中信中國高股息 (00882)-元大-金門券商分點個股進出

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－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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	13.1	10.91	8	10.93	10.85	5.1	23,316	0.02%
2024/04/29	4.1	10.94	47	10.88	10.94	-42.9	23,572	-0.18%
2024/04/26	1.2	10.71	19	10.73	10.76	-17.8	24,372	-0.07%
2024/04/25	18.1	10.63	27	10.60	10.64	-8.9	24,742	-0.04%
2024/04/24	0.1	10.46	0	0.00	10.48	0.1	25,250	0.00%
2024/04/23	3.1	10.42	10	10.44	10.44	-6.9	26,952	-0.03%
2024/04/22	5.1	10.43	8.1	10.45	10.43	-3	27,099	-0.01%
2024/04/19	1.1	10.28	6	10.31	10.33	-4.9	26,904	-0.02%
2024/04/18	0.1	10.32	18	10.33	10.31	-17.9	26,670	-0.07%
2024/04/17	6.1	10.27	0	0.00	10.26	6.1	26,698	0.02%
2024/04/16	14.1	10.24	0.3	10.28	10.24	13.9	26,772	0.05%
2024/04/15	1.1	10.30	5	10.25	10.31	-3.9	26,741	-0.01%
2024/04/12	11	10.36	0	0.00	10.33	11	26,832	0.04%
2024/04/11	0.1	10.33	11	10.43	10.45	-10.9	26,819	-0.04%
2024/04/10	2.1	10.36	0	0.00	10.37	2.1	26,780	0.01%
2024/04/09	7.2	10.34	13	10.36	10.33	-5.8	27,028	-0.02%
2024/04/08	6	10.25	0	0.00	10.30	6	27,072	0.02%
2024/04/03	0.1	10.31	0	0.00	10.30	0.1	27,035	0.00%
2024/04/02	6.1	10.31	14	10.33	10.30	-7.9	27,099	-0.03%
2024/04/01	5.1	10.28	0	0.00	10.27	5.1	27,116	0.02%
2024/03/29	0.1	10.23	5	10.22	10.21	-4.9	27,114	-0.02%
2024/03/28	7.1	10.20	7	10.18	10.23	0.1	27,103	0.00%
2024/03/27	3.1	10.35	5	10.36	10.30	-1.9	26,851	-0.01%
2024/03/26	19.1	10.39	0	0.00	10.36	19.1	26,842	0.07%
2024/03/25	3	10.42	5	10.48	10.47	-2	26,704	-0.01%
2024/03/22	2.1	10.43	8	10.47	10.43	-5.9	26,691	-0.02%
2024/03/21	27.2	10.51	3	10.52	10.50	24.2	26,733	0.09%
2024/03/20	23.1	10.41	8	10.42	10.41	15.1	26,880	0.06%
2024/03/19	16.1	10.45	0	0.00	10.42	16.1	27,015	0.06%
2024/03/18	0.1	10.38	0	0.00	10.45	0.1	27,297	0.00%
2024/03/15	6.5	10.26	2	10.26	10.25	4.5	27,202	0.02%
2024/03/14	18.1	10.36	6	10.38	10.34	12.1	27,830	0.04%
2024/03/13	5.1	10.38	35	10.39	10.40	-29.9	28,099	-0.11%
2024/03/12	2	10.31	4	10.33	10.35	-2	28,058	-0.01%
2024/03/11	6	10.25	3	10.33	10.28	3	28,080	0.01%
2024/03/08	0	0.00	1	10.33	10.32	-1	28,405	0.00%
2024/03/07	3.2	10.27	72	10.29	10.26	-68.8	28,306	-0.24%
2024/03/06	75	10.22	0	0.00	10.21	75	28,071	0.27%
2024/03/05	21.7	10.09	0	10.12	10.10	21.7	28,190	0.08%
2024/03/04	57.1	10.20	1	10.26	10.19	56.1	28,405	0.20%
2024/03/01	12	10.16	51	10.12	10.23	-39	28,288	-0.14%
2024/02/29	1	10.17	0	0.00	10.25	1	28,108	0.00%
2024/02/27	4.2	10.22	30	10.26	10.28	-25.9	27,960	-0.09%
2024/02/26	28.1	10.37	0	0.00	10.35	28.1	27,627	0.10%
2024/02/23	6.2	10.43	9	10.44	10.41	-2.8	27,354	-0.01%
2024/02/22	1.3	10.30	29	10.30	10.34	-27.7	26,877	-0.10%
2024/02/21	8.3	10.22	361.2	10.18	10.30	-352.9	26,406	-1.34%	大賣/鉅額交易
2024/02/20	66.2	9.98	78	9.93	9.96	-11.9	25,499	-0.05%
2024/02/19	39.2	9.88	52	9.91	9.89	-12.9	25,222	-0.05%
2024/02/16	6.1	9.80	35	9.68	9.84	-28.9	24,986	-0.12%
2024/02/15	21.3	9.61	2	9.61	9.60	19.3	24,606	0.08%
2024/02/05	12.9	9.50	10	9.50	9.56	2.9	24,299	0.01%
2024/02/02	28.2	9.61	3.5	9.68	9.59	24.7	23,823	0.10%
2024/02/01	61.7	9.66	12	9.66	9.66	49.7	23,581	0.21%
2024/01/31	27.5	9.60	1	9.63	9.62	26.5	23,304	0.11%
2024/01/30	36.9	9.76	0	0.00	9.70	36.9	22,919	0.16%
2024/01/29	6.2	9.98	0	0.00	9.95	6.2	22,333	0.03%
2024/01/26	38.2	10.00	3	9.94	9.98	35.2	21,969	0.16%
2024/01/25	74.2	9.92	6	9.89	10.01	68.2	21,537	0.32%
2024/01/24	41	9.56	22	9.55	9.51	19	20,662	0.09%
2024/01/23	23.9	9.33	10	9.34	9.42	13.9	19,990	0.07%
2024/01/22	86.2	9.35	37	9.35	9.30	49.2	19,421	0.25%
2024/01/19	80	9.62	11	9.67	9.56	69	18,124	0.38%
2024/01/18	41.1	9.62	5	9.63	9.61	36.1	17,379	0.21%
2024/01/17	165.3	9.89	10	9.78	9.78	155.3	16,490	0.94%	大買/鉅額交易
2024/01/16	33.1	10.27	0	0.00	10.27	33.1	14,739	0.22%
2024/01/15	1.1	10.29	0	0.00	10.33	1.1	14,582	0.01%
2024/01/12	5	10.31	0	0.00	10.32	5	14,577	0.03%
2024/01/11	26	10.31	0	0.00	10.34	26	14,581	0.18%
2024/01/10	80	10.27	0	0.00	10.28	80	14,453	0.55%
2024/01/09	16	10.33	9	10.31	10.31	7	14,309	0.05%
2024/01/08	28.2	10.34	10	10.33	10.32	18.2	14,150	0.13%
2024/01/05	6.1	10.48	0	0.00	10.48	6.1	13,932	0.04%
2024/01/04	21	10.44	2	10.45	10.42	19	13,904	0.14%
2024/01/03	34.2	10.43	1	10.41	10.48	33.2	13,696	0.24%
2024/01/02	0.1	10.39	0	0.00	10.38	0.1	13,375	0.00%
2023/12/29	11	10.35	56	10.34	10.36	-45	13,268	-0.34%
2023/12/28	6	10.31	0	0.00	10.31	6	13,216	0.05%
2023/12/27	3	10.18	0	0.00	10.22	3	13,606	0.02%
2023/12/26	4.4	10.24	0	0.00	10.19	4.4	13,435	0.03%
2023/12/25	5	10.22	0	0.00	10.21	5	13,409	0.04%
2023/12/22	7.1	10.27	10	10.29	10.23	-2.9	13,357	-0.02%
2023/12/21	0	10.18	0	0.00	10.23	0	13,221	0.00%
2023/12/19	8	10.18	15	10.20	10.21	-7	13,101	-0.05%
2023/12/18	57	10.29	0	0.00	10.25	57	12,996	0.44%
2023/12/15	50.1	10.28	15	10.33	10.28	35.1	12,812	0.27%
2023/12/14	5	10.14	21	10.11	10.12	-16	12,440	-0.13%
2023/12/13	16.1	10.23	0	0.00	10.15	16.1	12,144	0.13%
2023/12/12	10	10.16	2	10.10	10.21	8	11,853	0.07%
