中信中國高股息 (00882)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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	68.1	10.82	34	10.94	10.94	34.1	23,572	0.14%
2024/04/26	131	10.72	5	10.71	10.76	126	24,372	0.52%	大買/鉅額交易
2024/04/25	1	10.64	36	10.66	10.64	-35	24,742	-0.14%
2024/04/24	6.1	10.47	3	10.48	10.48	3.1	25,250	0.01%
2024/04/23	6	10.43	0	0.00	10.44	6	26,952	0.02%
2024/04/22	19	10.45	50.7	10.46	10.43	-31.7	27,099	-0.12%
2024/04/19	4	10.30	33	10.33	10.33	-29	26,904	-0.11%
2024/04/18	0	0.00	1	10.27	10.31	-1	26,670	0.00%
2024/04/17	2.1	10.27	0	0.00	10.26	2.1	26,698	0.01%
2024/04/16	8.1	10.23	0	0.00	10.24	8.1	26,772	0.03%
2024/04/15	2	10.30	1	10.35	10.31	1	26,741	0.00%
2024/04/12	1	10.34	0	0.00	10.33	1	26,832	0.00%
2024/04/11	2.1	10.31	6	10.38	10.45	-4	26,819	-0.01%
2024/04/10	0.1	10.38	2	10.39	10.37	-1.9	26,780	-0.01%
2024/04/09	3.1	10.33	10	10.33	10.33	-6.9	27,028	-0.03%
2024/04/08	4	10.24	2	10.35	10.30	2	27,072	0.01%
2024/04/03	2.1	10.30	2	10.34	10.30	0.1	27,035	0.00%
2024/04/02	0	0.00	12	10.31	10.30	-12	27,099	-0.04%
2024/04/01	2.1	10.21	3	10.28	10.27	-0.9	27,116	0.00%
2024/03/29	4.1	10.22	2	10.22	10.21	2.1	27,114	0.01%
2024/03/28	14.1	10.21	1	10.18	10.23	13.1	27,103	0.05%
2024/03/27	0.1	10.39	0	0.00	10.30	0.1	26,851	0.00%
2024/03/26	27.1	10.38	1	10.34	10.36	26.1	26,842	0.10%
2024/03/25	0.1	10.47	3	10.49	10.47	-3	26,704	-0.01%
2024/03/22	10.1	10.45	1	10.53	10.43	9.1	26,691	0.03%
2024/03/21	13	10.49	16	10.52	10.50	-3	26,733	-0.01%
2024/03/20	7.1	10.35	0	0.00	10.41	7.1	26,880	0.03%
2024/03/19	7.1	10.45	4	10.48	10.42	3.1	27,015	0.01%
2024/03/18	6.1	10.45	5	10.43	10.45	1.1	27,297	0.00%
2024/03/15	29.1	10.29	12	10.27	10.25	17.1	27,202	0.06%
2024/03/14	3.2	10.36	0	0.00	10.34	3.2	27,830	0.01%
2024/03/13	10.1	10.40	34	10.38	10.40	-24	28,099	-0.09%
2024/03/12	12.3	10.32	14	10.32	10.35	-1.7	28,058	-0.01%
2024/03/11	3.1	10.28	0	0.00	10.28	3.1	28,080	0.01%
2024/03/08	1.1	10.32	15	10.29	10.32	-13.9	28,405	-0.05%
2024/03/07	12.2	10.20	0	0.00	10.26	12.2	28,306	0.04%
2024/03/06	1.1	10.22	14	10.25	10.21	-13	28,071	-0.05%
2024/03/05	14.2	10.11	5.4	10.14	10.10	8.7	28,190	0.03%
2024/03/04	0.6	10.21	0.5	10.20	10.19	0.1	28,405	0.00%
2024/03/01	15.1	10.22	0	0.00	10.23	15.1	28,288	0.05%
2024/02/29	2.1	10.16	0	0.00	10.25	2.1	28,108	0.01%
2024/02/27	7.1	10.28	19	10.24	10.28	-11.9	27,960	-0.04%
2024/02/26	0.1	10.35	16	10.36	10.35	-15.9	27,627	-0.06%
2024/02/23	0.6	10.43	33.1	10.42	10.41	-32.5	27,354	-0.12%
2024/02/22	20.3	10.28	18	10.29	10.34	2.3	26,877	0.01%
2024/02/21	4.3	10.17	17	10.18	10.30	-12.8	26,406	-0.05%
2024/02/20	3.1	9.96	7	9.97	9.96	-3.9	25,499	-0.02%
2024/02/19	14.1	9.88	7	9.91	9.89	7.1	25,222	0.03%
2024/02/16	11.1	9.73	2	9.80	9.84	9.1	24,986	0.04%
2024/02/15	23.2	9.58	7	9.63	9.60	16.2	24,606	0.07%
2024/02/05	12.6	9.50	20	9.58	9.56	-7.4	24,299	-0.03%
2024/02/02	5.4	9.61	13	9.65	9.59	-7.6	23,823	-0.03%
2024/02/01	6.1	9.66	0	0.00	9.66	6.1	23,581	0.03%
2024/01/31	7.2	9.60	2	9.64	9.62	5.2	23,304	0.02%
2024/01/30	24.8	9.76	26	9.81	9.70	-1.2	22,919	-0.01%
2024/01/29	11.2	9.95	2	9.99	9.95	9.2	22,333	0.04%
2024/01/26	4.2	10.02	18	10.00	9.98	-13.8	21,969	-0.06%
2024/01/25	21.6	9.88	8	9.90	10.01	13.6	21,537	0.06%
2024/01/24	87.3	9.60	9	9.54	9.51	78.3	20,662	0.38%
2024/01/23	8	9.26	15	9.33	9.42	-7	19,990	-0.04%
2024/01/22	65.1	9.42	6	9.45	9.30	59.1	19,421	0.30%
2024/01/19	45.3	9.58	0	0.00	9.56	45.3	18,124	0.25%
2024/01/18	57.8	9.63	0	0.00	9.61	57.8	17,379	0.33%
2024/01/17	136.5	9.87	9	9.86	9.78	127.5	16,490	0.77%	大買/鉅額交易
2024/01/16	14.3	10.29	18	10.30	10.27	-3.7	14,739	-0.03%
2024/01/15	12.1	10.30	0	0.00	10.33	12.1	14,582	0.08%
2024/01/12	2.1	10.33	3	10.28	10.32	-1	14,577	-0.01%
2024/01/11	10.5	10.28	19	10.27	10.34	-8.5	14,581	-0.06%
2024/01/10	5.1	10.27	11	10.27	10.28	-5.9	14,453	-0.04%
2024/01/09	16.1	10.29	0	0.00	10.31	16.1	14,309	0.11%
2024/01/08	10.2	10.37	22	10.44	10.32	-11.9	14,150	-0.08%
2024/01/05	3.1	10.49	12	10.49	10.48	-9	13,932	-0.06%
2024/01/04	25.2	10.46	20	10.45	10.42	5.2	13,904	0.04%
2024/01/03	2.7	10.44	8	10.42	10.48	-5.3	13,696	-0.04%
2024/01/02	6	10.37	13	10.38	10.38	-7	13,375	-0.05%
2023/12/29	5	10.34	10	10.35	10.36	-5	13,268	-0.04%
2023/12/28	1	10.29	3	10.26	10.31	-2	13,216	-0.02%
2023/12/27	7	10.19	5.5	10.18	10.22	1.5	13,606	0.01%
2023/12/26	23	10.22	0.2	10.27	10.19	22.8	13,435	0.17%
2023/12/25	7	10.20	0	0.00	10.21	7	13,409	0.05%
2023/12/22	3	10.24	10	10.25	10.23	-7	13,357	-0.05%
2023/12/21	4.1	10.13	20	10.15	10.23	-15.9	13,221	-0.12%
2023/12/20	11	10.21	1	10.25	10.21	10	13,119	0.08%
2023/12/19	3.1	10.18	1	10.20	10.21	2.1	13,101	0.02%
2023/12/18	24	10.29	2	10.26	10.25	22	12,996	0.17%
2023/12/15	1	10.21	5	10.31	10.28	-4	12,812	-0.03%
2023/12/14	11	10.14	6	10.17	10.12	5	12,440	0.04%
