中信中國高股息 (00882)-元大-四維券商分點個股進出

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

中信中國高股息

(00882)

可現股當沖

股價
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894張
產業
上市
346人加入追蹤

立即追蹤
本地時間:14:30

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

中信中國高股息 (00882)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13	11.04	41	11.08	11.01	-28	22,456	-0.12%
2024/05/02	14.3	10.84	11	10.96	10.96	3.3	22,906	0.01%
2024/04/30	9	10.92	10	10.92	10.85	-1	23,316	0.00%
2024/04/29	23.1	10.87	24.1	10.90	10.94	-1	23,572	0.00%
2024/04/26	45.1	10.69	4	10.72	10.76	41.1	24,372	0.17%
2024/04/25	303	10.59	19.1	10.63	10.64	283.9	24,742	1.15%	大買/鉅額交易
2024/04/24	0	0.00	1	10.48	10.48	-1	25,250	0.00%
2024/04/23	11.5	10.44	2	10.43	10.44	9.5	26,952	0.04%
2024/04/22	1.3	10.47	13.1	10.48	10.43	-11.8	27,099	-0.04%
2024/04/19	10.1	10.29	0.4	10.31	10.33	9.7	26,904	0.04%
2024/04/18	3.2	10.29	5	10.38	10.31	-1.8	26,670	-0.01%
2024/04/17	5	10.22	5	10.27	10.26	0	26,698	0.00%
2024/04/16	6.1	10.28	6.1	10.21	10.24	0	26,772	0.00%
2024/04/15	5	10.28	2	10.26	10.31	3	26,741	0.01%
2024/04/12	6	10.40	26	10.37	10.33	-20	26,832	-0.07%
2024/04/11	2	10.33	6	10.34	10.45	-4	26,819	-0.01%
2024/04/10	0	0.00	1	10.39	10.37	-1	26,780	0.00%
2024/04/09	0	0.00	17	10.34	10.33	-17	27,028	-0.06%
2024/04/08	4	10.28	1	10.35	10.30	3	27,072	0.01%
2024/04/03	0	0.00	9	10.32	10.30	-9	27,035	-0.03%
2024/04/02	0	0.00	5	10.33	10.30	-5	27,099	-0.02%
2024/04/01	0	0.00	3	10.28	10.27	-3	27,116	-0.01%
2024/03/29	4	10.22	0	0.00	10.21	4	27,114	0.01%
2024/03/28	17.1	10.18	5	10.21	10.23	12.1	27,103	0.04%
2024/03/27	10	10.33	0.1	10.39	10.30	9.9	26,851	0.04%
2024/03/26	8	10.38	4	10.40	10.36	4	26,842	0.01%
2024/03/25	12	10.48	5.1	10.50	10.47	6.9	26,704	0.03%
2024/03/22	0	10.42	1	10.53	10.43	-1	26,691	0.00%
2024/03/21	1	10.53	22	10.48	10.50	-21	26,733	-0.08%
2024/03/20	8.1	10.39	2	10.41	10.41	6.1	26,880	0.02%
2024/03/19	6.1	10.45	1	10.51	10.42	5.1	27,015	0.02%
2024/03/18	9	10.46	4.2	10.47	10.45	4.8	27,297	0.02%
2024/03/15	1.3	10.26	44	10.28	10.25	-42.7	27,202	-0.16%
2024/03/14	6.3	10.39	21	10.41	10.34	-14.7	27,830	-0.05%
2024/03/13	17	10.37	4	10.40	10.40	13	28,099	0.05%
2024/03/12	0.3	10.33	240	10.31	10.35	-239.7	28,058	-0.85%	大賣/鉅額交易
2024/03/11	5	10.30	8	10.28	10.28	-3	28,080	-0.01%
2024/03/08	0	0.00	13	10.27	10.32	-13	28,405	-0.05%
2024/03/07	1	10.25	5	10.30	10.26	-4	28,306	-0.01%
2024/03/06	4.2	10.12	42	10.08	10.21	-37.8	28,071	-0.13%
2024/03/05	13	10.10	2	10.11	10.10	11	28,190	0.04%
2024/03/04	11	10.18	7.4	10.19	10.19	3.6	28,405	0.01%
2024/03/01	3	10.17	5	10.19	10.23	-2	28,288	-0.01%
2024/02/29	0.1	10.19	30	10.26	10.25	-29.9	28,108	-0.11%
2024/02/27	7	10.28	14	10.28	10.28	-7	27,960	-0.02%
2024/02/26	9	10.35	0	0.00	10.35	9	27,627	0.03%
2024/02/23	12.3	10.40	12	10.44	10.41	0.2	27,354	0.00%
2024/02/22	1	10.25	25	10.29	10.34	-24	26,877	-0.09%
2024/02/21	5	10.27	27.3	10.12	10.30	-22.3	26,406	-0.08%
2024/02/20	8	9.97	11	9.98	9.96	-3	25,499	-0.01%
2024/02/19	15	9.87	11	9.93	9.89	4	25,222	0.02%
2024/02/16	2	9.61	87	9.71	9.84	-85	24,986	-0.34%
2024/02/15	68	9.62	29	9.61	9.60	39	24,606	0.16%
2024/02/05	17	9.51	0	0.00	9.56	17	24,299	0.07%
2024/02/02	10.1	9.67	20	9.63	9.59	-9.9	23,823	-0.04%
2024/02/01	1	9.65	5	9.66	9.66	-4	23,581	-0.02%
2024/01/31	31.1	9.61	0	0.00	9.62	31.1	23,304	0.13%
2024/01/30	35	9.76	1	9.71	9.70	34	22,919	0.15%
2024/01/29	27.1	9.96	0	0.00	9.95	27.1	22,333	0.12%
2024/01/26	22	10.00	7	9.97	9.98	15	21,969	0.07%
2024/01/25	23	9.91	31	9.85	10.01	-8	21,537	-0.04%
2024/01/24	35	9.53	4	9.61	9.51	31	20,662	0.15%
2024/01/23	7.1	9.38	11	9.41	9.42	-3.9	19,990	-0.02%
2024/01/22	118.7	9.39	4	9.39	9.30	114.7	19,421	0.59%	大買/鉅額交易
2024/01/19	60	9.61	0	0.00	9.56	60	18,124	0.33%
2024/01/18	54.1	9.62	0	0.00	9.61	54.1	17,379	0.31%
2024/01/17	143.5	9.87	0	0.00	9.78	143.5	16,490	0.87%	大買/鉅額交易
2024/01/16	8.1	10.31	0	0.00	10.27	8.1	14,739	0.05%
2024/01/15	6	10.32	5	10.36	10.33	1	14,582	0.01%
2024/01/12	34	10.32	0	0.00	10.32	34	14,577	0.23%
2024/01/11	2.3	10.25	40	10.28	10.34	-37.8	14,581	-0.26%
2024/01/10	3.1	10.26	0	0.00	10.28	3.1	14,453	0.02%
2024/01/09	6	10.30	1	10.31	10.31	5	14,309	0.04%
2024/01/08	21.9	10.38	1	10.38	10.32	20.9	14,150	0.15%
2024/01/05	23	10.47	8	10.49	10.48	15	13,932	0.11%
2024/01/04	40	10.45	5	10.45	10.42	35	13,904	0.25%
2024/01/03	16.4	10.42	11	10.42	10.48	5.4	13,696	0.04%
2024/01/02	15	10.37	12	10.39	10.38	3	13,375	0.02%
2023/12/29	5	10.36	1	10.36	10.36	4	13,268	0.03%
2023/12/28	1	10.29	95	10.28	10.31	-94	13,216	-0.71%
2023/12/27	2	10.18	0	0.00	10.22	2	13,606	0.01%
2023/12/26	5	10.19	30	10.23	10.19	-25	13,435	-0.19%
