02	25	11.69	100	11.71	11.70	-75	11,426	-0.66%
2022/09/01	2	11.78	5	11.80	11.77	-3	11,381	-0.03%
2022/08/31	14	11.70	15	11.69	11.79	-1	11,269	-0.01%
2022/08/30	58	11.75	0	0.00	11.74	58	11,200	0.52%
2022/08/29	16.2	11.69	0	0.00	11.71	16.2	11,080	0.15%
2022/08/26	10	11.76	8	11.78	11.77	2	10,994	0.02%
2022/08/25	22.2	11.64	0	0.00	11.63	22.2	10,873	0.20%
2022/08/24	37.2	11.61	37	11.59	11.59	0.2	10,836	0.00%
2022/08/23	7.2	11.71	0	0.00	11.76	7.2	10,536	0.07%
2022/08/22	11.1	11.79	40	11.74	11.78	-29	10,504	-0.28%
2022/08/19	12.2	11.67	5	11.72	11.74	7.2	10,388	0.07%
2022/08/18	24.8	11.70	0	0.00	11.68	24.8	10,282	0.24%
2022/08/17	9	11.70	10	11.74	11.74	-1	10,061	-0.01%
2022/08/16	48.2	11.68	0	0.00	11.66	48.2	9,986	0.48%
2022/08/15	74.3	11.70	0	0.00	11.70	74.3	9,899	0.75%
2022/08/12	6.1	11.70	10	11.69	11.77	-3.9	9,756	-0.04%
2022/08/11	28	11.59	2	11.61	11.61	26	9,740	0.27%
2022/08/10	105.1	11.59	10	11.56	11.52	95.1	9,594	0.99%	大買/
2022/08/09	20.1	11.79	25	11.80	11.74	-4.9	9,250	-0.05%
2022/08/08	28	11.70	5	11.63	11.71	23	9,094	0.25%
2022/08/05	41	11.60	1	11.63	11.59	40	8,913	0.45%
2022/08/04	52.5	11.50	1	11.51	11.52	51.5	8,815	0.58%
2022/08/03	78	11.52	0	0.00	11.49	78	8,718	0.89%
2022/08/02	66.8	11.57	1	11.54	11.53	65.8	8,566	0.77%
2022/08/01	69.1	11.80	0	0.00	11.77	69.1	8,121	0.85%
2022/07/29	56.4	11.98	0	0.00	11.90	56.4	7,619	0.74%
2022/07/28	26.1	11.98	0	0.00	12.01	26.1	7,362	0.35%
2022/07/27	6	11.98	5	12.00	11.99	1	7,317	0.01%
2022/07/26	2	12.02	1	12.00	12.02	1	7,439	0.01%
2022/07/25	13	11.91	0	0.00	11.89	13	7,444	0.17%
2022/07/22	66.4	11.97	0	0.00	11.91	66.4	7,391	0.90%
2022/07/21	22	12.06	5	12.04	12.05	17	6,984	0.24%
2022/07/20	27	12.16	0	0.00	12.13	27	6,933	0.39%
2022/07/19	22.8	12.08	0	0.00	12.08	22.8	6,979	0.33%
2022/07/18	52.4	12.13	0	0.00	12.16	52.4	6,919	0.76%
2022/07/15	107.5	12.99	0	0.00	13.00	107.5	6,696	1.61%	大買/鉅額交易
2022/07/14	61.8	13.08	0	0.00	13.04	61.8	5,901	1.05%
2022/07/13	36	13.26	0	0.00	13.22	36	5,661	0.64%
2022/07/12	9	13.27	5	13.26	13.28	4	5,470	0.07%
2022/07/11	23.2	13.28	6.2	13.31	13.25	17	5,395	0.32%
2022/07/08	13	13.45	0	0.00	13.43	13	5,223	0.25%
2022/07/07	4	13.34	10	13.35	13.37	-6	5,142	-0.12%
2022/07/06	26.2	13.42	4	13.31	13.31	22.2	5,188	0.43%
2022/07/05	14	13.61	0	0.00	13.58	14	5,133	0.27%
2022/07/04	15	13.44	0	0.00	13.47	15	5,217	0.29%
2022/07/01	9	13.51	2	13.50	13.47	7	5,432	0.13%
2022/06/30	2	13.57	4	13.53	13.59	-2	6,109	-0.03%
2022/06/29	0	0.00	18	13.57	13.53	-18	6,114	-0.29%