2023/12/13	21.4	10.16	30.2	10.17	10.15	-8.9	12,144	-0.07%
2023/12/12	45.5	10.13	30	10.14	10.21	15.5	11,853	0.13%
2023/12/11	71.1	10.02	57	10.08	10.03	14.1	11,763	0.12%
2023/12/08	28.2	10.18	2	10.26	10.15	26.2	10,994	0.24%
2023/12/07	10.1	10.21	22	10.23	10.23	-11.9	10,549	-0.11%
2023/12/06	20	10.30	44	10.28	10.36	-24	10,211	-0.24%
2023/12/05	29.2	10.29	16	10.33	10.26	13.2	10,020	0.13%
2023/12/04	18	10.38	33	10.42	10.39	-15	9,505	-0.16%
2023/12/01	15.1	10.40	8	10.40	10.42	7.1	9,373	0.08%
2023/11/30	27	10.41	0	0.00	10.40	27	9,281	0.29%
2023/11/29	47.7	10.49	0	0.00	10.45	47.7	9,144	0.52%
2023/11/28	247.3	10.61	10.6	10.59	10.62	236.7	8,462	2.80%	大買/鉅額交易
2023/11/27	5.2	10.69	0	0.00	10.62	5.2	8,460	0.06%
2023/11/24	0.3	10.73	1	10.71	10.71	-0.7	8,387	-0.01%
2023/11/22	14	10.64	30	10.64	10.65	-16	8,569	-0.19%
2023/11/21	2	10.76	4	10.75	10.73	-2	8,549	-0.02%
2023/11/20	7.1	10.69	4	10.73	10.71	3.1	8,640	0.04%
2023/11/17	6	10.73	22	10.71	10.71	-16	8,653	-0.18%
2023/11/16	7.1	10.80	7	10.81	10.82	0.1	8,794	0.00%
2023/11/15	0.1	10.81	8	10.83	10.83	-8	9,176	-0.09%
2023/11/13	6.2	10.58	3	10.63	10.59	3.2	9,602	0.03%
2023/11/10	2	10.60	0	0.00	10.62	2	9,736	0.02%
2023/11/09	6	10.68	3	10.69	10.69	3	9,899	0.03%
2023/11/08	4	10.73	0	0.00	10.73	4	10,462	0.04%
2023/11/07	6	10.81	0	0.00	10.79	6	10,644	0.06%
2023/11/06	0.9	10.87	4	10.88	10.87	-3.1	10,785	-0.03%
2023/11/02	1	10.74	0	0.00	10.74	1	11,019	0.01%
2023/11/01	2	10.70	3	10.69	10.73	-1	11,196	-0.01%
2023/10/31	4	10.67	0.2	10.67	10.67	3.8	11,364	0.03%
2023/10/30	1.2	10.71	0	0.00	10.72	1.2	11,635	0.01%
2023/10/27	2.2	10.74	2	10.67	10.76	0.2	11,917	0.00%
2023/10/26	1	10.63	0	0.00	10.62	1	12,729	0.01%
2023/10/25	1	10.76	57	10.71	10.71	-56	13,125	-0.43%
2023/10/24	10	10.46	0	0.00	10.51	10	13,241	0.08%
2023/10/23	5.1	10.48	0	0.00	10.46	5.1	13,469	0.04%
2023/10/20	4.1	10.56	0	0.00	10.55	4.1	13,763	0.03%
2023/10/19	15.6	10.63	0	0.00	10.65	15.6	13,951	0.11%
2023/10/18	5.4	10.82	2	10.80	10.79	3.4	13,969	0.02%
2023/10/16	12	10.79	0	0.00	10.81	12	14,720	0.08%
2023/10/13	1.1	10.87	0	0.00	10.86	1.1	16,147	0.01%
2023/10/12	6	10.93	1	10.95	10.98	5	16,487	0.03%
2023/10/11	16	10.79	0	0.00	10.75	16	16,693	0.10%
2023/10/06	1	10.66	4	10.70	10.70	-3	16,779	-0.02%
2023/10/05	12	10.56	0	0.00	10.58	12	16,858	0.07%
2023/10/04	10.3	10.57	0.2	10.60	10.57	10.1	16,984	0.06%
2023/10/03	14.5	10.66	0	0.00	10.61	14.5	17,274	0.08%
2023/09/28	3.2	10.86	10	10.87	10.86	-6.8	17,457	-0.04%
2023/09/27	2	10.86	1	10.86	10.87	1	17,646	0.01%
2023/09/26	2	10.92	0	0.00	10.88	2	17,770	0.01%
2023/09/25	3	10.97	2	11.05	10.96	1	17,941	0.01%
2023/09/22	4.2	10.88	0	0.00	10.97	4.2	18,044	0.02%
2023/09/21	1	10.92	0	0.00	10.92	1	18,177	0.01%
2023/09/20	0	0.00	12	11.01	11.00	-12	18,240	-0.07%
2023/09/19	0.2	10.94	5	11.00	10.97	-4.8	18,322	-0.03%
2023/09/18	14	10.95	0	0.00	10.90	14	18,601	0.08%
2023/09/15	10	11.04	12	10.98	11.00	-2	18,796	-0.01%
2023/09/14	16	10.87	2	10.87	10.89	14	18,835	0.07%
2023/09/13	1.5	10.89	1	10.89	10.90	0.5	18,861	0.00%
2023/09/12	0	0.00	1	10.93	10.92	-1	19,014	-0.01%
2023/09/11	6.3	10.91	11	10.88	10.96	-4.7	19,226	-0.02%
2023/09/08	3	10.96	0	0.00	10.95	3	19,312	0.02%
2023/09/07	6	11.00	0	0.00	11.01	6	19,583	0.03%
2023/09/06	8.1	11.03	0	0.00	11.02	8.1	19,745	0.04%
2023/09/05	1.1	11.10	0	0.00	11.12	1.1	19,743	0.01%
2023/09/04	2	11.00	6.5	11.17	11.17	-4.5	19,943	-0.02%
2023/08/31	7.1	10.90	2	10.90	10.88	5.1	20,308	0.03%
2023/08/30	4	11.02	12	11.00	10.99	-8	20,687	-0.04%
2023/08/29	4.1	10.85	2	10.95	10.96	2.1	21,161	0.01%
2023/08/28	4.2	10.92	1	10.90	10.84	3.2	21,529	0.01%
2023/08/25	0.1	10.73	7	10.70	10.73	-6.9	21,976	-0.03%
2023/08/24	3.3	10.65	6	10.68	10.69	-2.7	22,700	-0.01%
2023/08/23	0	0.00	8	10.65	10.65	-8	23,009	-0.03%
2023/08/22	15.2	10.51	21	10.57	10.54	-5.8	23,454	-0.02%
2023/08/21	25.5	10.62	89	10.61	10.61	-63.5	24,483	-0.26%
2023/08/18	8.1	10.87	0	0.00	10.82	8.1	25,064	0.03%
2023/08/17	3.4	10.85	29	10.90	10.87	-25.6	25,278	-0.10%
2023/08/16	14.6	10.94	41	10.94	10.94	-26.5	25,148	-0.11%
2023/08/15	12	11.02	0	0.00	11.02	12	25,258	0.05%
2023/08/14	14.1	11.05	5	11.05	11.04	9.1	25,150	0.04%
2023/08/11	54.1	11.25	12	11.25	11.29	42.1	24,684	0.17%
2023/08/10	9	11.36	12	11.40	11.35	-3	24,609	-0.01%
2023/08/09	6.1	11.40	7	11.40	11.40	-1	24,726	0.00%
2023/08/08	0.3	11.49	1	11.46	11.47	-0.7	24,874	0.00%
2023/08/07	0.1	11.53	0	0.00	11.52	0.1	24,834	0.00%
2023/08/04	0	0.00	1	11.65	11.66	-1	24,827	0.00%
2023/08/02	4.4	11.59	11	11.57	11.54	-6.6	25,158	-0.03%
2023/08/01	5	11.74	4	11.75	11.72	1	25,170	0.00%
2023/07/31	6	11.87	34	11.85	11.83	-28	25,129	-0.11%
2023/07/28	4.3	11.37	63	11.58	11.61	-58.7	24,479	-0.24%
2023/07/27	1.1	11.36	6	11.41	11.43	-4.9	24,109	-0.02%
2023/07/26	5.3	11.28	4	11.35	11.27	1.3	23,981	0.01%
2023/07/25	2	11.27	6	11.20	11.26	-4	23,761	-0.02%
