中信中國高股息 (00882)-元大-台中中港券商分點個股進出

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
12.18
漲跌
▲0.08
漲幅
+0.66%
成交量
32,926張
產業
上市
346人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/05/17	6.1	12.14	5	12.19	12.18	1.1	24,440	0.00%
2024/05/16	0.1	12.02	16	11.99	12.10	-15.9	24,295	-0.07%
2024/05/15	11.1	11.84	46	11.81	11.82	-34.9	23,920	-0.15%
2024/05/14	8.2	12.00	2.8	12.03	11.95	5.4	23,878	0.02%
2024/05/13	3.2	11.92	10.2	11.97	12.03	-7.1	23,796	-0.03%
2024/05/10	3.4	11.77	33.6	11.72	11.87	-30.2	23,125	-0.13%
2024/05/09	1.5	11.28	3	11.32	11.41	-1.6	22,281	-0.01%
2024/05/08	1.6	11.28	4.4	11.32	11.26	-2.9	22,309	-0.01%
2024/05/07	5.6	11.21	10.4	11.31	11.28	-4.9	22,480	-0.02%
2024/05/06	6.4	11.09	68	11.12	11.16	-61.7	22,422	-0.27%
2024/05/03	1.3	11.01	35.7	11.01	11.01	-34.4	22,456	-0.15%
2024/05/02	5.4	10.97	2.5	10.95	10.96	2.9	22,906	0.01%
2024/04/30	4.4	10.90	0.3	10.96	10.85	4.1	23,316	0.02%
2024/04/29	8.4	10.98	29.9	10.89	10.94	-21.5	23,572	-0.09%
2024/04/26	7.2	10.73	8.6	10.74	10.76	-1.5	24,372	-0.01%
2024/04/25	0.4	10.66	0.7	10.65	10.64	-0.3	24,742	0.00%
2024/04/24	0.2	10.47	5.4	10.47	10.48	-5.3	25,250	-0.02%
2024/04/23	0.1	10.43	0.2	10.44	10.44	-0.2	26,952	0.00%
2024/04/22	0.1	10.42	1.2	10.45	10.43	-1.1	27,099	0.00%
2024/04/19	0.1	10.30	10.3	10.32	10.33	-10.2	26,904	-0.04%
2024/04/18	10.2	10.29	0.1	10.38	10.31	10.1	26,670	0.04%
2024/04/16	1	10.28	5.1	10.24	10.24	-4.1	26,772	-0.02%
2024/04/15	0.2	10.26	0.8	10.30	10.31	-0.7	26,741	0.00%
2024/04/12	1.2	10.37	0.2	10.43	10.33	1	26,832	0.00%
2024/04/11	1.1	10.29	2.3	10.42	10.45	-1.3	26,819	0.00%
2024/04/10	0	0.00	60.2	10.39	10.37	-60.2	26,780	-0.22%
2024/04/09	0	0.00	3.2	10.38	10.33	-3.2	27,028	-0.01%
2024/04/08	52.1	10.25	0.4	10.34	10.30	51.7	27,072	0.19%
2024/04/03	0.2	10.32	0	0.00	10.30	0.2	27,035	0.00%
2024/04/02	5.3	10.30	0	0.00	10.30	5.3	27,099	0.02%
2024/04/01	12.1	10.22	0	0.00	10.27	12.1	27,116	0.04%
2024/03/29	11.1	10.21	0	0.00	10.21	11.1	27,114	0.04%
2024/03/28	4.3	10.24	0	0.00	10.23	4.3	27,103	0.02%
2024/03/27	22.2	10.33	5	10.34	10.30	17.2	26,851	0.06%
2024/03/26	3	10.42	16	10.33	10.36	-13	26,842	-0.05%
2024/03/25	0	0.00	23.1	10.45	10.47	-23.1	26,704	-0.09%
2024/03/22	30.2	10.41	0.2	10.47	10.43	30	26,691	0.11%
2024/03/21	1.2	10.51	0.3	10.52	10.50	0.9	26,733	0.00%
2024/03/20	10.2	10.41	2.4	10.40	10.41	7.8	26,880	0.03%
2024/03/19	0.1	10.43	12.7	10.44	10.42	-12.7	27,015	-0.05%
2024/03/18	0.2	10.46	0.2	10.45	10.45	0	27,297	0.00%
2024/03/15	1.2	10.26	0.6	10.28	10.25	0.6	27,202	0.00%
2024/03/14	17.2	10.43	5.8	10.39	10.34	11.4	27,830	0.04%
2024/03/13	10.2	10.35	2	10.37	10.40	8.2	28,099	0.03%
2024/03/12	25.1	10.31	0	0.00	10.35	25.1	28,058	0.09%
2024/03/11	2.3	10.28	15	10.28	10.28	-12.8	28,080	-0.05%
2024/03/08	6.2	10.31	1.3	10.26	10.32	4.8	28,405	0.02%
2024/03/07	0.4	10.29	2.6	10.29	10.26	-2.2	28,306	-0.01%
2024/03/06	5.3	10.22	0	0.00	10.21	5.3	28,071	0.02%
2024/03/05	7.8	10.13	0	0.00	10.10	7.8	28,190	0.03%
2024/03/04	1.1	10.18	14.2	10.23	10.19	-13.1	28,405	-0.05%
2024/03/01	3	10.15	10.4	10.23	10.23	-7.4	28,288	-0.03%
2024/02/29	0.4	10.27	37	10.27	10.25	-36.6	28,108	-0.13%
2024/02/27	2	10.24	15.5	10.30	10.28	-13.5	27,960	-0.05%
2024/02/26	1	10.38	8.7	10.38	10.35	-7.7	27,627	-0.03%
2024/02/23	0.3	10.46	23.8	10.42	10.41	-23.5	27,354	-0.09%
2024/02/22	1.8	10.23	0.8	10.23	10.34	1	26,877	0.00%
2024/02/21	0.2	10.23	18.1	10.05	10.30	-17.9	26,406	-0.07%
2024/02/20	0.1	9.97	1.8	9.96	9.96	-1.7	25,499	-0.01%
2024/02/19	2.6	9.85	107.1	9.87	9.89	-104.6	25,222	-0.41%	大賣/鉅額交易
2024/02/16	0.5	9.81	41	9.79	9.84	-40.5	24,986	-0.16%
2024/02/15	14.9	9.56	20	9.62	9.60	-5.2	24,606	-0.02%
2024/02/05	23.4	9.49	0.8	9.54	9.56	22.6	24,299	0.09%
2024/02/02	0.7	9.67	0	0.00	9.59	0.7	23,823	0.00%
2024/02/01	25.9	9.58	0.7	9.68	9.66	25.1	23,581	0.11%
2024/01/31	21.1	9.61	0.2	9.61	9.62	20.9	23,304	0.09%
2024/01/30	115.9	9.74	0	0.00	9.70	115.9	22,919	0.51%	大買/鉅額交易
2024/01/29	3	9.96	0.2	10.01	9.95	2.8	22,333	0.01%
2024/01/26	9.8	9.98	6.6	10.02	9.98	3.2	21,969	0.01%
2024/01/25	22.1	9.93	121.8	9.89	10.01	-99.8	21,537	-0.46%	大賣/
2024/01/24	3.4	9.59	0.8	9.54	9.51	2.6	20,662	0.01%
2024/01/23	14.9	9.29	4	9.31	9.42	10.9	19,990	0.05%
2024/01/22	84.5	9.35	3.4	9.43	9.30	81.1	19,421	0.42%
2024/01/19	20.3	9.58	5	9.66	9.56	15.3	18,124	0.08%
2024/01/18	106.9	9.67	0	0.00	9.61	106.9	17,379	0.62%	大買/鉅額交易
2024/01/17	120.8	9.86	2.4	10.07	9.78	118.4	16,490	0.72%	大買/鉅額交易
2024/01/16	17.6	10.28	0	0.00	10.27	17.6	14,739	0.12%
2024/01/15	22.4	10.32	2	10.31	10.33	20.4	14,582	0.14%
2024/01/12	2.4	10.26	0	0.00	10.32	2.4	14,577	0.02%
2024/01/11	2.4	10.23	0	0.00	10.34	2.4	14,581	0.02%
2024/01/10	1	10.27	0.9	10.30	10.28	0.1	14,453	0.00%
2024/01/09	19	10.27	3.7	10.32	10.31	15.3	14,309	0.11%
