中信中國高股息 (00882)-亞東券商分點個股進出

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
12.26
漲跌
▲0.26
漲幅
+2.17%
成交量
116,316張
產業
上市
366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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	130	12.29	74	12.26	12.26	56	17,385	0.32%	大買/
2024/09/26	1.6	11.81	15	11.86	11.81	-13.4	15,826	-0.08%
2024/09/25	15	11.87	18.2	11.95	11.78	-3.2	15,896	-0.02%
2024/09/24	50	11.24	29	11.33	11.53	21	15,067	0.14%
2024/09/23	0	0.00	12	11.13	11.13	-12	14,597	-0.08%
2024/09/19	0.1	10.68	2	10.87	10.89	-1.9	15,009	-0.01%
2024/09/16	4.2	10.55	0	0.00	10.55	4.2	15,265	0.03%
2024/09/12	2.1	10.48	0	0.00	10.58	2.1	15,622	0.01%
2024/09/11	12.1	10.57	0	0.00	10.43	12.1	15,673	0.08%
2024/09/10	0.2	10.64	0	0.00	10.62	0.2	15,566	0.00%
2024/09/09	20.2	10.63	0	0.00	10.65	20.2	15,611	0.13%
2024/09/06	2.6	10.83	10	10.81	10.82	-7.4	15,539	-0.05%
2024/09/05	2	10.88	0	0.00	10.83	2	15,961	0.01%
2024/09/04	0.1	10.86	6	10.84	10.86	-5.9	16,541	-0.04%
2024/09/03	0	0.00	6	10.99	10.94	-6	16,602	-0.04%
2024/08/30	7	11.06	0	0.00	11.17	7	16,858	0.04%
2024/08/29	2	10.94	0	0.00	10.97	2	16,954	0.01%
2024/08/28	1	10.99	0	0.00	11.01	1	17,165	0.01%
2024/08/26	11.8	11.00	0	0.00	10.97	11.8	17,654	0.07%
2024/08/23	2	10.98	0	0.00	11.00	2	17,824	0.01%
2024/08/22	5	10.94	0	0.00	10.96	5	18,096	0.03%
2024/08/20	25	11.04	0	0.00	11.04	25	18,716	0.13%
2024/08/19	5	11.15	0	0.00	11.10	5	19,424	0.03%
2024/08/16	1.6	11.11	0	0.00	11.07	1.6	19,845	0.01%
2024/08/15	10	11.01	0	0.00	11.02	10	20,542	0.05%
2024/08/14	19	11.03	0	0.00	10.97	19	21,134	0.09%
2024/08/13	4	11.07	0	0.00	11.02	4	21,510	0.02%
2024/08/12	1	11.01	0	0.00	11.05	1	22,247	0.00%
2024/08/09	2	11.01	0	0.00	11.06	2	22,619	0.01%
2024/08/08	3	10.96	1	10.99	10.98	2	23,080	0.01%
2024/08/07	4	11.03	0	0.00	11.07	4	23,943	0.02%
2024/08/06	27.9	10.92	0	0.00	10.87	27.9	24,901	0.11%
2024/08/05	6	10.88	5	10.93	10.85	1	25,027	0.00%
2024/08/02	6	11.07	5	11.04	11.08	1	24,882	0.00%
2024/08/01	1	11.20	0	0.00	11.16	1	25,110	0.00%
2024/07/31	2.1	11.14	0	0.00	11.21	2.1	25,436	0.01%
2024/07/30	4.1	11.03	1	11.02	11.05	3.1	25,760	0.01%
2024/07/29	2.5	11.12	8	11.14	11.16	-5.5	25,882	-0.02%
2024/07/26	9	11.05	0	0.00	11.05	9	26,130	0.03%
2024/07/22	5	11.23	13	11.10	11.19	-8	26,703	-0.03%
2024/07/19	13	11.23	5	11.22	11.16	8	26,845	0.03%
2024/07/18	3	11.25	0	0.00	11.34	3	26,717	0.01%
2024/07/17	3	11.29	16	11.31	11.26	-13	26,599	-0.05%
2024/07/16	15.8	11.41	0	0.00	11.34	15.8	26,502	0.06%
2024/07/15	13	11.86	5	11.89	11.87	8	26,259	0.03%
2024/07/12	12	11.86	30	11.89	11.87	-18	26,040	-0.07%
2024/07/11	11	11.77	0	0.00	11.78	11	25,752	0.04%
2024/07/10	74	11.84	23	11.84	11.76	51	25,640	0.20%
2024/07/09	22	11.75	4.1	11.75	11.79	17.9	25,708	0.07%
2024/07/08	75.6	11.82	8	11.81	11.79	67.6	25,766	0.26%
2024/07/05	34	11.93	9	11.92	11.92	25	25,754	0.10%
2024/07/04	6.1	12.03	10	12.05	12.01	-3.9	25,687	-0.02%
2024/07/03	10	11.98	6	12.01	11.99	4	25,647	0.02%
2024/07/02	0	0.00	6	11.98	11.95	-6	25,475	-0.02%
2024/06/28	9	11.71	0.1	11.70	11.80	8.9	25,361	0.04%
2024/06/27	16	11.73	6	11.87	11.70	10	25,319	0.04%
2024/06/26	26.9	11.84	0	0.00	11.85	26.9	25,168	0.11%
2024/06/25	9	11.91	3	11.92	11.94	6	24,921	0.02%
2024/06/24	29	11.74	0	0.00	11.77	29	24,811	0.12%
2024/06/21	27	11.85	5	11.86	11.84	22	24,907	0.09%
2024/06/20	13	12.01	0.2	12.04	12.00	12.8	24,773	0.05%
2024/06/19	0	0.00	5	11.90	11.95	-5	24,758	-0.02%
2024/06/18	16	11.73	110	11.75	11.77	-94	24,843	-0.38%	大賣/
2024/06/17	42.2	11.75	13	11.79	11.74	29.2	24,981	0.12%
2024/06/14	12	11.75	3	11.67	11.83	9	24,932	0.04%
2024/06/13	0	0.00	5	11.73	11.69	-5	25,183	-0.02%
2024/06/12	25	11.63	25	11.61	11.64	0	25,244	0.00%
2024/06/11	27	11.82	36	11.77	11.76	-9	25,049	-0.04%
2024/06/07	0	0.00	10.2	12.07	12.06	-10.2	24,847	-0.04%
2024/06/06	15	12.10	0	0.00	12.06	15	24,828	0.06%
2024/06/05	0	0.00	19	12.15	12.13	-19	24,712	-0.08%
2024/06/04	6	12.10	0	0.00	12.16	6	24,862	0.02%
2024/06/03	4	12.12	0.3	12.12	12.14	3.7	24,951	0.01%
2024/05/31	12	12.23	0	0.00	12.12	12	24,943	0.05%
2024/05/30	0	0.00	9	12.22	12.03	-9	25,148	-0.04%
2024/05/28	4	12.27	118.2	12.31	12.29	-114.2	25,121	-0.45%	大賣/鉅額交易
2024/05/27	35.4	12.14	5.1	12.12	12.17	30.3	24,985	0.12%
2024/05/24	2	12.04	5	11.95	12.02	-3	25,036	-0.01%
2024/05/23	43	12.25	16.1	12.16	12.09	26.9	24,911	0.11%
2024/05/22	4	12.30	18.2	12.33	12.45	-14.2	24,616	-0.06%
2024/05/21	7	12.40	3	12.31	12.32	4	24,572	0.02%
2024/05/20	119	12.40	6.2	12.41	12.40	112.8	24,786	0.45%	大買/鉅額交易
2024/05/17	0	0.00	2.2	12.23	12.18	-2.2	24,440	-0.01%
2024/05/16	8.3	11.92	18	12.01	12.10	-9.7	24,295	-0.04%
