中信中國高股息 (00882)-凱基-長庚券商分點個股進出

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
10.76
漲跌
▲0.12
漲幅
+1.13%
成交量
28,348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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/04/25	1	10.64	2	10.60	10.64	-1	24,742	0.00%
2024/04/24	0	0.00	5	10.48	10.48	-5	25,250	-0.02%
2024/04/23	0	0.00	11	10.45	10.44	-11	26,952	-0.04%
2024/04/22	1	10.42	13	10.45	10.43	-12	27,099	-0.04%
2024/04/19	0	0.00	23	10.30	10.33	-23	26,904	-0.09%
2024/04/18	0	0.00	5	10.30	10.31	-5	26,670	-0.02%
2024/04/17	0	0.00	42	10.27	10.26	-42	26,698	-0.16%
2024/04/16	3	10.25	0	0.00	10.24	3	26,772	0.01%
2024/04/15	6	10.26	8	10.21	10.31	-2	26,741	-0.01%
2024/04/12	3.1	10.42	0.1	10.45	10.33	2.9	26,832	0.01%
2024/04/11	0	0.00	25	10.42	10.45	-25	26,819	-0.09%
2024/04/09	3	10.35	0	0.00	10.33	3	27,028	0.01%
2024/04/08	26	10.33	0	0.00	10.30	26	27,072	0.10%
2024/04/02	10	10.33	25	10.34	10.30	-15	27,099	-0.06%
2024/04/01	20	10.29	55	10.23	10.27	-35	27,116	-0.13%
2024/03/29	2	10.21	30	10.22	10.21	-28	27,114	-0.10%
2024/03/28	12	10.21	4	10.25	10.23	8	27,103	0.03%
2024/03/27	3	10.36	20	10.36	10.30	-17	26,851	-0.06%
2024/03/26	6.1	10.35	30	10.36	10.36	-24	26,842	-0.09%
2024/03/25	10	10.48	0	0.00	10.47	10	26,704	0.04%
2024/03/22	1	10.38	5	10.45	10.43	-4	26,691	-0.01%
2024/03/21	1	10.49	0	0.00	10.50	1	26,733	0.00%
2024/03/20	0	0.00	4	10.38	10.41	-4	26,880	-0.01%
2024/03/19	5	10.45	1	10.45	10.42	4	27,015	0.01%
2024/03/18	0	0.00	10	10.47	10.45	-10	27,297	-0.04%
2024/03/15	2	10.28	14	10.28	10.25	-12	27,202	-0.04%
2024/03/14	10	10.36	0	0.00	10.34	10	27,830	0.04%
2024/03/13	2	10.39	101	10.39	10.40	-99	28,099	-0.35%	大賣/
2024/03/12	0	0.00	10	10.34	10.35	-10	28,058	-0.04%
2024/03/08	10	10.23	50	10.30	10.32	-40	28,405	-0.14%
2024/03/07	2	10.28	10	10.29	10.26	-8	28,306	-0.03%
2024/03/06	0	0.00	3	10.06	10.21	-3	28,071	-0.01%
2024/03/05	10.1	10.12	26	10.11	10.10	-15.9	28,190	-0.06%
2024/03/04	9	10.19	50	10.19	10.19	-41	28,405	-0.14%
2024/03/01	30	10.18	53	10.19	10.23	-23	28,288	-0.08%
2024/02/29	9	10.26	19	10.32	10.25	-10	28,108	-0.04%
2024/02/27	34	10.26	12	10.24	10.28	22	27,960	0.08%
2024/02/26	15.1	10.34	7	10.35	10.35	8.1	27,627	0.03%
2024/02/23	6	10.43	76	10.44	10.41	-70	27,354	-0.26%
2024/02/22	40.1	10.28	20.5	10.28	10.34	19.6	26,877	0.07%
2024/02/21	2	10.29	6.3	10.27	10.30	-4.3	26,406	-0.02%
2024/02/20	10	9.98	0	0.00	9.96	10	25,499	0.04%
2024/02/19	1	9.90	12	9.86	9.89	-11	25,222	-0.04%
2024/02/16	1	9.65	87	9.76	9.84	-86	24,986	-0.34%
2024/02/15	15	9.62	0.3	9.53	9.60	14.7	24,606	0.06%
2024/02/05	13.8	9.56	6	9.52	9.56	7.8	24,299	0.03%
2024/02/02	5	9.65	0	0.00	9.59	5	23,823	0.02%
2024/02/01	25.1	9.62	0	0.00	9.66	25.1	23,581	0.11%
2024/01/31	12	9.59	0	0.00	9.62	12	23,304	0.05%
2024/01/30	36.2	9.74	42.5	9.72	9.70	-6.3	22,919	-0.03%
2024/01/29	49	9.99	5.5	10.00	9.95	43.5	22,333	0.19%
2024/01/26	52.1	10.00	37	10.01	9.98	15.1	21,969	0.07%
2024/01/25	77.1	9.94	3	9.86	10.01	74.1	21,537	0.34%
2024/01/24	53.1	9.56	3	9.56	9.51	50.1	20,662	0.24%
2024/01/23	20.3	9.34	0	0.00	9.42	20.3	19,990	0.10%
2024/01/22	59.6	9.41	0	0.00	9.30	59.6	19,421	0.31%
2024/01/19	49.7	9.63	1	9.58	9.56	48.7	18,124	0.27%
2024/01/18	17.4	9.64	0	0.00	9.61	17.4	17,379	0.10%
2024/01/17	105.1	9.85	0	0.00	9.78	105.1	16,490	0.64%	大買/鉅額交易
2024/01/16	2	10.28	10	10.28	10.27	-8	14,739	-0.05%
2024/01/15	0.1	10.34	0	0.00	10.33	0.1	14,582	0.00%
2024/01/12	23	10.33	5	10.32	10.32	18	14,577	0.12%
2024/01/09	20	10.29	0.5	10.34	10.31	19.6	14,309	0.14%
2024/01/08	4	10.34	0.2	10.32	10.32	3.8	14,150	0.03%
2024/01/05	16	10.49	0.7	10.50	10.48	15.3	13,932	0.11%
2024/01/04	14	10.44	0.7	10.45	10.42	13.3	13,904	0.10%
2024/01/03	22.1	10.44	15	10.41	10.48	7.1	13,696	0.05%
2024/01/02	1.1	10.37	9.2	10.39	10.38	-8.1	13,375	-0.06%
2023/12/29	2	10.35	0	0.00	10.36	2	13,268	0.02%
2023/12/28	0	0.00	2	10.26	10.31	-2	13,216	-0.02%
2023/12/27	0	0.00	5.5	10.20	10.22	-5.5	13,606	-0.04%
2023/12/22	3.1	10.31	0	0.00	10.23	3.1	13,357	0.02%
2023/12/21	20.2	10.21	5	10.21	10.23	15.2	13,221	0.11%
2023/12/20	18.2	10.21	15	10.22	10.21	3.2	13,119	0.02%
2023/12/19	0.1	10.19	0	0.00	10.21	0.1	13,101	0.00%
2023/12/18	10.1	10.27	0	0.00	10.25	10.1	12,996	0.08%
2023/12/15	0.4	10.29	29	10.25	10.28	-28.6	12,812	-0.22%
2023/12/14	16.1	10.16	15	10.16	10.12	1.1	12,440	0.01%
2023/12/13	29.8	10.17	0	0.00	10.15	29.8	12,144	0.25%
2023/12/12	3	10.17	2.9	10.10	10.21	0.1	11,853	0.00%
2023/12/11	97.3	10.02	7.2	9.98	10.03	90.1	11,763	0.77%
2023/12/08	11.8	10.17	0	0.00	10.15	11.8	10,994	0.11%
2023/12/07	17.7	10.24	3	10.21	10.23	14.7	10,549	0.14%
