中信中國高股息 (00882)-元大-汐止券商分點個股進出

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

中信中國高股息

(00882)

可現股當沖

股價
10.94
漲跌
▲0.18
漲幅
+1.67%
成交量
34,880張
產業
上市0.00%
345人加入追蹤

立即追蹤
本地時間:14:30

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

中信中國高股息 (00882)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	22	10.81	61.1	10.90	10.94	-39.1	23,572	-0.17%
2024/04/26	17.1	10.71	50	10.73	10.76	-32.9	24,372	-0.13%
2024/04/25	31.1	10.54	58	10.59	10.64	-26.9	24,742	-0.11%
2024/04/24	0	0.00	21	10.47	10.48	-21	25,250	-0.08%
2024/04/22	17	10.43	6	10.43	10.43	11	27,099	0.04%
2024/04/19	2	10.28	0	0.00	10.33	2	26,904	0.01%
2024/04/18	0	0.00	45.9	10.38	10.31	-45.9	26,670	-0.17%
2024/04/17	3.1	10.27	2	10.24	10.26	1.1	26,698	0.00%
2024/04/16	24	10.24	2	10.31	10.24	22	26,772	0.08%
2024/04/15	17	10.24	13	10.30	10.31	4	26,741	0.01%
2024/04/12	20.1	10.34	0	0.00	10.33	20.1	26,832	0.07%
2024/04/11	40.8	10.40	60	10.40	10.45	-19.2	26,819	-0.07%
2024/04/10	11	10.38	11	10.35	10.37	0	26,780	0.00%
2024/04/09	15.1	10.34	3	10.35	10.33	12.1	27,028	0.04%
2024/04/08	5	10.21	4.1	10.30	10.30	0.9	27,072	0.00%
2024/04/03	1.1	10.30	0	0.00	10.30	1.1	27,035	0.00%
2024/04/02	1.1	10.32	40	10.32	10.30	-38.9	27,099	-0.14%
2024/04/01	1	10.29	2	10.22	10.27	-1	27,116	0.00%
2024/03/29	2.5	10.22	0	0.00	10.21	2.5	27,114	0.01%
2024/03/28	27.2	10.19	25	10.18	10.23	2.2	27,103	0.01%
2024/03/27	7.1	10.33	9	10.38	10.30	-1.9	26,851	-0.01%
2024/03/26	22.2	10.36	13.5	10.40	10.36	8.7	26,842	0.03%
2024/03/25	1	10.47	11	10.43	10.47	-10	26,704	-0.04%
2024/03/22	48	10.51	0.3	10.51	10.43	47.7	26,691	0.18%
2024/03/21	32	10.53	8	10.50	10.50	24	26,733	0.09%
2024/03/20	12.1	10.37	4	10.43	10.41	8.1	26,880	0.03%
2024/03/19	12	10.43	6	10.48	10.42	6	27,015	0.02%
2024/03/18	31	10.46	5.6	10.46	10.45	25.4	27,297	0.09%
2024/03/15	6	10.27	6.6	10.26	10.25	-0.6	27,202	0.00%
2024/03/14	1.1	10.38	15	10.42	10.34	-13.9	27,830	-0.05%
2024/03/13	2.1	10.34	417	10.39	10.40	-415	28,099	-1.48%	大賣/鉅額交易
2024/03/12	82.1	10.32	150	10.34	10.35	-67.9	28,058	-0.24%	大賣/
2024/03/11	1	10.30	0	0.00	10.28	1	28,080	0.00%
2024/03/08	212	10.31	7	10.30	10.32	205	28,405	0.72%	大買/鉅額交易
2024/03/07	0.1	10.29	308	10.24	10.26	-307.9	28,306	-1.09%	大賣/鉅額交易
2024/03/06	212	10.19	10	10.07	10.21	202	28,071	0.72%	大買/鉅額交易
2024/03/05	18.6	10.09	6	10.10	10.10	12.6	28,190	0.04%
2024/03/04	33.3	10.21	5	10.19	10.19	28.3	28,405	0.10%
2024/03/01	9.3	10.17	3	10.20	10.23	6.3	28,288	0.02%
2024/02/29	15.1	10.25	79	10.16	10.25	-63.9	28,108	-0.23%
2024/02/27	5	10.25	56	10.27	10.28	-51	27,960	-0.18%
2024/02/26	9	10.35	24	10.35	10.35	-15	27,627	-0.05%
2024/02/23	2	10.37	87.1	10.46	10.41	-85.1	27,354	-0.31%
2024/02/22	318.1	10.24	235	10.29	10.34	83.1	26,877	0.31%	大買/大賣/
2024/02/21	9	10.17	454.5	10.15	10.30	-445.5	26,406	-1.69%	大賣/鉅額交易
2024/02/20	8.7	9.94	56	9.96	9.96	-47.3	25,499	-0.19%
2024/02/19	16	9.89	10	9.90	9.89	6	25,222	0.02%
2024/02/16	3.1	9.71	39	9.69	9.84	-35.9	24,986	-0.14%
2024/02/15	19.1	9.58	56	9.56	9.60	-36.9	24,606	-0.15%
2024/02/05	65.2	9.50	70	9.50	9.56	-4.9	24,299	-0.02%
2024/02/02	45.1	9.64	0.1	9.65	9.59	45	23,823	0.19%
2024/02/01	65	9.56	30	9.69	9.66	35	23,581	0.15%
2024/01/31	60.6	9.60	0	0.00	9.62	60.6	23,304	0.26%
2024/01/30	157.8	9.76	18	9.78	9.70	139.8	22,919	0.61%	大買/鉅額交易
2024/01/29	61.1	9.98	3	9.99	9.95	58.1	22,333	0.26%
2024/01/26	52.2	10.03	27	10.04	9.98	25.2	21,969	0.11%
2024/01/25	140.3	9.82	46.5	9.82	10.01	93.8	21,537	0.44%	大買/
2024/01/24	37.2	9.57	10	9.58	9.51	27.2	20,662	0.13%
2024/01/23	10.7	9.32	61	9.33	9.42	-50.3	19,990	-0.25%
2024/01/22	190.3	9.35	141	9.34	9.30	49.3	19,421	0.25%	大買/大賣/
2024/01/19	132.1	9.59	36	9.56	9.56	96.1	18,124	0.53%	大買/
2024/01/18	67.4	9.65	2	9.64	9.61	65.4	17,379	0.38%
2024/01/17	358.4	9.94	41	9.84	9.78	317.4	16,490	1.92%	大買/鉅額交易
2024/01/16	67.2	10.28	20	10.34	10.27	47.2	14,739	0.32%
2024/01/15	10	10.28	13	10.32	10.33	-3	14,582	-0.02%
2024/01/12	20	10.30	8	10.32	10.32	12	14,577	0.08%
2024/01/11	15	10.26	5	10.24	10.34	10	14,581	0.07%
2024/01/10	54.1	10.28	47	10.27	10.28	7.1	14,453	0.05%
2024/01/09	17.2	10.32	16	10.31	10.31	1.2	14,309	0.01%
2024/01/08	78.3	10.40	16	10.40	10.32	62.3	14,150	0.44%
2024/01/05	56.2	10.48	4	10.51	10.48	52.2	13,932	0.37%
2024/01/04	44.2	10.45	181	10.44	10.42	-136.8	13,904	-0.98%	大賣/鉅額交易
2024/01/03	67	10.43	15	10.43	10.48	52	13,696	0.38%
2024/01/02	22	10.38	29	10.40	10.38	-7	13,375	-0.05%
2023/12/29	11	10.32	14	10.33	10.36	-3	13,268	-0.02%
2023/12/28	0	0.00	10	10.29	10.31	-10	13,216	-0.08%
2023/12/27	14	10.17	0	0.00	10.22	14	13,606	0.10%
2023/12/26	6.1	10.23	0	0.00	10.19	6.1	13,435	0.05%
2023/12/25	10	10.21	0	0.00	10.21	10	13,409	0.07%
2023/12/22	29	10.25	4	10.30	10.23	25	13,357	0.19%
2023/12/21	18	10.13	7	10.19	10.23	11	13,221	0.08%
2023/12/20	7	10.22	25	10.24	10.21	-18	13,119	-0.14%
2023/12/19	14.1	10.20	6	10.21	10.21	8.1	13,101	0.06%
2023/12/18	33	10.26	0	0.00	10.25	33	12,996	0.25%
2023/12/15	19.1	10.29	12	10.30	10.28	7.1	12,812	0.06%
2023/12/14	96.1	10.14	0	0.00	10.12	96.1	12,440	0.77%
2023/12/13	54	10.17	24	10.18	10.15	30	12,144	0.25%