2024/01/08	22.9	10.38	1	10.42	10.32	21.9	14,150	0.15%
2024/01/05	5.3	10.45	3.5	10.49	10.48	1.8	13,932	0.01%
2024/01/04	9.2	10.46	0.5	10.46	10.42	8.7	13,904	0.06%
2024/01/03	1.2	10.42	2.5	10.45	10.48	-1.3	13,696	-0.01%
2024/01/02	30	10.37	50.6	10.40	10.38	-20.6	13,375	-0.15%
2023/12/29	0.4	10.35	1	10.36	10.36	-0.6	13,268	0.00%
2023/12/28	0.4	10.27	5	10.30	10.31	-4.6	13,216	-0.03%
2023/12/27	2.1	10.19	0	0.00	10.22	2.1	13,606	0.02%
2023/12/26	1.2	10.24	5.7	10.24	10.19	-4.5	13,435	-0.03%
2023/12/25	1	10.22	0.4	10.27	10.21	0.6	13,409	0.00%
2023/12/22	1.2	10.22	10.5	10.25	10.23	-9.3	13,357	-0.07%
2023/12/21	105.9	10.15	102.4	10.20	10.23	3.5	13,221	0.03%	大買/大賣/
2023/12/20	0.4	10.24	1	10.23	10.21	-0.6	13,119	0.00%
2023/12/19	3	10.20	1.1	10.21	10.21	1.9	13,101	0.01%
2023/12/18	0	0.00	0.4	10.27	10.25	-0.4	12,996	0.00%
2023/12/15	2	10.33	101.4	10.28	10.28	-99.4	12,812	-0.78%	大賣/
2023/12/14	5.7	10.16	0	0.00	10.12	5.7	12,440	0.05%
2023/12/13	11.3	10.17	0.8	10.30	10.15	10.5	12,144	0.09%
2023/12/12	2	10.19	1.4	10.17	10.21	0.6	11,853	0.01%
2023/12/11	127.7	10.09	3.4	10.04	10.03	124.3	11,763	1.06%	大買/鉅額交易
2023/12/08	25.1	10.15	0.2	10.17	10.15	24.9	10,994	0.23%
2023/12/07	12.8	10.20	0.6	10.22	10.23	12.2	10,549	0.12%
2023/12/06	2.1	10.27	0.6	10.34	10.36	1.5	10,211	0.01%
2023/12/05	30.5	10.30	0	0.00	10.26	30.5	10,020	0.30%
2023/12/04	3.6	10.38	0.1	10.40	10.39	3.5	9,505	0.04%
2023/12/01	13.5	10.39	1	10.40	10.42	12.5	9,373	0.13%
2023/11/30	13.4	10.39	0	0.00	10.40	13.4	9,281	0.14%
2023/11/29	27.5	10.46	0.2	10.52	10.45	27.3	9,144	0.30%
2023/11/28	4	10.61	6.8	10.59	10.62	-2.8	8,462	-0.03%
2023/11/27	0.8	10.63	1.5	10.62	10.62	-0.7	8,460	-0.01%
2023/11/24	0.1	10.71	0.4	10.72	10.71	-0.3	8,387	0.00%
2023/11/22	0.1	10.66	0.1	10.66	10.65	0	8,569	0.00%
2023/11/21	5.3	10.73	1.2	10.74	10.73	4.1	8,549	0.05%
2023/11/20	1	10.68	0.3	10.71	10.71	0.7	8,640	0.01%
2023/11/17	2	10.70	0.1	10.77	10.71	1.9	8,653	0.02%
2023/11/16	20	10.84	0	0.00	10.82	20	8,794	0.23%
2023/11/15	2.2	10.82	1	10.82	10.83	1.2	9,176	0.01%
2023/11/14	0	0.00	0.2	10.68	10.66	-0.2	9,274	0.00%
2023/11/13	0	0.00	2.3	10.55	10.59	-2.3	9,602	-0.02%
2023/11/10	3	10.60	0.1	10.62	10.62	2.9	9,736	0.03%
2023/11/09	0.2	10.70	0.1	10.70	10.69	0.1	9,899	0.00%
2023/11/08	3.1	10.72	0.2	10.76	10.73	2.9	10,462	0.03%
2023/11/07	0.2	10.80	0.3	10.84	10.79	-0.2	10,644	0.00%
2023/11/06	1	10.87	0.2	10.89	10.87	0.8	10,785	0.01%
2023/11/03	1.1	10.80	3.3	10.80	10.79	-2.2	10,883	-0.02%
2023/11/02	3	10.77	0.2	10.78	10.74	2.8	11,019	0.03%
2023/11/01	0	0.00	0.2	10.73	10.73	-0.2	11,196	0.00%
2023/10/31	2.3	10.67	0.2	10.77	10.67	2.1	11,364	0.02%
2023/10/30	0.1	10.72	48.3	10.70	10.72	-48.3	11,635	-0.41%
2023/10/27	0	0.00	0.3	10.77	10.76	-0.3	11,917	0.00%
2023/10/26	0	0.00	0.4	10.64	10.62	-0.4	12,729	0.00%
2023/10/25	3.2	10.70	0.3	10.74	10.71	2.9	13,125	0.02%
2023/10/24	3.3	10.50	0.5	10.49	10.51	2.8	13,241	0.02%
2023/10/23	15.2	10.50	0.3	10.52	10.46	14.9	13,469	0.11%
2023/10/20	17.6	10.54	4.5	10.58	10.55	13.1	13,763	0.09%
2023/10/19	1	10.65	0.3	10.67	10.65	0.7	13,951	0.01%
2023/10/18	3.1	10.81	0.1	10.88	10.79	3	13,969	0.02%
2023/10/17	30.9	10.87	4.3	10.85	10.86	26.6	14,164	0.19%
2023/10/16	1.2	10.81	0.1	10.84	10.81	1.1	14,720	0.01%
2023/10/13	6.2	10.87	0.3	10.90	10.86	5.9	16,147	0.04%
2023/10/12	0.4	10.98	28.4	10.96	10.98	-28	16,487	-0.17%
2023/10/11	1.3	10.80	10.2	10.82	10.75	-8.9	16,693	-0.05%
2023/10/06	0.8	10.70	0.4	10.71	10.70	0.4	16,779	0.00%
2023/10/05	4.5	10.55	0.5	10.58	10.58	4	16,858	0.02%
2023/10/04	11.2	10.55	0.1	10.59	10.57	11.1	16,984	0.07%
2023/10/03	41.6	10.66	1.1	10.72	10.61	40.5	17,274	0.23%
2023/10/02	0.3	10.94	0.3	10.94	10.92	0	17,038	0.00%
2023/09/28	3.1	10.86	0.3	10.89	10.86	2.8	17,457	0.02%
2023/09/27	0.1	10.87	0.1	10.88	10.87	-0.1	17,646	0.00%
2023/09/26	0.5	10.92	0.2	10.93	10.88	0.3	17,770	0.00%
2023/09/25	0.1	10.98	0.1	10.98	10.96	0	17,941	0.00%
2023/09/22	0.3	10.89	0.4	10.94	10.97	-0.1	18,044	0.00%
2023/09/21	2.1	10.96	0.2	10.94	10.92	1.9	18,177	0.01%
2023/09/20	0.1	11.00	0	0.00	11.00	0.1	18,240	0.00%
2023/09/18	9.1	10.90	0.2	10.94	10.90	8.8	18,601	0.05%
2023/09/15	0.2	11.02	0.4	10.98	11.00	-0.3	18,796	0.00%
2023/09/14	4.3	10.88	0.3	10.88	10.89	4	18,835	0.02%
2023/09/13	1.4	10.90	0.2	10.96	10.90	1.2	18,861	0.01%
2023/09/12	11.2	10.92	0.6	10.95	10.92	10.6	19,014	0.06%
2023/09/11	0.4	10.91	2.5	10.93	10.96	-2.1	19,226	-0.01%
2023/09/08	3.1	10.95	0.2	10.98	10.95	2.9	19,312	0.02%
2023/09/07	0.1	11.03	0.2	11.04	11.01	-0.2	19,583	0.00%
2023/09/06	8.3	11.01	0.3	11.04	11.02	8	19,745	0.04%
2023/09/05	0.4	11.15	0.1	11.13	11.12	0.3	19,743	0.00%
2023/09/04	1.3	11.17	10.8	11.18	11.17	-9.6	19,943	-0.05%
2023/09/01	3.2	10.91	0.4	10.94	10.94	2.8	20,057	0.01%