2023/12/06	0.8	10.28	0	0.00	10.36	0.8	10,211	0.01%
2023/12/05	17.3	10.30	0	0.00	10.26	17.3	10,020	0.17%
2023/12/04	17.2	10.38	1	10.40	10.39	16.2	9,505	0.17%
2023/12/01	4.2	10.41	0	0.00	10.42	4.2	9,373	0.04%
2023/11/30	17.4	10.40	0	0.00	10.40	17.4	9,281	0.19%
2023/11/29	17.3	10.50	0	0.00	10.45	17.3	9,144	0.19%
2023/11/28	8	10.61	0	0.00	10.62	8	8,462	0.09%
2023/11/27	7	10.65	0	0.00	10.62	7	8,460	0.08%
2023/11/22	2	10.66	0	0.00	10.65	2	8,569	0.02%
2023/11/21	13	10.74	0	0.00	10.73	13	8,549	0.15%
2023/11/17	8.1	10.72	0	10.72	10.71	8.1	8,653	0.09%
2023/11/15	1	10.82	0	0.00	10.83	1	9,176	0.01%
2023/11/14	0.2	10.65	0	0.00	10.66	0.2	9,274	0.00%
2023/11/13	13.5	10.56	11	10.55	10.59	2.5	9,602	0.03%
2023/11/10	8.1	10.60	0	0.00	10.62	8.1	9,736	0.08%
2023/11/09	5.2	10.69	0	0.00	10.69	5.2	9,899	0.05%
2023/11/08	14.5	10.72	0	0.00	10.73	14.5	10,462	0.14%
2023/11/07	25	10.85	0	0.00	10.79	25	10,644	0.23%
2023/11/06	18.2	10.88	0	0.00	10.87	18.2	10,785	0.17%
2023/11/03	0.1	10.82	0	0.00	10.79	0.1	10,883	0.00%
2023/11/02	0.1	10.77	0.6	10.77	10.74	-0.5	11,019	0.00%
2023/11/01	10	10.73	1.5	10.74	10.73	8.5	11,196	0.08%
2023/10/30	0	0.00	1.5	10.75	10.72	-1.5	11,635	-0.01%
2023/10/27	5.3	10.74	0	0.00	10.76	5.3	11,917	0.04%
2023/10/25	4	10.71	0.2	10.73	10.71	3.8	13,125	0.03%
2023/10/24	0.4	10.51	0	0.00	10.51	0.4	13,241	0.00%
2023/10/23	3	10.49	0	0.00	10.46	3	13,469	0.02%
2023/10/20	3.1	10.56	0	0.00	10.55	3.1	13,763	0.02%
2023/10/19	4.3	10.66	0	0.00	10.65	4.3	13,951	0.03%
2023/10/18	4	10.80	3	10.79	10.79	1	13,969	0.01%
2023/10/17	5	10.88	0	0.00	10.86	5	14,164	0.04%
2023/10/16	0.2	10.83	20	10.81	10.81	-19.8	14,720	-0.13%
2023/10/13	0.7	10.89	1	10.86	10.86	-0.4	16,147	0.00%
2023/10/12	0	0.00	2.6	10.93	10.98	-2.6	16,487	-0.02%
2023/10/11	0.7	10.80	2	10.81	10.75	-1.4	16,693	-0.01%
2023/10/06	0.3	10.70	1	10.65	10.70	-0.8	16,779	0.00%
2023/10/05	5.2	10.62	0	0.00	10.58	5.2	16,858	0.03%
2023/10/04	4.5	10.57	8.2	10.56	10.57	-3.7	16,984	-0.02%
2023/10/03	10.3	10.66	1	10.90	10.61	9.3	17,274	0.05%
2023/10/02	0.2	10.92	0.7	10.95	10.92	-0.5	17,038	0.00%
2023/09/28	4.3	10.86	0	0.00	10.86	4.3	17,457	0.02%
2023/09/27	0.2	10.88	0	0.00	10.87	0.2	17,646	0.00%
2023/09/26	0.2	10.95	0	0.00	10.88	0.2	17,770	0.00%
2023/09/25	0.4	11.03	0	0.00	10.96	0.4	17,941	0.00%
2023/09/22	0.1	10.89	0	0.00	10.97	0.1	18,044	0.00%
2023/09/21	0.1	11.00	18	10.92	10.92	-17.9	18,177	-0.10%
2023/09/20	0.3	11.02	0	0.00	11.00	0.3	18,240	0.00%
2023/09/19	26.2	10.98	5	11.00	10.97	21.2	18,322	0.12%
2023/09/18	0.2	10.93	0	0.00	10.90	0.2	18,601	0.00%
2023/09/15	5.2	11.03	1	11.00	11.00	4.2	18,796	0.02%
2023/09/14	3	10.87	0	0.00	10.89	3	18,835	0.02%
2023/09/13	1.2	10.88	6	10.90	10.90	-4.8	18,861	-0.03%
2023/09/12	5.2	10.91	0	0.00	10.92	5.2	19,014	0.03%
2023/09/11	3	10.88	0	0.00	10.96	3	19,226	0.02%
2023/09/08	9.1	10.94	0	0.00	10.95	9.1	19,312	0.05%
2023/09/07	1.2	11.02	14	11.01	11.01	-12.8	19,583	-0.07%
2023/09/06	16	11.00	3.9	11.02	11.02	12.1	19,745	0.06%
2023/09/05	7	11.17	0	0.00	11.12	7	19,743	0.04%
2023/09/04	0.2	11.00	8	11.05	11.17	-7.8	19,943	-0.04%
2023/09/01	15.2	10.88	1	10.94	10.94	14.2	20,057	0.07%
2023/08/31	1.4	10.92	0	0.00	10.88	1.4	20,308	0.01%
2023/08/30	0.3	11.01	0	0.00	10.99	0.3	20,687	0.00%
2023/08/29	3.2	10.92	0	0.00	10.96	3.2	21,161	0.02%
2023/08/28	24.1	10.97	0	0.00	10.84	24.1	21,529	0.11%
2023/08/25	15.6	10.74	0	0.00	10.73	15.6	21,976	0.07%
2023/08/24	6.2	10.65	23	10.66	10.69	-16.8	22,700	-0.07%
2023/08/23	7.2	10.65	0	0.00	10.65	7.2	23,009	0.03%
2023/08/22	4.7	10.53	0	0.00	10.54	4.7	23,454	0.02%
2023/08/21	10.2	10.61	1	10.60	10.61	9.2	24,483	0.04%
2023/08/18	5.1	10.88	0	0.00	10.82	5.1	25,064	0.02%
2023/08/17	18.9	10.82	0	0.00	10.87	18.9	25,278	0.07%
2023/08/16	10.3	10.91	60	10.95	10.94	-49.8	25,148	-0.20%
2023/08/15	8.3	11.01	10	11.02	11.02	-1.7	25,258	-0.01%
2023/08/14	12.1	11.06	13	11.07	11.04	-0.9	25,150	0.00%
2023/08/11	8.4	11.28	4.2	11.36	11.29	4.2	24,684	0.02%
2023/08/10	7	11.35	0	0.00	11.35	7	24,609	0.03%
2023/08/09	2.1	11.39	16.4	11.40	11.40	-14.3	24,726	-0.06%
2023/08/08	2.2	11.41	0.8	11.48	11.47	1.4	24,874	0.01%
2023/08/07	11.3	11.52	35	11.57	11.52	-23.8	24,834	-0.10%
2023/08/04	0.3	11.66	1	11.66	11.66	-0.7	24,827	0.00%
2023/08/02	2.2	11.58	33	11.64	11.54	-30.8	25,158	-0.12%
2023/08/01	16.4	11.78	12	11.83	11.72	4.4	25,170	0.02%
2023/07/31	9.2	11.86	65	11.83	11.83	-55.8	25,129	-0.22%
2023/07/28	0	0.00	21	11.51	11.61	-21	24,479	-0.09%
2023/07/27	4	11.42	10	11.43	11.43	-6	24,109	-0.02%
2023/07/26	11	11.29	10	11.33	11.27	1	23,981	0.00%
2023/07/25	2.1	11.10	73	11.20	11.26	-70.9	23,761	-0.30%