2023/12/22	10	10.22	45	10.28	10.23	-35	13,357	-0.26%
2023/12/21	23	10.15	61	10.20	10.23	-38	13,221	-0.29%
2023/12/20	3	10.22	15	10.21	10.21	-12	13,119	-0.09%
2023/12/19	20	10.20	0	0.00	10.21	20	13,101	0.15%
2023/12/18	12	10.25	0	0.00	10.25	12	12,996	0.09%
2023/12/15	7	10.29	4	10.29	10.28	3	12,812	0.02%
2023/12/14	24	10.16	1	10.13	10.12	23	12,440	0.18%
2023/12/13	15.1	10.21	0	0.00	10.15	15.1	12,144	0.12%
2023/12/12	6	10.15	12	10.13	10.21	-6	11,853	-0.05%
2023/12/11	63.7	10.02	21	10.07	10.03	42.7	11,763	0.36%
2023/12/08	44.1	10.15	0	0.00	10.15	44.1	10,994	0.40%
2023/12/07	21.5	10.25	1	10.20	10.23	20.5	10,549	0.19%
2023/12/06	13	10.31	0	0.00	10.36	13	10,211	0.13%
2023/12/05	19	10.29	0	0.00	10.26	19	10,020	0.19%
2023/12/04	4	10.39	18.3	10.37	10.39	-14.3	9,505	-0.15%
2023/12/01	2	10.39	0	0.00	10.42	2	9,373	0.02%
2023/11/30	8	10.40	0	0.00	10.40	8	9,281	0.09%
2023/11/29	21	10.47	0	0.00	10.45	21	9,144	0.23%
2023/11/28	0	0.00	1	10.61	10.62	-1	8,462	-0.01%
2023/11/27	4	10.65	0	0.00	10.62	4	8,460	0.05%
2023/11/22	3	10.65	11.5	10.65	10.65	-8.5	8,569	-0.10%
2023/11/21	0.2	10.76	0	0.00	10.73	0.2	8,549	0.00%
2023/11/20	9.1	10.71	0	0.00	10.71	9.1	8,640	0.11%
2023/11/17	8	10.71	0	0.00	10.71	8	8,653	0.09%
2023/11/16	0	0.00	3	10.81	10.82	-3	8,794	-0.03%
2023/11/15	1	10.84	8	10.81	10.83	-7	9,176	-0.08%
2023/11/14	0	0.00	1	10.64	10.66	-1	9,274	-0.01%
2023/11/13	1	10.63	0	0.00	10.59	1	9,602	0.01%
2023/11/10	1	10.62	0	0.00	10.62	1	9,736	0.01%
2023/11/09	2	10.69	7	10.70	10.69	-5	9,899	-0.05%
2023/11/07	1	10.80	0	0.00	10.79	1	10,644	0.01%
2023/11/06	1	10.88	10	10.89	10.87	-9	10,785	-0.08%
2023/11/02	1	10.74	1	10.76	10.74	0	11,019	0.00%
2023/10/30	2	10.70	0.3	10.74	10.72	1.8	11,635	0.02%
2023/10/26	2	10.61	0	0.00	10.62	2	12,729	0.02%
2023/10/24	1.3	10.45	0	0.00	10.51	1.3	13,241	0.01%
2023/10/23	7	10.50	0	0.00	10.46	7	13,469	0.05%
2023/10/20	6	10.53	0	0.00	10.55	6	13,763	0.04%
2023/10/19	4	10.62	0	0.00	10.65	4	13,951	0.03%
2023/10/17	0.2	10.87	0	0.00	10.86	0.2	14,164	0.00%
2023/10/16	4	10.85	0	0.00	10.81	4	14,720	0.03%
2023/10/13	1	10.87	0	0.00	10.86	1	16,147	0.01%
2023/10/11	3	10.79	3	10.80	10.75	0	16,693	0.00%
2023/10/05	3	10.55	0	0.00	10.58	3	16,858	0.02%
2023/10/04	8.1	10.59	5.5	10.57	10.57	2.6	16,984	0.02%
2023/10/03	19	10.63	0	0.00	10.61	19	17,274	0.11%
2023/10/02	0	0.00	32	10.90	10.92	-32	17,038	-0.19%
2023/09/28	7	10.88	0	0.00	10.86	7	17,457	0.04%
2023/09/27	9	10.87	1	10.90	10.87	8	17,646	0.05%
2023/09/26	20	10.90	0	0.00	10.88	20	17,770	0.11%
2023/09/25	11	10.96	0	0.00	10.96	11	17,941	0.06%
2023/09/22	1	10.88	0	0.00	10.97	1	18,044	0.01%
2023/09/21	10.3	10.91	0	0.00	10.92	10.3	18,177	0.06%
2023/09/20	7.5	11.01	2	11.00	11.00	5.5	18,240	0.03%
2023/09/18	25	10.90	0	0.00	10.90	25	18,601	0.13%
2023/09/15	5	11.05	6	11.03	11.00	-1	18,796	-0.01%
2023/09/14	3	10.88	100	10.87	10.89	-97	18,835	-0.51%
2023/09/13	5	10.89	0	0.00	10.90	5	18,861	0.03%
2023/09/12	6	10.90	0	0.00	10.92	6	19,014	0.03%
2023/09/11	8	10.88	0	0.00	10.96	8	19,226	0.04%
2023/09/08	1	10.94	0	0.00	10.95	1	19,312	0.01%
2023/09/07	3	11.01	12	11.03	11.01	-9	19,583	-0.05%
2023/09/06	5	11.00	0	0.00	11.02	5	19,745	0.03%
2023/09/05	0	0.00	1	11.23	11.12	-1	19,743	-0.01%
2023/09/04	0	0.00	8.5	11.14	11.17	-8.5	19,943	-0.04%
2023/08/31	16	10.92	0	0.00	10.88	16	20,308	0.08%
2023/08/30	1.5	11.03	0	0.00	10.99	1.5	20,687	0.01%
2023/08/29	0	10.83	0.4	10.91	10.96	-0.4	21,161	0.00%
2023/08/28	7	10.91	16	10.99	10.84	-9	21,529	-0.04%
2023/08/25	1	10.63	0	0.00	10.73	1	21,976	0.00%
2023/08/24	6	10.65	0	0.00	10.69	6	22,700	0.03%
2023/08/23	14.4	10.60	0	0.00	10.65	14.4	23,009	0.06%
2023/08/22	6	10.57	0	0.00	10.54	6	23,454	0.03%
2023/08/21	33.1	10.62	4	10.61	10.61	29.1	24,483	0.12%
2023/08/18	7	10.86	0	0.00	10.82	7	25,064	0.03%
2023/08/17	43.6	10.86	2	10.86	10.87	41.6	25,278	0.16%
2023/08/16	25.1	10.93	0	0.00	10.94	25.1	25,148	0.10%
2023/08/15	59.1	11.02	0	0.00	11.02	59.1	25,258	0.23%
2023/08/14	40.2	11.06	25	11.09	11.04	15.2	25,150	0.06%
2023/08/11	27	11.28	2	11.41	11.29	25	24,684	0.10%
2023/08/10	24	11.36	0.3	11.38	11.35	23.8	24,609	0.10%
2023/08/09	8	11.39	1	11.39	11.40	7	24,726	0.03%
2023/08/08	0	11.48	0	0.00	11.47	0	24,874	0.00%
2023/08/07	41	11.52	0	0.00	11.52	41	24,834	0.17%
2023/08/04	2	11.68	15	11.63	11.66	-13	24,827	-0.05%
2023/08/02	23	11.69	7.4	11.64	11.54	15.6	25,158	0.06%
2023/08/01	12.1	11.82	54	11.79	11.72	-41.9	25,170	-0.17%
2023/07/31	30	11.86	43	11.81	11.83	-13	25,129	-0.05%
2023/07/28	53.1	11.52	2	11.62	11.61	51.1	24,479	0.21%
2023/07/27	8	11.42	13	11.42	11.43	-5	24,109	-0.02%
2023/07/26	42.1	11.32	88	11.33	11.27	-45.9	23,981	-0.19%
2023/07/25	7.3	11.18	22	11.15	11.26	-14.7	23,761	-0.06%