2022/06/28	6	13.38	0	0.00	13.44	6	6,239	0.10%
2022/06/27	15.2	13.39	0	0.00	13.38	15.2	6,320	0.24%
2022/06/23	1	13.27	10	13.25	13.26	-9	6,441	-0.14%
2022/06/22	3	13.33	3	13.31	13.31	0	6,539	0.00%
2022/06/21	1	13.36	2.1	13.32	13.36	-1.1	6,600	-0.02%
2022/06/20	8	13.20	0	0.00	13.20	8	6,705	0.12%
2022/06/17	21	13.21	3	13.26	13.26	18	6,817	0.26%
2022/06/16	42.1	13.43	0	0.00	13.34	42.1	6,919	0.61%
2022/06/15	5	13.56	0	0.00	13.57	5	6,992	0.07%
2022/06/14	8	13.49	0	0.00	13.50	8	7,364	0.11%
2022/06/13	12	13.56	0	0.00	13.57	12	8,146	0.15%
2022/06/10	4.2	13.73	0	0.00	13.72	4.2	9,203	0.05%
2022/06/09	10	13.89	1.1	13.85	13.83	8.9	9,719	0.09%
2022/06/08	10	13.78	1	13.84	13.80	9	10,272	0.09%
2022/06/07	13	13.78	4	13.80	13.77	9	10,444	0.09%
2022/06/06	13.1	13.75	0	0.00	13.77	13.1	10,901	0.12%
2022/06/02	0	0.00	1	13.87	13.83	-1	11,170	-0.01%
2022/05/31	11	13.67	0	0.00	13.69	11	11,451	0.10%
2022/05/30	14.2	13.68	0	0.00	13.66	14.2	11,501	0.12%
2022/05/27	0	0.00	1	13.86	13.77	-1	11,573	-0.01%
2022/05/25	0	0.00	5	13.82	13.80	-5	11,941	-0.04%
2022/05/20	0	0.00	21.1	13.91	13.88	-21.1	12,357	-0.17%
2022/05/19	0	0.00	24	13.67	13.71	-24	12,340	-0.19%
2022/05/18	0	0.00	3	13.66	13.68	-3	12,290	-0.02%
2022/05/17	1	13.55	11	13.56	13.59	-10	12,367	-0.08%
2022/05/16	0	0.00	9.1	13.53	13.55	-9.1	12,455	-0.07%
2022/05/13	1	13.33	10	13.44	13.46	-9	12,674	-0.07%
2022/05/12	0.1	13.36	0	0.00	13.32	0.1	12,789	0.00%
2022/05/11	0	0.00	5.1	13.51	13.57	-5.1	13,241	-0.04%
2022/05/10	10.1	13.34	0	0.00	13.48	10.1	13,399	0.08%
2022/05/09	12.1	13.54	0	0.00	13.51	12.1	13,472	0.09%
2022/05/06	43.2	13.74	0	0.00	13.70	43.2	13,456	0.32%
2022/05/05	0.2	14.00	1	14.10	14.00	-0.8	13,457	-0.01%
2022/05/04	2	14.09	5	14.05	14.00	-3	13,522	-0.02%
2022/05/03	0	0.00	37.1	14.04	14.13	-37.1	13,606	-0.27%
2022/04/29	0	0.00	7	13.86	13.88	-7	13,710	-0.05%
2022/04/28	3	13.79	8.2	13.79	13.78	-5.2	13,825	-0.04%
2022/04/27	20.1	13.42	0	0.00	13.50	20.1	13,883	0.14%
2022/04/26	7	13.56	0	0.00	13.58	7	14,010	0.05%
2022/04/25	24	13.64	13	13.66	13.62	11	14,272	0.08%
2022/04/22	14.3	13.73	1	13.90	13.88	13.3	14,452	0.09%
2022/04/21	36.3	13.86	2	13.88	13.88	34.3	14,428	0.24%
2022/04/19	10	14.34	17	14.33	14.30	-7	14,364	-0.05%
2022/04/18	1	14.13	0	0.00	14.15	1	14,371	0.01%
2022/04/15	7	14.21	5	14.23	14.23	2	14,390	0.01%
2022/04/14	137	14.30	2.1	14.31	14.29	134.9	14,456	0.93%	大買/鉅額交易
2022/04/13	10	14.12	0.7	14.12	14.17	9.3	14,594	0.06%
2022/04/12	7.1	14.04	17	14.11	14.22	-9.9	14,832	-0.07%
2022/04/11	1.2	14.20	21	14.21	14.17	-19.9	14,855	-0.13%