2023/12/12	38	10.15	3.6	10.18	10.21	34.4	11,853	0.29%
2023/12/11	85.5	10.01	11	10.01	10.03	74.5	11,763	0.63%
2023/12/08	44.7	10.16	4	10.18	10.15	40.7	10,994	0.37%
2023/12/07	41.6	10.23	0	0.00	10.23	41.6	10,549	0.39%
2023/12/06	20	10.26	0	0.00	10.36	20	10,211	0.20%
2023/12/05	91.5	10.31	2	10.26	10.26	89.5	10,020	0.89%
2023/12/04	112.7	10.39	0	0.00	10.39	112.7	9,505	1.19%	大買/鉅額交易
2023/12/01	17.2	10.42	0	0.00	10.42	17.2	9,373	0.18%
2023/11/30	158.7	10.41	4	10.42	10.40	154.7	9,281	1.67%	大買/鉅額交易
2023/11/29	137.9	10.49	0	0.00	10.45	137.9	9,144	1.51%	大買/鉅額交易
2023/11/28	86	10.60	0	0.00	10.62	86	8,462	1.02%
2023/11/27	12.5	10.63	0	0.00	10.62	12.5	8,460	0.15%
2023/11/24	22.1	10.71	20	10.71	10.71	2.1	8,387	0.03%
2023/11/22	25.2	10.63	0	0.00	10.65	25.2	8,569	0.29%
2023/11/21	31.1	10.76	0	0.00	10.73	31.1	8,549	0.36%
2023/11/20	2	10.69	0	0.00	10.71	2	8,640	0.02%
2023/11/17	28.2	10.70	0	0.00	10.71	28.2	8,653	0.33%
2023/11/16	12	10.86	0	0.00	10.82	12	8,794	0.14%
2023/11/14	3	10.66	0	0.00	10.66	3	9,274	0.03%
2023/11/13	11.1	10.56	0	0.00	10.59	11.1	9,602	0.12%
2023/11/10	3	10.61	12	10.60	10.62	-9	9,736	-0.09%
2023/11/09	3	10.67	0	0.00	10.69	3	9,899	0.03%
2023/11/08	6	10.74	3	10.76	10.73	3	10,462	0.03%
2023/11/07	4	10.80	0	0.00	10.79	4	10,644	0.04%
2023/11/06	0	0.00	15.1	10.88	10.87	-15.1	10,785	-0.14%
2023/11/03	6	10.76	2	10.79	10.79	4	10,883	0.04%
2023/11/02	20	10.77	0	0.00	10.74	20	11,019	0.18%
2023/10/31	6	10.67	2	10.66	10.67	4	11,364	0.04%
2023/10/30	2	10.72	0	0.00	10.72	2	11,635	0.02%
2023/10/27	0	0.00	0.1	10.77	10.76	-0.1	11,917	0.00%
2023/10/26	4	10.62	1	10.63	10.62	3	12,729	0.02%
2023/10/25	4	10.74	2	10.70	10.71	2	13,125	0.02%
2023/10/24	17	10.45	2	10.54	10.51	15	13,241	0.11%
2023/10/23	16.1	10.51	1	10.53	10.46	15.1	13,469	0.11%
2023/10/20	9	10.52	3	10.58	10.55	6	13,763	0.04%
2023/10/19	12.2	10.67	0	0.00	10.65	12.2	13,951	0.09%
2023/10/18	13	10.85	5	10.85	10.79	8	13,969	0.06%
2023/10/17	0	0.00	1	10.90	10.86	-1	14,164	-0.01%
2023/10/16	0.2	10.82	11	10.82	10.81	-10.9	14,720	-0.07%
2023/10/13	5.1	10.87	0	0.00	10.86	5.1	16,147	0.03%
2023/10/12	1	10.97	4	10.98	10.98	-3	16,487	-0.02%
2023/10/06	4	10.69	11	10.67	10.70	-7	16,779	-0.04%
2023/10/05	13	10.56	0	0.00	10.58	13	16,858	0.08%
2023/10/04	4	10.57	25	10.57	10.57	-21	16,984	-0.12%
2023/10/03	50.1	10.63	7	10.81	10.61	43.1	17,274	0.25%
2023/10/02	13	10.92	0	0.00	10.92	13	17,038	0.08%
2023/09/28	16	10.85	0	0.00	10.86	16	17,457	0.09%
2023/09/27	0.1	10.88	0	0.00	10.87	0.1	17,646	0.00%
2023/09/26	10.1	10.90	11	10.88	10.88	-1	17,770	-0.01%
2023/09/25	8	10.98	0	0.00	10.96	8	17,941	0.04%
2023/09/22	16.1	10.88	5	10.90	10.97	11.1	18,044	0.06%
2023/09/21	12.2	10.99	5	10.92	10.92	7.2	18,177	0.04%
2023/09/20	0.1	11.02	0	0.00	11.00	0.1	18,240	0.00%
2023/09/19	31	10.96	0	0.00	10.97	31	18,322	0.17%
2023/09/18	6	10.91	2	10.92	10.90	4	18,601	0.02%
2023/09/15	7	11.02	0	0.00	11.00	7	18,796	0.04%
2023/09/14	18.5	10.86	30	10.93	10.89	-11.5	18,835	-0.06%
2023/09/13	11	10.89	2	10.89	10.90	9	18,861	0.05%
2023/09/12	14.8	10.91	1	10.94	10.92	13.8	19,014	0.07%
2023/09/11	16.5	10.90	0.2	10.92	10.96	16.3	19,226	0.08%
2023/09/08	26	10.94	0	0.00	10.95	26	19,312	0.13%
2023/09/07	22	11.01	26	11.01	11.01	-4	19,583	-0.02%
2023/09/06	7.2	11.01	4	11.01	11.02	3.2	19,745	0.02%
2023/09/05	13.2	11.14	10	11.11	11.12	3.2	19,743	0.02%
2023/09/04	9	11.10	19	11.14	11.17	-10	19,943	-0.05%
2023/09/01	12.1	10.94	8	10.88	10.94	4.1	20,057	0.02%
2023/08/31	11	10.88	0	0.00	10.88	11	20,308	0.05%
2023/08/30	10.5	11.01	0	0.00	10.99	10.5	20,687	0.05%
2023/08/29	5	10.95	0	0.00	10.96	5	21,161	0.02%
2023/08/28	22	10.91	56	10.98	10.84	-34	21,529	-0.16%
2023/08/25	25	10.69	10	10.66	10.73	15	21,976	0.07%
2023/08/24	22.2	10.65	0	0.00	10.69	22.2	22,700	0.10%
2023/08/23	19	10.61	0	0.00	10.65	19	23,009	0.08%
2023/08/22	24	10.55	52	10.55	10.54	-28	23,454	-0.12%
2023/08/21	54.1	10.63	146	10.63	10.61	-91.9	24,483	-0.38%	大賣/
2023/08/18	30.4	10.93	22	10.86	10.82	8.4	25,064	0.03%
2023/08/17	46.2	10.83	40	10.83	10.87	6.2	25,278	0.02%
2023/08/16	53.7	10.93	0	0.00	10.94	53.7	25,148	0.21%
2023/08/15	40.3	11.02	37	11.02	11.02	3.3	25,258	0.01%
2023/08/14	60.2	11.06	41	11.06	11.04	19.2	25,150	0.08%
2023/08/11	89.2	11.35	46	11.27	11.29	43.2	24,684	0.18%
2023/08/10	24	11.35	9	11.39	11.35	15	24,609	0.06%
2023/08/09	21.2	11.40	30	11.40	11.40	-8.8	24,726	-0.04%
2023/08/08	10.4	11.42	16	11.45	11.47	-5.7	24,874	-0.02%
2023/08/07	5.2	11.52	0	0.00	11.52	5.2	24,834	0.02%
2023/08/04	5	11.63	2	11.63	11.66	3	24,827	0.01%
2023/08/02	33	11.57	39	11.64	11.54	-6	25,158	-0.02%
2023/08/01	65.2	11.80	37	11.79	11.72	28.2	25,170	0.11%
2023/07/31	44	11.85	83	11.84	11.83	-39	25,129	-0.16%
2023/07/28	13	11.47	28	11.57	11.61	-15	24,479	-0.06%
2023/07/27	1	11.40	39	11.41	11.43	-38	24,109	-0.16%
2023/07/26	72	11.32	3	11.30	11.27	69	23,981	0.29%
2023/07/25	24	11.11	41	11.19	11.26	-17	23,761	-0.07%
2023/07/24	23.8	11.02	0	0.00	11.01	23.8	23,374	0.10%
2023/07/21	11.7	11.06	0	0.00	11.08	11.7	23,134	0.05%
2023/07/20	19.5	11.09	24	11.11	11.09	-4.5	23,109	-0.02%
2023/07/19	67.7	10.95	9	10.93	10.96	58.7	22,998	0.26%