2023/07/24	21.3	11.04	0	0.00	11.01	21.3	23,374	0.09%
2023/07/21	4.7	11.08	44.4	11.09	11.08	-39.6	23,134	-0.17%
2023/07/20	15.6	11.08	100	11.09	11.09	-84.4	23,109	-0.37%
2023/07/19	24	10.96	2	10.96	10.96	22	22,998	0.10%
2023/07/18	59.7	11.13	5	11.27	11.03	54.7	22,560	0.24%
2023/07/17	31.5	11.57	1.6	11.57	11.58	29.9	21,201	0.14%
2023/07/14	18.2	11.56	10	11.67	11.57	8.2	20,872	0.04%
2023/07/12	3.2	11.53	0	0.00	11.53	3.2	20,728	0.02%
2023/07/11	10.3	11.53	108	11.56	11.53	-97.7	20,658	-0.47%	大賣/
2023/07/10	32.4	11.49	1	11.52	11.43	31.4	20,524	0.15%
2023/07/07	18.7	11.51	0	0.00	11.52	18.7	20,255	0.09%
2023/07/06	33.1	11.60	0	0.00	11.60	33.1	20,051	0.16%
2023/07/05	8	11.79	5	11.78	11.78	3	19,680	0.02%
2023/07/04	10.2	11.85	20	11.86	11.87	-9.8	19,471	-0.05%
2023/07/03	20.7	11.82	46	11.83	11.83	-25.3	19,558	-0.13%
2023/06/30	5	11.61	0	0.00	11.70	5	19,557	0.03%
2023/06/29	14.9	11.60	125	11.69	11.61	-110.2	19,753	-0.56%	大賣/鉅額交易
2023/06/28	0.1	11.66	10	11.62	11.65	-10	19,736	-0.05%
2023/06/27	1.1	11.55	45	11.60	11.59	-43.9	19,991	-0.22%
2023/06/26	21.7	11.41	0	0.00	11.46	21.7	20,567	0.11%
2023/06/21	23.7	11.63	3	11.62	11.62	20.7	20,298	0.10%
2023/06/20	12	11.73	2	11.70	11.70	10	20,119	0.05%
2023/06/19	41.1	11.75	0.2	11.78	11.75	40.9	20,053	0.20%
2023/06/16	126.1	11.80	2	11.80	11.84	124.1	19,951	0.62%	大買/鉅額交易
2023/06/15	41.4	11.71	30	11.69	11.72	11.4	19,924	0.06%
2023/06/14	20	11.72	0	0.00	11.72	20	19,716	0.10%
2023/06/13	3.3	11.70	6	11.65	11.71	-2.8	19,644	-0.01%
2023/06/12	4.1	11.74	1.3	11.75	11.76	2.8	19,475	0.01%
2023/06/09	0	0.00	10	11.75	11.75	-10	19,827	-0.05%
2023/06/08	0	11.63	10	11.63	11.67	-10	19,892	-0.05%
2023/06/07	13.6	11.66	10	11.64	11.64	3.6	20,025	0.02%
2023/06/06	40	11.60	30	11.65	11.65	10	19,804	0.05%
2023/06/05	142.5	11.56	20	11.64	11.53	122.5	19,821	0.62%	大買/鉅額交易
2023/06/02	69.8	11.51	10	11.44	11.50	59.8	19,632	0.30%
2023/06/01	29.1	11.26	0	0.00	11.30	29.1	19,279	0.15%
2023/05/31	57.1	11.27	0	0.00	11.25	57.1	18,948	0.30%
2023/05/30	70.9	11.43	0	0.00	11.37	70.9	18,435	0.38%
2023/05/29	35.7	11.59	4	11.57	11.57	31.7	17,927	0.18%
2023/05/26	47.6	11.58	7	11.58	11.56	40.6	17,787	0.23%
2023/05/25	138.1	11.66	0	0.00	11.58	138.1	17,433	0.79%	大買/鉅額交易
2023/05/24	50.1	11.91	0	0.00	11.87	50.1	16,325	0.31%
2023/05/23	19.4	12.08	0	0.00	12.07	19.4	15,557	0.12%
2023/05/22	6	12.18	0	0.00	12.18	6	15,329	0.04%
2023/05/19	11.2	12.20	0	0.00	12.20	11.2	15,216	0.07%
2023/05/18	0.2	12.32	1	12.31	12.32	-0.8	14,948	-0.01%
2023/05/17	0.1	12.31	0	0.00	12.27	0.1	15,008	0.00%
2023/05/15	10.1	12.21	0	0.00	12.26	10.1	15,138	0.07%
2023/05/12	49.6	12.46	0	0.00	12.34	49.6	14,958	0.33%
2023/05/11	26	12.60	0.2	12.56	12.54	25.8	14,749	0.18%
2023/05/10	2.1	12.77	0.7	12.72	12.67	1.3	14,775	0.01%
2023/05/09	1	12.91	44.4	12.89	12.95	-43.4	14,681	-0.30%
2023/05/08	3	12.67	60	12.68	12.72	-57	14,557	-0.39%
2023/05/05	0	0.00	7	12.50	12.50	-7	14,775	-0.05%
2023/05/03	1	12.16	0.2	12.22	12.19	0.8	14,679	0.01%
2023/05/02	4	12.26	1	12.31	12.32	3	14,828	0.02%
2023/04/27	0	0.00	4	12.12	12.18	-4	15,268	-0.03%
2023/04/26	1	12.00	0	0.00	12.14	1	15,660	0.01%
2023/04/25	0.5	12.10	0.7	12.15	12.08	-0.2	15,774	0.00%
2023/04/24	0	0.00	0.8	12.21	12.20	-0.8	16,097	0.00%
2023/04/21	0	0.00	2	12.33	12.25	-2	16,015	-0.01%
2023/04/20	5	12.24	0	0.00	12.27	5	15,957	0.03%
2023/04/19	2	12.30	8	12.29	12.30	-6	15,965	-0.04%
2023/04/18	1	12.35	14	12.35	12.34	-13	15,913	-0.08%
2023/04/17	0	0.00	10	12.21	12.23	-10	15,813	-0.06%
2023/04/13	0.2	12.12	0	0.00	12.11	0.2	15,687	0.00%
2023/04/12	0.2	12.14	5	12.13	12.12	-4.8	15,657	-0.03%
2023/04/11	6	12.02	0	0.00	12.03	6	15,523	0.04%
2023/04/10	4	11.92	0	0.00	11.93	4	15,505	0.03%
2023/04/07	13	11.90	0	0.00	11.90	13	15,436	0.08%
2023/04/06	19.1	11.86	1	11.87	11.84	18.1	15,345	0.12%
2023/03/31	3	11.92	0	0.00	11.95	3	15,078	0.02%
2023/03/30	5.4	11.84	0	0.00	11.85	5.4	14,859	0.04%
2023/03/29	0.5	11.90	0	0.00	11.86	0.5	14,517	0.00%
2023/03/28	11.6	11.84	6	11.87	11.86	5.6	14,347	0.04%
2023/03/27	50.1	11.93	4	11.94	11.93	46.1	14,018	0.33%
2023/03/24	1	12.12	0	0.00	12.13	1	13,403	0.01%
2023/03/23	2	12.08	0	0.00	12.12	2	13,309	0.02%
2023/03/22	0	12.15	0	0.00	12.12	0	13,217	0.00%
2023/03/21	2	12.04	0	0.00	12.04	2	13,123	0.02%
2023/03/20	3	12.04	0	0.00	12.04	3	13,020	0.02%
2023/03/17	0	0.00	5	12.20	12.14	-5	12,940	-0.04%
2023/03/16	0	0.00	10	12.00	12.02	-10	12,891	-0.08%
2023/03/15	10	12.01	1	12.03	12.03	9	12,846	0.07%
2023/03/14	14.3	11.97	0	0.00	11.93	14.3	12,770	0.11%
2023/03/13	8	12.09	0	0.00	12.10	8	12,273	0.07%
2023/03/10	12.2	12.10	0	0.00	12.09	12.2	12,120	0.10%
