中信中國高股息 (00882)-永豐金-敦北券商分點個股進出

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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	20	10.73	15.6	10.73	10.76	4.4	24,372	0.02%
2024/04/25	100	10.68	57	10.60	10.64	43	24,742	0.17%
2024/04/24	1	10.47	23	10.46	10.48	-22	25,250	-0.09%
2024/04/23	1.1	10.44	0.3	10.48	10.44	0.8	26,952	0.00%
2024/04/22	8	10.46	3	10.41	10.43	5	27,099	0.02%
2024/04/19	26	10.28	16	10.30	10.33	10	26,904	0.04%
2024/04/18	5	10.36	0	0.00	10.31	5	26,670	0.02%
2024/04/17	6	10.25	0	0.00	10.26	6	26,698	0.02%
2024/04/16	0.1	10.25	14	10.23	10.24	-13.9	26,772	-0.05%
2024/04/15	0	0.00	7.2	10.25	10.31	-7.2	26,741	-0.03%
2024/04/12	1	10.36	0	0.00	10.33	1	26,832	0.00%
2024/04/11	1.1	10.41	0	0.00	10.45	1.1	26,819	0.00%
2024/04/10	5	10.38	0	0.00	10.37	5	26,780	0.02%
2024/04/09	1	10.34	1	10.33	10.33	0	27,028	0.00%
2024/04/08	26.1	10.23	21	10.32	10.30	5.1	27,072	0.02%
2024/04/03	1	10.30	2	10.31	10.30	-1	27,035	0.00%
2024/04/02	6	10.34	0	0.00	10.30	6	27,099	0.02%
2024/04/01	8	10.26	9.5	10.29	10.27	-1.5	27,116	-0.01%
2024/03/29	2	10.22	58	10.21	10.21	-56	27,114	-0.21%
2024/03/28	6.2	10.20	10	10.24	10.23	-3.8	27,103	-0.01%
2024/03/27	1	10.35	28	10.34	10.30	-27	26,851	-0.10%
2024/03/26	2.2	10.40	1	10.39	10.36	1.2	26,842	0.00%
2024/03/25	0	0.00	2	10.46	10.47	-2	26,704	-0.01%
2024/03/22	3.1	10.47	1	10.44	10.43	2.1	26,691	0.01%
2024/03/21	0	0.00	2.1	10.45	10.50	-2.1	26,733	-0.01%
2024/03/20	0	0.00	14	10.41	10.41	-14	26,880	-0.05%
2024/03/19	2.2	10.45	0.7	10.45	10.42	1.5	27,015	0.01%
2024/03/18	10	10.46	42	10.34	10.45	-32	27,297	-0.12%
2024/03/15	25	10.25	0	0.00	10.25	25	27,202	0.09%
2024/03/14	3	10.35	19.2	10.37	10.34	-16.2	27,830	-0.06%
2024/03/13	0.2	10.38	23	10.38	10.40	-22.8	28,099	-0.08%
2024/03/12	23	10.30	29	10.33	10.35	-6	28,058	-0.02%
2024/03/11	1.1	10.25	30	10.33	10.28	-29	28,080	-0.10%
2024/03/08	3	10.30	2	10.29	10.32	1	28,405	0.00%
2024/03/07	1	10.19	3	10.27	10.26	-2	28,306	-0.01%
2024/03/06	2	10.23	21	10.25	10.21	-19	28,071	-0.07%
2024/03/05	24.3	10.13	1.2	10.10	10.10	23.1	28,190	0.08%
2024/03/04	8.4	10.23	58.4	10.21	10.19	-50	28,405	-0.18%
2024/03/01	33.1	10.16	4	10.20	10.23	29.1	28,288	0.10%
2024/02/29	2.1	10.25	22	10.31	10.25	-19.9	28,108	-0.07%
2024/02/27	21	10.25	18	10.25	10.28	3	27,960	0.01%
2024/02/26	3.5	10.37	10	10.35	10.35	-6.5	27,627	-0.02%
2024/02/23	3.1	10.43	14.2	10.44	10.41	-11.1	27,354	-0.04%
2024/02/22	9.1	10.26	49	10.27	10.34	-39.9	26,877	-0.15%
2024/02/21	26.5	10.21	203.1	10.20	10.30	-176.6	26,406	-0.67%	大賣/鉅額交易
2024/02/20	41.1	9.97	0	0.00	9.96	41.1	25,499	0.16%
2024/02/19	5.1	9.89	22.5	9.87	9.89	-17.4	25,222	-0.07%
2024/02/16	5.2	9.73	58	9.66	9.84	-52.8	24,986	-0.21%
2024/02/15	51.2	9.58	0.5	9.62	9.60	50.8	24,606	0.21%
2024/02/05	50.4	9.50	14.4	9.52	9.56	35.9	24,299	0.15%
2024/02/02	9.5	9.63	0	0.00	9.59	9.5	23,823	0.04%
2024/02/01	15	9.62	1	9.53	9.66	14	23,581	0.06%
2024/01/31	3.5	9.63	0	0.00	9.62	3.5	23,304	0.02%
2024/01/30	6.7	9.72	0	0.00	9.70	6.7	22,919	0.03%
2024/01/29	5.2	9.98	6	9.98	9.95	-0.8	22,333	0.00%
2024/01/26	24.2	10.01	70	9.99	9.98	-45.8	21,969	-0.21%
2024/01/25	20.1	9.87	93	9.92	10.01	-72.9	21,537	-0.34%
2024/01/24	20.3	9.55	0	0.00	9.51	20.3	20,662	0.10%
2024/01/23	15.3	9.37	41	9.33	9.42	-25.8	19,990	-0.13%
2024/01/22	90.4	9.39	35	9.41	9.30	55.4	19,421	0.29%
2024/01/19	28.9	9.60	160.1	9.57	9.56	-131.3	18,124	-0.72%	大賣/鉅額交易
2024/01/18	95.9	9.59	0	0.00	9.61	95.9	17,379	0.55%
2024/01/17	115.4	9.89	4	9.82	9.78	111.4	16,490	0.68%	大買/鉅額交易
2024/01/16	6	10.27	5	10.26	10.27	1	14,739	0.01%
2024/01/15	1	10.32	0	0.00	10.33	1	14,582	0.01%
2024/01/12	10	10.30	0	0.00	10.32	10	14,577	0.07%
2024/01/11	5	10.23	43	10.30	10.34	-38	14,581	-0.26%
2024/01/10	0	10.25	37.1	10.27	10.28	-37.1	14,453	-0.26%
2024/01/09	6	10.33	5	10.33	10.31	1	14,309	0.01%
2024/01/08	16.4	10.35	6	10.37	10.32	10.4	14,150	0.07%
2024/01/05	6	10.49	13	10.47	10.48	-7	13,932	-0.05%
2024/01/04	14	10.45	21	10.45	10.42	-7	13,904	-0.05%
2024/01/03	39	10.44	33.2	10.43	10.48	5.8	13,696	0.04%
2024/01/02	9	10.38	4.2	10.39	10.38	4.8	13,375	0.04%
2023/12/29	3	10.34	1.4	10.34	10.36	1.6	13,268	0.01%
2023/12/28	0	0.00	7.2	10.28	10.31	-7.2	13,216	-0.05%
2023/12/27	6.1	10.19	0	0.00	10.22	6.1	13,606	0.04%
2023/12/25	3.1	10.21	0	0.00	10.21	3.1	13,409	0.02%
2023/12/22	0.3	10.23	0	0.00	10.23	0.3	13,357	0.00%
2023/12/21	53.4	10.14	2	10.15	10.23	51.4	13,221	0.39%
2023/12/20	4	10.21	0	0.00	10.21	4	13,119	0.03%
2023/12/19	0.1	10.21	1	10.20	10.21	-0.9	13,101	-0.01%
2023/12/18	13	10.26	0	0.00	10.25	13	12,996	0.10%
2023/12/15	70.3	10.33	63	10.32	10.28	7.3	12,812	0.06%
2023/12/14	9.8	10.13	0	0.00	10.12	9.8	12,440	0.08%
2023/12/13	15.1	10.20	1	10.26	10.15	14.1	12,144	0.12%
2023/12/12	0	0.00	1.2	10.12	10.21	-1.2	11,853	-0.01%