2023/07/18	227.2	11.08	26	11.28	11.03	201.2	22,560	0.89%	大買/鉅額交易
2023/07/17	58	11.57	1,822	11.57	11.58	-1,764	21,201	-8.32%	大賣/鉅額交易
2023/07/14	22.2	11.57	190	11.66	11.57	-167.8	20,872	-0.80%	大賣/鉅額交易
2023/07/13	7	11.61	0	0.00	11.61	7	20,708	0.03%
2023/07/12	15	11.55	0	0.00	11.53	15	20,728	0.07%
2023/07/11	46	11.53	24	11.56	11.53	22	20,658	0.11%
2023/07/10	39.2	11.46	9	11.52	11.43	30.2	20,524	0.15%
2023/07/07	48.8	11.49	1	11.48	11.52	47.8	20,255	0.24%
2023/07/06	36.2	11.67	24	11.61	11.60	12.2	20,051	0.06%
2023/07/05	15.2	11.77	28	11.78	11.78	-12.9	19,680	-0.07%
2023/07/04	28	11.87	35	11.87	11.87	-7	19,471	-0.04%
2023/07/03	14	11.82	77.1	11.80	11.83	-63.1	19,558	-0.32%
2023/06/30	3	11.62	0	0.00	11.70	3	19,557	0.02%
2023/06/29	40	11.63	0	0.00	11.61	40	19,753	0.20%
2023/06/28	1	11.65	1	11.65	11.65	0	19,736	0.00%
2023/06/27	7	11.56	2	11.57	11.59	5	19,991	0.03%
2023/06/26	30.2	11.42	9	11.46	11.46	21.2	20,567	0.10%
2023/06/21	75	11.62	0	0.00	11.62	75	20,298	0.37%
2023/06/20	15.1	11.70	20	11.73	11.70	-4.9	20,119	-0.02%
2023/06/19	41.3	11.78	104	11.81	11.75	-62.7	20,053	-0.31%	大賣/
2023/06/16	3	11.77	11	11.78	11.84	-8	19,951	-0.04%
2023/06/15	46	11.72	10	11.68	11.72	36	19,924	0.18%
2023/06/14	29	11.73	137	11.75	11.72	-108	19,716	-0.55%	大賣/鉅額交易
2023/06/13	110.4	11.70	43	11.67	11.71	67.4	19,644	0.34%	大買/
2023/06/12	1.7	11.73	20	11.75	11.76	-18.3	19,475	-0.09%
2023/06/09	31	11.74	21	11.75	11.75	10	19,827	0.05%
2023/06/08	59	11.65	100	11.63	11.67	-41	19,892	-0.21%
2023/06/07	35	11.67	20	11.69	11.64	15	20,025	0.07%
2023/06/06	86.2	11.69	46	11.68	11.65	40.2	19,804	0.20%
2023/06/05	97.5	11.59	3	11.54	11.53	94.5	19,821	0.48%
2023/06/02	207	11.49	0	0.00	11.50	207	19,632	1.05%	大買/鉅額交易
2023/06/01	55	11.25	4	11.26	11.30	51	19,279	0.26%
2023/05/31	132.4	11.27	43	11.24	11.25	89.4	18,948	0.47%	大買/
2023/05/30	93.4	11.44	3	11.48	11.37	90.4	18,435	0.49%
2023/05/29	70.5	11.59	14	11.64	11.57	56.5	17,927	0.32%
2023/05/26	108	11.58	8	11.60	11.56	100	17,787	0.56%	大買/
2023/05/25	279.3	11.69	59	11.63	11.58	220.3	17,433	1.26%	大買/鉅額交易
2023/05/24	114.6	11.89	5	11.90	11.87	109.6	16,325	0.67%	大買/鉅額交易
2023/05/23	98.5	12.08	0	0.00	12.07	98.5	15,557	0.63%
2023/05/22	4.8	12.17	3	12.16	12.18	1.8	15,329	0.01%
2023/05/19	39.1	12.22	6	12.21	12.20	33.1	15,216	0.22%
2023/05/18	15	12.30	6	12.29	12.32	9	14,948	0.06%
2023/05/17	17	12.27	6	12.26	12.27	11	15,008	0.07%
2023/05/16	11	12.36	7	12.40	12.36	4	14,964	0.03%
2023/05/15	28	12.22	0	0.00	12.26	28	15,138	0.18%
2023/05/12	69.1	12.37	0	0.00	12.34	69.1	14,958	0.46%
2023/05/11	65.1	12.58	69	12.59	12.54	-4	14,749	-0.03%
2023/05/10	57.9	12.68	2	12.66	12.67	55.9	14,775	0.38%
2023/05/09	7	12.90	62.6	12.91	12.95	-55.6	14,681	-0.38%
2023/05/08	1	12.71	14	12.68	12.72	-13	14,557	-0.09%
2023/05/05	30	12.48	18	12.44	12.50	12	14,775	0.08%
2023/05/04	13	12.26	9	12.33	12.38	4	14,764	0.03%
2023/05/03	8	12.18	3	12.19	12.19	5	14,679	0.03%
2023/05/02	6	12.25	17	12.30	12.32	-11	14,828	-0.07%
2023/04/28	2	12.26	4	12.32	12.30	-2	14,899	-0.01%
2023/04/27	1	12.18	12	12.16	12.18	-11	15,268	-0.07%
2023/04/26	5	12.09	26	12.06	12.14	-21	15,660	-0.13%
2023/04/25	0.3	12.12	19	12.17	12.08	-18.7	15,774	-0.12%
2023/04/24	6	12.19	13	12.19	12.20	-7	16,097	-0.04%
2023/04/21	1	12.25	10	12.27	12.25	-9	16,015	-0.06%
2023/04/20	26	12.27	15	12.27	12.27	11	15,957	0.07%
2023/04/19	2	12.29	5	12.34	12.30	-3	15,965	-0.02%
2023/04/18	13	12.32	43	12.34	12.34	-30	15,913	-0.19%
2023/04/17	13	12.21	18	12.19	12.23	-5	15,813	-0.03%
2023/04/14	1	12.13	1	12.13	12.13	0	15,744	0.00%
2023/04/13	7.1	12.10	1	12.05	12.11	6.1	15,687	0.04%
2023/04/12	5	12.12	206	12.12	12.12	-201	15,657	-1.28%	大賣/鉅額交易
2023/04/11	7	12.01	4	12.04	12.03	3	15,523	0.02%
2023/04/10	2	11.93	1	11.91	11.93	1	15,505	0.01%
2023/04/07	5	11.89	0	0.00	11.90	5	15,436	0.03%
2023/04/06	133	11.87	0	0.00	11.84	133	15,345	0.87%	大買/鉅額交易
2023/03/31	6	11.96	0	0.00	11.95	6	15,078	0.04%
2023/03/30	8.3	11.82	0	0.00	11.85	8.3	14,859	0.06%
2023/03/29	129.4	11.89	1	11.87	11.86	128.4	14,517	0.88%	大買/鉅額交易
2023/03/28	39	11.84	2	11.87	11.86	37	14,347	0.26%
2023/03/27	55.3	11.93	8	11.97	11.93	47.3	14,018	0.34%
2023/03/24	10	12.12	4	12.15	12.13	6	13,403	0.04%
2023/03/23	8	12.07	2	12.08	12.12	6	13,309	0.05%
2023/03/22	1	12.06	6	12.14	12.12	-5	13,217	-0.04%
2023/03/21	13	12.04	0	0.00	12.04	13	13,123	0.10%
2023/03/20	3	12.05	0	0.00	12.04	3	13,020	0.02%
2023/03/17	5	12.13	0	0.00	12.14	5	12,940	0.04%
2023/03/16	7	12.04	70	12.05	12.02	-63	12,891	-0.49%
2023/03/15	3	12.02	0	0.00	12.03	3	12,846	0.02%
2023/03/14	33	11.96	0	0.00	11.93	33	12,770	0.26%
2023/03/13	9.5	12.05	0	0.00	12.10	9.5	12,273	0.08%
2023/03/10	43.3	12.09	0	0.00	12.09	43.3	12,120	0.36%
2023/03/09	12	12.34	0.5	12.33	12.33	11.6	11,786	0.10%
2023/03/08	49	12.36	0	0.00	12.33	49	11,706	0.42%
2023/03/07	13	12.51	59	12.58	12.58	-46	11,613	-0.40%
2023/03/06	42	12.38	39	12.41	12.41	3	11,431	0.03%
2023/03/03	1.7	12.34	1	12.34	12.36	0.7	11,230	0.01%
2023/03/02	0.5	12.24	1	12.25	12.26	-0.5	11,086	0.00%
2023/03/01	9.8	12.01	0	0.00	12.12	9.8	10,944	0.09%