2023/03/09	1.2	12.34	0	0.00	12.33	1.2	11,786	0.01%
2023/03/08	6.1	12.33	0	0.00	12.33	6.1	11,706	0.05%
2023/03/07	0	0.00	9	12.59	12.58	-9	11,613	-0.08%
2023/03/06	2	12.34	2	12.43	12.41	0	11,431	0.00%
2023/03/01	3.1	11.93	20	12.05	12.12	-17	10,944	-0.15%
2023/02/24	19.4	12.13	0	0.00	12.10	19.4	10,685	0.18%
2023/02/23	2	12.29	12	12.28	12.26	-10	10,369	-0.10%
2023/02/22	0.1	12.31	0	0.00	12.31	0.1	10,236	0.00%
2023/02/21	2	12.33	8	12.35	12.36	-6	10,102	-0.06%
2023/02/20	2	12.05	6.3	12.26	12.26	-4.2	9,909	-0.04%
2023/02/17	1	12.08	0	0.00	12.10	1	9,801	0.01%
2023/02/16	11.2	12.11	0	0.00	12.16	11.2	9,810	0.11%
2023/02/15	3.4	12.14	0	0.00	12.10	3.4	9,778	0.04%
2023/02/14	12.2	12.22	0	0.00	12.22	12.2	9,616	0.13%
2023/02/13	4.2	12.12	5	12.21	12.20	-0.8	9,536	-0.01%
2023/02/10	4.4	12.14	0	0.00	12.14	4.4	9,252	0.05%
2023/02/09	5	12.12	2	12.13	12.15	3	9,241	0.03%
2023/02/08	18.1	12.08	51	12.09	12.09	-32.9	9,216	-0.36%
2023/02/07	12.7	11.99	0	0.00	12.02	12.7	9,107	0.14%
2023/02/06	13.1	11.94	0	0.00	11.92	13.1	9,071	0.14%
2023/02/03	46.5	12.09	31	12.05	12.03	15.5	8,865	0.17%
2023/02/02	24.9	12.34	0	0.00	12.34	24.9	8,609	0.29%
2023/02/01	14	12.38	2	12.30	12.37	12	8,491	0.14%
2023/01/31	15	12.45	0	0.00	12.34	15	8,383	0.18%
2023/01/30	11	12.63	2	12.66	12.59	9	8,189	0.11%
2023/01/17	54.1	12.45	0	0.00	12.40	54.1	8,088	0.67%
2023/01/16	6	12.82	156	12.84	12.85	-150	7,767	-1.93%	大賣/鉅額交易
2023/01/13	11.2	12.69	2	12.72	12.72	9.2	7,383	0.12%
2023/01/12	0.4	12.77	35	12.77	12.62	-34.7	7,229	-0.48%
2023/01/10	1	12.54	2	12.55	12.56	-1	6,800	-0.01%
2023/01/09	0	0.00	5	12.58	12.59	-5	6,784	-0.07%
2023/01/06	1	12.54	1	12.54	12.50	0	6,695	0.00%
2023/01/05	4.3	12.50	1	12.53	12.50	3.3	6,681	0.05%
2023/01/04	4	12.30	6	12.31	12.29	-2	6,626	-0.03%
2023/01/03	0.3	12.05	20	12.02	12.06	-19.8	6,639	-0.30%
2022/12/30	0.2	12.01	0	0.00	11.97	0.2	6,673	0.00%
2022/12/29	0.2	11.95	0	0.00	11.94	0.2	6,625	0.00%
2022/12/28	0	0.00	1	12.00	12.03	-1	6,662	-0.02%
2022/12/27	0.3	11.92	0	0.00	11.91	0.3	6,599	0.00%
2022/12/21	0	0.00	1	11.72	11.73	-1	7,230	-0.01%
2022/12/20	9.1	11.76	30	11.78	11.71	-21	7,459	-0.28%
2022/12/16	4	11.76	2.3	12.02	12.00	1.7	7,542	0.02%
2022/12/14	0.7	11.96	0	0.00	11.97	0.7	7,600	0.01%
2022/12/13	7	11.94	0	0.00	11.89	7	7,578	0.09%
2022/12/12	0	0.00	20	11.93	11.94	-20	7,645	-0.26%
2022/12/09	10	11.79	4.1	11.97	11.97	5.9	7,672	0.08%
2022/12/07	0.5	11.85	0	0.00	11.86	0.5	7,645	0.01%
2022/12/06	3	11.83	0	0.00	11.75	3	7,709	0.04%
2022/12/05	7	11.68	46	11.70	11.74	-39	7,712	-0.51%
2022/12/02	6.9	11.54	0	0.00	11.49	6.9	7,718	0.09%
2022/12/01	1.1	11.73	30	11.70	11.70	-28.9	7,686	-0.38%
2022/11/30	1	11.68	0	0.00	11.68	1	7,673	0.01%
2022/11/28	1	11.15	0	0.00	11.18	1	7,528	0.01%
2022/11/21	2	10.99	0	0.00	11.00	2	7,883	0.03%
2022/11/18	0.3	11.14	0	0.00	11.13	0.3	7,870	0.00%
2022/11/17	1	11.03	0	0.00	11.07	1	8,127	0.01%
2022/11/16	11	11.22	0	0.00	11.20	11	8,159	0.13%
2022/11/15	1.5	11.12	1	11.10	11.25	0.5	8,186	0.01%
2022/11/14	1	11.11	1	11.08	11.03	0	8,173	0.00%
2022/11/10	1	10.40	0	0.00	10.40	1	8,194	0.01%
2022/11/08	0.1	10.58	0	0.00	10.56	0.1	8,434	0.00%
2022/11/03	0.2	10.11	0	0.00	10.09	0.2	8,790	0.00%
2022/11/02	14	10.14	10	10.19	10.20	4	8,892	0.04%
2022/11/01	4	9.86	1	9.87	9.93	3	8,975	0.03%
2022/10/31	4.5	9.99	0	0.00	9.99	4.5	8,936	0.05%
2022/10/28	17	10.27	0	0.00	10.17	17	8,764	0.19%
2022/10/25	1	10.40	0	0.00	10.45	1	9,916	0.01%
2022/10/24	1.6	10.60	0	0.00	10.59	1.6	10,078	0.02%
2022/10/19	5	10.90	0	0.00	10.88	5	10,014	0.05%
2022/10/12	21	10.67	0	0.00	10.61	21	10,760	0.20%
2022/10/11	2.3	10.82	0	0.00	10.77	2.3	11,044	0.02%
2022/10/07	4.3	11.02	0	0.00	11.00	4.3	11,720	0.04%
2022/10/05	75	11.25	0	0.00	11.22	75	12,246	0.61%
2022/10/03	6	10.89	0	0.00	10.88	6	12,499	0.05%
2022/09/30	17.1	10.93	0	0.00	10.95	17.1	12,489	0.14%
2022/09/29	1	11.02	0	0.00	11.03	1	12,435	0.01%
2022/09/28	20.1	11.20	0	0.00	11.13	20.1	12,468	0.16%
2022/09/27	5	11.34	0	0.00	11.35	5	12,407	0.04%
2022/09/26	11.5	11.54	0	0.00	11.48	11.5	12,167	0.09%
2022/09/23	1	11.66	0	0.00	11.66	1	12,028	0.01%
2022/09/22	0.1	11.63	0	0.00	11.61	0.1	12,026	0.00%
2022/09/21	1.2	11.71	0	0.00	11.73	1.2	11,937	0.01%
2022/09/19	17	11.85	0	0.00	11.81	17	11,861	0.14%
2022/09/15	0	0.00	5	12.01	12.00	-5	11,729	-0.04%
2022/09/14	1	11.91	2	11.91	11.91	-1	11,692	-0.01%
2022/09/13	3	12.03	1	11.97	12.02	2	11,617	0.02%
2022/09/12	0	0.00	10	11.81	11.85	-10	11,526	-0.09%
2022/09/08	1	11.77	0	0.00	11.74	1	11,505	0.01%
2022/09/06	0	0.00	11	11.79	11.79	-11	11,539	-0.10%
2022/09/05	0	0.00	2	11.72	11.71	-2	11,481	-0.02%
2022/09/02	5	11.70	0	0.00	11.70	5	11,426	0.04%