2023/07/24	5.5	11.03	0	0.00	11.01	5.5	23,374	0.02%
2023/07/21	0.1	11.09	5	11.11	11.08	-4.9	23,134	-0.02%
2023/07/20	3	11.09	0	0.00	11.09	3	23,109	0.01%
2023/07/19	37.6	10.95	3	10.95	10.96	34.6	22,998	0.15%
2023/07/18	95.7	11.12	2	11.29	11.03	93.7	22,560	0.42%
2023/07/17	8.1	11.57	38	11.57	11.58	-30	21,201	-0.14%
2023/07/14	8.1	11.56	0	0.00	11.57	8.1	20,872	0.04%
2023/07/13	10	11.57	2	11.61	11.61	8	20,708	0.04%
2023/07/12	3.1	11.54	0	0.00	11.53	3.1	20,728	0.01%
2023/07/11	2.1	11.51	15	11.55	11.53	-13	20,658	-0.06%
2023/07/10	70.5	11.46	0	0.00	11.43	70.5	20,524	0.34%
2023/07/07	21.2	11.49	0	0.00	11.52	21.2	20,255	0.10%
2023/07/06	13.3	11.63	0	0.00	11.60	13.3	20,051	0.07%
2023/07/05	12.3	11.76	20	11.79	11.78	-7.7	19,680	-0.04%
2023/07/04	5	11.87	0	0.00	11.87	5	19,471	0.03%
2023/07/03	13	11.76	18.1	11.83	11.83	-5.1	19,558	-0.03%
2023/06/30	6	11.68	2	11.67	11.70	4	19,557	0.02%
2023/06/29	6	11.61	1	11.60	11.61	5	19,753	0.03%
2023/06/28	20	11.63	0	0.00	11.65	20	19,736	0.10%
2023/06/26	15.6	11.42	0	0.00	11.46	15.6	20,567	0.08%
2023/06/21	4.5	11.65	0	0.00	11.62	4.5	20,298	0.02%
2023/06/20	54.2	11.71	0	0.00	11.70	54.2	20,119	0.27%
2023/06/19	7	11.80	0	0.00	11.75	7	20,053	0.03%
2023/06/16	20	11.81	3	11.81	11.84	17	19,951	0.09%
2023/06/15	22.6	11.69	0	0.00	11.72	22.6	19,924	0.11%
2023/06/14	5.1	11.73	12	11.72	11.72	-7	19,716	-0.04%
2023/06/13	9.1	11.70	13	11.72	11.71	-3.9	19,644	-0.02%
2023/06/12	91.4	11.73	1	11.73	11.76	90.4	19,475	0.46%
2023/06/09	0.1	11.76	0	0.00	11.75	0.1	19,827	0.00%
2023/06/08	0	0.00	2	11.67	11.67	-2	19,892	-0.01%
2023/06/07	10.2	11.68	2	11.71	11.64	8.2	20,025	0.04%
2023/06/06	24.1	11.65	5	11.60	11.65	19.1	19,804	0.10%
2023/06/05	17.1	11.58	3	11.61	11.53	14.1	19,821	0.07%
2023/06/02	46.1	11.48	5	11.41	11.50	41.1	19,632	0.21%
2023/06/01	14.8	11.25	0	0.00	11.30	14.8	19,279	0.08%
2023/05/31	42.3	11.32	10	11.25	11.25	32.3	18,948	0.17%
2023/05/30	87.4	11.41	2	11.38	11.37	85.4	18,435	0.46%
2023/05/29	72.5	11.56	0	0.00	11.57	72.5	17,927	0.40%
2023/05/26	30	11.56	0	0.00	11.56	30	17,787	0.17%
2023/05/25	88.2	11.66	1	11.61	11.58	87.2	17,433	0.50%
2023/05/24	78.3	11.92	0	0.00	11.87	78.3	16,325	0.48%
2023/05/23	11.2	12.11	0	0.00	12.07	11.2	15,557	0.07%
2023/05/22	14.1	12.19	0	0.00	12.18	14.1	15,329	0.09%
2023/05/19	7.1	12.25	0	0.00	12.20	7.1	15,216	0.05%
2023/05/18	4	12.27	3	12.25	12.32	1	14,948	0.01%
2023/05/17	8.1	12.29	6	12.26	12.27	2.1	15,008	0.01%
2023/05/16	1	12.40	2	12.40	12.36	-1	14,964	-0.01%
2023/05/15	17.3	12.26	0	0.00	12.26	17.3	15,138	0.11%
2023/05/12	7.3	12.42	6	12.38	12.34	1.3	14,958	0.01%
2023/05/11	6.7	12.58	0	0.00	12.54	6.7	14,749	0.05%
2023/05/10	10.4	12.72	6	12.71	12.67	4.4	14,775	0.03%
2023/05/09	0	0.00	4	12.81	12.95	-4	14,681	-0.03%
2023/05/08	0	0.00	8	12.70	12.72	-8	14,557	-0.05%
2023/05/05	0	12.51	35	12.58	12.50	-35	14,775	-0.24%
2023/05/04	0	0.00	9	12.38	12.38	-9	14,764	-0.06%
2023/05/03	2	12.16	0	0.00	12.19	2	14,679	0.01%
2023/05/02	1	12.26	3	12.33	12.32	-2	14,828	-0.01%
2023/04/28	0	0.00	6	12.30	12.30	-6	14,899	-0.04%
2023/04/27	0	0.00	10	12.12	12.18	-10	15,268	-0.07%
2023/04/25	5.1	12.13	3	12.11	12.08	2.1	15,774	0.01%
2023/04/24	4.1	12.19	15	12.21	12.20	-11	16,097	-0.07%
2023/04/21	3.1	12.27	11	12.26	12.25	-7.9	16,015	-0.05%
2023/04/20	7	12.26	3	12.28	12.27	4	15,957	0.03%
2023/04/19	1	12.33	1	12.31	12.30	0	15,965	0.00%
2023/04/18	0	0.00	24	12.33	12.34	-24	15,913	-0.15%
2023/04/17	3	12.22	0	0.00	12.23	3	15,813	0.02%
2023/04/13	2	12.04	0	0.00	12.11	2	15,687	0.01%
2023/04/12	0	0.00	10	12.11	12.12	-10	15,657	-0.06%
2023/04/11	4	12.02	0	0.00	12.03	4	15,523	0.03%
2023/04/10	0	0.00	4	11.92	11.93	-4	15,505	-0.03%
2023/04/06	15.6	11.88	0	0.00	11.84	15.6	15,345	0.10%
2023/03/31	5	11.98	1	11.95	11.95	4	15,078	0.03%
2023/03/30	22.3	11.81	0	0.00	11.85	22.3	14,859	0.15%
2023/03/29	24	11.89	5	11.85	11.86	19	14,517	0.13%
2023/03/28	10.4	11.87	0	0.00	11.86	10.4	14,347	0.07%
2023/03/27	19.5	11.97	0	0.00	11.93	19.5	14,018	0.14%
2023/03/24	0	12.14	2	12.18	12.13	-2	13,403	-0.01%
2023/03/23	2	12.10	0	0.00	12.12	2	13,309	0.02%
2023/03/22	1	12.14	0	0.00	12.12	1	13,217	0.01%
2023/03/21	18	12.03	0	0.00	12.04	18	13,123	0.14%
2023/03/20	3	12.06	0	0.00	12.04	3	13,020	0.02%
2023/03/17	0	0.00	3	12.19	12.14	-3	12,940	-0.02%
2023/03/16	2	11.99	0	0.00	12.02	2	12,891	0.02%
2023/03/15	10	12.05	0	0.00	12.03	10	12,846	0.08%
2023/03/14	32.4	11.96	0	0.00	11.93	32.4	12,770	0.25%
2023/03/13	4	12.06	0	0.00	12.10	4	12,273	0.03%
2023/03/10	9.7	12.11	10	12.15	12.09	-0.3	12,120	0.00%
2023/03/09	3	12.36	0	0.00	12.33	3	11,786	0.03%
2023/03/08	6	12.36	100	12.38	12.33	-94	11,706	-0.80%
2023/03/07	12	12.57	14	12.50	12.58	-2	11,613	-0.02%
2023/03/06	37	12.37	2	12.38	12.41	35	11,431	0.31%
2023/03/03	10	12.35	0	0.00	12.36	10	11,230	0.09%