2023/12/11	64.3	10.01	11.2	10.05	10.03	53.1	11,763	0.45%
2023/12/08	41.9	10.15	49	10.16	10.15	-7.1	10,994	-0.06%
2023/12/07	31.2	10.23	39	10.20	10.23	-7.8	10,549	-0.07%
2023/12/06	2	10.28	4	10.30	10.36	-2	10,211	-0.02%
2023/12/05	32.5	10.29	0	0.00	10.26	32.5	10,020	0.32%
2023/12/04	21.2	10.40	2	10.41	10.39	19.2	9,505	0.20%
2023/12/01	10.1	10.39	147	10.42	10.42	-136.9	9,373	-1.46%	大賣/鉅額交易
2023/11/30	37.3	10.40	6	10.39	10.40	31.3	9,281	0.34%
2023/11/29	28.5	10.51	2	10.54	10.45	26.5	9,144	0.29%
2023/11/28	6.6	10.62	45	10.62	10.62	-38.4	8,462	-0.45%
2023/11/27	2.4	10.61	0	0.00	10.62	2.4	8,460	0.03%
2023/11/24	0	10.72	0	0.00	10.71	0	8,387	0.00%
2023/11/22	21.5	10.64	0	0.00	10.65	21.5	8,569	0.25%
2023/11/21	4.1	10.74	0	0.00	10.73	4.1	8,549	0.05%
2023/11/20	20.3	10.70	0	0.00	10.71	20.3	8,640	0.24%
2023/11/17	20	10.72	0	0.00	10.71	20	8,653	0.23%
2023/11/16	5.3	10.80	0	0.00	10.82	5.3	8,794	0.06%
2023/11/15	0.4	10.84	22	10.83	10.83	-21.6	9,176	-0.24%
2023/11/14	1	10.64	0	0.00	10.66	1	9,274	0.01%
2023/11/13	18.2	10.56	0	0.00	10.59	18.2	9,602	0.19%
2023/11/10	37	10.62	0	0.00	10.62	37	9,736	0.38%
2023/11/09	1.2	10.69	0	0.00	10.69	1.2	9,899	0.01%
2023/11/08	13	10.72	0	0.00	10.73	13	10,462	0.12%
2023/11/07	3.4	10.81	0	0.00	10.79	3.4	10,644	0.03%
2023/11/06	0.2	10.88	0	0.00	10.87	0.2	10,785	0.00%
2023/11/03	0.5	10.82	0	0.00	10.79	0.5	10,883	0.00%
2023/11/02	5	10.75	0	0.00	10.74	5	11,019	0.05%
2023/11/01	0	10.73	20	10.74	10.73	-20	11,196	-0.18%
2023/10/31	5	10.66	0	0.00	10.67	5	11,364	0.04%
2023/10/30	0	10.73	0	0.00	10.72	0	11,635	0.00%
2023/10/27	1.5	10.68	2	10.76	10.76	-0.5	11,917	0.00%
2023/10/26	3	10.63	14	10.66	10.62	-11	12,729	-0.09%
2023/10/25	2.1	10.70	0	0.00	10.71	2.1	13,125	0.02%
2023/10/24	0	10.46	0	0.00	10.51	0	13,241	0.00%
2023/10/23	12.3	10.48	0	0.00	10.46	12.3	13,469	0.09%
2023/10/20	9	10.57	0	0.00	10.55	9	13,763	0.07%
2023/10/19	14.2	10.61	0	0.00	10.65	14.2	13,951	0.10%
2023/10/18	1.1	10.79	9	10.84	10.79	-7.9	13,969	-0.06%
2023/10/17	3	10.86	0	0.00	10.86	3	14,164	0.02%
2023/10/16	4.1	10.82	9	10.82	10.81	-4.9	14,720	-0.03%
2023/10/13	0	0.00	10	10.87	10.86	-10	16,147	-0.06%
2023/10/12	0.1	10.98	7	10.93	10.98	-6.9	16,487	-0.04%
2023/10/11	0.1	10.80	2	10.83	10.75	-1.9	16,693	-0.01%
2023/10/06	0	0.00	7	10.63	10.70	-7	16,779	-0.04%
2023/10/05	12	10.57	2	10.56	10.58	10	16,858	0.06%
2023/10/04	14.3	10.57	0	0.00	10.57	14.3	16,984	0.08%
2023/10/03	29.4	10.63	0	0.00	10.61	29.4	17,274	0.17%
2023/10/02	0.3	10.92	0	0.00	10.92	0.3	17,038	0.00%
2023/09/28	7.1	10.86	0	0.00	10.86	7.1	17,457	0.04%
2023/09/27	1	10.86	0	0.00	10.87	1	17,646	0.01%
2023/09/26	10.6	10.90	3	10.96	10.88	7.6	17,770	0.04%
2023/09/25	26	10.98	0	0.00	10.96	26	17,941	0.14%
2023/09/21	3	10.92	0	0.00	10.92	3	18,177	0.02%
2023/09/20	15	11.00	0	0.00	11.00	15	18,240	0.08%
2023/09/19	1	10.90	0	0.00	10.97	1	18,322	0.01%
2023/09/18	12.1	10.89	2	10.91	10.90	10.1	18,601	0.05%
2023/09/15	30.7	11.01	6	11.03	11.00	24.7	18,796	0.13%
2023/09/14	1.6	10.87	0	0.00	10.89	1.6	18,835	0.01%
2023/09/13	7.2	10.88	0	0.00	10.90	7.2	18,861	0.04%
2023/09/12	4.4	10.92	4	10.92	10.92	0.4	19,014	0.00%
2023/09/11	11	10.90	2	10.90	10.96	9	19,226	0.05%
2023/09/08	0	10.96	0	0.00	10.95	0	19,312	0.00%
2023/09/07	9.1	11.00	14	11.00	11.01	-4.9	19,583	-0.03%
2023/09/06	9.2	11.03	9	11.05	11.02	0.2	19,745	0.00%
2023/09/05	16.3	11.12	2	11.21	11.12	14.3	19,743	0.07%
2023/09/04	11.4	11.19	11	11.10	11.17	0.4	19,943	0.00%
2023/09/01	1.1	10.94	0	0.00	10.94	1.1	20,057	0.01%
2023/08/31	3.1	10.91	0	0.00	10.88	3.1	20,308	0.02%
2023/08/30	2.1	11.01	2	11.04	10.99	0.1	20,687	0.00%
2023/08/29	2	10.95	0	0.00	10.96	2	21,161	0.01%
2023/08/28	33.2	10.89	0	0.00	10.84	33.2	21,529	0.15%
2023/08/25	16	10.71	4	10.62	10.73	12	21,976	0.05%
2023/08/24	5.3	10.67	9	10.65	10.69	-3.7	22,700	-0.02%
2023/08/23	3.9	10.64	0	0.00	10.65	3.9	23,009	0.02%
2023/08/22	12.8	10.54	2	10.57	10.54	10.8	23,454	0.05%
2023/08/21	46.5	10.63	4	10.61	10.61	42.5	24,483	0.17%
2023/08/18	3	10.82	0	0.00	10.82	3	25,064	0.01%
2023/08/17	32.3	10.83	10	10.89	10.87	22.3	25,278	0.09%
2023/08/16	107.4	10.95	10	10.93	10.94	97.4	25,148	0.39%	大買/
2023/08/15	74.2	11.02	6	11.04	11.02	68.2	25,258	0.27%
2023/08/14	36.4	11.06	17	11.05	11.04	19.4	25,150	0.08%
2023/08/11	49.2	11.30	73	11.37	11.29	-23.8	24,684	-0.10%
2023/08/10	6.2	11.38	4	11.42	11.35	2.2	24,609	0.01%
2023/08/09	2.2	11.42	16	11.41	11.40	-13.8	24,726	-0.06%
2023/08/08	12.3	11.46	0	0.00	11.47	12.3	24,874	0.05%
2023/08/07	6.3	11.53	11.1	11.61	11.52	-4.7	24,834	-0.02%
2023/08/04	5	11.65	0	0.00	11.66	5	24,827	0.02%
2023/08/02	11.1	11.59	4	11.64	11.54	7.1	25,158	0.03%
2023/08/01	24	11.75	5	11.78	11.72	19	25,170	0.08%
2023/07/31	7.1	11.79	104	11.82	11.83	-96.9	25,129	-0.39%	大賣/
2023/07/28	44	11.52	10	11.53	11.61	34	24,479	0.14%
2023/07/27	6	11.43	13	11.36	11.43	-7	24,109	-0.03%
2023/07/26	14.1	11.27	27	11.36	11.27	-12.9	23,981	-0.05%