2022/09/01	4	11.75	0	0.00	11.77	4	11,381	0.04%
2022/08/31	11.1	11.70	0	0.00	11.79	11.1	11,269	0.10%
2022/08/30	20	11.75	0	0.00	11.74	20	11,200	0.18%
2022/08/29	7.1	11.69	0	0.00	11.71	7.1	11,080	0.06%
2022/08/26	14	11.76	0	0.00	11.77	14	10,994	0.13%
2022/08/25	3.1	11.67	0	0.00	11.63	3.1	10,873	0.03%
2022/08/24	16.4	11.59	20	11.75	11.59	-3.6	10,836	-0.03%
2022/08/23	11.2	11.75	0	0.00	11.76	11.2	10,536	0.11%
2022/08/22	0.1	11.72	0	0.00	11.78	0.1	10,504	0.00%
2022/08/19	3.4	11.67	0	0.00	11.74	3.4	10,388	0.03%
2022/08/18	9	11.68	0	0.00	11.68	9	10,282	0.09%
2022/08/17	13	11.74	0	0.00	11.74	13	10,061	0.13%
2022/08/16	4.2	11.67	0	0.00	11.66	4.2	9,986	0.04%
2022/08/15	22	11.75	0	0.00	11.70	22	9,899	0.22%
2022/08/12	3	11.69	0	0.00	11.77	3	9,756	0.03%
2022/08/11	7.2	11.61	0	0.00	11.61	7.2	9,740	0.07%
2022/08/10	17.8	11.58	0	0.00	11.52	17.8	9,594	0.19%
2022/08/09	2.2	11.72	0	0.00	11.74	2.2	9,250	0.02%
2022/08/08	6.1	11.68	0	0.00	11.71	6.1	9,094	0.07%
2022/08/05	10.5	11.57	0	0.00	11.59	10.5	8,913	0.12%
2022/08/04	1.2	11.53	0	0.00	11.52	1.2	8,815	0.01%
2022/08/03	18	11.50	0	0.00	11.49	18	8,718	0.21%
2022/08/02	51.7	11.55	0	0.00	11.53	51.7	8,566	0.60%
2022/08/01	23.5	11.78	0	0.00	11.77	23.5	8,121	0.29%
2022/07/29	14.3	11.91	0	0.00	11.90	14.3	7,619	0.19%
2022/07/28	7	11.97	0	0.00	12.01	7	7,362	0.10%
2022/07/27	10.2	12.00	0	0.00	11.99	10.2	7,317	0.14%
2022/07/26	4	11.98	0	0.00	12.02	4	7,439	0.05%
2022/07/25	17.2	11.90	0	0.00	11.89	17.2	7,444	0.23%
2022/07/22	24.4	11.95	0	0.00	11.91	24.4	7,391	0.33%
2022/07/21	3.2	12.10	0	0.00	12.05	3.2	6,984	0.05%
2022/07/20	5.4	12.16	0	0.00	12.13	5.4	6,933	0.08%
2022/07/19	8.4	12.09	0	0.00	12.08	8.4	6,979	0.12%
2022/07/18	29.6	12.03	0	0.00	12.16	29.6	6,919	0.43%
2022/07/15	35.6	13.01	0	0.00	13.00	35.6	6,696	0.53%
2022/07/14	42.1	13.14	1	13.04	13.04	41.1	5,901	0.70%
2022/07/13	10.2	13.26	0	0.00	13.22	10.2	5,661	0.18%
2022/07/12	6.2	13.25	0	0.00	13.28	6.2	5,470	0.11%
2022/07/11	18.1	13.35	0	0.00	13.25	18.1	5,395	0.34%
2022/07/08	0.3	13.50	0	0.00	13.43	0.3	5,223	0.01%
2022/07/07	4	13.36	0	0.00	13.37	4	5,142	0.08%
2022/07/06	17.6	13.39	0	0.00	13.31	17.6	5,188	0.34%
2022/07/05	6	13.62	4	13.61	13.58	2	5,133	0.04%
2022/07/04	1	13.44	2.4	13.45	13.47	-1.4	5,217	-0.03%
2022/07/01	3	13.51	30	13.59	13.47	-27	5,432	-0.50%
2022/06/30	41.1	13.55	0	0.00	13.59	41.1	6,109	0.67%
2022/06/29	1	13.62	0	0.00	13.53	1	6,114	0.02%
2022/06/28	0.2	13.42	0	0.00	13.44	0.2	6,239	0.00%
2022/06/27	0.1	13.40	0	0.00	13.38	0.1	6,320	0.00%
2022/06/23	0.5	13.26	0	0.00	13.26	0.5	6,441	0.01%
2022/06/22	2.3	13.31	4	13.30	13.31	-1.7	6,539	-0.03%
2022/06/21	2.3	13.30	0	0.00	13.36	2.3	6,600	0.03%
2022/06/20	0	0.00	1	13.22	13.20	-1	6,705	-0.01%
2022/06/17	2.2	13.21	0	0.00	13.26	2.2	6,817	0.03%
2022/06/16	10	13.43	0	0.00	13.34	10	6,919	0.14%
2022/06/15	1	13.55	0	0.00	13.57	1	6,992	0.01%
2022/06/14	2.1	13.48	0	0.00	13.50	2.1	7,364	0.03%
2022/06/13	1	13.55	0	0.00	13.57	1	8,146	0.01%
2022/06/10	0	0.00	8	13.74	13.72	-8	9,203	-0.09%
2022/06/09	0.2	13.87	0	0.00	13.83	0.2	9,719	0.00%
2022/06/08	0	0.00	1	13.78	13.80	-1	10,272	-0.01%
2022/06/06	0.1	13.77	20	13.75	13.77	-19.9	10,901	-0.18%
2022/06/02	0	0.00	2	13.85	13.83	-2	11,170	-0.02%
2022/06/01	10	13.79	0	0.00	13.83	10	11,357	0.09%
2022/05/31	0.2	13.70	0	0.00	13.69	0.2	11,451	0.00%
2022/05/30	2.7	13.70	0	0.00	13.66	2.7	11,501	0.02%
2022/05/27	2	13.78	0	0.00	13.77	2	11,573	0.02%
2022/05/25	0	0.00	1	13.82	13.80	-1	11,941	-0.01%
2022/05/24	1	13.78	0	0.00	13.79	1	12,145	0.01%
2022/05/23	1	13.83	12	13.88	13.83	-11	12,213	-0.09%
2022/05/20	0	0.00	1.5	13.91	13.88	-1.5	12,357	-0.01%
2022/05/19	0	0.00	1	13.75	13.71	-1	12,340	-0.01%
2022/05/18	1	13.61	0	0.00	13.68	1	12,290	0.01%
2022/05/17	2.7	13.55	1	13.59	13.59	1.7	12,367	0.01%
2022/05/13	0	0.00	5	13.45	13.46	-5	12,674	-0.04%
2022/05/12	2.1	13.41	0	0.00	13.32	2.1	12,789	0.02%
2022/05/10	2.1	13.32	0	0.00	13.48	2.1	13,399	0.02%
2022/05/09	9.2	13.53	40	13.51	13.51	-30.9	13,472	-0.23%
2022/05/06	2.2	13.76	0	0.00	13.70	2.2	13,456	0.02%
2022/05/05	0	0.00	1	14.01	14.00	-1	13,457	-0.01%
2022/05/03	0	0.00	1	13.95	14.13	-1	13,606	-0.01%
2022/04/29	0	0.00	1	13.94	13.88	-1	13,710	-0.01%
2022/04/27	4	13.42	0	0.00	13.50	4	13,883	0.03%
2022/04/26	1	13.59	0	0.00	13.58	1	14,010	0.01%
2022/04/25	1	13.72	5	13.72	13.62	-4	14,272	-0.03%
2022/04/22	11	13.82	0	0.00	13.88	11	14,452	0.08%
2022/04/21	1	13.97	5	14.03	13.88	-4	14,428	-0.03%
2022/04/20	0	0.00	6	14.29	14.18	-6	14,341	-0.04%
2022/04/19	0	0.00	4	14.32	14.30	-4	14,364	-0.03%
2022/04/18	0	0.00	75	14.18	14.15	-75	14,371	-0.52%