2023/02/24	18	12.13	21	12.11	12.10	-3.1	10,685	-0.03%
2023/02/23	12	12.27	12	12.27	12.26	0	10,369	0.00%
2023/02/22	6.7	12.28	0	12.29	12.31	6.7	10,236	0.07%
2023/02/21	27	12.37	355	12.28	12.36	-328	10,102	-3.25%	大賣/鉅額交易
2023/02/20	15.5	12.16	47	12.25	12.26	-31.5	9,909	-0.32%
2023/02/17	6.1	12.07	0	0.00	12.10	6.1	9,801	0.06%
2023/02/16	12	12.12	5	12.15	12.16	7	9,810	0.07%
2023/02/15	19.8	12.13	1	12.23	12.10	18.8	9,778	0.19%
2023/02/14	9	12.22	5	12.27	12.22	4	9,616	0.04%
2023/02/13	4	12.16	25	12.21	12.20	-21	9,536	-0.22%
2023/02/10	4	12.13	0	0.00	12.14	4	9,252	0.04%
2023/02/09	50	12.13	0	0.00	12.15	50	9,241	0.54%
2023/02/08	10	12.10	50	12.10	12.09	-40	9,216	-0.43%
2023/02/07	8.4	12.02	0	0.00	12.02	8.4	9,107	0.09%
2023/02/06	390.2	11.92	0	0.00	11.92	390.2	9,071	4.30%	大買/鉅額交易
2023/02/03	86.5	12.14	16	12.06	12.03	70.5	8,865	0.80%
2023/02/02	60	12.33	10	12.47	12.34	50	8,609	0.58%
2023/02/01	30	12.31	0	0.00	12.37	30	8,491	0.35%
2023/01/31	33.1	12.45	0	0.00	12.34	33.1	8,383	0.39%
2023/01/30	17	12.62	12	12.73	12.59	5	8,189	0.06%
2023/01/17	30.1	12.45	3	12.50	12.40	27.1	8,088	0.34%
2023/01/16	17	12.81	0.5	12.80	12.85	16.5	7,767	0.21%
2023/01/13	23.3	12.71	20	12.71	12.72	3.3	7,383	0.04%
2023/01/12	7	12.68	70	12.78	12.62	-63	7,229	-0.87%
2023/01/11	0	0.00	17	12.62	12.62	-17	6,834	-0.25%
2023/01/10	12	12.53	0	0.00	12.56	12	6,800	0.18%
2023/01/09	10	12.57	27	12.57	12.59	-17	6,784	-0.25%
2023/01/06	20	12.52	29	12.54	12.50	-9	6,695	-0.13%
2023/01/05	20	12.50	31	12.51	12.50	-11	6,681	-0.16%
2023/01/04	6	12.30	48	12.30	12.29	-42	6,626	-0.63%
2023/01/03	1	11.97	0	0.00	12.06	1	6,639	0.02%
2022/12/30	1	11.99	1	12.01	11.97	0	6,673	0.00%
2022/12/29	3	11.95	0	0.00	11.94	3	6,625	0.05%
2022/12/28	2	12.04	33	12.03	12.03	-31	6,662	-0.47%
2022/12/27	2	11.88	0	0.00	11.91	2	6,599	0.03%
2022/12/26	1	11.83	0	0.00	11.86	1	6,715	0.01%
2022/12/23	2	11.80	2	11.83	11.84	0	6,879	0.00%
2022/12/22	0	0.00	1	11.88	11.87	-1	7,055	-0.01%
2022/12/21	3	11.76	0	0.00	11.73	3	7,230	0.04%
2022/12/20	33.1	11.76	5	11.78	11.71	28.1	7,459	0.38%
2022/12/19	3	11.93	0	0.00	11.90	3	7,568	0.04%
2022/12/16	10	11.74	70	11.99	12.00	-60	7,542	-0.80%
2022/12/15	30	11.81	0	0.00	11.86	30	7,533	0.40%
2022/12/14	1	11.97	0	0.00	11.97	1	7,600	0.01%
2022/12/12	1	11.92	3	11.93	11.94	-2	7,645	-0.03%
2022/12/09	24	11.95	52	11.98	11.97	-28	7,672	-0.36%
2022/12/08	7	11.69	0	0.00	11.73	7	7,598	0.09%
2022/12/06	1	11.76	1	11.83	11.75	0	7,709	0.00%
2022/12/05	0	0.00	2	11.70	11.74	-2	7,712	-0.03%
2022/12/02	16	11.51	0	0.00	11.49	16	7,718	0.21%
2022/12/01	1	11.74	2	11.92	11.70	-1	7,686	-0.01%
2022/11/30	4	11.70	3	11.70	11.68	1	7,673	0.01%
2022/11/29	6	11.52	4	11.24	11.57	2	7,673	0.03%
2022/11/28	8	11.05	3	11.18	11.18	5	7,528	0.07%
2022/11/25	1	11.20	0	0.00	11.28	1	7,539	0.01%
2022/11/23	1	11.16	7	11.17	11.17	-6	7,709	-0.08%
2022/11/22	3	11.12	0	0.00	11.14	3	7,804	0.04%
2022/11/21	15	11.00	0	0.00	11.00	15	7,883	0.19%
2022/11/18	1	11.13	3	11.20	11.13	-2	7,870	-0.03%
2022/11/17	5	11.07	0	0.00	11.07	5	8,127	0.06%
2022/11/16	3	11.22	0	0.00	11.20	3	8,159	0.04%
2022/11/15	5	11.17	5	11.23	11.25	0	8,186	0.00%
2022/11/14	0.2	11.12	6	11.07	11.03	-5.8	8,173	-0.07%
2022/11/11	0	0.00	7	10.66	10.72	-7	8,222	-0.09%
2022/11/10	5	10.45	0	0.00	10.40	5	8,194	0.06%
2022/11/09	6	10.62	0	0.00	10.58	6	8,278	0.07%
2022/11/08	11.9	10.70	1	10.75	10.56	10.9	8,434	0.13%
2022/11/07	2	10.36	8	10.65	10.66	-6	8,473	-0.07%
2022/11/04	0	0.00	24	10.33	10.43	-24	8,515	-0.28%
2022/11/03	6	10.06	0	0.00	10.09	6	8,790	0.07%
2022/11/02	3	10.20	7	10.11	10.20	-4	8,892	-0.04%
2022/11/01	26	9.90	3	9.89	9.93	23	8,975	0.26%
2022/10/31	24.3	10.00	0	0.00	9.99	24.3	8,936	0.27%
2022/10/28	50	10.27	0	0.00	10.17	50	8,764	0.57%
2022/10/27	0	0.00	6	10.54	10.47	-6	8,865	-0.07%
2022/10/26	0	0.00	14	10.49	10.45	-14	9,362	-0.15%
2022/10/25	14	10.40	0	0.00	10.45	14	9,916	0.14%
2022/10/24	16	10.66	0	0.00	10.59	16	10,078	0.16%
2022/10/21	8	10.90	5	10.89	10.88	3	9,993	0.03%
2022/10/20	2.2	10.75	0	0.00	10.85	2.2	10,016	0.02%
2022/10/19	3	10.87	1	10.88	10.88	2	10,014	0.02%
2022/10/18	2	10.82	0	0.00	10.83	2	10,113	0.02%
2022/10/17	24	10.75	0	0.00	10.75	24	10,568	0.23%
2022/10/14	1	10.85	3	10.80	10.85	-2	10,621	-0.02%
2022/10/13	2	10.71	5	10.61	10.65	-3	10,653	-0.03%
2022/10/12	26.2	10.70	35	10.68	10.61	-8.8	10,760	-0.08%
2022/10/11	46	10.80	32	10.81	10.77	14	11,044	0.13%
2022/10/07	18	11.05	0	0.00	11.00	18	11,720	0.15%
2022/10/06	0	11.20	0	0.00	11.20	0	12,060	0.00%
2022/10/05	1	11.18	3	11.15	11.22	-2	12,246	-0.02%
2022/10/04	0	0.00	1	11.05	11.04	-1	12,275	-0.01%
2022/10/03	19	10.96	0	0.00	10.88	19	12,499	0.15%
2022/09/30	34.1	10.92	15	10.94	10.95	19.1	12,489	0.15%
2022/09/29	20.1	11.11	0	0.00	11.03	20.1	12,435	0.16%
2022/09/28	47.1	11.21	1	11.15	11.13	46.1	12,468	0.37%
2022/09/27	37	11.34	2	11.35	11.35	35	12,407	0.28%
2022/09/26	34.4	11.50	1	11.58	11.48	33.4	12,167	0.27%
2022/09/23	4	11.61	0	0.00	11.66	4	12,028	0.03%
2022/09/22	12	11.62	5	11.60	11.61	7	12,026	0.06%
2022/09/21	5	11.71	4	11.80	11.73	1	11,937	0.01%
2022/09/20	5.5	11.82	0	0.00	11.83	5.5	11,850	0.05%