2024/05/15	9	11.83	212	11.84	11.82	-203	23,920	-0.85%	大賣/鉅額交易
2024/05/14	7	11.97	173.4	11.96	11.95	-166.4	23,878	-0.70%	大賣/鉅額交易
2024/05/13	3	12.00	104.1	12.01	12.03	-101.1	23,796	-0.42%	大賣/鉅額交易
2024/05/10	41	11.71	65.4	11.65	11.87	-24.4	23,125	-0.11%
2024/05/09	7	11.40	30	11.34	11.41	-23	22,281	-0.10%
2024/05/08	15	11.28	40.1	11.31	11.26	-25.1	22,309	-0.11%
2024/05/07	4	11.27	15.3	11.28	11.28	-11.3	22,480	-0.05%
2024/05/06	13.9	11.08	20	11.18	11.16	-6.1	22,422	-0.03%
2024/05/03	12	11.00	21.2	11.07	11.01	-9.2	22,456	-0.04%
2024/05/02	6	10.87	3.2	10.98	10.96	2.8	22,906	0.01%
2024/04/30	6	10.92	10.2	10.96	10.85	-4.2	23,316	-0.02%
2024/04/29	9	10.95	23.3	10.94	10.94	-14.3	23,572	-0.06%
2024/04/26	7.6	10.71	30.2	10.74	10.76	-22.6	24,372	-0.09%
2024/04/25	11	10.63	86.1	10.60	10.64	-75.1	24,742	-0.30%
2024/04/24	0	0.00	0.1	10.46	10.48	-0.1	25,250	0.00%
2024/04/22	1	10.42	77	10.47	10.43	-76	27,099	-0.28%
2024/04/19	1	10.26	0	0.00	10.33	1	26,904	0.00%
2024/04/18	0	0.00	5	10.34	10.31	-5	26,670	-0.02%
2024/04/17	3	10.23	0	0.00	10.26	3	26,698	0.01%
2024/04/16	21	10.27	0	0.00	10.24	21	26,772	0.08%
2024/04/15	4	10.22	0	0.00	10.31	4	26,741	0.01%
2024/04/12	2	10.36	0	0.00	10.33	2	26,832	0.01%
2024/04/11	0.3	10.40	51	10.43	10.45	-50.7	26,819	-0.19%
2024/04/08	4.3	10.20	0	0.00	10.30	4.3	27,072	0.02%
2024/04/03	4	10.30	0.1	10.33	10.30	3.9	27,035	0.01%
2024/04/02	3	10.31	0.4	10.33	10.30	2.6	27,099	0.01%
2024/03/29	2	10.21	0	0.00	10.21	2	27,114	0.01%
2024/03/28	2	10.24	0	0.00	10.23	2	27,103	0.01%
2024/03/27	14	10.34	0	0.00	10.30	14	26,851	0.05%
2024/03/26	8.8	10.42	0	0.00	10.36	8.8	26,842	0.03%
2024/03/22	0	0.00	0.1	10.47	10.43	-0.1	26,691	0.00%
2024/03/21	0	0.00	91.4	10.54	10.50	-91.4	26,733	-0.34%
2024/03/20	0	0.00	0.3	10.38	10.41	-0.3	26,880	0.00%
2024/03/19	5	10.46	0	0.00	10.42	5	27,015	0.02%
2024/03/18	3.7	10.36	4	10.44	10.45	-0.3	27,297	0.00%
2024/03/15	4	10.27	0	0.00	10.25	4	27,202	0.01%
2024/03/14	1	10.39	66	10.47	10.34	-65	27,830	-0.23%
2024/03/13	5	10.34	0.2	10.36	10.40	4.8	28,099	0.02%
2024/03/12	0	0.00	7	10.32	10.35	-7	28,058	-0.02%
2024/03/11	5	10.28	0	0.00	10.28	5	28,080	0.02%
2024/03/08	2	10.31	20	10.34	10.32	-18	28,405	-0.06%
2024/03/07	6	10.26	20.1	10.32	10.26	-14.1	28,306	-0.05%
2024/03/06	6.3	10.24	4	10.24	10.21	2.3	28,071	0.01%
2024/03/05	7.2	10.12	0	0.00	10.10	7.2	28,190	0.03%
2024/03/04	3	10.19	3	10.26	10.19	0	28,405	0.00%
2024/03/01	7	10.19	0	0.00	10.23	7	28,288	0.02%
2024/02/29	33.1	10.18	5	10.32	10.25	28.1	28,108	0.10%
2024/02/27	39	10.24	3	10.30	10.28	36	27,960	0.13%
2024/02/26	78.9	10.38	0.1	10.35	10.35	78.8	27,627	0.29%
2024/02/23	0.8	10.36	283	10.46	10.41	-282.3	27,354	-1.03%	大賣/鉅額交易
2024/02/22	9	10.27	26	10.32	10.34	-17	26,877	-0.06%
2024/02/21	5	10.25	97	10.18	10.30	-92	26,406	-0.35%
2024/02/20	12	9.96	3	9.99	9.96	9	25,499	0.04%
2024/02/19	26	9.89	0	0.00	9.89	26	25,222	0.10%
2024/02/16	24.6	9.64	0	0.00	9.84	24.6	24,986	0.10%
2024/02/15	7	9.59	0	0.00	9.60	7	24,606	0.03%
2024/02/05	6.5	9.50	0	0.00	9.56	6.5	24,299	0.03%
2024/02/02	0	0.00	7	9.62	9.59	-7	23,823	-0.03%
2024/01/31	4.3	9.67	0	0.00	9.62	4.3	23,304	0.02%
2024/01/30	1	9.70	0	0.00	9.70	1	22,919	0.00%
2024/01/29	2	9.94	14	10.01	9.95	-12	22,333	-0.05%
2024/01/26	31.8	10.00	4	10.00	9.98	27.8	21,969	0.13%
2024/01/25	14	9.94	0	0.00	10.01	14	21,537	0.07%
2024/01/24	8	9.56	3	9.59	9.51	5	20,662	0.02%
2024/01/23	5	9.27	225	9.34	9.42	-220	19,990	-1.10%	大賣/鉅額交易
2024/01/22	74	9.36	7	9.34	9.30	67	19,421	0.34%
2024/01/19	10	9.59	0	0.00	9.56	10	18,124	0.06%
2024/01/18	15	9.66	0	0.00	9.61	15	17,379	0.09%
2024/01/17	134	9.88	277	9.84	9.78	-143	16,490	-0.87%	大買/大賣/鉅額交易
2024/01/16	36.4	10.29	0	0.00	10.27	36.4	14,739	0.25%
2024/01/15	6	10.28	100	10.30	10.33	-94	14,582	-0.64%
2024/01/12	30	10.35	150	10.26	10.32	-120	14,577	-0.82%	大賣/鉅額交易
2024/01/11	11	10.29	0	0.00	10.34	11	14,581	0.08%
2024/01/10	40	10.29	0	0.00	10.28	40	14,453	0.28%
2024/01/09	61	10.33	0	0.00	10.31	61	14,309	0.43%
2024/01/08	77	10.36	5	10.34	10.32	72	14,150	0.51%
2024/01/05	2	10.51	0	0.00	10.48	2	13,932	0.01%
2024/01/04	2	10.46	5	10.45	10.42	-3	13,904	-0.02%
2024/01/03	2	10.40	1	10.41	10.48	1	13,696	0.01%
2024/01/02	21	10.38	0.1	10.40	10.38	20.9	13,375	0.16%
2023/12/29	48.1	10.34	0	0.00	10.36	48.1	13,268	0.36%
2023/12/28	18	10.22	9	10.28	10.31	9	13,216	0.07%
2023/12/27	31	10.17	0	0.00	10.22	31	13,606	0.23%
2023/12/26	51.5	10.22	0	0.00	10.19	51.5	13,435	0.38%
2023/12/25	1	10.20	0.1	10.24	10.21	0.9	13,409	0.01%
2023/12/22	168	10.26	0.1	10.27	10.23	167.9	13,357	1.26%	大買/鉅額交易
2023/12/20	36	10.22	0	0.00	10.21	36	13,119	0.27%