2023/03/02	1	12.10	1	12.26	12.26	0	11,086	0.00%
2023/03/01	4.1	11.95	3	12.15	12.12	1.1	10,944	0.01%
2023/02/24	17.5	12.11	0	0.00	12.10	17.5	10,685	0.16%
2023/02/23	1.1	12.26	0	0.00	12.26	1.1	10,369	0.01%
2023/02/22	3.1	12.22	0	0.00	12.31	3.1	10,236	0.03%
2023/02/21	10	12.35	4	12.29	12.36	6	10,102	0.06%
2023/02/20	4.2	12.06	4	12.27	12.26	0.2	9,909	0.00%
2023/02/17	5.2	12.08	0	0.00	12.10	5.2	9,801	0.05%
2023/02/16	3	12.13	0	0.00	12.16	3	9,810	0.03%
2023/02/15	9.1	12.11	0	0.00	12.10	9.1	9,778	0.09%
2023/02/14	2.1	12.19	0	0.00	12.22	2.1	9,616	0.02%
2023/02/13	8	12.14	1	12.15	12.20	7	9,536	0.07%
2023/02/09	5	12.09	0	0.00	12.15	5	9,241	0.05%
2023/02/08	1	12.10	0	0.00	12.09	1	9,216	0.01%
2023/02/07	3	12.04	0	0.00	12.02	3	9,107	0.03%
2023/02/06	6.2	11.92	0	0.00	11.92	6.2	9,071	0.07%
2023/02/03	19.6	12.06	1	12.05	12.03	18.6	8,865	0.21%
2023/02/02	8.2	12.33	0	0.00	12.34	8.2	8,609	0.10%
2023/02/01	1	12.31	1	12.36	12.37	0	8,491	0.00%
2023/01/31	55.1	12.37	0	0.00	12.34	55.1	8,383	0.66%
2023/01/30	5	12.60	20	12.68	12.59	-15	8,189	-0.18%
2023/01/17	30	12.46	12	12.48	12.40	18	8,088	0.22%
2023/01/16	7	12.85	4	12.80	12.85	3	7,767	0.04%
2023/01/13	0	12.72	2	12.70	12.72	-2	7,383	-0.03%
2023/01/12	65.2	12.60	5	12.79	12.62	60.2	7,229	0.83%
2023/01/11	50	12.59	0	0.00	12.62	50	6,834	0.73%
2023/01/10	2	12.53	0	0.00	12.56	2	6,800	0.03%
2023/01/09	14	12.58	5	12.58	12.59	9	6,784	0.13%
2023/01/06	5.3	12.51	0	0.00	12.50	5.3	6,695	0.08%
2023/01/05	10	12.53	7	12.52	12.50	3	6,681	0.04%
2023/01/04	0	12.30	0	0.00	12.29	0	6,626	0.00%
2023/01/03	2	11.94	2	12.03	12.06	0	6,639	0.00%
2022/12/30	6	11.99	0	0.00	11.97	6	6,673	0.09%
2022/12/29	2	11.94	0	0.00	11.94	2	6,625	0.03%
2022/12/28	9	12.04	7	12.00	12.03	2	6,662	0.03%
2022/12/27	0	0.00	1	11.91	11.91	-1	6,599	-0.02%
2022/12/23	1	11.82	0	0.00	11.84	1	6,879	0.01%
2022/12/22	2	11.85	3	11.87	11.87	-1	7,055	-0.01%
2022/12/21	2	11.75	0	0.00	11.73	2	7,230	0.03%
2022/12/20	5	11.83	0	0.00	11.71	5	7,459	0.07%
2022/12/19	4	11.98	3	11.98	11.90	1	7,568	0.01%
2022/12/16	1	11.76	6	11.97	12.00	-5	7,542	-0.07%
2022/12/15	0	0.00	11	11.87	11.86	-11	7,533	-0.15%
2022/12/14	1	11.90	5	11.90	11.97	-4	7,600	-0.05%
2022/12/09	0.1	11.94	6	11.98	11.97	-5.9	7,672	-0.08%
2022/12/08	1	11.69	4	11.74	11.73	-3	7,598	-0.04%
2022/12/07	0	0.00	1	11.80	11.86	-1	7,645	-0.01%
2022/12/06	1	11.70	2	11.80	11.75	-1	7,709	-0.01%
2022/12/05	0	0.00	2	11.69	11.74	-2	7,712	-0.03%
2022/12/02	4	11.54	1	11.49	11.49	3	7,718	0.04%
2022/12/01	1	11.73	3	11.84	11.70	-2	7,686	-0.03%
2022/11/30	5	11.68	0	0.00	11.68	5	7,673	0.07%
2022/11/29	0	0.00	20	11.53	11.57	-20	7,673	-0.26%
2022/11/28	3.2	11.12	1	11.20	11.18	2.2	7,528	0.03%
2022/11/25	0	0.00	2	11.27	11.28	-2	7,539	-0.03%
2022/11/24	6	11.21	0	0.00	11.21	6	7,587	0.08%
2022/11/22	0	0.00	3	11.08	11.14	-3	7,804	-0.04%
2022/11/21	4	10.96	0	0.00	11.00	4	7,883	0.05%
2022/11/18	0	0.00	1	11.10	11.13	-1	7,870	-0.01%
2022/11/17	4	11.14	0	0.00	11.07	4	8,127	0.05%
2022/11/16	0	0.00	14	11.24	11.20	-14	8,159	-0.17%
2022/11/15	9	11.19	1	11.08	11.25	8	8,186	0.10%
2022/11/14	2	11.07	0	0.00	11.03	2	8,173	0.02%
2022/11/11	0	0.00	4.3	10.64	10.72	-4.3	8,222	-0.05%
2022/11/10	1.9	10.50	0	0.00	10.40	1.9	8,194	0.02%
2022/11/09	7	10.61	2	10.71	10.58	5	8,278	0.06%
2022/11/08	3.4	10.65	1	10.74	10.56	2.4	8,434	0.03%
2022/11/07	0	0.00	8	10.52	10.66	-8	8,473	-0.09%
2022/11/04	0	0.00	3	10.37	10.43	-3	8,515	-0.04%
2022/11/03	4	10.09	0	0.00	10.09	4	8,790	0.05%
2022/11/02	2.1	10.20	2	10.14	10.20	0	8,892	0.00%
2022/11/01	5.1	9.87	0	0.00	9.93	5.1	8,975	0.06%
2022/10/31	6	9.98	77	10.10	9.99	-71	8,936	-0.79%
2022/10/28	12	10.27	5	10.27	10.17	7	8,764	0.08%
2022/10/27	4	10.47	2	10.55	10.47	2	8,865	0.02%
2022/10/26	2	10.50	20	10.44	10.45	-18	9,362	-0.19%
2022/10/25	4	10.35	21	10.43	10.45	-17	9,916	-0.17%
2022/10/24	18	10.63	0	0.00	10.59	18	10,078	0.18%
2022/10/21	0	0.00	3	10.91	10.88	-3	9,993	-0.03%
2022/10/20	11	10.87	10	10.75	10.85	1	10,016	0.01%
2022/10/19	12	10.90	5	10.88	10.88	7	10,014	0.07%
2022/10/18	0.1	10.80	3	10.84	10.83	-2.9	10,113	-0.03%
2022/10/17	3	10.71	0	0.00	10.75	3	10,568	0.03%
2022/10/14	5	10.72	31	10.73	10.85	-26	10,621	-0.24%
2022/10/13	0	0.00	21	10.64	10.65	-21	10,653	-0.20%
2022/10/12	60	10.66	0	0.00	10.61	60	10,760	0.56%
2022/10/11	14.1	10.82	0	0.00	10.77	14.1	11,044	0.13%
2022/10/06	5	11.18	0	0.00	11.20	5	12,060	0.04%
2022/10/05	12	11.19	9	11.19	11.22	3	12,246	0.02%
2022/10/04	3	11.04	2	11.03	11.04	1	12,275	0.01%
2022/10/03	3.1	10.93	3	10.98	10.88	0.1	12,499	0.00%
2022/09/30	3	10.92	29	10.90	10.95	-26	12,489	-0.21%
2022/09/29	10	11.11	1	11.15	11.03	9	12,435	0.07%
2022/09/28	13.1	11.16	0	0.00	11.13	13.1	12,468	0.11%
2022/09/27	6.5	11.35	5	11.30	11.35	1.5	12,407	0.01%
2022/09/26	10	11.50	0	0.00	11.48	10	12,167	0.08%