2023/07/25	1.2	11.25	3	11.19	11.26	-1.8	23,761	-0.01%
2023/07/24	17.1	11.07	0	0.00	11.01	17.1	23,374	0.07%
2023/07/21	8	11.09	0	0.00	11.08	8	23,134	0.03%
2023/07/20	7	11.06	10	11.06	11.09	-3	23,109	-0.01%
2023/07/19	61.5	10.95	0	0.00	10.96	61.5	22,998	0.27%
2023/07/18	131.1	11.18	0.1	11.08	11.03	131	22,560	0.58%	大買/鉅額交易
2023/07/17	50	11.58	19	11.57	11.58	31	21,201	0.15%
2023/07/14	15.2	11.55	3	11.56	11.57	12.2	20,872	0.06%
2023/07/13	2	11.61	9	11.61	11.61	-7	20,708	-0.03%
2023/07/12	1	11.53	2	11.52	11.53	-1	20,728	0.00%
2023/07/11	20.5	11.49	0	0.00	11.53	20.5	20,658	0.10%
2023/07/10	36.1	11.48	0	0.00	11.43	36.1	20,524	0.18%
2023/07/07	31.3	11.49	0.3	11.49	11.52	31	20,255	0.15%
2023/07/06	31.3	11.60	0	0.00	11.60	31.3	20,051	0.16%
2023/07/05	9.5	11.77	0.3	11.78	11.78	9.3	19,680	0.05%
2023/07/04	1.2	11.87	18	11.83	11.87	-16.8	19,471	-0.09%
2023/07/03	0.1	11.78	0	0.00	11.83	0.1	19,558	0.00%
2023/06/29	6.1	11.60	0	0.00	11.61	6.1	19,753	0.03%
2023/06/28	1.1	11.61	0	0.00	11.65	1.1	19,736	0.01%
2023/06/27	2.1	11.57	0	0.00	11.59	2.1	19,991	0.01%
2023/06/26	10.3	11.41	0	0.00	11.46	10.3	20,567	0.05%
2023/06/21	7.1	11.61	2	11.63	11.62	5.1	20,298	0.03%
2023/06/20	5.1	11.70	0	0.00	11.70	5.1	20,119	0.03%
2023/06/19	2.6	11.76	0	0.00	11.75	2.6	20,053	0.01%
2023/06/16	5.2	11.81	4	11.78	11.84	1.2	19,951	0.01%
2023/06/15	17.3	11.69	8	11.76	11.72	9.3	19,924	0.05%
2023/06/14	10.2	11.74	0	0.00	11.72	10.2	19,716	0.05%
2023/06/13	24.8	11.71	0	0.00	11.71	24.8	19,644	0.13%
2023/06/12	8	11.74	0	0.00	11.76	8	19,475	0.04%
2023/06/09	4.1	11.74	4	11.75	11.75	0.1	19,827	0.00%
2023/06/08	3.4	11.63	3	11.62	11.67	0.4	19,892	0.00%
2023/06/07	19.1	11.66	45	11.65	11.64	-25.9	20,025	-0.13%
2023/06/06	11.3	11.65	1	11.65	11.65	10.3	19,804	0.05%
2023/06/05	29.4	11.54	9.7	11.65	11.53	19.7	19,821	0.10%
2023/06/02	33.1	11.50	1	11.47	11.50	32.1	19,632	0.16%
2023/06/01	23.3	11.25	0	0.00	11.30	23.3	19,279	0.12%
2023/05/31	46	11.27	3	11.26	11.25	43	18,948	0.23%
2023/05/30	53.2	11.44	2	11.51	11.37	51.2	18,435	0.28%
2023/05/29	30.1	11.58	13	11.57	11.57	17.1	17,927	0.10%
2023/05/26	42.2	11.56	0	0.00	11.56	42.2	17,787	0.24%
2023/05/25	146.1	11.66	0	0.00	11.58	146.1	17,433	0.84%	大買/鉅額交易
2023/05/24	71.3	11.93	2	11.85	11.87	69.3	16,325	0.42%
2023/05/23	39.7	12.10	0	0.00	12.07	39.7	15,557	0.26%
2023/05/22	12.1	12.13	1.2	12.18	12.18	10.9	15,329	0.07%
2023/05/19	10.7	12.22	45	12.20	12.20	-34.3	15,216	-0.23%
2023/05/18	19.1	12.30	60	12.31	12.32	-40.9	14,948	-0.27%
2023/05/17	11.1	12.32	0	0.00	12.27	11.1	15,008	0.07%
2023/05/16	2.1	12.35	0	0.00	12.36	2.1	14,964	0.01%
2023/05/15	7.3	12.22	0	0.00	12.26	7.3	15,138	0.05%
2023/05/12	5.4	12.37	0	0.00	12.34	5.4	14,958	0.04%
2023/05/11	0.9	12.59	10.3	12.54	12.54	-9.3	14,749	-0.06%
2023/05/10	14.9	12.67	3	12.78	12.67	11.9	14,775	0.08%
2023/05/09	20.1	12.90	18.4	12.89	12.95	1.7	14,681	0.01%
2023/05/08	0	0.00	43	12.55	12.72	-43	14,557	-0.30%
2023/05/05	0.1	12.43	4	12.50	12.50	-3.9	14,775	-0.03%
2023/05/04	0	0.00	100	12.37	12.38	-100	14,764	-0.68%
2023/05/03	0.1	12.23	0	0.00	12.19	0.1	14,679	0.00%
2023/04/28	1.1	12.23	20	12.32	12.30	-18.9	14,899	-0.13%
2023/04/27	8	12.16	0	0.00	12.18	8	15,268	0.05%
2023/04/26	3.1	12.04	0	0.00	12.14	3.1	15,660	0.02%
2023/04/25	0.1	12.12	4	12.10	12.08	-3.9	15,774	-0.02%
2023/04/24	0	12.20	0	0.00	12.20	0	16,097	0.00%
2023/04/21	0	0.00	1	12.33	12.25	-1	16,015	-0.01%
2023/04/20	1	12.29	17	12.28	12.27	-16	15,957	-0.10%
2023/04/19	3.2	12.30	14	12.33	12.30	-10.8	15,965	-0.07%
2023/04/18	0.2	12.33	5	12.36	12.34	-4.8	15,913	-0.03%
2023/04/17	0.1	12.16	1	12.17	12.23	-0.9	15,813	-0.01%
2023/04/14	0.1	12.16	8	12.13	12.13	-7.9	15,744	-0.05%
2023/04/13	3.2	12.10	9	12.09	12.11	-5.8	15,687	-0.04%
2023/04/12	0.2	12.11	16	12.11	12.12	-15.8	15,657	-0.10%
2023/04/11	0	0.00	7	12.01	12.03	-7	15,523	-0.05%
2023/04/10	4.2	11.91	0	0.00	11.93	4.2	15,505	0.03%
2023/04/07	2.4	11.90	0	0.00	11.90	2.4	15,436	0.02%
2023/04/06	51.8	11.87	1	11.95	11.84	50.8	15,345	0.33%
2023/03/31	2.1	11.96	1	11.97	11.95	1.1	15,078	0.01%
2023/03/30	23.4	11.82	0	0.00	11.85	23.4	14,859	0.16%
2023/03/29	6.3	11.90	2.4	11.87	11.86	3.9	14,517	0.03%
2023/03/28	23.1	11.85	1	11.83	11.86	22.1	14,347	0.15%
2023/03/27	59.2	11.93	10	11.94	11.93	49.2	14,018	0.35%
2023/03/24	3.1	12.12	1	12.14	12.13	2.1	13,403	0.02%
2023/03/23	10.1	12.09	0	0.00	12.12	10.1	13,309	0.08%
2023/03/22	0.1	12.15	0	0.00	12.12	0.1	13,217	0.00%
2023/03/21	1.3	12.03	0	0.00	12.04	1.3	13,123	0.01%
2023/03/20	2.2	12.05	0.2	12.09	12.04	2	13,020	0.02%
2023/03/17	10.1	12.05	6	12.18	12.14	4.1	12,940	0.03%
2023/03/16	2.6	12.01	13	12.00	12.02	-10.4	12,891	-0.08%
2023/03/15	3.7	12.04	0	0.00	12.03	3.7	12,846	0.03%
2023/03/14	29.1	11.98	0	0.00	11.93	29.1	12,770	0.23%
2023/03/13	18	12.05	10	12.03	12.10	8	12,273	0.07%
2023/03/10	44	12.10	5	12.09	12.09	39	12,120	0.32%
2023/03/09	3	12.32	0	0.00	12.33	3	11,786	0.03%