2023/12/19	32	10.20	10	10.18	10.21	22	13,101	0.17%
2023/12/18	51.6	10.25	1	10.26	10.25	50.6	12,996	0.39%
2023/12/15	39	10.23	0	0.00	10.28	39	12,812	0.30%
2023/12/14	81.2	10.17	0	0.00	10.12	81.2	12,440	0.65%
2023/12/13	25	10.19	0	0.00	10.15	25	12,144	0.21%
2023/12/12	6.7	10.21	0	0.00	10.21	6.7	11,853	0.06%
2023/12/11	15	9.99	0	0.00	10.03	15	11,763	0.13%
2023/12/08	45.3	10.15	2	10.13	10.15	43.3	10,994	0.39%
2023/12/07	58	10.27	12	10.23	10.23	46	10,549	0.44%
2023/12/06	3.9	10.29	0	0.00	10.36	3.9	10,211	0.04%
2023/12/05	37	10.28	0	0.00	10.26	37	10,020	0.37%
2023/12/04	16.2	10.38	0	0.00	10.39	16.2	9,505	0.17%
2023/12/01	23	10.43	0	0.00	10.42	23	9,373	0.25%
2023/11/30	30.1	10.43	0	0.00	10.40	30.1	9,281	0.32%
2023/11/29	41.1	10.55	0	0.00	10.45	41.1	9,144	0.45%
2023/11/28	31	10.62	0	0.00	10.62	31	8,462	0.37%
2023/11/27	17.9	10.62	0	0.00	10.62	17.9	8,460	0.21%
2023/11/24	19	10.72	1	10.74	10.71	18	8,387	0.21%
2023/11/22	19	10.65	40	10.63	10.65	-21	8,569	-0.25%
2023/11/21	19	10.73	1	10.75	10.73	18	8,549	0.21%
2023/11/20	6	10.65	0	0.00	10.71	6	8,640	0.07%
2023/11/17	77	10.74	5	10.71	10.71	72	8,653	0.83%
2023/11/16	116.8	10.88	0	0.00	10.82	116.8	8,794	1.33%	大買/鉅額交易
2023/11/15	2	10.79	20	10.79	10.83	-18	9,176	-0.20%
2023/11/14	1	10.66	0	0.00	10.66	1	9,274	0.01%
2023/11/13	20	10.56	0	0.00	10.59	20	9,602	0.21%
2023/11/10	7	10.61	0	0.00	10.62	7	9,736	0.07%
2023/11/09	2.2	10.69	0	0.00	10.69	2.2	9,899	0.02%
2023/11/08	55	10.73	0	0.00	10.73	55	10,462	0.53%
2023/11/06	4	10.89	2.5	10.88	10.87	1.6	10,785	0.01%
2023/11/03	5	10.79	0	0.00	10.79	5	10,883	0.05%
2023/11/02	1	10.76	3	10.78	10.74	-2	11,019	-0.02%
2023/11/01	4	10.69	0	0.00	10.73	4	11,196	0.04%
2023/10/31	10	10.69	0	0.00	10.67	10	11,364	0.09%
2023/10/26	2.1	10.65	0	0.00	10.62	2.1	12,729	0.02%
2023/10/23	1	10.50	0	0.00	10.46	1	13,469	0.01%
2023/10/20	5	10.50	0	0.00	10.55	5	13,763	0.04%
2023/10/19	10	10.65	28	10.61	10.65	-18	13,951	-0.13%
2023/10/18	2	10.80	0	0.00	10.79	2	13,969	0.01%
2023/10/17	10	10.85	0	0.00	10.86	10	14,164	0.07%
2023/10/16	2.8	10.82	0	0.00	10.81	2.8	14,720	0.02%
2023/10/13	6	10.87	0	0.00	10.86	6	16,147	0.04%
2023/10/06	2.6	10.66	0	0.00	10.70	2.6	16,779	0.02%
2023/10/05	6	10.57	0	0.00	10.58	6	16,858	0.04%
2023/10/03	6	10.66	0	0.00	10.61	6	17,274	0.03%
2023/09/28	6	10.85	0	0.00	10.86	6	17,457	0.03%
2023/09/26	12.1	10.90	0	0.00	10.88	12.1	17,770	0.07%
2023/09/25	20	11.00	0	0.00	10.96	20	17,941	0.11%
2023/09/22	1	10.89	0	0.00	10.97	1	18,044	0.01%
2023/09/21	0	0.00	4	11.01	10.92	-4	18,177	-0.02%
2023/09/20	2	11.01	0	0.00	11.00	2	18,240	0.01%
2023/09/19	1	10.91	5	11.00	10.97	-4	18,322	-0.02%
2023/09/18	5.3	10.93	0	0.00	10.90	5.3	18,601	0.03%
2023/09/15	31	10.93	0.1	11.05	11.00	30.9	18,796	0.16%
2023/09/14	4	10.88	0	0.00	10.89	4	18,835	0.02%
2023/09/13	4	10.90	0	0.00	10.90	4	18,861	0.02%
2023/09/11	20.1	10.89	0.3	10.93	10.96	19.8	19,226	0.10%
2023/09/08	0.5	10.96	0	0.00	10.95	0.5	19,312	0.00%
2023/09/06	5.7	11.03	0	0.00	11.02	5.7	19,745	0.03%
2023/09/04	0	0.00	0.1	11.19	11.17	-0.1	19,943	0.00%
2023/09/01	4	10.92	0	0.00	10.94	4	20,057	0.02%
2023/08/30	1	11.04	23	11.03	10.99	-22	20,687	-0.11%
2023/08/28	7.7	10.95	0	0.00	10.84	7.7	21,529	0.04%
2023/08/25	5	10.60	4	10.64	10.73	1	21,976	0.00%
2023/08/24	0.1	10.68	0	0.00	10.69	0.1	22,700	0.00%
2023/08/22	3.1	10.50	0	0.00	10.54	3.1	23,454	0.01%
2023/08/21	2	10.61	10	10.62	10.61	-8	24,483	-0.03%
2023/08/18	12	10.81	0	0.00	10.82	12	25,064	0.05%
2023/08/17	1.1	10.81	80	10.81	10.87	-78.9	25,278	-0.31%
2023/08/16	2.8	10.94	0	0.00	10.94	2.8	25,148	0.01%
2023/08/14	6	11.12	21.7	11.08	11.04	-15.7	25,150	-0.06%
2023/08/11	2	11.27	0	0.00	11.29	2	24,684	0.01%
2023/08/10	11	11.35	0	0.00	11.35	11	24,609	0.04%
2023/08/09	1	11.41	0	0.00	11.40	1	24,726	0.00%
2023/08/08	1	11.46	0	0.00	11.47	1	24,874	0.00%
2023/08/07	4.3	11.58	0	0.00	11.52	4.3	24,834	0.02%
2023/08/04	7	11.65	1	11.66	11.66	6	24,827	0.02%
2023/08/02	4	11.63	1	11.75	11.54	3	25,158	0.01%
2023/08/01	4	11.81	0	0.00	11.72	4	25,170	0.02%
2023/07/31	0	0.00	25.2	11.86	11.83	-25.2	25,129	-0.10%
2023/07/27	10	11.43	143	11.41	11.43	-133	24,109	-0.55%	大賣/鉅額交易
2023/07/26	2.2	11.35	126	11.35	11.27	-123.8	23,981	-0.52%	大賣/鉅額交易
2023/07/25	87.9	11.15	1	11.27	11.26	86.9	23,761	0.37%
2023/07/24	20.8	11.06	0	0.00	11.01	20.8	23,374	0.09%
2023/07/20	67.3	11.07	33	11.09	11.09	34.3	23,109	0.15%
2023/07/19	16.4	10.96	0	0.00	10.96	16.4	22,998	0.07%
2023/07/18	98	11.13	33	11.29	11.03	65	22,560	0.29%
2023/07/17	2.7	11.58	0	0.00	11.58	2.7	21,201	0.01%
2023/07/14	24	11.56	0	0.00	11.57	24	20,872	0.11%