2022/09/23	1	11.60	0	0.00	11.66	1	12,028	0.01%
2022/09/22	14	11.61	0	0.00	11.61	14	12,026	0.12%
2022/09/21	4	11.73	0	0.00	11.73	4	11,937	0.03%
2022/09/20	0	0.00	2	11.85	11.83	-2	11,850	-0.02%
2022/09/19	3.2	11.80	0	0.00	11.81	3.2	11,861	0.03%
2022/09/14	1	11.95	0	0.00	11.91	1	11,692	0.01%
2022/09/13	0	0.00	5	12.01	12.02	-5	11,617	-0.04%
2022/09/12	52	11.84	5	11.83	11.85	47	11,526	0.41%
2022/09/08	10	11.76	1	11.80	11.74	9	11,505	0.08%
2022/09/07	5	11.77	2	11.80	11.76	3	11,550	0.03%
2022/09/06	0	0.00	17	11.75	11.79	-17	11,539	-0.15%
2022/09/05	0	0.00	5	11.71	11.71	-5	11,481	-0.04%
2022/09/02	7.1	11.69	0	0.00	11.70	7.1	11,426	0.06%
2022/09/01	21	11.75	0	0.00	11.77	21	11,381	0.18%
2022/08/31	4	11.70	2	11.76	11.79	2	11,269	0.02%
2022/08/30	1.1	11.76	0	0.00	11.74	1.1	11,200	0.01%
2022/08/26	1	11.75	4	11.78	11.77	-3	10,994	-0.03%
2022/08/25	22.1	11.68	0	0.00	11.63	22.1	10,873	0.20%
2022/08/24	12	11.62	1	11.77	11.59	11	10,836	0.10%
2022/08/23	4.1	11.72	0	0.00	11.76	4.1	10,536	0.04%
2022/08/22	2.4	11.79	0.5	11.80	11.78	1.9	10,504	0.02%
2022/08/19	5.1	11.64	1	11.72	11.74	4.1	10,388	0.04%
2022/08/18	9.1	11.69	0	0.00	11.68	9.1	10,282	0.09%
2022/08/17	2	11.67	0	0.00	11.74	2	10,061	0.02%
2022/08/16	8	11.67	0	0.00	11.66	8	9,986	0.08%
2022/08/15	10.3	11.73	1	11.83	11.70	9.3	9,899	0.09%
2022/08/12	0.2	11.67	6	11.71	11.77	-5.8	9,756	-0.06%
2022/08/11	0	0.00	2	11.62	11.61	-2	9,740	-0.02%
2022/08/10	25.4	11.56	0	0.00	11.52	25.4	9,594	0.26%
2022/08/09	21.7	11.76	10	11.70	11.74	11.7	9,250	0.13%
2022/08/08	4.4	11.70	2.4	11.70	11.71	2	9,094	0.02%
2022/08/05	0.1	11.63	0.3	11.59	11.59	-0.2	8,913	0.00%
2022/08/04	1.1	11.54	1	11.54	11.52	0.1	8,815	0.00%
2022/08/03	9.1	11.52	1.3	11.51	11.49	7.8	8,718	0.09%
2022/08/02	7.2	11.54	0	0.00	11.53	7.2	8,566	0.08%
2022/08/01	42.1	11.88	0	0.00	11.77	42.1	8,121	0.52%
2022/07/29	19.1	11.92	0	0.00	11.90	19.1	7,619	0.25%
2022/07/28	0.8	12.01	0	0.00	12.01	0.8	7,362	0.01%
2022/07/27	5.3	12.00	0	0.00	11.99	5.3	7,317	0.07%
2022/07/26	0	0.00	17	11.96	12.02	-17	7,439	-0.23%
2022/07/25	9.4	11.90	2	11.94	11.89	7.4	7,444	0.10%
2022/07/22	46.5	11.96	115	11.92	11.91	-68.5	7,391	-0.93%	大賣/
2022/07/21	6.1	12.05	0	0.00	12.05	6.1	6,984	0.09%
2022/07/20	2	12.14	1	12.16	12.13	1	6,933	0.01%
2022/07/19	4.6	12.09	0	0.00	12.08	4.6	6,979	0.07%
2022/07/18	25.4	12.17	2	12.20	12.16	23.4	6,919	0.34%
2022/07/15	38.1	12.98	1	13.09	13.00	37.1	6,696	0.55%
2022/07/14	16.7	13.05	10	13.05	13.04	6.7	5,901	0.11%
2022/07/13	15.3	13.25	0.2	13.36	13.22	15.1	5,661	0.27%
2022/07/12	23.2	13.30	0	0.00	13.28	23.2	5,470	0.42%
2022/07/11	11.2	13.36	18	13.29	13.25	-6.8	5,395	-0.13%
2022/07/08	3	13.47	0	0.00	13.43	3	5,223	0.06%
2022/07/07	15.3	13.34	1	13.34	13.37	14.3	5,142	0.28%
2022/07/06	11.1	13.45	1	13.64	13.31	10.1	5,188	0.20%
2022/07/05	3.1	13.63	0	0.00	13.58	3.1	5,133	0.06%
2022/07/04	30	13.47	0	0.00	13.47	30	5,217	0.57%
2022/07/01	0.2	13.56	1	13.61	13.47	-0.8	5,432	-0.01%
2022/06/30	3	13.54	14	13.52	13.59	-11	6,109	-0.18%
2022/06/29	0	0.00	12	13.47	13.53	-12	6,114	-0.20%
2022/06/28	0	0.00	15	13.43	13.44	-15	6,239	-0.24%
2022/06/27	16	13.35	60	13.40	13.38	-44	6,320	-0.70%
2022/06/24	1	13.33	5	13.30	13.28	-4	6,329	-0.06%
2022/06/23	0.1	13.26	10	13.24	13.26	-9.9	6,441	-0.15%
2022/06/21	2	13.35	0	0.00	13.36	2	6,600	0.03%
2022/06/20	0.1	13.25	0	0.00	13.20	0.1	6,705	0.00%
2022/06/16	2	13.42	0	0.00	13.34	2	6,919	0.03%
2022/06/14	1	13.50	0	0.00	13.50	1	7,364	0.01%
2022/06/13	1	13.56	0	0.00	13.57	1	8,146	0.01%
2022/06/10	3	13.73	1	13.74	13.72	2	9,203	0.02%
2022/06/09	5	13.89	2	13.87	13.83	3	9,719	0.03%
2022/06/02	0	0.00	1	13.86	13.83	-1	11,170	-0.01%
2022/06/01	3	13.76	1	13.82	13.83	2	11,357	0.02%
2022/05/31	1.3	13.68	0	0.00	13.69	1.3	11,451	0.01%
2022/05/30	4.3	13.73	0	0.00	13.66	4.3	11,501	0.04%
2022/05/27	2	13.77	1	13.85	13.77	1	11,573	0.01%
2022/05/25	1	13.78	0	0.00	13.80	1	11,941	0.01%
2022/05/24	1.1	13.80	0	0.00	13.79	1.1	12,145	0.01%
2022/05/23	0.5	13.95	0	0.00	13.83	0.5	12,213	0.00%
2022/05/20	0	0.00	1	13.91	13.88	-1	12,357	-0.01%
2022/05/19	2	13.72	1	13.76	13.71	1	12,340	0.01%
2022/05/16	0.1	13.48	0	0.00	13.55	0.1	12,455	0.00%
2022/05/13	1	13.37	1	13.45	13.46	0	12,674	0.00%
2022/05/12	4.5	13.41	0	0.00	13.32	4.5	12,789	0.03%
2022/05/11	1.2	13.49	1	13.57	13.57	0.2	13,241	0.00%
2022/05/10	4.2	13.29	1	13.45	13.48	3.2	13,399	0.02%
2022/05/09	5.2	13.53	0	0.00	13.51	5.2	13,472	0.04%
2022/05/06	3	13.77	0	0.00	13.70	3	13,456	0.02%
2022/05/05	1	13.98	0	0.00	14.00	1	13,457	0.01%
2022/05/03	0	0.00	6	14.09	14.13	-6	13,606	-0.04%
2022/04/29	0	0.00	1	13.79	13.88	-1	13,710	-0.01%
2022/04/28	1	13.75	3	13.74	13.78	-2	13,825	-0.01%
2022/04/27	6.2	13.40	0	0.00	13.50	6.2	13,883	0.04%
2022/04/26	6.4	13.58	0	0.00	13.58	6.4	14,010	0.05%
2022/04/25	7.4	13.61	0	0.00	13.62	7.4	14,272	0.05%
