中信中國高股息 (00882)-群益金鼎-東大券商分點個股進出

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
10.48
漲跌
▲0.04
漲幅
+0.38%
成交量
10,545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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/24	5	10.47	0	0.00	10.48	5	25,250	0.02%
2024/04/22	0.1	10.47	11	10.49	10.43	-10.9	27,099	-0.04%
2024/04/19	15.1	10.26	0	0.00	10.33	15.1	26,904	0.06%
2024/04/18	0.1	10.34	0	0.00	10.31	0.1	26,670	0.00%
2024/04/17	2.1	10.28	0	0.00	10.26	2.1	26,698	0.01%
2024/04/16	6.1	10.23	130	10.26	10.24	-123.9	26,772	-0.46%	大賣/鉅額交易
2024/04/15	17.1	10.27	0	0.00	10.31	17.1	26,741	0.06%
2024/04/12	1.1	10.36	0	0.00	10.33	1.1	26,832	0.00%
2024/04/11	2	10.28	0	0.00	10.45	2	26,819	0.01%
2024/04/10	2.1	10.38	1	10.37	10.37	1.1	26,780	0.00%
2024/04/09	5	10.34	2	10.36	10.33	3	27,028	0.01%
2024/04/08	2.1	10.29	0.2	10.31	10.30	1.9	27,072	0.01%
2024/04/03	9	10.32	0	0.00	10.30	9	27,035	0.03%
2024/04/02	0.1	10.37	0	0.00	10.30	0.1	27,099	0.00%
2024/03/29	0.1	10.23	0	0.00	10.21	0.1	27,114	0.00%
2024/03/28	14.4	10.22	0	0.00	10.23	14.4	27,103	0.05%
2024/03/27	0	0.00	15	10.38	10.30	-15	26,851	-0.06%
2024/03/25	0.1	10.45	0	0.00	10.47	0.1	26,704	0.00%
2024/03/22	5.6	10.42	0	0.00	10.43	5.6	26,691	0.02%
2024/03/21	0.1	10.50	2	10.51	10.50	-1.9	26,733	-0.01%
2024/03/20	10	10.40	0	0.00	10.41	10	26,880	0.04%
2024/03/19	10.2	10.46	0	0.00	10.42	10.2	27,015	0.04%
2024/03/18	1	10.47	151.1	10.45	10.45	-150.1	27,297	-0.55%	大賣/鉅額交易
2024/03/15	0.1	10.27	0	0.00	10.25	0.1	27,202	0.00%
2024/03/14	0.2	10.39	0	0.00	10.34	0.2	27,830	0.00%
2024/03/13	0.1	10.38	8	10.37	10.40	-7.9	28,099	-0.03%
2024/03/12	0.1	10.34	0	0.00	10.35	0.1	28,058	0.00%
2024/03/11	1	10.28	208	10.33	10.28	-207	28,080	-0.74%	大賣/鉅額交易
2024/03/08	0.2	10.28	26	10.27	10.32	-25.8	28,405	-0.09%
2024/03/07	0.4	10.25	12	10.27	10.26	-11.6	28,306	-0.04%
2024/03/05	55	10.11	0	0.00	10.10	55	28,190	0.19%
2024/03/04	2.2	10.23	9	10.22	10.19	-6.8	28,405	-0.02%
2024/03/01	0	0.00	42	10.22	10.23	-42	28,288	-0.15%
2024/02/29	60.1	10.18	120	10.16	10.25	-59.9	28,108	-0.21%	大賣/
2024/02/27	0	0.00	10	10.25	10.28	-10	27,960	-0.04%
2024/02/26	14.1	10.37	0	0.00	10.35	14.1	27,627	0.05%
2024/02/23	0.7	10.44	7	10.41	10.41	-6.4	27,354	-0.02%
2024/02/22	1.1	10.29	0.1	10.28	10.34	1	26,877	0.00%
2024/02/21	0.1	10.06	24	10.26	10.30	-23.9	26,406	-0.09%
2024/02/20	8	9.96	0	0.00	9.96	8	25,499	0.03%
2024/02/19	2	9.89	3.1	9.92	9.89	-1.1	25,222	0.00%
2024/02/16	0.1	9.67	2	9.74	9.84	-1.9	24,986	-0.01%
2024/02/15	25.1	9.56	18	9.64	9.60	7.1	24,606	0.03%
2024/02/05	30.4	9.53	5	9.50	9.56	25.4	24,299	0.10%
2024/02/02	21	9.62	0	0.00	9.59	21	23,823	0.09%
2024/02/01	6	9.68	0	0.00	9.66	6	23,581	0.03%
2024/01/31	5	9.61	0	0.00	9.62	5	23,304	0.02%
2024/01/30	37	9.74	0	0.00	9.70	37	22,919	0.16%
2024/01/29	27	9.97	0	0.00	9.95	27	22,333	0.12%
2024/01/26	9.2	10.05	35	10.03	9.98	-25.8	21,969	-0.12%
2024/01/25	13.3	9.83	8	10.00	10.01	5.3	21,537	0.02%
2024/01/24	0	0.00	2	9.55	9.51	-2	20,662	-0.01%
2024/01/23	11.1	9.34	0	0.00	9.42	11.1	19,990	0.06%
2024/01/22	20	9.37	2	9.32	9.30	18	19,421	0.09%
2024/01/19	22.1	9.62	0	0.00	9.56	22.1	18,124	0.12%
2024/01/18	43.1	9.67	65	9.64	9.61	-21.9	17,379	-0.13%
2024/01/17	24.8	9.91	200	9.82	9.78	-175.2	16,490	-1.06%	大賣/鉅額交易
2024/01/16	2.3	10.28	0	0.00	10.27	2.3	14,739	0.02%
2024/01/12	0.1	10.33	104	10.28	10.32	-103.9	14,577	-0.71%	大賣/鉅額交易
2024/01/11	2	10.29	0	0.00	10.34	2	14,581	0.01%
2024/01/09	5	10.28	0	0.00	10.31	5	14,309	0.03%
2024/01/08	6	10.33	0	0.00	10.32	6	14,150	0.04%
2024/01/05	4	10.45	12	10.49	10.48	-8	13,932	-0.06%
2024/01/03	15	10.46	0	0.00	10.48	15	13,696	0.11%
2024/01/02	1	10.38	0	0.00	10.38	1	13,375	0.01%
2023/12/29	0.1	10.35	0	0.00	10.36	0.1	13,268	0.00%
2023/12/28	1	10.26	0	0.00	10.31	1	13,216	0.01%
2023/12/27	0	0.00	1	10.21	10.22	-1	13,606	-0.01%
2023/12/22	0	0.00	23	10.29	10.23	-23	13,357	-0.17%
2023/12/21	1	10.14	0	0.00	10.23	1	13,221	0.01%
2023/12/19	8.1	10.20	0	0.00	10.21	8.1	13,101	0.06%
2023/12/18	1	10.25	0	0.00	10.25	1	12,996	0.01%
2023/12/15	1.2	10.21	0.2	10.34	10.28	1	12,812	0.01%
2023/12/14	3	10.15	16	10.17	10.12	-13	12,440	-0.10%
2023/12/13	8	10.17	0	0.00	10.15	8	12,144	0.07%
2023/12/12	11	10.18	0	0.00	10.21	11	11,853	0.09%
2023/12/11	7.1	10.02	0	0.00	10.03	7.1	11,763	0.06%
2023/12/08	10.1	10.16	0	0.00	10.15	10.1	10,994	0.09%
