中信中國高股息 (00882)-玉山-板橋券商分點個股進出

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
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894張
產業
上市
346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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.5	11.10	25	11.08	11.01	-21.5	22,456	-0.10%
2024/05/02	103	10.85	21	10.94	10.96	82	22,906	0.36%	大買/
2024/04/30	0	0.00	15	10.93	10.85	-15	23,316	-0.06%
2024/04/29	22.2	10.98	82	10.96	10.94	-59.9	23,572	-0.25%
2024/04/26	2	10.71	37	10.74	10.76	-35	24,372	-0.14%
2024/04/25	32	10.70	59	10.51	10.64	-27	24,742	-0.11%
2024/04/24	0.1	10.46	14	10.45	10.48	-13.9	25,250	-0.05%
2024/04/23	0.5	10.48	160	10.43	10.44	-159.5	26,952	-0.59%	大賣/鉅額交易
2024/04/22	7.3	10.42	12.9	10.45	10.43	-5.6	27,099	-0.02%
2024/04/19	101	10.27	4	10.34	10.33	97	26,904	0.36%	大買/
2024/04/18	0	0.00	2	10.33	10.31	-2	26,670	-0.01%
2024/04/17	33.5	10.26	0	0.00	10.26	33.5	26,698	0.13%
2024/04/16	5	10.27	9	10.23	10.24	-4	26,772	-0.01%
2024/04/15	2	10.29	1	10.31	10.31	1	26,741	0.00%
2024/04/12	2	10.33	2	10.37	10.33	0	26,832	0.00%
2024/04/11	2	10.30	8	10.43	10.45	-6	26,819	-0.02%
2024/04/10	1	10.38	1.5	10.39	10.37	-0.5	26,780	0.00%
2024/04/09	1	10.34	7.7	10.34	10.33	-6.7	27,028	-0.02%
2024/04/08	1.9	10.24	10	10.29	10.30	-8.1	27,072	-0.03%
2024/04/03	11.6	10.30	1	10.34	10.30	10.6	27,035	0.04%
2024/04/02	5	10.35	1	10.36	10.30	4	27,099	0.01%
2024/04/01	3	10.28	0	0.00	10.27	3	27,116	0.01%
2024/03/29	3	10.21	0	0.00	10.21	3	27,114	0.01%
2024/03/28	80.4	10.22	2	10.24	10.23	78.4	27,103	0.29%
2024/03/27	52	10.31	10	10.38	10.30	42	26,851	0.16%
2024/03/26	1.3	10.36	0	0.00	10.36	1.3	26,842	0.00%
2024/03/25	5.5	10.49	13	10.48	10.47	-7.5	26,704	-0.03%
2024/03/22	13.2	10.43	0	0.00	10.43	13.2	26,691	0.05%
2024/03/21	19.2	10.50	130	10.53	10.50	-110.8	26,733	-0.41%	大賣/鉅額交易
2024/03/20	3.6	10.42	9	10.41	10.41	-5.4	26,880	-0.02%
2024/03/19	11	10.47	3	10.48	10.42	8	27,015	0.03%
2024/03/18	92	10.45	112	10.34	10.45	-20	27,297	-0.07%	大賣/
2024/03/15	9.8	10.26	1	10.24	10.25	8.8	27,202	0.03%
2024/03/14	15	10.40	52	10.37	10.34	-37	27,830	-0.13%
2024/03/13	20.5	10.40	15	10.38	10.40	5.5	28,099	0.02%
2024/03/12	7.1	10.32	41	10.32	10.35	-33.9	28,058	-0.12%
2024/03/11	48.4	10.28	1	10.28	10.28	47.4	28,080	0.17%
2024/03/08	1.1	10.25	91	10.28	10.32	-89.9	28,405	-0.32%
2024/03/07	3	10.26	25	10.27	10.26	-22	28,306	-0.08%
2024/03/06	25.1	10.13	31	10.07	10.21	-5.9	28,071	-0.02%
2024/03/05	15.6	10.10	4	10.14	10.10	11.6	28,190	0.04%
2024/03/04	20.5	10.21	31	10.21	10.19	-10.5	28,405	-0.04%
2024/03/01	13.1	10.18	5	10.25	10.23	8.1	28,288	0.03%
2024/02/29	18.2	10.21	2	10.17	10.25	16.2	28,108	0.06%
2024/02/27	37	10.27	54.2	10.24	10.28	-17.2	27,960	-0.06%
2024/02/26	23	10.35	107.5	10.34	10.35	-84.5	27,627	-0.31%	大賣/
2024/02/23	17.3	10.44	6.5	10.44	10.41	10.8	27,354	0.04%
2024/02/22	16.5	10.26	20	10.28	10.34	-3.5	26,877	-0.01%
2024/02/21	130.3	10.20	113.5	10.15	10.30	16.8	26,406	0.06%	大買/大賣/
2024/02/20	25.3	9.98	7	9.97	9.96	18.3	25,499	0.07%
2024/02/19	53	9.90	89	9.88	9.89	-36	25,222	-0.14%
2024/02/16	33.1	9.77	17	9.80	9.84	16.1	24,986	0.06%
2024/02/15	225.8	9.57	25	9.57	9.60	200.8	24,606	0.82%	大買/鉅額交易
2024/02/05	63.8	9.50	1	9.58	9.56	62.8	24,299	0.26%
2024/02/02	30.7	9.64	7	9.66	9.59	23.7	23,823	0.10%
2024/02/01	12.2	9.65	6.6	9.67	9.66	5.6	23,581	0.02%
2024/01/31	42.7	9.61	0.1	9.58	9.62	42.6	23,304	0.18%
2024/01/30	37.9	9.78	5	9.83	9.70	32.9	22,919	0.14%
2024/01/29	11.4	9.98	0	0.00	9.95	11.4	22,333	0.05%
2024/01/26	34.5	9.97	30	10.00	9.98	4.5	21,969	0.02%
2024/01/25	35.1	9.90	172	9.83	10.01	-136.9	21,537	-0.64%	大賣/鉅額交易
2024/01/24	59.4	9.58	14	9.57	9.51	45.4	20,662	0.22%
2024/01/23	112.8	9.29	1	9.40	9.42	111.8	19,990	0.56%	大買/鉅額交易
2024/01/22	105.7	9.37	47	9.39	9.30	58.7	19,421	0.30%	大買/
2024/01/19	75.9	9.60	5	9.65	9.56	70.9	18,124	0.39%
2024/01/18	106	9.63	169	9.65	9.61	-63.1	17,379	-0.36%	大買/大賣/
2024/01/17	266.3	9.89	160	9.78	9.78	106.3	16,490	0.64%	大買/大賣/鉅額交易
2024/01/16	5.1	10.29	125	10.26	10.27	-119.9	14,739	-0.81%	大賣/鉅額交易
2024/01/15	14.1	10.32	0.5	10.34	10.33	13.6	14,582	0.09%
2024/01/12	5	10.28	7	10.29	10.32	-2	14,577	-0.01%
2024/01/11	44	10.30	12	10.25	10.34	32	14,581	0.22%
2024/01/10	11.5	10.28	3	10.27	10.28	8.5	14,453	0.06%
2024/01/09	12	10.30	15	10.32	10.31	-3	14,309	-0.02%
2024/01/08	24.8	10.36	20	10.31	10.32	4.8	14,150	0.03%
2024/01/05	33.4	10.48	0	0.00	10.48	33.4	13,932	0.24%
2024/01/04	59.5	10.44	23	10.43	10.42	36.5	13,904	0.26%
2024/01/03	55.5	10.45	8.2	10.42	10.48	47.3	13,696	0.35%
2024/01/02	18.1	10.37	1	10.38	10.38	17.1	13,375	0.13%
2023/12/29	15	10.35	2	10.35	10.36	13	13,268	0.10%
2023/12/28	38.4	10.27	2	10.30	10.31	36.4	13,216	0.28%
2023/12/27	26	10.20	10	10.17	10.22	16	13,606	0.12%
2023/12/26	3	10.22	13	10.23	10.19	-10	13,435	-0.07%
2023/12/25	10.2	10.22	0	0.00	10.21	10.2	13,409	0.08%
2023/12/22	18	10.25	80	10.26	10.23	-62	13,357	-0.46%
2023/12/21	33	10.19	5	10.14	10.23	28	13,221	0.21%
2023/12/20	41.9	10.23	5	10.22	10.21	36.9	13,119	0.28%
2023/12/19	13	10.19	0	0.00	10.21	13	13,101	0.10%
2023/12/18	29	10.25	4	10.28	10.25	25	12,996	0.19%