2022/04/22	1.1	13.69	1	13.90	13.88	0.1	14,452	0.00%
2022/04/21	12.1	13.97	0	0.00	13.88	12.1	14,428	0.08%
2022/04/20	2	14.20	0	0.00	14.18	2	14,341	0.01%
2022/04/19	0.1	14.31	54	14.25	14.30	-54	14,364	-0.38%
2022/04/18	0	0.00	0	14.17	14.15	0	14,371	0.00%
2022/04/14	0.4	14.27	10	14.28	14.29	-9.6	14,456	-0.07%
2022/04/13	4	14.12	0	0.00	14.17	4	14,594	0.03%
2022/04/12	1	14.04	1	14.09	14.22	0	14,832	0.00%
2022/04/11	3	14.33	1	14.40	14.17	2	14,855	0.01%
2022/04/08	0	0.00	3	14.34	14.40	-3	14,777	-0.02%
2022/04/07	10.2	14.20	6	14.19	14.13	4.2	14,617	0.03%
2022/04/06	5	14.02	20.2	14.20	14.41	-15.2	14,510	-0.10%
2022/04/01	0	0.00	10	13.96	13.93	-10	13,878	-0.07%
2022/03/31	0.1	13.98	9	13.96	13.95	-8.9	13,889	-0.06%
2022/03/30	1.1	13.80	0	0.00	13.86	1.1	14,027	0.01%
2022/03/29	1	13.78	0	0.00	13.77	1	14,293	0.01%
2022/03/28	0.1	13.73	9	13.55	13.76	-8.9	14,313	-0.06%
2022/03/25	4.2	13.67	20	13.80	13.66	-15.8	14,277	-0.11%
2022/03/24	1	13.80	3	13.72	13.78	-2	14,340	-0.01%
2022/03/23	31	13.74	0	0.00	13.75	31	14,461	0.21%
2022/03/22	0	0.00	1	13.67	13.70	-1	14,416	-0.01%
2022/03/21	23.7	13.48	25	13.57	13.42	-1.3	14,346	-0.01%
2022/03/18	7.1	13.35	35	13.37	13.42	-27.9	14,375	-0.19%
2022/03/17	42.3	13.11	5	13.07	13.23	37.3	14,292	0.26%
2022/03/16	27.2	12.26	14	12.10	12.40	13.2	14,031	0.09%
2022/03/15	142.1	12.59	5	12.80	12.49	137.1	13,556	1.01%	大買/鉅額交易
2022/03/14	51.4	13.32	0	0.00	13.18	51.4	12,540	0.41%
2022/03/11	45.7	13.47	10	13.61	13.44	35.7	12,094	0.30%
2022/03/10	25.1	13.74	41	13.80	13.78	-15.9	11,716	-0.14%
2022/03/09	44.7	13.58	8	13.75	13.51	36.7	11,861	0.31%
2022/03/08	46.6	13.78	0	0.00	13.78	46.6	11,465	0.41%
2022/03/07	31	13.93	0	0.00	14.00	31	11,240	0.28%
2022/03/04	5.1	14.02	0	0.00	14.04	5.1	11,209	0.05%
2022/03/03	2	14.03	1	14.12	14.08	1	11,205	0.01%
2022/03/02	7	14.04	0	0.00	14.04	7	11,266	0.06%
2022/03/01	1.5	14.15	2	14.11	14.08	-0.6	11,237	0.00%
2022/02/25	2.2	14.12	0	0.00	14.05	2.2	11,163	0.02%
2022/02/24	38.3	14.14	0	0.00	14.12	38.3	10,998	0.35%
2022/02/23	0.2	14.34	0	0.00	14.25	0.2	10,879	0.00%
2022/02/22	30.2	14.23	0	0.00	14.22	30.2	10,972	0.28%
2022/02/21	12.2	14.37	11	14.37	14.36	1.2	10,967	0.01%
2022/02/17	5	14.33	0	0.00	14.31	5	11,133	0.04%
2022/02/16	4	14.32	0	0.00	14.31	4	11,416	0.04%
2022/02/15	6.4	14.32	26	14.32	14.21	-19.6	11,559	-0.17%
2022/02/14	7.2	14.59	30	14.65	14.52	-22.8	11,754	-0.19%
2022/02/11	0	0.00	11.7	14.80	14.79	-11.7	12,334	-0.09%
2022/02/10	0	0.00	23.9	14.55	14.58	-23.9	12,617	-0.19%
2022/02/09	2.1	14.27	8	14.42	14.47	-6	13,303	-0.04%
2022/02/08	1	14.21	5	14.21	14.16	-4	13,721	-0.03%
2022/02/07	2	14.16	0	0.00	14.17	2	14,094	0.01%
2022/01/26	2	14.21	0.3	14.24	14.17	1.7	14,311	0.01%
2022/01/25	2.5	14.33	0	0.00	14.24	2.5	14,722	0.02%
2022/01/24	0	0.00	12.5	14.35	14.43	-12.5	14,831	-0.08%
2022/01/21	7	14.33	2	14.32	14.29	5	14,878	0.03%
2022/01/20	0	0.00	5	14.30	14.31	-5	14,839	-0.03%
2022/01/19	13.2	14.09	4	14.12	14.13	9.2	14,912	0.06%
2022/01/18	21.4	13.91	14	13.93	13.97	7.4	15,011	0.05%
2022/01/17	12	14.17	3	14.32	14.13	9	14,704	0.06%
2022/01/14	23.7	14.27	0	0.00	14.28	23.7	14,427	0.16%
2022/01/13	21	14.40	4	14.45	14.40	17	14,360	0.12%
2022/01/11	0	0.00	6	14.39	14.40	-6	14,247	-0.04%
2022/01/10	0	0.00	21.3	14.24	14.25	-21.3	14,082	-0.15%
2022/01/07	3	14.12	0	0.00	14.18	3	14,231	0.02%
2022/01/06	3	14.13	0	0.00	14.12	3	14,133	0.02%
2022/01/05	5	14.23	0	0.00	14.22	5	13,900	0.04%
2022/01/04	0	0.00	12	14.48	14.51	-12	13,667	-0.09%
2021/12/30	0	0.00	2	14.34	14.31	-2	13,748	-0.01%
2021/12/29	19.2	14.33	1	14.34	14.33	18.2	13,811	0.13%
2021/12/28	15	14.49	1	14.51	14.47	14	13,763	0.10%
2021/12/27	0	0.00	2	14.56	14.56	-2	13,759	-0.01%
2021/12/24	5	14.50	6	14.54	14.54	-1	13,736	-0.01%
2021/12/23	0	0.00	5	14.25	14.45	-5	13,484	-0.04%
2021/12/22	6	14.19	2	14.20	14.14	4	13,228	0.03%
2021/12/21	0	0.00	2	14.13	14.10	-2	13,288	-0.02%
2021/12/20	20	14.05	8	14.14	14.08	12	13,337	0.09%
2021/12/17	3	14.32	2	14.33	14.34	1	13,225	0.01%
2021/12/16	0	0.00	1	14.19	14.23	-1	13,276	-0.01%
2021/12/15	0	0.00	8	14.20	14.14	-8	13,338	-0.06%
2021/12/14	36	14.05	16	14.01	13.99	20	13,480	0.15%
2021/12/13	0	0.00	2	14.36	14.33	-2	13,795	-0.01%
2021/12/10	2	14.26	12	14.32	14.28	-10	13,882	-0.07%
2021/12/09	1	14.10	29.1	14.22	14.29	-28.1	13,811	-0.20%
2021/12/08	0	0.00	50	14.04	14.04	-50	13,604	-0.37%
2021/12/07	0	0.00	2	14.00	14.00	-2	13,600	-0.01%
2021/12/06	4	14.00	0	0.00	14.01	4	13,558	0.03%
2021/12/03	2	14.05	13	13.82	14.06	-11	13,478	-0.08%
2021/12/02	1	13.75	0	0.00	13.77	1	13,202	0.01%
2021/12/01	5	13.59	0	0.00	13.75	5	13,351	0.04%
2021/11/30	5	13.61	10	13.66	13.60	-5	13,596	-0.04%
2021/11/26	13	13.75	10	13.73	13.69	3	13,697	0.02%
2021/11/25	6	13.88	0	0.00	13.90	6	13,593	0.04%
2021/11/24	3	13.77	1	13.77	13.79	2	13,588	0.01%