2023/07/13	25	11.61	7	11.63	11.61	18	20,708	0.09%
2023/07/12	28	11.53	0	0.00	11.53	28	20,728	0.14%
2023/07/11	13	11.50	0	0.00	11.53	13	20,658	0.06%
2023/07/10	2	11.48	0	0.00	11.43	2	20,524	0.01%
2023/07/07	1	11.52	0	0.00	11.52	1	20,255	0.00%
2023/07/06	4.2	11.70	10	11.63	11.60	-5.8	20,051	-0.03%
2023/07/05	13	11.76	33	11.79	11.78	-20	19,680	-0.10%
2023/07/04	2	11.86	0	0.00	11.87	2	19,471	0.01%
2023/06/30	1	11.68	0	0.00	11.70	1	19,557	0.01%
2023/06/29	13	11.60	0	0.00	11.61	13	19,753	0.07%
2023/06/26	14.6	11.43	0	0.00	11.46	14.6	20,567	0.07%
2023/06/21	20	11.62	0	0.00	11.62	20	20,298	0.10%
2023/06/20	2	11.71	0	0.00	11.70	2	20,119	0.01%
2023/06/19	16.5	11.84	0.1	11.86	11.75	16.4	20,053	0.08%
2023/06/16	3.8	11.77	5.4	11.81	11.84	-1.6	19,951	-0.01%
2023/06/15	7	11.68	0	0.00	11.72	7	19,924	0.04%
2023/06/14	22	11.76	0	0.00	11.72	22	19,716	0.11%
2023/06/13	17	11.71	0.2	11.73	11.71	16.8	19,644	0.09%
2023/06/12	6	11.75	20.1	11.74	11.76	-14.1	19,475	-0.07%
2023/06/09	0	0.00	69.1	11.74	11.75	-69.1	19,827	-0.35%
2023/06/08	2	11.62	0.2	11.65	11.67	1.8	19,892	0.01%
2023/06/07	1	11.63	1	11.67	11.64	0	20,025	0.00%
2023/06/06	105.6	11.64	1.4	11.66	11.65	104.2	19,804	0.53%	大買/鉅額交易
2023/06/05	21	11.62	0.2	11.52	11.53	20.8	19,821	0.10%
2023/06/02	32	11.47	0	0.00	11.50	32	19,632	0.16%
2023/06/01	115.1	11.29	80	11.29	11.30	35.1	19,279	0.18%	大買/
2023/05/31	10.1	11.25	0	0.00	11.25	10.1	18,948	0.05%
2023/05/30	31	11.45	0	0.00	11.37	31	18,435	0.17%
2023/05/29	5	11.56	0	0.00	11.57	5	17,927	0.03%
2023/05/26	17.4	11.59	0	0.00	11.56	17.4	17,787	0.10%
2023/05/25	33	11.62	0.3	11.69	11.58	32.7	17,433	0.19%
2023/05/24	74	11.90	0	0.00	11.87	74	16,325	0.45%
2023/05/23	5	12.11	2	12.10	12.07	3	15,557	0.02%
2023/05/19	101	12.24	0	0.00	12.20	101	15,216	0.66%	大買/鉅額交易
2023/05/18	105	12.31	0	0.00	12.32	105	14,948	0.70%	大買/鉅額交易
2023/05/17	5	12.26	1	12.26	12.27	4	15,008	0.03%
2023/05/16	8.3	12.38	0	0.00	12.36	8.3	14,964	0.06%
2023/05/15	17	12.21	62	12.29	12.26	-45	15,138	-0.30%
2023/05/12	39	12.40	0	0.00	12.34	39	14,958	0.26%
2023/05/10	0	0.00	3	12.72	12.67	-3	14,775	-0.02%
2023/05/09	1	12.91	28	12.88	12.95	-27	14,681	-0.18%
2023/05/08	3.6	12.56	41	12.66	12.72	-37.4	14,557	-0.26%
2023/05/05	1	12.51	261	12.49	12.50	-260	14,775	-1.76%	大賣/鉅額交易
2023/05/04	1	12.38	10.1	12.37	12.38	-9.1	14,764	-0.06%
2023/05/03	14	12.17	0	0.00	12.19	14	14,679	0.10%
2023/05/02	0	0.00	20	12.31	12.32	-20	14,828	-0.13%
2023/04/28	0	0.00	0.1	12.31	12.30	-0.1	14,899	0.00%
2023/04/27	0	0.00	11	12.14	12.18	-11	15,268	-0.07%
2023/04/26	51.2	12.05	10	12.11	12.14	41.2	15,660	0.26%
2023/04/25	322	12.17	0	0.00	12.08	322	15,774	2.04%	大買/鉅額交易
2023/04/24	0	0.00	0.1	12.21	12.20	-0.1	16,097	0.00%
2023/04/21	0	0.00	15.1	12.28	12.25	-15.1	16,015	-0.09%
2023/04/20	0	0.00	4.3	12.28	12.27	-4.3	15,957	-0.03%
2023/04/19	7	12.33	0	0.00	12.30	7	15,965	0.04%
2023/04/18	5	12.33	33	12.32	12.34	-28	15,913	-0.18%
2023/04/17	2.4	12.13	0	0.00	12.23	2.4	15,813	0.01%
2023/04/14	12	12.14	0	0.00	12.13	12	15,744	0.08%
2023/04/13	5	12.08	0	0.00	12.11	5	15,687	0.03%
2023/04/12	33	12.08	0	0.00	12.12	33	15,657	0.21%
2023/04/06	16	11.86	10	11.90	11.84	6	15,345	0.04%
2023/03/31	2	11.95	0	0.00	11.95	2	15,078	0.01%
2023/03/30	18	11.85	0	0.00	11.85	18	14,859	0.12%
2023/03/28	5	11.86	0	0.00	11.86	5	14,347	0.03%
2023/03/27	23.6	11.95	10	11.93	11.93	13.6	14,018	0.10%
2023/03/23	21	12.10	0	0.00	12.12	21	13,309	0.16%
2023/03/21	11	12.03	0	0.00	12.04	11	13,123	0.08%
2023/03/20	1	12.11	0	0.00	12.04	1	13,020	0.01%
2023/03/17	0.1	12.19	0	0.00	12.14	0.1	12,940	0.00%
2023/03/16	4.8	12.00	0	0.00	12.02	4.8	12,891	0.04%
2023/03/14	12	11.93	0	0.00	11.93	12	12,770	0.09%
2023/03/13	6	12.01	0	0.00	12.10	6	12,273	0.05%
2023/03/10	11	12.11	0	0.00	12.09	11	12,120	0.09%
2023/03/09	1	12.35	5	12.34	12.33	-4	11,786	-0.03%
2023/03/08	1	12.37	0	0.00	12.33	1	11,706	0.01%
2023/03/07	1	12.56	14.3	12.59	12.58	-13.3	11,613	-0.11%
2023/03/06	2.9	12.35	1	12.42	12.41	1.9	11,431	0.02%
2023/03/03	0	0.00	0.1	12.33	12.36	-0.1	11,230	0.00%
2023/03/01	1.1	12.04	0	0.00	12.12	1.1	10,944	0.01%
2023/02/24	36	12.10	7	12.10	12.10	29	10,685	0.27%
2023/02/23	1	12.25	3	12.27	12.26	-2	10,369	-0.02%
2023/02/22	2	12.25	0	0.00	12.31	2	10,236	0.02%
2023/02/21	2	12.35	0.2	12.38	12.36	1.8	10,102	0.02%
2023/02/20	5	12.19	0.2	12.27	12.26	4.8	9,909	0.05%
2023/02/17	2	12.07	1	12.08	12.10	1	9,801	0.01%
2023/02/16	3	12.12	0	0.00	12.16	3	9,810	0.03%
2023/02/15	4	12.15	0	0.00	12.10	4	9,778	0.04%
2023/02/13	1	12.16	10	12.12	12.20	-9	9,536	-0.09%
2023/02/10	0.1	12.15	0	0.00	12.14	0.1	9,252	0.00%