2023/07/24	30	11.03	0	0.00	11.01	30	23,374	0.13%
2023/07/21	8	11.08	18	11.04	11.08	-10	23,134	-0.04%
2023/07/20	8	11.07	5	11.11	11.09	3	23,109	0.01%
2023/07/19	49.2	10.96	0	0.00	10.96	49.2	22,998	0.21%
2023/07/18	307.8	11.08	2	11.25	11.03	305.8	22,560	1.36%	大買/鉅額交易
2023/07/17	39.2	11.56	52	11.58	11.58	-12.8	21,201	-0.06%
2023/07/14	62.2	11.56	5	11.69	11.57	57.2	20,872	0.27%
2023/07/13	22.1	11.60	10	11.61	11.61	12.1	20,708	0.06%
2023/07/12	60	11.55	0	0.00	11.53	60	20,728	0.29%
2023/07/11	9.1	11.53	5	11.55	11.53	4.1	20,658	0.02%
2023/07/10	21	11.47	0	0.00	11.43	21	20,524	0.10%
2023/07/07	19.1	11.49	0	0.00	11.52	19.1	20,255	0.09%
2023/07/06	28.7	11.64	0	0.00	11.60	28.7	20,051	0.14%
2023/07/05	23.5	11.78	0	0.00	11.78	23.5	19,680	0.12%
2023/07/04	5	11.84	6	11.85	11.87	-1	19,471	-0.01%
2023/07/03	11	11.75	5	11.79	11.83	6	19,558	0.03%
2023/06/30	0	0.00	10	11.69	11.70	-10	19,557	-0.05%
2023/06/29	15	11.60	6	11.70	11.61	9	19,753	0.05%
2023/06/28	5.1	11.61	100	11.63	11.65	-94.9	19,736	-0.48%
2023/06/27	0	11.44	195	11.57	11.59	-195	19,991	-0.98%	大賣/鉅額交易
2023/06/26	67.1	11.41	3	11.44	11.46	64.1	20,567	0.31%
2023/06/21	23.1	11.62	1	11.64	11.62	22.1	20,298	0.11%
2023/06/20	9	11.74	0	11.81	11.70	9	20,119	0.04%
2023/06/19	9.1	11.83	2	11.81	11.75	7.1	20,053	0.04%
2023/06/16	5.2	11.75	6	11.78	11.84	-0.9	19,951	0.00%
2023/06/15	22	11.69	23	11.70	11.72	-1	19,924	0.00%
2023/06/14	15	11.75	0	0.00	11.72	15	19,716	0.08%
2023/06/13	35.2	11.69	0	0.00	11.71	35.2	19,644	0.18%
2023/06/12	3	11.72	271	11.74	11.76	-268	19,475	-1.38%	大賣/鉅額交易
2023/06/09	6	11.74	37	11.72	11.75	-31	19,827	-0.16%
2023/06/08	21	11.64	0	0.00	11.67	21	19,892	0.11%
2023/06/07	126	11.65	7	11.64	11.64	119	20,025	0.59%	大買/鉅額交易
2023/06/06	6	11.67	7	11.64	11.65	-1	19,804	-0.01%
2023/06/05	38	11.57	11	11.55	11.53	27	19,821	0.14%
2023/06/02	63	11.43	99	11.39	11.50	-36	19,632	-0.18%
2023/06/01	213.2	11.27	1	11.27	11.30	212.2	19,279	1.10%	大買/鉅額交易
2023/05/31	43.2	11.28	103	11.24	11.25	-59.8	18,948	-0.32%	大賣/
2023/05/30	53.4	11.45	6	11.45	11.37	47.4	18,435	0.26%
2023/05/29	34	11.56	8	11.59	11.57	26	17,927	0.15%
2023/05/26	237	11.58	2	11.61	11.56	235	17,787	1.32%	大買/鉅額交易
2023/05/25	226.1	11.66	0	0.00	11.58	226.1	17,433	1.30%	大買/鉅額交易
2023/05/24	86	11.91	0	0.00	11.87	86	16,325	0.53%
2023/05/23	31.1	12.11	0	0.00	12.07	31.1	15,557	0.20%
2023/05/22	13	12.18	0	0.00	12.18	13	15,329	0.08%
2023/05/19	15	12.20	0	0.00	12.20	15	15,216	0.10%
2023/05/18	6	12.27	0	0.00	12.32	6	14,948	0.04%
2023/05/17	22	12.27	0	0.00	12.27	22	15,008	0.15%
2023/05/16	0	0.00	0.1	12.40	12.36	-0.1	14,964	0.00%
2023/05/15	4	12.22	2.1	12.22	12.26	1.9	15,138	0.01%
2023/05/12	24	12.37	0	0.00	12.34	24	14,958	0.16%
2023/05/11	11	12.58	1.2	12.61	12.54	9.8	14,749	0.07%
2023/05/10	9	12.72	11	12.65	12.67	-2	14,775	-0.01%
2023/05/09	17	12.91	46	12.93	12.95	-29	14,681	-0.20%
2023/05/08	3	12.76	17	12.74	12.72	-14	14,557	-0.10%
2023/05/05	0	0.00	2	12.50	12.50	-2	14,775	-0.01%
2023/05/04	2	12.15	0	0.00	12.38	2	14,764	0.01%
2023/05/03	6	12.18	0	0.00	12.19	6	14,679	0.04%
2023/05/02	0	0.00	10	12.29	12.32	-10	14,828	-0.07%
2023/04/27	2	12.10	0	0.00	12.18	2	15,268	0.01%
2023/04/26	16	12.10	10	12.14	12.14	6	15,660	0.04%
2023/04/25	2	12.14	0	0.00	12.08	2	15,774	0.01%
2023/04/24	5	12.20	0	0.00	12.20	5	16,097	0.03%
2023/04/21	5	12.30	0	0.00	12.25	5	16,015	0.03%
2023/04/20	1	12.28	16	12.27	12.27	-15	15,957	-0.09%
2023/04/19	12	12.30	6	12.31	12.30	6	15,965	0.04%
2023/04/18	2.3	12.32	5	12.29	12.34	-2.7	15,913	-0.02%
2023/04/17	6	12.22	5	12.18	12.23	1	15,813	0.01%
2023/04/14	3	12.13	12	12.16	12.13	-9	15,744	-0.06%
2023/04/13	0	12.11	0	0.00	12.11	0	15,687	0.00%
2023/04/12	0.1	12.13	223	12.13	12.12	-222.9	15,657	-1.42%	大賣/鉅額交易
2023/04/11	1	12.03	15	11.97	12.03	-14	15,523	-0.09%
2023/04/10	4	11.92	1	11.93	11.93	3	15,505	0.02%
2023/04/07	2	11.88	0	0.00	11.90	2	15,436	0.01%
2023/04/06	9.4	11.90	0	0.00	11.84	9.4	15,345	0.06%
2023/03/30	28	11.83	0	0.00	11.85	28	14,859	0.19%
2023/03/29	2.5	11.90	0	0.00	11.86	2.5	14,517	0.02%
2023/03/28	40	11.87	10	11.86	11.86	30	14,347	0.21%
2023/03/27	152	11.93	3	12.07	11.93	149	14,018	1.06%	大買/鉅額交易
2023/03/24	1	12.13	0	0.00	12.13	1	13,403	0.01%
2023/03/23	50.1	12.09	9	12.11	12.12	41.1	13,309	0.31%
2023/03/22	50	12.07	0	0.00	12.12	50	13,217	0.38%
2023/03/21	1	12.05	0	0.00	12.04	1	13,123	0.01%
2023/03/17	5	12.19	0	0.00	12.14	5	12,940	0.04%
2023/03/16	4	11.99	24	12.00	12.02	-20	12,891	-0.16%
2023/03/15	70	12.00	70	12.03	12.03	0	12,846	0.00%
2023/03/14	50	11.95	0	0.00	11.93	50	12,770	0.39%
2023/03/13	10	12.05	12	12.11	12.10	-2	12,273	-0.02%
2023/03/10	30	12.09	10	12.09	12.09	20	12,120	0.17%