2023/12/07	18.1	10.22	0	0.00	10.23	18.1	10,549	0.17%
2023/12/06	5	10.24	3	10.24	10.36	2	10,211	0.02%
2023/12/05	0	0.00	1	10.27	10.26	-1	10,020	-0.01%
2023/12/04	5	10.42	0	0.00	10.39	5	9,505	0.05%
2023/12/01	2	10.41	0	0.00	10.42	2	9,373	0.02%
2023/11/30	13	10.42	2	10.40	10.40	11	9,281	0.12%
2023/11/29	25	10.48	0	0.00	10.45	25	9,144	0.27%
2023/11/28	1	10.62	0	0.00	10.62	1	8,462	0.01%
2023/11/27	1.1	10.61	1	10.61	10.62	0.1	8,460	0.00%
2023/11/22	0.2	10.66	0	0.00	10.65	0.2	8,569	0.00%
2023/11/17	0.1	10.71	0	0.00	10.71	0.1	8,653	0.00%
2023/11/16	3	10.81	0	0.00	10.82	3	8,794	0.03%
2023/11/15	0	0.00	2	10.83	10.83	-2	9,176	-0.02%
2023/11/14	0	0.00	6	10.64	10.66	-6	9,274	-0.06%
2023/11/13	1.1	10.59	0	0.00	10.59	1.1	9,602	0.01%
2023/11/10	1	10.59	19	10.62	10.62	-18	9,736	-0.18%
2023/11/08	0	0.00	2	10.71	10.73	-2	10,462	-0.02%
2023/11/06	14.2	10.88	0	0.00	10.87	14.2	10,785	0.13%
2023/11/03	0.1	10.78	0	0.00	10.79	0.1	10,883	0.00%
2023/11/02	0	0.00	5	10.76	10.74	-5	11,019	-0.05%
2023/11/01	0	0.00	22	10.74	10.73	-22	11,196	-0.20%
2023/10/31	0	0.00	65	10.67	10.67	-65	11,364	-0.57%
2023/10/27	0	0.00	3	10.78	10.76	-3	11,917	-0.03%
2023/10/26	0.1	10.65	0	0.00	10.62	0.1	12,729	0.00%
2023/10/25	1	10.74	0	0.00	10.71	1	13,125	0.01%
2023/10/23	1.1	10.50	0	0.00	10.46	1.1	13,469	0.01%
2023/10/20	5	10.56	0	0.00	10.55	5	13,763	0.04%
2023/10/18	0	0.00	3	10.85	10.79	-3	13,969	-0.02%
2023/10/17	0	0.00	18	10.88	10.86	-18	14,164	-0.13%
2023/10/16	0	10.83	0	0.00	10.81	0	14,720	0.00%
2023/10/13	4	10.86	0	0.00	10.86	4	16,147	0.02%
2023/10/12	2	10.97	11	10.96	10.98	-9	16,487	-0.05%
2023/10/06	0.2	10.69	3	10.69	10.70	-2.8	16,779	-0.02%
2023/10/05	2	10.55	0.1	10.58	10.58	1.9	16,858	0.01%
2023/10/04	5	10.56	0	0.00	10.57	5	16,984	0.03%
2023/10/03	9.1	10.62	0	0.00	10.61	9.1	17,274	0.05%
2023/10/02	0	0.00	3	10.94	10.92	-3	17,038	-0.02%
2023/09/28	1	10.86	0	0.00	10.86	1	17,457	0.01%
2023/09/26	0.2	10.92	0	0.00	10.88	0.2	17,770	0.00%
2023/09/21	0.2	10.98	0	0.00	10.92	0.2	18,177	0.00%
2023/09/20	0	0.00	120	11.00	11.00	-120	18,240	-0.66%	大賣/鉅額交易
2023/09/19	0	0.00	5	10.98	10.97	-5	18,322	-0.03%
2023/09/15	9	11.03	12	11.04	11.00	-3	18,796	-0.02%
2023/09/14	1	10.86	0	0.00	10.89	1	18,835	0.01%
2023/09/13	0.7	10.90	0	0.00	10.90	0.7	18,861	0.00%
2023/09/12	1	10.88	1	10.99	10.92	0	19,014	0.00%
2023/09/08	7	10.95	5	10.94	10.95	2	19,312	0.01%
2023/09/06	11	11.02	0	0.00	11.02	11	19,745	0.06%
2023/09/04	1	11.17	1	11.18	11.17	0	19,943	0.00%
2023/08/31	9	10.91	0	0.00	10.88	9	20,308	0.04%
2023/08/29	0	0.00	5	10.95	10.96	-5	21,161	-0.02%
2023/08/25	15	10.60	27	10.74	10.73	-12	21,976	-0.05%
2023/08/24	5	10.62	0	0.00	10.69	5	22,700	0.02%
2023/08/22	2.1	10.50	2	10.60	10.54	0.1	23,454	0.00%
2023/08/21	6.2	10.62	1	10.61	10.61	5.2	24,483	0.02%
2023/08/18	13.1	10.93	0	0.00	10.82	13.1	25,064	0.05%
2023/08/17	14	10.87	0	0.00	10.87	14	25,278	0.06%
2023/08/16	7	10.94	0	0.00	10.94	7	25,148	0.03%
2023/08/15	8.1	11.02	2	11.02	11.02	6.1	25,258	0.02%
2023/08/14	65.1	11.05	8	11.10	11.04	57.1	25,150	0.23%
2023/08/11	32.1	11.29	0	0.00	11.29	32.1	24,684	0.13%
2023/08/10	1	11.35	2	11.35	11.35	-1	24,609	0.00%
2023/08/09	2	11.42	20	11.41	11.40	-18	24,726	-0.07%
2023/08/08	2	11.48	0	0.00	11.47	2	24,874	0.01%
2023/08/07	34	11.51	0	0.00	11.52	34	24,834	0.14%
2023/08/04	12	11.65	23	11.64	11.66	-11	24,827	-0.04%
2023/08/02	10	11.54	2	11.54	11.54	8	25,158	0.03%
2023/08/01	2.3	11.80	0	0.00	11.72	2.3	25,170	0.01%
2023/07/28	11	11.57	174	11.46	11.61	-163	24,479	-0.67%	大賣/鉅額交易
2023/07/27	11	11.43	0	0.00	11.43	11	24,109	0.05%
2023/07/26	1	11.26	0	0.00	11.27	1	23,981	0.00%
2023/07/25	5	11.25	0	0.00	11.26	5	23,761	0.02%
2023/07/24	2.1	11.02	0	0.00	11.01	2.1	23,374	0.01%
2023/07/21	0.2	11.09	0	0.00	11.08	0.2	23,134	0.00%
2023/07/20	2	11.07	0	0.00	11.09	2	23,109	0.01%
2023/07/19	14.8	10.98	0	0.00	10.96	14.8	22,998	0.06%
2023/07/18	16.4	11.06	0	0.00	11.03	16.4	22,560	0.07%
2023/07/17	3	11.56	0	0.00	11.58	3	21,201	0.01%
2023/07/14	21	11.61	0	0.00	11.57	21	20,872	0.10%
2023/07/13	0.2	11.62	1	11.62	11.61	-0.9	20,708	0.00%
2023/07/12	34	11.56	50	11.56	11.53	-16	20,728	-0.08%
2023/07/11	10	11.48	0	0.00	11.53	10	20,658	0.05%
2023/07/10	13.1	11.49	0	0.00	11.43	13.1	20,524	0.06%
2023/07/07	3.3	11.49	0	0.00	11.52	3.3	20,255	0.02%