2022/04/08	0	0.00	47	14.33	14.40	-47	14,777	-0.32%
2022/04/07	17.5	14.21	38.1	14.31	14.13	-20.6	14,617	-0.14%
2022/04/06	0	0.00	69.2	14.22	14.41	-69.2	14,510	-0.48%
2022/04/01	1	13.88	0	0.00	13.93	1	13,878	0.01%
2022/03/31	13	13.96	13	13.94	13.95	0	13,889	0.00%
2022/03/30	1	13.81	2.1	13.81	13.86	-1.1	14,027	-0.01%
2022/03/29	3	13.79	9	13.80	13.77	-6	14,293	-0.04%
2022/03/28	8.1	13.53	5.1	13.66	13.76	3	14,313	0.02%
2022/03/25	22.2	13.73	24	13.73	13.66	-1.9	14,277	-0.01%
2022/03/24	3	13.73	47	13.77	13.78	-44	14,340	-0.31%
2022/03/23	10.2	13.72	31	13.70	13.75	-20.8	14,461	-0.14%
2022/03/22	5	13.69	14	13.61	13.70	-9	14,416	-0.06%
2022/03/21	20.2	13.53	25	13.49	13.42	-4.8	14,346	-0.03%
2022/03/18	21	13.34	100	13.41	13.42	-79	14,375	-0.55%
2022/03/17	12	13.13	24.1	13.15	13.23	-12.1	14,292	-0.08%
2022/03/16	249.9	12.26	2	12.40	12.40	247.9	14,031	1.77%	大買/鉅額交易
2022/03/15	206.7	12.67	311	13.00	12.49	-104.3	13,556	-0.77%	大買/大賣/鉅額交易
2022/03/14	207.3	13.33	21	13.22	13.18	186.3	12,540	1.49%	大買/鉅額交易
2022/03/11	277.2	13.48	4	13.47	13.44	273.2	12,094	2.26%	大買/鉅額交易
2022/03/10	20.4	13.76	5	13.80	13.78	15.4	11,716	0.13%
2022/03/09	66.5	13.63	5	13.80	13.51	61.5	11,861	0.52%
2022/03/08	64.3	13.77	26	13.84	13.78	38.3	11,465	0.33%
2022/03/07	47.2	13.92	24	13.92	14.00	23.2	11,240	0.21%
2022/03/04	39.2	14.01	4	14.03	14.04	35.2	11,209	0.31%
2022/03/03	12.2	14.08	12	14.12	14.08	0.2	11,205	0.00%
2022/03/02	19.3	14.04	37	14.01	14.04	-17.7	11,266	-0.16%
2022/03/01	27.1	14.09	1	14.11	14.08	26.1	11,237	0.23%
2022/02/25	21.2	14.08	0	0.00	14.05	21.2	11,163	0.19%
2022/02/24	47.5	14.14	3	14.20	14.12	44.5	10,998	0.40%
2022/02/23	10.1	14.25	1.9	14.26	14.25	8.2	10,879	0.08%
2022/02/22	30.3	14.27	0	0.00	14.22	30.3	10,972	0.28%
2022/02/21	3	14.37	0	0.00	14.36	3	10,967	0.03%
2022/02/18	10	14.37	0	0.00	14.39	10	11,026	0.09%
2022/02/17	3.2	14.29	5	14.30	14.31	-1.8	11,133	-0.02%
2022/02/16	13	14.35	2	14.37	14.31	11	11,416	0.10%
2022/02/15	30.7	14.33	0	0.00	14.21	30.7	11,559	0.27%
2022/02/14	4.4	14.60	49	14.62	14.52	-44.6	11,754	-0.38%
2022/02/11	6	14.85	51.1	14.69	14.79	-45.1	12,334	-0.37%
2022/02/10	1	14.46	2.6	14.56	14.58	-1.6	12,617	-0.01%
2022/02/09	5.2	14.40	17	14.44	14.47	-11.8	13,303	-0.09%
2022/02/08	10	14.14	0	0.00	14.16	10	13,721	0.07%
2022/02/07	16	14.15	1	14.18	14.17	15	14,094	0.11%
2022/01/26	11	14.22	1	14.25	14.17	10	14,311	0.07%
2022/01/25	43.2	14.32	9	14.33	14.24	34.2	14,722	0.23%
2022/01/24	4	14.38	87.2	14.42	14.43	-83.2	14,831	-0.56%