2023/12/11	98.5	10.03	0	0.00	10.03	98.5	11,763	0.84%
2023/12/08	127.3	10.15	6	10.15	10.15	121.3	10,994	1.10%	大買/鉅額交易
2023/12/07	71.9	10.22	0	0.00	10.23	71.9	10,549	0.68%
2023/12/06	11	10.29	0	0.00	10.36	11	10,211	0.11%
2023/12/05	52.5	10.31	0	0.00	10.26	52.5	10,020	0.52%
2023/12/04	27.4	10.38	0	0.00	10.39	27.4	9,505	0.29%
2023/12/01	38.1	10.40	9	10.45	10.42	29.1	9,373	0.31%
2023/11/30	40.3	10.40	6	10.42	10.40	34.3	9,281	0.37%
2023/11/29	57.7	10.51	0	0.00	10.45	57.7	9,144	0.63%
2023/11/28	0.2	10.60	0	0.00	10.62	0.2	8,462	0.00%
2023/11/27	9.1	10.61	17	10.70	10.62	-7.9	8,460	-0.09%
2023/11/22	3.8	10.64	58	10.64	10.65	-54.2	8,569	-0.63%
2023/11/21	0.1	10.71	2.1	10.75	10.73	-2	8,549	-0.02%
2023/11/20	3	10.69	0	0.00	10.71	3	8,640	0.03%
2023/11/17	1.3	10.70	0	0.00	10.71	1.3	8,653	0.01%
2023/11/16	0.1	10.79	3	10.79	10.82	-2.9	8,794	-0.03%
2023/11/15	1	10.82	10	10.84	10.83	-9	9,176	-0.10%
2023/11/14	2	10.66	4.1	10.66	10.66	-2.1	9,274	-0.02%
2023/11/13	9.2	10.56	0	0.00	10.59	9.2	9,602	0.10%
2023/11/10	8.1	10.61	0	0.00	10.62	8.1	9,736	0.08%
2023/11/09	3.6	10.68	0	10.71	10.69	3.6	9,899	0.04%
2023/11/08	33.1	10.72	0	0.00	10.73	33.1	10,462	0.32%
2023/11/07	1.2	10.81	20	10.79	10.79	-18.8	10,644	-0.18%
2023/11/06	0	0.00	0.5	10.89	10.87	-0.5	10,785	0.00%
2023/10/31	1.1	10.67	0	0.00	10.67	1.1	11,364	0.01%
2023/10/30	2	10.70	0	0.00	10.72	2	11,635	0.02%
2023/10/27	3	10.73	0	0.00	10.76	3	11,917	0.03%
2023/10/26	2	10.63	0	0.00	10.62	2	12,729	0.02%
2023/10/25	0	0.00	6	10.79	10.71	-6	13,125	-0.05%
2023/10/24	11.1	10.47	0	0.00	10.51	11.1	13,241	0.08%
2023/10/23	8.1	10.48	0	0.00	10.46	8.1	13,469	0.06%
2023/10/20	44.4	10.54	0	0.00	10.55	44.4	13,763	0.32%
2023/10/19	12.1	10.65	0	0.00	10.65	12.1	13,951	0.09%
2023/10/18	5.1	10.79	0	0.00	10.79	5.1	13,969	0.04%
2023/10/17	0	0.00	4.2	10.87	10.86	-4.2	14,164	-0.03%
2023/10/16	5	10.81	0	0.00	10.81	5	14,720	0.03%
2023/10/13	5.1	10.86	0	0.00	10.86	5.1	16,147	0.03%
2023/10/12	5	10.97	14	10.93	10.98	-9	16,487	-0.05%
2023/10/11	4.1	10.80	0	0.00	10.75	4.1	16,693	0.02%
2023/10/05	4.2	10.56	0	0.00	10.58	4.2	16,858	0.02%
2023/10/04	7	10.57	0	0.00	10.57	7	16,984	0.04%
2023/10/03	40.9	10.61	0	0.00	10.61	40.9	17,274	0.24%
2023/10/02	7	10.92	0	0.00	10.92	7	17,038	0.04%
2023/09/28	1.7	10.87	0	0.00	10.86	1.7	17,457	0.01%
2023/09/26	0.3	10.94	0	0.00	10.88	0.3	17,770	0.00%
2023/09/22	0	0.00	4.3	10.97	10.97	-4.3	18,044	-0.02%
2023/09/21	0.1	10.95	1	11.00	10.92	-0.9	18,177	0.00%
2023/09/20	0	0.00	5	11.01	11.00	-5	18,240	-0.03%
2023/09/19	0	0.00	18	10.93	10.97	-18	18,322	-0.10%
2023/09/18	3.1	10.84	0	0.00	10.90	3.1	18,601	0.02%
2023/09/15	0.1	11.02	1	11.03	11.00	-0.9	18,796	0.00%
2023/09/14	9.1	10.87	0	0.00	10.89	9.1	18,835	0.05%
2023/09/13	1.1	10.88	0	0.00	10.90	1.1	18,861	0.01%
2023/09/12	4.1	10.90	0	0.00	10.92	4.1	19,014	0.02%
2023/09/11	6.1	10.88	0	0.00	10.96	6.1	19,226	0.03%
2023/09/08	9.1	10.97	2	10.95	10.95	7.1	19,312	0.04%
2023/09/07	0.1	11.02	11	11.04	11.01	-10.9	19,583	-0.06%
2023/09/06	4.1	11.02	0	0.00	11.02	4.1	19,745	0.02%
2023/09/05	21.1	11.13	4	11.22	11.12	17.1	19,743	0.09%
2023/09/04	0.6	11.07	42.7	11.15	11.17	-42.1	19,943	-0.21%
2023/08/31	3.4	10.88	12	10.90	10.88	-8.7	20,308	-0.04%
2023/08/30	17	11.02	0	0.00	10.99	17	20,687	0.08%
2023/08/29	3	10.88	4.5	10.91	10.96	-1.5	21,161	-0.01%
2023/08/28	2.1	10.89	0.2	10.92	10.84	1.9	21,529	0.01%
2023/08/25	5.2	10.64	0.4	10.76	10.73	4.8	21,976	0.02%
2023/08/24	19.1	10.66	2.5	10.64	10.69	16.5	22,700	0.07%
2023/08/23	22.2	10.62	0	0.00	10.65	22.2	23,009	0.10%
2023/08/22	14.1	10.54	3	10.54	10.54	11.1	23,454	0.05%
2023/08/21	46	10.63	20	10.72	10.61	26	24,483	0.11%
2023/08/18	30.1	10.88	3	10.94	10.82	27.1	25,064	0.11%
2023/08/17	15.2	10.81	1	10.87	10.87	14.2	25,278	0.06%
2023/08/16	21.3	10.93	13	10.95	10.94	8.3	25,148	0.03%
2023/08/15	5.1	11.01	4	11.04	11.02	1.1	25,258	0.00%
2023/08/14	34.1	11.11	7	11.04	11.04	27.1	25,150	0.11%
2023/08/11	5.5	11.30	0	0.00	11.29	5.5	24,684	0.02%
2023/08/10	0.1	11.35	4	11.37	11.35	-3.9	24,609	-0.02%
2023/08/09	2.2	11.37	6	11.41	11.40	-3.8	24,726	-0.02%
2023/08/08	2.1	11.40	29	11.44	11.47	-26.9	24,874	-0.11%
2023/08/07	58.1	11.51	5.3	11.53	11.52	52.8	24,834	0.21%
2023/08/04	20.2	11.71	2	11.73	11.66	18.2	24,827	0.07%
2023/08/02	46.2	11.59	82	11.59	11.54	-35.9	25,158	-0.14%
2023/08/01	30.1	11.86	4	11.82	11.72	26.1	25,170	0.10%
2023/07/31	7	11.76	71	11.84	11.83	-64	25,129	-0.25%
2023/07/28	13.1	11.49	50	11.58	11.61	-36.9	24,479	-0.15%
2023/07/27	0.1	11.43	17	11.41	11.43	-17	24,109	-0.07%
2023/07/26	3.1	11.32	2.1	11.33	11.27	1	23,981	0.00%
2023/07/25	8.1	11.23	10	11.17	11.26	-1.9	23,761	-0.01%
2023/07/24	6.4	11.03	0	0.00	11.01	6.4	23,374	0.03%
2023/07/21	6.2	11.07	10	11.12	11.08	-3.9	23,134	-0.02%
2023/07/20	1.1	11.05	0	0.00	11.09	1.1	23,109	0.00%