2022/04/13	0.2	14.15	0	0.00	14.17	0.2	14,594	0.00%
2022/04/12	0	0.00	2	14.16	14.22	-2	14,832	-0.01%
2022/04/11	0	0.00	15	14.38	14.17	-15	14,855	-0.10%
2022/04/08	10	14.21	10	14.33	14.40	0	14,777	0.00%
2022/04/07	0	0.00	17.4	14.24	14.13	-17.4	14,617	-0.12%
2022/04/06	0	0.00	34	14.29	14.41	-34	14,510	-0.23%
2022/03/31	0	0.00	12	13.91	13.95	-12	13,889	-0.09%
2022/03/30	1	13.82	2	13.86	13.86	-1	14,027	-0.01%
2022/03/29	0	0.00	5	13.83	13.77	-5	14,293	-0.03%
2022/03/28	2	13.50	0	0.00	13.76	2	14,313	0.01%
2022/03/25	2	13.66	0	0.00	13.66	2	14,277	0.01%
2022/03/24	0.1	13.80	7	13.81	13.78	-7	14,340	-0.05%
2022/03/23	27	13.74	0	0.00	13.75	27	14,461	0.19%
2022/03/21	24	13.56	5	13.56	13.42	19	14,346	0.13%
2022/03/18	1	13.27	2	13.36	13.42	-1	14,375	-0.01%
2022/03/17	20.2	13.13	82	13.06	13.23	-61.8	14,292	-0.43%
2022/03/16	118.1	12.27	80	12.40	12.40	38.1	14,031	0.27%	大買/
2022/03/15	110.2	12.61	0	0.00	12.49	110.2	13,556	0.81%	大買/鉅額交易
2022/03/14	79.1	13.33	30	13.40	13.18	49.1	12,540	0.39%
2022/03/11	22.4	13.50	0	0.00	13.44	22.4	12,094	0.19%
2022/03/10	31	13.71	6	13.80	13.78	25	11,716	0.21%
2022/03/09	21.8	13.64	0	0.00	13.51	21.8	11,861	0.18%
2022/03/08	9.5	13.78	18	13.83	13.78	-8.5	11,465	-0.07%
2022/03/07	15.1	13.92	5	13.96	14.00	10.1	11,240	0.09%
2022/03/04	10	14.01	35	14.05	14.04	-25	11,209	-0.22%
2022/03/03	1.3	14.11	0	0.00	14.08	1.3	11,205	0.01%
2022/03/02	6.3	14.02	0	0.00	14.04	6.3	11,266	0.06%
2022/03/01	12.1	14.10	0	0.00	14.08	12.1	11,237	0.11%
2022/02/25	38.2	14.16	0	0.00	14.05	38.2	11,163	0.34%
2022/02/24	12.5	14.13	0	0.00	14.12	12.5	10,998	0.11%
2022/02/23	10	14.26	3	14.31	14.25	7	10,879	0.06%
2022/02/22	14.2	14.23	0	0.00	14.22	14.2	10,972	0.13%
2022/02/21	1	14.38	10	14.38	14.36	-9	10,967	-0.08%
2022/02/18	1	14.37	2	14.33	14.39	-1	11,026	-0.01%
2022/02/16	0.2	14.35	1	14.33	14.31	-0.8	11,416	-0.01%
2022/02/15	34.2	14.33	1	14.30	14.21	33.2	11,559	0.29%
2022/02/14	53	14.59	2.4	14.65	14.52	50.6	11,754	0.43%
2022/02/11	1	14.80	155	14.82	14.79	-154	12,334	-1.25%	大賣/鉅額交易
2022/02/10	1	14.49	7	14.54	14.58	-6	12,617	-0.05%
2022/02/09	4	14.47	28	14.44	14.47	-24	13,303	-0.18%
2022/02/08	5.2	14.14	0	0.00	14.16	5.2	13,721	0.04%
2022/02/07	17.3	14.16	0	0.00	14.17	17.3	14,094	0.12%
2022/01/26	2.3	14.17	1	14.18	14.17	1.3	14,311	0.01%
2022/01/25	7	14.31	0	0.00	14.24	7	14,722	0.05%
2022/01/24	1	14.31	18	14.43	14.43	-17	14,831	-0.11%
2022/01/21	0	0.00	2	14.34	14.29	-2	14,878	-0.01%
2022/01/20	20	14.29	26	14.25	14.31	-6	14,839	-0.04%
2022/01/19	6	14.07	10	14.12	14.13	-4	14,912	-0.03%
2022/01/18	46.1	13.93	0	0.00	13.97	46.1	15,011	0.31%
2022/01/17	10.3	14.18	0	0.00	14.13	10.3	14,704	0.07%
2022/01/14	8	14.29	0.3	14.32	14.28	7.7	14,427	0.05%
2022/01/12	1	14.42	0.4	14.44	14.41	0.6	14,286	0.00%
2022/01/11	0	0.00	36	14.45	14.40	-36	14,247	-0.25%
2022/01/10	3	14.20	0.4	14.27	14.25	2.6	14,082	0.02%
2022/01/07	2	14.12	0	0.00	14.18	2	14,231	0.01%
2022/01/06	13	14.16	0	0.00	14.12	13	14,133	0.09%
2022/01/05	17.1	14.34	10	14.22	14.22	7.1	13,900	0.05%
2022/01/04	0	0.00	2	14.50	14.51	-2	13,667	-0.01%
2021/12/30	0	0.00	1	14.32	14.31	-1	13,748	-0.01%
2021/12/29	6	14.37	52	14.43	14.33	-46	13,811	-0.33%
2021/12/27	2	14.52	11	14.55	14.56	-9	13,759	-0.07%
2021/12/24	0	0.00	9	14.54	14.54	-9	13,736	-0.07%
2021/12/23	0	0.00	186	14.34	14.45	-186	13,484	-1.38%	大賣/鉅額交易
2021/12/21	2	14.00	0	0.00	14.10	2	13,288	0.02%
2021/12/20	0	0.00	0.1	14.08	14.08	-0.1	13,337	0.00%
2021/12/17	0	0.00	9	14.30	14.34	-9	13,225	-0.07%
2021/12/16	0	0.00	9	14.22	14.23	-9	13,276	-0.07%
2021/12/15	2	14.00	0	0.00	14.14	2	13,338	0.01%
2021/12/14	9	14.16	3	14.15	13.99	6	13,480	0.04%
2021/12/13	0	0.00	3.4	14.36	14.33	-3.4	13,795	-0.02%
2021/12/10	1	14.28	6	14.35	14.28	-5	13,882	-0.04%
2021/12/09	1	14.28	5	14.30	14.29	-4	13,811	-0.03%
2021/12/08	0	0.00	15	14.05	14.04	-15	13,604	-0.11%
2021/12/07	9.7	14.00	1	13.96	14.00	8.7	13,600	0.06%
2021/12/06	12.4	13.92	89	14.03	14.01	-76.6	13,558	-0.56%
2021/12/03	0.1	14.02	4	13.94	14.06	-3.9	13,478	-0.03%
2021/12/01	10.2	13.75	0	0.00	13.75	10.2	13,351	0.08%
2021/11/30	25.7	13.65	1	13.59	13.60	24.7	13,596	0.18%
2021/11/29	0.3	13.65	7	13.59	13.65	-6.7	13,593	-0.05%
2021/11/26	1.1	13.75	19	13.70	13.69	-17.9	13,697	-0.13%
2021/11/25	5.1	13.89	0	0.00	13.90	5.1	13,593	0.04%
2021/11/24	0.1	13.80	0	0.00	13.79	0.1	13,588	0.00%
2021/11/23	2.1	13.71	0	0.00	13.73	2.1	13,550	0.02%
2021/11/22	0.1	13.73	0	0.00	13.70	0.1	13,543	0.00%
2021/11/19	2	13.63	6	13.65	13.64	-4	13,549	-0.03%
2021/11/18	10.6	13.66	55	13.65	13.69	-44.4	13,445	-0.33%
2021/11/17	9	13.78	0	0.00	13.76	9	13,389	0.07%