2023/07/06	40.2	11.58	0	0.00	11.60	40.2	20,051	0.20%
2023/07/05	55.3	11.79	36	11.76	11.78	19.3	19,680	0.10%
2023/07/03	0	0.00	0.2	11.83	11.83	-0.2	19,558	0.00%
2023/06/30	1.1	11.68	0	0.00	11.70	1.1	19,557	0.01%
2023/06/29	5	11.59	0	0.00	11.61	5	19,753	0.03%
2023/06/28	0.1	11.64	0	0.00	11.65	0.1	19,736	0.00%
2023/06/27	6.2	11.59	0.1	11.48	11.59	6.1	19,991	0.03%
2023/06/26	7.2	11.45	100	11.43	11.46	-92.8	20,567	-0.45%
2023/06/21	5.2	11.61	31	11.61	11.62	-25.8	20,298	-0.13%
2023/06/20	0.1	11.80	20	11.80	11.70	-19.9	20,119	-0.10%
2023/06/19	0.1	11.83	0	0.00	11.75	0.1	20,053	0.00%
2023/06/16	0.2	11.82	1	11.81	11.84	-0.8	19,951	0.00%
2023/06/15	4.3	11.67	0	0.00	11.72	4.3	19,924	0.02%
2023/06/14	23.2	11.75	4	11.77	11.72	19.2	19,716	0.10%
2023/06/13	3.3	11.69	1	11.73	11.71	2.3	19,644	0.01%
2023/06/12	7.2	11.75	25	11.74	11.76	-17.8	19,475	-0.09%
2023/06/09	11	11.77	0	0.00	11.75	11	19,827	0.06%
2023/06/08	7.3	11.66	0	0.00	11.67	7.3	19,892	0.04%
2023/06/07	4.2	11.65	1	11.64	11.64	3.2	20,025	0.02%
2023/06/06	1.2	11.67	15	11.66	11.65	-13.8	19,804	-0.07%
2023/06/05	17.3	11.61	0	0.00	11.53	17.3	19,821	0.09%
2023/06/02	46.2	11.49	100.5	11.31	11.50	-54.3	19,632	-0.28%
2023/06/01	70.4	11.27	0	0.00	11.30	70.4	19,279	0.37%
2023/05/31	24.4	11.31	11	11.25	11.25	13.4	18,948	0.07%
2023/05/30	6.8	11.42	0	0.00	11.37	6.8	18,435	0.04%
2023/05/29	15.2	11.56	0	0.00	11.57	15.2	17,927	0.08%
2023/05/26	10.3	11.56	0	0.00	11.56	10.3	17,787	0.06%
2023/05/25	43.7	11.68	210	11.75	11.58	-166.3	17,433	-0.95%	大賣/鉅額交易
2023/05/24	23.1	11.90	0	0.00	11.87	23.1	16,325	0.14%
2023/05/23	13	12.17	5	12.10	12.07	8	15,557	0.05%
2023/05/22	0.2	12.16	0	0.00	12.18	0.2	15,329	0.00%
2023/05/19	10	12.20	0	0.00	12.20	10	15,216	0.07%
2023/05/18	11.2	12.30	0	0.00	12.32	11.2	14,948	0.07%
2023/05/17	2	12.29	50	12.27	12.27	-48	15,008	-0.32%
2023/05/16	0	0.00	1	12.43	12.36	-1	14,964	-0.01%
2023/05/15	8	12.22	0	0.00	12.26	8	15,138	0.05%
2023/05/12	33.4	12.36	1	12.54	12.34	32.4	14,958	0.22%
2023/05/11	2	12.61	0	0.00	12.54	2	14,749	0.01%
2023/05/10	0.4	12.71	0	0.00	12.67	0.4	14,775	0.00%
2023/05/09	0.2	12.91	2	12.90	12.95	-1.8	14,681	-0.01%
2023/05/05	0.2	12.46	0	0.00	12.50	0.2	14,775	0.00%
2023/05/04	0.2	12.37	0	0.00	12.38	0.2	14,764	0.00%
2023/05/03	2.2	12.20	0	0.00	12.19	2.2	14,679	0.01%
2023/05/02	0.2	12.32	0	0.00	12.32	0.2	14,828	0.00%
2023/04/28	0	0.00	2	12.30	12.30	-2	14,899	-0.01%
2023/04/26	1.1	12.05	0	0.00	12.14	1.1	15,660	0.01%
2023/04/25	7.1	12.10	0	0.00	12.08	7.1	15,774	0.05%
2023/04/21	0.2	12.27	0	0.00	12.25	0.2	16,015	0.00%
2023/04/20	1	12.31	0	0.00	12.27	1	15,957	0.01%
2023/04/19	3	12.30	0	0.00	12.30	3	15,965	0.02%
2023/04/18	1	12.33	4	12.33	12.34	-3	15,913	-0.02%
2023/04/17	0.3	12.20	0	0.00	12.23	0.3	15,813	0.00%
2023/04/14	0.1	12.14	0	0.00	12.13	0.1	15,744	0.00%
2023/04/13	0.2	12.11	0	0.00	12.11	0.2	15,687	0.00%
2023/04/12	0	0.00	6	12.09	12.12	-6	15,657	-0.04%
2023/04/11	0.4	12.03	0	0.00	12.03	0.4	15,523	0.00%
2023/04/10	0.1	11.94	0	0.00	11.93	0.1	15,505	0.00%
2023/04/07	0.3	11.90	0	0.00	11.90	0.3	15,436	0.00%
2023/04/06	5.8	11.87	2	11.86	11.84	3.8	15,345	0.02%
2023/03/30	2.3	11.81	0	0.00	11.85	2.3	14,859	0.02%
2023/03/29	1	11.85	0	0.00	11.86	1	14,517	0.01%
2023/03/28	100.3	11.85	0	0.00	11.86	100.3	14,347	0.70%
2023/03/27	38.7	11.92	0	0.00	11.93	38.7	14,018	0.28%
2023/03/24	4	12.15	21	12.14	12.13	-17	13,403	-0.13%
2023/03/23	5	12.08	0	0.00	12.12	5	13,309	0.04%
2023/03/22	1.4	12.10	0	0.00	12.12	1.4	13,217	0.01%
2023/03/17	0.2	12.18	0	0.00	12.14	0.2	12,940	0.00%
2023/03/16	1.3	11.96	0	0.00	12.02	1.3	12,891	0.01%
2023/03/14	9.2	11.97	0	0.00	11.93	9.2	12,770	0.07%
2023/03/13	0.1	12.06	0	0.00	12.10	0.1	12,273	0.00%
2023/03/10	34.1	12.09	0	0.00	12.09	34.1	12,120	0.28%
2023/03/09	2	12.31	0	0.00	12.33	2	11,786	0.02%
2023/03/08	13.3	12.35	0	0.00	12.33	13.3	11,706	0.11%
2023/03/07	0.1	12.58	0	0.00	12.58	0.1	11,613	0.00%
2023/03/01	0.1	11.94	1	11.91	12.12	-0.9	10,944	-0.01%
2023/02/24	25.2	12.10	6	12.10	12.10	19.2	10,685	0.18%
2023/02/22	1.1	12.25	0	0.00	12.31	1.1	10,236	0.01%
2023/02/21	8	12.36	33	12.30	12.36	-25	10,102	-0.25%
2023/02/20	0.1	12.07	0	0.00	12.26	0.1	9,909	0.00%
2023/02/17	3.1	12.10	0	0.00	12.10	3.1	9,801	0.03%
2023/02/16	0.2	12.19	0	0.00	12.16	0.2	9,810	0.00%