2023/03/09	1	12.32	3	12.33	12.33	-2	11,786	-0.02%
2023/03/08	19	12.34	10	12.33	12.33	9	11,706	0.08%
2023/03/07	0	12.60	244	12.53	12.58	-244	11,613	-2.10%	大賣/鉅額交易
2023/03/06	5.1	12.39	1	12.44	12.41	4.1	11,431	0.04%
2023/03/03	0	12.36	77	12.35	12.36	-77	11,230	-0.69%
2023/03/02	1	12.11	6	12.28	12.26	-5	11,086	-0.04%
2023/03/01	96.1	11.94	5	12.13	12.12	91.1	10,944	0.83%
2023/02/24	8	12.12	0	0.00	12.10	8	10,685	0.07%
2023/02/23	106	12.27	0	0.00	12.26	106	10,369	1.02%	大買/鉅額交易
2023/02/22	24.1	12.24	0	0.00	12.31	24.1	10,236	0.24%
2023/02/21	19	12.33	31	12.30	12.36	-12	10,102	-0.12%
2023/02/20	36	12.20	11	12.09	12.26	25	9,909	0.25%
2023/02/17	1	12.10	0	0.00	12.10	1	9,801	0.01%
2023/02/16	11	12.12	0	0.00	12.16	11	9,810	0.11%
2023/02/15	12	12.12	0	0.00	12.10	12	9,778	0.12%
2023/02/14	0	0.00	1	12.24	12.22	-1	9,616	-0.01%
2023/02/13	1	12.13	80	12.14	12.20	-79	9,536	-0.83%
2023/02/10	20.1	12.14	20	12.16	12.14	0.1	9,252	0.00%
2023/02/08	16	12.09	0	0.00	12.09	16	9,216	0.17%
2023/02/07	16	12.00	0	0.00	12.02	16	9,107	0.18%
2023/02/06	101	11.93	0	0.00	11.92	101	9,071	1.11%	大買/鉅額交易
2023/02/03	30	12.12	0	0.00	12.03	30	8,865	0.34%
2023/02/02	83.2	12.38	10	12.38	12.34	73.2	8,609	0.85%
2023/02/01	33	12.40	1	12.44	12.37	32	8,491	0.38%
2023/01/31	28.5	12.39	100	12.42	12.34	-71.5	8,383	-0.85%
2023/01/30	106	12.74	205	12.70	12.59	-99	8,189	-1.21%	大買/大賣/
2023/01/17	39	12.47	0	0.00	12.40	39	8,088	0.48%
2023/01/16	30	12.85	13	12.88	12.85	17	7,767	0.22%
2023/01/13	77.4	12.69	43	12.72	12.72	34.4	7,383	0.47%
2023/01/12	107	12.63	4	12.77	12.62	103	7,229	1.42%	大買/鉅額交易
2023/01/11	23	12.61	105	12.57	12.62	-82	6,834	-1.20%	大賣/
2023/01/10	9	12.55	0	0.00	12.56	9	6,800	0.13%
2023/01/09	20	12.57	3	12.58	12.59	17	6,784	0.25%
2023/01/06	7	12.50	2	12.53	12.50	5	6,695	0.07%
2023/01/05	280	12.49	9	12.49	12.50	271	6,681	4.06%	大買/鉅額交易
2023/01/04	0	0.00	12	12.27	12.29	-12	6,626	-0.18%
2023/01/03	0	11.90	170	11.98	12.06	-170	6,639	-2.56%	大賣/鉅額交易
2022/12/29	0	0.00	2	11.93	11.94	-2	6,625	-0.03%
2022/12/28	2	11.97	4	12.03	12.03	-2	6,662	-0.03%
2022/12/23	0	11.85	0	0.00	11.84	0	6,879	0.00%
2022/12/22	20	11.86	0	0.00	11.87	20	7,055	0.28%
2022/12/21	2	11.70	0	0.00	11.73	2	7,230	0.03%
2022/12/20	2	11.77	4	11.80	11.71	-2	7,459	-0.03%
2022/12/19	9	11.98	1	12.04	11.90	8	7,568	0.11%
2022/12/16	6	11.94	1	11.95	12.00	5	7,542	0.07%
2022/12/15	1	11.84	0	0.00	11.86	1	7,533	0.01%
2022/12/13	10	11.94	0	0.00	11.89	10	7,578	0.13%
2022/12/12	11	11.93	11	11.96	11.94	0	7,645	0.00%
2022/12/09	154	11.95	2	12.00	11.97	152	7,672	1.98%	大買/鉅額交易
2022/12/08	0	0.00	12	11.74	11.73	-12	7,598	-0.16%
2022/12/07	0	0.00	11	11.77	11.86	-11	7,645	-0.14%
2022/12/06	5	11.79	28	11.76	11.75	-23	7,709	-0.30%
2022/12/05	20	11.71	6	11.75	11.74	14	7,712	0.18%
2022/12/02	12	11.49	0	0.00	11.49	12	7,718	0.16%
2022/12/01	2	11.89	1	11.88	11.70	1	7,686	0.01%
2022/11/30	6	11.68	2	11.68	11.68	4	7,673	0.05%
2022/11/29	0	0.00	4	11.52	11.57	-4	7,673	-0.05%
2022/11/28	10	11.13	6	11.19	11.18	4	7,528	0.05%
2022/11/25	0	0.00	1	11.30	11.28	-1	7,539	-0.01%
2022/11/24	0	0.00	30	11.22	11.21	-30	7,587	-0.40%
2022/11/22	0	10.99	0	0.00	11.14	0	7,804	0.00%
2022/11/18	38	11.18	0	0.00	11.13	38	7,870	0.48%
2022/11/16	2	11.25	21	11.27	11.20	-19	8,159	-0.23%
2022/11/15	0	0.00	2	11.22	11.25	-2	8,186	-0.02%
2022/11/14	0	0.00	9	11.07	11.03	-9	8,173	-0.11%
2022/11/11	1.3	10.65	0	0.00	10.72	1.3	8,222	0.02%
2022/11/08	2	10.59	0	0.00	10.56	2	8,434	0.02%
2022/11/07	10	10.35	1	10.59	10.66	9	8,473	0.11%
2022/11/04	6	10.13	2	10.28	10.43	4	8,515	0.05%
2022/11/03	2	10.05	0	0.00	10.09	2	8,790	0.02%
2022/11/02	5	10.00	2	10.08	10.20	3	8,892	0.03%
2022/11/01	8.1	9.89	0	0.00	9.93	8.1	8,975	0.09%
2022/10/31	20	9.99	10	9.99	9.99	10	8,936	0.11%
2022/10/28	3	10.23	21	10.23	10.17	-18	8,764	-0.21%
2022/10/27	0.1	10.46	1	10.45	10.47	-1	8,865	-0.01%
2022/10/26	8	10.44	2	10.43	10.45	6	9,362	0.06%
2022/10/25	6.5	10.41	0	0.00	10.45	6.5	9,916	0.07%
2022/10/24	14	10.70	0	0.00	10.59	14	10,078	0.14%
2022/10/19	8	10.94	0	0.00	10.88	8	10,014	0.08%
2022/10/18	0	0.00	2	10.83	10.83	-2	10,113	-0.02%
2022/10/17	6	10.75	5	10.72	10.75	1	10,568	0.01%
2022/10/13	6.5	10.66	0	0.00	10.65	6.5	10,653	0.06%
2022/10/12	18.1	10.66	0	0.00	10.61	18.1	10,760	0.17%
2022/10/11	6	10.81	7	10.81	10.77	-1	11,044	-0.01%
2022/10/07	22	11.07	10	11.05	11.00	12	11,720	0.10%
2022/10/06	2	11.18	1	11.25	11.20	1	12,060	0.01%
2022/10/05	8	11.16	1	11.15	11.22	7	12,246	0.06%
2022/10/03	9.1	10.93	0	0.00	10.88	9.1	12,499	0.07%
2022/09/30	8.3	10.91	1	10.95	10.95	7.3	12,489	0.06%
2022/09/29	30	11.04	0	0.00	11.03	30	12,435	0.24%
2022/09/28	9	11.26	0	0.00	11.13	9	12,468	0.07%