2023/03/08	14.2	12.35	1	12.32	12.33	13.2	11,706	0.11%
2023/03/07	7.5	12.57	20	12.47	12.58	-12.5	11,613	-0.11%
2023/03/06	18	12.39	10	12.41	12.41	8	11,431	0.07%
2023/03/03	6.1	12.32	11	12.31	12.36	-4.9	11,230	-0.04%
2023/03/02	1.3	12.25	11	12.29	12.26	-9.7	11,086	-0.09%
2023/03/01	64.1	12.10	13	12.11	12.12	51.1	10,944	0.47%
2023/02/24	77	12.11	0	0.00	12.10	77	10,685	0.72%
2023/02/23	8	12.27	0	0.00	12.26	8	10,369	0.08%
2023/02/22	6.1	12.26	5	12.23	12.31	1.1	10,236	0.01%
2023/02/21	5.1	12.33	0	0.00	12.36	5.1	10,102	0.05%
2023/02/20	6.2	12.05	0	0.00	12.26	6.2	9,909	0.06%
2023/02/17	8.1	12.06	2	12.06	12.10	6.1	9,801	0.06%
2023/02/16	5.1	12.16	0	0.00	12.16	5.1	9,810	0.05%
2023/02/15	9.3	12.15	0	0.00	12.10	9.3	9,778	0.09%
2023/02/14	1	12.18	5	12.25	12.22	-4	9,616	-0.04%
2023/02/13	3	12.09	0	0.00	12.20	3	9,536	0.03%
2023/02/10	12	12.14	0	0.00	12.14	12	9,252	0.13%
2023/02/09	4.1	12.11	0	0.00	12.15	4.1	9,241	0.04%
2023/02/08	6	12.05	0	0.00	12.09	6	9,216	0.07%
2023/02/06	40.6	11.94	1	11.89	11.92	39.6	9,071	0.44%
2023/02/03	40.7	12.10	0	0.00	12.03	40.7	8,865	0.46%
2023/02/02	126.7	12.33	3	12.47	12.34	123.7	8,609	1.44%	大買/鉅額交易
2023/02/01	12	12.34	0	0.00	12.37	12	8,491	0.14%
2023/01/31	44.1	12.44	0	0.00	12.34	44.1	8,383	0.53%
2023/01/30	4	12.64	6	12.70	12.59	-2	8,189	-0.02%
2023/01/17	47	12.48	25	12.51	12.40	22	8,088	0.27%
2023/01/16	14	12.85	54	12.86	12.85	-40	7,767	-0.51%
2023/01/13	24	12.70	18	12.69	12.72	6	7,383	0.08%
2023/01/12	16	12.67	1	12.78	12.62	15	7,229	0.21%
2023/01/11	3	12.59	2	12.59	12.62	1	6,834	0.01%
2023/01/10	3.3	12.54	11	12.55	12.56	-7.7	6,800	-0.11%
2023/01/09	2	12.59	5	12.61	12.59	-3	6,784	-0.04%
2023/01/06	1.1	12.55	1	12.54	12.50	0.1	6,695	0.00%
2023/01/05	1	12.51	10	12.53	12.50	-9	6,681	-0.13%
2023/01/04	2	12.29	4	12.08	12.29	-2	6,626	-0.03%
2023/01/03	2	11.83	2	12.05	12.06	0	6,639	0.00%
2022/12/30	12.1	12.00	0	0.00	11.97	12.1	6,673	0.18%
2022/12/29	0	11.96	0	0.00	11.94	0	6,625	0.00%
2022/12/28	3	12.04	27	12.01	12.03	-24	6,662	-0.36%
2022/12/26	4	11.84	0	0.00	11.86	4	6,715	0.06%
2022/12/23	0.4	11.85	0	0.00	11.84	0.4	6,879	0.01%
2022/12/22	3	11.85	2	11.82	11.87	1	7,055	0.01%
2022/12/21	2.1	11.74	0	0.00	11.73	2.1	7,230	0.03%
2022/12/20	1.1	11.75	8	11.89	11.71	-6.9	7,459	-0.09%
2022/12/19	4	11.96	12	12.03	11.90	-8	7,568	-0.11%
2022/12/16	0	0.00	5	12.01	12.00	-5	7,542	-0.07%
2022/12/15	1.1	11.86	0	0.00	11.86	1.1	7,533	0.01%
2022/12/14	0.1	11.94	0	0.00	11.97	0.1	7,600	0.00%
2022/12/13	4	11.90	0	0.00	11.89	4	7,578	0.05%
2022/12/12	11	11.90	1.6	11.93	11.94	9.4	7,645	0.12%
2022/12/09	2.1	11.94	22	11.96	11.97	-19.9	7,672	-0.26%
2022/12/08	8.1	11.69	2	11.69	11.73	6.1	7,598	0.08%
2022/12/06	4.1	11.80	4.2	11.79	11.75	-0.1	7,709	0.00%
2022/12/05	5.1	11.72	0	0.00	11.74	5.1	7,712	0.07%
2022/12/02	11	11.49	0	0.00	11.49	11	7,718	0.14%
2022/12/01	1.1	11.77	0	0.00	11.70	1.1	7,686	0.01%
2022/11/30	0	0.00	4.2	11.67	11.68	-4.2	7,673	-0.05%
2022/11/29	1.1	11.57	13	11.57	11.57	-11.9	7,673	-0.16%
2022/11/28	4	11.17	0	0.00	11.18	4	7,528	0.05%
2022/11/25	0.1	11.24	0	0.00	11.28	0.1	7,539	0.00%
2022/11/24	2.4	11.18	0	0.00	11.21	2.4	7,587	0.03%
2022/11/23	0.1	11.18	4	11.20	11.17	-3.9	7,709	-0.05%
2022/11/22	0	0.00	3	11.07	11.14	-3	7,804	-0.04%
2022/11/21	8.1	10.92	0	0.00	11.00	8.1	7,883	0.10%
2022/11/18	1.1	11.12	7	11.10	11.13	-5.9	7,870	-0.07%
2022/11/17	3.1	11.08	0.1	11.05	11.07	3.1	8,127	0.04%
2022/11/16	15.1	11.26	0	0.00	11.20	15.1	8,159	0.18%
2022/11/15	0.3	11.17	17	11.22	11.25	-16.7	8,186	-0.20%
2022/11/14	0.1	11.10	4	10.94	11.03	-3.9	8,173	-0.05%
2022/11/11	0.1	10.63	2	10.63	10.72	-1.9	8,222	-0.02%
2022/11/10	3.1	10.41	3	10.54	10.40	0.1	8,194	0.00%
2022/11/09	3.1	10.61	3	10.68	10.58	0.1	8,278	0.00%
2022/11/08	2.4	10.60	96	10.60	10.56	-93.6	8,434	-1.11%
2022/11/07	2.1	10.65	2	10.60	10.66	0.1	8,473	0.00%
2022/11/04	98	10.28	7	10.38	10.43	91	8,515	1.07%
2022/11/03	8.2	10.08	1	10.14	10.09	7.2	8,790	0.08%
2022/11/02	0.1	10.18	7.5	10.16	10.20	-7.4	8,892	-0.08%
2022/11/01	17.1	9.88	0	0.00	9.93	17.1	8,975	0.19%
2022/10/31	27.3	10.01	8	9.99	9.99	19.3	8,936	0.22%
2022/10/28	17	10.23	0	0.00	10.17	17	8,764	0.19%
2022/10/27	2	10.49	0	0.00	10.47	2	8,865	0.02%
2022/10/26	3.1	10.49	0	0.00	10.45	3.1	9,362	0.03%
2022/10/25	11	10.40	0	0.00	10.45	11	9,916	0.11%
2022/10/24	12.2	10.60	3	10.94	10.59	9.2	10,078	0.09%
2022/10/21	0.1	10.87	0.6	10.89	10.88	-0.5	9,993	-0.01%
2022/10/20	2.1	10.78	0	0.00	10.85	2.1	10,016	0.02%
2022/10/19	0	0.00	0.4	10.90	10.88	-0.4	10,014	0.00%
2022/10/18	1.1	10.78	0	0.00	10.83	1.1	10,113	0.01%
2022/10/17	4	10.75	0	0.00	10.75	4	10,568	0.04%
2022/10/14	0.2	10.84	0	0.00	10.85	0.2	10,621	0.00%
2022/10/12	11	10.65	1	10.70	10.61	10	10,760	0.09%
2022/10/11	17	10.80	0	0.00	10.77	17	11,044	0.15%
2022/10/07	7	11.08	0	0.00	11.00	7	11,720	0.06%
2022/10/06	0.1	11.23	2	11.22	11.20	-1.9	12,060	-0.02%
2022/10/05	4	11.15	0	0.00	11.22	4	12,246	0.03%