2023/02/15	24	12.14	0	0.00	12.10	24	9,778	0.25%
2023/02/14	2	12.21	0	0.00	12.22	2	9,616	0.02%
2023/02/10	0	0.00	14	12.13	12.14	-14	9,252	-0.15%
2023/02/09	1	12.05	0	0.00	12.15	1	9,241	0.01%
2023/02/08	1	12.01	12	12.04	12.09	-11	9,216	-0.12%
2023/02/07	1.2	12.05	12	12.04	12.02	-10.8	9,107	-0.12%
2023/02/06	24	11.90	5	11.91	11.92	19	9,071	0.21%
2023/02/03	59.3	12.07	3	12.04	12.03	56.3	8,865	0.64%
2023/02/02	17.1	12.35	2	12.42	12.34	15.1	8,609	0.18%
2023/02/01	4	12.35	2	12.36	12.37	2	8,491	0.02%
2023/01/31	35	12.35	0	0.00	12.34	35	8,383	0.42%
2023/01/30	65	12.61	3	12.75	12.59	62	8,189	0.76%
2023/01/17	33.2	12.48	0	0.00	12.40	33.2	8,088	0.41%
2023/01/16	1	12.87	0	0.00	12.85	1	7,767	0.01%
2023/01/13	0	0.00	23	12.71	12.72	-23	7,383	-0.31%
2023/01/12	2	12.61	10	12.62	12.62	-8	7,229	-0.11%
2023/01/11	0	0.00	13	12.56	12.62	-13	6,834	-0.19%
2023/01/10	0	0.00	10	12.54	12.56	-10	6,800	-0.15%
2023/01/09	0	12.57	12	12.56	12.59	-12	6,784	-0.18%
2023/01/06	0	0.00	10	12.51	12.50	-10	6,695	-0.15%
2023/01/05	0.1	12.53	12	12.50	12.50	-11.9	6,681	-0.18%
2023/01/04	2	12.30	5	12.30	12.29	-3	6,626	-0.05%
2023/01/03	0	0.00	18	11.90	12.06	-18	6,639	-0.27%
2022/12/30	0.1	12.01	0	0.00	11.97	0.1	6,673	0.00%
2022/12/29	1	11.93	0	0.00	11.94	1	6,625	0.02%
2022/12/28	3	12.01	0	0.00	12.03	3	6,662	0.05%
2022/12/19	0	0.00	1	12.01	11.90	-1	7,568	-0.01%
2022/12/15	1	11.89	0	0.00	11.86	1	7,533	0.01%
2022/12/14	0	11.94	0	0.00	11.97	0	7,600	0.00%
2022/12/13	0	0.00	1	11.95	11.89	-1	7,578	-0.01%
2022/12/12	2	11.95	0	0.00	11.94	2	7,645	0.03%
2022/12/09	1	11.98	0	0.00	11.97	1	7,672	0.01%
2022/12/08	0	0.00	15	11.70	11.73	-15	7,598	-0.20%
2022/12/07	0	0.00	15.2	11.82	11.86	-15.2	7,645	-0.20%
2022/12/06	0	0.00	6	11.83	11.75	-6	7,709	-0.08%
2022/12/02	11	11.69	0	0.00	11.49	11	7,718	0.14%
2022/12/01	0.1	11.75	0	0.00	11.70	0.1	7,686	0.00%
2022/11/29	10	11.59	0	0.00	11.57	10	7,673	0.13%
2022/11/28	1	11.08	0	0.00	11.18	1	7,528	0.01%
2022/11/25	0	0.00	2	11.26	11.28	-2	7,539	-0.03%
2022/11/23	0	0.00	156	11.14	11.17	-156	7,709	-2.02%	大賣/鉅額交易
2022/11/22	0	0.00	7	11.12	11.14	-7	7,804	-0.09%
2022/11/21	1	10.98	0	0.00	11.00	1	7,883	0.01%
2022/11/18	1	11.10	0	0.00	11.13	1	7,870	0.01%
2022/11/16	2	11.21	1	11.21	11.20	1	8,159	0.01%
2022/11/15	0.1	11.19	5	11.22	11.25	-4.9	8,186	-0.06%
2022/11/14	0.2	11.12	25	11.08	11.03	-24.8	8,173	-0.30%
2022/11/10	2	10.42	0	0.00	10.40	2	8,194	0.02%
2022/11/09	50	10.64	1	10.62	10.58	49	8,278	0.59%
2022/11/08	3	10.58	0	0.00	10.56	3	8,434	0.04%
2022/11/07	6	10.65	0	0.00	10.66	6	8,473	0.07%
2022/11/04	0	0.00	20	10.40	10.43	-20	8,515	-0.23%
2022/11/02	1	10.03	0	0.00	10.20	1	8,892	0.01%
2022/11/01	22	9.87	0	0.00	9.93	22	8,975	0.25%
2022/10/31	45	10.00	0	0.00	9.99	45	8,936	0.50%
2022/10/28	26	10.28	0	0.00	10.17	26	8,764	0.30%
2022/10/27	10	10.50	0	0.00	10.47	10	8,865	0.11%
2022/10/26	1	10.45	0	0.00	10.45	1	9,362	0.01%
2022/10/25	14	10.45	0	0.00	10.45	14	9,916	0.14%
2022/10/24	21	10.64	0	0.00	10.59	21	10,078	0.21%
2022/10/20	20	10.79	7	10.75	10.85	13	10,016	0.13%
2022/10/18	0	0.00	38	10.84	10.83	-38	10,113	-0.38%
2022/10/17	2	10.72	0	0.00	10.75	2	10,568	0.02%
2022/10/14	1	10.74	0	0.00	10.85	1	10,621	0.01%
2022/10/13	1	10.65	3	10.63	10.65	-2	10,653	-0.02%
2022/10/12	21	10.65	1	10.61	10.61	20	10,760	0.19%
2022/10/11	10	10.80	0	0.00	10.77	10	11,044	0.09%
2022/10/07	2	11.01	0	0.00	11.00	2	11,720	0.02%
2022/10/05	0	0.00	57	11.19	11.22	-57	12,246	-0.47%
2022/10/03	2	10.93	0	0.00	10.88	2	12,499	0.02%
2022/09/30	7.1	10.91	0	0.00	10.95	7.1	12,489	0.06%
2022/09/29	12.1	11.04	0	0.00	11.03	12.1	12,435	0.10%
2022/09/28	6	11.19	1	11.16	11.13	5	12,468	0.04%
2022/09/27	3.7	11.31	0	0.00	11.35	3.7	12,407	0.03%
2022/09/26	2.4	11.51	0	0.00	11.48	2.4	12,167	0.02%
2022/09/22	8	11.61	0	0.00	11.61	8	12,026	0.07%
2022/09/21	8	11.71	0	0.00	11.73	8	11,937	0.07%
2022/09/20	2	11.84	0	0.00	11.83	2	11,850	0.02%
2022/09/19	1	11.79	0	0.00	11.81	1	11,861	0.01%
2022/09/16	1	11.93	0	0.00	11.93	1	11,784	0.01%
2022/09/15	0	0.00	1	12.05	12.00	-1	11,729	-0.01%
2022/09/14	14	11.88	0	0.00	11.91	14	11,692	0.12%
2022/09/13	0	0.00	27	12.01	12.02	-27	11,617	-0.23%
2022/09/05	0.1	11.68	0	0.00	11.71	0.1	11,481	0.00%
2022/09/02	1	11.73	0	0.00	11.70	1	11,426	0.01%
2022/09/01	0	11.72	0	0.00	11.77	0	11,381	0.00%
2022/08/31	13	11.69	0	0.00	11.79	13	11,269	0.12%
