中信中國高股息 (00882)-永豐金-萬盛券商分點個股進出

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
10.31
漲跌
▲0.05
漲幅
+0.49%
成交量
11,463張
產業
上市
345人加入追蹤

立即追蹤
本地時間:14:30

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

中信中國高股息 (00882)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/18	0	0.00	1	10.35	10.31	-1	26,670	0.00%
2024/04/17	1	10.23	4	10.28	10.26	-3	26,698	-0.01%
2024/04/16	4	10.28	34.8	10.24	10.24	-30.8	26,772	-0.12%
2024/04/15	2	10.27	20	10.30	10.31	-18	26,741	-0.07%
2024/04/12	6	10.37	0	0.00	10.33	6	26,832	0.02%
2024/04/11	2	10.31	20	10.42	10.45	-18	26,819	-0.07%
2024/04/10	1	10.34	19.6	10.37	10.37	-18.6	26,780	-0.07%
2024/04/09	1.4	10.34	8.7	10.34	10.33	-7.3	27,028	-0.03%
2024/04/08	8	10.19	1.4	10.35	10.30	6.6	27,072	0.02%
2024/04/03	2	10.31	38	10.31	10.30	-36	27,035	-0.13%
2024/04/02	2	10.30	0	0.00	10.30	2	27,099	0.01%
2024/04/01	2	10.27	3	10.30	10.27	-1	27,116	0.00%
2024/03/29	1	10.22	1	10.22	10.21	0	27,114	0.00%
2024/03/28	11.1	10.20	7	10.25	10.23	4.1	27,103	0.02%
2024/03/27	2	10.38	1	10.40	10.30	1	26,851	0.00%
2024/03/26	6	10.35	8	10.43	10.36	-2	26,842	-0.01%
2024/03/25	0	0.00	7	10.46	10.47	-7	26,704	-0.03%
2024/03/22	3	10.44	37	10.51	10.43	-34	26,691	-0.13%
2024/03/21	2	10.50	15	10.51	10.50	-13	26,733	-0.05%
2024/03/20	29	10.39	6	10.40	10.41	23	26,880	0.09%
2024/03/19	37	10.48	101.1	10.42	10.42	-64.1	27,015	-0.24%	大賣/
2024/03/18	13	10.45	48	10.42	10.45	-35	27,297	-0.13%
2024/03/15	59	10.25	0	0.00	10.25	59	27,202	0.22%
2024/03/14	11.3	10.36	144	10.38	10.34	-132.7	27,830	-0.48%	大賣/鉅額交易
2024/03/13	7	10.37	43	10.40	10.40	-36	28,099	-0.13%
2024/03/12	49	10.32	21	10.33	10.35	28	28,058	0.10%
2024/03/11	74	10.28	25	10.28	10.28	49	28,080	0.17%
2024/03/08	1	10.31	9	10.29	10.32	-8	28,405	-0.03%
2024/03/07	11.9	10.32	39	10.27	10.26	-27.1	28,306	-0.10%
2024/03/06	16	10.21	30.2	10.11	10.21	-14.2	28,071	-0.05%
2024/03/05	66.1	10.11	2.8	10.12	10.10	63.3	28,190	0.22%
2024/03/04	48.3	10.23	29	10.21	10.19	19.3	28,405	0.07%
2024/03/01	52.1	10.21	16	10.20	10.23	36.1	28,288	0.13%
2024/02/29	5	10.23	16	10.24	10.25	-11	28,108	-0.04%
2024/02/27	16.1	10.25	142	10.24	10.28	-125.9	27,960	-0.45%	大賣/鉅額交易
2024/02/26	133.1	10.44	10.1	10.39	10.35	123	27,627	0.45%	大買/鉅額交易
2024/02/23	16.1	10.43	29	10.42	10.41	-12.9	27,354	-0.05%
2024/02/22	127	10.29	40.7	10.30	10.34	86.3	26,877	0.32%	大買/
2024/02/21	11.1	10.22	94.5	10.10	10.30	-83.4	26,406	-0.32%
2024/02/20	61.3	9.94	24.1	9.97	9.96	37.1	25,499	0.15%
2024/02/19	13.5	9.91	30	9.87	9.89	-16.5	25,222	-0.07%
2024/02/16	124	9.80	466	9.68	9.84	-342	24,986	-1.37%	大買/大賣/鉅額交易
2024/02/15	56.5	9.57	26.1	9.63	9.60	30.4	24,606	0.12%
2024/02/05	311.9	9.51	0	0.00	9.56	311.9	24,299	1.28%	大買/鉅額交易
2024/02/02	193.5	9.63	15.4	9.65	9.59	178.1	23,823	0.75%	大買/鉅額交易
2024/02/01	11.3	9.66	0	0.00	9.66	11.3	23,581	0.05%
2024/01/31	26.3	9.60	8	9.59	9.62	18.3	23,304	0.08%
2024/01/30	26.6	9.76	0.2	9.71	9.70	26.4	22,919	0.12%
2024/01/29	14.1	9.97	33	9.99	9.95	-18.9	22,333	-0.08%
2024/01/26	3.6	9.98	30	9.97	9.98	-26.4	21,969	-0.12%
2024/01/25	27.2	9.84	112	9.84	10.01	-84.8	21,537	-0.39%	大賣/
2024/01/24	58	9.53	1	9.62	9.51	57	20,662	0.28%
2024/01/23	130.1	9.27	3.1	9.30	9.42	127	19,990	0.64%	大買/鉅額交易
2024/01/22	94.9	9.41	25.3	9.37	9.30	69.6	19,421	0.36%
2024/01/19	99.6	9.58	4	9.56	9.56	95.6	18,124	0.53%
2024/01/18	155.5	9.65	2	9.62	9.61	153.5	17,379	0.88%	大買/鉅額交易
2024/01/17	203.9	9.86	31	9.83	9.78	172.9	16,490	1.05%	大買/鉅額交易
2024/01/16	15.3	10.32	20.8	10.33	10.27	-5.5	14,739	-0.04%
2024/01/15	2	10.31	28	10.32	10.33	-26	14,582	-0.18%
2024/01/12	26	10.31	11	10.32	10.32	15	14,577	0.10%
2024/01/11	10	10.27	3	10.31	10.34	7	14,581	0.05%
2024/01/10	2	10.28	0	0.00	10.28	2	14,453	0.01%
2024/01/09	11	10.30	0	0.00	10.31	11	14,309	0.08%
2024/01/08	42.6	10.35	0	0.00	10.32	42.6	14,150	0.30%
2024/01/05	16.1	10.49	12.1	10.50	10.48	4	13,932	0.03%
2024/01/04	63.5	10.44	1	10.47	10.42	62.5	13,904	0.45%
2024/01/03	21.3	10.43	117	10.47	10.48	-95.7	13,696	-0.70%	大賣/
2024/01/02	23.4	10.38	0	0.00	10.38	23.4	13,375	0.17%
2023/12/29	6	10.34	0	0.00	10.36	6	13,268	0.05%
2023/12/28	13	10.28	8	10.30	10.31	5	13,216	0.04%
2023/12/27	5	10.21	10	10.21	10.22	-5	13,606	-0.04%
2023/12/26	34	10.23	0	0.00	10.19	34	13,435	0.25%
2023/12/25	4	10.21	0	0.00	10.21	4	13,409	0.03%
2023/12/22	14.1	10.24	5	10.28	10.23	9.1	13,357	0.07%
2023/12/21	3.1	10.14	1	10.17	10.23	2.1	13,221	0.02%
2023/12/20	1	10.21	3	10.24	10.21	-2	13,119	-0.02%
2023/12/19	10.5	10.18	0	0.00	10.21	10.5	13,101	0.08%
2023/12/18	7	10.25	75	10.25	10.25	-68	12,996	-0.52%
2023/12/15	12.1	10.30	13	10.27	10.28	-0.9	12,812	-0.01%
2023/12/14	12.5	10.15	6	10.19	10.12	6.5	12,440	0.05%
2023/12/13	126.8	10.19	3.1	10.18	10.15	123.8	12,144	1.02%	大買/鉅額交易
2023/12/12	9	10.15	3	10.16	10.21	6	11,853	0.05%
2023/12/11	111.5	10.03	25	10.13	10.03	86.5	11,763	0.74%	大買/
2023/12/08	16.6	10.17	10	10.18	10.15	6.6	10,994	0.06%
2023/12/07	24.5	10.26	40	10.20	10.23	-15.5	10,549	-0.15%
2023/12/06	17.3	10.30	25	10.28	10.36	-7.7	10,211	-0.08%
2023/12/05	25.6	10.30	0	0.00	10.26	25.6	10,020	0.26%