2023/07/19	51.1	10.95	4	10.96	10.96	47.1	22,998	0.20%
2023/07/18	76.6	11.08	5	11.05	11.03	71.6	22,560	0.32%
2023/07/17	14.3	11.56	5	11.56	11.58	9.3	21,201	0.04%
2023/07/14	19.3	11.62	5	11.67	11.57	14.3	20,872	0.07%
2023/07/13	10	11.59	14.3	11.63	11.61	-4.3	20,708	-0.02%
2023/07/12	13.5	11.53	5	11.55	11.53	8.5	20,728	0.04%
2023/07/11	0.2	11.51	56	11.57	11.53	-55.9	20,658	-0.27%
2023/07/10	29.3	11.46	0	0.00	11.43	29.3	20,524	0.14%
2023/07/07	38.7	11.51	0	0.00	11.52	38.7	20,255	0.19%
2023/07/06	48.2	11.62	0	0.00	11.60	48.2	20,051	0.24%
2023/07/05	1.2	11.80	3.2	11.80	11.78	-2.1	19,680	-0.01%
2023/07/04	1	11.85	2	11.83	11.87	-1	19,471	-0.01%
2023/07/03	3	11.84	4.1	11.78	11.83	-1.1	19,558	-0.01%
2023/06/30	33	11.67	40.4	11.67	11.70	-7.4	19,557	-0.04%
2023/06/29	23.5	11.60	48	11.69	11.61	-24.5	19,753	-0.12%
2023/06/28	4	11.61	4	11.65	11.65	0	19,736	0.00%
2023/06/27	14.3	11.45	21.1	11.56	11.59	-6.8	19,991	-0.03%
2023/06/26	49.6	11.43	3	11.43	11.46	46.6	20,567	0.23%
2023/06/21	40.3	11.62	2	11.62	11.62	38.3	20,298	0.19%
2023/06/20	14.3	11.71	11	11.77	11.70	3.3	20,119	0.02%
2023/06/19	23.2	11.76	0	0.00	11.75	23.2	20,053	0.12%
2023/06/16	6	11.78	61	11.81	11.84	-55	19,951	-0.28%
2023/06/15	11	11.72	8	11.77	11.72	3	19,924	0.02%
2023/06/14	2	11.74	0	0.00	11.72	2	19,716	0.01%
2023/06/13	24.5	11.71	10	11.69	11.71	14.5	19,644	0.07%
2023/06/12	13.2	11.74	36.1	11.75	11.76	-23	19,475	-0.12%
2023/06/09	2.6	11.76	15	11.74	11.75	-12.4	19,827	-0.06%
2023/06/08	5.3	11.65	0	0.00	11.67	5.3	19,892	0.03%
2023/06/07	88.2	11.66	0	0.00	11.64	88.2	20,025	0.44%
2023/06/06	8.2	11.64	30.1	11.69	11.65	-21.9	19,804	-0.11%
2023/06/05	13.3	11.61	0	0.00	11.53	13.3	19,821	0.07%
2023/06/02	59.4	11.43	1	11.43	11.50	58.4	19,632	0.30%
2023/06/01	27.5	11.24	0	0.00	11.30	27.5	19,279	0.14%
2023/05/31	254.1	11.31	0	0.00	11.25	254.1	18,948	1.34%	大買/鉅額交易
2023/05/30	41.8	11.44	0	0.00	11.37	41.8	18,435	0.23%
2023/05/29	29	11.58	0	0.00	11.57	29	17,927	0.16%
2023/05/26	20	11.57	0	0.00	11.56	20	17,787	0.11%
2023/05/25	82.8	11.63	0	0.00	11.58	82.8	17,433	0.48%
2023/05/24	34.7	11.90	1	11.92	11.87	33.7	16,325	0.21%
2023/05/23	13.1	12.10	0	0.00	12.07	13.1	15,557	0.08%
2023/05/22	2.1	12.15	0	0.00	12.18	2.1	15,329	0.01%
2023/05/19	23.1	12.20	0	0.00	12.20	23.1	15,216	0.15%
2023/05/18	1	12.30	0	0.00	12.32	1	14,948	0.01%
2023/05/17	7.1	12.26	0	0.00	12.27	7.1	15,008	0.05%
2023/05/16	0.1	12.36	0	0.00	12.36	0.1	14,964	0.00%
2023/05/15	5	12.22	0	0.00	12.26	5	15,138	0.03%
2023/05/12	7.1	12.37	0	0.00	12.34	7.1	14,958	0.05%
2023/05/11	3	12.58	9	12.68	12.54	-6	14,749	-0.04%
2023/05/10	4	12.68	0	0.00	12.67	4	14,775	0.03%
2023/05/09	1	12.91	17.8	12.91	12.95	-16.8	14,681	-0.11%
2023/05/08	5	12.71	18	12.66	12.72	-13	14,557	-0.09%
2023/05/04	0	0.00	22	12.33	12.38	-22	14,764	-0.15%
2023/05/03	4.1	12.17	4	12.27	12.19	0.1	14,679	0.00%
2023/05/02	2	12.24	0	0.00	12.32	2	14,828	0.01%
2023/04/26	0.2	12.05	0	0.00	12.14	0.2	15,660	0.00%
2023/04/25	0.2	12.13	0.5	12.19	12.08	-0.3	15,774	0.00%
2023/04/24	0	0.00	10	12.20	12.20	-10	16,097	-0.06%
2023/04/21	1.1	12.26	1	12.31	12.25	0.1	16,015	0.00%
2023/04/20	1	12.30	1	12.28	12.27	0	15,957	0.00%
2023/04/18	0	0.00	45	12.32	12.34	-45	15,913	-0.28%
2023/04/17	7	12.21	46	12.19	12.23	-39	15,813	-0.25%
2023/04/14	4.1	12.14	0	0.00	12.13	4.1	15,744	0.03%
2023/04/13	1	12.08	0	0.00	12.11	1	15,687	0.01%
2023/04/10	2.3	11.91	7	11.93	11.93	-4.7	15,505	-0.03%
2023/04/07	3	11.89	0	0.00	11.90	3	15,436	0.02%
2023/04/06	4.8	11.86	0	0.00	11.84	4.8	15,345	0.03%
2023/03/31	0	0.00	7	11.94	11.95	-7	15,078	-0.05%
2023/03/30	21.2	11.84	0	0.00	11.85	21.2	14,859	0.14%
2023/03/29	5	11.86	27	11.90	11.86	-22	14,517	-0.15%
2023/03/28	27.4	11.84	0	0.00	11.86	27.4	14,347	0.19%
2023/03/27	43.3	11.94	1	12.08	11.93	42.3	14,018	0.30%
2023/03/24	0	0.00	1	12.14	12.13	-1	13,403	-0.01%
2023/03/23	3	12.06	3	12.11	12.12	0	13,309	0.00%
2023/03/22	1	12.14	15	12.07	12.12	-14	13,217	-0.11%
2023/03/21	16.1	12.04	0	0.00	12.04	16.1	13,123	0.12%
2023/03/17	1	12.05	0	0.00	12.14	1	12,940	0.01%
2023/03/16	2.3	11.96	11	12.00	12.02	-8.7	12,891	-0.07%
2023/03/15	2.3	12.01	0	0.00	12.03	2.3	12,846	0.02%
2023/03/14	67.2	11.97	0	0.00	11.93	67.2	12,770	0.53%
2023/03/13	0	0.00	3.1	12.02	12.10	-3.1	12,273	-0.03%
2023/03/10	30.5	12.10	0	0.00	12.09	30.5	12,120	0.25%
2023/03/09	2	12.34	0	0.00	12.33	2	11,786	0.02%
2023/03/08	11.3	12.34	0	0.00	12.33	11.3	11,706	0.10%
2023/03/07	3	12.58	2	12.56	12.58	1	11,613	0.01%
2023/03/06	0.1	12.36	5	12.38	12.41	-4.9	11,431	-0.04%
2023/03/03	2	12.33	0	0.00	12.36	2	11,230	0.02%
2023/03/02	16	12.24	3.3	12.28	12.26	12.7	11,086	0.11%
2023/03/01	23	12.01	0	0.00	12.12	23	10,944	0.21%
2023/02/24	13.1	12.08	1	12.13	12.10	12.1	10,685	0.11%
2023/02/23	15	12.28	0	0.00	12.26	15	10,369	0.14%