2022/08/30	1	11.71	0	0.00	11.74	1	11,200	0.01%
2022/08/25	2	11.65	0	0.00	11.63	2	10,873	0.02%
2022/08/24	33	11.59	0	0.00	11.59	33	10,836	0.30%
2022/08/23	12.2	11.75	1	11.68	11.76	11.2	10,536	0.11%
2022/08/22	3	11.79	0	0.00	11.78	3	10,504	0.03%
2022/08/18	10	11.70	0	0.00	11.68	10	10,282	0.10%
2022/08/17	5	11.66	2	11.70	11.74	3	10,061	0.03%
2022/08/16	2	11.66	0	0.00	11.66	2	9,986	0.02%
2022/08/15	23	11.71	0	0.00	11.70	23	9,899	0.23%
2022/08/12	3	11.69	2	11.70	11.77	1	9,756	0.01%
2022/08/10	4	11.56	0	0.00	11.52	4	9,594	0.04%
2022/08/09	22	11.79	17	11.77	11.74	5	9,250	0.05%
2022/08/08	37	11.69	0	0.00	11.71	37	9,094	0.41%
2022/08/05	59	11.62	40	11.56	11.59	19	8,913	0.21%
2022/08/04	16	11.51	0	0.00	11.52	16	8,815	0.18%
2022/08/03	53	11.54	30	11.54	11.49	23	8,718	0.26%
2022/08/02	61	11.63	50	11.65	11.53	11	8,566	0.13%
2022/08/01	29.4	11.80	94	11.76	11.77	-64.6	8,121	-0.80%
2022/07/29	25.2	11.92	1	11.89	11.90	24.2	7,619	0.32%
2022/07/28	11	11.96	0	0.00	12.01	11	7,362	0.15%
2022/07/27	2	12.00	0	0.00	11.99	2	7,317	0.03%
2022/07/26	0	0.00	3	12.00	12.02	-3	7,439	-0.04%
2022/07/25	3.1	11.91	0	0.00	11.89	3.1	7,444	0.04%
2022/07/22	33.1	11.96	0	0.00	11.91	33.1	7,391	0.45%
2022/07/21	37	12.10	1	12.03	12.05	36	6,984	0.52%
2022/07/20	22	12.15	0	0.00	12.13	22	6,933	0.32%
2022/07/19	29.1	12.09	0	0.00	12.08	29.1	6,979	0.42%
2022/07/18	67.1	12.14	9	12.19	12.16	58.1	6,919	0.84%
2022/07/15	48	12.98	0	0.00	13.00	48	6,696	0.72%
2022/07/14	4.1	13.04	0	0.00	13.04	4.1	5,901	0.07%
2022/07/13	17	13.31	0	0.00	13.22	17	5,661	0.30%
2022/07/12	3	13.30	0	0.00	13.28	3	5,470	0.05%
2022/07/11	6	13.35	0	0.00	13.25	6	5,395	0.11%
2022/07/08	1	13.46	1	13.43	13.43	0	5,223	0.00%
2022/07/07	53	13.33	2	13.38	13.37	51	5,142	0.99%
2022/07/06	7	13.41	0	0.00	13.31	7	5,188	0.14%
2022/07/05	3	13.59	5	13.66	13.58	-2	5,133	-0.04%
2022/07/01	2	13.49	0	0.00	13.47	2	5,432	0.04%
2022/06/30	9.2	13.46	12	13.54	13.59	-2.8	6,109	-0.05%
2022/06/29	1	13.48	5	13.59	13.53	-4	6,114	-0.07%
2022/06/22	2	13.31	0	0.00	13.31	2	6,539	0.03%
2022/06/21	5	13.32	0	0.00	13.36	5	6,600	0.08%
2022/06/17	4.3	13.26	0	0.00	13.26	4.3	6,817	0.06%
2022/06/16	7.5	13.40	0	0.00	13.34	7.5	6,919	0.11%
2022/06/15	1	13.54	0	0.00	13.57	1	6,992	0.01%
2022/06/14	1.1	13.49	0	0.00	13.50	1.1	7,364	0.02%
2022/06/13	6.2	13.59	0	0.00	13.57	6.2	8,146	0.08%
2022/06/10	3.1	13.75	0	0.00	13.72	3.1	9,203	0.03%
2022/06/09	2	13.85	3	13.90	13.83	-1	9,719	-0.01%
2022/06/08	2	13.81	0	0.00	13.80	2	10,272	0.02%
2022/06/07	1	13.83	0	0.00	13.77	1	10,444	0.01%
2022/06/06	7.1	13.76	0	0.00	13.77	7.1	10,901	0.07%
2022/06/02	5	13.85	0	0.00	13.83	5	11,170	0.04%
2022/06/01	4	13.78	5	13.81	13.83	-1	11,357	-0.01%
2022/05/31	6	13.69	0	0.00	13.69	6	11,451	0.05%
2022/05/30	31	13.74	0	0.00	13.66	31	11,501	0.27%
2022/05/27	39	13.83	0	0.00	13.77	39	11,573	0.34%
2022/05/26	5	13.79	0	0.00	13.76	5	11,698	0.04%
2022/05/25	18	13.79	3	13.83	13.80	15	11,941	0.13%
2022/05/24	13	13.82	1	13.79	13.79	12	12,145	0.10%
2022/05/23	12	13.85	6	13.88	13.83	6	12,213	0.05%
2022/05/20	1	13.90	95	13.89	13.88	-94	12,357	-0.76%
2022/05/19	23	13.64	7	13.63	13.71	16	12,340	0.13%
2022/05/18	4	13.63	0	0.00	13.68	4	12,290	0.03%
2022/05/17	21	13.58	1	13.60	13.59	20	12,367	0.16%
2022/05/16	4	13.55	39	13.55	13.55	-35	12,455	-0.28%
2022/05/13	11	13.42	0	0.00	13.46	11	12,674	0.09%
2022/05/12	19.1	13.37	0	0.00	13.32	19.1	12,789	0.15%
2022/05/11	11	13.53	0	0.00	13.57	11	13,241	0.08%
2022/05/10	11.3	13.39	1	13.43	13.48	10.3	13,399	0.08%
2022/05/09	3.3	13.56	0	0.00	13.51	3.3	13,472	0.02%
2022/05/06	15	13.73	53	13.70	13.70	-38	13,456	-0.28%
2022/05/05	7	14.04	1	14.09	14.00	6	13,457	0.04%
2022/05/04	5	14.08	1	14.02	14.00	4	13,522	0.03%
2022/05/03	2	14.02	28	14.09	14.13	-26	13,606	-0.19%
2022/04/29	25	13.88	0	0.00	13.88	25	13,710	0.18%
2022/04/28	1	13.80	19	13.70	13.78	-18	13,825	-0.13%
2022/04/27	15.3	13.43	31	13.40	13.50	-15.7	13,883	-0.11%
2022/04/26	6	13.58	2	13.56	13.58	4	14,010	0.03%
2022/04/25	8	13.67	3	13.63	13.62	5	14,272	0.04%
2022/04/22	2	13.72	3	13.87	13.88	-1	14,452	-0.01%
2022/04/21	2.2	13.90	0	0.00	13.88	2.2	14,428	0.02%
2022/04/20	1	14.24	0	0.00	14.18	1	14,341	0.01%
2022/04/15	0	0.00	4	14.23	14.23	-4	14,390	-0.03%
2022/04/14	2	14.32	2	14.25	14.29	0	14,456	0.00%
2022/04/12	3	14.20	3	14.20	14.22	0	14,832	0.00%