2022/10/04	0.1	11.02	0	0.00	11.04	0.1	12,275	0.00%
2022/10/03	14.7	10.94	0	0.00	10.88	14.7	12,499	0.12%
2022/09/30	5.8	10.90	0	0.00	10.95	5.8	12,489	0.05%
2022/09/29	7	11.05	0	0.00	11.03	7	12,435	0.06%
2022/09/28	7	11.16	6.5	11.16	11.13	0.5	12,468	0.00%
2022/09/27	22.1	11.31	0.5	11.34	11.35	21.6	12,407	0.17%
2022/09/26	9	11.52	3	11.52	11.48	6	12,167	0.05%
2022/09/22	4	11.60	0	0.00	11.61	4	12,026	0.03%
2022/09/21	3	11.72	0	0.00	11.73	3	11,937	0.03%
2022/09/20	1	11.82	0	0.00	11.83	1	11,850	0.01%
2022/09/19	9	11.81	0	0.00	11.81	9	11,861	0.08%
2022/09/15	0.1	11.99	1	12.00	12.00	-0.9	11,729	-0.01%
2022/09/14	8	11.92	0	0.00	11.91	8	11,692	0.07%
2022/09/13	1	12.03	29	11.97	12.02	-28	11,617	-0.24%
2022/09/12	10.4	11.85	2	11.84	11.85	8.4	11,526	0.07%
2022/09/08	2.3	11.75	0	0.00	11.74	2.3	11,505	0.02%
2022/09/07	1.5	11.74	2	11.76	11.76	-0.5	11,550	0.00%
2022/09/06	2	11.72	1	11.73	11.79	1	11,539	0.01%
2022/09/05	1	11.68	1	11.66	11.71	0	11,481	0.00%
2022/09/02	0	0.00	1	11.71	11.70	-1	11,426	-0.01%
2022/09/01	2.3	11.72	0	0.00	11.77	2.3	11,381	0.02%
2022/08/31	2	11.70	0	0.00	11.79	2	11,269	0.02%
2022/08/30	13	11.71	0	0.00	11.74	13	11,200	0.12%
2022/08/29	2.3	11.68	52	11.66	11.71	-49.7	11,080	-0.45%
2022/08/26	1.2	11.76	0	0.00	11.77	1.2	10,994	0.01%
2022/08/25	2.2	11.63	0	0.00	11.63	2.2	10,873	0.02%
2022/08/24	15.1	11.58	0	0.00	11.59	15.1	10,836	0.14%
2022/08/23	6.1	11.73	0	0.00	11.76	6.1	10,536	0.06%
2022/08/22	6.1	11.75	0	0.00	11.78	6.1	10,504	0.06%
2022/08/19	11.1	11.65	0	0.00	11.74	11.1	10,388	0.11%
2022/08/18	15.2	11.70	0	0.00	11.68	15.2	10,282	0.15%
2022/08/17	4.1	11.72	0	0.00	11.74	4.1	10,061	0.04%
2022/08/16	14	11.66	0	0.00	11.66	14	9,986	0.14%
2022/08/15	22	11.70	0	0.00	11.70	22	9,899	0.22%
2022/08/12	1.2	11.73	1	11.68	11.77	0.2	9,756	0.00%
2022/08/11	11.1	11.61	0	0.00	11.61	11.1	9,740	0.11%
2022/08/10	19.7	11.55	0	0.00	11.52	19.7	9,594	0.21%
2022/08/09	9.3	11.77	2	11.76	11.74	7.3	9,250	0.08%
2022/08/08	8.2	11.68	0	0.00	11.71	8.2	9,094	0.09%
2022/08/05	4.3	11.54	0	0.00	11.59	4.3	8,913	0.05%
2022/08/04	0.3	11.53	0	0.00	11.52	0.3	8,815	0.00%
2022/08/03	3.1	11.48	0	0.00	11.49	3.1	8,718	0.04%
2022/08/02	11.2	11.57	0	0.00	11.53	11.2	8,566	0.13%
2022/08/01	30.8	11.85	4	11.76	11.77	26.8	8,121	0.33%
2022/07/29	4.3	12.01	0	0.00	11.90	4.3	7,619	0.06%
2022/07/28	2.2	12.00	0	0.00	12.01	2.2	7,362	0.03%
2022/07/27	1.1	11.95	0	0.00	11.99	1.1	7,317	0.01%
2022/07/26	2.1	12.02	1	12.03	12.02	1.1	7,439	0.01%
2022/07/25	14.1	11.90	0	0.00	11.89	14.1	7,444	0.19%
2022/07/22	38.4	11.96	0	0.00	11.91	38.4	7,391	0.52%
2022/07/21	8.2	12.07	0	0.00	12.05	8.2	6,984	0.12%
2022/07/20	1	12.14	0	0.00	12.13	1	6,933	0.01%
2022/07/19	11.2	12.09	0	0.00	12.08	11.2	6,979	0.16%
2022/07/18	26.1	12.14	0	0.00	12.16	26.1	6,919	0.38%
2022/07/15	25.7	12.99	0	0.00	13.00	25.7	6,696	0.38%
2022/07/14	25.7	13.06	0	0.00	13.04	25.7	5,901	0.44%
2022/07/13	4.2	13.27	37	13.25	13.22	-32.8	5,661	-0.58%
2022/07/12	5	13.25	0	0.00	13.28	5	5,470	0.09%
2022/07/11	17.2	13.30	0	0.00	13.25	17.2	5,395	0.32%
2022/07/07	6.1	13.29	0	0.00	13.37	6.1	5,142	0.12%
2022/07/06	10.1	13.44	0	0.00	13.31	10.1	5,188	0.20%
2022/07/05	1	13.70	0	0.00	13.58	1	5,133	0.02%
2022/07/04	1	13.47	0	0.00	13.47	1	5,217	0.02%
2022/07/01	1	13.51	0	0.00	13.47	1	5,432	0.02%
2022/06/30	1	13.56	5	13.51	13.59	-4	6,109	-0.07%
2022/06/29	1	13.52	0	0.00	13.53	1	6,114	0.02%
2022/06/27	1.2	13.38	1	13.39	13.38	0.2	6,320	0.00%
2022/06/24	0	0.00	1	13.33	13.28	-1	6,329	-0.02%
2022/06/23	5	13.25	0	0.00	13.26	5	6,441	0.08%
2022/06/22	1	13.31	2	13.40	13.31	-1	6,539	-0.02%
2022/06/21	1.1	13.35	0	0.00	13.36	1.1	6,600	0.02%
2022/06/17	4	13.21	0	0.00	13.26	4	6,817	0.06%
2022/06/16	0	0.00	1	13.41	13.34	-1	6,919	-0.01%
2022/06/13	2.2	13.55	0	0.00	13.57	2.2	8,146	0.03%
2022/06/10	0.4	13.75	0	0.00	13.72	0.4	9,203	0.00%
2022/06/07	3	13.81	0	0.00	13.77	3	10,444	0.03%
2022/06/02	5	13.85	0	0.00	13.83	5	11,170	0.04%
2022/05/26	0	0.00	0	13.80	13.76	0	11,698	0.00%
2022/05/25	0	0.00	1	13.74	13.80	-1	11,941	-0.01%
2022/05/23	1	13.84	40	13.83	13.83	-39	12,213	-0.32%
2022/05/20	0.5	13.90	8	13.89	13.88	-7.5	12,357	-0.06%
2022/05/19	0	0.00	11	13.76	13.71	-11	12,340	-0.09%
2022/05/18	0	0.00	2	13.65	13.68	-2	12,290	-0.02%
2022/05/17	10.2	13.57	0	0.00	13.59	10.2	12,367	0.08%
2022/05/16	1.5	13.57	0	0.00	13.55	1.5	12,455	0.01%
2022/05/13	5	13.42	5	13.46	13.46	0	12,674	0.00%
2022/05/12	5	13.35	0	0.00	13.32	5	12,789	0.04%
2022/05/11	0	0.00	1	13.46	13.57	-1	13,241	-0.01%
2022/05/10	12	13.31	5	13.43	13.48	7	13,399	0.05%
2022/05/09	7	13.53	0	0.00	13.51	7	13,472	0.05%
2022/05/06	10.7	13.72	10	13.70	13.70	0.7	13,456	0.01%
2022/05/05	0	0.00	36	14.02	14.00	-36	13,457	-0.27%
2022/05/04	0	0.00	11.3	14.01	14.00	-11.3	13,522	-0.08%
2022/05/03	1	14.08	1.3	14.08	14.13	-0.3	13,606	0.00%
2022/04/29	1.1	13.95	0	0.00	13.88	1.1	13,710	0.01%
2022/04/28	1.4	13.74	3	13.77	13.78	-1.7	13,825	-0.01%