2022/09/19	6.4	11.80	1	11.89	11.81	5.4	11,861	0.05%
2022/09/16	0	0.00	3	11.92	11.93	-3	11,784	-0.03%
2022/09/15	0	0.00	35	11.99	12.00	-35	11,729	-0.30%
2022/09/14	5	11.91	0	0.00	11.91	5	11,692	0.04%
2022/09/13	4	12.03	8	12.01	12.02	-4	11,617	-0.03%
2022/09/12	0	0.00	17	11.82	11.85	-17	11,526	-0.15%
2022/09/08	14	11.75	9	11.80	11.74	5	11,505	0.04%
2022/09/07	4	11.76	4	11.77	11.76	0	11,550	0.00%
2022/09/06	0	0.00	1	11.79	11.79	-1	11,539	-0.01%
2022/09/05	9	11.67	6	11.70	11.71	3	11,481	0.03%
2022/09/02	14.3	11.70	0	0.00	11.70	14.3	11,426	0.13%
2022/09/01	10	11.69	10	11.77	11.77	0	11,381	0.00%
2022/08/31	10	11.70	9	11.74	11.79	1	11,269	0.01%
2022/08/30	5	11.74	0	0.00	11.74	5	11,200	0.04%
2022/08/29	5.3	11.70	18	11.73	11.71	-12.7	11,080	-0.11%
2022/08/26	15	11.76	9	11.79	11.77	6	10,994	0.05%
2022/08/25	14	11.65	6	11.65	11.63	8	10,873	0.07%
2022/08/24	27	11.64	0	0.00	11.59	27	10,836	0.25%
2022/08/23	129.1	11.72	0	0.00	11.76	129.1	10,536	1.23%	大買/鉅額交易
2022/08/22	47	11.80	23	11.75	11.78	24	10,504	0.23%
2022/08/19	0	0.00	5	11.65	11.74	-5	10,388	-0.05%
2022/08/18	18.6	11.68	0.5	11.70	11.68	18.1	10,282	0.18%
2022/08/17	1	11.69	3	11.74	11.74	-2	10,061	-0.02%
2022/08/16	13	11.66	0	0.00	11.66	13	9,986	0.13%
2022/08/15	28	11.76	0	0.00	11.70	28	9,899	0.28%
2022/08/12	33	11.69	15	11.69	11.77	18	9,756	0.18%
2022/08/11	8.2	11.57	2	11.57	11.61	6.2	9,740	0.06%
2022/08/10	62.7	11.60	12	11.63	11.52	50.7	9,594	0.53%
2022/08/09	9	11.73	24	11.79	11.74	-15	9,250	-0.16%
2022/08/08	1	11.70	0	0.00	11.71	1	9,094	0.01%
2022/08/05	3.2	11.59	0	0.00	11.59	3.2	8,913	0.04%
2022/08/04	7	11.52	5	11.50	11.52	2	8,815	0.02%
2022/08/03	27.3	11.48	9	11.53	11.49	18.3	8,718	0.21%
2022/08/02	128.9	11.56	0.3	11.56	11.53	128.6	8,566	1.50%	大買/鉅額交易
2022/08/01	83.6	11.83	5	11.85	11.77	78.6	8,121	0.97%
2022/07/29	36.4	11.92	0	0.00	11.90	36.4	7,619	0.48%
2022/07/28	2.1	11.97	0	0.00	12.01	2.1	7,362	0.03%
2022/07/27	1.2	11.99	0	0.00	11.99	1.2	7,317	0.02%
2022/07/26	0	11.99	10	11.97	12.02	-10	7,439	-0.13%
2022/07/25	7	11.91	0	0.00	11.89	7	7,444	0.09%
2022/07/22	69.5	11.95	0	0.00	11.91	69.5	7,391	0.94%
2022/07/21	23.4	12.05	6	12.04	12.05	17.4	6,984	0.25%
2022/07/20	16.4	12.15	0	0.00	12.13	16.4	6,933	0.24%
2022/07/19	39.6	12.10	0	0.00	12.08	39.6	6,979	0.57%
2022/07/18	23.4	12.07	3	12.07	12.16	20.4	6,919	0.29%
2022/07/15	117.5	12.98	0	0.00	13.00	117.5	6,696	1.75%	大買/鉅額交易
2022/07/14	41.5	13.08	0	0.00	13.04	41.5	5,901	0.70%
2022/07/13	5.1	13.27	0	0.00	13.22	5.1	5,661	0.09%
2022/07/12	16	13.28	0	0.00	13.28	16	5,470	0.29%
2022/07/11	21	13.32	0	0.00	13.25	21	5,395	0.39%
2022/07/08	8	13.46	0	0.00	13.43	8	5,223	0.15%
2022/07/07	3	13.36	0	0.00	13.37	3	5,142	0.06%
2022/07/06	15.4	13.45	0	0.00	13.31	15.4	5,188	0.30%
2022/07/05	7	13.60	10	13.62	13.58	-3	5,133	-0.06%
2022/07/04	5	13.47	0	0.00	13.47	5	5,217	0.10%
2022/07/01	13.1	13.47	0	0.00	13.47	13.1	5,432	0.24%
2022/06/30	0	13.52	2	13.50	13.59	-2	6,109	-0.03%
2022/06/29	0	13.61	0	0.00	13.53	0	6,114	0.00%
2022/06/28	6	13.42	0	0.00	13.44	6	6,239	0.10%
2022/06/27	2.1	13.38	0	0.00	13.38	2.1	6,320	0.03%
2022/06/24	6	13.28	0	0.00	13.28	6	6,329	0.09%
2022/06/23	1	13.25	0	0.00	13.26	1	6,441	0.02%
2022/06/22	11	13.31	0	0.00	13.31	11	6,539	0.17%
2022/06/21	5	13.28	0	0.00	13.36	5	6,600	0.08%
2022/06/20	21	13.19	0	0.00	13.20	21	6,705	0.31%
2022/06/17	18	13.24	0	0.00	13.26	18	6,817	0.26%
2022/06/16	13	13.35	0	0.00	13.34	13	6,919	0.19%
2022/06/15	0	13.54	0	0.00	13.57	0	6,992	0.00%
2022/06/14	3	13.48	0	0.00	13.50	3	7,364	0.04%
2022/06/13	11.1	13.55	0	0.00	13.57	11.1	8,146	0.14%
2022/06/10	6	13.73	0	0.00	13.72	6	9,203	0.07%
2022/06/09	0	13.88	0	0.00	13.83	0	9,719	0.00%
2022/06/08	1	13.80	0	0.00	13.80	1	10,272	0.01%
2022/06/07	1	13.78	0	0.00	13.77	1	10,444	0.01%
2022/06/06	8.5	13.75	0	0.00	13.77	8.5	10,901	0.08%
2022/06/02	5	13.81	0	0.00	13.83	5	11,170	0.04%
2022/06/01	5	13.79	0	0.00	13.83	5	11,357	0.04%
2022/05/31	3	13.69	0	0.00	13.69	3	11,451	0.03%
2022/05/30	0	0.00	10	13.76	13.66	-10	11,501	-0.09%
2022/05/27	0	0.00	6	13.87	13.77	-6	11,573	-0.05%
2022/05/26	2	13.74	5	13.84	13.76	-3	11,698	-0.03%
2022/05/25	0	13.83	5	13.82	13.80	-5	11,941	-0.04%
2022/05/24	6	13.78	0	0.00	13.79	6	12,145	0.05%
2022/05/23	5	13.81	6	13.93	13.83	-1	12,213	-0.01%
2022/05/20	1	13.91	29	13.91	13.88	-28	12,357	-0.23%
2022/05/19	0	0.00	2	13.68	13.71	-2	12,340	-0.02%
2022/05/18	0	13.65	0	0.00	13.68	0	12,290	0.00%
2022/05/16	10	13.54	0	0.00	13.55	10	12,455	0.08%
2022/05/12	14	13.35	0	0.00	13.32	14	12,789	0.11%
2022/05/11	0	13.52	0	0.00	13.57	0	13,241	0.00%
2022/05/10	12	13.26	1	13.33	13.48	11	13,399	0.08%
2022/05/09	14	13.53	3	13.54	13.51	11	13,472	0.08%
2022/05/06	21	13.72	2	13.79	13.70	19	13,456	0.14%
2022/05/05	1	14.07	1	13.96	14.00	0	13,457	0.00%
2022/05/04	0	14.06	0	0.00	14.00	0	13,522	0.00%
2022/05/03	2.4	14.00	22	14.07	14.13	-19.6	13,606	-0.14%
2022/04/29	11	13.98	8	13.78	13.88	3	13,710	0.02%
2022/04/28	0.4	13.77	19	13.82	13.78	-18.6	13,825	-0.13%
2022/04/27	3	13.44	2	13.41	13.50	1	13,883	0.01%
2022/04/26	6	13.53	8	13.62	13.58	-2	14,010	-0.01%