2023/12/15	80.6	10.31	0	0.00	10.28	80.6	12,812	0.63%
2023/12/14	29.5	10.18	0	0.00	10.12	29.5	12,440	0.24%
2023/12/13	48.2	10.17	2	10.23	10.15	46.2	12,144	0.38%
2023/12/12	14.3	10.19	12	10.12	10.21	2.3	11,853	0.02%
2023/12/11	74.9	10.01	1	10.02	10.03	73.9	11,763	0.63%
2023/12/08	28.4	10.16	0	0.00	10.15	28.4	10,994	0.26%
2023/12/07	154.7	10.21	0	0.00	10.23	154.7	10,549	1.47%	大買/鉅額交易
2023/12/06	1.6	10.32	13	10.31	10.36	-11.4	10,211	-0.11%
2023/12/05	43.1	10.27	45	10.27	10.26	-1.9	10,020	-0.02%
2023/12/04	8	10.40	4	10.38	10.39	4	9,505	0.04%
2023/12/01	3.8	10.42	0	0.00	10.42	3.8	9,373	0.04%
2023/11/30	62.4	10.42	97	10.43	10.40	-34.6	9,281	-0.37%
2023/11/29	52.6	10.52	2	10.46	10.45	50.6	9,144	0.55%
2023/11/28	12	10.62	15	10.58	10.62	-3	8,462	-0.04%
2023/11/27	7.2	10.63	0	0.00	10.62	7.2	8,460	0.09%
2023/11/24	82	10.73	2	10.73	10.71	80	8,387	0.95%
2023/11/22	4.1	10.64	0	0.00	10.65	4.1	8,569	0.05%
2023/11/21	27.1	10.78	1	10.75	10.73	26.1	8,549	0.31%
2023/11/20	2.9	10.72	101	10.73	10.71	-98.1	8,640	-1.14%	大賣/
2023/11/17	7.6	10.72	0.1	10.72	10.71	7.5	8,653	0.09%
2023/11/16	99.2	10.81	7	10.79	10.82	92.2	8,794	1.05%
2023/11/15	8.7	10.82	7	10.82	10.83	1.7	9,176	0.02%
2023/11/14	7.1	10.65	2	10.66	10.66	5.1	9,274	0.06%
2023/11/13	2	10.56	0	0.00	10.59	2	9,602	0.02%
2023/11/10	6.4	10.62	0	0.00	10.62	6.4	9,736	0.07%
2023/11/09	6.2	10.67	4	10.70	10.69	2.2	9,899	0.02%
2023/11/08	0.3	10.74	0	0.00	10.73	0.3	10,462	0.00%
2023/11/07	7	10.80	1	10.78	10.79	6	10,644	0.06%
2023/11/06	1.5	10.85	2	10.88	10.87	-0.5	10,785	0.00%
2023/11/03	7.1	10.79	0	0.00	10.79	7.1	10,883	0.06%
2023/11/02	1.1	10.76	0	0.00	10.74	1.1	11,019	0.01%
2023/11/01	2	10.71	0	0.00	10.73	2	11,196	0.02%
2023/10/30	0.5	10.74	0	0.00	10.72	0.5	11,635	0.00%
2023/10/27	7.2	10.70	1	10.76	10.76	6.2	11,917	0.05%
2023/10/26	1	10.62	0	0.00	10.62	1	12,729	0.01%
2023/10/25	2	10.75	1	10.65	10.71	1	13,125	0.01%
2023/10/24	18	10.49	1	10.46	10.51	17	13,241	0.13%
2023/10/23	16.3	10.51	4	10.51	10.46	12.3	13,469	0.09%
2023/10/20	14.5	10.57	0	0.00	10.55	14.5	13,763	0.11%
2023/10/19	14.2	10.63	5	10.66	10.65	9.2	13,951	0.07%
2023/10/18	4	10.81	0	0.00	10.79	4	13,969	0.03%
2023/10/16	1.6	10.83	0	0.00	10.81	1.6	14,720	0.01%
2023/10/13	5.3	10.88	0	0.00	10.86	5.3	16,147	0.03%
2023/10/12	1.1	10.97	9.1	10.93	10.98	-8	16,487	-0.05%
2023/10/11	1	10.75	11	10.77	10.75	-10	16,693	-0.06%
2023/10/06	3	10.65	0	0.00	10.70	3	16,779	0.02%
2023/10/05	14.4	10.59	0	0.00	10.58	14.4	16,858	0.09%
2023/10/04	11	10.57	0	0.00	10.57	11	16,984	0.06%
2023/10/03	41.5	10.66	2	10.87	10.61	39.5	17,274	0.23%
2023/10/02	5	10.93	30	10.92	10.92	-25	17,038	-0.15%
2023/09/28	25	10.86	1	10.85	10.86	24	17,457	0.14%
2023/09/27	4.3	10.87	0	0.00	10.87	4.3	17,646	0.02%
2023/09/26	13	10.90	1.2	10.95	10.88	11.8	17,770	0.07%
2023/09/25	5.3	11.02	1	10.97	10.96	4.3	17,941	0.02%
2023/09/22	8	10.91	5	10.90	10.97	3	18,044	0.02%
2023/09/21	9.2	10.96	7	10.97	10.92	2.2	18,177	0.01%
2023/09/20	6.7	10.98	21	11.01	11.00	-14.3	18,240	-0.08%
2023/09/19	0	0.00	9	10.99	10.97	-9	18,322	-0.05%
2023/09/18	2.2	10.90	0	0.00	10.90	2.2	18,601	0.01%
2023/09/15	0.5	10.98	11	11.04	11.00	-10.5	18,796	-0.06%
2023/09/14	22.2	10.87	120	10.90	10.89	-97.8	18,835	-0.52%	大賣/
2023/09/13	4.1	10.90	0	0.00	10.90	4.1	18,861	0.02%
2023/09/12	27.3	10.95	0	0.00	10.92	27.3	19,014	0.14%
2023/09/11	3.3	10.87	6	10.90	10.96	-2.7	19,226	-0.01%
2023/09/08	13.2	10.94	3.3	10.95	10.95	9.9	19,312	0.05%
2023/09/07	1	11.07	1	11.02	11.01	0	19,583	0.00%
2023/09/06	8.1	11.01	0	0.00	11.02	8.1	19,745	0.04%
2023/09/05	3.2	11.14	25	11.10	11.12	-21.8	19,743	-0.11%
2023/09/04	14	11.19	18.2	11.11	11.17	-4.2	19,943	-0.02%
2023/09/01	3	10.89	1	10.87	10.94	2	20,057	0.01%
2023/08/31	8.6	10.90	1	10.96	10.88	7.6	20,308	0.04%
2023/08/30	20	11.02	0	0.00	10.99	20	20,687	0.10%
2023/08/29	12	10.90	6	10.94	10.96	6	21,161	0.03%
2023/08/28	54.2	10.95	0	0.00	10.84	54.2	21,529	0.25%
2023/08/25	0.2	10.67	25	10.72	10.73	-24.8	21,976	-0.11%
2023/08/24	27.2	10.67	6.3	10.62	10.69	20.9	22,700	0.09%
2023/08/23	36.4	10.62	0	0.00	10.65	36.4	23,009	0.16%
2023/08/22	28.2	10.56	0.5	10.58	10.54	27.7	23,454	0.12%
2023/08/21	45.4	10.63	0	0.00	10.61	45.4	24,483	0.19%
2023/08/18	19.4	10.86	8	10.84	10.82	11.4	25,064	0.05%
2023/08/17	54.8	10.83	0	0.00	10.87	54.8	25,278	0.22%
2023/08/16	12.4	10.94	20.4	10.93	10.94	-8	25,148	-0.03%
2023/08/15	31	11.03	0	0.00	11.02	31	25,258	0.12%
2023/08/14	41	11.05	29.5	11.03	11.04	11.5	25,150	0.05%
2023/08/11	24.5	11.27	4	11.29	11.29	20.5	24,684	0.08%
2023/08/10	7.3	11.35	46	11.38	11.35	-38.7	24,609	-0.16%
2023/08/09	44.2	11.40	7	11.40	11.40	37.2	24,726	0.15%
2023/08/08	7	11.42	10	11.43	11.47	-3	24,874	-0.01%
2023/08/07	44.5	11.57	21	11.51	11.52	23.5	24,834	0.09%
2023/08/04	7	11.66	121	11.67	11.66	-114	24,827	-0.46%	大賣/鉅額交易
2023/08/02	40	11.57	16	11.63	11.54	24	25,158	0.10%
2023/08/01	21.5	11.80	20	11.74	11.72	1.5	25,170	0.01%
2023/07/31	36	11.84	25	11.86	11.83	11	25,129	0.04%
2023/07/28	5	11.43	42	11.57	11.61	-37	24,479	-0.15%
2023/07/27	5	11.42	3.5	11.41	11.43	1.5	24,109	0.01%