2022/04/27	12.3	13.43	12	13.48	13.50	0.3	13,883	0.00%
2022/04/26	12.1	13.54	29	13.60	13.58	-16.9	14,010	-0.12%
2022/04/25	3.1	13.60	0	0.00	13.62	3.1	14,272	0.02%
2022/04/22	6	13.73	66	13.74	13.88	-60	14,452	-0.42%
2022/04/21	29	13.98	0	0.00	13.88	29	14,428	0.20%
2022/04/19	0	0.00	24	14.30	14.30	-24	14,364	-0.17%
2022/04/18	11	14.18	12	14.17	14.15	-1	14,371	-0.01%
2022/04/15	6	14.21	0	0.00	14.23	6	14,390	0.04%
2022/04/14	0	0.00	2	14.28	14.29	-2	14,456	-0.01%
2022/04/13	3	14.16	1	14.17	14.17	2	14,594	0.01%
2022/04/12	35	14.10	0	0.00	14.22	35	14,832	0.24%
2022/04/11	15	14.40	73	14.28	14.17	-58	14,855	-0.39%
2022/04/08	10	14.30	72	14.27	14.40	-62	14,777	-0.42%
2022/04/07	27	14.18	20	14.20	14.13	7	14,617	0.05%
2022/04/06	4	14.34	25	14.19	14.41	-21	14,510	-0.14%
2022/04/01	6	13.94	0	0.00	13.93	6	13,878	0.04%
2022/03/31	3	13.95	3	13.97	13.95	0	13,889	0.00%
2022/03/29	1	13.78	0	0.00	13.77	1	14,293	0.01%
2022/03/28	2	13.52	111	13.71	13.76	-109	14,313	-0.76%	大賣/鉅額交易
2022/03/25	11.1	13.68	1	13.80	13.66	10.1	14,277	0.07%
2022/03/24	5	13.66	1	13.78	13.78	4	14,340	0.03%
2022/03/23	5	13.75	37	13.72	13.75	-32	14,461	-0.22%
2022/03/22	16	13.55	7	13.62	13.70	9	14,416	0.06%
2022/03/21	5	13.52	20	13.56	13.42	-15	14,346	-0.10%
2022/03/18	9	13.39	3	13.37	13.42	6	14,375	0.04%
2022/03/17	17.1	13.11	10	13.11	13.23	7.1	14,292	0.05%
2022/03/16	72.7	12.36	9	12.34	12.40	63.7	14,031	0.45%
2022/03/15	143.9	12.65	128	12.65	12.49	15.9	13,556	0.12%	大買/大賣/
2022/03/14	18.4	13.27	6	13.44	13.18	12.4	12,540	0.10%
2022/03/11	24.1	13.48	0	0.00	13.44	24.1	12,094	0.20%
2022/03/10	8	13.78	8	13.78	13.78	0	11,716	0.00%
2022/03/09	45.6	13.57	5	13.77	13.51	40.6	11,861	0.34%
2022/03/08	33.1	13.81	0	0.00	13.78	33.1	11,465	0.29%
2022/03/07	12	13.92	4	13.93	14.00	8	11,240	0.07%
2022/03/04	4	14.03	0	0.00	14.04	4	11,209	0.04%
2022/03/03	1	14.10	1	14.11	14.08	0	11,205	0.00%
2022/03/02	28	14.04	0	0.00	14.04	28	11,266	0.25%
2022/03/01	14	14.07	0	0.00	14.08	14	11,237	0.12%
2022/02/25	13	14.09	1	14.15	14.05	12	11,163	0.11%
2022/02/24	21	14.13	0	0.00	14.12	21	10,998	0.19%
2022/02/23	2	14.24	0	0.00	14.25	2	10,879	0.02%
2022/02/22	14.4	14.21	0	0.00	14.22	14.4	10,972	0.13%
2022/02/21	4	14.38	0	0.00	14.36	4	10,967	0.04%
2022/02/18	0.3	14.31	0	0.00	14.39	0.3	11,026	0.00%
2022/02/17	12	14.32	3	14.31	14.31	9	11,133	0.08%
2022/02/16	16	14.33	3	14.39	14.31	13	11,416	0.11%
2022/02/15	31	14.38	0	0.00	14.21	31	11,559	0.27%
2022/02/14	36	14.59	3	14.53	14.52	33	11,754	0.28%
2022/02/11	2	14.81	46	14.74	14.79	-44	12,334	-0.36%
2022/02/10	1	14.48	33	14.56	14.58	-32	12,617	-0.25%
2022/02/09	4	14.41	26	14.45	14.47	-22	13,303	-0.17%
2022/02/08	22	14.16	0	0.00	14.16	22	13,721	0.16%
2022/02/07	3.2	14.17	0	0.00	14.17	3.2	14,094	0.02%
2022/01/26	23	14.18	0	0.00	14.17	23	14,311	0.16%
2022/01/25	3.1	14.27	0	0.00	14.24	3.1	14,722	0.02%
2022/01/24	2	14.43	24	14.42	14.43	-22	14,831	-0.15%
2022/01/21	4	14.27	8.2	14.34	14.29	-4.2	14,878	-0.03%
2022/01/20	1	14.28	10.2	14.30	14.31	-9.2	14,839	-0.06%
2022/01/19	1.5	14.12	77	14.15	14.13	-75.5	14,912	-0.51%
2022/01/18	17.2	13.91	8	13.90	13.97	9.2	15,011	0.06%
2022/01/17	104	14.14	0	0.00	14.13	104	14,704	0.71%	大買/鉅額交易
2022/01/14	6	14.32	38	14.35	14.28	-32	14,427	-0.22%
2022/01/13	0.1	14.45	10	14.46	14.40	-9.9	14,360	-0.07%
2022/01/12	4.6	14.42	0	0.00	14.41	4.6	14,286	0.03%
2022/01/11	1.1	14.44	4	14.40	14.40	-2.9	14,247	-0.02%
2022/01/10	1	14.24	0	0.00	14.25	1	14,082	0.01%
2022/01/07	9	14.14	1.4	14.15	14.18	7.6	14,231	0.05%
2022/01/06	32.6	14.15	0	0.00	14.12	32.6	14,133	0.23%
2022/01/05	40.5	14.27	18	14.37	14.22	22.5	13,900	0.16%
2022/01/04	0.2	14.48	3	14.49	14.51	-2.8	13,667	-0.02%
2022/01/03	0	0.00	1	14.35	14.40	-1	13,622	-0.01%
2021/12/29	1.1	14.40	0	0.00	14.33	1.1	13,811	0.01%
2021/12/27	1	14.55	9	14.54	14.56	-8	13,759	-0.06%
2021/12/24	2	14.55	19	14.54	14.54	-17	13,736	-0.12%
2021/12/23	0	0.00	104	14.38	14.45	-104	13,484	-0.77%	大賣/鉅額交易
2021/12/22	0	0.00	2	14.20	14.14	-2	13,228	-0.02%
2021/12/21	0	0.00	3	14.11	14.10	-3	13,288	-0.02%
2021/12/20	11	14.08	8	14.20	14.08	3	13,337	0.02%
2021/12/17	1.2	14.34	22	14.34	14.34	-20.8	13,225	-0.16%
2021/12/16	0	0.00	3	14.12	14.23	-3	13,276	-0.02%
2021/12/15	75	14.14	2	14.19	14.14	73	13,338	0.55%
2021/12/14	5.7	14.01	2.1	14.02	13.99	3.6	13,480	0.03%
2021/12/13	1	14.38	73	14.33	14.33	-72	13,795	-0.52%
2021/12/10	1	14.26	8	14.35	14.28	-7	13,882	-0.05%
2021/12/09	6	14.22	8.1	14.28	14.29	-2.1	13,811	-0.02%
2021/12/08	2	14.01	8	14.05	14.04	-6	13,604	-0.04%
2021/12/07	3	13.97	1	14.02	14.00	2	13,600	0.01%
2021/12/06	2	13.90	19	14.13	14.01	-17	13,558	-0.13%
2021/12/03	3	13.88	21	13.97	14.06	-18	13,478	-0.13%
2021/12/02	4	13.67	0	0.00	13.77	4	13,202	0.03%
2021/12/01	3	13.73	3	13.71	13.75	0	13,351	0.00%
2021/11/30	12	13.61	0	0.00	13.60	12	13,596	0.09%
2021/11/29	7	13.62	3	13.67	13.65	4	13,593	0.03%
2021/11/26	6	13.81	1.4	13.83	13.69	4.6	13,697	0.03%