2021/11/23	1	13.66	2	13.76	13.73	-1	13,550	-0.01%
2021/11/22	7.6	13.72	0	0.00	13.70	7.6	13,543	0.06%
2021/11/19	13	13.63	0	0.00	13.64	13	13,549	0.10%
2021/11/18	27.3	13.70	0	0.00	13.69	27.3	13,445	0.20%
2021/11/17	0	0.00	1	13.78	13.76	-1	13,389	-0.01%
2021/11/16	22	13.74	0	0.00	13.74	22	13,504	0.16%
2021/11/15	6	13.73	20	13.82	13.71	-14	13,455	-0.10%
2021/11/12	20	13.95	21	13.97	13.91	-1	13,157	-0.01%
2021/11/11	6	13.77	51	13.76	13.81	-45	12,962	-0.35%
2021/11/10	45	13.46	12	13.59	13.40	33	12,650	0.26%
2021/11/09	64.5	13.61	2	13.57	13.57	62.5	12,007	0.52%
2021/11/08	81	13.72	35	13.73	13.71	46	11,286	0.41%
2021/11/05	70	13.86	0	0.00	13.86	70	10,669	0.66%
2021/11/04	102	13.98	0	0.00	13.94	102	10,204	1.00%	大買/鉅額交易
2021/11/03	248.1	13.94	0	0.00	14.01	248.1	10,097	2.46%	大買/鉅額交易
2021/11/02	41.3	14.01	5	14.15	14.01	36.3	10,082	0.36%
2021/11/01	17	14.08	5	14.10	14.10	12	9,851	0.12%
2021/10/29	26	14.12	0	0.00	14.13	26	9,887	0.26%
2021/10/28	0	14.23	1	14.21	14.21	-1	9,781	-0.01%
2021/10/27	6	14.20	0	0.00	14.23	6	9,915	0.06%
2021/10/26	35	14.38	5	14.38	14.29	30	9,910	0.30%
2021/10/25	2	14.49	0	0.00	14.53	2	9,873	0.02%
2021/10/22	1	14.60	1	14.58	14.57	0	10,281	0.00%
2021/10/21	3	14.50	1	14.60	14.50	2	10,549	0.02%
2021/10/19	0	0.00	1	14.57	14.54	-1	11,260	-0.01%
2021/10/18	2.1	14.40	0	0.00	14.42	2.1	11,366	0.02%
2021/10/15	26.1	14.43	0	0.00	14.46	26.1	11,664	0.22%
2021/10/14	0.2	14.63	1	14.63	14.60	-0.8	12,293	-0.01%
2021/10/13	0	0.00	1	14.54	14.58	-1	13,097	-0.01%
2021/10/12	20.1	14.60	0	0.00	14.55	20.1	14,037	0.14%
2021/10/08	1.2	14.79	1	14.71	14.69	0.2	14,558	0.00%
2021/10/07	0	0.00	41	14.85	14.92	-41	14,923	-0.27%
2021/10/06	0	0.00	2	14.69	14.75	-2	15,111	-0.01%
2021/10/01	9	14.56	0	0.00	14.48	9	16,396	0.05%
2021/09/30	20	14.60	1	14.61	14.61	19	16,844	0.11%
2021/09/28	0	0.00	13	14.40	14.64	-13	17,942	-0.07%
2021/09/27	4	14.40	1	14.50	14.35	3	17,971	0.02%
2021/09/24	2.1	14.56	1	14.59	14.57	1.1	17,973	0.01%
2021/09/23	0	0.00	58	14.58	14.53	-58	18,139	-0.32%
2021/09/22	24.2	14.04	10	14.07	14.12	14.2	18,032	0.08%
2021/09/17	23	14.20	1	14.33	14.18	22	17,974	0.12%
2021/09/16	31.2	14.31	2	14.68	14.24	29.2	17,831	0.16%
2021/09/15	19.3	14.76	12	14.83	14.73	7.3	17,376	0.04%
2021/09/13	11	14.96	24	15.05	15.07	-13	17,369	-0.07%
2021/09/10	0	0.00	1	15.09	15.00	-1	17,530	-0.01%
2021/09/09	1	14.95	0	0.00	14.94	1	17,835	0.01%
2021/09/08	0	0.00	28	14.95	14.98	-28	18,058	-0.16%
2021/09/07	1	14.92	0	0.00	14.93	1	18,082	0.01%
2021/09/06	0.1	15.03	123	15.12	14.99	-122.9	18,204	-0.68%	大賣/鉅額交易
2021/09/03	1	15.03	5	15.06	15.06	-4	18,007	-0.02%
2021/09/02	0	0.00	2	14.82	14.82	-2	17,690	-0.01%
2021/09/01	5	14.68	2	14.66	14.73	3	17,522	0.02%
2021/08/31	5	14.40	0	0.00	14.47	5	17,345	0.03%
2021/08/30	10.3	14.45	12	14.42	14.47	-1.8	17,319	-0.01%
2021/08/27	5.1	14.42	0	0.00	14.42	5.1	17,252	0.03%
2021/08/26	1	14.42	1	14.42	14.43	0	17,241	0.00%
2021/08/25	0	0.00	2	14.42	14.43	-2	17,183	-0.01%
2021/08/24	3	14.22	1	14.29	14.29	2	17,194	0.01%
2021/08/23	0	0.00	1	14.24	14.20	-1	17,173	-0.01%
2021/08/20	32.4	13.91	0	0.00	13.86	32.4	17,067	0.19%
2021/08/19	7	14.00	0	0.00	14.01	7	16,856	0.04%
2021/08/18	2	13.98	1	14.10	14.20	1	16,788	0.01%
2021/08/17	5.3	14.20	0	0.00	14.12	5.3	16,728	0.03%
2021/08/16	7	14.24	0	0.00	14.30	7	16,678	0.04%
2021/08/13	2.1	14.29	3	14.34	14.30	-0.9	16,582	-0.01%
2021/08/12	5	14.34	10	14.32	14.36	-5	16,536	-0.03%
2021/08/11	1	14.33	5	14.29	14.34	-4	16,466	-0.02%
2021/08/10	11	14.05	0	0.00	14.09	11	16,299	0.07%
2021/08/09	67	13.84	0	0.00	14.08	67	16,292	0.41%
2021/08/06	66.6	13.94	0	0.00	13.89	66.6	16,026	0.42%
2021/08/05	3.2	13.98	0	0.00	13.96	3.2	15,823	0.02%
2021/08/04	27	13.99	3	14.02	14.03	24	15,823	0.15%
2021/08/03	49.2	14.04	0	0.00	13.96	49.2	15,715	0.31%
2021/08/02	6	13.89	3	14.02	14.05	3	15,530	0.02%
2021/07/30	8.3	13.94	13	13.95	13.92	-4.7	15,385	-0.03%
2021/07/29	4.4	14.00	0	0.00	14.05	4.4	15,241	0.03%
2021/07/28	170.5	13.91	6	13.90	13.88	164.5	15,073	1.09%	大買/鉅額交易
2021/07/27	8.7	14.19	0	0.00	14.15	8.7	14,771	0.06%
2021/07/26	44.5	14.32	2	14.31	14.26	42.5	14,884	0.29%
2021/07/23	12.5	14.54	3	14.59	14.50	9.5	14,482	0.07%
2021/07/22	3.3	14.59	2.1	14.59	14.61	1.3	14,626	0.01%
2021/07/21	137.3	14.48	0	0.00	14.42	137.3	14,896	0.92%	大買/鉅額交易
2021/07/20	48.5	14.55	0	0.00	14.49	48.5	14,776	0.33%
2021/07/19	63.3	14.78	2.2	14.77	14.76	61.1	14,050	0.43%
2021/07/16	58.7	14.91	1	14.96	14.92	57.7	13,439	0.43%
2021/07/15	14.5	15.41	0	0.00	15.59	14.5	12,665	0.11%
2021/07/14	17.2	15.41	0	0.00	15.42	17.2	12,176	0.14%
2021/07/13	7.2	15.46	0	0.00	15.45	7.2	11,740	0.06%
2021/07/12	10.2	15.47	2	15.49	15.48	8.2	11,418	0.07%
2021/07/09	110.3	15.43	155	15.36	15.44	-44.8	11,013	-0.41%	大買/大賣/
2021/07/08	63.1	15.57	0	0.00	15.56	63.1	10,590	0.60%