2023/02/22	3.4	12.24	0	0.00	12.31	3.4	10,236	0.03%
2023/02/21	5.1	12.37	7.1	12.35	12.36	-2	10,102	-0.02%
2023/02/20	2.2	12.24	1	12.28	12.26	1.2	9,909	0.01%
2023/02/17	1.3	12.11	0	0.00	12.10	1.3	9,801	0.01%
2023/02/16	1	12.14	0	0.00	12.16	1	9,810	0.01%
2023/02/15	14.2	12.13	0	0.00	12.10	14.2	9,778	0.14%
2023/02/14	3.1	12.21	3	12.24	12.22	0.1	9,616	0.00%
2023/02/13	5	12.10	3	12.13	12.20	2	9,536	0.02%
2023/02/10	1	12.12	0	0.00	12.14	1	9,252	0.01%
2023/02/08	2	12.04	0	0.00	12.09	2	9,216	0.02%
2023/02/07	5.1	11.99	0	0.00	12.02	5.1	9,107	0.06%
2023/02/06	23.3	11.93	0	0.00	11.92	23.3	9,071	0.26%
2023/02/03	22.2	12.11	2	12.06	12.03	20.2	8,865	0.23%
2023/02/02	16.3	12.33	0	0.00	12.34	16.3	8,609	0.19%
2023/02/01	5.1	12.31	0	0.00	12.37	5.1	8,491	0.06%
2023/01/31	2.2	12.38	12	12.33	12.34	-9.9	8,383	-0.12%
2023/01/30	9	12.60	10.5	12.67	12.59	-1.5	8,189	-0.02%
2023/01/17	9	12.47	7	12.43	12.40	2	8,088	0.02%
2023/01/16	4	12.84	29.3	12.85	12.85	-25.3	7,767	-0.33%
2023/01/13	4	12.69	1	12.72	12.72	3	7,383	0.04%
2023/01/12	60	12.68	5.4	12.60	12.62	54.6	7,229	0.76%
2023/01/11	0	0.00	1	12.60	12.62	-1	6,834	-0.01%
2023/01/09	1	12.61	5	12.61	12.59	-4	6,784	-0.06%
2023/01/05	0.1	12.49	27	12.51	12.50	-26.9	6,681	-0.40%
2023/01/04	2	12.30	8.2	12.30	12.29	-6.2	6,626	-0.09%
2023/01/03	1	11.81	2	12.05	12.06	-1	6,639	-0.02%
2022/12/30	3	12.01	1	12.00	11.97	2	6,673	0.03%
2022/12/28	0	0.00	1	12.05	12.03	-1	6,662	-0.02%
2022/12/27	0	0.00	0.5	11.91	11.91	-0.5	6,599	-0.01%
2022/12/23	1	11.84	0	0.00	11.84	1	6,879	0.01%
2022/12/22	1	11.90	15	11.85	11.87	-14	7,055	-0.20%
2022/12/20	2	11.75	10	11.82	11.71	-8	7,459	-0.11%
2022/12/19	1	11.92	0	0.00	11.90	1	7,568	0.01%
2022/12/16	1	11.75	7.1	11.99	12.00	-6.1	7,542	-0.08%
2022/12/15	1	11.80	0	0.00	11.86	1	7,533	0.01%
2022/12/14	1	11.97	3	11.91	11.97	-2	7,600	-0.03%
2022/12/13	5	11.91	0	0.00	11.89	5	7,578	0.07%
2022/12/12	1	11.95	0	0.00	11.94	1	7,645	0.01%
2022/12/09	0	0.00	1	11.95	11.97	-1	7,672	-0.01%
2022/12/08	1.1	11.73	0	0.00	11.73	1.1	7,598	0.01%
2022/12/07	1.1	11.85	66	11.86	11.86	-64.9	7,645	-0.85%
2022/12/06	0	0.00	6	11.82	11.75	-6	7,709	-0.08%
2022/12/05	23	11.75	0	0.00	11.74	23	7,712	0.30%
2022/12/02	3	11.50	0	0.00	11.49	3	7,718	0.04%
2022/12/01	5	11.80	0	0.00	11.70	5	7,686	0.07%
2022/11/30	1	11.70	0	0.00	11.68	1	7,673	0.01%
2022/11/29	0	0.00	0.2	11.36	11.57	-0.2	7,673	0.00%
2022/11/28	2	11.19	0	0.00	11.18	2	7,528	0.03%
2022/11/25	0	0.00	9.7	11.26	11.28	-9.7	7,539	-0.13%
2022/11/24	3	11.20	5	11.22	11.21	-2	7,587	-0.03%
2022/11/23	5	11.15	0.5	11.16	11.17	4.5	7,709	0.06%
2022/11/22	1	10.95	1	11.00	11.14	0	7,804	0.00%
2022/11/17	0.8	11.01	0	0.00	11.07	0.8	8,127	0.01%
2022/11/16	0.5	11.21	0	0.00	11.20	0.5	8,159	0.01%
2022/11/15	0	0.00	2.2	11.21	11.25	-2.2	8,186	-0.03%
2022/11/14	15	11.08	3	11.13	11.03	12	8,173	0.15%
2022/11/11	0.1	10.67	0.1	10.68	10.72	0	8,222	0.00%
2022/11/10	2	10.40	0	0.00	10.40	2	8,194	0.02%
2022/11/09	1	10.62	0	0.00	10.58	1	8,278	0.01%
2022/11/08	9	10.58	0	0.00	10.56	9	8,434	0.11%
2022/11/07	0	0.00	0.1	10.61	10.66	-0.1	8,473	0.00%
2022/11/04	0	0.00	0.1	10.35	10.43	-0.1	8,515	0.00%
2022/11/02	20	10.00	5	10.14	10.20	15	8,892	0.17%
2022/11/01	10.9	9.89	7	9.93	9.93	3.9	8,975	0.04%
2022/10/31	9	10.02	7	10.06	9.99	2	8,936	0.02%
2022/10/28	2.7	10.30	0	0.00	10.17	2.7	8,764	0.03%
2022/10/27	1	10.48	0	0.00	10.47	1	8,865	0.01%
2022/10/26	0	0.00	2	10.46	10.45	-2	9,362	-0.02%
2022/10/25	3.7	10.41	3	10.45	10.45	0.7	9,916	0.01%
2022/10/24	1.3	10.62	0	0.00	10.59	1.3	10,078	0.01%
2022/10/21	2	10.90	0	0.00	10.88	2	9,993	0.02%
2022/10/19	0	0.00	1	10.88	10.88	-1	10,014	-0.01%
2022/10/17	1	10.73	3	10.73	10.75	-2	10,568	-0.02%
2022/10/14	3.1	10.85	0	0.00	10.85	3.1	10,621	0.03%
2022/10/13	3.1	10.65	0	0.00	10.65	3.1	10,653	0.03%
2022/10/12	14.1	10.68	0	0.00	10.61	14.1	10,760	0.13%
2022/10/11	4.3	10.80	0	0.00	10.77	4.3	11,044	0.04%
2022/10/07	2.1	11.01	0	0.00	11.00	2.1	11,720	0.02%
2022/10/06	2	11.22	0	0.00	11.20	2	12,060	0.02%
2022/10/05	7	11.22	7	11.16	11.22	0	12,246	0.00%
2022/10/04	8.1	11.02	0	0.00	11.04	8.1	12,275	0.07%
2022/10/03	0.4	10.94	0	0.00	10.88	0.4	12,499	0.00%
2022/09/30	6	10.90	0	0.00	10.95	6	12,489	0.05%
2022/09/29	8.3	11.05	0	0.00	11.03	8.3	12,435	0.07%
2022/09/28	10.1	11.17	0	0.00	11.13	10.1	12,468	0.08%
2022/09/27	4.2	11.33	0	0.00	11.35	4.2	12,407	0.03%
2022/09/26	10	11.51	0	0.00	11.48	10	12,167	0.08%
2022/09/23	8	11.61	0	0.00	11.66	8	12,028	0.07%
2022/09/22	6.1	11.64	0	0.00	11.61	6.1	12,026	0.05%
2022/09/21	5.2	11.71	1	11.71	11.73	4.2	11,937	0.04%
2022/09/20	2	11.83	0	0.00	11.83	2	11,850	0.02%
2022/09/19	5	11.80	0	0.00	11.81	5	11,861	0.04%
2022/09/16	0.2	11.93	2	11.95	11.93	-1.9	11,784	-0.02%
2022/09/15	10.1	12.02	0	0.00	12.00	10.1	11,729	0.09%