2022/04/25	50.2	13.65	36	13.62	13.62	14.2	14,272	0.10%
2022/04/22	7	13.83	0	0.00	13.88	7	14,452	0.05%
2022/04/21	15	13.92	22	13.81	13.88	-7	14,428	-0.05%
2022/04/20	4	14.19	5	14.20	14.18	-1	14,341	-0.01%
2022/04/19	0	0.00	6	14.25	14.30	-6	14,364	-0.04%
2022/04/18	12	14.18	0	0.00	14.15	12	14,371	0.08%
2022/04/15	0	14.23	28	14.21	14.23	-28	14,390	-0.19%
2022/04/14	1	14.22	10	14.29	14.29	-9	14,456	-0.06%
2022/04/12	2	14.03	4	14.08	14.22	-2	14,832	-0.01%
2022/04/11	2	14.19	0	0.00	14.17	2	14,855	0.01%
2022/04/08	5	14.14	8	14.39	14.40	-3	14,777	-0.02%
2022/04/07	15	14.20	0	0.00	14.13	15	14,617	0.10%
2022/04/06	2	14.01	108	14.29	14.41	-106	14,510	-0.73%	大賣/鉅額交易
2022/04/01	6	13.91	72	13.93	13.93	-66	13,878	-0.48%
2022/03/31	3.3	13.98	100	13.95	13.95	-96.7	13,889	-0.70%
2022/03/30	4	13.83	47	13.86	13.86	-43	14,027	-0.31%
2022/03/29	1	13.77	0	0.00	13.77	1	14,293	0.01%
2022/03/28	10	13.60	1.2	13.71	13.76	8.8	14,313	0.06%
2022/03/25	11	13.67	3	13.73	13.66	8	14,277	0.06%
2022/03/24	25	13.78	7	13.74	13.78	18	14,340	0.13%
2022/03/23	23	13.78	0	0.00	13.75	23	14,461	0.16%
2022/03/22	3	13.69	3	13.65	13.70	0	14,416	0.00%
2022/03/21	14	13.52	1	13.59	13.42	13	14,346	0.09%
2022/03/18	11	13.32	5	13.60	13.42	6	14,375	0.04%
2022/03/17	33	13.12	19	13.02	13.23	14	14,292	0.10%
2022/03/16	105.7	12.20	3	12.35	12.40	102.7	14,031	0.73%	大買/鉅額交易
2022/03/15	219	12.78	8	12.51	12.49	211	13,556	1.56%	大買/鉅額交易
2022/03/14	107.7	13.29	1	13.16	13.18	106.7	12,540	0.85%	大買/鉅額交易
2022/03/11	177.1	13.47	30	13.51	13.44	147.1	12,094	1.22%	大買/鉅額交易
2022/03/10	70.2	13.78	0	0.00	13.78	70.2	11,716	0.60%
2022/03/09	145	13.59	23	13.79	13.51	122	11,861	1.03%	大買/鉅額交易
2022/03/08	107	13.82	5	13.72	13.78	102	11,465	0.89%	大買/鉅額交易
2022/03/07	52.2	13.93	36	13.95	14.00	16.2	11,240	0.14%
2022/03/04	12.1	14.03	0	0.00	14.04	12.1	11,209	0.11%
2022/03/03	1.3	14.10	5	14.12	14.08	-3.7	11,205	-0.03%
2022/03/02	27.4	14.03	17	14.01	14.04	10.4	11,266	0.09%
2022/03/01	23	14.10	0	0.00	14.08	23	11,237	0.20%
2022/02/25	22.5	14.13	12	14.11	14.05	10.5	11,163	0.09%
2022/02/24	34.7	14.12	1	14.22	14.12	33.7	10,998	0.31%
2022/02/23	9	14.25	6	14.26	14.25	3	10,879	0.03%
2022/02/22	23.2	14.21	36	14.24	14.22	-12.8	10,972	-0.12%
2022/02/21	31.4	14.39	2	14.38	14.36	29.4	10,967	0.27%
2022/02/18	18	14.36	6	14.36	14.39	12	11,026	0.11%
2022/02/17	9	14.31	1	14.34	14.31	8	11,133	0.07%
2022/02/15	33.4	14.34	2	14.21	14.21	31.4	11,559	0.27%
2022/02/14	3.1	14.56	30	14.60	14.52	-27	11,754	-0.23%
2022/02/11	1	14.83	51	14.79	14.79	-50	12,334	-0.41%
2022/02/10	1	14.48	50	14.49	14.58	-49	12,617	-0.39%
2022/02/09	2.1	14.26	53	14.43	14.47	-50.9	13,303	-0.38%
2022/02/08	2	14.14	0	0.00	14.16	2	13,721	0.01%
2022/02/07	1	14.14	0.6	14.31	14.17	0.5	14,094	0.00%
2022/01/26	0	0.00	2	14.22	14.17	-2	14,311	-0.01%
2022/01/25	28	14.35	15	14.27	14.24	13	14,722	0.09%
2022/01/24	0	14.42	46	14.32	14.43	-46	14,831	-0.31%
2022/01/21	6	14.25	105	14.28	14.29	-99	14,878	-0.67%	大賣/
2022/01/20	57	14.28	35	14.31	14.31	22	14,839	0.15%
2022/01/19	18	14.14	2	14.16	14.13	16	14,912	0.11%
2022/01/18	32.3	13.91	2	14.02	13.97	30.3	15,011	0.20%
2022/01/17	35.9	14.18	35	14.19	14.13	0.9	14,704	0.01%
2022/01/14	10	14.27	0	0.00	14.28	10	14,427	0.07%
2022/01/13	6	14.43	11	14.43	14.40	-5	14,360	-0.03%
2022/01/12	16	14.42	0	0.00	14.41	16	14,286	0.11%
2022/01/11	13	14.43	37	14.47	14.40	-24	14,247	-0.17%
2022/01/10	12	14.27	15	14.24	14.25	-3	14,082	-0.02%
2022/01/07	112	14.18	0	0.00	14.18	112	14,231	0.79%	大買/鉅額交易
2022/01/06	33.4	14.14	0	0.00	14.12	33.4	14,133	0.24%
2022/01/05	14.2	14.27	7	14.21	14.22	7.2	13,900	0.05%
2022/01/04	2	14.47	14	14.49	14.51	-12	13,667	-0.09%
2022/01/03	5	14.36	15	14.37	14.40	-10	13,622	-0.07%
2021/12/30	10	14.31	18	14.35	14.31	-8	13,748	-0.06%
2021/12/29	20	14.35	36	14.33	14.33	-16	13,811	-0.12%
2021/12/28	7	14.45	60	14.54	14.47	-53	13,763	-0.39%
2021/12/27	17.5	14.53	11	14.56	14.56	6.5	13,759	0.05%
2021/12/24	2.5	14.51	24	14.52	14.54	-21.5	13,736	-0.16%
2021/12/23	0	0.00	23	14.37	14.45	-23	13,484	-0.17%
2021/12/22	7.3	14.16	15	14.13	14.14	-7.7	13,228	-0.06%
2021/12/21	2	14.05	10	14.11	14.10	-8	13,288	-0.06%
2021/12/20	10.2	14.09	0	0.00	14.08	10.2	13,337	0.08%
2021/12/17	3	14.32	3	14.34	14.34	0	13,225	0.00%
2021/12/16	2	14.17	2	14.22	14.23	0	13,276	0.00%
2021/12/15	4	14.19	19	14.06	14.14	-15	13,338	-0.11%
2021/12/14	14.2	14.06	6	14.08	13.99	8.2	13,480	0.06%
2021/12/13	12	14.35	70	14.33	14.33	-58	13,795	-0.42%
2021/12/10	8	14.29	10	14.41	14.28	-2	13,882	-0.01%
2021/12/09	7	14.27	7	14.30	14.29	0	13,811	0.00%
2021/12/08	0	0.00	6	14.05	14.04	-6	13,604	-0.04%
2021/12/07	14	13.96	1	14.06	14.00	13	13,600	0.10%
2021/12/06	25.1	14.04	6	14.02	14.01	19.1	13,558	0.14%
2021/12/03	3	13.80	17	14.04	14.06	-14	13,478	-0.10%
2021/12/02	10.2	13.67	7	13.77	13.77	3.2	13,202	0.02%
2021/12/01	4.1	13.65	8	13.73	13.75	-3.9	13,351	-0.03%
2021/11/30	32	13.61	4	13.60	13.60	28	13,596	0.21%
2021/11/29	27.1	13.65	13	13.62	13.65	14.1	13,593	0.10%
2021/11/26	19.1	13.75	0	0.00	13.69	19.1	13,697	0.14%
2021/11/25	8	13.88	40	13.89	13.90	-32	13,593	-0.24%
2021/11/24	24	13.77	0	0.00	13.79	24	13,588	0.18%