2022/01/21	1	14.33	50	14.32	14.29	-49	14,878	-0.33%
2022/01/20	2	14.29	37	14.29	14.31	-35	14,839	-0.24%
2022/01/19	17	14.09	13	14.16	14.13	4	14,912	0.03%
2022/01/18	82.8	13.91	69	13.96	13.97	13.8	15,011	0.09%
2022/01/17	85	14.15	20	14.33	14.13	65	14,704	0.44%
2022/01/14	30	14.29	0	0.00	14.28	30	14,427	0.21%
2022/01/13	2	14.40	6	14.46	14.40	-4	14,360	-0.03%
2022/01/12	3	14.42	14.2	14.42	14.41	-11.2	14,286	-0.08%
2022/01/11	0	0.00	31	14.40	14.40	-31	14,247	-0.22%
2022/01/10	4	14.22	2	14.24	14.25	2	14,082	0.01%
2022/01/07	9	14.14	600	14.12	14.18	-591	14,231	-4.15%	大賣/鉅額交易
2022/01/06	423	14.13	3	14.15	14.12	420	14,133	2.97%	大買/鉅額交易
2022/01/05	4.1	14.25	47	14.28	14.22	-43	13,900	-0.31%
2022/01/04	0	0.00	88	14.51	14.51	-88	13,667	-0.64%
2022/01/03	1.2	14.40	3	14.35	14.40	-1.8	13,622	-0.01%
2021/12/30	8	14.32	33	14.34	14.31	-25	13,748	-0.18%
2021/12/29	7	14.38	3	14.33	14.33	4	13,811	0.03%
2021/12/28	0	0.00	26	14.50	14.47	-26	13,763	-0.19%
2021/12/27	0	0.00	17	14.55	14.56	-17	13,759	-0.12%
2021/12/24	2	14.55	1,081	14.54	14.54	-1,079	13,736	-7.85%	大賣/鉅額交易
2021/12/23	1	14.39	79	14.39	14.45	-78	13,484	-0.58%
2021/12/22	5	14.16	6	14.18	14.14	-1	13,228	-0.01%
2021/12/21	9	14.07	1	14.10	14.10	8	13,288	0.06%
2021/12/20	1,017.2	14.16	12	14.11	14.08	1,005.2	13,337	7.54%	大買/鉅額交易
2021/12/17	24	14.36	33	14.33	14.34	-9	13,225	-0.07%
2021/12/16	0	0.00	32	14.24	14.23	-32	13,276	-0.24%
2021/12/15	0.1	14.07	11	14.18	14.14	-11	13,338	-0.08%
2021/12/14	67.2	14.21	1.2	14.02	13.99	66	13,480	0.49%
2021/12/13	4	14.32	7.3	14.36	14.33	-3.3	13,795	-0.02%
2021/12/10	12	14.28	17	14.33	14.28	-5	13,882	-0.04%
2021/12/09	0	0.00	333	14.30	14.29	-333	13,811	-2.41%	大賣/鉅額交易
2021/12/08	300	14.03	0	0.00	14.04	300	13,604	2.21%	大買/鉅額交易
2021/12/07	5	13.97	9	14.00	14.00	-4	13,600	-0.03%
2021/12/06	8	13.93	12	13.96	14.01	-4	13,558	-0.03%
2021/12/03	11	14.00	36	14.01	14.06	-25	13,478	-0.19%
2021/12/01	0.2	13.62	52	13.73	13.75	-51.8	13,351	-0.39%
2021/11/30	16.1	13.60	1	13.61	13.60	15.1	13,596	0.11%
2021/11/29	0	0.00	50	13.66	13.65	-50	13,593	-0.37%
2021/11/26	5.1	13.73	0	0.00	13.69	5.1	13,697	0.04%
2021/11/25	7.5	13.88	3.3	13.89	13.90	4.3	13,593	0.03%
2021/11/24	62	13.77	3.3	13.78	13.79	58.8	13,588	0.43%
2021/11/23	11	13.74	8.2	13.72	13.73	2.8	13,550	0.02%
2021/11/22	9	13.70	2	13.72	13.70	7	13,543	0.05%
2021/11/19	13	13.65	5	13.66	13.64	8	13,549	0.06%
2021/11/18	30.2	13.68	0	0.00	13.69	30.2	13,445	0.22%
2021/11/17	1	13.76	301	13.71	13.76	-300	13,389	-2.24%	大賣/鉅額交易