2023/12/04	18.6	10.40	1.6	10.46	10.39	17	9,505	0.18%
2023/12/01	8.5	10.41	0	0.00	10.42	8.5	9,373	0.09%
2023/11/30	13.1	10.39	1	10.43	10.40	12.1	9,281	0.13%
2023/11/29	61.1	10.52	10	10.52	10.45	51.1	9,144	0.56%
2023/11/28	2	10.63	0.2	10.61	10.62	1.8	8,462	0.02%
2023/11/27	104.1	10.61	0.2	10.73	10.62	103.9	8,460	1.23%	大買/鉅額交易
2023/11/24	0.1	10.70	0	0.00	10.71	0.1	8,387	0.00%
2023/11/22	2.2	10.67	0	0.00	10.65	2.2	8,569	0.03%
2023/11/21	1.1	10.74	1	10.75	10.73	0.1	8,549	0.00%
2023/11/20	1	10.69	1	10.70	10.71	0	8,640	0.00%
2023/11/17	10.1	10.71	0	0.00	10.71	10.1	8,653	0.12%
2023/11/16	1	10.82	0	0.00	10.82	1	8,794	0.01%
2023/11/15	5.1	10.81	2.6	10.83	10.83	2.5	9,176	0.03%
2023/11/14	2	10.65	0	0.00	10.66	2	9,274	0.02%
2023/11/13	10	10.56	0	0.00	10.59	10	9,602	0.10%
2023/11/10	7	10.62	0	0.00	10.62	7	9,736	0.07%
2023/11/09	6	10.69	0	0.00	10.69	6	9,899	0.06%
2023/11/07	1.5	10.81	0	0.00	10.79	1.5	10,644	0.01%
2023/11/06	0	0.00	3	10.87	10.87	-3	10,785	-0.03%
2023/11/03	2	10.80	0	0.00	10.79	2	10,883	0.02%
2023/11/02	1	10.76	5	10.77	10.74	-4	11,019	-0.04%
2023/11/01	5.1	10.71	0	0.00	10.73	5.1	11,196	0.05%
2023/10/31	1	10.67	0	0.00	10.67	1	11,364	0.01%
2023/10/30	2	10.70	1	10.72	10.72	1	11,635	0.01%
2023/10/27	2	10.70	0	0.00	10.76	2	11,917	0.02%
2023/10/26	5	10.63	0	0.00	10.62	5	12,729	0.04%
2023/10/25	1	10.70	1	10.70	10.71	0	13,125	0.00%
2023/10/24	1.1	10.51	0	0.00	10.51	1.1	13,241	0.01%
2023/10/23	10.4	10.49	1	10.50	10.46	9.4	13,469	0.07%
2023/10/20	15.7	10.55	0	0.00	10.55	15.7	13,763	0.11%
2023/10/19	17.1	10.62	0	0.00	10.65	17.1	13,951	0.12%
2023/10/18	0.2	10.83	0	0.00	10.79	0.2	13,969	0.00%
2023/10/17	137	10.87	0	0.00	10.86	137	14,164	0.97%	大買/鉅額交易
2023/10/13	10.6	10.86	0	0.00	10.86	10.6	16,147	0.07%
2023/10/12	0.3	10.98	1	11.00	10.98	-0.7	16,487	0.00%
2023/10/06	1.2	10.69	2	10.63	10.70	-0.8	16,779	0.00%
2023/10/05	14.5	10.56	0	0.00	10.58	14.5	16,858	0.09%
2023/10/04	8	10.56	0	0.00	10.57	8	16,984	0.05%
2023/10/03	45.6	10.68	0	0.00	10.61	45.6	17,274	0.26%
2023/09/28	1	10.86	25	10.88	10.86	-24	17,457	-0.14%
2023/09/27	1	10.88	0	0.00	10.87	1	17,646	0.01%
2023/09/26	1.3	10.90	0	0.00	10.88	1.3	17,770	0.01%
2023/09/25	4.1	10.96	0	0.00	10.96	4.1	17,941	0.02%
2023/09/22	3.5	10.93	4	10.95	10.97	-0.5	18,044	0.00%
2023/09/21	14.2	10.91	0	0.00	10.92	14.2	18,177	0.08%
2023/09/20	0	0.00	100	11.01	11.00	-100	18,240	-0.55%
2023/09/19	1.2	10.94	2.1	11.00	10.97	-0.9	18,322	-0.01%
2023/09/18	103	10.89	0	0.00	10.90	103	18,601	0.55%	大買/鉅額交易
2023/09/15	0	0.00	4	11.00	11.00	-4	18,796	-0.02%
2023/09/14	6.3	10.87	49	10.88	10.89	-42.7	18,835	-0.23%
2023/09/13	4	10.89	2	10.95	10.90	2	18,861	0.01%
2023/09/12	7.7	10.91	1	10.93	10.92	6.7	19,014	0.04%
2023/09/11	6.4	10.90	20	10.89	10.96	-13.6	19,226	-0.07%
2023/09/08	14.5	10.94	3	10.96	10.95	11.5	19,312	0.06%
2023/09/07	8	11.02	4	11.02	11.01	4	19,583	0.02%
2023/09/06	14.4	11.01	5	11.01	11.02	9.4	19,745	0.05%
2023/09/05	2.6	11.11	33	11.10	11.12	-30.5	19,743	-0.15%
2023/09/04	1.5	11.08	3	11.18	11.17	-1.5	19,943	-0.01%
2023/09/01	2.2	10.94	2	10.94	10.94	0.2	20,057	0.00%
2023/08/31	3.1	10.90	2	10.88	10.88	1.1	20,308	0.01%
2023/08/30	7	11.01	4	11.03	10.99	3	20,687	0.01%
2023/08/29	1.1	10.88	5	10.95	10.96	-3.9	21,161	-0.02%
2023/08/28	1	10.90	1	11.03	10.84	0	21,529	0.00%
2023/08/25	7	10.67	0	0.00	10.73	7	21,976	0.03%
2023/08/24	5.3	10.66	20	10.66	10.69	-14.7	22,700	-0.06%
2023/08/23	11.5	10.61	10	10.60	10.65	1.5	23,009	0.01%
2023/08/22	17.1	10.53	4.4	10.58	10.54	12.7	23,454	0.05%
2023/08/21	34.8	10.62	5.1	10.60	10.61	29.7	24,483	0.12%
2023/08/18	59	10.88	1	10.82	10.82	58	25,064	0.23%
2023/08/17	69.8	10.87	0	0.00	10.87	69.8	25,278	0.28%
2023/08/16	15.5	10.94	0	0.00	10.94	15.5	25,148	0.06%
2023/08/15	14.4	11.02	2	11.01	11.02	12.4	25,258	0.05%
2023/08/14	18.6	11.06	16	11.08	11.04	2.6	25,150	0.01%
2023/08/11	26.4	11.28	4.3	11.30	11.29	22.1	24,684	0.09%
2023/08/10	3.4	11.35	12.6	11.36	11.35	-9.3	24,609	-0.04%
2023/08/09	4.2	11.43	6	11.40	11.40	-1.8	24,726	-0.01%
2023/08/08	38.5	11.39	1	11.45	11.47	37.5	24,874	0.15%
2023/08/07	13.2	11.52	6.8	11.52	11.52	6.4	24,834	0.03%
2023/08/04	11.7	11.65	6	11.68	11.66	5.7	24,827	0.02%
2023/08/02	5.8	11.62	7	11.67	11.54	-1.2	25,158	0.00%
2023/08/01	27	11.80	20	11.88	11.72	7	25,170	0.03%
2023/07/31	2.8	11.84	12.1	11.86	11.83	-9.3	25,129	-0.04%
2023/07/28	2	11.48	43	11.54	11.61	-41	24,479	-0.17%
2023/07/27	3	11.33	51	11.36	11.43	-48	24,109	-0.20%
2023/07/26	74.2	11.35	0	0.00	11.27	74.2	23,981	0.31%
2023/07/25	2.1	11.23	0	0.00	11.26	2.1	23,761	0.01%
2023/07/24	1.6	11.01	50	11.02	11.01	-48.5	23,374	-0.21%
2023/07/21	24	11.09	53	11.08	11.08	-29	23,134	-0.13%
2023/07/20	9.2	11.07	2	11.06	11.09	7.2	23,109	0.03%
2023/07/19	41.1	10.95	10	10.95	10.96	31.1	22,998	0.14%
2023/07/18	272.1	11.10	4	11.05	11.03	268.1	22,560	1.19%	大買/鉅額交易
2023/07/17	36.1	11.57	10	11.57	11.58	26.1	21,201	0.12%
2023/07/14	14.2	11.58	0.8	11.57	11.57	13.4	20,872	0.06%
2023/07/13	3.7	11.61	0	0.00	11.61	3.7	20,708	0.02%
2023/07/12	21.1	11.54	0	0.00	11.53	21.1	20,728	0.10%