2023/07/26	9	11.31	3	11.29	11.27	6	23,981	0.03%
2023/07/25	4.4	11.23	4	11.15	11.26	0.4	23,761	0.00%
2023/07/24	8.5	11.03	23	11.03	11.01	-14.5	23,374	-0.06%
2023/07/21	10	11.07	4	11.06	11.08	6	23,134	0.03%
2023/07/20	9.8	11.06	1.5	11.08	11.09	8.3	23,109	0.04%
2023/07/19	74.9	10.96	11	10.95	10.96	63.9	22,998	0.28%
2023/07/18	102.3	11.09	0	0.00	11.03	102.3	22,560	0.45%	大買/鉅額交易
2023/07/17	45.3	11.57	0	0.00	11.58	45.3	21,201	0.21%
2023/07/14	48.1	11.57	3	11.59	11.57	45.1	20,872	0.22%
2023/07/13	5.3	11.59	0.1	11.64	11.61	5.2	20,708	0.02%
2023/07/12	10	11.53	15	11.56	11.53	-5	20,728	-0.02%
2023/07/11	8.1	11.54	1	11.57	11.53	7.1	20,658	0.03%
2023/07/10	37	11.46	30	11.54	11.43	7	20,524	0.03%
2023/07/07	42.1	11.49	0	0.00	11.52	42.1	20,255	0.21%
2023/07/06	27.2	11.64	2	11.65	11.60	25.2	20,051	0.13%
2023/07/05	10.2	11.78	17	11.79	11.78	-6.8	19,680	-0.03%
2023/07/04	12	11.86	12	11.83	11.87	0	19,471	0.00%
2023/07/03	9	11.80	44	11.81	11.83	-35	19,558	-0.18%
2023/06/30	46	11.66	5	11.67	11.70	41	19,557	0.21%
2023/06/29	23.3	11.63	2.4	11.64	11.61	20.9	19,753	0.11%
2023/06/28	6.1	11.64	0	0.00	11.65	6.1	19,736	0.03%
2023/06/27	4	11.52	9	11.56	11.59	-5	19,991	-0.03%
2023/06/26	38.7	11.43	0	0.00	11.46	38.7	20,567	0.19%
2023/06/21	21.5	11.63	2	11.61	11.62	19.5	20,298	0.10%
2023/06/20	8.8	11.72	11	11.76	11.70	-2.2	20,119	-0.01%
2023/06/19	33.5	11.79	4	11.81	11.75	29.5	20,053	0.15%
2023/06/16	16	11.81	26	11.76	11.84	-10	19,951	-0.05%
2023/06/15	14.5	11.69	13	11.75	11.72	1.5	19,924	0.01%
2023/06/14	7.3	11.71	11	11.72	11.72	-3.7	19,716	-0.02%
2023/06/13	47.3	11.70	2	11.73	11.71	45.3	19,644	0.23%
2023/06/12	27.9	11.73	2	11.74	11.76	25.9	19,475	0.13%
2023/06/09	27.9	11.74	1	11.73	11.75	26.9	19,827	0.14%
2023/06/08	32	11.64	0	0.00	11.67	32	19,892	0.16%
2023/06/07	80.3	11.68	0	0.00	11.64	80.3	20,025	0.40%
2023/06/06	22	11.64	11	11.68	11.65	11	19,804	0.06%
2023/06/05	39.7	11.56	7	11.64	11.53	32.7	19,821	0.16%
2023/06/02	28.9	11.49	40	11.34	11.50	-11.1	19,632	-0.06%
2023/06/01	35.2	11.28	9	11.30	11.30	26.2	19,279	0.14%
2023/05/31	54	11.28	0	0.00	11.25	54	18,948	0.28%
2023/05/30	79.2	11.45	1	11.44	11.37	78.2	18,435	0.42%
2023/05/29	38.1	11.56	0.5	11.59	11.57	37.6	17,927	0.21%
2023/05/26	41	11.57	0	0.00	11.56	41	17,787	0.23%
2023/05/25	148.7	11.69	0	0.00	11.58	148.7	17,433	0.85%	大買/鉅額交易
2023/05/24	107.8	11.94	0	0.00	11.87	107.8	16,325	0.66%	大買/鉅額交易
2023/05/23	62	12.12	0	0.00	12.07	62	15,557	0.40%
2023/05/22	48.6	12.17	0	0.00	12.18	48.6	15,329	0.32%
2023/05/19	69.5	12.21	0	0.00	12.20	69.5	15,216	0.46%
2023/05/18	8	12.30	1	12.34	12.32	7	14,948	0.05%
2023/05/17	3	12.28	0	0.00	12.27	3	15,008	0.02%
2023/05/16	14	12.36	1	12.37	12.36	13	14,964	0.09%
2023/05/15	5.5	12.22	0	0.00	12.26	5.5	15,138	0.04%
2023/05/12	22	12.42	0	0.00	12.34	22	14,958	0.15%
2023/05/11	2.4	12.66	1	12.58	12.54	1.4	14,749	0.01%
2023/05/10	5.5	12.70	35	12.67	12.67	-29.5	14,775	-0.20%
2023/05/09	3	12.86	41	12.91	12.95	-38	14,681	-0.26%
2023/05/08	5	12.70	7	12.70	12.72	-2	14,557	-0.01%
2023/05/05	5.5	12.50	30.3	12.49	12.50	-24.8	14,775	-0.17%
2023/05/04	5	12.16	29.1	12.36	12.38	-24.1	14,764	-0.16%
2023/05/03	5.2	12.20	6	12.25	12.19	-0.8	14,679	-0.01%
2023/05/02	5	12.23	5	12.33	12.32	0	14,828	0.00%
2023/04/28	5	12.29	21	12.29	12.30	-16	14,899	-0.11%
2023/04/27	0	0.00	1	12.17	12.18	-1	15,268	-0.01%
2023/04/26	27	12.11	16	12.08	12.14	11	15,660	0.07%
2023/04/25	18.5	12.11	0	0.00	12.08	18.5	15,774	0.12%
2023/04/24	1	12.20	0	0.00	12.20	1	16,097	0.01%
2023/04/21	2	12.27	3.8	12.28	12.25	-1.8	16,015	-0.01%
2023/04/20	12.5	12.26	1	12.26	12.27	11.5	15,957	0.07%
2023/04/19	13	12.30	0	0.00	12.30	13	15,965	0.08%
2023/04/18	5	12.34	2	12.35	12.34	3	15,913	0.02%
2023/04/17	0	0.00	6	12.19	12.23	-6	15,813	-0.04%
2023/04/14	6	12.13	58	12.13	12.13	-52	15,744	-0.33%
2023/04/13	6	12.10	0	0.00	12.11	6	15,687	0.04%
2023/04/12	7	12.12	0	0.00	12.12	7	15,657	0.04%
2023/04/11	12	12.02	2	12.02	12.03	10	15,523	0.06%
2023/04/10	1.3	11.91	1	11.93	11.93	0.3	15,505	0.00%
2023/04/07	7.2	11.89	0	0.00	11.90	7.2	15,436	0.05%
2023/04/06	17	11.87	0	0.00	11.84	17	15,345	0.11%
2023/03/31	0.1	11.94	1	11.96	11.95	-0.9	15,078	-0.01%
2023/03/30	22.4	11.83	0	0.00	11.85	22.4	14,859	0.15%
2023/03/29	31	11.88	0	0.00	11.86	31	14,517	0.21%
2023/03/28	24.3	11.84	0	0.00	11.86	24.3	14,347	0.17%
2023/03/27	75.7	11.94	0	0.00	11.93	75.7	14,018	0.54%
2023/03/24	4.2	12.14	10	12.15	12.13	-5.8	13,403	-0.04%
2023/03/23	1	12.10	3	12.10	12.12	-2	13,309	-0.02%
2023/03/21	3.1	12.05	3	12.03	12.04	0.1	13,123	0.00%
2023/03/20	9	12.06	3	12.11	12.04	6	13,020	0.05%
2023/03/17	3	12.16	26	12.11	12.14	-23	12,940	-0.18%
2023/03/16	2	11.98	10	12.03	12.02	-8	12,891	-0.06%
2023/03/14	98.8	11.97	1	11.96	11.93	97.8	12,770	0.77%
2023/03/13	72.2	12.07	25	12.03	12.10	47.2	12,273	0.38%
2023/03/10	36.6	12.09	9	12.09	12.09	27.6	12,120	0.23%
2023/03/09	5.6	12.32	7	12.34	12.33	-1.4	11,786	-0.01%
2023/03/08	20.3	12.34	20	12.42	12.33	0.3	11,706	0.00%
2023/03/07	12.7	12.58	16	12.55	12.58	-3.3	11,613	-0.03%
2023/03/06	9	12.39	1	12.36	12.41	8	11,431	0.07%
2023/03/03	15.2	12.34	11	12.36	12.36	4.2	11,230	0.04%