2021/11/16	13	13.72	0	0.00	13.74	13	13,504	0.10%
2021/11/15	268.7	13.77	4	13.73	13.71	264.7	13,455	1.97%	大買/鉅額交易
2021/11/12	84	13.92	15.3	13.96	13.91	68.8	13,157	0.52%
2021/11/11	56	13.75	28.4	13.70	13.81	27.7	12,962	0.21%
2021/11/10	394.7	13.49	7.4	13.44	13.40	387.4	12,650	3.06%	大買/鉅額交易
2021/11/09	128.2	13.63	5	13.65	13.57	123.2	12,007	1.03%	大買/鉅額交易
2021/11/08	117.8	13.72	5	13.72	13.71	112.8	11,286	1.00%	大買/鉅額交易
2021/11/05	102.8	13.88	1	13.87	13.86	101.8	10,669	0.95%	大買/鉅額交易
2021/11/04	90.2	13.97	0	0.00	13.94	90.2	10,204	0.88%
2021/11/03	62.4	13.99	1	14.04	14.01	61.4	10,097	0.61%
2021/11/02	166.3	14.02	2	14.02	14.01	164.3	10,082	1.63%	大買/鉅額交易
2021/11/01	79.2	14.05	0	0.00	14.10	79.2	9,851	0.80%
2021/10/29	45.7	14.12	0	0.00	14.13	45.7	9,887	0.46%
2021/10/28	16.5	14.21	0	0.00	14.21	16.5	9,781	0.17%
2021/10/27	30.9	14.18	8	14.20	14.23	22.9	9,915	0.23%
2021/10/26	61.4	14.36	0	0.00	14.29	61.4	9,910	0.62%
2021/10/25	2	14.53	0	0.00	14.53	2	9,873	0.02%
2021/10/22	0	0.00	2	14.62	14.57	-2	10,281	-0.02%
2021/10/21	0.1	14.60	4.1	14.55	14.50	-4	10,549	-0.04%
2021/10/20	4	14.53	0	0.00	14.49	4	11,077	0.04%
2021/10/19	0	0.00	6	14.52	14.54	-6	11,260	-0.05%
2021/10/18	6	14.41	0	0.00	14.42	6	11,366	0.05%
2021/10/15	36.2	14.38	5	14.45	14.46	31.2	11,664	0.27%
2021/10/14	1	14.57	5	14.58	14.60	-4	12,293	-0.03%
2021/10/13	6	14.55	15	14.54	14.58	-9	13,097	-0.07%
2021/10/12	3	14.55	0.1	14.62	14.55	2.9	14,037	0.02%
2021/10/08	4	14.70	8	14.99	14.69	-4	14,558	-0.03%
2021/10/07	7	14.88	44	14.86	14.92	-37	14,923	-0.25%
2021/10/06	1	14.56	35	14.67	14.75	-34	15,111	-0.23%
2021/10/05	0.2	14.54	86	14.54	14.56	-85.8	15,488	-0.55%
2021/10/04	8	14.52	2	14.50	14.52	6	15,955	0.04%
2021/10/01	4	14.53	0	0.00	14.48	4	16,396	0.02%
2021/09/30	5.5	14.57	13	14.61	14.61	-7.5	16,844	-0.04%
2021/09/29	5	14.54	13	14.57	14.59	-8	17,412	-0.05%
2021/09/28	1	14.61	83	14.54	14.64	-82	17,942	-0.46%
2021/09/27	27.1	14.40	12	14.35	14.35	15.1	17,971	0.08%
2021/09/24	11	14.58	13	14.59	14.57	-2	17,973	-0.01%
2021/09/23	6	14.66	53	14.60	14.53	-47	18,139	-0.26%
2021/09/22	13	14.01	43	14.07	14.12	-30	18,032	-0.17%
2021/09/17	50	14.22	5	14.28	14.18	45	17,974	0.25%
2021/09/16	121.2	14.37	10	14.25	14.24	111.2	17,831	0.62%	大買/鉅額交易
2021/09/15	46.1	14.82	22	14.79	14.73	24.1	17,376	0.14%
2021/09/14	0	0.00	15	15.11	15.04	-15	17,265	-0.09%
2021/09/13	2	15.00	9	15.06	15.07	-7	17,369	-0.04%
2021/09/10	3	15.02	1	15.05	15.00	2	17,530	0.01%
2021/09/09	6	14.91	0	0.00	14.94	6	17,835	0.03%
2021/09/08	2	15.00	1	15.07	14.98	1	18,058	0.01%