2023/07/11	1.7	11.54	0	0.00	11.53	1.7	20,658	0.01%
2023/07/10	12.8	11.47	1	11.43	11.43	11.8	20,524	0.06%
2023/07/07	19.4	11.50	0	0.00	11.52	19.4	20,255	0.10%
2023/07/06	18.4	11.68	4	11.68	11.60	14.4	20,051	0.07%
2023/07/05	3.4	11.78	14	11.79	11.78	-10.7	19,680	-0.05%
2023/07/04	1.2	11.83	0	11.88	11.87	1.2	19,471	0.01%
2023/07/03	3	11.78	3	11.80	11.83	0	19,558	0.00%
2023/06/30	4	11.70	1	11.61	11.70	3	19,557	0.02%
2023/06/29	4.1	11.63	10	11.60	11.61	-5.9	19,753	-0.03%
2023/06/28	2	11.64	0	0.00	11.65	2	19,736	0.01%
2023/06/27	0	0.00	2	11.56	11.59	-2	19,991	-0.01%
2023/06/26	11.2	11.45	0.3	11.50	11.46	10.9	20,567	0.05%
2023/06/21	7	11.63	0	0.00	11.62	7	20,298	0.03%
2023/06/20	4.1	11.74	10	11.70	11.70	-5.9	20,119	-0.03%
2023/06/19	5	11.78	0	0.00	11.75	5	20,053	0.02%
2023/06/16	2	11.81	2.2	11.82	11.84	-0.2	19,951	0.00%
2023/06/15	76	11.69	0	0.00	11.72	76	19,924	0.38%
2023/06/14	6	11.75	275	11.76	11.72	-269	19,716	-1.36%	大賣/鉅額交易
2023/06/13	22.1	11.68	2	11.70	11.71	20.1	19,644	0.10%
2023/06/12	10.8	11.73	3	11.75	11.76	7.8	19,475	0.04%
2023/06/09	3	11.75	7.7	11.72	11.75	-4.7	19,827	-0.02%
2023/06/08	12.1	11.64	1.2	11.66	11.67	10.9	19,892	0.05%
2023/06/07	18	11.67	1.4	11.70	11.64	16.7	20,025	0.08%
2023/06/06	0.6	11.68	50.1	11.55	11.65	-49.5	19,804	-0.25%
2023/06/05	51.3	11.57	20	11.56	11.53	31.3	19,821	0.16%
2023/06/02	29.2	11.45	180	11.51	11.50	-150.8	19,632	-0.77%	大賣/鉅額交易
2023/06/01	79.8	11.29	0	0.00	11.30	79.8	19,279	0.41%
2023/05/31	204.8	11.31	0	0.00	11.25	204.8	18,948	1.08%	大買/鉅額交易
2023/05/30	21.5	11.42	200	11.49	11.37	-178.5	18,435	-0.97%	大賣/鉅額交易
2023/05/29	28.1	11.59	4	11.56	11.57	24.1	17,927	0.13%
2023/05/26	12.4	11.57	0	0.00	11.56	12.4	17,787	0.07%
2023/05/25	67.9	11.66	3	11.60	11.58	64.9	17,433	0.37%
2023/05/24	32.4	11.91	2	11.96	11.87	30.4	16,325	0.19%
2023/05/23	20.1	12.10	0	0.00	12.07	20.1	15,557	0.13%
2023/05/22	3	12.17	0.4	12.17	12.18	2.6	15,329	0.02%
2023/05/19	14	12.20	2	12.24	12.20	12	15,216	0.08%
2023/05/18	16.5	12.28	11	12.31	12.32	5.5	14,948	0.04%
2023/05/17	51.5	12.28	4	12.28	12.27	47.5	15,008	0.32%
2023/05/16	200.1	12.36	0	0.00	12.36	200.1	14,964	1.34%	大買/鉅額交易
2023/05/15	26.1	12.25	0	0.00	12.26	26.1	15,138	0.17%
2023/05/12	97.3	12.38	0	0.00	12.34	97.3	14,958	0.65%
2023/05/11	51.3	12.65	2	12.71	12.54	49.3	14,749	0.33%
2023/05/10	12.3	12.67	25	12.70	12.67	-12.7	14,775	-0.09%
2023/05/09	2	12.87	12	12.92	12.95	-10	14,681	-0.07%
2023/05/08	10.1	12.67	18	12.74	12.72	-7.9	14,557	-0.05%
2023/05/05	3.1	12.50	4	12.51	12.50	-0.9	14,775	-0.01%
2023/05/04	5	12.20	0	0.00	12.38	5	14,764	0.03%
2023/05/03	0.1	12.18	2	12.22	12.19	-1.9	14,679	-0.01%
2023/05/02	0	0.00	4	12.32	12.32	-4	14,828	-0.03%
2023/04/28	0	0.00	10	12.26	12.30	-10	14,899	-0.07%
2023/04/27	3.2	12.15	1	12.15	12.18	2.1	15,268	0.01%
2023/04/25	4.6	12.14	2	12.13	12.08	2.6	15,774	0.02%
2023/04/24	0.1	12.19	10	12.20	12.20	-9.9	16,097	-0.06%
2023/04/21	23.1	12.32	4	12.29	12.25	19.1	16,015	0.12%
2023/04/20	30	12.24	2	12.25	12.27	28	15,957	0.18%
2023/04/19	15.1	12.29	11	12.31	12.30	4.1	15,965	0.03%
2023/04/18	0.2	12.34	179	12.34	12.34	-178.8	15,913	-1.12%	大賣/鉅額交易
2023/04/17	0	0.00	4	12.20	12.23	-4	15,813	-0.03%
2023/04/14	0.1	12.14	28.5	12.13	12.13	-28.4	15,744	-0.18%
2023/04/13	0.1	12.07	0	0.00	12.11	0.1	15,687	0.00%
2023/04/12	1.1	12.11	5	12.11	12.12	-3.9	15,657	-0.02%
2023/04/11	1	11.93	12	12.03	12.03	-11	15,523	-0.07%
2023/04/10	31	11.92	0	0.00	11.93	31	15,505	0.20%
2023/04/07	3.3	11.90	3	11.88	11.90	0.3	15,436	0.00%
2023/04/06	13.2	11.86	45	11.94	11.84	-31.9	15,345	-0.21%
2023/03/30	15.2	11.82	0	0.00	11.85	15.2	14,859	0.10%
2023/03/29	2.3	11.93	2	12.00	11.86	0.3	14,517	0.00%
2023/03/28	24.3	11.85	0	0.00	11.86	24.3	14,347	0.17%
2023/03/27	109.3	12.01	0	0.00	11.93	109.3	14,018	0.78%	大買/鉅額交易
2023/03/24	2.1	12.12	0	0.00	12.13	2.1	13,403	0.02%
2023/03/23	15	12.06	3	12.09	12.12	12	13,309	0.09%
2023/03/22	93	12.10	220	12.16	12.12	-127	13,217	-0.96%	大賣/鉅額交易
2023/03/21	296.1	12.06	1	12.06	12.04	295.1	13,123	2.25%	大買/鉅額交易
2023/03/20	1.2	12.05	0	0.00	12.04	1.2	13,020	0.01%
2023/03/17	0.1	12.13	1	12.14	12.14	-0.9	12,940	-0.01%
2023/03/16	1.1	11.96	0	0.00	12.02	1.1	12,891	0.01%
2023/03/15	1	12.06	0	0.00	12.03	1	12,846	0.01%
2023/03/14	10.8	11.95	0	0.00	11.93	10.8	12,770	0.08%
2023/03/13	12.2	12.04	20	12.06	12.10	-7.8	12,273	-0.06%
2023/03/10	21.1	12.10	0	0.00	12.09	21.1	12,120	0.17%
2023/03/09	5.1	12.30	1	12.36	12.33	4.1	11,786	0.03%
2023/03/08	5.5	12.38	6.2	12.33	12.33	-0.6	11,706	-0.01%
2023/03/07	0.1	12.55	14	12.53	12.58	-13.9	11,613	-0.12%
2023/03/06	0	0.00	1	12.41	12.41	-1	11,431	-0.01%
2023/03/03	5	12.35	0.9	12.33	12.36	4.1	11,230	0.04%
2023/03/02	0	0.00	7	12.20	12.26	-7	11,086	-0.06%
2023/03/01	23.2	11.95	0	0.00	12.12	23.2	10,944	0.21%
2023/02/24	14.2	12.14	0	0.00	12.10	14.2	10,685	0.13%
2023/02/23	3	12.28	0.2	12.30	12.26	2.8	10,369	0.03%
2023/02/22	3.1	12.23	1	12.23	12.31	2.1	10,236	0.02%
2023/02/21	2.1	12.33	1	12.39	12.36	1.1	10,102	0.01%
2023/02/20	3	12.05	1	12.26	12.26	2	9,909	0.02%