2021/11/25	2	13.86	0	0.00	13.90	2	13,593	0.01%
2021/11/24	0	0.00	2	13.78	13.79	-2	13,588	-0.01%
2021/11/23	3	13.67	0	0.00	13.73	3	13,550	0.02%
2021/11/22	6.1	13.71	2	13.74	13.70	4.1	13,543	0.03%
2021/11/19	6.5	13.65	1	13.64	13.64	5.5	13,549	0.04%
2021/11/18	16.1	13.68	3	13.68	13.69	13.1	13,445	0.10%
2021/11/17	1	13.76	0	0.00	13.76	1	13,389	0.01%
2021/11/16	10	13.72	3	13.76	13.74	7	13,504	0.05%
2021/11/15	30	13.74	1	14.03	13.71	29	13,455	0.22%
2021/11/12	24	13.94	12	13.93	13.91	12	13,157	0.09%
2021/11/11	105.1	13.74	12	13.78	13.81	93.1	12,962	0.72%	大買/
2021/11/10	71	13.45	2.3	13.57	13.40	68.7	12,650	0.54%
2021/11/09	62.8	13.65	0	0.00	13.57	62.8	12,007	0.52%
2021/11/08	47.8	13.72	3	13.73	13.71	44.8	11,286	0.40%
2021/11/05	45.1	13.87	0	0.00	13.86	45.1	10,669	0.42%
2021/11/04	35.1	13.97	0	0.00	13.94	35.1	10,204	0.34%
2021/11/03	26.2	13.96	1	14.02	14.01	25.2	10,097	0.25%
2021/11/02	30.4	14.04	11	14.10	14.01	19.4	10,082	0.19%
2021/11/01	18	14.05	4	14.09	14.10	14	9,851	0.14%
2021/10/29	21	14.11	0	0.00	14.13	21	9,887	0.21%
2021/10/28	6	14.20	1	14.21	14.21	5	9,781	0.05%
2021/10/27	35	14.21	5	14.24	14.23	30	9,915	0.30%
2021/10/26	8.1	14.37	0	0.00	14.29	8.1	9,910	0.08%
2021/10/25	0	0.00	1	14.53	14.53	-1	9,873	-0.01%
2021/10/22	10	14.57	2	14.56	14.57	8	10,281	0.08%
2021/10/21	2	14.54	4	14.59	14.50	-2	10,549	-0.02%
2021/10/20	0	0.00	20.1	14.49	14.49	-20.1	11,077	-0.18%
2021/10/19	0	0.00	6	14.57	14.54	-6	11,260	-0.05%
2021/10/18	7.1	14.42	0	0.00	14.42	7.1	11,366	0.06%
2021/10/15	14	14.38	0	0.00	14.46	14	11,664	0.12%
2021/10/14	10	14.59	0	0.00	14.60	10	12,293	0.08%
2021/10/13	8.1	14.57	0	0.00	14.58	8.1	13,097	0.06%
2021/10/12	2.6	14.56	2.5	14.60	14.55	0.1	14,037	0.00%
2021/10/08	2.4	14.77	8	14.99	14.69	-5.6	14,558	-0.04%
2021/10/07	0	0.00	4.1	14.90	14.92	-4.1	14,923	-0.03%
2021/10/06	0	0.00	3	14.67	14.75	-3	15,111	-0.02%
2021/10/04	2	14.50	0	0.00	14.52	2	15,955	0.01%
2021/10/01	3.5	14.55	3	14.52	14.48	0.5	16,396	0.00%
2021/09/30	1	14.55	3	14.60	14.61	-2	16,844	-0.01%
2021/09/29	0.4	14.53	10	14.46	14.59	-9.6	17,412	-0.06%
2021/09/28	5	14.62	9	14.57	14.64	-4	17,942	-0.02%
2021/09/27	3.1	14.34	1	14.48	14.35	2.1	17,971	0.01%
2021/09/24	4	14.61	16	14.64	14.57	-12	17,973	-0.07%
2021/09/23	32	14.46	26.1	14.69	14.53	5.9	18,139	0.03%
2021/09/22	19.8	14.02	46	14.05	14.12	-26.2	18,032	-0.15%
2021/09/17	9.1	14.19	0	0.00	14.18	9.1	17,974	0.05%
2021/09/16	53	14.40	13	14.44	14.24	40	17,831	0.22%
2021/09/15	11.7	14.77	0	0.00	14.73	11.7	17,376	0.07%
2021/09/14	1	15.01	10.2	15.09	15.04	-9.2	17,265	-0.05%
2021/09/13	0.1	15.06	0	0.00	15.07	0.1	17,369	0.00%
2021/09/09	6	14.94	0	0.00	14.94	6	17,835	0.03%
2021/09/07	1.1	14.92	0	0.00	14.93	1.1	18,082	0.01%
2021/09/06	11	15.14	15	15.05	14.99	-4	18,204	-0.02%
2021/09/03	0	0.00	44	14.95	15.06	-44	18,007	-0.24%
2021/09/02	1	14.80	34	14.80	14.82	-33	17,690	-0.19%
2021/09/01	1	14.70	29	14.72	14.73	-28	17,522	-0.16%
2021/08/31	0	0.00	0.2	14.48	14.47	-0.2	17,345	0.00%
2021/08/30	0	0.00	2	14.48	14.47	-2	17,319	-0.01%
2021/08/27	2	14.41	1	14.47	14.42	1	17,252	0.01%
2021/08/26	2	14.50	20	14.43	14.43	-18	17,241	-0.10%
2021/08/24	3	14.24	4	14.29	14.29	-1	17,194	-0.01%
2021/08/23	10	14.19	8	14.15	14.20	2	17,173	0.01%
2021/08/20	16.1	13.91	25	14.03	13.86	-8.9	17,067	-0.05%
2021/08/19	10	14.00	0	0.00	14.01	10	16,856	0.06%
2021/08/18	3	14.05	4	14.11	14.20	-1	16,788	-0.01%
2021/08/17	13.5	14.22	1	14.30	14.12	12.5	16,728	0.07%
2021/08/16	5	14.25	2	14.29	14.30	3	16,678	0.02%
2021/08/13	3	14.28	1	14.34	14.30	2	16,582	0.01%
2021/08/12	13	14.34	5	14.37	14.36	8	16,536	0.05%
2021/08/11	14.1	14.27	14	14.29	14.34	0.1	16,466	0.00%
2021/08/10	5.6	14.06	4	14.11	14.09	1.6	16,299	0.01%
2021/08/09	13.2	13.87	9	13.98	14.08	4.2	16,292	0.03%
2021/08/06	29	13.88	0	0.00	13.89	29	16,026	0.18%
2021/08/05	29	13.98	6	14.02	13.96	23	15,823	0.15%
2021/08/04	19.1	14.01	0	0.00	14.03	19.1	15,823	0.12%
2021/08/03	11	14.00	7	14.05	13.96	4	15,715	0.03%
2021/08/02	36	13.95	9	13.90	14.05	27	15,530	0.17%
2021/07/30	29.6	13.93	10	13.95	13.92	19.6	15,385	0.13%
2021/07/29	6	14.03	0	0.00	14.05	6	15,241	0.04%
2021/07/28	22	13.92	0	0.00	13.88	22	15,073	0.15%
2021/07/27	13	14.18	2	14.18	14.15	11	14,771	0.07%
2021/07/26	14	14.33	5	14.29	14.26	9	14,884	0.06%
2021/07/23	21	14.54	1	14.62	14.50	20	14,482	0.14%
2021/07/22	15.1	14.61	5	14.57	14.61	10.1	14,626	0.07%
2021/07/21	61	14.45	1	14.41	14.42	60	14,896	0.40%
2021/07/20	45	14.56	1	14.55	14.49	44	14,776	0.30%
2021/07/19	59.3	14.79	0	0.00	14.76	59.3	14,050	0.42%
2021/07/16	62.1	14.91	5	14.90	14.92	57.1	13,439	0.42%
2021/07/15	56	15.48	5	15.54	15.59	51	12,665	0.40%
2021/07/14	17	15.42	0	0.00	15.42	17	12,176	0.14%
2021/07/13	35	15.45	0	0.00	15.45	35	11,740	0.30%
2021/07/12	9	15.44	7	15.49	15.48	2	11,418	0.02%
2021/07/09	39	15.40	5	15.43	15.44	34	11,013	0.31%
2021/07/08	15	15.57	2	15.56	15.56	13	10,590	0.12%
2021/07/07	40.1	15.63	1	15.61	15.61	39.1	10,149	0.38%