2023/02/09	5	12.04	0	0.00	12.15	5	9,241	0.05%
2023/02/07	8	12.03	0	0.00	12.02	8	9,107	0.09%
2023/02/06	7.4	11.98	0	0.00	11.92	7.4	9,071	0.08%
2023/02/03	17.1	12.14	0	0.00	12.03	17.1	8,865	0.19%
2023/02/02	5.1	12.34	0	0.00	12.34	5.1	8,609	0.06%
2023/01/31	2	12.38	0	0.00	12.34	2	8,383	0.02%
2023/01/30	10.3	12.68	0	0.00	12.59	10.3	8,189	0.13%
2023/01/17	10.1	12.43	1	12.44	12.40	9.1	8,088	0.11%
2023/01/16	11.1	12.86	21	12.80	12.85	-9.9	7,767	-0.13%
2023/01/13	1	12.70	0	0.00	12.72	1	7,383	0.01%
2023/01/12	2.1	12.66	1	12.59	12.62	1.1	7,229	0.01%
2023/01/11	0	0.00	34	12.61	12.62	-34	6,834	-0.50%
2023/01/10	1	12.54	0	0.00	12.56	1	6,800	0.01%
2023/01/09	1	12.55	1	12.58	12.59	0	6,784	0.00%
2023/01/06	2.3	12.54	23	12.52	12.50	-20.7	6,695	-0.31%
2023/01/05	1	12.55	1	12.51	12.50	0	6,681	0.00%
2023/01/04	1	12.30	2	12.18	12.29	-1	6,626	-0.02%
2023/01/03	0	0.00	1	12.05	12.06	-1	6,639	-0.02%
2022/12/30	0	0.00	14	12.00	11.97	-14	6,673	-0.21%
2022/12/28	2	12.01	4	11.98	12.03	-2	6,662	-0.03%
2022/12/27	0	0.00	1	11.91	11.91	-1	6,599	-0.02%
2022/12/26	0.3	11.88	0	0.00	11.86	0.3	6,715	0.00%
2022/12/22	2	11.88	0	0.00	11.87	2	7,055	0.03%
2022/12/21	1	11.72	0	0.00	11.73	1	7,230	0.01%
2022/12/19	0	0.00	3	11.99	11.90	-3	7,568	-0.04%
2022/12/16	4.5	11.99	94	12.00	12.00	-89.5	7,542	-1.19%
2022/12/15	0	0.00	11	11.95	11.86	-11	7,533	-0.15%
2022/12/14	0	0.00	70	11.94	11.97	-70	7,600	-0.92%
2022/12/13	1	11.94	35	11.96	11.89	-34	7,578	-0.45%
2022/12/12	1	11.98	13	11.97	11.94	-12	7,645	-0.16%
2022/12/09	1	11.95	0	0.00	11.97	1	7,672	0.01%
2022/12/07	2	11.86	0	0.00	11.86	2	7,645	0.03%
2022/12/06	1.8	11.78	0	0.00	11.75	1.8	7,709	0.02%
2022/12/05	1	11.71	5	11.68	11.74	-4	7,712	-0.05%
2022/12/02	2	11.49	0	0.00	11.49	2	7,718	0.03%
2022/12/01	14	11.85	0	0.00	11.70	14	7,686	0.18%
2022/11/30	2	11.67	133	11.62	11.68	-131	7,673	-1.71%	大賣/鉅額交易
2022/11/29	1	11.59	3	11.27	11.57	-2	7,673	-0.03%
2022/11/28	1	11.18	0	0.00	11.18	1	7,528	0.01%
2022/11/25	3	11.22	5	11.26	11.28	-2	7,539	-0.03%
2022/11/16	3	11.24	0	0.00	11.20	3	8,159	0.04%
2022/11/14	10	11.05	10	11.12	11.03	0	8,173	0.00%
2022/11/10	20	10.40	3	10.43	10.40	17	8,194	0.21%
2022/11/09	0	0.00	5	10.70	10.58	-5	8,278	-0.06%
2022/11/04	0	0.00	1	10.30	10.43	-1	8,515	-0.01%
2022/11/03	0	0.00	2	10.04	10.09	-2	8,790	-0.02%
2022/11/02	2	10.15	0	0.00	10.20	2	8,892	0.02%
2022/11/01	1	9.91	0	0.00	9.93	1	8,975	0.01%
2022/10/31	4	10.05	0	0.00	9.99	4	8,936	0.04%
2022/10/28	16	10.27	3	10.27	10.17	13	8,764	0.15%
2022/10/27	0	0.00	8	10.55	10.47	-8	8,865	-0.09%
2022/10/24	18	10.68	0	0.00	10.59	18	10,078	0.18%
2022/10/21	20	10.90	0	0.00	10.88	20	9,993	0.20%
2022/10/20	0	0.00	8	10.76	10.85	-8	10,016	-0.08%
2022/10/19	2	10.95	0	0.00	10.88	2	10,014	0.02%
2022/10/18	22	10.83	0	0.00	10.83	22	10,113	0.22%
2022/10/17	22	10.75	0	0.00	10.75	22	10,568	0.21%
2022/10/12	10	10.61	0	0.00	10.61	10	10,760	0.09%
2022/10/11	8	10.81	1	10.82	10.77	7	11,044	0.06%
2022/10/07	2	11.04	0	0.00	11.00	2	11,720	0.02%
2022/10/06	3	11.19	0	0.00	11.20	3	12,060	0.02%
2022/10/03	6	10.89	0	0.00	10.88	6	12,499	0.05%
2022/09/30	13	10.90	0	0.00	10.95	13	12,489	0.10%
2022/09/29	41	11.05	0	0.00	11.03	41	12,435	0.33%
2022/09/28	14	11.15	0	0.00	11.13	14	12,468	0.11%
2022/09/27	1	11.36	5	11.34	11.35	-4	12,407	-0.03%
2022/09/26	7	11.51	0	0.00	11.48	7	12,167	0.06%
2022/09/23	2	11.68	0	0.00	11.66	2	12,028	0.02%
2022/09/21	1	11.70	0	0.00	11.73	1	11,937	0.01%
2022/09/19	1	11.79	0	0.00	11.81	1	11,861	0.01%
2022/09/15	0	0.00	30	12.03	12.00	-30	11,729	-0.26%
2022/09/13	0	0.00	5	12.01	12.02	-5	11,617	-0.04%
2022/09/08	2	11.75	0	0.00	11.74	2	11,505	0.02%
2022/09/07	10	11.76	0	0.00	11.76	10	11,550	0.09%
2022/09/06	0	0.00	5	11.77	11.79	-5	11,539	-0.04%
2022/09/05	2	11.66	0	0.00	11.71	2	11,481	0.02%
2022/08/31	5	11.70	0	0.00	11.79	5	11,269	0.04%
2022/08/30	1	11.73	0	0.00	11.74	1	11,200	0.01%
2022/08/29	1.3	11.70	0	0.00	11.71	1.3	11,080	0.01%
2022/08/26	7	11.74	0	0.00	11.77	7	10,994	0.06%
2022/08/24	5	11.63	0	0.00	11.59	5	10,836	0.05%
2022/08/23	1	11.76	0	0.00	11.76	1	10,536	0.01%
2022/08/22	8	11.81	0	0.00	11.78	8	10,504	0.08%
2022/08/19	3	11.65	0	0.00	11.74	3	10,388	0.03%
2022/08/18	19.1	11.69	0	0.00	11.68	19.1	10,282	0.19%
2022/08/17	1	11.74	0	0.00	11.74	1	10,061	0.01%
2022/08/16	11	11.65	0	0.00	11.66	11	9,986	0.11%
2022/08/15	4	11.69	0	0.00	11.70	4	9,899	0.04%
2022/08/11	12	11.58	0	0.00	11.61	12	9,740	0.12%
2022/08/10	11.1	11.53	0	0.00	11.52	11.1	9,594	0.12%
2022/08/09	3	11.76	0	0.00	11.74	3	9,250	0.03%
2022/08/04	6	11.51	0	0.00	11.52	6	8,815	0.07%
2022/08/03	25	11.49	0	0.00	11.49	25	8,718	0.29%