2023/03/02	1.6	12.12	0	0.00	12.26	1.6	11,086	0.01%
2023/03/01	15.4	11.97	0	0.00	12.12	15.4	10,944	0.14%
2023/02/24	25.3	12.11	0	0.00	12.10	25.3	10,685	0.24%
2023/02/23	7.3	12.28	8	12.30	12.26	-0.8	10,369	-0.01%
2023/02/22	4.2	12.23	1	12.31	12.31	3.2	10,236	0.03%
2023/02/21	3.4	12.35	44	12.37	12.36	-40.6	10,102	-0.40%
2023/02/20	8.9	12.07	3.1	12.25	12.26	5.8	9,909	0.06%
2023/02/17	2	12.07	10	12.10	12.10	-8	9,801	-0.08%
2023/02/16	0	0.00	8	12.13	12.16	-8	9,810	-0.08%
2023/02/15	8.6	12.13	5	12.12	12.10	3.6	9,778	0.04%
2023/02/14	7	12.23	4	12.20	12.22	3	9,616	0.03%
2023/02/13	6	12.23	3	12.23	12.20	3	9,536	0.03%
2023/02/10	7	12.15	5	12.15	12.14	2	9,252	0.02%
2023/02/09	4.1	12.09	2	12.12	12.15	2.1	9,241	0.02%
2023/02/08	4	12.07	0	0.00	12.09	4	9,216	0.04%
2023/02/07	9	12.04	0	0.00	12.02	9	9,107	0.10%
2023/02/06	34	12.00	3	11.91	11.92	31	9,071	0.34%
2023/02/03	44.5	12.13	3	12.05	12.03	41.5	8,865	0.47%
2023/02/02	39.7	12.36	5.2	12.38	12.34	34.5	8,609	0.40%
2023/02/01	21	12.35	0	0.00	12.37	21	8,491	0.25%
2023/01/31	17.5	12.40	1	12.53	12.34	16.5	8,383	0.20%
2023/01/30	21.9	12.73	11	12.74	12.59	10.9	8,189	0.13%
2023/01/17	41.7	12.45	10	12.42	12.40	31.7	8,088	0.39%
2023/01/16	13	12.86	23.4	12.87	12.85	-10.4	7,767	-0.13%
2023/01/13	21	12.71	5	12.71	12.72	16	7,383	0.22%
2023/01/12	67	12.66	0	0.00	12.62	67	7,229	0.93%
2023/01/11	0.5	12.60	6	12.60	12.62	-5.5	6,834	-0.08%
2023/01/10	0.3	12.59	2	12.57	12.56	-1.7	6,800	-0.02%
2023/01/09	11.8	12.57	15	12.61	12.59	-3.2	6,784	-0.05%
2023/01/06	7.3	12.53	6	12.55	12.50	1.3	6,695	0.02%
2023/01/05	9.6	12.52	7	12.48	12.50	2.6	6,681	0.04%
2023/01/04	10	12.27	2	12.27	12.29	8	6,626	0.12%
2023/01/03	5.3	11.92	2	12.02	12.06	3.3	6,639	0.05%
2022/12/30	0	0.00	3	12.01	11.97	-3	6,673	-0.04%
2022/12/29	3	11.93	0	0.00	11.94	3	6,625	0.05%
2022/12/28	3	12.04	2	11.96	12.03	1	6,662	0.02%
2022/12/27	5	11.92	1	11.91	11.91	4	6,599	0.06%
2022/12/26	0.4	11.93	0	0.00	11.86	0.4	6,715	0.01%
2022/12/23	5	11.80	0	0.00	11.84	5	6,879	0.07%
2022/12/22	1	11.85	5	11.85	11.87	-4	7,055	-0.06%
2022/12/20	4.6	11.88	0	0.00	11.71	4.6	7,459	0.06%
2022/12/19	0.1	12.00	6	11.94	11.90	-5.9	7,568	-0.08%
2022/12/16	1.2	12.01	4	11.95	12.00	-2.8	7,542	-0.04%
2022/12/15	7	11.84	0	0.00	11.86	7	7,533	0.09%
2022/12/14	0.3	11.95	19	11.93	11.97	-18.8	7,600	-0.25%
2022/12/12	1.6	11.91	10	11.94	11.94	-8.4	7,645	-0.11%
2022/12/09	18	11.96	1	11.98	11.97	17	7,672	0.22%
2022/12/08	3	11.74	0	0.00	11.73	3	7,598	0.04%
2022/12/06	3	11.75	50	11.77	11.75	-47	7,709	-0.61%
2022/12/05	2.4	11.72	2	11.70	11.74	0.4	7,712	0.01%
2022/12/02	6	11.56	10	11.48	11.49	-4	7,718	-0.05%
2022/12/01	6	11.88	1	11.91	11.70	5	7,686	0.07%
2022/11/30	3	11.70	1	11.66	11.68	2	7,673	0.03%
2022/11/29	58.1	11.56	32	11.50	11.57	26.1	7,673	0.34%
2022/11/28	133	11.14	0	0.00	11.18	133	7,528	1.77%	大買/鉅額交易
2022/11/25	0.4	11.26	0	0.00	11.28	0.4	7,539	0.01%
2022/11/24	5	11.22	0	0.00	11.21	5	7,587	0.07%
2022/11/22	2	10.99	2	11.04	11.14	0	7,804	0.00%
2022/11/21	3.8	11.06	1	11.07	11.00	2.8	7,883	0.04%
2022/11/18	1	11.14	0	0.00	11.13	1	7,870	0.01%
2022/11/17	9	11.05	27	11.05	11.07	-18	8,127	-0.22%
2022/11/16	3	11.26	0	0.00	11.20	3	8,159	0.04%
2022/11/15	12	11.21	42	11.21	11.25	-30	8,186	-0.37%
2022/11/14	53	11.10	0.4	11.09	11.03	52.6	8,173	0.64%
2022/11/11	3	10.64	0	0.00	10.72	3	8,222	0.04%
2022/11/10	4.3	10.47	0	0.00	10.40	4.3	8,194	0.05%
2022/11/09	2	10.63	0	0.00	10.58	2	8,278	0.02%
2022/11/08	1	10.57	3	10.60	10.56	-2	8,434	-0.02%
2022/11/07	18.6	10.62	0	0.00	10.66	18.6	8,473	0.22%
2022/11/04	8	10.29	6	10.34	10.43	2	8,515	0.02%
2022/11/03	4	10.08	3	10.06	10.09	1	8,790	0.01%
2022/11/02	1.2	10.13	2	10.05	10.20	-0.8	8,892	-0.01%
2022/11/01	11.3	9.93	8	9.94	9.93	3.3	8,975	0.04%
2022/10/31	24.3	10.02	0	0.00	9.99	24.3	8,936	0.27%
2022/10/28	19.5	10.30	10	10.26	10.17	9.5	8,764	0.11%
2022/10/27	2.2	10.50	10	10.48	10.47	-7.9	8,865	-0.09%
2022/10/26	5	10.49	1	10.51	10.45	4	9,362	0.04%
2022/10/25	14.8	10.41	7	10.38	10.45	7.8	9,916	0.08%
2022/10/24	11.2	10.62	2	10.61	10.59	9.2	10,078	0.09%
2022/10/21	2	10.86	0	0.00	10.88	2	9,993	0.02%
2022/10/20	1.8	10.91	0	0.00	10.85	1.8	10,016	0.02%
2022/10/17	0.1	10.74	0	0.00	10.75	0.1	10,568	0.00%
2022/10/14	0	0.00	47	10.85	10.85	-47	10,621	-0.44%
2022/10/12	8.1	10.67	1.2	10.65	10.61	6.9	10,760	0.06%
2022/10/11	21.4	10.82	2	10.83	10.77	19.4	11,044	0.18%
2022/10/07	2.1	11.01	0	0.00	11.00	2.1	11,720	0.02%
2022/10/06	1	11.18	0	0.00	11.20	1	12,060	0.01%
2022/10/05	0.5	11.25	0	0.00	11.22	0.5	12,246	0.00%
2022/10/04	5	11.04	0	0.00	11.04	5	12,275	0.04%
2022/10/03	4.4	10.89	0.7	10.90	10.88	3.7	12,499	0.03%
2022/09/30	26.3	10.90	0	0.00	10.95	26.3	12,489	0.21%
2022/09/29	7.2	11.08	0	0.00	11.03	7.2	12,435	0.06%
2022/09/28	3.5	11.16	0	0.00	11.13	3.5	12,468	0.03%
2022/09/27	10.9	11.32	0	0.00	11.35	10.9	12,407	0.09%
2022/09/26	9.8	11.52	0	0.00	11.48	9.8	12,167	0.08%
2022/09/23	5	11.60	0	0.00	11.66	5	12,028	0.04%
2022/09/22	10	11.61	0	0.00	11.61	10	12,026	0.08%
2022/09/21	14	11.73	0	0.00	11.73	14	11,937	0.12%
2022/09/20	2.6	11.83	0	0.00	11.83	2.6	11,850	0.02%