2023/08/31	5.5	10.90	2.3	10.90	10.88	3.1	20,308	0.02%
2023/08/30	2.1	11.04	1.5	11.04	10.99	0.6	20,687	0.00%
2023/08/29	4.2	10.91	3.1	10.91	10.96	1.1	21,161	0.00%
2023/08/28	7.3	10.93	0.8	10.97	10.84	6.5	21,529	0.03%
2023/08/25	3	10.70	29.7	10.72	10.73	-26.7	21,976	-0.12%
2023/08/24	8.1	10.66	0.5	10.69	10.69	7.6	22,700	0.03%
2023/08/23	0.2	10.63	1.5	10.62	10.65	-1.3	23,009	-0.01%
2023/08/22	4.2	10.56	0.5	10.60	10.54	3.7	23,454	0.02%
2023/08/21	37.6	10.64	0.2	10.64	10.61	37.4	24,483	0.15%
2023/08/18	20.4	10.86	5.7	10.91	10.82	14.7	25,064	0.06%
2023/08/17	15.8	10.81	0.8	10.85	10.87	15	25,278	0.06%
2023/08/16	16.1	10.92	0.3	10.96	10.94	15.8	25,148	0.06%
2023/08/15	20.4	11.02	1.4	11.07	11.02	19	25,258	0.08%
2023/08/14	31.3	11.06	51.6	11.08	11.04	-20.3	25,150	-0.08%
2023/08/11	1	11.23	0.4	11.30	11.29	0.6	24,684	0.00%
2023/08/10	0.2	11.40	2.3	11.36	11.35	-2.1	24,609	-0.01%
2023/08/09	0.2	11.42	0.2	11.43	11.40	0	24,726	0.00%
2023/08/08	1.2	11.48	0.5	11.46	11.47	0.7	24,874	0.00%
2023/08/07	12.5	11.59	0.3	11.54	11.52	12.2	24,834	0.05%
2023/08/04	0	0.00	0.4	11.66	11.66	-0.4	24,827	0.00%
2023/08/02	2	11.57	0.1	11.60	11.54	1.9	25,158	0.01%
2023/08/01	0.7	11.76	0.3	11.84	11.72	0.4	25,170	0.00%
2023/07/31	1.5	11.84	4.7	11.87	11.83	-3.2	25,129	-0.01%
2023/07/28	0	0.00	70.7	11.59	11.61	-70.7	24,479	-0.29%
2023/07/27	0.1	11.42	0.8	11.40	11.43	-0.7	24,109	0.00%
2023/07/26	0.6	11.36	0.4	11.34	11.27	0.2	23,981	0.00%
2023/07/25	0.1	11.25	13.4	11.23	11.26	-13.3	23,761	-0.06%
2023/07/24	8.5	11.04	0.1	11.02	11.01	8.4	23,374	0.04%
2023/07/21	1.1	11.04	0.1	11.10	11.08	1	23,134	0.00%
2023/07/20	7.1	11.07	0.1	11.08	11.09	7	23,109	0.03%
2023/07/19	22	10.95	0.2	10.97	10.96	21.8	22,998	0.09%
2023/07/18	60.7	11.12	0.2	11.07	11.03	60.5	22,560	0.27%
2023/07/17	92.5	11.56	0.3	11.60	11.58	92.2	21,201	0.43%
2023/07/14	16.2	11.58	0.1	11.70	11.57	16.1	20,872	0.08%
2023/07/13	4.1	11.60	25.1	11.63	11.61	-21	20,708	-0.10%
2023/07/12	7.4	11.53	0	0.00	11.53	7.4	20,728	0.04%
2023/07/11	5.2	11.57	0.3	11.55	11.53	4.9	20,658	0.02%
2023/07/10	17.1	11.47	7	11.42	11.43	10.1	20,524	0.05%
2023/07/07	2.5	11.49	0.3	11.53	11.52	2.2	20,255	0.01%
2023/07/06	20.5	11.64	0.4	11.66	11.60	20.1	20,051	0.10%
2023/07/05	30.1	11.77	0.2	11.79	11.78	29.9	19,680	0.15%
2023/07/04	3.1	11.84	0.2	11.89	11.87	2.9	19,471	0.01%
2023/07/03	9.5	11.83	5.3	11.82	11.83	4.2	19,558	0.02%
2023/06/30	1	11.60	2.1	11.68	11.70	-1.1	19,557	-0.01%
2023/06/29	2.1	11.60	0.2	11.63	11.61	1.9	19,753	0.01%
2023/06/28	9	11.63	11.2	11.64	11.65	-2.2	19,736	-0.01%
2023/06/27	0.1	11.56	25.3	11.56	11.59	-25.2	19,991	-0.13%
2023/06/26	32.4	11.41	0	0.00	11.46	32.4	20,567	0.16%
2023/06/21	11.1	11.62	0	0.00	11.62	11.1	20,298	0.05%
2023/06/20	0	0.00	0.2	11.74	11.70	-0.2	20,119	0.00%
2023/06/19	46.5	11.82	0	0.00	11.75	46.5	20,053	0.23%
2023/06/16	4.2	11.77	9.2	11.79	11.84	-5	19,951	-0.03%
2023/06/15	3	11.68	0.2	11.71	11.72	2.8	19,924	0.01%
2023/06/14	21	11.74	0	0.00	11.72	21	19,716	0.11%
2023/06/13	5.6	11.70	0.2	11.72	11.71	5.4	19,644	0.03%
2023/06/12	13.5	11.72	0	0.00	11.76	13.5	19,475	0.07%
2023/06/09	9.1	11.74	31.2	11.73	11.75	-22.1	19,827	-0.11%
2023/06/08	8.1	11.64	0	0.00	11.67	8.1	19,892	0.04%
2023/06/07	5.3	11.65	2	11.65	11.64	3.3	20,025	0.02%
2023/06/06	8.4	11.61	3.1	11.70	11.65	5.3	19,804	0.03%
2023/06/05	24.6	11.55	0.5	11.66	11.53	24.1	19,821	0.12%
2023/06/02	25.2	11.50	4.5	11.42	11.50	20.7	19,632	0.11%
2023/06/01	10.3	11.21	0	0.00	11.30	10.3	19,279	0.05%
2023/05/31	24.3	11.30	0	0.00	11.25	24.3	18,948	0.13%
2023/05/30	25	11.46	0	0.00	11.37	25	18,435	0.14%
2023/05/29	0.5	11.59	0	0.00	11.57	0.5	17,927	0.00%
2023/05/26	38.1	11.56	0	0.00	11.56	38.1	17,787	0.21%
2023/05/25	55.6	11.67	1	11.63	11.58	54.6	17,433	0.31%
2023/05/24	40.4	11.95	0	0.00	11.87	40.4	16,325	0.25%
2023/05/23	30.6	12.10	0	0.00	12.07	30.6	15,557	0.20%
2023/05/22	21.5	12.17	11	12.15	12.18	10.5	15,329	0.07%
2023/05/19	9.3	12.20	0	0.00	12.20	9.3	15,216	0.06%
2023/05/18	0.1	12.32	0	0.00	12.32	0.1	14,948	0.00%
2023/05/17	4.1	12.28	0	0.00	12.27	4.1	15,008	0.03%
2023/05/16	3	12.38	0	0.00	12.36	3	14,964	0.02%
2023/05/15	12.2	12.22	0	0.00	12.26	12.2	15,138	0.08%
2023/05/12	23	12.40	0	0.00	12.34	23	14,958	0.15%
2023/05/11	11	12.60	0	0.00	12.54	11	14,749	0.07%
2023/05/10	1	12.68	10	12.69	12.67	-9	14,775	-0.06%
2023/05/09	2	12.83	75	12.88	12.95	-73	14,681	-0.50%
2023/05/08	1.2	12.68	14.3	12.71	12.72	-13.1	14,557	-0.09%
2023/05/05	1	12.48	0.1	12.49	12.50	0.9	14,775	0.01%
2023/05/03	1.2	12.18	0	0.00	12.19	1.2	14,679	0.01%
2023/05/02	4	12.28	10	12.39	12.32	-6	14,828	-0.04%
2023/04/28	3	12.30	0	0.00	12.30	3	14,899	0.02%
2023/04/27	2	12.17	0	0.00	12.18	2	15,268	0.01%
2023/04/26	18	12.03	0	0.00	12.14	18	15,660	0.11%