2022/08/02	17	11.56	1	11.52	11.53	16	8,566	0.19%
2022/08/01	26	11.77	0	0.00	11.77	26	8,121	0.32%
2022/07/29	18	11.95	0	0.00	11.90	18	7,619	0.24%
2022/07/28	15	12.00	0	0.00	12.01	15	7,362	0.20%
2022/07/27	3	12.01	0	0.00	11.99	3	7,317	0.04%
2022/07/26	94	12.02	0	0.00	12.02	94	7,439	1.26%
2022/07/25	10	11.91	0	0.00	11.89	10	7,444	0.13%
2022/07/22	61	11.94	0	0.00	11.91	61	7,391	0.83%
2022/07/21	4	12.07	0	0.00	12.05	4	6,984	0.06%
2022/07/19	16	12.06	0	0.00	12.08	16	6,979	0.23%
2022/07/18	5	12.07	0	0.00	12.16	5	6,919	0.07%
2022/07/15	24	12.99	0	0.00	13.00	24	6,696	0.36%
2022/07/14	31	13.05	0	0.00	13.04	31	5,901	0.53%
2022/07/13	11	13.22	0	0.00	13.22	11	5,661	0.19%
2022/07/12	1	13.25	0	0.00	13.28	1	5,470	0.02%
2022/07/11	61	13.34	0	0.00	13.25	61	5,395	1.13%
2022/07/08	56	13.44	0	0.00	13.43	56	5,223	1.07%
2022/07/07	20	13.36	0	0.00	13.37	20	5,142	0.39%
2022/07/05	0	0.00	9	13.62	13.58	-9	5,133	-0.18%
2022/06/30	5	13.46	0	0.00	13.59	5	6,109	0.08%
2022/06/29	2	13.55	2	13.48	13.53	0	6,114	0.00%
2022/06/27	13	13.37	0	0.00	13.38	13	6,320	0.21%
2022/06/24	31	13.30	0	0.00	13.28	31	6,329	0.49%
2022/06/23	30	13.24	0	0.00	13.26	30	6,441	0.47%
2022/06/22	30	13.30	1	13.31	13.31	29	6,539	0.44%
2022/06/20	1	13.25	0	0.00	13.20	1	6,705	0.01%
2022/06/13	2	13.60	0	0.00	13.57	2	8,146	0.02%
2022/06/06	4	13.74	0	0.00	13.77	4	10,901	0.04%
2022/05/31	1	13.68	0	0.00	13.69	1	11,451	0.01%
2022/05/30	2	13.67	0	0.00	13.66	2	11,501	0.02%
2022/05/27	1	13.78	0	0.00	13.77	1	11,573	0.01%
2022/05/24	1	13.78	0	0.00	13.79	1	12,145	0.01%
2022/05/18	0	0.00	5	13.63	13.68	-5	12,290	-0.04%
2022/05/16	0	0.00	20	13.50	13.55	-20	12,455	-0.16%
2022/05/13	5	13.35	0	0.00	13.46	5	12,674	0.04%
2022/05/09	22	13.60	0	0.00	13.51	22	13,472	0.16%
2022/05/06	1	13.83	0	0.00	13.70	1	13,456	0.01%
2022/05/05	0	0.00	2	14.00	14.00	-2	13,457	-0.01%
2022/04/29	1	13.84	0	0.00	13.88	1	13,710	0.01%
2022/04/21	3	13.88	0	0.00	13.88	3	14,428	0.02%
2022/04/19	0	0.00	1	14.30	14.30	-1	14,364	-0.01%
2022/04/15	2	14.21	0	0.00	14.23	2	14,390	0.01%
2022/04/11	2	14.20	3	14.30	14.17	-1	14,855	-0.01%
2022/04/08	0	0.00	16	14.27	14.40	-16	14,777	-0.11%
2022/04/06	0	0.00	59	14.32	14.41	-59	14,510	-0.41%
2022/03/30	1	13.80	0	0.00	13.86	1	14,027	0.01%
2022/03/29	2	13.78	0	0.00	13.77	2	14,293	0.01%
2022/03/28	0	0.00	10	13.72	13.76	-10	14,313	-0.07%
2022/03/25	1	13.74	1	13.68	13.66	0	14,277	0.00%
2022/03/24	5	13.73	2	13.72	13.78	3	14,340	0.02%
2022/03/23	15	13.76	0	0.00	13.75	15	14,461	0.10%
2022/03/22	1	13.70	16	13.49	13.70	-15	14,416	-0.10%
2022/03/21	22	13.52	0	0.00	13.42	22	14,346	0.15%
2022/03/18	0	0.00	24	13.31	13.42	-24	14,375	-0.17%
2022/03/17	7	13.04	0	0.00	13.23	7	14,292	0.05%
2022/03/16	35	12.25	0	0.00	12.40	35	14,031	0.25%
2022/03/15	9	12.71	19	12.80	12.49	-10	13,556	-0.07%
2022/03/14	4	13.20	0	0.00	13.18	4	12,540	0.03%
2022/03/11	16	13.53	20	13.44	13.44	-4	12,094	-0.03%
2022/03/10	23	13.80	5	13.81	13.78	18	11,716	0.15%
2022/03/09	9	13.73	0	0.00	13.51	9	11,861	0.08%
2022/03/08	4	13.80	0	0.00	13.78	4	11,465	0.03%
2022/03/07	3	13.87	0	0.00	14.00	3	11,240	0.03%
2022/03/04	26	14.01	0	0.00	14.04	26	11,209	0.23%
2022/03/03	3	14.10	0	0.00	14.08	3	11,205	0.03%
2022/02/25	11	14.06	0	0.00	14.05	11	11,163	0.10%
2022/02/23	7	14.25	0	0.00	14.25	7	10,879	0.06%
2022/02/22	6	14.23	0	0.00	14.22	6	10,972	0.05%
2022/02/18	1	14.38	0	0.00	14.39	1	11,026	0.01%
2022/02/17	10	14.33	0	0.00	14.31	10	11,133	0.09%
2022/02/16	14	14.34	0	0.00	14.31	14	11,416	0.12%
2022/02/15	4	14.36	0	0.00	14.21	4	11,559	0.03%
2022/02/14	1	14.57	0	0.00	14.52	1	11,754	0.01%
2022/02/11	0	0.00	63	14.67	14.79	-63	12,334	-0.51%
2022/02/10	2	14.55	227	14.53	14.58	-225	12,617	-1.78%	大賣/鉅額交易
2022/02/09	0	0.00	4	14.46	14.47	-4	13,303	-0.03%
2022/01/26	5	14.20	2	14.21	14.17	3	14,311	0.02%
2022/01/25	0	0.00	10	14.42	14.24	-10	14,722	-0.07%
2022/01/24	4	14.43	210	14.42	14.43	-206	14,831	-1.39%	大賣/鉅額交易
2022/01/21	0	0.00	29	14.30	14.29	-29	14,878	-0.19%
2022/01/18	20	13.87	0	0.00	13.97	20	15,011	0.13%
2022/01/17	14	14.17	0	0.00	14.13	14	14,704	0.10%
2022/01/14	10	14.27	0	0.00	14.28	10	14,427	0.07%
2022/01/13	0	0.00	42	14.43	14.40	-42	14,360	-0.29%
2022/01/12	30	14.42	12	14.46	14.41	18	14,286	0.13%
2022/01/11	1	14.24	0	0.00	14.40	1	14,247	0.01%
2022/01/10	21	14.27	20	14.27	14.25	1	14,082	0.01%
2022/01/06	32	14.13	0	0.00	14.12	32	14,133	0.23%
2022/01/05	5	14.22	5	14.22	14.22	0	13,900	0.00%
2022/01/04	0	0.00	6	14.50	14.51	-6	13,667	-0.04%
2022/01/03	2	14.31	0	0.00	14.40	2	13,622	0.01%
2021/12/30	1	14.33	0	0.00	14.31	1	13,748	0.01%
2021/12/29	10	14.46	0	0.00	14.33	10	13,811	0.07%