2023/02/17	7	12.09	2	12.11	12.10	5	9,801	0.05%
2023/02/16	2.5	12.11	0	12.15	12.16	2.5	9,810	0.03%
2023/02/15	9.8	12.14	0	0.00	12.10	9.8	9,778	0.10%
2023/02/14	3.1	12.22	0	0.00	12.22	3.1	9,616	0.03%
2023/02/13	11.2	12.22	0	0.00	12.20	11.2	9,536	0.12%
2023/02/10	6.4	12.13	1	12.17	12.14	5.4	9,252	0.06%
2023/02/09	1	12.10	0	0.00	12.15	1	9,241	0.01%
2023/02/08	4.1	12.09	0.2	12.07	12.09	3.9	9,216	0.04%
2023/02/07	2	11.99	0.1	12.04	12.02	1.9	9,107	0.02%
2023/02/06	27.1	11.93	9	11.91	11.92	18.1	9,071	0.20%
2023/02/03	13.6	12.11	1	12.09	12.03	12.6	8,865	0.14%
2023/02/02	9.2	12.34	2	12.34	12.34	7.2	8,609	0.08%
2023/02/01	18.1	12.37	0	0.00	12.37	18.1	8,491	0.21%
2023/01/31	4.4	12.42	0	0.00	12.34	4.4	8,383	0.05%
2023/01/30	9.2	12.72	4.5	12.76	12.59	4.7	8,189	0.06%
2023/01/17	49.5	12.53	22.6	12.49	12.40	26.9	8,088	0.33%
2023/01/16	21	12.83	6	12.86	12.85	15	7,767	0.19%
2023/01/13	3.6	12.69	11	12.70	12.72	-7.4	7,383	-0.10%
2023/01/12	17.6	12.66	42.1	12.67	12.62	-24.5	7,229	-0.34%
2023/01/11	4.1	12.58	5	12.60	12.62	-0.9	6,834	-0.01%
2023/01/10	6.6	12.53	38.1	12.57	12.56	-31.5	6,800	-0.46%
2023/01/09	2.7	12.58	8	12.58	12.59	-5.3	6,784	-0.08%
2023/01/06	12.3	12.52	20	12.53	12.50	-7.7	6,695	-0.12%
2023/01/05	0.1	12.53	111.5	12.51	12.50	-111.4	6,681	-1.67%	大賣/鉅額交易
2023/01/04	10	12.30	10.2	12.29	12.29	-0.2	6,626	0.00%
2023/01/03	3	12.06	2	12.05	12.06	1	6,639	0.02%
2022/12/30	0	0.00	4	12.00	11.97	-4	6,673	-0.06%
2022/12/29	0	0.00	2	11.94	11.94	-2	6,625	-0.03%
2022/12/28	1	11.90	2	12.01	12.03	-1	6,662	-0.02%
2022/12/27	1	11.93	4	11.90	11.91	-3	6,599	-0.05%
2022/12/26	0	0.00	1	11.85	11.86	-1	6,715	-0.01%
2022/12/22	1.1	11.87	11	11.77	11.87	-9.9	7,055	-0.14%
2022/12/21	1.4	11.75	2	11.72	11.73	-0.7	7,230	-0.01%
2022/12/20	0.6	11.81	2	11.76	11.71	-1.4	7,459	-0.02%
2022/12/19	1.1	11.90	6	12.07	11.90	-4.9	7,568	-0.06%
2022/12/16	0	0.00	8	11.94	12.00	-8	7,542	-0.11%
2022/12/15	1.1	11.85	2.4	11.90	11.86	-1.3	7,533	-0.02%
2022/12/13	0	0.00	1	11.91	11.89	-1	7,578	-0.01%
2022/12/12	0	0.00	4	11.96	11.94	-4	7,645	-0.05%
2022/12/09	0.1	11.80	16	11.98	11.97	-16	7,672	-0.21%
2022/12/08	9.2	11.76	0	0.00	11.73	9.2	7,598	0.12%
2022/12/07	11	11.79	41	11.84	11.86	-30	7,645	-0.39%
2022/12/06	1.6	11.77	0.6	11.77	11.75	1	7,709	0.01%
2022/12/05	2.1	11.75	0	11.74	11.74	2.1	7,712	0.03%
2022/12/02	7.6	11.52	0	0.00	11.49	7.6	7,718	0.10%
2022/12/01	11.1	11.73	15	11.90	11.70	-3.9	7,686	-0.05%
2022/11/30	22	11.68	0	0.00	11.68	22	7,673	0.29%
2022/11/29	6	11.44	56	11.55	11.57	-50	7,673	-0.65%
2022/11/28	30.1	11.06	6.5	11.09	11.18	23.6	7,528	0.31%
2022/11/24	1	11.22	0	0.00	11.21	1	7,587	0.01%
2022/11/22	1.1	11.12	0	11.07	11.14	1.1	7,804	0.01%
2022/11/21	24.3	11.07	1.1	11.02	11.00	23.3	7,883	0.30%
2022/11/18	1.1	11.10	0	0.00	11.13	1.1	7,870	0.01%
2022/11/17	0.8	11.10	50	11.04	11.07	-49.2	8,127	-0.61%
2022/11/16	1.4	11.21	0	0.00	11.20	1.4	8,159	0.02%
2022/11/15	13	11.23	48.1	11.19	11.25	-35.1	8,186	-0.43%
2022/11/14	22.1	11.12	1.3	10.94	11.03	20.8	8,173	0.25%
2022/11/11	0.1	10.66	0	0.00	10.72	0.1	8,222	0.00%
2022/11/10	3.1	10.44	0	0.00	10.40	3.1	8,194	0.04%
2022/11/09	1.1	10.63	1	10.58	10.58	0.1	8,278	0.00%
2022/11/08	3.1	10.60	2	10.57	10.56	1.1	8,434	0.01%
2022/11/07	4	10.66	1.1	10.66	10.66	2.9	8,473	0.03%
2022/11/04	1.8	10.32	21.1	10.11	10.43	-19.3	8,515	-0.23%
2022/11/03	3	10.06	0	0.00	10.09	3	8,790	0.03%
2022/11/02	3.2	10.07	1	10.01	10.20	2.2	8,892	0.03%
2022/11/01	8.7	9.89	4	9.90	9.93	4.7	8,975	0.05%
2022/10/31	6.7	10.03	20	10.13	9.99	-13.3	8,936	-0.15%
2022/10/28	2.7	10.29	17	10.24	10.17	-14.3	8,764	-0.16%
2022/10/27	0	10.50	2	10.56	10.47	-2	8,865	-0.02%
2022/10/26	0.1	10.45	0	0.00	10.45	0.1	9,362	0.00%
2022/10/25	1.6	10.45	0.5	10.42	10.45	1.1	9,916	0.01%
2022/10/24	9.4	10.63	0.5	10.62	10.59	8.9	10,078	0.09%
2022/10/21	0.1	10.88	1	10.86	10.88	-0.9	9,993	-0.01%
2022/10/20	3.4	10.76	0	0.00	10.85	3.4	10,016	0.03%
2022/10/19	2.1	10.89	0	0.00	10.88	2.1	10,014	0.02%
2022/10/17	0.2	10.75	0	0.00	10.75	0.2	10,568	0.00%
2022/10/14	1	10.84	0	0.00	10.85	1	10,621	0.01%
2022/10/13	0.4	10.66	0	0.00	10.65	0.4	10,653	0.00%
2022/10/12	5	10.69	0	0.00	10.61	5	10,760	0.05%
2022/10/11	11.7	10.80	0	0.00	10.77	11.7	11,044	0.11%
2022/10/07	9.4	11.01	0	0.00	11.00	9.4	11,720	0.08%
2022/10/06	2.1	11.19	0	0.00	11.20	2.1	12,060	0.02%
2022/10/05	3.1	11.15	0	0.00	11.22	3.1	12,246	0.03%
2022/10/04	4	10.99	0	0.00	11.04	4	12,275	0.03%
2022/10/03	17.7	10.91	0	0.00	10.88	17.7	12,499	0.14%
2022/09/30	20.4	10.89	2	10.90	10.95	18.4	12,489	0.15%
2022/09/29	1.5	11.04	0	0.00	11.03	1.5	12,435	0.01%
2022/09/28	9.7	11.17	0	0.00	11.13	9.7	12,468	0.08%
2022/09/27	37.6	11.34	15	11.30	11.35	22.6	12,407	0.18%
2022/09/26	7	11.51	0.1	11.48	11.48	6.9	12,167	0.06%
2022/09/23	51.1	11.65	0	0.00	11.66	51.1	12,028	0.42%
2022/09/22	8.5	11.61	0	0.00	11.61	8.5	12,026	0.07%
2022/09/21	35.4	11.70	0	0.00	11.73	35.4	11,937	0.30%
2022/09/20	1.1	11.82	0	0.00	11.83	1.1	11,850	0.01%
2022/09/19	2.2	11.78	0	0.00	11.81	2.2	11,861	0.02%
2022/09/16	0.3	11.96	0	0.00	11.93	0.3	11,784	0.00%
2022/09/15	0.5	12.00	0	0.00	12.00	0.5	11,729	0.00%