2023/04/25	2	12.13	5	12.10	12.08	-3	15,774	-0.02%
2023/04/24	0.2	12.23	3	12.21	12.20	-2.8	16,097	-0.02%
2023/04/21	1	12.30	0	0.00	12.25	1	16,015	0.01%
2023/04/20	2	12.27	0	0.00	12.27	2	15,957	0.01%
2023/04/18	16	12.34	3	12.31	12.34	13	15,913	0.08%
2023/04/17	11.2	12.22	0	0.00	12.23	11.2	15,813	0.07%
2023/04/14	0	0.00	5	12.15	12.13	-5	15,744	-0.03%
2023/04/13	0.2	12.10	0	0.00	12.11	0.2	15,687	0.00%
2023/04/11	1.3	12.02	0	0.00	12.03	1.3	15,523	0.01%
2023/04/10	3	11.90	3	11.92	11.93	0	15,505	0.00%
2023/04/07	12.3	11.89	0	0.00	11.90	12.3	15,436	0.08%
2023/04/06	9	11.87	0	0.00	11.84	9	15,345	0.06%
2023/03/31	7	11.94	0	0.00	11.95	7	15,078	0.05%
2023/03/30	12.2	11.80	0	0.00	11.85	12.2	14,859	0.08%
2023/03/29	7	11.87	0	0.00	11.86	7	14,517	0.05%
2023/03/28	3.1	11.85	0	0.00	11.86	3.1	14,347	0.02%
2023/03/27	21.1	11.94	0	0.00	11.93	21.1	14,018	0.15%
2023/03/24	1	12.13	0	0.00	12.13	1	13,403	0.01%
2023/03/22	1	12.12	0	0.00	12.12	1	13,217	0.01%
2023/03/21	2	12.02	0	0.00	12.04	2	13,123	0.02%
2023/03/20	0	0.00	12	12.17	12.04	-12	13,020	-0.09%
2023/03/17	3	12.16	53	12.16	12.14	-50	12,940	-0.39%
2023/03/16	2	12.00	0	0.00	12.02	2	12,891	0.02%
2023/03/15	4.1	12.02	33	12.04	12.03	-28.9	12,846	-0.22%
2023/03/14	13	11.95	0	0.00	11.93	13	12,770	0.10%
2023/03/13	13	12.02	0	0.00	12.10	13	12,273	0.11%
2023/03/10	12.1	12.10	0	0.00	12.09	12.1	12,120	0.10%
2023/03/08	1	12.41	0	0.00	12.33	1	11,706	0.01%
2023/03/07	2	12.42	2.4	12.54	12.58	-0.4	11,613	0.00%
2023/03/06	0.1	12.40	2	12.39	12.41	-1.9	11,431	-0.02%
2023/03/03	1	12.31	2	12.32	12.36	-1	11,230	-0.01%
2023/03/02	0	0.00	5	12.20	12.26	-5	11,086	-0.05%
2023/03/01	11	11.91	11	12.11	12.12	0	10,944	0.00%
2023/02/24	11	12.15	0	0.00	12.10	11	10,685	0.10%
2023/02/23	1	12.29	2	12.28	12.26	-1	10,369	-0.01%
2023/02/22	2	12.29	1	12.31	12.31	1	10,236	0.01%
2023/02/21	2	12.36	3	12.34	12.36	-1	10,102	-0.01%
2023/02/20	6	12.05	5	12.19	12.26	1	9,909	0.01%
2023/02/17	2	12.05	2	12.11	12.10	0	9,801	0.00%
2023/02/16	14	12.17	1	12.18	12.16	13	9,810	0.13%
2023/02/15	13	12.12	0	0.00	12.10	13	9,778	0.13%
2023/02/14	1	12.23	2.4	12.20	12.22	-1.4	9,616	-0.01%
2023/02/13	9	12.10	4	12.16	12.20	5	9,536	0.05%
2023/02/10	1	12.15	1	12.16	12.14	0	9,252	0.00%
2023/02/09	1	12.14	0	0.00	12.15	1	9,241	0.01%
2023/02/08	12	12.03	1	12.10	12.09	11	9,216	0.12%
2023/02/07	1	12.05	0	0.00	12.02	1	9,107	0.01%
2023/02/06	28	11.92	0	0.00	11.92	28	9,071	0.31%
2023/02/03	46	12.15	0	0.00	12.03	46	8,865	0.52%
2023/02/02	1	12.34	2	12.37	12.34	-1	8,609	-0.01%
2023/02/01	4	12.33	3	12.35	12.37	1	8,491	0.01%
2023/01/31	3	12.37	4	12.50	12.34	-1	8,383	-0.01%
2023/01/30	1	12.68	5	12.66	12.59	-4	8,189	-0.05%
2023/01/17	5	12.44	6	12.51	12.40	-1	8,088	-0.01%
2023/01/16	0	0.00	6	12.86	12.85	-6	7,767	-0.08%
2023/01/13	0	0.00	25	12.71	12.72	-25	7,383	-0.34%
2023/01/12	2	12.62	3	12.72	12.62	-1	7,229	-0.01%
2023/01/11	1	12.56	1	12.60	12.62	0	6,834	0.00%
2023/01/10	0	0.00	1	12.55	12.56	-1	6,800	-0.02%
2023/01/09	0	0.00	3	12.58	12.59	-3	6,784	-0.04%
2023/01/06	3	12.55	2.1	12.55	12.50	1	6,695	0.01%
2023/01/05	4	12.52	6	12.53	12.50	-2	6,681	-0.03%
2023/01/04	6	12.30	22.1	12.17	12.29	-16.1	6,626	-0.24%
2023/01/03	1	12.06	4	12.06	12.06	-3	6,639	-0.05%
2022/12/30	0	0.00	2	12.02	11.97	-2	6,673	-0.03%
2022/12/29	3	11.92	1	11.95	11.94	2	6,625	0.03%
2022/12/28	0	0.00	17	12.04	12.03	-17	6,662	-0.26%
2022/12/27	0	0.00	5	11.90	11.91	-5	6,599	-0.08%
2022/12/26	5	11.85	2	11.85	11.86	3	6,715	0.04%
2022/12/21	2	11.70	0	0.00	11.73	2	7,230	0.03%
2022/12/20	4	11.80	0	0.00	11.71	4	7,459	0.05%
2022/12/19	5	11.92	33	11.90	11.90	-28	7,568	-0.37%
2022/12/16	0	0.00	9	11.88	12.00	-9	7,542	-0.12%
2022/12/15	13	11.82	0	0.00	11.86	13	7,533	0.17%
2022/12/14	4	11.91	0	0.00	11.97	4	7,600	0.05%
2022/12/13	4	11.91	0	0.00	11.89	4	7,578	0.05%
2022/12/12	2	11.90	1	11.95	11.94	1	7,645	0.01%
2022/12/09	0	0.00	62	11.97	11.97	-62	7,672	-0.81%
2022/12/08	3	11.69	15	11.76	11.73	-12	7,598	-0.16%
2022/12/07	3	11.85	4	11.85	11.86	-1	7,645	-0.01%
2022/12/06	5	11.76	2	11.85	11.75	3	7,709	0.04%
2022/12/05	0	0.00	11	11.66	11.74	-11	7,712	-0.14%
2022/12/02	2	11.49	0	0.00	11.49	2	7,718	0.03%
2022/12/01	10	11.79	3	11.81	11.70	7	7,686	0.09%
2022/11/30	0	0.00	15	11.70	11.68	-15	7,673	-0.20%
2022/11/29	1	11.15	1	11.41	11.57	0	7,673	0.00%
2022/11/28	0.2	11.20	0	0.00	11.18	0.2	7,528	0.00%
2022/11/22	20	11.13	0	0.00	11.14	20	7,804	0.26%
2022/11/18	2	11.12	0	0.00	11.13	2	7,870	0.03%
2022/11/17	1	11.04	0	0.00	11.07	1	8,127	0.01%
2022/11/16	6	11.23	0	0.00	11.20	6	8,159	0.07%
2022/11/15	5	11.21	0	0.00	11.25	5	8,186	0.06%
2022/11/14	3	11.09	0	0.00	11.03	3	8,173	0.04%
2022/11/11	1	10.66	1	10.69	10.72	0	8,222	0.00%
2022/11/04	0	0.00	4	10.45	10.43	-4	8,515	-0.05%
2022/11/03	0.1	10.08	0	0.00	10.09	0.1	8,790	0.00%