2021/09/07	18	14.92	13	14.93	14.93	5	18,082	0.03%
2021/09/06	11.2	15.00	35	15.07	14.99	-23.8	18,204	-0.13%
2021/09/03	16	14.90	60	15.00	15.06	-44	18,007	-0.24%
2021/09/02	2	14.82	19	14.83	14.82	-17	17,690	-0.10%
2021/09/01	0	0.00	54	14.71	14.73	-54	17,522	-0.31%
2021/08/31	3	14.39	3	14.47	14.47	0	17,345	0.00%
2021/08/30	2	14.42	3	14.48	14.47	-1	17,319	-0.01%
2021/08/27	3	14.42	0	0.00	14.42	3	17,252	0.02%
2021/08/26	5	14.42	21	14.49	14.43	-16	17,241	-0.09%
2021/08/25	34.2	14.38	9	14.36	14.43	25.2	17,183	0.15%
2021/08/24	19	14.28	22	14.24	14.29	-3	17,194	-0.02%
2021/08/23	1	14.18	49	14.19	14.20	-48	17,173	-0.28%
2021/08/20	61.1	13.91	9	13.91	13.86	52.1	17,067	0.31%
2021/08/19	21	14.03	13	14.00	14.01	8	16,856	0.05%
2021/08/18	10	14.10	31	14.10	14.20	-21	16,788	-0.13%
2021/08/17	34	14.25	3	14.23	14.12	31	16,728	0.19%
2021/08/16	16.2	14.27	8	14.33	14.30	8.2	16,678	0.05%
2021/08/13	5	14.29	148	14.25	14.30	-143	16,582	-0.86%	大賣/鉅額交易
2021/08/12	13	14.34	0	0.00	14.36	13	16,536	0.08%
2021/08/11	41	14.34	15.2	14.31	14.34	25.8	16,466	0.16%
2021/08/10	72	14.06	1	14.13	14.09	71	16,299	0.44%
2021/08/09	81.6	13.97	0	0.00	14.08	81.6	16,292	0.50%
2021/08/06	42.3	13.90	0	0.00	13.89	42.3	16,026	0.26%
2021/08/05	49.1	13.99	2	14.05	13.96	47.1	15,823	0.30%
2021/08/04	34.3	13.99	0.3	14.05	14.03	34	15,823	0.21%
2021/08/03	54.1	14.00	2	13.99	13.96	52.1	15,715	0.33%
2021/08/02	43.2	13.92	4	13.98	14.05	39.2	15,530	0.25%
2021/07/30	31.3	13.95	0	0.00	13.92	31.3	15,385	0.20%
2021/07/29	10.1	14.03	21	14.01	14.05	-10.9	15,241	-0.07%
2021/07/28	96.6	13.91	79	13.90	13.88	17.6	15,073	0.12%
2021/07/27	36.4	14.19	9	14.24	14.15	27.4	14,771	0.19%
2021/07/26	111.5	14.31	0	0.00	14.26	111.5	14,884	0.75%	大買/鉅額交易
2021/07/23	47.1	14.55	0	0.00	14.50	47.1	14,482	0.33%
2021/07/22	6	14.56	52.4	14.53	14.61	-46.4	14,626	-0.32%
2021/07/21	40	14.45	2.9	14.44	14.42	37.1	14,896	0.25%
2021/07/20	97.6	14.56	0	0.00	14.49	97.6	14,776	0.66%
2021/07/19	87.3	14.79	500	14.84	14.76	-412.7	14,050	-2.94%	大賣/鉅額交易
2021/07/16	107.6	14.91	0	0.00	14.92	107.6	13,439	0.80%	大買/鉅額交易
2021/07/15	60.4	15.45	22	15.52	15.59	38.4	12,665	0.30%
2021/07/14	575.4	15.42	0	0.00	15.42	575.4	12,176	4.73%	大買/鉅額交易
2021/07/13	43.4	15.45	0	0.00	15.45	43.4	11,740	0.37%
2021/07/12	46	15.46	1	15.50	15.48	45	11,418	0.39%
2021/07/09	65.3	15.41	22	15.38	15.44	43.3	11,013	0.39%
2021/07/08	63.2	15.57	0	0.00	15.56	63.2	10,590	0.60%
2021/07/07	88	15.62	0	0.00	15.61	88	10,149	0.87%
2021/07/06	48	15.69	0	0.00	15.70	48	9,772	0.49%