2022/09/14	5.3	11.91	0	0.00	11.91	5.3	11,692	0.04%
2022/09/13	0.3	12.00	0	0.00	12.02	0.3	11,617	0.00%
2022/09/12	19	11.86	0	0.00	11.85	19	11,526	0.16%
2022/09/08	114	11.80	0	0.00	11.74	114	11,505	0.99%	大買/鉅額交易
2022/09/07	3.4	11.77	0	0.00	11.76	3.4	11,550	0.03%
2022/09/06	2.2	11.78	58	11.78	11.79	-55.8	11,539	-0.48%
2022/09/05	16.2	11.70	0	0.00	11.71	16.2	11,481	0.14%
2022/09/02	5.1	11.69	0	0.00	11.70	5.1	11,426	0.04%
2022/09/01	6.2	11.71	0	0.00	11.77	6.2	11,381	0.05%
2022/08/31	51.2	11.70	7	11.71	11.79	44.2	11,269	0.39%
2022/08/30	1.4	11.74	0	0.00	11.74	1.4	11,200	0.01%
2022/08/29	7.2	11.71	0	0.00	11.71	7.2	11,080	0.06%
2022/08/26	1	11.77	0	0.00	11.77	1	10,994	0.01%
2022/08/25	5.9	11.66	0	0.00	11.63	5.9	10,873	0.05%
2022/08/24	17.6	11.64	60	11.70	11.59	-42.5	10,836	-0.39%
2022/08/23	4.3	11.72	4	11.75	11.76	0.3	10,536	0.00%
2022/08/22	5.2	11.74	0	0.00	11.78	5.2	10,504	0.05%
2022/08/19	19.3	11.67	0	0.00	11.74	19.3	10,388	0.19%
2022/08/18	22.1	11.73	0	0.00	11.68	22.1	10,282	0.21%
2022/08/17	3	11.71	1	11.74	11.74	2	10,061	0.02%
2022/08/16	14.5	11.69	0	0.00	11.66	14.5	9,986	0.14%
2022/08/15	7.1	11.70	6	11.70	11.70	1.1	9,899	0.01%
2022/08/12	0.2	11.70	2	11.68	11.77	-1.8	9,756	-0.02%
2022/08/11	2.1	11.61	0.1	11.59	11.61	2	9,740	0.02%
2022/08/10	13.4	11.59	0.1	11.57	11.52	13.3	9,594	0.14%
2022/08/09	8.1	11.76	3	11.76	11.74	5.1	9,250	0.05%
2022/08/08	1	11.68	1	11.72	11.71	0	9,094	0.00%
2022/08/05	4	11.58	1	11.63	11.59	3	8,913	0.03%
2022/08/04	7.6	11.53	0	0.00	11.52	7.6	8,815	0.09%
2022/08/03	69.8	11.54	0	0.00	11.49	69.8	8,718	0.80%
2022/08/02	28.6	11.58	0	0.00	11.53	28.6	8,566	0.33%
2022/08/01	25.3	11.82	0	0.00	11.77	25.3	8,121	0.31%
2022/07/29	22.9	11.92	0	0.00	11.90	22.9	7,619	0.30%
2022/07/28	0.3	12.00	1	12.00	12.01	-0.8	7,362	-0.01%
2022/07/27	2.1	12.00	0	0.00	11.99	2.1	7,317	0.03%
2022/07/26	1.3	11.97	2	12.00	12.02	-0.7	7,439	-0.01%
2022/07/25	3	11.90	0	0.00	11.89	3	7,444	0.04%
2022/07/22	55.8	11.96	0	0.00	11.91	55.8	7,391	0.76%
2022/07/21	4.6	12.07	0	0.00	12.05	4.6	6,984	0.07%
2022/07/20	4.1	12.17	0	0.00	12.13	4.1	6,933	0.06%
2022/07/19	6.5	12.10	0	0.00	12.08	6.5	6,979	0.09%
2022/07/18	19.3	12.06	0	0.00	12.16	19.3	6,919	0.28%
2022/07/15	38.9	12.97	5	13.00	13.00	33.9	6,696	0.51%
2022/07/14	15.8	13.08	4	13.04	13.04	11.8	5,901	0.20%
2022/07/13	7	13.25	0.1	13.28	13.22	7	5,661	0.12%
2022/07/12	4.2	13.27	0	0.00	13.28	4.2	5,470	0.08%
2022/07/11	44.1	13.29	0	0.00	13.25	44.1	5,395	0.82%
2022/07/08	2.1	13.45	0	0.00	13.43	2.1	5,223	0.04%
2022/07/07	27.1	13.35	0	0.00	13.37	27.1	5,142	0.53%
2022/07/06	12.6	13.42	0	0.00	13.31	12.6	5,188	0.24%
2022/07/05	1.2	13.61	1	13.61	13.58	0.2	5,133	0.00%
2022/07/04	1.1	13.45	0	0.00	13.47	1.1	5,217	0.02%
2022/07/01	1.7	13.53	0	0.00	13.47	1.7	5,432	0.03%
2022/06/30	1.1	13.54	0	0.00	13.59	1.1	6,109	0.02%
2022/06/29	1	13.52	1	13.53	13.53	0	6,114	0.00%
2022/06/28	0	0.00	3	13.41	13.44	-3	6,239	-0.05%
2022/06/27	6	13.38	5	13.39	13.38	1	6,320	0.02%
2022/06/22	0.1	13.34	0	0.00	13.31	0.1	6,539	0.00%
2022/06/21	2	13.36	1	13.36	13.36	1	6,600	0.02%
2022/06/20	1.1	13.20	0	0.00	13.20	1.1	6,705	0.02%
2022/06/17	2.4	13.22	0	0.00	13.26	2.4	6,817	0.03%
2022/06/16	10.4	13.41	0	0.00	13.34	10.4	6,919	0.15%
2022/06/14	0.3	13.51	0	0.00	13.50	0.3	7,364	0.00%
2022/06/13	0.2	13.57	0	0.00	13.57	0.2	8,146	0.00%
2022/06/10	4.2	13.72	0	0.00	13.72	4.2	9,203	0.05%
2022/06/09	1	13.86	0	0.00	13.83	1	9,719	0.01%
2022/06/08	3	13.83	0	0.00	13.80	3	10,272	0.03%
2022/06/06	1	13.75	0	0.00	13.77	1	10,901	0.01%
2022/06/02	0	0.00	11	13.85	13.83	-11	11,170	-0.10%
2022/06/01	9	13.79	0	0.00	13.83	9	11,357	0.08%
2022/05/31	10.1	13.66	1	13.71	13.69	9.1	11,451	0.08%
2022/05/30	3	13.67	0	0.00	13.66	3	11,501	0.03%
2022/05/27	2	13.85	1	13.87	13.77	1	11,573	0.01%
2022/05/24	1	13.75	0	0.00	13.79	1	12,145	0.01%
2022/05/23	0.1	13.85	0	0.00	13.83	0.1	12,213	0.00%
2022/05/20	1.1	13.91	32	13.91	13.88	-30.9	12,357	-0.25%
2022/05/19	0	0.00	1	13.75	13.71	-1	12,340	-0.01%
2022/05/18	0.1	13.64	0	0.00	13.68	0.1	12,290	0.00%
2022/05/17	6	13.58	0	0.00	13.59	6	12,367	0.05%
2022/05/16	0.1	13.52	0	0.00	13.55	0.1	12,455	0.00%
2022/05/13	0.2	13.47	0	0.00	13.46	0.2	12,674	0.00%
2022/05/12	3.2	13.39	0	0.00	13.32	3.2	12,789	0.03%
2022/05/11	0	13.53	1	13.55	13.57	-1	13,241	-0.01%
2022/05/10	6.2	13.36	0	0.00	13.48	6.2	13,399	0.05%
2022/05/09	10.3	13.62	0	0.00	13.51	10.3	13,472	0.08%
2022/05/06	12.3	13.72	0	0.00	13.70	12.3	13,456	0.09%
2022/05/04	0.1	14.10	16	14.03	14.00	-15.9	13,522	-0.12%
2022/05/03	0.1	13.88	20	14.06	14.13	-19.9	13,606	-0.15%
2022/04/29	0	0.00	2	13.85	13.88	-2	13,710	-0.01%
2022/04/28	0	0.00	1	13.60	13.78	-1	13,825	-0.01%
2022/04/27	7.3	13.44	6	13.46	13.50	1.3	13,883	0.01%
2022/04/26	27.2	13.59	15	13.63	13.58	12.2	14,010	0.09%
2022/04/25	21.4	13.66	0	0.00	13.62	21.4	14,272	0.15%
2022/04/22	51.3	13.73	0	0.00	13.88	51.3	14,452	0.35%
2022/04/21	17.4	13.91	0	0.00	13.88	17.4	14,428	0.12%
2022/04/20	1.1	14.23	0	0.00	14.18	1.1	14,341	0.01%
2022/04/19	0.1	14.22	6	14.25	14.30	-5.9	14,364	-0.04%