2022/11/02	0.1	10.16	20	10.05	10.20	-19.9	8,892	-0.22%
2022/11/01	10.1	9.87	16	9.94	9.93	-5.9	8,975	-0.07%
2022/10/31	9	9.99	0	0.00	9.99	9	8,936	0.10%
2022/10/28	10	10.21	0	0.00	10.17	10	8,764	0.11%
2022/10/25	5	10.39	11	10.39	10.45	-6	9,916	-0.06%
2022/10/24	32	10.64	12	10.61	10.59	20	10,078	0.20%
2022/10/21	0.3	10.91	0	0.00	10.88	0.3	9,993	0.00%
2022/10/20	0	0.00	2	10.76	10.85	-2	10,016	-0.02%
2022/10/19	1	10.90	1	10.88	10.88	0	10,014	0.00%
2022/10/13	1	10.63	0	0.00	10.65	1	10,653	0.01%
2022/10/12	15.2	10.62	0	0.00	10.61	15.2	10,760	0.14%
2022/10/11	8	10.79	0	0.00	10.77	8	11,044	0.07%
2022/10/07	12	11.05	0	0.00	11.00	12	11,720	0.10%
2022/10/06	1	11.20	0	0.00	11.20	1	12,060	0.01%
2022/10/03	10.2	10.90	0	0.00	10.88	10.2	12,499	0.08%
2022/09/30	11	10.87	1	10.87	10.95	10	12,489	0.08%
2022/09/29	6.1	11.06	0	0.00	11.03	6.1	12,435	0.05%
2022/09/28	16	11.15	0	0.00	11.13	16	12,468	0.13%
2022/09/27	10	11.32	0	0.00	11.35	10	12,407	0.08%
2022/09/26	17	11.51	0	0.00	11.48	17	12,167	0.14%
2022/09/22	1	11.61	0	0.00	11.61	1	12,026	0.01%
2022/09/21	9	11.70	1	11.70	11.73	8	11,937	0.07%
2022/09/20	1	11.83	0	0.00	11.83	1	11,850	0.01%
2022/09/19	13	11.82	0	0.00	11.81	13	11,861	0.11%
2022/09/16	10	11.92	0	0.00	11.93	10	11,784	0.08%
2022/09/14	7	11.90	0	0.00	11.91	7	11,692	0.06%
2022/09/13	21	12.02	10	12.01	12.02	11	11,617	0.09%
2022/09/12	0	0.00	2	11.84	11.85	-2	11,526	-0.02%
2022/09/08	20.3	11.76	0	0.00	11.74	20.3	11,505	0.18%
2022/09/06	4	11.77	0	0.00	11.79	4	11,539	0.03%
2022/09/05	3	11.66	0	0.00	11.71	3	11,481	0.03%
2022/09/02	2.4	11.70	0	0.00	11.70	2.4	11,426	0.02%
2022/09/01	4	11.73	1	11.77	11.77	3	11,381	0.03%
2022/08/31	2	11.70	1	11.73	11.79	1	11,269	0.01%
2022/08/29	4	11.71	0	0.00	11.71	4	11,080	0.04%
2022/08/24	41.2	11.60	0	0.00	11.59	41.2	10,836	0.38%
2022/08/23	2	11.75	0	0.00	11.76	2	10,536	0.02%
2022/08/22	8.2	11.80	2	11.79	11.78	6.2	10,504	0.06%
2022/08/19	2	11.66	0	0.00	11.74	2	10,388	0.02%
2022/08/18	11	11.68	2	11.67	11.68	9	10,282	0.09%
2022/08/16	3.4	11.66	0	0.00	11.66	3.4	9,986	0.03%
2022/08/15	11	11.71	0	0.00	11.70	11	9,899	0.11%
2022/08/12	0	0.00	5	11.77	11.77	-5	9,756	-0.05%
2022/08/11	1	11.57	68	11.61	11.61	-67	9,740	-0.69%
2022/08/10	20	11.58	0	0.00	11.52	20	9,594	0.21%
2022/08/09	2	11.80	35	11.79	11.74	-33	9,250	-0.36%
2022/08/08	2	11.70	5	11.71	11.71	-3	9,094	-0.03%
2022/08/04	3	11.49	33	11.50	11.52	-30	8,815	-0.34%
2022/08/03	25	11.49	23	11.50	11.49	2	8,718	0.02%
2022/08/02	65.4	11.62	1	11.52	11.53	64.4	8,566	0.75%
2022/08/01	109	11.81	20	11.99	11.77	89	8,121	1.10%	大買/
2022/07/29	63	11.93	0	0.00	11.90	63	7,619	0.83%
2022/07/28	4.5	11.98	2	11.99	12.01	2.5	7,362	0.03%
2022/07/27	1	11.98	0	0.00	11.99	1	7,317	0.01%
2022/07/26	1	11.94	20	12.02	12.02	-19	7,439	-0.26%
2022/07/25	30.2	11.90	0	0.00	11.89	30.2	7,444	0.41%
2022/07/22	26.3	11.96	0	0.00	11.91	26.3	7,391	0.36%
2022/07/21	28	12.10	0	0.00	12.05	28	6,984	0.40%
2022/07/20	1.2	12.16	0	0.00	12.13	1.2	6,933	0.02%
2022/07/19	8.2	12.08	0	0.00	12.08	8.2	6,979	0.12%
2022/07/18	10.5	12.06	0	0.00	12.16	10.5	6,919	0.15%
2022/07/15	34.3	12.98	0	0.00	13.00	34.3	6,696	0.51%
2022/07/14	18.1	13.06	0	0.00	13.04	18.1	5,901	0.31%
2022/07/13	1.5	13.25	0	0.00	13.22	1.5	5,661	0.03%
2022/07/12	1.1	13.25	0	0.00	13.28	1.1	5,470	0.02%
2022/07/11	15.1	13.29	0	0.00	13.25	15.1	5,395	0.28%
2022/07/08	31	13.46	0	0.00	13.43	31	5,223	0.59%
2022/07/07	14.4	13.35	0	0.00	13.37	14.4	5,142	0.28%
2022/07/06	9	13.45	0	0.00	13.31	9	5,188	0.17%
2022/07/05	8	13.61	0	0.00	13.58	8	5,133	0.16%
2022/07/04	5.5	13.48	0	0.00	13.47	5.5	5,217	0.11%
2022/07/01	7	13.52	0	0.00	13.47	7	5,432	0.13%
2022/06/30	8	13.57	0	0.00	13.59	8	6,109	0.13%
2022/06/29	3	13.57	0	0.00	13.53	3	6,114	0.05%
2022/06/28	2	13.40	0	0.00	13.44	2	6,239	0.03%
2022/06/27	4	13.39	0	0.00	13.38	4	6,320	0.06%
2022/06/24	3	13.27	0	0.00	13.28	3	6,329	0.05%
2022/06/23	3.1	13.24	0	0.00	13.26	3.1	6,441	0.05%
2022/06/22	3.1	13.32	0	0.00	13.31	3.1	6,539	0.05%
2022/06/21	2.1	13.35	0	0.00	13.36	2.1	6,600	0.03%
2022/06/20	8.1	13.19	0	0.00	13.20	8.1	6,705	0.12%
2022/06/17	3.1	13.22	0	0.00	13.26	3.1	6,817	0.05%
2022/06/16	12.1	13.42	4	13.41	13.34	8.1	6,919	0.12%
2022/06/15	8	13.57	0	0.00	13.57	8	6,992	0.11%
2022/06/14	0.1	13.52	0	0.00	13.50	0.1	7,364	0.00%
2022/06/13	2	13.56	0	0.00	13.57	2	8,146	0.02%
2022/06/10	4.1	13.71	0	0.00	13.72	4.1	9,203	0.04%
2022/06/07	0	0.00	4	13.83	13.77	-4	10,444	-0.04%
2022/06/02	10	13.86	0	0.00	13.83	10	11,170	0.09%
2022/05/27	1	13.80	0	0.00	13.77	1	11,573	0.01%
2022/05/26	1	13.74	0	0.00	13.76	1	11,698	0.01%
2022/05/25	1.4	13.82	3	13.77	13.80	-1.6	11,941	-0.01%
2022/05/23	3	13.82	23	13.92	13.83	-20	12,213	-0.16%
2022/05/20	1	13.90	0	0.00	13.88	1	12,357	0.01%