2022/09/14	5	11.90	0	0.00	11.91	5	11,692	0.04%
2022/09/13	1	12.01	0.1	11.93	12.02	0.9	11,617	0.01%
2022/09/12	2	11.85	0	0.00	11.85	2	11,526	0.02%
2022/09/08	3.1	11.77	0.1	11.82	11.74	3	11,505	0.03%
2022/09/07	6	11.76	2	11.80	11.76	4	11,550	0.03%
2022/09/06	1	11.77	0	0.00	11.79	1	11,539	0.01%
2022/09/05	2.2	11.65	0	0.00	11.71	2.2	11,481	0.02%
2022/09/02	3	11.69	0	0.00	11.70	3	11,426	0.03%
2022/09/01	8.1	11.69	0	0.00	11.77	8.1	11,381	0.07%
2022/08/31	6	11.71	0	0.00	11.79	6	11,269	0.05%
2022/08/30	4.2	11.74	1	11.74	11.74	3.2	11,200	0.03%
2022/08/29	14	11.68	18	11.69	11.71	-4	11,080	-0.04%
2022/08/26	0.3	11.77	0	0.00	11.77	0.3	10,994	0.00%
2022/08/25	3.1	11.67	0	0.00	11.63	3.1	10,873	0.03%
2022/08/24	5.3	11.65	0	0.00	11.59	5.3	10,836	0.05%
2022/08/23	4.5	11.71	3	11.75	11.76	1.5	10,536	0.01%
2022/08/22	6	11.72	6	11.78	11.78	0	10,504	0.00%
2022/08/19	1	11.65	1	11.72	11.74	0	10,388	0.00%
2022/08/18	9	11.69	0	0.00	11.68	9	10,282	0.09%
2022/08/17	1	11.70	1	11.70	11.74	0	10,061	0.00%
2022/08/16	4	11.65	0	0.00	11.66	4	9,986	0.04%
2022/08/15	17.1	11.69	0	0.00	11.70	17.1	9,899	0.17%
2022/08/11	3	11.61	0	0.00	11.61	3	9,740	0.03%
2022/08/10	43.7	11.61	0	0.00	11.52	43.7	9,594	0.46%
2022/08/09	4	11.73	0	0.00	11.74	4	9,250	0.04%
2022/08/08	12	11.70	0	0.00	11.71	12	9,094	0.13%
2022/08/05	6	11.58	0	0.00	11.59	6	8,913	0.07%
2022/08/04	2	11.53	0	0.00	11.52	2	8,815	0.02%
2022/08/03	6	11.50	0	0.00	11.49	6	8,718	0.07%
2022/08/02	16.1	11.60	0	0.00	11.53	16.1	8,566	0.19%
2022/08/01	38.3	11.79	0	0.00	11.77	38.3	8,121	0.47%
2022/07/29	12.7	11.91	0	0.00	11.90	12.7	7,619	0.17%
2022/07/28	1	12.00	0	0.00	12.01	1	7,362	0.01%
2022/07/25	2	11.90	0	0.00	11.89	2	7,444	0.03%
2022/07/22	18.4	11.94	0	0.00	11.91	18.4	7,391	0.25%
2022/07/21	6.4	12.05	0	0.00	12.05	6.4	6,984	0.09%
2022/07/20	7	12.15	2	12.16	12.13	5	6,933	0.07%
2022/07/19	5.1	12.10	15	12.06	12.08	-10	6,979	-0.14%
2022/07/18	28.2	12.10	15	11.96	12.16	13.2	6,919	0.19%
2022/07/15	34.1	12.99	9	12.96	13.00	25.1	6,696	0.37%
2022/07/14	11.6	13.07	0	0.00	13.04	11.6	5,901	0.20%
2022/07/13	21.1	13.25	0	0.00	13.22	21.1	5,661	0.37%
2022/07/12	6	13.27	4	13.27	13.28	2	5,470	0.04%
2022/07/11	54	13.30	6	13.46	13.25	48	5,395	0.89%
2022/07/08	3	13.47	0	0.00	13.43	3	5,223	0.06%
2022/07/07	5	13.34	0	0.00	13.37	5	5,142	0.10%
2022/07/06	13	13.35	0	0.00	13.31	13	5,188	0.25%
2022/07/05	4	13.60	0	0.00	13.58	4	5,133	0.08%
2022/07/01	3	13.49	1	13.55	13.47	2	5,432	0.04%
2022/06/30	5.2	13.57	0	0.00	13.59	5.2	6,109	0.08%
2022/06/28	2.2	13.39	0	0.00	13.44	2.2	6,239	0.04%
2022/06/27	5	13.37	0	0.00	13.38	5	6,320	0.08%
2022/06/24	1	13.26	0	0.00	13.28	1	6,329	0.02%
2022/06/23	0	0.00	0	13.26	13.26	0	6,441	0.00%
2022/06/22	1	13.30	0	0.00	13.31	1	6,539	0.02%
2022/06/21	2	13.35	0	0.00	13.36	2	6,600	0.03%
2022/06/20	2	13.18	0	0.00	13.20	2	6,705	0.03%
2022/06/16	9.1	13.43	0	0.00	13.34	9.1	6,919	0.13%
2022/06/15	4	13.51	0	0.00	13.57	4	6,992	0.06%
2022/06/14	1	13.49	0	0.00	13.50	1	7,364	0.01%
2022/06/13	1	13.61	16	13.68	13.57	-15	8,146	-0.18%
2022/06/10	1	13.71	0	0.00	13.72	1	9,203	0.01%
2022/06/09	0.4	13.89	0	0.00	13.83	0.4	9,719	0.00%
2022/06/08	0	0.00	6	13.82	13.80	-6	10,272	-0.06%
2022/06/06	2	13.77	0	0.00	13.77	2	10,901	0.02%
2022/05/26	0	0.00	4	13.75	13.76	-4	11,698	-0.03%
2022/05/25	1	13.78	24	13.83	13.80	-23	11,941	-0.19%
2022/05/24	0	0.00	2	13.76	13.79	-2	12,145	-0.02%
2022/05/23	0	0.00	7	13.83	13.83	-7	12,213	-0.06%
2022/05/20	1	13.91	2	13.85	13.88	-1	12,357	-0.01%
2022/05/19	0	0.00	4	13.64	13.71	-4	12,340	-0.03%
2022/05/18	5	13.62	1	13.61	13.68	4	12,290	0.03%
2022/05/17	1	13.54	1	13.55	13.59	0	12,367	0.00%
2022/05/16	1	13.51	3	13.58	13.55	-2	12,455	-0.02%
2022/05/13	2	13.44	0	0.00	13.46	2	12,674	0.02%
2022/05/12	4.2	13.42	0	0.00	13.32	4.2	12,789	0.03%
2022/05/11	2	13.57	0	0.00	13.57	2	13,241	0.02%
2022/05/10	2.1	13.33	0	0.00	13.48	2.1	13,399	0.02%
2022/05/09	5	13.54	0	0.00	13.51	5	13,472	0.04%
2022/05/06	4	13.74	0	0.00	13.70	4	13,456	0.03%
2022/05/05	0	0.00	1	14.10	14.00	-1	13,457	-0.01%
2022/05/04	2	14.06	0	0.00	14.00	2	13,522	0.01%
2022/05/03	1	13.88	13	13.93	14.13	-12	13,606	-0.09%
2022/04/29	4	13.85	0	0.00	13.88	4	13,710	0.03%
2022/04/28	0	0.00	5	13.90	13.78	-5	13,825	-0.04%
2022/04/27	9	13.43	12	13.33	13.50	-3	13,883	-0.02%
2022/04/26	8	13.62	0	0.00	13.58	8	14,010	0.06%
2022/04/25	1.1	13.60	2.3	13.62	13.62	-1.2	14,272	-0.01%
2022/04/22	4	13.88	0	0.00	13.88	4	14,452	0.03%
2022/04/21	5.1	13.87	0	0.00	13.88	5.1	14,428	0.04%
2022/04/20	0.2	14.18	0	0.00	14.18	0.2	14,341	0.00%
2022/04/19	500	14.22	520	14.18	14.30	-20	14,364	-0.14%	大買/大賣/
2022/04/18	27.2	14.18	194	14.18	14.15	-166.9	14,371	-1.16%	大賣/鉅額交易
2022/04/15	180	14.22	0	0.00	14.23	180	14,390	1.25%	大買/鉅額交易
2022/04/14	1.1	14.22	11	14.25	14.29	-10	14,456	-0.07%