2021/07/05	142.5	15.81	9	15.80	15.80	133.5	9,266	1.44%	大買/鉅額交易
2021/07/02	20	15.62	0	0.00	15.61	20	8,694	0.23%
2021/07/01	16.6	15.63	0	0.00	15.64	16.6	8,655	0.19%
2021/06/30	41.1	15.68	2	15.67	15.68	39.1	8,582	0.46%
2021/06/29	34.5	15.72	20	15.76	15.71	14.5	8,411	0.17%
2021/06/28	6	15.81	10	15.82	15.81	-4	8,372	-0.05%
2021/06/25	19	15.81	2	15.81	15.82	17	8,524	0.20%
2021/06/24	16	15.72	0	0.00	15.74	16	8,621	0.19%
2021/06/23	10	15.67	0	0.00	15.68	10	8,635	0.12%
2021/06/22	16.1	15.50	0	0.00	15.53	16.1	8,835	0.18%
2021/06/21	34	15.46	0	0.00	15.51	34	9,068	0.37%
2021/06/18	79	15.63	5	15.64	15.63	74	9,032	0.82%
2021/06/17	27.6	15.73	19	15.74	15.71	8.6	8,735	0.10%
2021/06/16	19	15.86	0	0.00	15.87	19	8,671	0.22%
2021/06/15	20.1	15.93	0	0.00	15.94	20.1	8,646	0.23%
2021/06/11	3	16.01	10	16.02	16.01	-7	8,594	-0.08%
2021/06/10	12	16.01	0	0.00	16.01	12	8,643	0.14%
2021/06/09	6	16.00	58	16.01	16.00	-52	8,781	-0.59%
2021/06/08	8	16.01	5	16.00	16.00	3	8,964	0.03%
2021/06/04	2	16.04	0	0.00	16.05	2	9,173	0.02%
2021/06/02	9	16.09	2	16.11	16.09	7	9,425	0.07%
2021/06/01	32	16.07	0	0.00	16.04	32	9,717	0.33%
2021/05/31	59	16.18	34	16.12	16.13	25	9,838	0.25%
2021/05/28	5	16.18	12	16.21	16.18	-7	9,901	-0.07%
2021/05/27	4	16.11	6	16.13	16.11	-2	10,111	-0.02%
2021/05/26	2	16.10	0	0.00	16.10	2	10,562	0.02%
2021/05/25	4	16.03	7	16.03	16.04	-3	10,821	-0.03%
2021/05/24	2	16.01	1	16.04	16.00	1	11,271	0.01%
2021/05/21	34	16.01	1	16.01	16.02	33	11,513	0.29%
2021/05/20	2	16.02	6	16.01	16.00	-4	11,809	-0.03%
2021/05/19	3	16.05	0	0.00	16.04	3	12,215	0.02%
2021/05/18	1	16.07	50	16.05	16.08	-49	12,850	-0.38%
2021/05/17	12	15.84	11	15.92	15.92	1	13,371	0.01%
2021/05/14	23	15.92	10	15.92	15.90	13	14,427	0.09%
2021/05/13	12	15.90	8	15.89	15.92	4	15,549	0.03%
2021/05/12	20	15.98	22	16.03	16.00	-2	15,681	-0.01%
2021/05/11	29	15.99	17	15.98	16.02	12	15,626	0.08%
2021/05/10	3	16.14	0.8	16.15	16.10	2.2	15,716	0.01%
2021/05/07	9	16.18	36.5	16.12	16.20	-27.5	15,915	-0.17%
2021/05/06	5.5	16.01	6	16.04	15.99	-0.5	16,055	0.00%
2021/05/05	5	16.00	0	0.00	15.98	5	16,239	0.03%
2021/05/04	23.1	15.82	16	15.87	15.87	7.1	16,403	0.04%
2021/05/03	70	15.90	0	0.00	15.85	70	16,525	0.42%
2021/04/29	19	16.08	14	16.07	16.08	5	16,336	0.03%
2021/04/28	76.3	16.01	0	0.00	15.99	76.3	16,448	0.46%
2021/04/27	99.1	16.08	41	16.09	16.05	58.1	16,315	0.36%
2021/04/26	45.2	16.20	17	16.20	16.18	28.2	16,129	0.17%
2021/04/23	23	16.23	0	0.00	16.23	23	16,163	0.14%