2022/04/11	1.2	14.18	2	14.21	14.17	-0.8	14,855	-0.01%
2022/04/08	11	14.29	34	14.33	14.40	-23	14,777	-0.16%
2022/04/07	0	0.00	5	14.30	14.13	-5	14,617	-0.03%
2022/04/06	0	0.00	12	14.24	14.41	-12	14,510	-0.08%
2022/04/01	2	13.85	0	0.00	13.93	2	13,878	0.01%
2022/03/31	2	13.89	13	14.00	13.95	-11	13,889	-0.08%
2022/03/30	0	0.00	22	13.84	13.86	-22	14,027	-0.16%
2022/03/29	1	13.79	3	13.82	13.77	-2	14,293	-0.01%
2022/03/28	3	13.64	4	13.66	13.76	-1	14,313	-0.01%
2022/03/25	5.2	13.68	1	13.66	13.66	4.2	14,277	0.03%
2022/03/24	4	13.79	6	13.78	13.78	-2	14,340	-0.01%
2022/03/23	9	13.76	7	13.79	13.75	2	14,461	0.01%
2022/03/22	10	13.48	18	13.59	13.70	-8	14,416	-0.06%
2022/03/21	6	13.54	41	13.56	13.42	-35	14,346	-0.24%
2022/03/18	3	13.29	143	13.36	13.42	-140	14,375	-0.97%	大賣/鉅額交易
2022/03/17	0	0.00	24	13.08	13.23	-24	14,292	-0.17%
2022/03/16	72	12.17	1	12.28	12.40	71	14,031	0.51%
2022/03/15	159	12.71	15	12.90	12.49	144	13,556	1.06%	大買/鉅額交易
2022/03/14	44.4	13.29	2	13.17	13.18	42.4	12,540	0.34%
2022/03/11	123.4	13.48	41	13.73	13.44	82.4	12,094	0.68%	大買/
2022/03/10	8	13.76	32	13.78	13.78	-24	11,716	-0.20%
2022/03/09	112	13.61	6	13.83	13.51	106	11,861	0.89%	大買/鉅額交易
2022/03/08	82	13.74	0	0.00	13.78	82	11,465	0.72%
2022/03/07	25.2	13.98	3	13.89	14.00	22.2	11,240	0.20%
2022/03/04	2	14.02	2	14.06	14.04	0	11,209	0.00%
2022/03/02	2.5	14.01	0	0.00	14.04	2.5	11,266	0.02%
2022/03/01	11	14.11	30.1	14.12	14.08	-19.1	11,237	-0.17%
2022/02/25	6	14.07	0	0.00	14.05	6	11,163	0.05%
2022/02/24	48.1	14.11	0	0.00	14.12	48.1	10,998	0.44%
2022/02/23	2	14.26	0	0.00	14.25	2	10,879	0.02%
2022/02/22	12	14.23	0	0.00	14.22	12	10,972	0.11%
2022/02/21	2	14.39	0	0.00	14.36	2	10,967	0.02%
2022/02/18	1	14.38	24	14.38	14.39	-23	11,026	-0.21%
2022/02/17	12	14.28	0	0.00	14.31	12	11,133	0.11%
2022/02/16	2	14.34	3	14.39	14.31	-1	11,416	-0.01%
2022/02/15	32	14.33	5	14.34	14.21	27	11,559	0.23%
2022/02/14	18	14.62	10	14.61	14.52	8	11,754	0.07%
2022/02/11	20	14.80	16	14.84	14.79	4	12,334	0.03%
2022/02/10	0	0.00	2	14.56	14.58	-2	12,617	-0.02%
2022/02/09	1	14.47	12	14.30	14.47	-11	13,303	-0.08%
2022/02/08	2	14.15	0	0.00	14.16	2	13,721	0.01%
2022/02/07	17	14.17	0	0.00	14.17	17	14,094	0.12%
2022/01/26	7	14.20	0	0.00	14.17	7	14,311	0.05%
2022/01/24	0	0.00	33	14.29	14.43	-33	14,831	-0.22%
2022/01/21	1	14.36	14	14.32	14.29	-13	14,878	-0.09%
2022/01/20	0	0.00	8	14.27	14.31	-8	14,839	-0.05%
2022/01/19	0	0.00	72	14.13	14.13	-72	14,912	-0.48%
2022/01/18	12	13.93	5	14.00	13.97	7	15,011	0.05%
2022/01/17	47.1	14.15	25	14.18	14.13	22.1	14,704	0.15%
2022/01/14	6	14.27	0	0.00	14.28	6	14,427	0.04%
2022/01/13	2	14.44	0	0.00	14.40	2	14,360	0.01%
2022/01/12	17	14.43	10	14.42	14.41	7	14,286	0.05%
2022/01/11	0	0.00	48	14.45	14.40	-48	14,247	-0.34%
2022/01/10	22	14.27	25	14.23	14.25	-3	14,082	-0.02%
2022/01/07	2	14.18	0	0.00	14.18	2	14,231	0.01%
2022/01/06	1	14.11	0	0.00	14.12	1	14,133	0.01%
2022/01/05	6	14.25	10	14.40	14.22	-4	13,900	-0.03%
2022/01/04	0	0.00	4	14.49	14.51	-4	13,667	-0.03%
2022/01/03	0	0.00	2	14.36	14.40	-2	13,622	-0.01%
2021/12/30	5	14.35	0	0.00	14.31	5	13,748	0.04%
2021/12/27	0	0.00	1	14.52	14.56	-1	13,759	-0.01%
2021/12/24	0	0.00	5	14.52	14.54	-5	13,736	-0.04%
2021/12/23	5	14.36	11	14.25	14.45	-6	13,484	-0.04%
2021/12/22	0	0.00	13	14.19	14.14	-13	13,228	-0.10%
2021/12/21	0	0.00	12	14.14	14.10	-12	13,288	-0.09%
2021/12/20	38	14.06	0	0.00	14.08	38	13,337	0.28%
2021/12/17	0	0.00	24	14.29	14.34	-24	13,225	-0.18%
2021/12/16	0	0.00	4	14.23	14.23	-4	13,276	-0.03%
2021/12/15	0	0.00	17	14.16	14.14	-17	13,338	-0.13%
2021/12/14	28	14.05	0	0.00	13.99	28	13,480	0.21%
2021/12/13	0	0.00	30	14.37	14.33	-30	13,795	-0.22%
2021/12/10	0	0.00	80	14.40	14.28	-80	13,882	-0.58%
2021/12/09	0	0.00	22	14.28	14.29	-22	13,811	-0.16%
2021/12/08	0	0.00	2	14.08	14.04	-2	13,604	-0.01%
2021/12/07	15	14.00	1	14.02	14.00	14	13,600	0.10%
2021/12/06	0	0.00	10	13.96	14.01	-10	13,558	-0.07%
2021/12/03	1	14.04	0	0.00	14.06	1	13,478	0.01%
2021/12/02	4	13.73	5	13.68	13.77	-1	13,202	-0.01%
2021/12/01	4.1	13.70	0	0.00	13.75	4.1	13,351	0.03%
2021/11/30	2	13.60	0	0.00	13.60	2	13,596	0.01%
2021/11/29	1.2	13.62	0	0.00	13.65	1.2	13,593	0.01%
2021/11/26	5	13.78	0	0.00	13.69	5	13,697	0.04%
2021/11/25	9.4	13.87	0	0.00	13.90	9.4	13,593	0.07%