2022/05/19	1	13.74	0	0.00	13.71	1	12,340	0.01%
2022/05/18	1	13.63	0	0.00	13.68	1	12,290	0.01%
2022/05/17	1	13.59	0	0.00	13.59	1	12,367	0.01%
2022/05/13	1	13.40	1	13.45	13.46	0	12,674	0.00%
2022/05/12	4.1	13.36	4	13.45	13.32	0.1	12,789	0.00%
2022/05/10	6.1	13.31	0	0.00	13.48	6.1	13,399	0.05%
2022/05/09	6.3	13.58	0	0.00	13.51	6.3	13,472	0.05%
2022/05/06	7.2	13.77	119	13.70	13.70	-111.8	13,456	-0.83%	大賣/鉅額交易
2022/05/05	3.1	14.01	0	0.00	14.00	3.1	13,457	0.02%
2022/05/04	4	14.04	0	0.00	14.00	4	13,522	0.03%
2022/04/29	4.2	13.87	0	0.00	13.88	4.2	13,710	0.03%
2022/04/28	5	13.81	2	13.82	13.78	3	13,825	0.02%
2022/04/27	3	13.43	0	0.00	13.50	3	13,883	0.02%
2022/04/26	1	13.62	0	0.00	13.58	1	14,010	0.01%
2022/04/25	7	13.62	0	0.00	13.62	7	14,272	0.05%
2022/04/22	7	13.76	0	0.00	13.88	7	14,452	0.05%
2022/04/21	12	13.91	0	0.00	13.88	12	14,428	0.08%
2022/04/20	4	14.20	0	0.00	14.18	4	14,341	0.03%
2022/04/19	4	14.26	2	14.32	14.30	2	14,364	0.01%
2022/04/18	1	14.17	8	14.20	14.15	-7	14,371	-0.05%
2022/04/15	3	14.21	0	0.00	14.23	3	14,390	0.02%
2022/04/14	4	14.28	0	0.00	14.29	4	14,456	0.03%
2022/04/13	3	14.15	0	0.00	14.17	3	14,594	0.02%
2022/04/12	9	14.11	3	14.08	14.22	6	14,832	0.04%
2022/04/11	2	14.16	2	14.13	14.17	0	14,855	0.00%
2022/04/08	3	14.29	4	14.33	14.40	-1	14,777	-0.01%
2022/04/07	7	14.24	4	14.16	14.13	3	14,617	0.02%
2022/04/06	3	14.33	23	14.36	14.41	-20	14,510	-0.14%
2022/04/01	3	13.91	0	0.00	13.93	3	13,878	0.02%
2022/03/31	1	13.98	2	13.93	13.95	-1	13,889	-0.01%
2022/03/30	2	13.84	10	13.84	13.86	-8	14,027	-0.06%
2022/03/29	10	13.78	10	13.81	13.77	0	14,293	0.00%
2022/03/28	0	0.00	4	13.77	13.76	-4	14,313	-0.03%
2022/03/25	16	13.66	0	0.00	13.66	16	14,277	0.11%
2022/03/24	0	0.00	22	13.80	13.78	-22	14,340	-0.15%
2022/03/23	25	13.74	10	13.84	13.75	15	14,461	0.10%
2022/03/22	12	13.63	11	13.63	13.70	1	14,416	0.01%
2022/03/21	8	13.56	0	0.00	13.42	8	14,346	0.06%
2022/03/18	1	13.44	14	13.39	13.42	-13	14,375	-0.09%
2022/03/17	14	13.08	3	13.17	13.23	11	14,292	0.08%
2022/03/16	19	12.21	1	12.10	12.40	18	14,031	0.13%
2022/03/15	74	12.72	0	0.00	12.49	74	13,556	0.55%
2022/03/14	54	13.31	0	0.00	13.18	54	12,540	0.43%
2022/03/11	24	13.50	0	0.00	13.44	24	12,094	0.20%
2022/03/10	2	13.77	6	13.79	13.78	-4	11,716	-0.03%
2022/03/09	14	13.65	2	13.55	13.51	12	11,861	0.10%
2022/03/08	17	13.82	10	13.71	13.78	7	11,465	0.06%
2022/03/07	14	13.94	5	13.92	14.00	9	11,240	0.08%
2022/03/04	7	14.01	2	14.04	14.04	5	11,209	0.04%
2022/03/03	3	14.11	0	0.00	14.08	3	11,205	0.03%
2022/03/02	8.6	14.02	0	0.00	14.04	8.6	11,266	0.08%
2022/03/01	5	14.11	1	14.11	14.08	4	11,237	0.04%
2022/02/25	1	14.05	0	0.00	14.05	1	11,163	0.01%
2022/02/24	10	14.14	0	0.00	14.12	10	10,998	0.09%
2022/02/23	6	14.25	0	0.00	14.25	6	10,879	0.06%
2022/02/22	4	14.21	0	0.00	14.22	4	10,972	0.04%
2022/02/21	6	14.37	0	0.00	14.36	6	10,967	0.05%
2022/02/18	4	14.29	0	0.00	14.39	4	11,026	0.04%
2022/02/17	16	14.29	0	0.00	14.31	16	11,133	0.14%
2022/02/16	2	14.32	11	14.38	14.31	-9	11,416	-0.08%
2022/02/14	22	14.62	3	14.61	14.52	19	11,754	0.16%
2022/02/11	0	0.00	10	14.75	14.79	-10	12,334	-0.08%
2022/02/10	1	14.48	0	0.00	14.58	1	12,617	0.01%
2022/02/09	0	0.00	3	14.46	14.47	-3	13,303	-0.02%
2022/02/08	1	14.15	0	0.00	14.16	1	13,721	0.01%
2022/02/07	5	14.16	0	0.00	14.17	5	14,094	0.04%
2022/01/26	3	14.20	0	0.00	14.17	3	14,311	0.02%
2022/01/25	1	14.29	60	14.31	14.24	-59	14,722	-0.40%
2022/01/24	1	14.30	65.3	14.43	14.43	-64.3	14,831	-0.43%
2022/01/21	1	14.28	4	14.30	14.29	-3	14,878	-0.02%
2022/01/19	2	14.14	0	0.00	14.13	2	14,912	0.01%
2022/01/18	21	13.89	24	13.96	13.97	-3	15,011	-0.02%
2022/01/17	10	14.15	0	0.00	14.13	10	14,704	0.07%
2022/01/14	2	14.27	0	0.00	14.28	2	14,427	0.01%
2022/01/13	0	0.00	3	14.45	14.40	-3	14,360	-0.02%
2022/01/10	1	14.17	0	0.00	14.25	1	14,082	0.01%
2022/01/07	0	0.00	10	14.17	14.18	-10	14,231	-0.07%
2022/01/06	10	14.12	3	14.20	14.12	7	14,133	0.05%
2022/01/05	20	14.25	0	0.00	14.22	20	13,900	0.14%
2022/01/04	1	14.47	2	14.55	14.51	-1	13,667	-0.01%
2022/01/03	1	14.38	0	0.00	14.40	1	13,622	0.01%
2021/12/29	12	14.39	0	0.00	14.33	12	13,811	0.09%
2021/12/28	9	14.52	0	0.00	14.47	9	13,763	0.07%
2021/12/27	2	14.50	0	0.00	14.56	2	13,759	0.01%
2021/12/24	0	0.00	1	14.52	14.54	-1	13,736	-0.01%
2021/12/23	0	0.00	18	14.39	14.45	-18	13,484	-0.13%
2021/12/22	1	14.15	10	14.16	14.14	-9	13,228	-0.07%
2021/12/20	21	14.07	0	0.00	14.08	21	13,337	0.16%
2021/12/17	2	14.33	9.2	14.37	14.34	-7.2	13,225	-0.05%
2021/12/16	3	14.19	0	0.00	14.23	3	13,276	0.02%
2021/12/15	0	0.00	12	14.16	14.14	-12	13,338	-0.09%
2021/12/14	32.1	14.04	2	14.20	13.99	30.1	13,480	0.22%
2021/12/13	2	14.36	20	14.33	14.33	-18	13,795	-0.13%
2021/12/10	8	14.34	0	0.00	14.28	8	13,882	0.06%
2021/12/09	27	14.11	5	14.23	14.29	22	13,811	0.16%