2021/12/28	5	14.52	10	14.50	14.47	-5	13,763	-0.04%
2021/12/24	2	14.48	0	0.00	14.54	2	13,736	0.01%
2021/12/23	0	0.00	20	14.46	14.45	-20	13,484	-0.15%
2021/12/22	0	0.00	20	14.19	14.14	-20	13,228	-0.15%
2021/12/20	22	14.03	6	14.07	14.08	16	13,337	0.12%
2021/12/16	0	0.00	22	14.20	14.23	-22	13,276	-0.17%
2021/12/15	4	14.02	0	0.00	14.14	4	13,338	0.03%
2021/12/14	39	14.07	40	14.26	13.99	-1	13,480	-0.01%
2021/12/13	67	14.34	25	14.38	14.33	42	13,795	0.30%
2021/12/10	11	14.29	0	0.00	14.28	11	13,882	0.08%
2021/12/09	41	14.21	50	14.23	14.29	-9	13,811	-0.07%
2021/12/08	30	14.05	6	14.06	14.04	24	13,604	0.18%
2021/12/07	19	13.98	0	0.00	14.00	19	13,600	0.14%
2021/12/03	0	0.00	17	13.81	14.06	-17	13,478	-0.13%
2021/11/29	2	13.58	0	0.00	13.65	2	13,593	0.01%
2021/11/26	8	13.75	0	0.00	13.69	8	13,697	0.06%
2021/11/25	1	13.89	0	0.00	13.90	1	13,593	0.01%
2021/11/24	0	0.00	250	13.78	13.79	-250	13,588	-1.84%	大賣/鉅額交易
2021/11/23	10	13.67	11	13.67	13.73	-1	13,550	-0.01%
2021/11/22	3	13.73	10	13.74	13.70	-7	13,543	-0.05%
2021/11/19	21	13.64	0	0.00	13.64	21	13,549	0.15%
2021/11/18	14	13.76	10	13.65	13.69	4	13,445	0.03%
2021/11/17	18	13.77	0	0.00	13.76	18	13,389	0.13%
2021/11/16	23	13.75	0	0.00	13.74	23	13,504	0.17%
2021/11/15	21	13.75	8	13.97	13.71	13	13,455	0.10%
2021/11/12	37	13.94	12	14.00	13.91	25	13,157	0.19%
2021/11/11	23	13.68	0	0.00	13.81	23	12,962	0.18%
2021/11/10	28	13.47	0	0.00	13.40	28	12,650	0.22%
2021/11/09	37	13.64	1	13.57	13.57	36	12,007	0.30%
2021/11/08	42	13.70	2	13.72	13.71	40	11,286	0.35%
2021/11/05	22	13.89	0	0.00	13.86	22	10,669	0.21%
2021/11/04	15	13.97	0	0.00	13.94	15	10,204	0.15%
2021/11/03	9	13.95	0	0.00	14.01	9	10,097	0.09%
2021/11/02	30	14.07	0	0.00	14.01	30	10,082	0.30%
2021/10/29	17	14.13	0	0.00	14.13	17	9,887	0.17%
2021/10/28	17	14.23	0	0.00	14.21	17	9,781	0.17%
2021/10/27	21	14.19	0	0.00	14.23	21	9,915	0.21%
2021/10/26	13	14.38	0	0.00	14.29	13	9,910	0.13%
2021/10/25	18	14.51	0	0.00	14.53	18	9,873	0.18%
2021/10/22	15	14.58	0	0.00	14.57	15	10,281	0.15%
2021/10/21	12	14.53	0	0.00	14.50	12	10,549	0.11%
2021/10/20	5	14.48	0	0.00	14.49	5	11,077	0.05%
2021/10/19	6	14.56	0	0.00	14.54	6	11,260	0.05%
2021/10/18	8	14.41	1	14.40	14.42	7	11,366	0.06%
2021/10/15	11	14.36	0	0.00	14.46	11	11,664	0.09%
2021/10/14	9	14.61	0	0.00	14.60	9	12,293	0.07%
2021/10/13	3	14.55	0	0.00	14.58	3	13,097	0.02%
2021/10/12	9	14.56	0	0.00	14.55	9	14,037	0.06%
2021/10/08	15	14.76	0	0.00	14.69	15	14,558	0.10%
2021/10/06	0	0.00	10	14.60	14.75	-10	15,111	-0.07%
2021/10/05	0	0.00	19	14.44	14.56	-19	15,488	-0.12%
2021/10/04	0	0.00	8	14.54	14.52	-8	15,955	-0.05%
2021/10/01	0	0.00	10	14.52	14.48	-10	16,396	-0.06%
2021/09/30	0	0.00	10	14.59	14.61	-10	16,844	-0.06%
2021/09/28	0	0.00	10	14.51	14.64	-10	17,942	-0.06%
2021/09/27	10	14.34	0	0.00	14.35	10	17,971	0.06%
2021/09/23	0	0.00	21	14.72	14.53	-21	18,139	-0.12%
2021/09/22	1	14.10	0	0.00	14.12	1	18,032	0.01%
2021/09/17	2	14.25	0	0.00	14.18	2	17,974	0.01%
2021/09/16	10	14.22	5	14.64	14.24	5	17,831	0.03%
2021/09/15	15	14.77	45	14.72	14.73	-30	17,376	-0.17%
2021/09/07	3	14.93	0	0.00	14.93	3	18,082	0.02%
2021/09/06	0	0.00	1	15.14	14.99	-1	18,204	-0.01%
2021/09/03	0	0.00	13	15.03	15.06	-13	18,007	-0.07%
2021/09/02	20	14.83	20	14.81	14.82	0	17,690	0.00%
2021/09/01	0	0.00	36	14.73	14.73	-36	17,522	-0.21%
2021/08/31	0	0.00	3	14.40	14.47	-3	17,345	-0.02%
2021/08/30	0	0.00	22	14.45	14.47	-22	17,319	-0.13%
2021/08/27	1	14.41	5	14.43	14.42	-4	17,252	-0.02%
2021/08/26	21	14.50	11	14.47	14.43	10	17,241	0.06%
2021/08/25	2	14.34	6	14.42	14.43	-4	17,183	-0.02%
2021/08/24	0	0.00	0	14.32	14.29	0	17,194	0.00%
2021/08/23	2	14.22	17	14.16	14.20	-15	17,173	-0.09%
2021/08/20	29	13.91	3	13.92	13.86	26	17,067	0.15%
2021/08/19	10	14.01	0	0.00	14.01	10	16,856	0.06%
2021/08/18	3	14.05	0	0.00	14.20	3	16,788	0.02%
2021/08/17	13	14.22	0	0.00	14.12	13	16,728	0.08%
2021/08/16	0	0.00	15	14.32	14.30	-15	16,678	-0.09%
2021/08/13	3.1	14.35	0	0.00	14.30	3.1	16,582	0.02%
2021/08/12	13	14.34	1	14.35	14.36	12	16,536	0.07%
2021/08/11	4	14.32	1	14.16	14.34	3	16,466	0.02%
2021/08/10	16	14.08	2	14.09	14.09	14	16,299	0.09%
2021/08/09	20	13.85	10	14.00	14.08	10	16,292	0.06%
2021/08/06	10.2	13.89	0	0.00	13.89	10.2	16,026	0.06%
2021/08/05	2	13.97	0	0.00	13.96	2	15,823	0.01%
2021/08/04	10	13.98	0	0.00	14.03	10	15,823	0.06%
2021/08/03	1	14.09	0	0.00	13.96	1	15,715	0.01%
2021/08/02	31	13.85	32	13.81	14.05	-1	15,530	-0.01%
2021/07/30	16	13.98	10	14.08	13.92	6	15,385	0.04%
2021/07/29	10	14.00	0	0.00	14.05	10	15,241	0.07%
2021/07/28	20	13.92	10	13.91	13.88	10	15,073	0.07%