2021/11/24	0	0.00	5	13.80	13.79	-5	13,588	-0.04%
2021/11/23	4	13.66	0	0.00	13.73	4	13,550	0.03%
2021/11/22	1	13.70	0	0.00	13.70	1	13,543	0.01%
2021/11/19	2.4	13.64	0	0.00	13.64	2.4	13,549	0.02%
2021/11/18	3	13.68	0	0.00	13.69	3	13,445	0.02%
2021/11/17	44	13.78	16	13.77	13.76	28	13,389	0.21%
2021/11/16	0	0.00	10	13.76	13.74	-10	13,504	-0.07%
2021/11/15	12	13.96	5	13.96	13.71	7	13,455	0.05%
2021/11/11	6	13.76	20	13.81	13.81	-14	12,962	-0.11%
2021/11/10	33.7	13.46	0.2	13.43	13.40	33.5	12,650	0.26%
2021/11/09	97.8	13.61	8.2	13.62	13.57	89.6	12,007	0.75%
2021/11/08	56.4	13.72	0	0.00	13.71	56.4	11,286	0.50%
2021/11/05	35.5	13.87	3	13.86	13.86	32.5	10,669	0.30%
2021/11/04	16.1	13.97	0	0.00	13.94	16.1	10,204	0.16%
2021/11/03	65.3	14.00	0	0.00	14.01	65.3	10,097	0.65%
2021/11/02	66	14.03	0	0.00	14.01	66	10,082	0.65%
2021/11/01	8	14.06	0	0.00	14.10	8	9,851	0.08%
2021/10/29	14	14.12	0	0.00	14.13	14	9,887	0.14%
2021/10/28	2	14.19	0	0.00	14.21	2	9,781	0.02%
2021/10/27	25	14.18	0	0.00	14.23	25	9,915	0.25%
2021/10/26	20	14.40	0	0.00	14.29	20	9,910	0.20%
2021/10/25	5	14.47	0	0.00	14.53	5	9,873	0.05%
2021/10/21	0	0.00	4	14.57	14.50	-4	10,549	-0.04%
2021/10/20	6	14.47	0	0.00	14.49	6	11,077	0.05%
2021/10/19	2	14.54	4	14.56	14.54	-2	11,260	-0.02%
2021/10/15	6.3	14.42	0	0.00	14.46	6.3	11,664	0.05%
2021/10/13	1	14.56	0	0.00	14.58	1	13,097	0.01%
2021/10/12	10	14.60	32.3	14.58	14.55	-22.3	14,037	-0.16%
2021/10/08	7	14.71	0	0.00	14.69	7	14,558	0.05%
2021/10/07	0	0.00	4	14.85	14.92	-4	14,923	-0.03%
2021/10/06	0	0.00	6	14.65	14.75	-6	15,111	-0.04%
2021/10/05	8	14.40	1	14.51	14.56	7	15,488	0.05%
2021/10/04	2	14.50	3	14.52	14.52	-1	15,955	-0.01%
2021/10/01	6	14.50	1	14.52	14.48	5	16,396	0.03%
2021/09/30	1	14.53	8	14.61	14.61	-7	16,844	-0.04%
2021/09/29	4	14.53	3	14.65	14.59	1	17,412	0.01%
2021/09/28	5	14.30	0	0.00	14.64	5	17,942	0.03%
2021/09/23	1	14.57	25	14.59	14.53	-24	18,139	-0.13%
2021/09/22	12	13.98	0	0.00	14.12	12	18,032	0.07%
2021/09/17	12.1	14.17	4	14.30	14.18	8.1	17,974	0.05%
2021/09/16	84	14.25	1	14.57	14.24	83	17,831	0.47%
2021/09/15	11	14.76	0	0.00	14.73	11	17,376	0.06%
2021/09/14	2	15.06	0	0.00	15.04	2	17,265	0.01%
2021/09/13	0	0.00	1	15.09	15.07	-1	17,369	-0.01%
2021/09/10	0.3	15.00	0	0.00	15.00	0.3	17,530	0.00%
2021/09/07	0	0.00	23	14.99	14.93	-23	18,082	-0.13%
2021/09/06	0	0.00	1	15.00	14.99	-1	18,204	-0.01%
2021/09/03	3	14.98	0	0.00	15.06	3	18,007	0.02%
2021/09/02	0	0.00	3	14.79	14.82	-3	17,690	-0.02%
2021/09/01	3	14.67	8	14.70	14.73	-5	17,522	-0.03%
2021/08/31	6	14.39	1	14.48	14.47	5	17,345	0.03%
2021/08/30	6	14.39	54	14.41	14.47	-48	17,319	-0.28%
2021/08/26	0	0.00	2	14.48	14.43	-2	17,241	-0.01%
2021/08/25	1	14.41	7.5	14.41	14.43	-6.5	17,183	-0.04%
2021/08/24	3	14.26	14.5	14.27	14.29	-11.5	17,194	-0.07%
2021/08/23	0	0.00	26	14.17	14.20	-26	17,173	-0.15%
2021/08/20	26.3	13.90	2	13.88	13.86	24.3	17,067	0.14%
2021/08/19	28	14.04	5	14.01	14.01	23	16,856	0.14%
2021/08/18	14	14.02	8	14.15	14.20	6	16,788	0.04%
2021/08/17	16	14.16	18	14.21	14.12	-2	16,728	-0.01%
2021/08/16	52.3	14.29	1	14.23	14.30	51.3	16,678	0.31%
2021/08/13	5.1	14.30	2	14.32	14.30	3.1	16,582	0.02%
2021/08/12	6.1	14.35	11	14.39	14.36	-4.9	16,536	-0.03%
2021/08/11	0	0.00	36	14.29	14.34	-36	16,466	-0.22%
2021/08/10	14	14.03	6	14.11	14.09	8	16,299	0.05%
2021/08/09	21.1	13.88	1	14.08	14.08	20.1	16,292	0.12%
2021/08/06	20.1	13.88	0	0.00	13.89	20.1	16,026	0.13%
2021/08/05	25.4	13.99	0	0.00	13.96	25.4	15,823	0.16%
2021/08/04	12.2	13.99	2	14.01	14.03	10.2	15,823	0.06%
2021/08/03	8	14.00	0	0.00	13.96	8	15,715	0.05%
2021/08/02	10	13.91	4	14.01	14.05	6	15,530	0.04%
2021/07/30	9.3	14.03	1	13.94	13.92	8.3	15,385	0.05%
2021/07/29	7.1	13.98	5	14.11	14.05	2.1	15,241	0.01%
2021/07/28	23.3	13.91	138	13.91	13.88	-114.8	15,073	-0.76%	大賣/鉅額交易
2021/07/27	18	14.18	55	14.18	14.15	-37	14,771	-0.25%
2021/07/26	31.3	14.36	0	0.00	14.26	31.3	14,884	0.21%
2021/07/23	9.6	14.53	0.1	14.61	14.50	9.5	14,482	0.07%
2021/07/22	9.1	14.57	30	14.55	14.61	-21	14,626	-0.14%
2021/07/21	22.3	14.47	2	14.42	14.42	20.3	14,896	0.14%
2021/07/20	22.4	14.56	0	0.00	14.49	22.4	14,776	0.15%
2021/07/19	35.3	14.79	2.2	14.80	14.76	33	14,050	0.23%
2021/07/16	25.3	14.92	0	0.00	14.92	25.3	13,439	0.19%
2021/07/15	227.4	15.55	0	0.00	15.59	227.4	12,665	1.80%	大買/鉅額交易