2021/12/08	0	0.00	21.4	14.06	14.04	-21.4	13,604	-0.16%
2021/12/07	1	14.00	11	14.04	14.00	-10	13,600	-0.07%
2021/12/06	6	13.99	2	14.04	14.01	4	13,558	0.03%
2021/12/03	0	0.00	4.4	13.95	14.06	-4.4	13,478	-0.03%
2021/12/02	5	13.67	0	0.00	13.77	5	13,202	0.04%
2021/12/01	2	13.58	26	13.71	13.75	-24	13,351	-0.18%
2021/11/30	18.4	13.60	7	13.65	13.60	11.4	13,596	0.08%
2021/11/29	0.1	13.69	0	0.00	13.65	0.1	13,593	0.00%
2021/11/26	23.1	13.75	3	13.86	13.69	20.1	13,697	0.15%
2021/11/25	0	0.00	4	13.89	13.90	-4	13,593	-0.03%
2021/11/23	20	13.74	25	13.77	13.73	-5	13,550	-0.04%
2021/11/22	12	13.70	10	13.74	13.70	2	13,543	0.01%
2021/11/19	15.1	13.63	0	0.00	13.64	15.1	13,549	0.11%
2021/11/18	20.7	13.70	0	0.00	13.69	20.7	13,445	0.15%
2021/11/17	7	13.74	1	13.79	13.76	6	13,389	0.04%
2021/11/16	2	13.73	10	13.77	13.74	-8	13,504	-0.06%
2021/11/15	37.2	13.75	10	13.86	13.71	27.2	13,455	0.20%
2021/11/12	14	13.99	11	13.94	13.91	3	13,157	0.02%
2021/11/11	10	13.75	80	13.71	13.81	-70	12,962	-0.54%
2021/11/10	54	13.43	0	0.00	13.40	54	12,650	0.43%
2021/11/09	106.6	13.62	4	13.62	13.57	102.6	12,007	0.85%	大買/鉅額交易
2021/11/08	120.2	13.72	20	13.76	13.71	100.2	11,286	0.89%	大買/
2021/11/05	48.1	13.88	0	0.00	13.86	48.1	10,669	0.45%
2021/11/04	41	13.96	0	0.00	13.94	41	10,204	0.40%
2021/11/03	17.1	13.95	0	0.00	14.01	17.1	10,097	0.17%
2021/11/02	11	14.01	0	0.00	14.01	11	10,082	0.11%
2021/11/01	4	14.05	0	0.00	14.10	4	9,851	0.04%
2021/10/29	16.1	14.12	0	0.00	14.13	16.1	9,887	0.16%
2021/10/28	1	14.23	0	0.00	14.21	1	9,781	0.01%
2021/10/27	5	14.19	0	0.00	14.23	5	9,915	0.05%
2021/10/26	21	14.36	0.2	14.44	14.29	20.8	9,910	0.21%
2021/10/22	1	14.50	0	0.00	14.57	1	10,281	0.01%
2021/10/21	0	0.00	1	14.59	14.50	-1	10,549	-0.01%
2021/10/18	2	14.41	0	0.00	14.42	2	11,366	0.02%
2021/10/15	1	14.35	0	0.00	14.46	1	11,664	0.01%
2021/10/14	0.2	14.63	0	0.00	14.60	0.2	12,293	0.00%
2021/10/12	2	14.59	1	14.58	14.55	1	14,037	0.01%
2021/10/08	5	14.93	0	0.00	14.69	5	14,558	0.03%
2021/10/07	2	14.87	18	14.90	14.92	-16	14,923	-0.11%
2021/10/06	0	0.00	1	14.70	14.75	-1	15,111	-0.01%
2021/10/04	0	0.00	1	14.47	14.52	-1	15,955	-0.01%
2021/10/01	3	14.49	0	0.00	14.48	3	16,396	0.02%
2021/09/28	0	0.00	10	14.59	14.64	-10	17,942	-0.06%
2021/09/27	5	14.43	50	14.51	14.35	-45	17,971	-0.25%
2021/09/24	6	14.59	0	0.00	14.57	6	17,973	0.03%
2021/09/23	0	0.00	17	14.62	14.53	-17	18,139	-0.09%
2021/09/22	86	14.05	6	14.10	14.12	80	18,032	0.44%
2021/09/17	2	14.21	0	0.00	14.18	2	17,974	0.01%
2021/09/16	45.1	14.39	12.2	14.57	14.24	32.9	17,831	0.18%
2021/09/15	24	14.82	0	0.00	14.73	24	17,376	0.14%
2021/09/14	3	15.05	16	15.08	15.04	-13	17,265	-0.08%
2021/09/13	16	14.97	1	15.06	15.07	15	17,369	0.09%
2021/09/09	0	0.00	2	14.92	14.94	-2	17,835	-0.01%
2021/09/07	16	14.91	27.2	14.95	14.93	-11.2	18,082	-0.06%
2021/09/06	4	15.03	5	15.00	14.99	-1	18,204	-0.01%
2021/09/03	0	0.00	10	14.99	15.06	-10	18,007	-0.06%
2021/09/02	0	0.00	13.9	14.82	14.82	-13.9	17,690	-0.08%
2021/09/01	1	14.70	1	14.71	14.73	0	17,522	0.00%
2021/08/31	2	14.39	0	0.00	14.47	2	17,345	0.01%
2021/08/30	0.4	14.45	3	14.43	14.47	-2.6	17,319	-0.02%
2021/08/27	3	14.41	0	14.45	14.42	3	17,252	0.02%
2021/08/25	10	14.40	0	0.00	14.43	10	17,183	0.06%
2021/08/23	38	14.20	0	0.00	14.20	38	17,173	0.22%
2021/08/20	31.1	13.89	0	0.00	13.86	31.1	17,067	0.18%
2021/08/19	16	13.99	0.1	14.05	14.01	15.9	16,856	0.09%
2021/08/17	1	14.19	0	0.00	14.12	1	16,728	0.01%
2021/08/16	0	14.31	2	14.33	14.30	-2	16,678	-0.01%
2021/08/13	20.1	14.29	15	14.32	14.30	5.1	16,582	0.03%
2021/08/11	2	14.33	0	0.00	14.34	2	16,466	0.01%
2021/08/10	2	14.07	3	14.11	14.09	-1	16,299	-0.01%
2021/08/09	10	13.88	0	0.00	14.08	10	16,292	0.06%
2021/08/06	40.7	13.87	0	0.00	13.89	40.7	16,026	0.25%
2021/08/05	8.3	13.97	0	0.00	13.96	8.3	15,823	0.05%
2021/08/04	11.5	13.99	0	0.00	14.03	11.5	15,823	0.07%
2021/08/03	25	13.97	0	0.00	13.96	25	15,715	0.16%
2021/08/02	44.5	13.83	1,290	13.80	14.05	-1,245.5	15,530	-8.02%	大賣/鉅額交易
2021/07/30	25.5	13.92	0	0.00	13.92	25.5	15,385	0.17%
2021/07/29	12.1	14.02	0	0.00	14.05	12.1	15,241	0.08%
2021/07/28	51.5	13.92	11	13.91	13.88	40.5	15,073	0.27%
2021/07/27	23.5	14.17	0	0.00	14.15	23.5	14,771	0.16%
2021/07/26	61.4	14.30	0	0.00	14.26	61.4	14,884	0.41%
2021/07/23	11.8	14.52	0	0.00	14.50	11.8	14,482	0.08%
2021/07/22	4.3	14.55	20	14.60	14.61	-15.7	14,626	-0.11%
2021/07/21	43.1	14.45	4	14.48	14.42	39.1	14,896	0.26%
2021/07/20	109.3	14.58	6	14.60	14.49	103.3	14,776	0.70%	大買/鉅額交易
2021/07/19	84.1	14.79	0	0.00	14.76	84.1	14,050	0.60%
2021/07/16	145	14.91	0	0.00	14.92	145	13,439	1.08%	大買/鉅額交易
2021/07/15	25	15.43	5	15.52	15.59	20	12,665	0.16%
2021/07/14	29	15.42	1	15.41	15.42	28	12,176	0.23%
2021/07/13	1,328.3	15.46	1	15.49	15.45	1,327.3	11,740	11.31%	大買/鉅額交易