2021/11/16	1	13.76	0	0.00	13.74	1	13,504	0.01%
2021/11/15	44.6	13.79	1	13.72	13.71	43.6	13,455	0.32%
2021/11/12	8	13.96	0	0.00	13.91	8	13,157	0.06%
2021/11/11	100	13.72	541	13.75	13.81	-441	12,962	-3.40%	大賣/鉅額交易
2021/11/10	44.4	13.44	23	13.49	13.40	21.4	12,650	0.17%
2021/11/09	24.4	13.61	14	13.62	13.57	10.4	12,007	0.09%
2021/11/08	70	13.73	5	13.75	13.71	65	11,286	0.58%
2021/11/05	40.6	13.87	0	0.00	13.86	40.6	10,669	0.38%
2021/11/04	99	13.99	1	13.95	13.94	98	10,204	0.96%
2021/11/03	15.3	13.96	10	14.04	14.01	5.3	10,097	0.05%
2021/11/02	88.1	14.02	0	0.00	14.01	88.1	10,082	0.87%
2021/11/01	31.4	14.04	0	0.00	14.10	31.4	9,851	0.32%
2021/10/29	28.4	14.11	0	0.00	14.13	28.4	9,887	0.29%
2021/10/28	6.2	14.23	0	0.00	14.21	6.2	9,781	0.06%
2021/10/27	33.6	14.18	0	0.00	14.23	33.6	9,915	0.34%
2021/10/26	66	14.38	0	0.00	14.29	66	9,910	0.67%
2021/10/25	21.2	14.53	0	0.00	14.53	21.2	9,873	0.21%
2021/10/22	0.1	14.61	0	0.00	14.57	0.1	10,281	0.00%
2021/10/20	4.1	14.50	0	0.00	14.49	4.1	11,077	0.04%
2021/10/19	1	14.55	5	14.49	14.54	-4	11,260	-0.04%
2021/10/18	12	14.40	2	14.45	14.42	10	11,366	0.09%
2021/10/15	44	14.36	11	14.46	14.46	33	11,664	0.28%
2021/10/13	0	0.00	0.3	14.58	14.58	-0.3	13,097	0.00%
2021/10/12	1	14.57	0	0.00	14.55	1	14,037	0.01%
2021/10/08	1	14.77	0	0.00	14.69	1	14,558	0.01%
2021/10/07	0	0.00	14	14.89	14.92	-14	14,923	-0.09%
2021/10/06	0	0.00	19	14.68	14.75	-19	15,111	-0.13%
2021/10/05	0	0.00	9	14.58	14.56	-9	15,488	-0.06%
2021/10/04	0	0.00	55	14.49	14.52	-55	15,955	-0.34%
2021/10/01	1	14.48	1.7	14.51	14.48	-0.7	16,396	0.00%
2021/09/30	1	14.58	0	0.00	14.61	1	16,844	0.01%
2021/09/29	11	14.51	13	14.54	14.59	-2	17,412	-0.01%
2021/09/28	0	0.00	5	14.60	14.64	-5	17,942	-0.03%
2021/09/27	21.2	14.35	0	0.00	14.35	21.2	17,971	0.12%
2021/09/24	5	14.59	4	14.56	14.57	1	17,973	0.01%
2021/09/23	3	14.47	0	0.00	14.53	3	18,139	0.02%
2021/09/22	12.1	14.01	5	13.99	14.12	7.1	18,032	0.04%
2021/09/17	23.3	14.22	0	0.00	14.18	23.3	17,974	0.13%
2021/09/16	66	14.42	0	0.00	14.24	66	17,831	0.37%
2021/09/15	34	14.75	13	14.76	14.73	21	17,376	0.12%
2021/09/14	0	0.00	6	15.08	15.04	-6	17,265	-0.03%
2021/09/13	10	15.03	5	15.08	15.07	5	17,369	0.03%
2021/09/10	22	14.98	20	15.00	15.00	2	17,530	0.01%
2021/09/09	2	14.92	0	0.00	14.94	2	17,835	0.01%
2021/09/08	1	14.97	6	14.98	14.98	-5	18,058	-0.03%
2021/09/07	3	14.96	29	14.91	14.93	-26	18,082	-0.14%
2021/09/06	3	15.02	16	15.21	14.99	-13	18,204	-0.07%
2021/09/03	3	15.02	26	15.02	15.06	-23	18,007	-0.13%
2021/09/02	2	14.82	12	14.83	14.82	-10	17,690	-0.06%
2021/09/01	1	14.72	19	14.74	14.73	-18	17,522	-0.10%
2021/08/31	5	14.41	40	14.40	14.47	-35	17,345	-0.20%
2021/08/30	1	14.41	1	14.45	14.47	0	17,319	0.00%
2021/08/27	0.1	14.43	0	0.00	14.42	0.1	17,252	0.00%
2021/08/26	20	14.50	12	14.47	14.43	8	17,241	0.05%
2021/08/25	17	14.34	30	14.41	14.43	-13	17,183	-0.08%
2021/08/24	10	14.29	0	0.00	14.29	10	17,194	0.06%
2021/08/23	1.5	14.04	31	14.17	14.20	-29.5	17,173	-0.17%
2021/08/20	5.3	13.94	0	0.00	13.86	5.3	17,067	0.03%
2021/08/19	18	14.03	0	0.00	14.01	18	16,856	0.11%
2021/08/18	4.1	14.14	0	0.00	14.20	4.1	16,788	0.02%
2021/08/13	1	14.30	1	14.30	14.30	0	16,582	0.00%
2021/08/12	30	14.35	100.6	14.37	14.36	-70.6	16,536	-0.43%
2021/08/11	15	14.28	3	14.34	14.34	12	16,466	0.07%
2021/08/10	3	14.00	0	0.00	14.09	3	16,299	0.02%
2021/08/09	12.2	14.05	0	0.00	14.08	12.2	16,292	0.07%
2021/08/06	4.2	13.89	0	0.00	13.89	4.2	16,026	0.03%
2021/08/05	22	13.98	2	13.98	13.96	20	15,823	0.13%
2021/08/04	25	14.02	74	14.02	14.03	-49	15,823	-0.31%
2021/08/03	77	14.08	0	0.00	13.96	77	15,715	0.49%
2021/08/02	32.1	13.90	1	13.95	14.05	31.1	15,530	0.20%
2021/07/30	123	13.98	80	13.98	13.92	43	15,385	0.28%	大買/
2021/07/29	24.3	14.00	1	14.05	14.05	23.3	15,241	0.15%
2021/07/28	26.2	13.91	19	13.92	13.88	7.2	15,073	0.05%
2021/07/27	3	14.18	16	14.21	14.15	-13	14,771	-0.09%
2021/07/26	32	14.30	0	0.00	14.26	32	14,884	0.21%
2021/07/23	18.2	14.55	0	0.00	14.50	18.2	14,482	0.13%
2021/07/22	3.1	14.61	0	0.00	14.61	3.1	14,626	0.02%
2021/07/21	14.2	14.45	0	0.00	14.42	14.2	14,896	0.10%
2021/07/20	46.7	14.56	21	14.54	14.49	25.7	14,776	0.17%
2021/07/19	36	14.79	77	14.77	14.76	-41	14,050	-0.29%
2021/07/16	68.1	14.90	0	0.00	14.92	68.1	13,439	0.51%
2021/07/15	77	15.46	0	0.00	15.59	77	12,665	0.61%
2021/07/14	18.5	15.42	0	0.00	15.42	18.5	12,176	0.15%
2021/07/13	18.2	15.44	0	0.00	15.45	18.2	11,740	0.16%
2021/07/12	88	15.41	20	15.45	15.48	68	11,418	0.60%
2021/07/09	65	15.42	50	15.42	15.44	15	11,013	0.14%
2021/07/08	25	15.57	0	0.00	15.56	25	10,590	0.24%
2021/07/07	9	15.62	0	0.00	15.61	9	10,149	0.09%