2021/11/23	12	13.74	0	0.00	13.73	12	13,550	0.09%
2021/11/22	13.5	13.72	1	13.71	13.70	12.5	13,543	0.09%
2021/11/19	72.4	13.64	3	13.63	13.64	69.4	13,549	0.51%
2021/11/18	54.5	13.68	0	0.00	13.69	54.5	13,445	0.40%
2021/11/17	11	13.75	2	13.78	13.76	9	13,389	0.07%
2021/11/16	14	13.75	10	13.76	13.74	4	13,504	0.03%
2021/11/15	51.7	13.78	11	13.77	13.71	40.7	13,455	0.30%
2021/11/12	33	13.95	3	13.90	13.91	30	13,157	0.23%
2021/11/11	31	13.68	32	13.74	13.81	-1	12,962	-0.01%
2021/11/10	127	13.50	10	13.43	13.40	117	12,650	0.92%	大買/鉅額交易
2021/11/09	141.2	13.62	0	0.00	13.57	141.2	12,007	1.18%	大買/鉅額交易
2021/11/08	131.8	13.72	0	0.00	13.71	131.8	11,286	1.17%	大買/鉅額交易
2021/11/05	133.6	13.87	20	13.87	13.86	113.6	10,669	1.06%	大買/鉅額交易
2021/11/04	100.1	13.97	0	0.00	13.94	100.1	10,204	0.98%
2021/11/03	31.6	13.98	0	0.00	14.01	31.6	10,097	0.31%
2021/11/02	60	14.03	0.5	14.05	14.01	59.5	10,082	0.59%
2021/11/01	28	14.05	0	0.00	14.10	28	9,851	0.28%
2021/10/29	37.7	14.11	0	0.00	14.13	37.7	9,887	0.38%
2021/10/28	13.6	14.21	0	0.00	14.21	13.6	9,781	0.14%
2021/10/27	29.1	14.19	2	14.28	14.23	27.1	9,915	0.27%
2021/10/26	27.9	14.36	1	14.35	14.29	26.9	9,910	0.27%
2021/10/25	13.3	14.52	0.3	14.57	14.53	13	9,873	0.13%
2021/10/20	3.3	14.48	0	0.00	14.49	3.3	11,077	0.03%
2021/10/19	5.6	14.56	2	14.57	14.54	3.6	11,260	0.03%
2021/10/18	3.4	14.42	0	0.00	14.42	3.4	11,366	0.03%
2021/10/15	19	14.39	3	14.55	14.46	16	11,664	0.14%
2021/10/14	1	14.57	0	0.00	14.60	1	12,293	0.01%
2021/10/13	5.1	14.55	5	14.54	14.58	0.1	13,097	0.00%
2021/10/12	5.2	14.59	0	0.00	14.55	5.2	14,037	0.04%
2021/10/08	29.6	14.78	28	14.97	14.69	1.6	14,558	0.01%
2021/10/07	0.1	14.87	2	14.89	14.92	-1.9	14,923	-0.01%
2021/10/05	1	14.60	36	14.57	14.56	-35	15,488	-0.23%
2021/10/04	1.1	14.49	4	14.50	14.52	-2.9	15,955	-0.02%
2021/10/01	8.2	14.49	0	0.00	14.48	8.2	16,396	0.05%
2021/09/30	2	14.58	9	14.57	14.61	-7	16,844	-0.04%
2021/09/29	8.2	14.57	0	0.00	14.59	8.2	17,412	0.05%
2021/09/28	5	14.61	9	14.38	14.64	-4	17,942	-0.02%
2021/09/27	26.5	14.38	0	0.00	14.35	26.5	17,971	0.15%
2021/09/24	47	14.63	2.5	14.58	14.57	44.5	17,973	0.25%
2021/09/23	300.1	14.59	13	14.60	14.53	287.1	18,139	1.58%	大買/鉅額交易
2021/09/22	26.1	14.06	6	14.02	14.12	20.1	18,032	0.11%
2021/09/17	34.1	14.23	2	14.35	14.18	32.1	17,974	0.18%
2021/09/16	41.5	14.37	2	14.65	14.24	39.5	17,831	0.22%
2021/09/15	48.3	14.78	27	14.73	14.73	21.3	17,376	0.12%
2021/09/14	5.3	15.04	2	15.08	15.04	3.3	17,265	0.02%
2021/09/13	6	15.03	36	15.05	15.07	-30	17,369	-0.17%
2021/09/10	0.1	15.05	10	15.05	15.00	-9.9	17,530	-0.06%
2021/09/09	3.3	14.91	0	0.00	14.94	3.3	17,835	0.02%
2021/09/08	1	14.95	7	14.99	14.98	-6	18,058	-0.03%
2021/09/07	9.4	14.94	13	14.98	14.93	-3.6	18,082	-0.02%
2021/09/06	15.2	15.04	547.6	15.01	14.99	-532.4	18,204	-2.92%	大賣/鉅額交易
2021/09/03	1	15.03	24	15.01	15.06	-23	18,007	-0.13%
2021/09/02	2	14.80	11	14.79	14.82	-9	17,690	-0.05%
2021/09/01	9.2	14.70	45	14.70	14.73	-35.8	17,522	-0.20%
2021/08/31	6	14.40	0	0.00	14.47	6	17,345	0.03%
2021/08/30	4.1	14.45	1	14.44	14.47	3.1	17,319	0.02%
2021/08/27	6.1	14.43	0	0.00	14.42	6.1	17,252	0.04%
2021/08/26	12	14.47	0	0.00	14.43	12	17,241	0.07%
2021/08/25	11	14.42	15	14.40	14.43	-4	17,183	-0.02%
2021/08/24	9	14.27	0	0.00	14.29	9	17,194	0.05%
2021/08/23	15	14.24	37	14.18	14.20	-22	17,173	-0.13%
2021/08/20	43.3	13.90	1	13.88	13.86	42.3	17,067	0.25%
2021/08/19	21.7	14.02	0	0.00	14.01	21.7	16,856	0.13%
2021/08/18	2.1	14.16	29	14.09	14.20	-26.9	16,788	-0.16%
2021/08/17	36.6	14.25	0	0.00	14.12	36.6	16,728	0.22%
2021/08/16	7.7	14.28	0	0.00	14.30	7.7	16,678	0.05%
2021/08/13	14.7	14.29	15	14.30	14.30	-0.3	16,582	0.00%
2021/08/12	21	14.32	0	0.00	14.36	21	16,536	0.13%
2021/08/11	5.8	14.23	3	14.32	14.34	2.8	16,466	0.02%
2021/08/10	40.2	14.06	94	14.12	14.09	-53.8	16,299	-0.33%
2021/08/09	43.2	13.87	6	14.01	14.08	37.2	16,292	0.23%
2021/08/06	50.2	13.88	0	0.00	13.89	50.2	16,026	0.31%
2021/08/05	103.7	13.98	0.1	14.07	13.96	103.5	15,823	0.65%	大買/鉅額交易
2021/08/04	155.3	14.02	2	14.02	14.03	153.3	15,823	0.97%	大買/鉅額交易
2021/08/03	28.3	14.00	0	0.00	13.96	28.3	15,715	0.18%
2021/08/02	4.4	13.92	11	13.83	14.05	-6.6	15,530	-0.04%
2021/07/30	30.7	13.97	10	13.92	13.92	20.7	15,385	0.13%
2021/07/29	9.1	14.00	0	0.00	14.05	9.1	15,241	0.06%
2021/07/28	49.1	13.91	20	13.91	13.88	29.1	15,073	0.19%
2021/07/27	17.2	14.19	24	14.20	14.15	-6.8	14,771	-0.05%
2021/07/26	75.2	14.33	5	14.27	14.26	70.2	14,884	0.47%
2021/07/23	18.1	14.54	0	0.00	14.50	18.1	14,482	0.12%
2021/07/22	9.1	14.59	0	0.00	14.61	9.1	14,626	0.06%
2021/07/21	112.2	14.47	0	0.00	14.42	112.2	14,896	0.75%	大買/鉅額交易
2021/07/20	161.8	14.56	0	0.00	14.49	161.8	14,776	1.09%	大買/鉅額交易
2021/07/19	145	14.78	3	14.80	14.76	142	14,050	1.01%	大買/鉅額交易
2021/07/16	123	14.91	1	14.93	14.92	122	13,439	0.91%	大買/鉅額交易
2021/07/15	41.2	15.51	1	15.39	15.59	40.2	12,665	0.32%
2021/07/14	59.2	15.42	4	15.43	15.42	55.2	12,176	0.45%
2021/07/13	71.2	15.45	9	15.46	15.45	62.2	11,740	0.53%
2021/07/12	18	15.48	0	0.00	15.48	18	11,418	0.16%
2021/07/09	33.2	15.42	4	15.42	15.44	29.2	11,013	0.27%
2021/07/08	23.9	15.57	0	0.00	15.56	23.9	10,590	0.23%