2022/04/13	0.1	14.14	0	0.00	14.17	0.1	14,594	0.00%
2022/04/12	510	14.21	516	14.20	14.22	-6	14,832	-0.04%	大買/大賣/
2022/04/11	0.1	14.17	3	14.23	14.17	-2.9	14,855	-0.02%
2022/04/08	0	0.00	11	14.33	14.40	-11	14,777	-0.07%
2022/04/07	1.1	14.24	0	0.00	14.13	1.1	14,617	0.01%
2022/04/06	100	14.22	157	14.26	14.41	-57	14,510	-0.39%	大賣/
2022/04/01	10	13.91	1	13.92	13.93	9	13,878	0.06%
2022/03/31	3	13.87	16	13.99	13.95	-13	13,889	-0.09%
2022/03/30	0	0.00	0.4	13.82	13.86	-0.4	14,027	0.00%
2022/03/29	0	0.00	1	13.81	13.77	-1	14,293	-0.01%
2022/03/28	8	13.52	7	13.62	13.76	1	14,313	0.01%
2022/03/25	10	13.66	1	13.80	13.66	9	14,277	0.06%
2022/03/24	1.1	13.67	10.2	13.74	13.78	-9.1	14,340	-0.06%
2022/03/23	8	13.75	0	0.00	13.75	8	14,461	0.06%
2022/03/22	19.2	13.69	20	13.61	13.70	-0.9	14,416	-0.01%
2022/03/21	7.1	13.51	6	13.56	13.42	1.1	14,346	0.01%
2022/03/18	7	13.39	11	13.33	13.42	-4	14,375	-0.03%
2022/03/17	12.1	13.14	509	13.07	13.23	-496.9	14,292	-3.48%	大賣/鉅額交易
2022/03/16	82.6	12.33	46	12.31	12.40	36.6	14,031	0.26%
2022/03/15	69.7	12.68	1	12.67	12.49	68.7	13,556	0.51%
2022/03/14	16.2	13.25	3	13.13	13.18	13.2	12,540	0.11%
2022/03/11	28.1	13.49	1	13.47	13.44	27.1	12,094	0.22%
2022/03/10	8.1	13.80	0	0.00	13.78	8.1	11,716	0.07%
2022/03/09	24.6	13.68	52	13.66	13.51	-27.4	11,861	-0.23%
2022/03/08	59.5	13.74	2	13.85	13.78	57.5	11,465	0.50%
2022/03/07	11.3	13.90	0	0.00	14.00	11.3	11,240	0.10%
2022/03/03	3	14.09	0	0.00	14.08	3	11,205	0.03%
2022/03/02	3.2	14.02	0	0.00	14.04	3.2	11,266	0.03%
2022/03/01	5.7	14.10	1	14.11	14.08	4.7	11,237	0.04%
2022/02/25	3	14.04	0	0.00	14.05	3	11,163	0.03%
2022/02/24	7.2	14.15	2.5	14.10	14.12	4.7	10,998	0.04%
2022/02/23	3.1	14.28	0	0.00	14.25	3.1	10,879	0.03%
2022/02/22	2.4	14.23	0	0.00	14.22	2.4	10,972	0.02%
2022/02/21	1	14.36	1.2	14.37	14.36	-0.2	10,967	0.00%
2022/02/18	1	14.38	0	0.00	14.39	1	11,026	0.01%
2022/02/17	1.2	14.31	2	14.33	14.31	-0.8	11,133	-0.01%
2022/02/16	6	14.33	0	0.00	14.31	6	11,416	0.05%
2022/02/15	23.3	14.46	0	0.00	14.21	23.3	11,559	0.20%
2022/02/14	4.5	14.58	10	14.61	14.52	-5.5	11,754	-0.05%
2022/02/11	3	14.74	61.2	14.82	14.79	-58.2	12,334	-0.47%
2022/02/10	0	14.53	17.2	14.54	14.58	-17.2	12,617	-0.14%
2022/02/09	0.1	14.45	2	14.46	14.47	-1.9	13,303	-0.01%
2022/02/08	0.1	14.18	1	14.25	14.16	-0.9	13,721	-0.01%
2022/01/26	0	0.00	1	14.23	14.17	-1	14,311	-0.01%
2022/01/25	4	14.29	0	0.00	14.24	4	14,722	0.03%
2022/01/24	0	0.00	212	14.42	14.43	-212	14,831	-1.43%	大賣/鉅額交易
2022/01/21	2.1	14.27	23	14.36	14.29	-20.9	14,878	-0.14%
2022/01/20	0	0.00	21	14.29	14.31	-21	14,839	-0.14%
2022/01/19	7	14.13	29	14.15	14.13	-22	14,912	-0.15%
2022/01/18	24.1	13.94	13	13.99	13.97	11.1	15,011	0.07%
2022/01/17	6.1	14.17	0	0.00	14.13	6.1	14,704	0.04%
2022/01/14	4.1	14.25	0.1	14.29	14.28	4	14,427	0.03%
2022/01/12	1	14.46	5	14.43	14.41	-4	14,286	-0.03%
2022/01/11	0	0.00	1	14.46	14.40	-1	14,247	-0.01%
2022/01/10	0	0.00	1	14.25	14.25	-1	14,082	-0.01%
2022/01/07	10	14.13	25	14.16	14.18	-15	14,231	-0.11%
2022/01/06	4	14.13	0	0.00	14.12	4	14,133	0.03%
2022/01/05	11.1	14.31	0	0.00	14.22	11.1	13,900	0.08%
2022/01/04	12.1	14.47	44	14.52	14.51	-31.9	13,667	-0.23%
2022/01/03	1	14.39	5	14.38	14.40	-4	13,622	-0.03%
2021/12/30	16.2	14.31	1	14.30	14.31	15.2	13,748	0.11%
2021/12/29	14.1	14.35	0	0.00	14.33	14.1	13,811	0.10%
2021/12/28	3	14.53	4	14.50	14.47	-1	13,763	-0.01%
2021/12/27	2	14.51	0	0.00	14.56	2	13,759	0.01%
2021/12/24	13	14.46	70.1	14.51	14.54	-57.1	13,736	-0.42%
2021/12/23	0	0.00	108.4	14.32	14.45	-108.4	13,484	-0.80%	大賣/鉅額交易
2021/12/21	1	14.00	0	0.00	14.10	1	13,288	0.01%
2021/12/20	3.1	14.09	9	14.00	14.08	-5.9	13,337	-0.04%
2021/12/17	0	0.00	27	14.32	14.34	-27	13,225	-0.20%
2021/12/15	0	0.00	23	14.16	14.14	-23	13,338	-0.17%
2021/12/14	35	14.02	0	0.00	13.99	35	13,480	0.26%
2021/12/13	1	14.30	0.3	14.37	14.33	0.7	13,795	0.01%
2021/12/10	4	14.29	1	14.32	14.28	3	13,882	0.02%
2021/12/09	5	14.28	67	14.24	14.29	-62	13,811	-0.45%
2021/12/08	0	0.00	6	14.06	14.04	-6	13,604	-0.04%
2021/12/07	6	14.00	21	14.04	14.00	-15	13,600	-0.11%
2021/12/06	11	14.01	53	14.12	14.01	-42	13,558	-0.31%
2021/12/03	4	14.03	16	13.97	14.06	-12	13,478	-0.09%
2021/12/01	8	13.66	0	0.00	13.75	8	13,351	0.06%
2021/11/30	7	13.60	7	13.60	13.60	0	13,596	0.00%
2021/11/29	31	13.64	13	13.66	13.65	18	13,593	0.13%
2021/11/26	22	13.71	3.8	13.74	13.69	18.2	13,697	0.13%
2021/11/25	0.1	13.88	4	13.87	13.90	-3.9	13,593	-0.03%
2021/11/24	1	13.79	2	13.80	13.79	-1	13,588	-0.01%
2021/11/23	0.1	13.75	0	0.00	13.73	0.1	13,550	0.00%
2021/11/22	23	13.72	3	13.72	13.70	20	13,543	0.15%
2021/11/19	14.5	13.66	0	0.00	13.64	14.5	13,549	0.11%
2021/11/18	24.1	13.66	21	13.65	13.69	3.1	13,445	0.02%
2021/11/17	17	13.77	0	0.00	13.76	17	13,389	0.13%
2021/11/16	2	13.74	11	13.76	13.74	-9	13,504	-0.07%