2022/09/19	5.3	11.82	10	11.80	11.81	-4.8	11,861	-0.04%
2022/09/16	2.1	11.95	0	0.00	11.93	2.1	11,784	0.02%
2022/09/15	0.3	12.00	0	0.00	12.00	0.3	11,729	0.00%
2022/09/14	25	11.92	1	11.94	11.91	24	11,692	0.21%
2022/09/12	8.1	11.83	0	0.00	11.85	8.1	11,526	0.07%
2022/09/08	2	11.75	0	0.00	11.74	2	11,505	0.02%
2022/09/07	7.3	11.77	0	0.00	11.76	7.3	11,550	0.06%
2022/09/06	1	11.78	4	11.78	11.79	-3	11,539	-0.03%
2022/09/05	6.1	11.68	0	0.00	11.71	6.1	11,481	0.05%
2022/09/02	2.2	11.70	0	0.00	11.70	2.2	11,426	0.02%
2022/09/01	3	11.77	0	0.00	11.77	3	11,381	0.03%
2022/08/31	15	11.69	0	0.00	11.79	15	11,269	0.13%
2022/08/30	4	11.74	0	0.00	11.74	4	11,200	0.04%
2022/08/29	18.1	11.71	1	11.72	11.71	17.1	11,080	0.15%
2022/08/26	8.1	11.77	1	11.76	11.77	7.1	10,994	0.06%
2022/08/25	1.5	11.68	2	11.64	11.63	-0.5	10,873	0.00%
2022/08/24	14.9	11.62	0	0.00	11.59	14.9	10,836	0.14%
2022/08/23	2.5	11.71	0	0.00	11.76	2.5	10,536	0.02%
2022/08/22	16.7	11.75	1	11.80	11.78	15.7	10,504	0.15%
2022/08/19	3.8	11.74	0	0.00	11.74	3.8	10,388	0.04%
2022/08/18	14.8	11.69	0	0.00	11.68	14.8	10,282	0.14%
2022/08/17	0	0.00	2	11.74	11.74	-2	10,061	-0.02%
2022/08/16	6.3	11.68	0	0.00	11.66	6.3	9,986	0.06%
2022/08/15	11	11.72	1	11.84	11.70	10	9,899	0.10%
2022/08/12	5	11.70	1	11.75	11.77	4	9,756	0.04%
2022/08/10	34.3	11.57	0	0.00	11.52	34.3	9,594	0.36%
2022/08/09	8.1	11.74	2	11.76	11.74	6.1	9,250	0.07%
2022/08/08	23	11.64	0	0.00	11.71	23	9,094	0.25%
2022/08/05	8.5	11.61	1	11.60	11.59	7.5	8,913	0.08%
2022/08/04	3	11.50	2	11.54	11.52	1	8,815	0.01%
2022/08/03	8.3	11.49	0	0.00	11.49	8.3	8,718	0.10%
2022/08/02	31.8	11.62	3	11.54	11.53	28.8	8,566	0.34%
2022/08/01	65.6	11.87	3	11.76	11.77	62.6	8,121	0.77%
2022/07/29	12.7	11.92	2	11.88	11.90	10.7	7,619	0.14%
2022/07/28	6.5	11.98	0	0.00	12.01	6.5	7,362	0.09%
2022/07/27	2.3	11.98	0	0.00	11.99	2.3	7,317	0.03%
2022/07/26	1.3	12.02	0	0.00	12.02	1.3	7,439	0.02%
2022/07/25	15.4	11.91	2	11.90	11.89	13.4	7,444	0.18%
2022/07/22	73.7	11.94	0	0.00	11.91	73.7	7,391	1.00%
2022/07/21	6.3	12.09	0	0.00	12.05	6.3	6,984	0.09%
2022/07/20	7.7	12.15	1	12.15	12.13	6.7	6,933	0.10%
2022/07/19	17.8	12.09	2	12.06	12.08	15.8	6,979	0.23%
2022/07/18	57	12.12	3	12.19	12.16	54	6,919	0.78%
2022/07/15	158.5	12.99	3	12.99	13.00	155.5	6,696	2.32%	大買/鉅額交易
2022/07/14	28.2	13.08	0	0.00	13.04	28.2	5,901	0.48%
2022/07/13	22.5	13.25	3	13.24	13.22	19.5	5,661	0.34%
2022/07/12	1	13.26	0	0.00	13.28	1	5,470	0.02%
2022/07/11	0.8	13.31	0	0.00	13.25	0.8	5,395	0.01%
2022/07/08	5	13.43	5	13.44	13.43	0	5,223	0.00%
2022/07/07	1	13.37	0	0.00	13.37	1	5,142	0.02%
2022/07/06	17.6	13.40	2	13.33	13.31	15.6	5,188	0.30%
2022/07/05	2	13.61	0	0.00	13.58	2	5,133	0.04%
2022/07/04	1	13.54	0	0.00	13.47	1	5,217	0.02%
2022/07/01	0.3	13.47	12	13.53	13.47	-11.7	5,432	-0.21%
2022/06/30	6.1	13.47	1	13.53	13.59	5.1	6,109	0.08%
2022/06/29	0	0.00	13	13.55	13.53	-13	6,114	-0.21%
2022/06/28	0	13.45	1	13.42	13.44	-1	6,239	-0.02%
2022/06/27	13	13.38	4	13.37	13.38	9	6,320	0.14%
2022/06/24	1	13.28	0	0.00	13.28	1	6,329	0.02%
2022/06/22	2	13.33	0	0.00	13.31	2	6,539	0.03%
2022/06/21	0	0.00	1	13.36	13.36	-1	6,600	-0.02%
2022/06/20	7.5	13.23	3	13.20	13.20	4.5	6,705	0.07%
2022/06/17	11	13.23	3	13.23	13.26	8	6,817	0.12%
2022/06/16	7.5	13.44	3	13.42	13.34	4.5	6,919	0.07%
2022/06/15	0.1	13.58	25	13.59	13.57	-25	6,992	-0.36%
2022/06/14	1.3	13.49	0	0.00	13.50	1.3	7,364	0.02%
2022/06/13	1	13.54	0	0.00	13.57	1	8,146	0.01%
2022/06/10	3.3	13.73	22	13.71	13.72	-18.7	9,203	-0.20%
2022/06/09	2	13.89	4	13.88	13.83	-2	9,719	-0.02%
2022/06/08	2	13.80	0	0.00	13.80	2	10,272	0.02%
2022/06/07	6.5	13.80	3	13.79	13.77	3.5	10,444	0.03%
2022/06/06	2.4	13.77	1	13.75	13.77	1.4	10,901	0.01%
2022/06/02	7	13.85	3	13.85	13.83	4	11,170	0.04%
2022/06/01	3	13.75	1	13.82	13.83	2	11,357	0.02%
2022/05/31	0.1	13.71	0	0.00	13.69	0.1	11,451	0.00%
2022/05/30	4.2	13.68	0	0.00	13.66	4.2	11,501	0.04%
2022/05/27	2	13.85	0	0.00	13.77	2	11,573	0.02%
2022/05/26	1	13.75	0	0.00	13.76	1	11,698	0.01%
2022/05/25	0	0.00	1	13.84	13.80	-1	11,941	-0.01%
2022/05/24	1	13.76	8	13.77	13.79	-7	12,145	-0.06%
2022/05/23	2.1	13.82	1	13.95	13.83	1.1	12,213	0.01%
2022/05/20	2.5	13.84	2	13.91	13.88	0.5	12,357	0.00%
2022/05/19	1.2	13.57	0	0.00	13.71	1.2	12,340	0.01%
2022/05/18	1	13.64	0	0.00	13.68	1	12,290	0.01%
2022/05/17	1	13.58	1	13.62	13.59	0	12,367	0.00%
2022/05/16	0	0.00	3	13.53	13.55	-3	12,455	-0.02%
2022/05/13	1	13.48	0	0.00	13.46	1	12,674	0.01%
2022/05/12	0.5	13.40	0	0.00	13.32	0.5	12,789	0.00%
2022/05/10	10.3	13.37	14	13.41	13.48	-3.7	13,399	-0.03%
2022/05/09	2	13.55	0	0.00	13.51	2	13,472	0.01%
2022/05/06	4.1	13.75	4	13.84	13.70	0.1	13,456	0.00%
2022/05/05	1.4	13.97	0	0.00	14.00	1.4	13,457	0.01%
2022/05/04	0	0.00	3	14.03	14.00	-3	13,522	-0.02%
2022/05/03	5.1	14.07	2	14.11	14.13	3.1	13,606	0.02%
2022/04/29	5	13.91	0	0.00	13.88	5	13,710	0.04%
2022/04/28	0	0.00	14.5	13.81	13.78	-14.5	13,825	-0.10%
2022/04/27	0	0.00	43	13.48	13.50	-43	13,883	-0.31%
2022/04/26	0.1	13.64	6	13.57	13.58	-5.9	14,010	-0.04%
2022/04/25	12.2	13.62	4	13.61	13.62	8.2	14,272	0.06%