2021/07/07	19.3	15.62	1	15.63	15.61	18.3	10,149	0.18%
2021/07/06	39.6	15.67	12	15.69	15.70	27.6	9,772	0.28%
2021/07/05	13.6	15.76	1	15.80	15.80	12.6	9,266	0.14%
2021/07/02	28.1	15.61	2	15.68	15.61	26.1	8,694	0.30%
2021/07/01	2	15.63	0	0.00	15.64	2	8,655	0.02%
2021/06/30	47.1	15.69	1	15.69	15.68	46.1	8,582	0.54%
2021/06/29	16	15.72	1.1	15.79	15.71	14.9	8,411	0.18%
2021/06/28	3.3	15.81	22	15.81	15.81	-18.7	8,372	-0.22%
2021/06/25	11.1	15.82	0	0.00	15.82	11.1	8,524	0.13%
2021/06/24	2	15.71	0	0.00	15.74	2	8,621	0.02%
2021/06/23	1.1	15.58	2	15.69	15.68	-1	8,635	-0.01%
2021/06/22	13	15.49	0	0.00	15.53	13	8,835	0.15%
2021/06/21	63	15.46	0	0.00	15.51	63	9,068	0.69%
2021/06/18	28.1	15.62	7	15.61	15.63	21.1	9,032	0.23%
2021/06/17	72.1	15.73	0	0.00	15.71	72.1	8,735	0.82%
2021/06/16	48.2	15.87	3.2	15.88	15.87	45	8,671	0.52%
2021/06/15	7.1	15.92	0	0.00	15.94	7.1	8,646	0.08%
2021/06/11	2	16.00	0	0.00	16.01	2	8,594	0.02%
2021/06/10	0	16.03	0	0.00	16.01	0	8,643	0.00%
2021/06/09	2.1	16.01	0	0.00	16.00	2.1	8,781	0.02%
2021/06/08	1.1	15.99	3	16.02	16.00	-1.9	8,964	-0.02%
2021/06/07	1	16.02	0	0.00	16.03	1	9,122	0.01%
2021/06/04	2	16.05	5	16.02	16.05	-3	9,173	-0.03%
2021/06/03	0	16.10	0	0.00	16.09	0	9,279	0.00%
2021/06/02	16	16.09	0	0.00	16.09	16	9,425	0.17%
2021/06/01	34.3	16.02	1	16.03	16.04	33.3	9,717	0.34%
2021/05/31	10	16.12	0	0.00	16.13	10	9,838	0.10%
2021/05/28	10	16.18	5	16.20	16.18	5	9,901	0.05%
2021/05/27	0	16.15	0	0.00	16.11	0	10,111	0.00%
2021/05/26	5	16.07	15	16.11	16.10	-10	10,562	-0.09%
2021/05/25	8	16.03	0	0.00	16.04	8	10,821	0.07%
2021/05/24	5	16.00	0	0.00	16.00	5	11,271	0.04%
2021/05/21	5	16.01	0	0.00	16.02	5	11,513	0.04%
2021/05/20	6	16.02	0	0.00	16.00	6	11,809	0.05%
2021/05/19	0	0.00	3	16.05	16.04	-3	12,215	-0.02%
2021/05/17	16	15.86	0	0.00	15.92	16	13,371	0.12%
2021/05/14	4	15.93	83	15.91	15.90	-79	14,427	-0.55%
2021/05/13	8.1	15.94	1	15.86	15.92	7.1	15,549	0.05%
2021/05/12	10.1	15.97	8	16.00	16.00	2.1	15,681	0.01%
2021/05/11	50	16.00	7	16.04	16.02	43	15,626	0.28%
2021/05/10	14.1	16.12	7	16.13	16.10	7.1	15,716	0.05%
2021/05/07	3	16.09	37	16.14	16.20	-34	15,915	-0.21%
2021/05/06	51.1	16.04	0	0.00	15.99	51.1	16,055	0.32%
2021/05/05	15	15.94	3	15.99	15.98	12	16,239	0.07%
2021/05/04	22	15.87	6	15.85	15.87	16	16,403	0.10%
2021/05/03	81.1	15.89	22	15.86	15.85	59.1	16,525	0.36%
2021/04/29	20.1	16.08	4	16.09	16.08	16.1	16,336	0.10%
2021/04/28	33	16.00	4	16.01	15.99	29	16,448	0.18%
2021/04/27	67	16.09	25	16.06	16.05	42	16,315	0.26%
2021/04/26	57	16.21	26	16.20	16.18	31	16,129	0.19%
2021/04/23	23	16.23	41	16.23	16.23	-18	16,163	-0.11%
2021/04/22	24	16.24	25	16.26	16.22	-1	16,338	-0.01%
2021/04/21	25	16.31	0	0.00	16.30	25	16,404	0.15%
2021/04/20	8.2	16.39	40	16.40	16.41	-31.8	16,511	-0.19%
2021/04/19	2	16.39	2	16.36	16.40	0	16,749	0.00%
2021/04/16	4	16.30	1	16.29	16.34	3	17,010	0.02%
2021/04/15	14	16.27	0	0.00	16.28	14	17,281	0.08%
2021/04/14	5.1	16.27	20.2	16.27	16.31	-15.1	17,530	-0.09%
2021/04/13	8	16.27	4	16.28	16.25	4	17,759	0.02%
2021/04/12	37	16.28	40	16.35	16.27	-3	18,051	-0.02%
2021/04/09	37	16.35	12	16.36	16.35	25	18,299	0.14%
2021/04/08	12	16.40	0	16.44	16.41	12	18,583	0.06%
2021/04/07	36.5	16.43	8	16.41	16.41	28.5	18,945	0.15%
2021/04/06	12	16.46	10	16.47	16.47	2	19,237	0.01%
2021/04/01	2.4	16.34	14	16.31	16.32	-11.6	19,626	-0.06%
2021/03/31	14	16.33	0	0.00	16.28	14	20,059	0.07%
2021/03/30	15	16.38	67	16.33	16.40	-52	20,432	-0.25%
2021/03/29	18	16.23	71	16.23	16.18	-53	20,561	-0.26%
2021/03/26	9.1	15.98	0	0.00	16.03	9.1	20,825	0.04%
2021/03/25	47	15.80	0	0.00	15.81	47	21,351	0.22%
2021/03/24	101.2	15.95	62	16.04	15.90	39.2	21,444	0.18%	大買/
2021/03/23	51	16.12	36	16.12	16.12	15	21,213	0.07%
2021/03/22	5	16.20	2	16.16	16.24	3	21,359	0.01%
2021/03/19	15.5	16.13	2	16.14	16.11	13.5	21,958	0.06%
2021/03/18	29	16.19	6	16.22	16.25	23	22,274	0.10%
2021/03/17	14	16.16	0.2	16.18	16.13	13.8	22,893	0.06%
2021/03/16	88	16.15	12	16.15	16.14	76	23,551	0.32%
2021/03/15	322.2	16.07	1	16.12	16.11	321.2	24,398	1.32%	大買/鉅額交易
2021/03/12	1	16.10	16	16.05	16.09	-15	25,142	-0.06%
2021/03/11	3.1	16.00	61	15.98	16.02	-57.9	25,824	-0.22%
2021/03/10	2	15.83	1	15.80	15.80	1	26,553	0.00%
2021/03/09	9.7	15.73	0	0.00	15.78	9.7	27,886	0.03%
2021/03/08	12	15.78	5	15.84	15.74	7	29,080	0.02%
2021/03/05	26	15.60	3	15.64	15.72	23	30,378	0.08%
2021/03/04	48.6	15.75	8	15.89	15.71	40.6	31,200	0.13%
2021/03/03	10	15.76	19	15.81	15.87	-9	32,520	-0.03%
2021/03/02	33	15.75	3	15.82	15.68	30	34,800	0.09%
2021/02/26	86	15.74	0	0.00	15.72	86	36,660	0.23%
2021/02/25	68	15.80	9.1	15.85	15.90	58.9	37,418	0.16%
2021/02/24	83.4	15.86	1	15.79	15.81	82.4	39,726	0.21%
2021/02/23	36	15.93	0	0.00	15.95	36	41,184	0.09%
2021/02/22	108.1	15.97	9	15.93	15.98	99.1	45,206	0.22%	大買/
2021/02/19	44.2	15.70	5	15.70	15.73	39.2	50,089	0.08%
2021/02/18	61	15.96	9	15.92	15.89	52	55,747	0.09%
2021/02/17	23	15.80	28	15.55	15.94	-5	60,989	-0.01%
2021/02/05	102.8	15.14	5	15.13	15.11	97.8	72,664	0.13%	大買/
2021/02/04	186.1	15.34	7	15.26	15.26	179.1	72,754	0.25%	大買/鉅額交易