2022/04/18	0.3	14.16	0	0.00	14.15	0.3	14,371	0.00%
2022/04/14	1	14.29	2	14.28	14.29	-1	14,456	-0.01%
2022/04/13	1.1	14.19	3	14.14	14.17	-1.9	14,594	-0.01%
2022/04/12	2.1	14.14	6	14.05	14.22	-3.9	14,832	-0.03%
2022/04/11	5	14.26	11	14.24	14.17	-6	14,855	-0.04%
2022/04/08	2	14.29	41.5	14.29	14.40	-39.5	14,777	-0.27%
2022/04/07	4.4	14.24	9	14.16	14.13	-4.7	14,617	-0.03%
2022/04/06	22.4	14.17	18	14.27	14.41	4.4	14,510	0.03%
2022/04/01	0	0.00	20	13.92	13.93	-20	13,878	-0.14%
2022/03/31	0.4	13.98	45.7	13.96	13.95	-45.3	13,889	-0.33%
2022/03/30	3.2	13.81	5.1	13.83	13.86	-1.9	14,027	-0.01%
2022/03/29	1.1	13.81	4	13.78	13.77	-2.9	14,293	-0.02%
2022/03/28	6.3	13.59	42.2	13.57	13.76	-36	14,313	-0.25%
2022/03/25	9.4	13.71	7	13.78	13.66	2.4	14,277	0.02%
2022/03/24	7.2	13.74	6	13.80	13.78	1.2	14,340	0.01%
2022/03/23	9.5	13.75	36	13.77	13.75	-26.5	14,461	-0.18%
2022/03/22	3.1	13.45	35	13.67	13.70	-31.9	14,416	-0.22%
2022/03/21	16.5	13.50	14	13.58	13.42	2.5	14,346	0.02%
2022/03/18	13.2	13.33	7.8	13.34	13.42	5.4	14,375	0.04%
2022/03/17	49	13.07	41.5	13.15	13.23	7.5	14,292	0.05%
2022/03/16	96.6	12.30	3	12.41	12.40	93.6	14,031	0.67%
2022/03/15	98.3	12.68	45.2	12.95	12.49	53.1	13,556	0.39%
2022/03/14	52.2	13.25	0	0.00	13.18	52.2	12,540	0.42%
2022/03/11	64	13.47	10	13.42	13.44	54	12,094	0.45%
2022/03/10	7.2	13.79	0	0.00	13.78	7.2	11,716	0.06%
2022/03/09	39.7	13.66	3	13.58	13.51	36.7	11,861	0.31%
2022/03/08	18.7	13.82	20	13.77	13.78	-1.3	11,465	-0.01%
2022/03/07	7.9	13.94	19	13.92	14.00	-11.1	11,240	-0.10%
2022/03/04	10.3	14.04	0	0.00	14.04	10.3	11,209	0.09%
2022/03/03	6	14.06	0	0.00	14.08	6	11,205	0.05%
2022/03/02	14.9	14.03	0	0.00	14.04	14.9	11,266	0.13%
2022/03/01	8.2	14.10	1	14.11	14.08	7.2	11,237	0.06%
2022/02/25	5.3	14.07	0.3	14.10	14.05	5.1	11,163	0.05%
2022/02/24	20.2	14.17	2	14.10	14.12	18.2	10,998	0.17%
2022/02/23	2	14.25	0	0.00	14.25	2	10,879	0.02%
2022/02/22	25.4	14.23	0	0.00	14.22	25.4	10,972	0.23%
2022/02/21	1.1	14.36	0	0.00	14.36	1.1	10,967	0.01%
2022/02/18	2	14.36	1.2	14.39	14.39	0.8	11,026	0.01%
2022/02/17	3.1	14.31	0	0.00	14.31	3.1	11,133	0.03%
2022/02/16	17.2	14.33	0	0.00	14.31	17.2	11,416	0.15%
2022/02/15	50.3	14.33	0	0.00	14.21	50.3	11,559	0.44%
2022/02/14	2.2	14.55	10	14.65	14.52	-7.8	11,754	-0.07%
2022/02/11	2	14.70	12	14.75	14.79	-10	12,334	-0.08%
2022/02/10	5	14.56	28.3	14.57	14.58	-23.3	12,617	-0.18%
2022/02/09	9	14.46	7	14.41	14.47	2	13,303	0.02%
2022/02/08	5.4	14.17	23.1	14.16	14.16	-17.7	13,721	-0.13%
2022/02/07	2.1	14.15	0	0.00	14.17	2.1	14,094	0.02%
2022/01/26	2.1	14.20	20	14.20	14.17	-17.9	14,311	-0.13%
2022/01/25	12	14.36	3	14.33	14.24	9	14,722	0.06%
2022/01/24	8.3	14.31	23	14.42	14.43	-14.8	14,831	-0.10%
2022/01/21	55.1	14.25	7.3	14.33	14.29	47.8	14,878	0.32%
2022/01/20	0	0.00	57	14.30	14.31	-57	14,839	-0.38%
2022/01/19	5.2	14.13	5	14.15	14.13	0.2	14,912	0.00%
2022/01/18	76.8	13.88	41.5	13.88	13.97	35.3	15,011	0.24%
2022/01/17	44	14.16	0.2	14.21	14.13	43.8	14,704	0.30%
2022/01/14	12.6	14.30	20	14.26	14.28	-7.4	14,427	-0.05%
2022/01/13	4.6	14.46	3	14.46	14.40	1.6	14,360	0.01%
2022/01/12	3.1	14.41	0	0.00	14.41	3.1	14,286	0.02%
2022/01/11	0	0.00	1.2	14.44	14.40	-1.2	14,247	-0.01%
2022/01/10	1.1	14.25	0	0.00	14.25	1.1	14,082	0.01%
2022/01/07	1.1	14.12	3	14.15	14.18	-1.9	14,231	-0.01%
2022/01/06	10.8	14.15	0	0.00	14.12	10.8	14,133	0.08%
2022/01/05	19.8	14.28	0	0.00	14.22	19.8	13,900	0.14%
2022/01/04	4	14.54	10	14.55	14.51	-6	13,667	-0.04%
2022/01/03	3.4	14.36	2	14.35	14.40	1.4	13,622	0.01%
2021/12/30	2.4	14.32	1	14.33	14.31	1.4	13,748	0.01%
2021/12/29	2.5	14.35	5	14.33	14.33	-2.5	13,811	-0.02%
2021/12/28	4.3	14.48	1.6	14.48	14.47	2.7	13,763	0.02%
2021/12/27	2.5	14.53	1	14.56	14.56	1.5	13,759	0.01%
2021/12/24	0.1	14.50	47.1	14.54	14.54	-47	13,736	-0.34%
2021/12/23	0	0.00	16	14.36	14.45	-16	13,484	-0.12%
2021/12/22	2	14.18	0	0.00	14.14	2	13,228	0.02%
2021/12/21	7	14.03	5	14.13	14.10	2	13,288	0.02%
2021/12/20	4.1	14.03	0	0.00	14.08	4.1	13,337	0.03%
2021/12/17	4	14.32	5	14.32	14.34	-1	13,225	-0.01%
2021/12/16	0.1	14.17	7.3	14.21	14.23	-7.2	13,276	-0.05%
2021/12/15	7	14.14	24	14.16	14.14	-17	13,338	-0.13%
2021/12/14	21.1	14.06	16	14.10	13.99	5.1	13,480	0.04%
2021/12/13	1	14.35	39	14.35	14.33	-38	13,795	-0.28%
2021/12/10	0	14.28	32	14.30	14.28	-32	13,882	-0.23%
2021/12/09	8	14.25	37	14.25	14.29	-29	13,811	-0.21%
2021/12/08	2.1	14.02	0	0.00	14.04	2.1	13,604	0.02%
2021/12/07	12	14.01	5	14.05	14.00	7	13,600	0.05%
2021/12/06	7.1	14.02	12	14.11	14.01	-4.9	13,558	-0.04%
2021/12/03	0	0.00	7	14.02	14.06	-7	13,478	-0.05%
2021/12/02	4	13.78	10	13.70	13.77	-6	13,202	-0.05%
2021/12/01	0.1	13.60	1	13.71	13.75	-0.9	13,351	-0.01%
2021/11/30	39.4	13.61	4	13.61	13.60	35.4	13,596	0.26%
2021/11/29	16.6	13.62	2	13.63	13.65	14.6	13,593	0.11%
2021/11/26	19.3	13.75	22	13.86	13.69	-2.7	13,697	-0.02%
2021/11/25	2	13.88	21	13.88	13.90	-19	13,593	-0.14%
2021/11/24	16	13.77	3	13.76	13.79	13	13,588	0.10%
2021/11/23	1.2	13.75	0	0.00	13.73	1.2	13,550	0.01%
2021/11/22	15	13.73	1	13.75	13.70	14	13,543	0.10%