2022/09/27	3	11.35	0	0.00	11.35	3	12,407	0.02%
2022/09/26	2.1	11.55	0	0.00	11.48	2.1	12,167	0.02%
2022/09/23	1	11.64	0	0.00	11.66	1	12,028	0.01%
2022/09/22	6	11.60	0	0.00	11.61	6	12,026	0.05%
2022/09/21	2	11.70	0	0.00	11.73	2	11,937	0.02%
2022/09/20	1	11.84	0	0.00	11.83	1	11,850	0.01%
2022/09/19	0	11.91	1	11.80	11.81	-1	11,861	-0.01%
2022/09/16	5	11.93	0	0.00	11.93	5	11,784	0.04%
2022/09/15	0	0.00	1	11.99	12.00	-1	11,729	-0.01%
2022/09/14	1	11.90	0	0.00	11.91	1	11,692	0.01%
2022/09/13	4	11.96	2	11.97	12.02	2	11,617	0.02%
2022/09/12	0	0.00	19	11.85	11.85	-19	11,526	-0.16%
2022/09/08	4	11.75	1	11.79	11.74	3	11,505	0.03%
2022/09/07	4	11.75	0	0.00	11.76	4	11,550	0.03%
2022/09/05	9	11.71	0	0.00	11.71	9	11,481	0.08%
2022/09/02	2	11.70	3	11.70	11.70	-1	11,426	-0.01%
2022/09/01	18	11.74	0	0.00	11.77	18	11,381	0.16%
2022/08/31	5	11.70	0	0.00	11.79	5	11,269	0.04%
2022/08/29	8	11.72	0	0.00	11.71	8	11,080	0.07%
2022/08/26	50	11.77	0	0.00	11.77	50	10,994	0.45%
2022/08/25	2	11.66	0	0.00	11.63	2	10,873	0.02%
2022/08/24	28	11.64	3	11.69	11.59	25	10,836	0.23%
2022/08/23	3	11.74	1	11.78	11.76	2	10,536	0.02%
2022/08/22	3	11.75	5	11.78	11.78	-2	10,504	-0.02%
2022/08/19	5	11.66	1	11.72	11.74	4	10,388	0.04%
2022/08/18	21.5	11.70	0	0.00	11.68	21.5	10,282	0.21%
2022/08/17	1	11.67	0	0.00	11.74	1	10,061	0.01%
2022/08/16	5	11.66	0	0.00	11.66	5	9,986	0.05%
2022/08/15	16	11.72	2	11.75	11.70	14	9,899	0.14%
2022/08/12	3	11.67	0	0.00	11.77	3	9,756	0.03%
2022/08/11	3	11.61	0	0.00	11.61	3	9,740	0.03%
2022/08/10	30	11.61	0	0.00	11.52	30	9,594	0.31%
2022/08/09	2	11.76	1	11.78	11.74	1	9,250	0.01%
2022/08/08	1	11.69	1	11.72	11.71	0	9,094	0.00%
2022/08/05	10	11.61	4	11.54	11.59	6	8,913	0.07%
2022/08/04	6	11.50	1	11.53	11.52	5	8,815	0.06%
2022/08/03	22.5	11.50	2	11.50	11.49	20.5	8,718	0.24%
2022/08/02	21	11.65	0	0.00	11.53	21	8,566	0.25%
2022/08/01	44	11.79	1	11.80	11.77	43	8,121	0.53%
2022/07/29	18	11.92	0	0.00	11.90	18	7,619	0.24%
2022/07/28	3.1	11.97	0	0.00	12.01	3.1	7,362	0.04%
2022/07/27	2	11.99	0	0.00	11.99	2	7,317	0.03%
2022/07/26	0	0.00	4	12.01	12.02	-4	7,439	-0.05%
2022/07/25	8	11.92	0	0.00	11.89	8	7,444	0.11%
2022/07/22	30	11.96	0	0.00	11.91	30	7,391	0.41%
2022/07/21	7.7	12.06	0	0.00	12.05	7.7	6,984	0.11%
2022/07/20	13	12.15	0	0.00	12.13	13	6,933	0.19%
2022/07/19	15	12.15	0	0.00	12.08	15	6,979	0.21%
2022/07/18	24.3	12.10	6	12.17	12.16	18.3	6,919	0.26%
2022/07/15	43	12.99	0	0.00	13.00	43	6,696	0.64%
2022/07/14	40.8	13.07	0	0.00	13.04	40.8	5,901	0.69%
2022/07/13	3	13.25	0	0.00	13.22	3	5,661	0.05%
2022/07/12	7.6	13.31	0	0.00	13.28	7.6	5,470	0.14%
2022/07/11	99	13.38	0	0.00	13.25	99	5,395	1.83%
2022/07/08	3.2	13.44	2	13.44	13.43	1.1	5,223	0.02%
2022/07/07	36	13.35	0	0.00	13.37	36	5,142	0.70%
2022/07/06	5	13.34	0	0.00	13.31	5	5,188	0.10%
2022/07/05	3	13.59	11	13.59	13.58	-8	5,133	-0.16%
2022/07/04	3	13.46	0	0.00	13.47	3	5,217	0.06%
2022/07/01	18	13.58	0	0.00	13.47	18	5,432	0.33%
2022/06/30	1	13.56	8	13.44	13.59	-7	6,109	-0.11%
2022/06/29	11	13.53	8	13.51	13.53	3	6,114	0.05%
2022/06/28	12	13.40	0	0.00	13.44	12	6,239	0.19%
2022/06/27	7	13.38	0	0.00	13.38	7	6,320	0.11%
2022/06/24	2	13.29	0.8	13.37	13.28	1.2	6,329	0.02%
2022/06/22	6	13.33	0	0.00	13.31	6	6,539	0.09%
2022/06/20	5	13.19	0	0.00	13.20	5	6,705	0.07%
2022/06/17	6	13.24	0	0.00	13.26	6	6,817	0.09%
2022/06/16	6	13.43	12	13.59	13.34	-6	6,919	-0.09%
2022/06/14	1	13.48	1	13.47	13.50	0	7,364	0.00%
2022/06/13	3	13.55	0	0.00	13.57	3	8,146	0.04%
2022/06/10	1	13.72	0	0.00	13.72	1	9,203	0.01%
2022/06/09	0	0.00	3	13.83	13.83	-3	9,719	-0.03%
2022/06/08	1	13.78	0	0.00	13.80	1	10,272	0.01%
2022/06/07	1	13.79	1	13.77	13.77	0	10,444	0.00%
2022/06/06	12	13.74	0	0.00	13.77	12	10,901	0.11%
2022/06/02	6	13.85	0	0.00	13.83	6	11,170	0.05%
2022/06/01	1	13.83	0	0.00	13.83	1	11,357	0.01%
2022/05/31	4	13.68	0	0.00	13.69	4	11,451	0.03%
2022/05/30	1	13.85	0	0.00	13.66	1	11,501	0.01%
2022/05/27	0	0.00	1	13.80	13.77	-1	11,573	-0.01%
2022/05/23	0	0.00	1	13.94	13.83	-1	12,213	-0.01%
2022/05/20	1	13.92	0	0.00	13.88	1	12,357	0.01%
2022/05/19	1	13.67	1	13.71	13.71	0	12,340	0.00%
2022/05/18	1	13.62	0	0.00	13.68	1	12,290	0.01%
2022/05/13	1	13.40	0	0.00	13.46	1	12,674	0.01%
2022/05/10	4	13.31	0	0.00	13.48	4	13,399	0.03%
2022/05/09	4	13.56	0	0.00	13.51	4	13,472	0.03%
2022/05/05	1	14.06	0	0.00	14.00	1	13,457	0.01%
2022/05/03	0	0.00	5	14.09	14.13	-5	13,606	-0.04%
2022/04/29	0	0.00	1	13.84	13.88	-1	13,710	-0.01%
2022/04/28	0	0.00	5	13.72	13.78	-5	13,825	-0.04%
2022/04/27	5	13.40	0	0.00	13.50	5	13,883	0.04%
2022/04/26	6	13.58	0	0.00	13.58	6	14,010	0.04%
2022/04/25	11	13.63	0	0.00	13.62	11	14,272	0.08%