2022/04/22	4.1	13.70	3	13.83	13.88	1.1	14,452	0.01%
2022/04/21	13.1	13.91	12	14.03	13.88	1.1	14,428	0.01%
2022/04/20	3.4	14.24	0	0.00	14.18	3.4	14,341	0.02%
2022/04/19	42.1	14.27	100	14.30	14.30	-57.9	14,364	-0.40%
2022/04/18	2	14.19	0	0.00	14.15	2	14,371	0.01%
2022/04/15	1	14.21	1	14.21	14.23	0	14,390	0.00%
2022/04/13	1	14.15	0	0.00	14.17	1	14,594	0.01%
2022/04/12	1.1	14.09	2	14.22	14.22	-1	14,832	-0.01%
2022/04/11	3.5	14.18	44	14.22	14.17	-40.5	14,855	-0.27%
2022/04/08	8	14.33	6	14.30	14.40	2	14,777	0.01%
2022/04/07	1	14.25	25	14.34	14.13	-24	14,617	-0.16%
2022/04/06	30.1	14.21	157	14.21	14.41	-126.9	14,510	-0.87%	大賣/鉅額交易
2022/04/01	0	0.00	13	13.93	13.93	-13	13,878	-0.09%
2022/03/31	8	14.01	40.1	13.99	13.95	-32.1	13,889	-0.23%
2022/03/30	5	13.79	13.1	13.85	13.86	-8.1	14,027	-0.06%
2022/03/29	0	0.00	1	13.81	13.77	-1	14,293	-0.01%
2022/03/28	0	0.00	1	13.64	13.76	-1	14,313	-0.01%
2022/03/25	34.5	13.69	20	13.69	13.66	14.5	14,277	0.10%
2022/03/24	4	13.80	77	13.79	13.78	-73	14,340	-0.51%
2022/03/23	6	13.75	5.3	13.70	13.75	0.7	14,461	0.00%
2022/03/22	9	13.67	27	13.67	13.70	-18	14,416	-0.12%
2022/03/21	47.5	13.53	5	13.58	13.42	42.5	14,346	0.30%
2022/03/18	12	13.35	0	0.00	13.42	12	14,375	0.08%
2022/03/17	51.2	13.09	6	13.00	13.23	45.2	14,292	0.32%
2022/03/16	61.6	12.27	10	12.22	12.40	51.6	14,031	0.37%
2022/03/15	99.4	12.67	9	12.78	12.49	90.4	13,556	0.67%
2022/03/14	56.2	13.25	4	13.37	13.18	52.2	12,540	0.42%
2022/03/11	57.3	13.50	4	13.44	13.44	53.3	12,094	0.44%
2022/03/10	25.1	13.80	18	13.76	13.78	7.1	11,716	0.06%
2022/03/09	92.1	13.70	27	13.66	13.51	65.1	11,861	0.55%
2022/03/08	65.5	13.85	15	13.76	13.78	50.5	11,465	0.44%
2022/03/07	21.5	13.93	71	13.93	14.00	-49.5	11,240	-0.44%
2022/03/04	2	14.03	35	14.03	14.04	-33	11,209	-0.29%
2022/03/03	19	14.05	6.6	14.11	14.08	12.4	11,205	0.11%
2022/03/02	5.1	14.02	2	14.02	14.04	3.1	11,266	0.03%
2022/03/01	24.1	14.11	2	14.10	14.08	22.1	11,237	0.20%
2022/02/25	20.1	14.06	2	14.03	14.05	18.1	11,163	0.16%
2022/02/24	23.2	14.16	5	14.15	14.12	18.2	10,998	0.17%
2022/02/23	5.3	14.25	1	14.34	14.25	4.3	10,879	0.04%
2022/02/22	16	14.24	15	14.20	14.22	1	10,972	0.01%
2022/02/21	21.4	14.38	18	14.37	14.36	3.4	10,967	0.03%
2022/02/17	11	14.31	0	0.00	14.31	11	11,133	0.10%
2022/02/16	18	14.33	1	14.40	14.31	17	11,416	0.15%
2022/02/15	18.2	14.36	2	14.31	14.21	16.2	11,559	0.14%
2022/02/14	16.2	14.59	10	14.60	14.52	6.2	11,754	0.05%
2022/02/11	6	14.84	44	14.77	14.79	-38	12,334	-0.31%
2022/02/10	4	14.54	16.1	14.54	14.58	-12.1	12,617	-0.10%
2022/02/09	4.1	14.39	12	14.44	14.47	-7.9	13,303	-0.06%
2022/02/08	6.3	14.16	1	14.15	14.16	5.3	13,721	0.04%
2022/02/07	36.1	14.16	10	14.15	14.17	26.1	14,094	0.18%
2022/01/26	7.2	14.20	111	14.19	14.17	-103.8	14,311	-0.73%	大賣/鉅額交易
2022/01/25	4.1	14.29	2	14.30	14.24	2.1	14,722	0.01%
2022/01/24	3.1	14.32	11	14.43	14.43	-7.9	14,831	-0.05%
2022/01/21	6.8	14.27	13	14.36	14.29	-6.2	14,878	-0.04%
2022/01/20	6.5	14.22	1	14.20	14.31	5.5	14,839	0.04%
2022/01/19	9	14.13	0	0.00	14.13	9	14,912	0.06%
2022/01/18	41	13.91	0	0.00	13.97	41	15,011	0.27%
2022/01/17	49.2	14.16	12	14.17	14.13	37.2	14,704	0.25%
2022/01/14	15.1	14.28	7	14.32	14.28	8.1	14,427	0.06%
2022/01/13	2	14.43	10	14.40	14.40	-8	14,360	-0.06%
2022/01/12	3	14.41	0	0.00	14.41	3	14,286	0.02%
2022/01/11	3	14.47	21	14.29	14.40	-18	14,247	-0.13%
2022/01/10	1.1	14.26	0	0.00	14.25	1.1	14,082	0.01%
2022/01/07	6	14.11	0	0.00	14.18	6	14,231	0.04%
2022/01/06	12.3	14.16	2	14.13	14.12	10.3	14,133	0.07%
2022/01/05	27.2	14.25	21	14.22	14.22	6.2	13,900	0.04%
2022/01/04	0	0.00	1.4	14.50	14.51	-1.4	13,667	-0.01%
2022/01/03	4	14.39	0	0.00	14.40	4	13,622	0.03%
2021/12/30	0.1	14.34	0	0.00	14.31	0.1	13,748	0.00%
2021/12/29	5.1	14.34	0	0.00	14.33	5.1	13,811	0.04%
2021/12/28	10.1	14.49	9	14.46	14.47	1.1	13,763	0.01%
2021/12/27	0.2	14.57	0.5	14.53	14.56	-0.3	13,759	0.00%
2021/12/24	0	0.00	22	14.53	14.54	-22	13,736	-0.16%
2021/12/23	3	14.28	53	14.37	14.45	-50	13,484	-0.37%
2021/12/22	2	14.13	1	14.14	14.14	1	13,228	0.01%
2021/12/21	0	0.00	3	14.12	14.10	-3	13,288	-0.02%
2021/12/20	23.5	14.04	0	0.00	14.08	23.5	13,337	0.18%
2021/12/17	1	14.33	18	14.33	14.34	-17	13,225	-0.13%
2021/12/16	1	14.21	2	14.19	14.23	-1	13,276	-0.01%
2021/12/15	3.2	14.12	2	14.20	14.14	1.2	13,338	0.01%
2021/12/14	29.2	14.04	8	14.27	13.99	21.2	13,480	0.16%
2021/12/13	53	14.35	6	14.34	14.33	47	13,795	0.34%
2021/12/10	1.4	14.28	18	14.30	14.28	-16.6	13,882	-0.12%
2021/12/09	5	14.23	25.2	14.23	14.29	-20.2	13,811	-0.15%
2021/12/08	32	14.07	7	14.05	14.04	25	13,604	0.18%
2021/12/07	7	13.99	2	13.96	14.00	5	13,600	0.04%
2021/12/06	16.3	14.04	40	14.01	14.01	-23.7	13,558	-0.17%
2021/12/03	12	14.00	96	14.00	14.06	-84	13,478	-0.62%
2021/12/02	4	13.66	2	13.74	13.77	2	13,202	0.02%
2021/12/01	0.1	13.60	1	13.75	13.75	-0.9	13,351	-0.01%
2021/11/30	28	13.60	0	0.00	13.60	28	13,596	0.21%
2021/11/29	14.1	13.60	12.1	13.61	13.65	2	13,593	0.01%
2021/11/26	18.5	13.81	0.2	13.78	13.69	18.2	13,697	0.13%
2021/11/25	1.3	13.88	9	13.87	13.90	-7.7	13,593	-0.06%
2021/11/24	21	13.79	0	0.00	13.79	21	13,588	0.15%
2021/11/23	1.1	13.73	15	13.73	13.73	-14	13,550	-0.10%