2021/11/19	48.3	13.65	3	13.66	13.64	45.3	13,549	0.33%
2021/11/18	81.9	13.68	0	0.00	13.69	81.9	13,445	0.61%
2021/11/17	92.8	13.73	2	13.80	13.76	90.8	13,389	0.68%
2021/11/16	74.1	13.73	2	13.75	13.74	72.1	13,504	0.53%
2021/11/15	20.5	13.81	5	13.81	13.71	15.5	13,455	0.12%
2021/11/12	33.1	13.94	14	13.91	13.91	19.1	13,157	0.15%
2021/11/11	20.5	13.76	3	13.77	13.81	17.5	12,962	0.14%
2021/11/10	54.2	13.45	6	13.44	13.40	48.2	12,650	0.38%
2021/11/09	92.7	13.62	3.1	13.73	13.57	89.6	12,007	0.75%
2021/11/08	91.1	13.72	23	13.76	13.71	68.1	11,286	0.60%
2021/11/05	47.2	13.88	0	0.00	13.86	47.2	10,669	0.44%
2021/11/04	36.6	13.97	0	0.00	13.94	36.6	10,204	0.36%
2021/11/03	41.5	13.98	10	13.94	14.01	31.5	10,097	0.31%
2021/11/02	72.8	14.02	1	14.18	14.01	71.8	10,082	0.71%
2021/11/01	45.5	14.09	0	0.00	14.10	45.5	9,851	0.46%
2021/10/29	20.7	14.11	5	14.12	14.13	15.7	9,887	0.16%
2021/10/28	4.1	14.22	0	0.00	14.21	4.1	9,781	0.04%
2021/10/27	18.6	14.16	4	14.19	14.23	14.6	9,915	0.15%
2021/10/26	12.3	14.37	0	0.00	14.29	12.3	9,910	0.12%
2021/10/25	2	14.52	0	0.00	14.53	2	9,873	0.02%
2021/10/22	5	14.59	0	0.00	14.57	5	10,281	0.05%
2021/10/21	0	0.00	0.6	14.58	14.50	-0.6	10,549	-0.01%
2021/10/20	2	14.48	0	0.00	14.49	2	11,077	0.02%
2021/10/19	0	0.00	1	14.51	14.54	-1	11,260	-0.01%
2021/10/18	8	14.44	3	14.41	14.42	5	11,366	0.04%
2021/10/15	7.2	14.38	0	0.00	14.46	7.2	11,664	0.06%
2021/10/14	0	0.00	2	14.63	14.60	-2	12,293	-0.02%
2021/10/13	8	14.56	15	14.55	14.58	-7	13,097	-0.05%
2021/10/12	1.1	14.59	2	14.57	14.55	-0.9	14,037	-0.01%
2021/10/08	16.4	14.78	3	14.91	14.69	13.4	14,558	0.09%
2021/10/07	2	14.76	36	14.88	14.92	-34	14,923	-0.23%
2021/10/06	0	0.00	2	14.62	14.75	-2	15,111	-0.01%
2021/10/05	0	0.00	40	14.50	14.56	-40	15,488	-0.26%
2021/10/04	1	14.51	5	14.54	14.52	-4	15,955	-0.03%
2021/10/01	2	14.54	3	14.50	14.48	-1	16,396	-0.01%
2021/09/30	3	14.55	0.3	14.60	14.61	2.7	16,844	0.02%
2021/09/29	0	0.00	1	14.57	14.59	-1	17,412	-0.01%
2021/09/28	0.1	14.35	5	14.46	14.64	-4.9	17,942	-0.03%
2021/09/27	5	14.43	5.1	14.48	14.35	-0.1	17,971	0.00%
2021/09/24	11.3	14.61	0	0.00	14.57	11.3	17,973	0.06%
2021/09/23	3.5	14.61	2	14.25	14.53	1.5	18,139	0.01%
2021/09/22	15.7	14.03	3	14.06	14.12	12.7	18,032	0.07%
2021/09/17	18.6	14.23	3	14.29	14.18	15.6	17,974	0.09%
2021/09/16	36.7	14.35	14	14.25	14.24	22.7	17,831	0.13%
2021/09/15	53.8	14.76	21	14.83	14.73	32.8	17,376	0.19%
2021/09/14	22.1	15.04	15	15.04	15.04	7.1	17,265	0.04%
2021/09/13	6	14.95	12.6	15.07	15.07	-6.6	17,369	-0.04%
2021/09/10	40.8	14.99	28	15.07	15.00	12.8	17,530	0.07%
2021/09/09	0	0.00	29	14.93	14.94	-29	17,835	-0.16%
2021/09/08	2	15.00	13	14.99	14.98	-11	18,058	-0.06%
2021/09/07	22.1	14.96	8	14.94	14.93	14.1	18,082	0.08%
2021/09/06	1.2	15.03	1	15.01	14.99	0.2	18,204	0.00%
2021/09/03	5	15.02	28.9	14.94	15.06	-23.9	18,007	-0.13%
2021/09/02	4	14.73	3.1	14.82	14.82	0.9	17,690	0.01%
2021/09/01	2.1	14.71	81.1	14.67	14.73	-79	17,522	-0.45%
2021/08/31	7.1	14.45	1.4	14.39	14.47	5.7	17,345	0.03%
2021/08/30	1.2	14.41	1	14.45	14.47	0.2	17,319	0.00%
2021/08/26	5.2	14.44	12	14.44	14.43	-6.8	17,241	-0.04%
2021/08/25	5	14.42	0	0.00	14.43	5	17,183	0.03%
2021/08/24	6	14.24	2	14.28	14.29	4	17,194	0.02%
2021/08/23	3	14.04	1	14.20	14.20	2	17,173	0.01%
2021/08/20	5.4	13.88	5	13.89	13.86	0.4	17,067	0.00%
2021/08/19	10	14.03	25	14.01	14.01	-15	16,856	-0.09%
2021/08/18	2	14.01	6	14.12	14.20	-4	16,788	-0.02%
2021/08/17	8.2	14.21	11	14.19	14.12	-2.8	16,728	-0.02%
2021/08/16	23	14.29	0	0.00	14.30	23	16,678	0.14%
2021/08/13	1.3	14.26	1	14.29	14.30	0.3	16,582	0.00%
2021/08/12	11	14.36	0	0.00	14.36	11	16,536	0.07%
2021/08/11	14.2	14.33	20	14.34	14.34	-5.8	16,466	-0.04%
2021/08/10	26.5	14.09	0	0.00	14.09	26.5	16,299	0.16%
2021/08/09	21	13.91	1	14.02	14.08	20	16,292	0.12%
2021/08/06	21.1	13.89	10	13.87	13.89	11.1	16,026	0.07%
2021/08/05	10.7	13.98	8	13.97	13.96	2.7	15,823	0.02%
2021/08/04	32.8	14.01	4	14.01	14.03	28.8	15,823	0.18%
2021/08/03	9.1	14.00	0.1	14.03	13.96	9	15,715	0.06%
2021/08/02	25.1	13.90	5	13.90	14.05	20.1	15,530	0.13%
2021/07/30	8.4	13.94	10	13.92	13.92	-1.6	15,385	-0.01%
2021/07/29	15.4	13.99	2	13.94	14.05	13.4	15,241	0.09%
2021/07/28	29.8	13.92	80	13.91	13.88	-50.2	15,073	-0.33%
2021/07/27	51.9	14.18	22.3	14.20	14.15	29.7	14,771	0.20%
2021/07/26	44	14.33	34.4	14.28	14.26	9.6	14,884	0.06%
2021/07/23	47.3	14.54	0	0.00	14.50	47.3	14,482	0.33%
2021/07/22	1	14.58	4	14.60	14.61	-3	14,626	-0.02%
2021/07/21	43.2	14.41	0	0.00	14.42	43.2	14,896	0.29%
2021/07/20	68.2	14.57	0	0.00	14.49	68.2	14,776	0.46%
2021/07/19	72.8	14.80	18	14.81	14.76	54.8	14,050	0.39%
2021/07/16	105.1	14.91	0	0.00	14.92	105.1	13,439	0.78%	大買/鉅額交易
2021/07/15	51.3	15.50	3	15.56	15.59	48.3	12,665	0.38%
2021/07/14	37.2	15.42	0	0.00	15.42	37.2	12,176	0.31%
2021/07/13	48.1	15.43	0.1	15.47	15.45	48	11,740	0.41%
2021/07/12	27.6	15.46	17.1	15.45	15.48	10.5	11,418	0.09%
2021/07/09	48.7	15.39	2	15.41	15.44	46.7	11,013	0.42%
2021/07/08	30.9	15.57	4.2	15.57	15.56	26.7	10,590	0.25%
2021/07/07	41.2	15.62	1	15.62	15.61	40.2	10,149	0.40%