2022/04/22	2.3	13.76	1	13.88	13.88	1.3	14,452	0.01%
2022/04/21	5	13.90	0	0.00	13.88	5	14,428	0.03%
2022/04/20	0	0.00	4	14.26	14.18	-4	14,341	-0.03%
2022/04/19	0	0.00	3	14.30	14.30	-3	14,364	-0.02%
2022/04/15	0	0.00	5	14.22	14.23	-5	14,390	-0.03%
2022/04/12	1	14.05	3	14.24	14.22	-2	14,832	-0.01%
2022/04/11	1	14.18	0	0.00	14.17	1	14,855	0.01%
2022/04/08	0	0.00	22	14.29	14.40	-22	14,777	-0.15%
2022/04/07	2	14.24	2	14.32	14.13	0	14,617	0.00%
2022/04/06	0	0.00	29	14.27	14.41	-29	14,510	-0.20%
2022/04/01	1	13.84	1	13.93	13.93	0	13,878	0.00%
2022/03/31	0	0.00	37	13.99	13.95	-37	13,889	-0.27%
2022/03/30	0	0.00	4	13.83	13.86	-4	14,027	-0.03%
2022/03/29	0	0.00	1	13.82	13.77	-1	14,293	-0.01%
2022/03/28	1	13.53	21	13.71	13.76	-20	14,313	-0.14%
2022/03/25	1	13.69	0	0.00	13.66	1	14,277	0.01%
2022/03/24	1	13.66	6	13.80	13.78	-5	14,340	-0.03%
2022/03/23	4	13.73	2	13.81	13.75	2	14,461	0.01%
2022/03/22	9	13.61	28	13.65	13.70	-19	14,416	-0.13%
2022/03/21	19	13.46	3	13.58	13.42	16	14,346	0.11%
2022/03/18	1	13.30	3	13.31	13.42	-2	14,375	-0.01%
2022/03/17	22	13.13	48.2	13.10	13.23	-26.2	14,292	-0.18%
2022/03/16	31.2	12.23	1.2	12.28	12.40	29.9	14,031	0.21%
2022/03/15	136.6	12.61	1	12.96	12.49	135.6	13,556	1.00%	大買/鉅額交易
2022/03/14	32.2	13.23	0	0.00	13.18	32.2	12,540	0.26%
2022/03/11	56.4	13.52	0	0.00	13.44	56.4	12,094	0.47%
2022/03/10	12	13.76	7.1	13.79	13.78	4.9	11,716	0.04%
2022/03/09	43.4	13.63	0.1	13.64	13.51	43.3	11,861	0.37%
2022/03/08	22	13.82	1	13.85	13.78	21	11,465	0.18%
2022/03/07	17	13.94	0	0.00	14.00	17	11,240	0.15%
2022/03/04	8	14.05	0	0.00	14.04	8	11,209	0.07%
2022/03/03	1	14.04	0	0.00	14.08	1	11,205	0.01%
2022/03/02	24	14.03	0	0.00	14.04	24	11,266	0.21%
2022/03/01	5	14.10	2	14.11	14.08	3	11,237	0.03%
2022/02/25	10	14.06	0	0.00	14.05	10	11,163	0.09%
2022/02/24	15	14.12	0	0.00	14.12	15	10,998	0.14%
2022/02/23	4	14.25	0	0.00	14.25	4	10,879	0.04%
2022/02/22	13	14.26	0	0.00	14.22	13	10,972	0.12%
2022/02/21	6.1	14.36	0	0.00	14.36	6.1	10,967	0.06%
2022/02/18	10	14.34	0	0.00	14.39	10	11,026	0.09%
2022/02/17	4	14.31	0	0.00	14.31	4	11,133	0.04%
2022/02/15	2	14.29	0	0.00	14.21	2	11,559	0.02%
2022/02/14	2	14.55	0	0.00	14.52	2	11,754	0.02%
2022/02/11	4	14.83	14	14.72	14.79	-10	12,334	-0.08%
2022/02/10	0	0.00	5	14.54	14.58	-5	12,617	-0.04%
2022/02/09	2	14.45	10	14.41	14.47	-8	13,303	-0.06%
2022/02/07	6	14.15	0	0.00	14.17	6	14,094	0.04%
2022/01/26	2	14.20	4	14.18	14.17	-2	14,311	-0.01%
2022/01/25	0	0.00	16	14.29	14.24	-16	14,722	-0.11%
2022/01/24	20	14.29	7	14.45	14.43	13	14,831	0.09%
2022/01/21	0.3	14.32	7	14.28	14.29	-6.8	14,878	-0.05%
2022/01/20	3	14.30	1	14.28	14.31	2	14,839	0.01%
2022/01/19	7	14.09	3	14.15	14.13	4	14,912	0.03%
2022/01/18	22	13.93	17	13.98	13.97	5	15,011	0.03%
2022/01/17	2	14.14	31	14.13	14.13	-29	14,704	-0.20%
2022/01/14	2	14.27	7	14.28	14.28	-5	14,427	-0.03%
2022/01/13	3	14.42	0	0.00	14.40	3	14,360	0.02%
2022/01/11	1	14.43	0	0.00	14.40	1	14,247	0.01%
2022/01/10	16	14.25	0	0.00	14.25	16	14,082	0.11%
2022/01/07	2	14.18	0	0.00	14.18	2	14,231	0.01%
2022/01/06	6.5	14.15	2	14.12	14.12	4.5	14,133	0.03%
2022/01/05	4	14.24	0	0.00	14.22	4	13,900	0.03%
2022/01/04	1	14.48	0	0.00	14.51	1	13,667	0.01%
2022/01/03	2	14.31	15	14.37	14.40	-13	13,622	-0.10%
2021/12/30	1	14.31	5	14.38	14.31	-4	13,748	-0.03%
2021/12/29	2	14.33	0	0.00	14.33	2	13,811	0.01%
2021/12/28	4	14.49	2	14.46	14.47	2	13,763	0.01%
2021/12/27	6	14.53	25	14.52	14.56	-19	13,759	-0.14%
2021/12/24	14	14.52	27	14.52	14.54	-13	13,736	-0.09%
2021/12/23	2	14.41	11	14.40	14.45	-9	13,484	-0.07%
2021/12/21	0	0.00	5	14.09	14.10	-5	13,288	-0.04%
2021/12/20	4	14.02	0	0.00	14.08	4	13,337	0.03%
2021/12/17	0	0.00	6	14.34	14.34	-6	13,225	-0.05%
2021/12/16	0	0.00	4	14.20	14.23	-4	13,276	-0.03%
2021/12/15	2	14.10	12	14.19	14.14	-10	13,338	-0.07%
2021/12/14	6	14.00	3	14.02	13.99	3	13,480	0.02%
2021/12/13	0	0.00	6	14.29	14.33	-6	13,795	-0.04%
2021/12/10	3	14.29	7	14.36	14.28	-4	13,882	-0.03%
2021/12/09	1	14.28	21.1	14.29	14.29	-20.1	13,811	-0.15%
2021/12/07	1	13.98	0	0.00	14.00	1	13,600	0.01%
2021/12/06	2	14.14	2	14.17	14.01	0	13,558	0.00%
2021/12/03	16	13.80	16	14.02	14.06	0	13,478	0.00%
2021/12/02	6	13.64	7	13.72	13.77	-1	13,202	-0.01%
2021/12/01	3	13.57	11	13.74	13.75	-8	13,351	-0.06%
2021/11/30	13	13.61	0	0.00	13.60	13	13,596	0.10%
2021/11/29	1	13.60	1	13.60	13.65	0	13,593	0.00%
2021/11/26	23	13.77	5	13.77	13.69	18	13,697	0.13%
2021/11/25	1	13.88	12	13.89	13.90	-11	13,593	-0.08%
2021/11/24	2	13.79	4	13.79	13.79	-2	13,588	-0.01%
2021/11/23	2	13.66	2.5	13.75	13.73	-0.5	13,550	0.00%
2021/11/22	1.3	13.71	5	13.75	13.70	-3.8	13,543	-0.03%