2021/11/22	8.7	13.73	54	13.74	13.70	-45.3	13,543	-0.33%
2021/11/19	82.2	13.66	0	0.00	13.64	82.2	13,549	0.61%
2021/11/18	47.3	13.68	6	13.66	13.69	41.3	13,445	0.31%
2021/11/17	9.1	13.74	50	13.78	13.76	-41	13,389	-0.31%
2021/11/16	18.2	13.77	2	13.75	13.74	16.2	13,504	0.12%
2021/11/15	49.3	13.78	0	0.00	13.71	49.3	13,455	0.37%
2021/11/12	68	13.96	50.1	13.91	13.91	17.9	13,157	0.14%
2021/11/11	40.4	13.75	2.5	13.80	13.81	37.9	12,962	0.29%
2021/11/10	73.2	13.45	2	13.59	13.40	71.2	12,650	0.56%
2021/11/09	82.3	13.59	1	13.56	13.57	81.3	12,007	0.68%
2021/11/08	78.5	13.72	5	13.77	13.71	73.5	11,286	0.65%
2021/11/05	80.5	13.87	2	13.90	13.86	78.5	10,669	0.74%
2021/11/04	82.2	13.96	0	0.00	13.94	82.2	10,204	0.81%
2021/11/03	80.3	13.95	0	0.00	14.01	80.3	10,097	0.80%
2021/11/02	67.8	14.07	5	14.01	14.01	62.8	10,082	0.62%
2021/11/01	18.6	14.05	0	0.00	14.10	18.6	9,851	0.19%
2021/10/29	45.7	14.11	0	0.00	14.13	45.7	9,887	0.46%
2021/10/28	8.8	14.21	3	14.21	14.21	5.8	9,781	0.06%
2021/10/27	26.2	14.20	0	0.00	14.23	26.2	9,915	0.26%
2021/10/26	77	14.41	0	0.00	14.29	77	9,910	0.78%
2021/10/25	1.2	14.52	100	14.53	14.53	-98.8	9,873	-1.00%
2021/10/21	4.5	14.53	0	0.00	14.50	4.5	10,549	0.04%
2021/10/20	2.6	14.56	0	0.00	14.49	2.6	11,077	0.02%
2021/10/19	1	14.58	2	14.49	14.54	-1	11,260	-0.01%
2021/10/18	10	14.42	0	0.00	14.42	10	11,366	0.09%
2021/10/15	6.8	14.41	4	14.43	14.46	2.8	11,664	0.02%
2021/10/14	2.6	14.59	32	14.63	14.60	-29.4	12,293	-0.24%
2021/10/13	17	14.58	0	0.00	14.58	17	13,097	0.13%
2021/10/12	109.3	14.60	0	0.00	14.55	109.3	14,037	0.78%	大買/鉅額交易
2021/10/08	1.1	14.75	16.1	14.71	14.69	-15	14,558	-0.10%
2021/10/07	4	14.81	24	14.90	14.92	-20	14,923	-0.13%
2021/10/06	1.1	14.66	1	14.60	14.75	0.1	15,111	0.00%
2021/10/05	16.3	14.55	50	14.59	14.56	-33.7	15,488	-0.22%
2021/10/04	4	14.52	10	14.53	14.52	-6	15,955	-0.04%
2021/10/01	6.1	14.48	0	0.00	14.48	6.1	16,396	0.04%
2021/09/30	1.1	14.52	1	14.61	14.61	0.1	16,844	0.00%
2021/09/29	2	14.54	2	14.65	14.59	0	17,412	0.00%
2021/09/28	3	14.34	0	0.00	14.64	3	17,942	0.02%
2021/09/27	0.5	14.44	1	14.46	14.35	-0.5	17,971	0.00%
2021/09/24	5	14.61	0	0.00	14.57	5	17,973	0.03%
2021/09/23	10.1	14.54	4	14.52	14.53	6.1	18,139	0.03%
2021/09/22	17	14.04	12	14.00	14.12	5	18,032	0.03%
2021/09/17	29.5	14.25	5	14.25	14.18	24.5	17,974	0.14%
2021/09/16	49.7	14.42	31	14.64	14.24	18.7	17,831	0.10%
2021/09/15	15.6	14.78	3	14.77	14.73	12.6	17,376	0.07%
2021/09/14	2	15.02	0	0.00	15.04	2	17,265	0.01%
2021/09/13	1.2	14.98	62	15.06	15.07	-60.8	17,369	-0.35%
2021/09/10	0.8	15.03	0	0.00	15.00	0.8	17,530	0.00%
2021/09/09	0	0.00	1	14.95	14.94	-1	17,835	-0.01%
2021/09/08	0.4	15.00	20	14.97	14.98	-19.6	18,058	-0.11%
2021/09/07	3.5	14.94	3	14.96	14.93	0.5	18,082	0.00%
2021/09/06	67.9	15.02	42	15.18	14.99	25.9	18,204	0.14%
2021/09/03	3.3	15.08	112	15.06	15.06	-108.7	18,007	-0.60%	大賣/鉅額交易
2021/09/02	10.6	14.82	1	14.74	14.82	9.6	17,690	0.05%
2021/09/01	5	14.73	1	14.66	14.73	4	17,522	0.02%
2021/08/31	51.7	14.40	0	0.00	14.47	51.7	17,345	0.30%
2021/08/30	0.6	14.46	6	14.46	14.47	-5.4	17,319	-0.03%
2021/08/27	4.3	14.41	0	0.00	14.42	4.3	17,252	0.02%
2021/08/26	1	14.51	1	14.43	14.43	0	17,241	0.00%
2021/08/25	13.2	14.40	103	14.42	14.43	-89.8	17,183	-0.52%	大賣/
2021/08/24	1	14.28	1	14.27	14.29	0	17,194	0.00%
2021/08/23	10	14.19	1	14.19	14.20	9	17,173	0.05%
2021/08/20	25.4	13.91	1	13.88	13.86	24.4	17,067	0.14%
2021/08/19	15.4	14.00	0	0.00	14.01	15.4	16,856	0.09%
2021/08/18	6	14.13	2	14.15	14.20	4	16,788	0.02%
2021/08/17	11.5	14.20	1	14.26	14.12	10.5	16,728	0.06%
2021/08/16	7.2	14.27	32	14.25	14.30	-24.8	16,678	-0.15%
2021/08/13	54.1	14.33	0	0.00	14.30	54.1	16,582	0.33%
2021/08/12	3	14.37	0	0.00	14.36	3	16,536	0.02%
2021/08/11	10.4	14.34	1	14.20	14.34	9.4	16,466	0.06%
2021/08/10	118.3	14.07	3.6	14.03	14.09	114.7	16,299	0.70%	大買/鉅額交易
2021/08/09	18	13.88	9	13.89	14.08	9	16,292	0.06%
2021/08/06	42.3	13.89	0	0.00	13.89	42.3	16,026	0.26%
2021/08/05	27.5	13.97	0	0.00	13.96	27.5	15,823	0.17%
2021/08/04	22	13.99	0	0.00	14.03	22	15,823	0.14%
2021/08/03	20.6	14.05	8	14.08	13.96	12.6	15,715	0.08%
2021/08/02	27.5	13.93	19.2	13.99	14.05	8.3	15,530	0.05%
2021/07/30	75.5	13.99	2	13.95	13.92	73.5	15,385	0.48%
2021/07/29	31.5	14.03	3	14.00	14.05	28.5	15,241	0.19%
2021/07/28	37.4	13.91	19	13.89	13.88	18.4	15,073	0.12%
2021/07/27	30.9	14.18	23.5	14.18	14.15	7.4	14,771	0.05%
2021/07/26	44.7	14.32	5	14.30	14.26	39.7	14,884	0.27%
2021/07/23	22.6	14.54	0	0.00	14.50	22.6	14,482	0.16%
2021/07/22	14.2	14.61	3	14.60	14.61	11.2	14,626	0.08%
2021/07/21	35.7	14.46	2	14.51	14.42	33.7	14,896	0.23%
2021/07/20	86	14.56	63	14.51	14.49	23	14,776	0.16%
2021/07/19	82.4	14.80	21	14.76	14.76	61.4	14,050	0.44%
2021/07/16	110.1	14.91	4	14.91	14.92	106.1	13,439	0.79%	大買/鉅額交易
2021/07/15	37	15.49	2	15.45	15.59	35	12,665	0.28%
2021/07/14	21.2	15.41	0	0.00	15.42	21.2	12,176	0.17%
2021/07/13	24.1	15.44	0	0.00	15.45	24.1	11,740	0.21%
2021/07/12	18	15.47	0	0.00	15.48	18	11,418	0.16%
2021/07/09	92.7	15.41	0	0.00	15.44	92.7	11,013	0.84%
2021/07/08	23.9	15.57	7	15.57	15.56	16.9	10,590	0.16%