2021/07/06	63	15.67	10	15.70	15.70	53	9,772	0.54%
2021/07/05	33	15.79	45	15.74	15.80	-12	9,266	-0.13%
2021/07/02	21	15.62	0	0.00	15.61	21	8,694	0.24%
2021/07/01	23	15.63	0	0.00	15.64	23	8,655	0.27%
2021/06/30	27	15.69	0	0.00	15.68	27	8,582	0.31%
2021/06/29	1	15.75	2.5	15.81	15.71	-1.5	8,411	-0.02%
2021/06/28	7	15.82	0	0.00	15.81	7	8,372	0.08%
2021/06/25	10	15.80	20	15.83	15.82	-10	8,524	-0.12%
2021/06/24	2	15.76	20	15.73	15.74	-18	8,621	-0.21%
2021/06/23	4	15.68	0	0.00	15.68	4	8,635	0.05%
2021/06/22	14	15.49	0.5	15.50	15.53	13.5	8,835	0.15%
2021/06/21	35	15.46	0	0.00	15.51	35	9,068	0.39%
2021/06/18	33	15.64	0	0.00	15.63	33	9,032	0.37%
2021/06/17	23	15.72	0	0.00	15.71	23	8,735	0.26%
2021/06/16	18	15.86	0	0.00	15.87	18	8,671	0.21%
2021/06/15	11	15.92	0	0.00	15.94	11	8,646	0.13%
2021/06/09	0	0.00	5	16.01	16.00	-5	8,781	-0.06%
2021/06/08	16	16.01	0	0.00	16.00	16	8,964	0.18%
2021/06/07	15	16.02	0	0.00	16.03	15	9,122	0.16%
2021/06/04	6	16.04	0	0.00	16.05	6	9,173	0.07%
2021/06/03	5	16.09	10	16.09	16.09	-5	9,279	-0.05%
2021/06/01	21	16.04	0	0.00	16.04	21	9,717	0.22%
2021/05/31	21	16.12	0	0.00	16.13	21	9,838	0.21%
2021/05/28	15	16.18	0	0.00	16.18	15	9,901	0.15%
2021/05/26	2	16.11	0	0.00	16.10	2	10,562	0.02%
2021/05/25	0	0.00	11	16.02	16.04	-11	10,821	-0.10%
2021/05/24	8	16.00	0	0.00	16.00	8	11,271	0.07%
2021/05/21	25	16.00	0	0.00	16.02	25	11,513	0.22%
2021/05/20	51	15.99	0	0.00	16.00	51	11,809	0.43%
2021/05/19	8	16.05	0	0.00	16.04	8	12,215	0.07%
2021/05/18	23	16.05	20	16.05	16.08	3	12,850	0.02%
2021/05/17	10	15.88	3	15.94	15.92	7	13,371	0.05%
2021/05/14	6	15.92	1	15.92	15.90	5	14,427	0.03%
2021/05/13	2	15.87	2	15.90	15.92	0	15,549	0.00%
2021/05/12	31	15.97	22	16.01	16.00	9	15,681	0.06%
2021/05/11	14.5	15.95	0	0.00	16.02	14.5	15,626	0.09%
2021/05/10	3	16.11	0	0.00	16.10	3	15,716	0.02%
2021/05/07	1	16.06	1	16.08	16.20	0	15,915	0.00%
2021/05/06	25	16.02	10	16.05	15.99	15	16,055	0.09%
2021/05/05	2	15.94	25	16.01	15.98	-23	16,239	-0.14%
2021/05/04	34	15.87	58	15.81	15.87	-24	16,403	-0.15%
2021/05/03	24	15.88	5	15.87	15.85	19	16,525	0.11%
2021/04/29	28	16.05	0	0.00	16.08	28	16,336	0.17%
2021/04/28	21	16.00	48	16.00	15.99	-27	16,448	-0.16%
2021/04/27	20	16.11	0	0.00	16.05	20	16,315	0.12%
2021/04/26	22	16.22	2	16.29	16.18	20	16,129	0.12%
2021/04/23	4	16.22	0	0.00	16.23	4	16,163	0.02%
2021/04/22	7	16.25	0	0.00	16.22	7	16,338	0.04%
2021/04/21	12	16.31	0	0.00	16.30	12	16,404	0.07%
2021/04/20	0	0.00	6.2	16.39	16.41	-6.2	16,511	-0.04%
2021/04/19	1	16.36	10	16.38	16.40	-9	16,749	-0.05%
2021/04/15	2	16.28	20	16.27	16.28	-18	17,281	-0.10%
2021/04/14	1	16.25	6	16.27	16.31	-5	17,530	-0.03%
2021/04/13	3	16.26	20	16.28	16.25	-17	17,759	-0.10%
2021/04/12	40	16.29	47	16.27	16.27	-7	18,051	-0.04%
2021/04/09	5	16.36	0	0.00	16.35	5	18,299	0.03%
2021/04/08	3	16.39	9	16.41	16.41	-6	18,583	-0.03%
2021/04/07	17	16.42	45	16.39	16.41	-28	18,945	-0.15%
2021/04/06	7	16.46	0	0.00	16.47	7	19,237	0.04%
2021/04/01	13	16.31	5	16.33	16.32	8	19,626	0.04%
2021/03/31	5	16.35	7	16.32	16.28	-2	20,059	-0.01%
2021/03/30	2.5	16.34	26	16.30	16.40	-23.5	20,432	-0.12%
2021/03/29	25	16.13	60	16.14	16.18	-35	20,561	-0.17%
2021/03/25	30.2	15.81	0	0.00	15.81	30.2	21,351	0.14%
2021/03/24	49	15.96	0	0.00	15.90	49	21,444	0.23%
2021/03/23	17	16.11	22	16.30	16.12	-5	21,213	-0.02%
2021/03/22	0	0.00	1	16.24	16.24	-1	21,359	0.00%
2021/03/19	44	16.17	0	0.00	16.11	44	21,958	0.20%
2021/03/18	1	16.20	0	0.00	16.25	1	22,274	0.00%
2021/03/17	3	16.14	0	0.00	16.13	3	22,893	0.01%
2021/03/16	2	16.13	0	0.00	16.14	2	23,551	0.01%
2021/03/15	2	16.06	0	0.00	16.11	2	24,398	0.01%
2021/03/12	3	16.05	2	16.04	16.09	1	25,142	0.00%
2021/03/11	3	16.00	24	16.01	16.02	-21	25,824	-0.08%
2021/03/10	3	15.81	1	15.84	15.80	2	26,553	0.01%
2021/03/09	7	15.69	5	15.77	15.78	2	27,886	0.01%
2021/03/08	1	15.80	0	0.00	15.74	1	29,080	0.00%
2021/03/05	18	15.63	0	0.00	15.72	18	30,378	0.06%
2021/03/04	32	15.73	1	15.83	15.71	31	31,200	0.10%
2021/03/03	1	15.74	18.4	15.79	15.87	-17.4	32,520	-0.05%
2021/03/02	12	15.77	0	0.00	15.68	12	34,800	0.03%
2021/02/26	57	15.73	0	0.00	15.72	57	36,660	0.16%
2021/02/25	59	15.79	10	15.78	15.90	49	37,418	0.13%
2021/02/24	58	15.90	5	15.78	15.81	53	39,726	0.13%
2021/02/23	63.1	15.93	10	15.90	15.95	53.1	41,184	0.13%
2021/02/22	11.2	15.98	21	15.98	15.98	-9.8	45,206	-0.02%
2021/02/19	44	15.68	0	0.00	15.73	44	50,089	0.09%
2021/02/18	58	15.98	25	16.07	15.89	33	55,747	0.06%
2021/02/17	59	15.66	105	15.93	15.94	-46	60,989	-0.08%	大賣/
2021/02/05	277.1	15.15	0	0.00	15.11	277.1	72,664	0.38%	大買/鉅額交易
2021/02/04	122	15.34	32	15.52	15.26	90	72,754	0.12%	大買/