2021/07/06	24.6	15.68	3	15.69	15.70	21.6	9,772	0.22%
2021/07/05	19.7	15.80	7.1	15.81	15.80	12.6	9,266	0.14%
2021/07/02	8.5	15.62	0	0.00	15.61	8.5	8,694	0.10%
2021/07/01	7.1	15.63	0	0.00	15.64	7.1	8,655	0.08%
2021/06/30	17.5	15.68	0	0.00	15.68	17.5	8,582	0.20%
2021/06/29	8.5	15.74	0	0.00	15.71	8.5	8,411	0.10%
2021/06/28	0	0.00	2	15.82	15.81	-2	8,372	-0.02%
2021/06/25	8	15.81	1	15.82	15.82	7	8,524	0.08%
2021/06/24	9	15.73	0	0.00	15.74	9	8,621	0.10%
2021/06/23	10	15.63	2	15.60	15.68	8	8,635	0.09%
2021/06/22	11.4	15.50	0	0.00	15.53	11.4	8,835	0.13%
2021/06/21	16	15.48	1	15.49	15.51	15	9,068	0.17%
2021/06/18	19.2	15.64	0	0.00	15.63	19.2	9,032	0.21%
2021/06/17	20.6	15.73	0	0.00	15.71	20.6	8,735	0.24%
2021/06/16	11	15.86	13	15.89	15.87	-2	8,671	-0.02%
2021/06/15	7.1	15.96	2	16.00	15.94	5.1	8,646	0.06%
2021/06/11	0.2	16.03	2	16.02	16.01	-1.8	8,594	-0.02%
2021/06/09	0	0.00	2	16.01	16.00	-2	8,781	-0.02%
2021/06/08	6	16.02	3.6	15.99	16.00	2.4	8,964	0.03%
2021/06/07	2	16.02	6	16.02	16.03	-4	9,122	-0.04%
2021/06/04	0	0.00	1	16.03	16.05	-1	9,173	-0.01%
2021/06/03	2	16.10	3	16.08	16.09	-1	9,279	-0.01%
2021/06/02	0	0.00	5	16.09	16.09	-5	9,425	-0.05%
2021/06/01	11	16.04	0	0.00	16.04	11	9,717	0.11%
2021/05/31	17	16.14	0.5	16.13	16.13	16.5	9,838	0.17%
2021/05/28	2	16.17	12	16.17	16.18	-10	9,901	-0.10%
2021/05/27	0	0.00	23	16.14	16.11	-23	10,111	-0.23%
2021/05/26	1	16.09	2	16.11	16.10	-1	10,562	-0.01%
2021/05/25	1.1	16.03	0	0.00	16.04	1.1	10,821	0.01%
2021/05/24	1	16.03	11	16.02	16.00	-10	11,271	-0.09%
2021/05/21	0	0.00	1	16.02	16.02	-1	11,513	-0.01%
2021/05/20	0.1	16.01	2	16.00	16.00	-1.9	11,809	-0.02%
2021/05/19	1	16.05	1	16.05	16.04	0	12,215	0.00%
2021/05/18	0.3	16.05	6	16.07	16.08	-5.7	12,850	-0.04%
2021/05/17	7	15.90	2.5	15.96	15.92	4.5	13,371	0.03%
2021/05/14	5	15.89	9	15.92	15.90	-4	14,427	-0.03%
2021/05/13	10	15.94	8	15.94	15.92	2	15,549	0.01%
2021/05/12	5	15.97	17	16.06	16.00	-12	15,681	-0.08%
2021/05/11	3	15.99	1	16.00	16.02	2	15,626	0.01%
2021/05/10	4.1	16.12	0	0.00	16.10	4.1	15,716	0.03%
2021/05/07	8	16.21	4.6	16.20	16.20	3.4	15,915	0.02%
2021/05/06	2.2	16.03	4	16.03	15.99	-1.9	16,055	-0.01%
2021/05/05	8	15.98	2	16.02	15.98	6	16,239	0.04%
2021/05/04	16.2	15.86	4	15.86	15.87	12.2	16,403	0.07%
2021/05/03	37.1	15.89	1	15.87	15.85	36.1	16,525	0.22%
2021/04/29	6	16.08	2.4	16.08	16.08	3.6	16,336	0.02%
2021/04/28	29.9	16.00	2	16.00	15.99	27.9	16,448	0.17%
2021/04/27	36.5	16.09	1.1	16.10	16.05	35.4	16,315	0.22%
2021/04/26	26.6	16.21	0	0.00	16.18	26.6	16,129	0.17%
2021/04/23	8	16.23	0	0.00	16.23	8	16,163	0.05%
2021/04/22	18.1	16.25	3.3	16.24	16.22	14.8	16,338	0.09%
2021/04/21	14	16.31	6	16.33	16.30	8	16,404	0.05%
2021/04/20	13	16.39	9	16.40	16.41	4	16,511	0.02%
2021/04/19	6	16.41	24	16.39	16.40	-18	16,749	-0.11%
2021/04/16	9	16.31	0	0.00	16.34	9	17,010	0.05%
2021/04/15	8.1	16.27	0	0.00	16.28	8.1	17,281	0.05%
2021/04/14	0.1	16.32	14	16.29	16.31	-13.9	17,530	-0.08%
2021/04/13	11	16.27	7	16.27	16.25	4	17,759	0.02%
2021/04/12	6	16.31	3.5	16.33	16.27	2.5	18,051	0.01%
2021/04/09	8	16.35	1.5	16.37	16.35	6.5	18,299	0.04%
2021/04/08	6	16.40	1.2	16.41	16.41	4.8	18,583	0.03%
2021/04/07	20.3	16.42	0	0.00	16.41	20.3	18,945	0.11%
2021/04/06	10.8	16.48	130	16.48	16.47	-119.2	19,237	-0.62%	大賣/鉅額交易
2021/04/01	3	16.32	0	0.00	16.32	3	19,626	0.02%
2021/03/31	60	16.34	0	0.00	16.28	60	20,059	0.30%
2021/03/30	81	16.38	11	16.32	16.40	70	20,432	0.34%
2021/03/29	13	16.21	3.1	16.14	16.18	9.9	20,561	0.05%
2021/03/26	14.1	15.96	0	0.00	16.03	14.1	20,825	0.07%
2021/03/25	25.6	15.79	2	15.85	15.81	23.6	21,351	0.11%
2021/03/24	53.1	15.96	4	16.00	15.90	49.1	21,444	0.23%
2021/03/23	18	16.12	7	16.09	16.12	11	21,213	0.05%
2021/03/22	1	16.24	10	16.23	16.24	-9	21,359	-0.04%
2021/03/19	25	16.15	0	0.00	16.11	25	21,958	0.11%
2021/03/18	5	16.20	5.1	16.23	16.25	-0.1	22,274	0.00%
2021/03/17	2.1	16.13	13	16.16	16.13	-10.9	22,893	-0.05%
2021/03/15	3	16.03	2	16.08	16.11	1	24,398	0.00%
2021/03/12	5	16.03	2.2	16.07	16.09	2.8	25,142	0.01%
2021/03/11	2.1	15.92	7	15.96	16.02	-4.9	25,824	-0.02%
2021/03/10	5.1	15.83	9.2	15.81	15.80	-4.1	26,553	-0.02%
2021/03/09	9.3	15.70	16.2	15.78	15.78	-7	27,886	-0.02%
2021/03/08	13.1	15.74	5.1	15.86	15.74	8	29,080	0.03%
2021/03/05	21.4	15.59	3	15.75	15.72	18.4	30,378	0.06%
2021/03/04	21.1	15.75	0	0.00	15.71	21.1	31,200	0.07%
2021/03/03	6	15.76	2.3	15.83	15.87	3.7	32,520	0.01%
2021/03/02	30.7	15.77	2	15.83	15.68	28.7	34,800	0.08%
2021/02/26	46.1	15.73	1	15.78	15.72	45.1	36,660	0.12%
2021/02/25	28.7	15.83	16	15.92	15.90	12.7	37,418	0.03%
2021/02/24	44.7	15.88	3.2	15.90	15.81	41.5	39,726	0.10%
2021/02/23	27.2	15.92	1	15.90	15.95	26.2	41,184	0.06%
2021/02/22	35	15.98	6	15.98	15.98	29	45,206	0.06%
2021/02/19	50.5	15.73	0	0.00	15.73	50.5	50,089	0.10%
2021/02/18	59.4	15.95	7.4	15.92	15.89	52	55,747	0.09%
2021/02/17	42.4	15.54	62.3	15.63	15.94	-19.9	60,989	-0.03%
2021/02/05	133.9	15.15	8	15.18	15.11	125.9	72,664	0.17%	大買/鉅額交易
2021/02/04	168.4	15.34	39	15.32	15.26	129.4	72,754	0.18%	大買/鉅額交易