2021/11/19	7	13.63	0	0.00	13.64	7	13,549	0.05%
2021/11/18	4	13.66	0	0.00	13.69	4	13,445	0.03%
2021/11/17	2	13.76	0	0.00	13.76	2	13,389	0.01%
2021/11/16	11	13.74	13	13.74	13.74	-2	13,504	-0.01%
2021/11/15	29.2	13.76	37	13.88	13.71	-7.8	13,455	-0.06%
2021/11/12	14	13.93	10	13.96	13.91	4	13,157	0.03%
2021/11/11	5	13.63	27	13.63	13.81	-22	12,962	-0.17%
2021/11/10	60	13.46	1	13.59	13.40	59	12,650	0.47%
2021/11/09	92.6	13.66	1	13.66	13.57	91.6	12,007	0.76%
2021/11/08	69	13.72	0	0.00	13.71	69	11,286	0.61%
2021/11/05	52.3	13.87	0	0.00	13.86	52.3	10,669	0.49%
2021/11/04	26.1	13.97	0	0.00	13.94	26.1	10,204	0.26%
2021/11/03	22	13.96	0	0.00	14.01	22	10,097	0.22%
2021/11/02	45	14.02	8	14.21	14.01	37	10,082	0.37%
2021/11/01	7	14.06	3	14.07	14.10	4	9,851	0.04%
2021/10/29	22	14.11	2	14.13	14.13	20	9,887	0.20%
2021/10/28	4	14.21	0	0.00	14.21	4	9,781	0.04%
2021/10/27	19.8	14.21	1	14.22	14.23	18.8	9,915	0.19%
2021/10/26	59.1	14.35	0	0.00	14.29	59.1	9,910	0.60%
2021/10/21	5	14.56	0	0.00	14.50	5	10,549	0.05%
2021/10/20	0.3	14.53	19	14.53	14.49	-18.8	11,077	-0.17%
2021/10/19	0	0.00	4	14.51	14.54	-4	11,260	-0.04%
2021/10/18	3	14.40	0	0.00	14.42	3	11,366	0.03%
2021/10/15	3	14.39	0	0.00	14.46	3	11,664	0.03%
2021/10/13	4	14.56	0.5	14.57	14.58	3.5	13,097	0.03%
2021/10/12	1	14.56	0	0.00	14.55	1	14,037	0.01%
2021/10/08	4	14.69	1	14.95	14.69	3	14,558	0.02%
2021/10/07	1	14.86	19	14.88	14.92	-18	14,923	-0.12%
2021/10/06	0	0.00	2	14.67	14.75	-2	15,111	-0.01%
2021/10/05	1	14.50	0	0.00	14.56	1	15,488	0.01%
2021/10/04	3	14.55	0	0.00	14.52	3	15,955	0.02%
2021/10/01	1	14.49	0	0.00	14.48	1	16,396	0.01%
2021/09/29	5	14.52	3	14.60	14.59	2	17,412	0.01%
2021/09/28	1	14.48	2	14.29	14.64	-1	17,942	-0.01%
2021/09/27	0	0.00	1	14.45	14.35	-1	17,971	-0.01%
2021/09/24	4	14.58	3	14.63	14.57	1	17,973	0.01%
2021/09/23	0	0.00	18	14.74	14.53	-18	18,139	-0.10%
2021/09/22	5.2	14.07	20	14.07	14.12	-14.8	18,032	-0.08%
2021/09/17	10	14.20	3	14.22	14.18	7	17,974	0.04%
2021/09/16	32	14.38	1	14.56	14.24	31	17,831	0.17%
2021/09/15	20	14.75	0	0.00	14.73	20	17,376	0.12%
2021/09/14	0	0.00	12	15.09	15.04	-12	17,265	-0.07%
2021/09/13	1	14.95	12	15.05	15.07	-11	17,369	-0.06%
2021/09/10	0	0.00	3	14.98	15.00	-3	17,530	-0.02%
2021/09/09	3	14.90	3	14.93	14.94	0	17,835	0.00%
2021/09/08	0	0.00	1	15.05	14.98	-1	18,058	-0.01%
2021/09/07	12	14.91	0	0.00	14.93	12	18,082	0.07%
2021/09/06	29	15.01	12	15.06	14.99	17	18,204	0.09%
2021/09/03	4	15.01	8	14.98	15.06	-4	18,007	-0.02%
2021/09/02	4	14.83	87	14.79	14.82	-83	17,690	-0.47%
2021/09/01	1	14.70	7	14.68	14.73	-6	17,522	-0.03%
2021/08/30	0	0.00	1	14.46	14.47	-1	17,319	-0.01%
2021/08/27	5	14.42	0	0.00	14.42	5	17,252	0.03%
2021/08/26	11	14.44	7	14.45	14.43	4	17,241	0.02%
2021/08/25	1	14.43	0	0.00	14.43	1	17,183	0.01%
2021/08/24	0	0.00	32	14.29	14.29	-32	17,194	-0.19%
2021/08/23	11	14.18	3	13.93	14.20	8	17,173	0.05%
2021/08/20	38	13.90	4	13.98	13.86	34	17,067	0.20%
2021/08/19	8	14.00	3	14.00	14.01	5	16,856	0.03%
2021/08/18	3	14.10	1	14.13	14.20	2	16,788	0.01%
2021/08/17	14	14.22	1	14.20	14.12	13	16,728	0.08%
2021/08/16	5	14.26	0	0.00	14.30	5	16,678	0.03%
2021/08/13	3	14.30	0	0.00	14.30	3	16,582	0.02%
2021/08/12	14	14.34	0	0.00	14.36	14	16,536	0.08%
2021/08/11	7	14.35	16	14.22	14.34	-9	16,466	-0.05%
2021/08/10	24.4	14.11	5	14.07	14.09	19.4	16,299	0.12%
2021/08/09	15	13.87	8	14.05	14.08	7	16,292	0.04%
2021/08/06	21.1	13.88	0	0.00	13.89	21.1	16,026	0.13%
2021/08/05	4	13.98	10	13.97	13.96	-6	15,823	-0.04%
2021/08/04	1	13.99	0	0.00	14.03	1	15,823	0.01%
2021/08/03	18.1	13.98	1	14.04	13.96	17.1	15,715	0.11%
2021/08/02	24.2	13.91	10	13.98	14.05	14.2	15,530	0.09%
2021/07/30	22	13.96	0	0.00	13.92	22	15,385	0.14%
2021/07/29	13	14.04	0	0.00	14.05	13	15,241	0.09%
2021/07/28	42	13.91	5	13.93	13.88	37	15,073	0.25%
2021/07/27	73	14.20	6	14.19	14.15	67	14,771	0.45%
2021/07/26	41	14.32	3	14.31	14.26	38	14,884	0.26%
2021/07/23	15	14.52	0	0.00	14.50	15	14,482	0.10%
2021/07/22	13	14.60	1	14.60	14.61	12	14,626	0.08%
2021/07/21	31	14.45	0	0.00	14.42	31	14,896	0.21%
2021/07/20	110	14.56	0	0.00	14.49	110	14,776	0.74%	大買/鉅額交易
2021/07/19	71	14.78	1	14.80	14.76	70	14,050	0.50%
2021/07/16	113.2	14.90	0	0.00	14.92	113.2	13,439	0.84%	大買/鉅額交易
2021/07/15	25.4	15.47	0	0.00	15.59	25.4	12,665	0.20%
2021/07/14	12	15.41	0	0.00	15.42	12	12,176	0.10%
2021/07/13	14.4	15.45	5	15.43	15.45	9.4	11,740	0.08%
2021/07/12	7.5	15.48	15	15.49	15.48	-7.5	11,418	-0.07%
2021/07/09	26.2	15.41	0	0.00	15.44	26.2	11,013	0.24%
2021/07/08	30.4	15.58	0.5	15.57	15.56	29.9	10,590	0.28%
2021/07/07	23.2	15.61	0	0.00	15.61	23.2	10,149	0.23%
2021/07/06	46.5	15.67	0	0.00	15.70	46.5	9,772	0.48%