2021/07/06	66.5	15.69	0	0.00	15.70	66.5	9,772	0.68%
2021/07/05	17	15.82	2	15.80	15.80	15	9,266	0.16%
2021/07/02	6	15.61	6.3	15.61	15.61	-0.3	8,694	0.00%
2021/07/01	3	15.63	0	0.00	15.64	3	8,655	0.03%
2021/06/30	20.6	15.68	6	15.68	15.68	14.6	8,582	0.17%
2021/06/29	43	15.72	4	15.80	15.71	39	8,411	0.46%
2021/06/28	4	15.81	1	15.81	15.81	3	8,372	0.04%
2021/06/25	1	15.83	0	0.00	15.82	1	8,524	0.01%
2021/06/24	6	15.76	2	15.72	15.74	4	8,621	0.05%
2021/06/23	0	0.00	1	15.61	15.68	-1	8,635	-0.01%
2021/06/22	7	15.49	0	0.00	15.53	7	8,835	0.08%
2021/06/21	28.1	15.48	0	0.00	15.51	28.1	9,068	0.31%
2021/06/18	29.8	15.64	1	15.60	15.63	28.8	9,032	0.32%
2021/06/17	23.3	15.73	2	15.76	15.71	21.3	8,735	0.24%
2021/06/16	17	15.86	0	0.00	15.87	17	8,671	0.20%
2021/06/15	13	15.92	9	15.97	15.94	4	8,646	0.05%
2021/06/11	2	16.00	0	0.00	16.01	2	8,594	0.02%
2021/06/09	11	16.01	0	0.00	16.00	11	8,781	0.13%
2021/06/08	3	16.01	2	16.02	16.00	1	8,964	0.01%
2021/06/07	0.1	16.06	2	16.02	16.03	-1.9	9,122	-0.02%
2021/06/04	4	16.05	0	0.00	16.05	4	9,173	0.04%
2021/06/03	0	0.00	2	16.09	16.09	-2	9,279	-0.02%
2021/06/02	1	16.10	0	0.00	16.09	1	9,425	0.01%
2021/06/01	37	16.04	0	0.00	16.04	37	9,717	0.38%
2021/05/31	3	16.12	14	16.20	16.13	-11	9,838	-0.11%
2021/05/28	8	16.19	0	0.00	16.18	8	9,901	0.08%
2021/05/27	12	16.12	0	0.00	16.11	12	10,111	0.12%
2021/05/26	0	0.00	21	16.11	16.10	-21	10,562	-0.20%
2021/05/25	1	16.03	2	16.02	16.04	-1	10,821	-0.01%
2021/05/21	0	0.00	2	16.01	16.02	-2	11,513	-0.02%
2021/05/20	9	16.01	0	0.00	16.00	9	11,809	0.08%
2021/05/19	20	16.06	0	0.00	16.04	20	12,215	0.16%
2021/05/18	6	16.06	36	16.05	16.08	-30	12,850	-0.23%
2021/05/17	0	0.00	22	15.93	15.92	-22	13,371	-0.16%
2021/05/14	3	15.92	15	15.97	15.90	-12	14,427	-0.08%
2021/05/13	1	15.95	7	15.87	15.92	-6	15,549	-0.04%
2021/05/12	7	15.96	9	16.03	16.00	-2	15,681	-0.01%
2021/05/11	23	16.01	2.5	15.99	16.02	20.5	15,626	0.13%
2021/05/10	59	16.12	0	0.00	16.10	59	15,716	0.38%
2021/05/07	3	16.12	0	0.00	16.20	3	15,915	0.02%
2021/05/06	23	16.01	12.5	16.01	15.99	10.5	16,055	0.07%
2021/05/05	16.2	15.99	0	0.00	15.98	16.2	16,239	0.10%
2021/05/04	17	15.84	2	15.87	15.87	15	16,403	0.09%
2021/05/03	41.6	15.89	1.1	15.85	15.85	40.6	16,525	0.25%
2021/04/29	17.9	16.09	0	0.00	16.08	17.9	16,336	0.11%
2021/04/28	86.8	16.02	11	16.01	15.99	75.8	16,448	0.46%
2021/04/27	48.5	16.09	5.5	16.14	16.05	43	16,315	0.26%
2021/04/26	30.4	16.21	6	16.26	16.18	24.4	16,129	0.15%
2021/04/23	25	16.22	1	16.24	16.23	24	16,163	0.15%
2021/04/22	29.2	16.26	5	16.31	16.22	24.2	16,338	0.15%
2021/04/21	14.1	16.33	0	0.00	16.30	14.1	16,404	0.09%
2021/04/20	8	16.40	5	16.38	16.41	3	16,511	0.02%
2021/04/19	18.1	16.40	21	16.43	16.40	-2.9	16,749	-0.02%
2021/04/16	6	16.30	1	16.30	16.34	5	17,010	0.03%
2021/04/15	14	16.28	0	0.00	16.28	14	17,281	0.08%
2021/04/14	2	16.28	2	16.30	16.31	0	17,530	0.00%
2021/04/13	3	16.26	13	16.27	16.25	-10	17,759	-0.06%
2021/04/12	10	16.31	2	16.37	16.27	8	18,051	0.04%
2021/04/09	14	16.36	3	16.36	16.35	11	18,299	0.06%
2021/04/08	22	16.41	8	16.39	16.41	14	18,583	0.08%
2021/04/07	6.7	16.43	1	16.42	16.41	5.7	18,945	0.03%
2021/04/06	11	16.45	11	16.48	16.47	0	19,237	0.00%
2021/04/01	2	16.32	2	16.39	16.32	0	19,626	0.00%
2021/03/31	17	16.31	6	16.25	16.28	11	20,059	0.05%
2021/03/30	2	16.25	48	16.33	16.40	-46	20,432	-0.23%
2021/03/29	3	16.15	2	16.13	16.18	1	20,561	0.00%
2021/03/26	10.1	15.94	1	15.94	16.03	9.1	20,825	0.04%
2021/03/25	16	15.80	0	0.00	15.81	16	21,351	0.07%
2021/03/24	39	15.96	1	15.91	15.90	38	21,444	0.18%
2021/03/23	18	16.13	3	16.10	16.12	15	21,213	0.07%
2021/03/22	7	16.17	4	16.20	16.24	3	21,359	0.01%
2021/03/19	20.3	16.15	2	16.19	16.11	18.3	21,958	0.08%
2021/03/18	5	16.21	19	16.22	16.25	-14	22,274	-0.06%
2021/03/17	3	16.10	0.2	16.19	16.13	2.8	22,893	0.01%
2021/03/16	2	16.13	3	16.12	16.14	-1	23,551	0.00%
2021/03/15	11	16.09	0	0.00	16.11	11	24,398	0.05%
2021/03/12	11	16.07	6.6	16.03	16.09	4.4	25,142	0.02%
2021/03/11	2	15.98	19	15.97	16.02	-17	25,824	-0.07%
2021/03/10	2.8	15.82	3.1	15.80	15.80	-0.3	26,553	0.00%
2021/03/09	15.2	15.67	0	0.00	15.78	15.2	27,886	0.05%
2021/03/08	10	15.76	12	15.78	15.74	-2	29,080	-0.01%
2021/03/05	20	15.60	0	0.00	15.72	20	30,378	0.07%
2021/03/04	23	15.76	0.5	15.71	15.71	22.5	31,200	0.07%
2021/03/03	14	15.83	3	15.74	15.87	11	32,520	0.03%
2021/03/02	24.1	15.74	0	0.00	15.68	24.1	34,800	0.07%
2021/02/26	28.2	15.72	0.5	15.75	15.72	27.7	36,660	0.08%
2021/02/25	49	15.80	26	15.78	15.90	23	37,418	0.06%
2021/02/24	44.5	15.87	2	15.99	15.81	42.5	39,726	0.11%
2021/02/23	16	15.91	3	15.95	15.95	13	41,184	0.03%
2021/02/22	15	15.95	1.5	15.98	15.98	13.5	45,206	0.03%
2021/02/19	14	15.68	7	15.80	15.73	7	50,089	0.01%
2021/02/18	40.4	16.02	9	16.00	15.89	31.4	55,747	0.06%
2021/02/17	23	15.85	8	15.91	15.94	15	60,989	0.02%
2021/02/05	41.2	15.13	0.1	15.14	15.11	41.1	72,664	0.06%
2021/02/04	215	15.36	1	15.25	15.26	214	72,754	0.29%	大買/鉅額交易