2021/04/22	42	16.26	0.5	16.35	16.22	41.5	16,338	0.25%
2021/04/21	29	16.33	2	16.42	16.30	27	16,404	0.16%
2021/04/20	22	16.40	1	16.40	16.41	21	16,511	0.13%
2021/04/19	22	16.40	26	16.38	16.40	-4	16,749	-0.02%
2021/04/16	4.1	16.29	23	16.32	16.34	-18.9	17,010	-0.11%
2021/04/15	23	16.27	0	0.00	16.28	23	17,281	0.13%
2021/04/14	29.1	16.25	0	0.00	16.31	29.1	17,530	0.17%
2021/04/13	10.5	16.26	1	16.29	16.25	9.5	17,759	0.05%
2021/04/12	33	16.29	8	16.27	16.27	25	18,051	0.14%
2021/04/09	9	16.35	122	16.36	16.35	-113	18,299	-0.62%	大賣/鉅額交易
2021/04/08	11	16.41	0	0.00	16.41	11	18,583	0.06%
2021/04/07	22	16.41	0	0.00	16.41	22	18,945	0.12%
2021/04/06	24.5	16.47	11	16.46	16.47	13.5	19,237	0.07%
2021/04/01	3	16.35	7	16.33	16.32	-4	19,626	-0.02%
2021/03/31	25	16.36	2	16.32	16.28	23	20,059	0.11%
2021/03/30	42	16.37	17	16.33	16.40	25	20,432	0.12%
2021/03/29	24	16.16	51	16.21	16.18	-27	20,561	-0.13%
2021/03/26	24	15.90	1	15.90	16.03	23	20,825	0.11%
2021/03/25	63	15.80	3	15.76	15.81	60	21,351	0.28%
2021/03/24	115.9	15.96	5	15.95	15.90	110.9	21,444	0.52%	大買/鉅額交易
2021/03/23	82	16.12	3	16.33	16.12	79	21,213	0.37%
2021/03/22	23	16.22	25	16.24	16.24	-2	21,359	-0.01%
2021/03/19	30	16.13	0	0.00	16.11	30	21,958	0.14%
2021/03/18	12	16.19	151	16.20	16.25	-139	22,274	-0.62%	大賣/鉅額交易
2021/03/17	12.5	16.13	14	16.14	16.13	-1.5	22,893	-0.01%
2021/03/16	3	16.13	20	16.14	16.14	-17	23,551	-0.07%
2021/03/15	9	16.07	15	16.10	16.11	-6	24,398	-0.02%
2021/03/12	23	16.04	41	16.08	16.09	-18	25,142	-0.07%
2021/03/11	10	15.98	95	15.91	16.02	-85	25,824	-0.33%
2021/03/10	25	15.83	4	15.83	15.80	21	26,553	0.08%
2021/03/09	6.4	15.68	35	15.77	15.78	-28.6	27,886	-0.10%
2021/03/08	6	15.78	8	15.77	15.74	-2	29,080	-0.01%
2021/03/05	63.1	15.61	215	15.65	15.72	-151.9	30,378	-0.50%	大賣/鉅額交易
2021/03/04	45.2	15.74	1	15.71	15.71	44.2	31,200	0.14%
2021/03/03	3.3	15.70	2	15.85	15.87	1.3	32,520	0.00%
2021/03/02	57.7	15.73	0	0.00	15.68	57.7	34,800	0.17%
2021/02/26	69.2	15.72	20	15.75	15.72	49.2	36,660	0.13%
2021/02/25	97.3	15.80	11	15.88	15.90	86.3	37,418	0.23%
2021/02/24	121.4	15.85	17	15.82	15.81	104.4	39,726	0.26%	大買/鉅額交易
2021/02/23	93	15.94	12	15.93	15.95	81	41,184	0.20%
2021/02/22	77	15.93	25	15.98	15.98	52	45,206	0.12%
2021/02/19	103	15.69	25	15.76	15.73	78	50,089	0.16%	大買/
2021/02/18	151	16.00	27	15.91	15.89	124	55,747	0.22%	大買/鉅額交易
2021/02/17	307	15.80	344	15.50	15.94	-37	60,989	-0.06%	大買/大賣/
2021/02/05	189.1	15.15	5	15.15	15.11	184.1	72,664	0.25%	大買/鉅額交易
2021/02/04	163.5	15.33	193	15.41	15.26	-29.5	72,754	-0.04%	大買/大賣/