2021/07/05	18	15.79	3	15.79	15.80	15	9,266	0.16%
2021/07/02	1	15.63	2	15.62	15.61	-1	8,694	-0.01%
2021/07/01	17.9	15.63	0	0.00	15.64	17.9	8,655	0.21%
2021/06/30	23	15.68	0	0.00	15.68	23	8,582	0.27%
2021/06/29	39	15.71	0	0.00	15.71	39	8,411	0.46%
2021/06/28	9.2	15.81	0	0.00	15.81	9.2	8,372	0.11%
2021/06/25	4	15.82	0	0.00	15.82	4	8,524	0.05%
2021/06/24	3	15.73	10	15.73	15.74	-7	8,621	-0.08%
2021/06/23	4	15.63	5	15.64	15.68	-1	8,635	-0.01%
2021/06/22	4.5	15.49	0	0.00	15.53	4.5	8,835	0.05%
2021/06/21	25.3	15.46	0	0.00	15.51	25.3	9,068	0.28%
2021/06/18	26.1	15.64	0	0.00	15.63	26.1	9,032	0.29%
2021/06/17	11	15.73	0	0.00	15.71	11	8,735	0.13%
2021/06/16	3.1	15.86	0	0.00	15.87	3.1	8,671	0.04%
2021/06/15	5	15.92	0	0.00	15.94	5	8,646	0.06%
2021/06/11	0.1	16.02	0	0.00	16.01	0.1	8,594	0.00%
2021/06/10	6	16.01	0	0.00	16.01	6	8,643	0.07%
2021/06/09	0.1	16.03	4	16.01	16.00	-3.9	8,781	-0.04%
2021/06/08	1.1	16.00	0	0.00	16.00	1.1	8,964	0.01%
2021/06/07	7	16.03	1	16.02	16.03	6	9,122	0.07%
2021/06/03	1	16.09	0	0.00	16.09	1	9,279	0.01%
2021/06/02	2	16.08	0	0.00	16.09	2	9,425	0.02%
2021/06/01	4	16.06	0	0.00	16.04	4	9,717	0.04%
2021/05/31	1.1	16.13	7	16.13	16.13	-5.9	9,838	-0.06%
2021/05/28	4	16.17	2	16.19	16.18	2	9,901	0.02%
2021/05/24	0	0.00	2	16.02	16.00	-2	11,271	-0.02%
2021/05/20	0	0.00	1	16.01	16.00	-1	11,809	-0.01%
2021/05/19	0	0.00	12	16.08	16.04	-12	12,215	-0.10%
2021/05/18	5	16.06	6	16.04	16.08	-1	12,850	-0.01%
2021/05/17	11	15.91	48	15.93	15.92	-37	13,371	-0.28%
2021/05/14	12	15.91	0	0.00	15.90	12	14,427	0.08%
2021/05/13	3	15.93	19	15.90	15.92	-16	15,549	-0.10%
2021/05/12	5.2	15.98	20	16.01	16.00	-14.9	15,681	-0.09%
2021/05/11	7.6	16.01	6	16.00	16.02	1.6	15,626	0.01%
2021/05/10	1.2	16.14	1	16.12	16.10	0.2	15,716	0.00%
2021/05/07	0	0.00	2	16.21	16.20	-2	15,915	-0.01%
2021/05/06	2	16.03	0	0.00	15.99	2	16,055	0.01%
2021/05/05	2	15.88	6	15.96	15.98	-4	16,239	-0.02%
2021/05/04	16	15.87	0	0.00	15.87	16	16,403	0.10%
2021/05/03	31.3	15.88	4	15.87	15.85	27.3	16,525	0.16%
2021/04/29	9.5	16.08	0	0.00	16.08	9.5	16,336	0.06%
2021/04/28	19.9	16.02	2	16.00	15.99	17.9	16,448	0.11%
2021/04/27	21.3	16.09	4	16.11	16.05	17.3	16,315	0.11%
2021/04/26	30.8	16.19	19	16.24	16.18	11.8	16,129	0.07%
2021/04/23	3	16.22	0	0.00	16.23	3	16,163	0.02%
2021/04/22	20.5	16.26	4	16.23	16.22	16.5	16,338	0.10%
2021/04/21	8	16.31	0	0.00	16.30	8	16,404	0.05%
2021/04/20	9	16.40	0	0.00	16.41	9	16,511	0.05%
2021/04/19	8	16.41	12	16.39	16.40	-4	16,749	-0.02%
2021/04/16	9	16.34	6	16.32	16.34	3	17,010	0.02%
2021/04/15	9.1	16.27	0	0.00	16.28	9.1	17,281	0.05%
2021/04/14	3	16.29	0	0.00	16.31	3	17,530	0.02%
2021/04/13	2	16.27	33	16.27	16.25	-31	17,759	-0.17%
2021/04/12	7.5	16.28	16	16.35	16.27	-8.5	18,051	-0.05%
2021/04/09	4	16.35	2	16.35	16.35	2	18,299	0.01%
2021/04/08	1	16.40	0	0.00	16.41	1	18,583	0.01%
2021/04/07	15	16.41	0	0.00	16.41	15	18,945	0.08%
2021/04/06	2	16.47	7	16.47	16.47	-5	19,237	-0.03%
2021/04/01	8	16.34	4	16.34	16.32	4	19,626	0.02%
2021/03/31	6	16.37	3	16.30	16.28	3	20,059	0.01%
2021/03/30	3	16.34	31	16.40	16.40	-28	20,432	-0.14%
2021/03/29	3	16.19	36	16.08	16.18	-33	20,561	-0.16%
2021/03/26	2	16.00	2	15.95	16.03	0	20,825	0.00%
2021/03/25	33.1	15.81	0	0.00	15.81	33.1	21,351	0.16%
2021/03/24	59	15.95	2	15.90	15.90	57	21,444	0.27%
2021/03/23	29.6	16.13	1	16.32	16.12	28.6	21,213	0.13%
2021/03/22	1	16.11	4	16.26	16.24	-3	21,359	-0.01%
2021/03/19	49	16.15	0	0.00	16.11	49	21,958	0.22%
2021/03/18	6	16.20	2	16.21	16.25	4	22,274	0.02%
2021/03/17	1	16.18	0	0.00	16.13	1	22,893	0.00%
2021/03/16	14	16.12	0	0.00	16.14	14	23,551	0.06%
2021/03/15	12	16.02	1	16.12	16.11	11	24,398	0.05%
2021/03/12	4	16.02	1	16.09	16.09	3	25,142	0.01%
2021/03/11	6	15.98	7	15.99	16.02	-1	25,824	0.00%
2021/03/10	3	15.81	3	15.80	15.80	0	26,553	0.00%
2021/03/09	17	15.72	1	15.63	15.78	16	27,886	0.06%
2021/03/08	21	15.76	0	0.00	15.74	21	29,080	0.07%
2021/03/05	16	15.63	2	15.72	15.72	14	30,378	0.05%
2021/03/04	28	15.76	5	15.74	15.71	23	31,200	0.07%
2021/03/03	2	15.78	2	15.82	15.87	0	32,520	0.00%
2021/03/02	19	15.74	12	15.72	15.68	7	34,800	0.02%
2021/02/26	41.5	15.72	0	0.00	15.72	41.5	36,660	0.11%
2021/02/25	28	15.78	7	15.89	15.90	21	37,418	0.06%
2021/02/24	41	15.89	4	15.98	15.81	37	39,726	0.09%
2021/02/23	24	15.94	3	15.90	15.95	21	41,184	0.05%
2021/02/22	19	15.97	3	15.91	15.98	16	45,206	0.04%
2021/02/19	32.5	15.72	0	0.00	15.73	32.5	50,089	0.06%
2021/02/18	124.4	15.97	1	15.96	15.89	123.4	55,747	0.22%	大買/鉅額交易
2021/02/17	11.8	15.64	36	15.74	15.94	-24.2	60,989	-0.04%
2021/02/05	51	15.13	0	0.00	15.11	51	72,664	0.07%
2021/02/04	42.2	15.35	5	15.29	15.26	37.2	72,754	0.05%