2021/11/15	129.5	13.77	3	13.89	13.71	126.5	13,455	0.94%	大買/鉅額交易
2021/11/12	40	13.92	45	13.98	13.91	-5	13,157	-0.04%
2021/11/11	15	13.73	4	13.77	13.81	11	12,962	0.08%
2021/11/10	89.8	13.47	0	0.00	13.40	89.8	12,650	0.71%
2021/11/09	97.4	13.60	11.5	13.63	13.57	85.9	12,007	0.72%
2021/11/08	112.2	13.72	6	13.72	13.71	106.2	11,286	0.94%	大買/鉅額交易
2021/11/05	97.9	13.87	0	0.00	13.86	97.9	10,669	0.92%
2021/11/04	80.7	13.97	1	13.97	13.94	79.7	10,204	0.78%
2021/11/03	36.2	13.96	0	0.00	14.01	36.2	10,097	0.36%
2021/11/02	71.2	14.01	1	14.00	14.01	70.2	10,082	0.70%
2021/11/01	31.2	14.04	0	0.00	14.10	31.2	9,851	0.32%
2021/10/29	36	14.11	1	14.12	14.13	35	9,887	0.35%
2021/10/28	27	14.21	0	0.00	14.21	27	9,781	0.28%
2021/10/27	50.1	14.19	0	0.00	14.23	50.1	9,915	0.50%
2021/10/26	12	14.40	0	0.00	14.29	12	9,910	0.12%
2021/10/25	15	14.53	4	14.54	14.53	11	9,873	0.11%
2021/10/22	4	14.59	0.5	14.55	14.57	3.5	10,281	0.03%
2021/10/20	1	14.48	0	0.00	14.49	1	11,077	0.01%
2021/10/19	0.2	14.58	13	14.57	14.54	-12.8	11,260	-0.11%
2021/10/18	6	14.43	3	14.45	14.42	3	11,366	0.03%
2021/10/15	11.1	14.41	24	14.40	14.46	-12.9	11,664	-0.11%
2021/10/14	0	0.00	1	14.58	14.60	-1	12,293	-0.01%
2021/10/13	24	14.55	0	0.00	14.58	24	13,097	0.18%
2021/10/12	8	14.58	0	0.00	14.55	8	14,037	0.06%
2021/10/08	8	14.76	5	14.95	14.69	3	14,558	0.02%
2021/10/07	5	14.73	19	14.90	14.92	-14	14,923	-0.09%
2021/10/06	0	0.00	1	14.67	14.75	-1	15,111	-0.01%
2021/10/05	0.5	14.48	2	14.49	14.56	-1.5	15,488	-0.01%
2021/10/01	3	14.49	11	14.54	14.48	-8	16,396	-0.05%
2021/09/30	0	0.00	1	14.64	14.61	-1	16,844	-0.01%
2021/09/29	2	14.54	4.5	14.59	14.59	-2.5	17,412	-0.01%
2021/09/28	1	14.61	1	14.55	14.64	0	17,942	0.00%
2021/09/27	75	14.47	1	14.34	14.35	74	17,971	0.41%
2021/09/24	2.1	14.59	0	0.00	14.57	2.1	17,973	0.01%
2021/09/23	21	14.58	0	0.00	14.53	21	18,139	0.12%
2021/09/22	7.4	14.00	0	0.00	14.12	7.4	18,032	0.04%
2021/09/17	11.3	14.21	0	0.00	14.18	11.3	17,974	0.06%
2021/09/16	37.3	14.46	6.5	14.59	14.24	30.8	17,831	0.17%
2021/09/15	18.3	14.76	7	14.76	14.73	11.3	17,376	0.06%
2021/09/14	4	15.05	0.1	15.09	15.04	3.9	17,265	0.02%
2021/09/13	0.2	15.00	10	15.05	15.07	-9.8	17,369	-0.06%
2021/09/10	0.3	14.99	15	15.03	15.00	-14.7	17,530	-0.08%
2021/09/08	0.5	14.99	1	15.04	14.98	-0.5	18,058	0.00%
2021/09/07	0.2	14.96	6	14.92	14.93	-5.8	18,082	-0.03%
2021/09/06	1.3	15.18	0	0.00	14.99	1.3	18,204	0.01%
2021/09/03	0	0.00	39.5	15.05	15.06	-39.5	18,007	-0.22%
2021/09/02	6	14.83	6	14.83	14.82	0	17,690	0.00%
2021/09/01	2	14.73	23	14.73	14.73	-21	17,522	-0.12%
2021/08/31	4	14.43	2	14.43	14.47	2	17,345	0.01%
2021/08/30	5	14.44	11	14.44	14.47	-6	17,319	-0.03%
2021/08/27	0	0.00	0.1	14.43	14.42	-0.1	17,252	0.00%
2021/08/26	0.5	14.43	1	14.43	14.43	-0.5	17,241	0.00%
2021/08/25	2	14.41	0.4	14.37	14.43	1.6	17,183	0.01%
2021/08/24	1	14.28	0.2	14.22	14.29	0.9	17,194	0.00%
2021/08/23	15	14.21	0	0.00	14.20	15	17,173	0.09%
2021/08/20	15.5	13.93	0	0.00	13.86	15.5	17,067	0.09%
2021/08/19	0.2	14.07	0	0.00	14.01	0.2	16,856	0.00%
2021/08/18	11	14.16	0.1	14.20	14.20	10.9	16,788	0.06%
2021/08/17	6.1	14.20	0	0.00	14.12	6.1	16,728	0.04%
2021/08/16	9	14.22	0	0.00	14.30	9	16,678	0.05%
2021/08/13	5	14.27	1	14.34	14.30	4	16,582	0.02%
2021/08/12	1.6	14.35	0.1	14.35	14.36	1.5	16,536	0.01%
2021/08/11	1	14.29	0	0.00	14.34	1	16,466	0.01%
2021/08/10	18.1	14.10	0	0.00	14.09	18.1	16,299	0.11%
2021/08/09	16.1	13.86	0	0.00	14.08	16.1	16,292	0.10%
2021/08/06	17.7	13.89	0	0.00	13.89	17.7	16,026	0.11%
2021/08/05	14	13.98	0	0.00	13.96	14	15,823	0.09%
2021/08/04	6	13.99	0	0.00	14.03	6	15,823	0.04%
2021/08/03	3	13.99	1	14.02	13.96	2	15,715	0.01%
2021/08/02	7	13.90	11	14.06	14.05	-4	15,530	-0.03%
2021/07/30	25.3	14.00	0	0.00	13.92	25.3	15,385	0.16%
2021/07/29	17.1	13.93	8	14.03	14.05	9.1	15,241	0.06%
2021/07/28	59.2	13.92	2	13.89	13.88	57.2	15,073	0.38%
2021/07/27	22.2	14.19	10	14.18	14.15	12.2	14,771	0.08%
2021/07/26	46.3	14.31	0	0.00	14.26	46.3	14,884	0.31%
2021/07/23	18.4	14.53	0	0.00	14.50	18.4	14,482	0.13%
2021/07/22	2.1	14.62	1.2	14.60	14.61	0.9	14,626	0.01%
2021/07/21	13.2	14.45	0	0.00	14.42	13.2	14,896	0.09%
2021/07/20	50.4	14.56	8.6	14.61	14.49	41.8	14,776	0.28%
2021/07/19	51	14.79	1	14.79	14.76	50	14,050	0.36%
2021/07/16	76.5	14.91	2	14.90	14.92	74.5	13,439	0.55%
2021/07/15	29.5	15.48	3	15.59	15.59	26.5	12,665	0.21%
2021/07/14	13.1	15.42	0	0.00	15.42	13.1	12,176	0.11%
2021/07/13	2.5	15.46	3	15.46	15.45	-0.5	11,740	0.00%
2021/07/12	8.2	15.42	0.2	15.48	15.48	8	11,418	0.07%
2021/07/09	15.4	15.41	4	15.43	15.44	11.4	11,013	0.10%
2021/07/08	27.3	15.58	0	0.00	15.56	27.3	10,590	0.26%
2021/07/07	30.1	15.63	0	0.00	15.61	30.1	10,149	0.30%
2021/07/06	13.7	15.68	0	0.00	15.70	13.7	9,772	0.14%
2021/07/05	23.7	15.81	0	0.00	15.80	23.7	9,266	0.26%