2021/07/07	52	15.63	0	0.00	15.61	52	10,149	0.51%
2021/07/06	54.1	15.68	0	0.00	15.70	54.1	9,772	0.55%
2021/07/05	111	15.76	4	15.81	15.80	107	9,266	1.15%	大買/鉅額交易
2021/07/02	1.1	15.61	0	0.00	15.61	1.1	8,694	0.01%
2021/07/01	4.5	15.62	0	0.00	15.64	4.5	8,655	0.05%
2021/06/30	8.9	15.68	0	0.00	15.68	8.9	8,582	0.10%
2021/06/29	14.2	15.73	0	0.00	15.71	14.2	8,411	0.17%
2021/06/28	7	15.80	3	15.82	15.81	4	8,372	0.05%
2021/06/25	5.2	15.81	6	15.83	15.82	-0.8	8,524	-0.01%
2021/06/24	6.3	15.73	8	15.75	15.74	-1.7	8,621	-0.02%
2021/06/23	1	15.69	13	15.67	15.68	-12	8,635	-0.14%
2021/06/22	14.3	15.49	1	15.54	15.53	13.3	8,835	0.15%
2021/06/21	31.7	15.47	6	15.49	15.51	25.7	9,068	0.28%
2021/06/18	46	15.64	0	0.00	15.63	46	9,032	0.51%
2021/06/17	40.6	15.74	0	0.00	15.71	40.6	8,735	0.46%
2021/06/16	24.5	15.85	0	0.00	15.87	24.5	8,671	0.28%
2021/06/15	15.2	15.92	0	0.00	15.94	15.2	8,646	0.18%
2021/06/11	2.2	15.99	2	16.00	16.01	0.2	8,594	0.00%
2021/06/10	1	16.01	0	0.00	16.01	1	8,643	0.01%
2021/06/08	1.1	16.00	2	16.03	16.00	-0.9	8,964	-0.01%
2021/06/07	1.3	16.05	0	0.00	16.03	1.3	9,122	0.01%
2021/06/04	13	16.03	20	16.07	16.05	-7	9,173	-0.08%
2021/06/01	8.1	16.04	0	0.00	16.04	8.1	9,717	0.08%
2021/05/31	1	16.11	0	0.00	16.13	1	9,838	0.01%
2021/05/28	0	0.00	2	16.19	16.18	-2	9,901	-0.02%
2021/05/27	5	16.11	0	0.00	16.11	5	10,111	0.05%
2021/05/26	0	0.00	1	16.10	16.10	-1	10,562	-0.01%
2021/05/24	2.8	16.00	1	16.01	16.00	1.8	11,271	0.02%
2021/05/21	0.3	16.02	0	0.00	16.02	0.3	11,513	0.00%
2021/05/20	0.1	16.02	0	0.00	16.00	0.1	11,809	0.00%
2021/05/18	0	0.00	3	16.08	16.08	-3	12,850	-0.02%
2021/05/17	5	15.90	22	15.80	15.92	-17	13,371	-0.13%
2021/05/14	6.7	15.93	0	0.00	15.90	6.7	14,427	0.05%
2021/05/13	3	15.94	0	0.00	15.92	3	15,549	0.02%
2021/05/12	8	15.92	1	16.06	16.00	7	15,681	0.04%
2021/05/11	7.1	15.96	6	15.98	16.02	1.1	15,626	0.01%
2021/05/10	10	16.13	9	16.15	16.10	1	15,716	0.01%
2021/05/07	3	16.21	1	16.22	16.20	2	15,915	0.01%
2021/05/06	5	16.04	2	16.03	15.99	3	16,055	0.02%
2021/05/05	7	15.99	0	0.00	15.98	7	16,239	0.04%
2021/05/04	7	15.85	0	0.00	15.87	7	16,403	0.04%
2021/05/03	27.5	15.91	12	15.90	15.85	15.5	16,525	0.09%
2021/04/29	14.4	16.07	0	0.00	16.08	14.4	16,336	0.09%
2021/04/28	25.7	16.01	0.1	16.03	15.99	25.6	16,448	0.16%
2021/04/27	65	16.09	0	0.00	16.05	65	16,315	0.40%
2021/04/26	13	16.19	0	0.00	16.18	13	16,129	0.08%
2021/04/23	59.1	16.23	0	0.00	16.23	59.1	16,163	0.37%
2021/04/22	16.5	16.26	0	0.00	16.22	16.5	16,338	0.10%
2021/04/21	16	16.31	12	16.34	16.30	4	16,404	0.02%
2021/04/20	7	16.38	1	16.41	16.41	6	16,511	0.04%
2021/04/19	6	16.41	1	16.41	16.40	5	16,749	0.03%
2021/04/16	16	16.29	2	16.30	16.34	14	17,010	0.08%
2021/04/15	10.1	16.27	5	16.26	16.28	5.1	17,281	0.03%
2021/04/14	45	16.28	2	16.28	16.31	43	17,530	0.25%
2021/04/13	3	16.27	1	16.28	16.25	2	17,759	0.01%
2021/04/12	1.5	16.27	4	16.26	16.27	-2.5	18,051	-0.01%
2021/04/09	3	16.37	3	16.36	16.35	0	18,299	0.00%
2021/04/08	32	16.41	0	0.00	16.41	32	18,583	0.17%
2021/04/07	9.1	16.41	3	16.39	16.41	6.1	18,945	0.03%
2021/04/06	14	16.47	0	0.00	16.47	14	19,237	0.07%
2021/04/01	8	16.31	1	16.34	16.32	7	19,626	0.04%
2021/03/31	3.1	16.28	9	16.32	16.28	-5.9	20,059	-0.03%
2021/03/30	0.2	16.37	9.3	16.36	16.40	-9.1	20,432	-0.04%
2021/03/29	2	16.24	4	16.12	16.18	-2	20,561	-0.01%
2021/03/26	4.1	15.97	3	15.91	16.03	1.1	20,825	0.01%
2021/03/25	48.2	15.83	3	15.83	15.81	45.2	21,351	0.21%
2021/03/24	27.1	15.94	7	15.96	15.90	20.1	21,444	0.09%
2021/03/23	88.9	16.13	0	0.00	16.12	88.9	21,213	0.42%
2021/03/22	0	0.00	9	16.24	16.24	-9	21,359	-0.04%
2021/03/19	42	16.17	0	0.00	16.11	42	21,958	0.19%
2021/03/18	6	16.19	9	16.25	16.25	-3	22,274	-0.01%
2021/03/17	6	16.14	0	0.00	16.13	6	22,893	0.03%
2021/03/16	5	16.11	1	16.10	16.14	4	23,551	0.02%
2021/03/15	11.1	16.04	40	16.10	16.11	-28.9	24,398	-0.12%
2021/03/12	16	16.07	2	16.04	16.09	14	25,142	0.06%
2021/03/11	2	15.99	57	16.00	16.02	-55	25,824	-0.21%
2021/03/10	6	15.79	1	15.82	15.80	5	26,553	0.02%
2021/03/09	10	15.73	10	15.80	15.78	0	27,886	0.00%
2021/03/08	8	15.85	5	15.80	15.74	3	29,080	0.01%
2021/03/05	22	15.62	3	15.66	15.72	19	30,378	0.06%
2021/03/04	62	15.75	1	15.71	15.71	61	31,200	0.20%
2021/03/03	4	15.75	0	0.00	15.87	4	32,520	0.01%
2021/03/02	32	15.77	2	15.78	15.68	30	34,800	0.09%
2021/02/26	42	15.73	0	0.00	15.72	42	36,660	0.11%
2021/02/25	40	15.79	25	15.79	15.90	15	37,418	0.04%
2021/02/24	62	15.85	2	15.81	15.81	60	39,726	0.15%
2021/02/23	20	15.91	6	15.94	15.95	14	41,184	0.03%
2021/02/22	16	15.98	5	15.95	15.98	11	45,206	0.02%
2021/02/19	52	15.71	0	0.00	15.73	52	50,089	0.10%
2021/02/18	41.1	15.96	5	16.11	15.89	36.1	55,747	0.06%
2021/02/17	19	15.92	7	15.68	15.94	12	60,989	0.02%
2021/02/05	106	15.13	1	15.13	15.11	105	72,664	0.14%	大買/鉅額交易
2021/02/04	179	15.34	1	15.30	15.26	178	72,754	0.24%	大買/鉅額交易