2021/07/12	44.4	15.47	0	0.00	15.48	44.4	11,418	0.39%
2021/07/09	54.2	15.38	17	15.38	15.44	37.2	11,013	0.34%
2021/07/08	74.2	15.58	0	0.00	15.56	74.2	10,590	0.70%
2021/07/07	23.1	15.62	2	15.62	15.61	21.1	10,149	0.21%
2021/07/06	11	15.69	10	15.71	15.70	1	9,772	0.01%
2021/07/05	6	15.79	0	0.00	15.80	6	9,266	0.06%
2021/07/02	34	15.62	0	0.00	15.61	34	8,694	0.39%
2021/07/01	4.5	15.64	0	0.00	15.64	4.5	8,655	0.05%
2021/06/30	9.2	15.69	0	0.00	15.68	9.2	8,582	0.11%
2021/06/29	7	15.75	2	15.80	15.71	5	8,411	0.06%
2021/06/28	1	15.81	0	0.00	15.81	1	8,372	0.01%
2021/06/25	0.1	15.83	0	0.00	15.82	0.1	8,524	0.00%
2021/06/24	2	15.69	0	0.00	15.74	2	8,621	0.02%
2021/06/22	1	15.52	0	0.00	15.53	1	8,835	0.01%
2021/06/21	77	15.45	0	0.00	15.51	77	9,068	0.85%
2021/06/18	109.3	15.65	1	15.65	15.63	108.3	9,032	1.20%	大買/鉅額交易
2021/06/17	77.3	15.72	0	0.00	15.71	77.3	8,735	0.89%
2021/06/16	27.3	15.87	0	0.00	15.87	27.3	8,671	0.32%
2021/06/15	46.3	15.91	0	0.00	15.94	46.3	8,646	0.54%
2021/06/10	0	0.00	10	16.00	16.01	-10	8,643	-0.12%
2021/06/08	10	16.02	0	0.00	16.00	10	8,964	0.11%
2021/06/01	3.3	16.04	0	0.00	16.04	3.3	9,717	0.03%
2021/05/31	0	0.00	1	16.12	16.13	-1	9,838	-0.01%
2021/05/28	0	0.00	5	16.19	16.18	-5	9,901	-0.05%
2021/05/27	0	0.00	5	16.12	16.11	-5	10,111	-0.05%
2021/05/26	0	0.00	7	16.10	16.10	-7	10,562	-0.07%
2021/05/25	0	0.00	12	16.05	16.04	-12	10,821	-0.11%
2021/05/21	0	0.00	10	16.02	16.02	-10	11,513	-0.09%
2021/05/20	1	15.99	0	0.00	16.00	1	11,809	0.01%
2021/05/18	5	16.06	0	0.00	16.08	5	12,850	0.04%
2021/05/17	62	15.78	0	0.00	15.92	62	13,371	0.46%
2021/05/14	35.3	15.90	0	0.00	15.90	35.3	14,427	0.24%
2021/05/13	5	15.93	0	0.00	15.92	5	15,549	0.03%
2021/05/12	10.3	15.95	14	15.97	16.00	-3.7	15,681	-0.02%
2021/05/11	40.1	16.00	0	0.00	16.02	40.1	15,626	0.26%
2021/05/10	9	16.15	0	0.00	16.10	9	15,716	0.06%
2021/05/07	3	16.20	13	16.15	16.20	-10	15,915	-0.06%
2021/05/06	1	16.00	15	16.02	15.99	-14	16,055	-0.09%
2021/05/05	0	0.00	1	15.91	15.98	-1	16,239	-0.01%
2021/05/04	9	15.85	4	15.81	15.87	5	16,403	0.03%
2021/05/03	128	15.90	0	0.00	15.85	128	16,525	0.77%	大買/鉅額交易
2021/04/29	5	16.03	0	0.00	16.08	5	16,336	0.03%
2021/04/28	75	16.01	2	16.01	15.99	73	16,448	0.44%
2021/04/27	97	16.08	1	16.07	16.05	96	16,315	0.59%
2021/04/26	13	16.20	7	16.20	16.18	6	16,129	0.04%
2021/04/23	4	16.22	2	16.23	16.23	2	16,163	0.01%
2021/04/22	15	16.25	1	16.31	16.22	14	16,338	0.09%
2021/04/21	16	16.31	0	0.00	16.30	16	16,404	0.10%
2021/04/20	6	16.40	3	16.41	16.41	3	16,511	0.02%
2021/04/19	59	16.42	0	0.00	16.40	59	16,749	0.35%
2021/04/16	8	16.30	0.5	16.33	16.34	7.5	17,010	0.04%
2021/04/15	6	16.27	4	16.30	16.28	2	17,281	0.01%
2021/04/14	7	16.28	5	16.26	16.31	2	17,530	0.01%
2021/04/13	2	16.29	0	0.00	16.25	2	17,759	0.01%
2021/04/12	9	16.29	0	0.00	16.27	9	18,051	0.05%
2021/04/09	5	16.37	0	0.00	16.35	5	18,299	0.03%
2021/04/08	8	16.40	31	16.41	16.41	-23	18,583	-0.12%
2021/04/07	6	16.42	1	16.43	16.41	5	18,945	0.03%
2021/04/06	5	16.47	13	16.47	16.47	-8	19,237	-0.04%
2021/04/01	10	16.33	0	0.00	16.32	10	19,626	0.05%
2021/03/31	10	16.32	9	16.30	16.28	1	20,059	0.00%
2021/03/30	17	16.29	31	16.31	16.40	-14	20,432	-0.07%
2021/03/29	14	16.22	3	16.24	16.18	11	20,561	0.05%
2021/03/26	0	0.00	5.3	15.94	16.03	-5.3	20,825	-0.03%
2021/03/25	29	15.80	0	0.00	15.81	29	21,351	0.14%
2021/03/24	82.2	15.96	2	16.12	15.90	80.2	21,444	0.37%
2021/03/23	9	16.11	18	16.21	16.12	-9	21,213	-0.04%
2021/03/22	0	0.00	145	16.13	16.24	-145	21,359	-0.68%	大賣/鉅額交易
2021/03/19	9	16.13	35	16.19	16.11	-26	21,958	-0.12%
2021/03/18	7.3	16.21	2	16.25	16.25	5.3	22,274	0.02%
2021/03/17	10	16.19	11	16.19	16.13	-1	22,893	0.00%
2021/03/16	3.1	16.13	0	0.00	16.14	3.1	23,551	0.01%
2021/03/15	6	16.08	0	0.00	16.11	6	24,398	0.02%
2021/03/12	20	16.09	8	16.11	16.09	12	25,142	0.05%
2021/03/11	20	15.99	7	15.98	16.02	13	25,824	0.05%
2021/03/10	71	15.80	4	15.84	15.80	67	26,553	0.25%
2021/03/09	6	15.72	31	15.72	15.78	-25	27,886	-0.09%
2021/03/08	1	15.72	8	15.91	15.74	-7	29,080	-0.02%
2021/03/05	44	15.58	25	15.68	15.72	19	30,378	0.06%
2021/03/04	17	15.75	0	0.00	15.71	17	31,200	0.05%
2021/03/03	4	15.82	50	15.74	15.87	-46	32,520	-0.14%
2021/03/02	56	15.72	23	15.82	15.68	33	34,800	0.09%
2021/02/26	133	15.68	3	15.71	15.72	130	36,660	0.35%	大買/鉅額交易
2021/02/25	19	15.79	43	15.80	15.90	-24	37,418	-0.06%
2021/02/24	27	15.88	0	0.00	15.81	27	39,726	0.07%
2021/02/23	10.1	15.92	2	15.94	15.95	8.1	41,184	0.02%
2021/02/22	6	15.95	3	16.02	15.98	3	45,206	0.01%
2021/02/19	32.1	15.70	68	15.71	15.73	-35.9	50,089	-0.07%
2021/02/18	133	16.11	170	16.12	15.89	-37	55,747	-0.07%	大買/大賣/
2021/02/17	323	15.76	80	15.79	15.94	243	60,989	0.40%	大買/鉅額交易
2021/02/05	174	15.16	0	0.00	15.11	174	72,664	0.24%	大買/鉅額交易
2021/02/04	75	15.31	3	15.37	15.26	72	72,754	0.10%