2021/07/07	43.1	15.63	98	15.63	15.61	-54.9	10,149	-0.54%
2021/07/06	57.2	15.68	5	15.71	15.70	52.2	9,772	0.53%
2021/07/05	23.1	15.78	1	15.79	15.80	22.1	9,266	0.24%
2021/07/02	13.1	15.62	1	15.62	15.61	12.1	8,694	0.14%
2021/07/01	7	15.61	5	15.63	15.64	2	8,655	0.02%
2021/06/30	40	15.68	11	15.67	15.68	29	8,582	0.34%
2021/06/29	6	15.72	3	15.79	15.71	3	8,411	0.04%
2021/06/28	27	15.81	10	15.81	15.81	17	8,372	0.20%
2021/06/25	38	15.80	0	0.00	15.82	38	8,524	0.45%
2021/06/24	3	15.73	0	0.00	15.74	3	8,621	0.03%
2021/06/23	22	15.65	2	15.63	15.68	20	8,635	0.23%
2021/06/22	9.3	15.49	0	0.00	15.53	9.3	8,835	0.11%
2021/06/21	42.2	15.49	0	0.00	15.51	42.2	9,068	0.47%
2021/06/18	54	15.64	34	15.69	15.63	20	9,032	0.22%
2021/06/17	25	15.74	0	0.00	15.71	25	8,735	0.29%
2021/06/16	14	15.86	1	15.87	15.87	13	8,671	0.15%
2021/06/15	6	15.93	0	0.00	15.94	6	8,646	0.07%
2021/06/11	1	16.00	0	0.00	16.01	1	8,594	0.01%
2021/06/10	1	16.00	1	16.00	16.01	0	8,643	0.00%
2021/06/09	2	16.00	0	0.00	16.00	2	8,781	0.02%
2021/06/08	7.1	16.00	5	16.02	16.00	2.1	8,964	0.02%
2021/06/07	1	16.01	0	0.00	16.03	1	9,122	0.01%
2021/06/04	3	16.02	6	16.04	16.05	-3	9,173	-0.03%
2021/06/03	2	16.09	10	16.09	16.09	-8	9,279	-0.09%
2021/06/02	1	16.10	0	0.00	16.09	1	9,425	0.01%
2021/06/01	21	16.07	0	0.00	16.04	21	9,717	0.22%
2021/05/31	21.4	16.12	0	0.00	16.13	21.4	9,838	0.22%
2021/05/28	0	0.00	25	16.19	16.18	-25	9,901	-0.25%
2021/05/27	10	16.13	2	16.13	16.11	8	10,111	0.08%
2021/05/26	2	16.09	6	16.10	16.10	-4	10,562	-0.04%
2021/05/25	5	16.02	1	16.03	16.04	4	10,821	0.04%
2021/05/24	0.5	16.02	0	0.00	16.00	0.5	11,271	0.00%
2021/05/21	0.5	16.02	0	0.00	16.02	0.5	11,513	0.00%
2021/05/20	3	16.01	1	16.02	16.00	2	11,809	0.02%
2021/05/19	2	16.04	0	0.00	16.04	2	12,215	0.02%
2021/05/18	0	0.00	3	15.92	16.08	-3	12,850	-0.02%
2021/05/17	9	15.92	42	15.94	15.92	-33	13,371	-0.25%
2021/05/14	1	15.92	2	15.95	15.90	-1	14,427	-0.01%
2021/05/13	8	15.93	8.1	15.93	15.92	-0.1	15,549	0.00%
2021/05/12	3.1	15.95	36	16.04	16.00	-32.9	15,681	-0.21%
2021/05/11	33.1	16.01	5	15.98	16.02	28.1	15,626	0.18%
2021/05/07	1	16.21	5	16.16	16.20	-4	15,915	-0.03%
2021/05/06	1.5	16.01	0	0.00	15.99	1.5	16,055	0.01%
2021/05/05	22.1	15.99	15	16.02	15.98	7.1	16,239	0.04%
2021/05/04	9	15.82	5	15.84	15.87	4	16,403	0.02%
2021/05/03	46.2	15.88	0	0.00	15.85	46.2	16,525	0.28%
2021/04/29	30.7	16.08	2	16.05	16.08	28.7	16,336	0.18%
2021/04/28	62	16.01	1	16.00	15.99	61	16,448	0.37%
2021/04/27	35.5	16.09	3	16.10	16.05	32.5	16,315	0.20%
2021/04/26	25	16.21	2	16.19	16.18	23	16,129	0.14%
2021/04/23	14.2	16.22	25	16.24	16.23	-10.8	16,163	-0.07%
2021/04/22	19	16.26	2	16.26	16.22	17	16,338	0.10%
2021/04/21	21.2	16.31	8	16.32	16.30	13.2	16,404	0.08%
2021/04/20	4	16.40	31	16.41	16.41	-27	16,511	-0.16%
2021/04/19	6.3	16.38	50	16.41	16.40	-43.7	16,749	-0.26%
2021/04/16	10.4	16.33	19.1	16.31	16.34	-8.7	17,010	-0.05%
2021/04/15	12.2	16.27	4	16.27	16.28	8.2	17,281	0.05%
2021/04/14	7.2	16.24	17	16.26	16.31	-9.8	17,530	-0.06%
2021/04/13	15	16.28	14	16.27	16.25	1	17,759	0.01%
2021/04/12	18.3	16.28	0	0.00	16.27	18.3	18,051	0.10%
2021/04/09	12.1	16.35	6	16.38	16.35	6.1	18,299	0.03%
2021/04/08	6	16.39	11	16.41	16.41	-5	18,583	-0.03%
2021/04/07	20.6	16.41	16	16.49	16.41	4.6	18,945	0.02%
2021/04/01	9.2	16.33	2	16.33	16.32	7.2	19,626	0.04%
2021/03/31	14.5	16.33	76.1	16.41	16.28	-61.6	20,059	-0.31%
2021/03/30	1	16.18	40.1	16.34	16.40	-39.1	20,432	-0.19%
2021/03/29	11.2	16.10	22.7	16.21	16.18	-11.5	20,561	-0.06%
2021/03/26	7.2	15.94	2	16.00	16.03	5.2	20,825	0.02%
2021/03/25	68.4	15.80	0	0.00	15.81	68.4	21,351	0.32%
2021/03/24	82.3	15.96	0	0.00	15.90	82.3	21,444	0.38%
2021/03/23	47.1	16.16	0	0.00	16.12	47.1	21,213	0.22%
2021/03/22	3.2	16.16	14	16.24	16.24	-10.8	21,359	-0.05%
2021/03/19	31.2	16.13	1	16.15	16.11	30.2	21,958	0.14%
2021/03/18	6	16.22	14	16.21	16.25	-8	22,274	-0.04%
2021/03/17	11	16.14	9.1	16.18	16.13	1.9	22,893	0.01%
2021/03/16	6	16.14	3	16.14	16.14	3	23,551	0.01%
2021/03/15	12	16.07	2	16.11	16.11	10	24,398	0.04%
2021/03/12	6	16.02	25	16.08	16.09	-19	25,142	-0.08%
2021/03/11	0	0.00	61	16.01	16.02	-61	25,824	-0.24%
2021/03/10	6.5	15.80	2.5	15.81	15.80	4	26,553	0.02%
2021/03/09	42.2	15.67	4	15.78	15.78	38.2	27,886	0.14%
2021/03/08	42.1	15.81	12	15.79	15.74	30.1	29,080	0.10%
2021/03/05	65.5	15.61	53	15.69	15.72	12.5	30,378	0.04%
2021/03/04	63.1	15.73	0	0.00	15.71	63.1	31,200	0.20%
2021/03/03	3	15.70	9	15.82	15.87	-6	32,520	-0.02%
2021/03/02	48.7	15.75	1	15.88	15.68	47.7	34,800	0.14%
2021/02/26	54	15.73	13	15.77	15.72	41	36,660	0.11%
2021/02/25	26	15.79	12	15.81	15.90	14	37,418	0.04%
2021/02/24	58.2	15.86	3	15.81	15.81	55.2	39,726	0.14%
2021/02/23	40.5	15.92	210	15.89	15.95	-169.5	41,184	-0.41%	大賣/鉅額交易
2021/02/22	37.1	15.95	9	15.94	15.98	28.1	45,206	0.06%
2021/02/19	48.2	15.74	10	15.70	15.73	38.2	50,089	0.08%
2021/02/18	103.1	16.06	78	15.98	15.89	25.1	55,747	0.05%	大買/
2021/02/17	153	15.76	28	15.69	15.94	125	60,989	0.20%	大買/鉅額交易
2021/02/05	135.2	15.14	60	15.19	15.11	75.2	72,664	0.10%	大買/
2021/02/04	258	15.38	59	15.53	15.26	199	72,754	0.27%	大買/鉅額交易