2021/07/02	2.1	15.67	0	0.00	15.61	2.1	8,694	0.02%
2021/07/01	32.1	15.63	0	0.00	15.64	32.1	8,655	0.37%
2021/06/30	7.1	15.69	0	0.00	15.68	7.1	8,582	0.08%
2021/06/29	12	15.73	0	0.00	15.71	12	8,411	0.14%
2021/06/28	1.9	15.81	0	0.00	15.81	1.9	8,372	0.02%
2021/06/25	2.1	15.82	0	0.00	15.82	2.1	8,524	0.02%
2021/06/24	2	15.70	0	0.00	15.74	2	8,621	0.02%
2021/06/23	11.1	15.58	0	0.00	15.68	11.1	8,635	0.13%
2021/06/22	23	15.52	0.1	15.50	15.53	22.9	8,835	0.26%
2021/06/21	12.3	15.47	0	0.00	15.51	12.3	9,068	0.14%
2021/06/18	88.4	15.63	0	0.00	15.63	88.4	9,032	0.98%
2021/06/17	16.1	15.74	0	0.00	15.71	16.1	8,735	0.18%
2021/06/16	9.1	15.86	0	0.00	15.87	9.1	8,671	0.11%
2021/06/15	4.1	15.92	0	0.00	15.94	4.1	8,646	0.05%
2021/06/11	1	16.00	0	0.00	16.01	1	8,594	0.01%
2021/06/10	1	16.01	0	0.00	16.01	1	8,643	0.01%
2021/06/09	0	0.00	1	16.00	16.00	-1	8,781	-0.01%
2021/06/08	5.1	16.00	0	0.00	16.00	5.1	8,964	0.06%
2021/06/07	0	16.06	1	16.06	16.03	-1	9,122	-0.01%
2021/06/04	1	16.04	0	0.00	16.05	1	9,173	0.01%
2021/06/03	1.4	16.08	0	0.00	16.09	1.4	9,279	0.02%
2021/06/02	2	16.09	0.1	16.11	16.09	1.9	9,425	0.02%
2021/06/01	2	16.00	0	0.00	16.04	2	9,717	0.02%
2021/05/31	0	0.00	45	16.13	16.13	-45	9,838	-0.46%
2021/05/28	0	0.00	1.3	16.19	16.18	-1.3	9,901	-0.01%
2021/05/27	1	16.12	2	16.13	16.11	-1	10,111	-0.01%
2021/05/26	0.1	16.12	12	16.11	16.10	-11.9	10,562	-0.11%
2021/05/20	10.3	16.01	1	16.04	16.00	9.3	11,809	0.08%
2021/05/19	0.1	16.08	1	16.05	16.04	-0.9	12,215	-0.01%
2021/05/18	6	16.06	30	16.04	16.08	-24	12,850	-0.19%
2021/05/17	5	15.88	3	15.91	15.92	2	13,371	0.01%
2021/05/14	16.2	15.92	1	15.92	15.90	15.2	14,427	0.11%
2021/05/13	22.7	15.97	2	15.94	15.92	20.7	15,549	0.13%
2021/05/12	3	15.97	41	16.08	16.00	-38	15,681	-0.24%
2021/05/11	34	15.99	4	16.03	16.02	30	15,626	0.19%
2021/05/10	0	0.00	5	16.17	16.10	-5	15,716	-0.03%
2021/05/07	0	0.00	1.1	16.22	16.20	-1.1	15,915	-0.01%
2021/05/06	1	16.05	2.1	16.00	15.99	-1.1	16,055	-0.01%
2021/05/05	11.4	15.89	2	16.00	15.98	9.4	16,239	0.06%
2021/05/04	13.2	15.86	3	15.87	15.87	10.2	16,403	0.06%
2021/05/03	29.1	15.90	0	0.00	15.85	29.1	16,525	0.18%
2021/04/29	4.2	16.08	11	16.03	16.08	-6.8	16,336	-0.04%
2021/04/28	27.5	16.00	0	0.00	15.99	27.5	16,448	0.17%
2021/04/27	11.3	16.10	0	0.00	16.05	11.3	16,315	0.07%
2021/04/26	12.2	16.20	0	0.00	16.18	12.2	16,129	0.08%
2021/04/23	9	16.23	0.2	16.22	16.23	8.8	16,163	0.05%
2021/04/22	10.3	16.24	4	16.27	16.22	6.3	16,338	0.04%
2021/04/21	15.2	16.31	4.2	16.31	16.30	11	16,404	0.07%
2021/04/20	2.2	16.40	0	0.00	16.41	2.2	16,511	0.01%
2021/04/19	10	16.41	1.1	16.40	16.40	8.9	16,749	0.05%
2021/04/16	5	16.34	7	16.30	16.34	-2	17,010	-0.01%
2021/04/15	14	16.28	2	16.27	16.28	12	17,281	0.07%
2021/04/14	1	16.29	5	16.29	16.31	-4	17,530	-0.02%
2021/04/13	14.1	16.27	0	0.00	16.25	14.1	17,759	0.08%
2021/04/12	6	16.27	3	16.27	16.27	3	18,051	0.02%
2021/04/09	17.1	16.35	11	16.34	16.35	6.1	18,299	0.03%
2021/04/08	2	16.41	1	16.40	16.41	1	18,583	0.01%
2021/04/07	13.4	16.44	11	16.41	16.41	2.4	18,945	0.01%
2021/04/06	14	16.47	0.2	16.45	16.47	13.8	19,237	0.07%
2021/04/01	1	16.36	2	16.36	16.32	-1	19,626	-0.01%
2021/03/31	8.1	16.29	2	16.37	16.28	6.1	20,059	0.03%
2021/03/30	0.3	16.34	3	16.27	16.40	-2.7	20,432	-0.01%
2021/03/29	21	16.13	2.1	16.15	16.18	18.9	20,561	0.09%
2021/03/26	2	15.95	5.1	15.91	16.03	-3.1	20,825	-0.01%
2021/03/25	27.2	15.82	0	0.00	15.81	27.2	21,351	0.13%
2021/03/24	23.1	15.96	0.2	16.18	15.90	23	21,444	0.11%
2021/03/23	21	16.10	0	0.00	16.12	21	21,213	0.10%
2021/03/19	10	16.14	0	0.00	16.11	10	21,958	0.05%
2021/03/18	5	16.24	0	0.00	16.25	5	22,274	0.02%
2021/03/17	3	16.15	0.5	16.20	16.13	2.5	22,893	0.01%
2021/03/16	15	16.13	0	0.00	16.14	15	23,551	0.06%
2021/03/15	1	16.11	6	16.10	16.11	-5	24,398	-0.02%
2021/03/12	1	16.10	11	16.00	16.09	-10	25,142	-0.04%
2021/03/11	0	0.00	4	15.97	16.02	-4	25,824	-0.02%
2021/03/10	0.1	15.84	7	15.84	15.80	-6.9	26,553	-0.03%
2021/03/09	9	15.75	0	0.00	15.78	9	27,886	0.03%
2021/03/08	11.1	15.76	8	15.82	15.74	3.1	29,080	0.01%
2021/03/05	20.2	15.60	3	15.65	15.72	17.2	30,378	0.06%
2021/03/04	26.1	15.79	0	0.00	15.71	26.1	31,200	0.08%
2021/03/03	5	15.80	3.1	15.83	15.87	1.9	32,520	0.01%
2021/03/02	25	15.76	1	15.81	15.68	24	34,800	0.07%
2021/02/26	30.4	15.72	11	15.77	15.72	19.4	36,660	0.05%
2021/02/25	12.2	15.83	10	15.74	15.90	2.2	37,418	0.01%
2021/02/24	40	15.83	1	15.81	15.81	39	39,726	0.10%
2021/02/23	25.1	15.95	6	15.91	15.95	19.1	41,184	0.05%
2021/02/22	23.2	15.92	6	15.95	15.98	17.2	45,206	0.04%
2021/02/19	19.2	15.72	0	0.00	15.73	19.2	50,089	0.04%
2021/02/18	56.2	16.04	10	16.04	15.89	46.2	55,747	0.08%
2021/02/17	34.1	15.81	14	15.59	15.94	20.1	60,989	0.03%
2021/02/05	97.4	15.14	2	15.12	15.11	95.4	72,664	0.13%
2021/02/04	75.1	15.39	15	15.49	15.26	60.1	72,754	0.08%