2021/07/14	9	15.42	0	0.00	15.42	9	12,176	0.07%
2021/07/13	21	15.42	5	15.47	15.45	16	11,740	0.14%
2021/07/12	14.5	15.47	0	0.00	15.48	14.5	11,418	0.13%
2021/07/09	35.1	15.40	0	0.00	15.44	35.1	11,013	0.32%
2021/07/08	2.6	15.57	8	15.56	15.56	-5.4	10,590	-0.05%
2021/07/07	20.6	15.63	0	0.00	15.61	20.6	10,149	0.20%
2021/07/06	9	15.69	1	15.67	15.70	8	9,772	0.08%
2021/07/05	21	15.83	0	0.00	15.80	21	9,266	0.23%
2021/07/02	0.1	15.62	1	15.62	15.61	-0.9	8,694	-0.01%
2021/07/01	2	15.63	0	0.00	15.64	2	8,655	0.02%
2021/06/30	14	15.69	0	0.00	15.68	14	8,582	0.16%
2021/06/29	5	15.70	0	0.00	15.71	5	8,411	0.06%
2021/06/25	3	15.81	0	0.00	15.82	3	8,524	0.04%
2021/06/24	0	0.00	18	15.74	15.74	-18	8,621	-0.21%
2021/06/23	4	15.65	0	0.00	15.68	4	8,635	0.05%
2021/06/22	16	15.52	0	0.00	15.53	16	8,835	0.18%
2021/06/21	12	15.45	10	15.48	15.51	2	9,068	0.02%
2021/06/18	9.1	15.62	10	15.63	15.63	-0.9	9,032	-0.01%
2021/06/17	24.1	15.72	0	0.00	15.71	24.1	8,735	0.28%
2021/06/16	12	15.88	0	0.00	15.87	12	8,671	0.14%
2021/06/15	31.1	15.93	0	0.00	15.94	31.1	8,646	0.36%
2021/06/11	8	15.99	0	0.00	16.01	8	8,594	0.09%
2021/06/10	2.1	16.01	0	0.00	16.01	2.1	8,643	0.02%
2021/06/08	1	16.02	0	0.00	16.00	1	8,964	0.01%
2021/06/02	1	16.10	0	0.00	16.09	1	9,425	0.01%
2021/06/01	54	16.02	0	0.00	16.04	54	9,717	0.56%
2021/05/19	0	0.00	20	16.05	16.04	-20	12,215	-0.16%
2021/05/18	0	0.00	23	16.07	16.08	-23	12,850	-0.18%
2021/05/17	0.1	15.85	0	0.00	15.92	0.1	13,371	0.00%
2021/05/14	1	15.97	0	0.00	15.90	1	14,427	0.01%
2021/05/13	1.1	15.90	0	0.00	15.92	1.1	15,549	0.01%
2021/05/12	4	15.95	0	0.00	16.00	4	15,681	0.03%
2021/05/11	8	15.96	2	15.98	16.02	6	15,626	0.04%
2021/05/07	0.1	16.20	0	0.00	16.20	0.1	15,915	0.00%
2021/05/06	5	16.00	0	0.00	15.99	5	16,055	0.03%
2021/05/05	3	15.85	6	16.01	15.98	-3	16,239	-0.02%
2021/05/03	13	15.87	0	0.00	15.85	13	16,525	0.08%
2021/04/29	7	16.07	0	0.00	16.08	7	16,336	0.04%
2021/04/28	18.1	15.99	0	0.00	15.99	18.1	16,448	0.11%
2021/04/27	25	16.08	4	16.08	16.05	21	16,315	0.13%
2021/04/26	5.4	16.19	0	0.00	16.18	5.4	16,129	0.03%
2021/04/23	1	16.22	44	16.23	16.23	-43	16,163	-0.27%
2021/04/22	23	16.27	4	16.24	16.22	19	16,338	0.12%
2021/04/21	27	16.30	1	16.42	16.30	26	16,404	0.16%
2021/04/20	3	16.40	4.1	16.40	16.41	-1.1	16,511	-0.01%
2021/04/19	3	16.35	2	16.42	16.40	1	16,749	0.01%
2021/04/16	6	16.30	2	16.32	16.34	4	17,010	0.02%
2021/04/15	17	16.26	0	0.00	16.28	17	17,281	0.10%
2021/04/14	0	0.00	2	16.29	16.31	-2	17,530	-0.01%
2021/04/13	26	16.27	4	16.28	16.25	22	17,759	0.12%
2021/04/12	9	16.31	0	0.00	16.27	9	18,051	0.05%
2021/04/09	19	16.35	3	16.39	16.35	16	18,299	0.09%
2021/04/08	3	16.40	0	0.00	16.41	3	18,583	0.02%
2021/04/07	15	16.43	7	16.45	16.41	8	18,945	0.04%
2021/04/06	21	16.46	3	16.46	16.47	18	19,237	0.09%
2021/04/01	2	16.30	0	0.00	16.32	2	19,626	0.01%
2021/03/31	15	16.33	0	0.00	16.28	15	20,059	0.07%
2021/03/30	0	0.00	47	16.37	16.40	-47	20,432	-0.23%
2021/03/29	10	16.08	6	16.26	16.18	4	20,561	0.02%
2021/03/26	3	16.01	0	0.00	16.03	3	20,825	0.01%
2021/03/25	30	15.82	2	15.80	15.81	28	21,351	0.13%
2021/03/24	38	15.96	0	0.00	15.90	38	21,444	0.18%
2021/03/23	35	16.13	0	0.00	16.12	35	21,213	0.16%
2021/03/19	30	16.16	10	16.13	16.11	20	21,958	0.09%
2021/03/18	14	16.20	2	16.25	16.25	12	22,274	0.05%
2021/03/16	23	16.13	0	0.00	16.14	23	23,551	0.10%
2021/03/15	3	16.03	3	16.05	16.11	0	24,398	0.00%
2021/03/12	4	16.03	8	16.07	16.09	-4	25,142	-0.02%
2021/03/11	20	15.93	22	15.93	16.02	-2	25,824	-0.01%
2021/03/09	2	15.70	0	0.00	15.78	2	27,886	0.01%
2021/03/08	3	15.79	19	15.88	15.74	-16	29,080	-0.06%
2021/03/05	26	15.61	1	15.74	15.72	25	30,378	0.08%
2021/03/04	21	15.72	1	15.86	15.71	20	31,200	0.06%
2021/03/03	5	15.69	41	15.73	15.87	-36	32,520	-0.11%
2021/03/02	12	15.76	1	15.89	15.68	11	34,800	0.03%
2021/02/26	43	15.73	2	15.74	15.72	41	36,660	0.11%
2021/02/25	16	15.79	5	15.79	15.90	11	37,418	0.03%
2021/02/24	8	15.93	0	0.00	15.81	8	39,726	0.02%
2021/02/23	12	15.94	0	0.00	15.95	12	41,184	0.03%
2021/02/22	10	15.99	21	15.92	15.98	-11	45,206	-0.02%
2021/02/19	60	15.68	0	0.00	15.73	60	50,089	0.12%
2021/02/18	80	15.92	3	15.84	15.89	77	55,747	0.14%
2021/02/17	24	15.55	16	15.72	15.94	8	60,989	0.01%
2021/02/05	31.1	15.13	2	15.10	15.11	29.1	72,664	0.04%
2021/02/04	52	15.29	4	15.40	15.26	48	72,754	0.07%