2021/07/27	6	14.19	0	0.00	14.15	6	14,771	0.04%
2021/07/26	22	14.32	3	14.31	14.26	19	14,884	0.13%
2021/07/23	10	14.52	1	14.68	14.50	9	14,482	0.06%
2021/07/21	18	14.48	0	0.00	14.42	18	14,896	0.12%
2021/07/20	8	14.58	0	0.00	14.49	8	14,776	0.05%
2021/07/19	41	14.78	0	0.00	14.76	41	14,050	0.29%
2021/07/16	4	14.91	2	14.92	14.92	2	13,439	0.01%
2021/07/15	16	15.41	0	0.00	15.59	16	12,665	0.13%
2021/07/14	23	15.41	2	15.41	15.42	21	12,176	0.17%
2021/07/13	5	15.48	0	0.00	15.45	5	11,740	0.04%
2021/07/12	9	15.44	0	0.00	15.48	9	11,418	0.08%
2021/07/09	29	15.37	0	0.00	15.44	29	11,013	0.26%
2021/07/08	59	15.56	0	0.00	15.56	59	10,590	0.56%
2021/07/07	4	15.62	0	0.00	15.61	4	10,149	0.04%
2021/07/06	76	15.67	0	0.00	15.70	76	9,772	0.78%
2021/07/05	63	15.81	0	0.00	15.80	63	9,266	0.68%
2021/07/01	4	15.65	0	0.00	15.64	4	8,655	0.05%
2021/06/30	16	15.68	0	0.00	15.68	16	8,582	0.19%
2021/06/29	12	15.76	0	0.00	15.71	12	8,411	0.14%
2021/06/28	5	15.82	0	0.00	15.81	5	8,372	0.06%
2021/06/25	3	15.81	0	0.00	15.82	3	8,524	0.04%
2021/06/24	1	15.70	0	0.00	15.74	1	8,621	0.01%
2021/06/22	1	15.53	0	0.00	15.53	1	8,835	0.01%
2021/06/21	24	15.44	0	0.00	15.51	24	9,068	0.26%
2021/06/18	6	15.60	0	0.00	15.63	6	9,032	0.07%
2021/06/17	8	15.75	28	15.78	15.71	-20	8,735	-0.23%
2021/06/16	13	15.85	0	0.00	15.87	13	8,671	0.15%
2021/06/15	92	15.93	53	16.04	15.94	39	8,646	0.45%
2021/06/11	15	16.01	7	16.03	16.01	8	8,594	0.09%
2021/06/10	10	16.00	0	0.00	16.01	10	8,643	0.12%
2021/06/09	6	16.00	0	0.00	16.00	6	8,781	0.07%
2021/06/08	128	15.99	0	0.00	16.00	128	8,964	1.43%	大買/鉅額交易
2021/06/07	9	16.02	0	0.00	16.03	9	9,122	0.10%
2021/06/04	10	16.05	0	0.00	16.05	10	9,173	0.11%
2021/06/03	11	16.09	1	16.08	16.09	10	9,279	0.11%
2021/06/02	6	16.09	0	0.00	16.09	6	9,425	0.06%
2021/06/01	1	16.03	0	0.00	16.04	1	9,717	0.01%
2021/05/28	1	16.18	0	0.00	16.18	1	9,901	0.01%
2021/05/27	0	0.00	33	16.13	16.11	-33	10,111	-0.33%
2021/05/26	0	0.00	11	16.09	16.10	-11	10,562	-0.10%
2021/05/25	0	0.00	5	16.06	16.04	-5	10,821	-0.05%
2021/05/24	2	16.00	1	16.04	16.00	1	11,271	0.01%
2021/05/21	0	0.00	12	16.03	16.02	-12	11,513	-0.10%
2021/05/18	6	16.00	0	0.00	16.08	6	12,850	0.05%
2021/05/14	26	15.91	15	15.98	15.90	11	14,427	0.08%
2021/05/13	132	15.88	2	15.94	15.92	130	15,549	0.84%	大買/鉅額交易
2021/05/12	5	15.95	5	15.97	16.00	0	15,681	0.00%
2021/05/11	14	16.04	0	0.00	16.02	14	15,626	0.09%
2021/05/10	21	16.11	0	0.00	16.10	21	15,716	0.13%
2021/05/07	20	16.20	4	16.16	16.20	16	15,915	0.10%
2021/05/06	20	16.00	0	0.00	15.99	20	16,055	0.12%
2021/05/05	26	16.02	0	0.00	15.98	26	16,239	0.16%
2021/05/04	33	15.82	5	15.82	15.87	28	16,403	0.17%
2021/05/03	67	15.91	2	15.86	15.85	65	16,525	0.39%
2021/04/29	23	16.08	0	0.00	16.08	23	16,336	0.14%
2021/04/28	31	16.00	0	0.00	15.99	31	16,448	0.19%
2021/04/27	65	16.11	0	0.00	16.05	65	16,315	0.40%
2021/04/26	30.7	16.21	0	0.00	16.18	30.7	16,129	0.19%
2021/04/23	14	16.23	0	0.00	16.23	14	16,163	0.09%
2021/04/22	18	16.30	5	16.28	16.22	13	16,338	0.08%
2021/04/21	31	16.35	0	0.00	16.30	31	16,404	0.19%
2021/04/20	12.2	16.39	0	0.00	16.41	12.2	16,511	0.07%
2021/04/19	5	16.39	0	0.00	16.40	5	16,749	0.03%
2021/04/16	1	16.30	0	0.00	16.34	1	17,010	0.01%
2021/04/15	6	16.26	0	0.00	16.28	6	17,281	0.03%
2021/04/14	6	16.26	7	16.28	16.31	-1	17,530	-0.01%
2021/04/13	1	16.26	0	0.00	16.25	1	17,759	0.01%
2021/04/12	13	16.30	0	0.00	16.27	13	18,051	0.07%
2021/04/09	1	16.33	0	0.00	16.35	1	18,299	0.01%
2021/04/08	0.1	16.43	0	0.00	16.41	0.1	18,583	0.00%
2021/04/07	6	16.45	4	16.46	16.41	2	18,945	0.01%
2021/04/06	4	16.45	1	16.47	16.47	3	19,237	0.02%
2021/04/01	4	16.34	2	16.30	16.32	2	19,626	0.01%
2021/03/29	0	0.00	2	16.26	16.18	-2	20,561	-0.01%
2021/03/25	7	15.76	0	0.00	15.81	7	21,351	0.03%
2021/03/24	31	15.95	10	15.95	15.90	21	21,444	0.10%
2021/03/23	16	16.19	0	0.00	16.12	16	21,213	0.08%
2021/03/22	2	16.15	0	0.00	16.24	2	21,359	0.01%
2021/03/19	3	16.18	0	0.00	16.11	3	21,958	0.01%
2021/03/18	0	0.00	10	16.21	16.25	-10	22,274	-0.04%
2021/03/17	5	16.15	3	16.18	16.13	2	22,893	0.01%
2021/03/16	13	16.12	0	0.00	16.14	13	23,551	0.06%
2021/03/15	5	16.04	0	0.00	16.11	5	24,398	0.02%
2021/03/12	2	16.02	0	0.00	16.09	2	25,142	0.01%
2021/03/10	1	15.81	27	15.83	15.80	-26	26,553	-0.10%
2021/03/09	75	15.72	2	15.74	15.78	73	27,886	0.26%
2021/03/08	14	15.75	1	15.73	15.74	13	29,080	0.04%
2021/03/05	3	15.60	0	0.00	15.72	3	30,378	0.01%
2021/03/04	2	15.76	0	0.00	15.71	2	31,200	0.01%
2021/03/02	5	15.74	2	15.88	15.68	3	34,800	0.01%
2021/02/26	17	15.71	2	15.79	15.72	15	36,660	0.04%
2021/02/25	12	15.80	1	15.91	15.90	11	37,418	0.03%
2021/02/24	14	15.82	10	15.81	15.81	4	39,726	0.01%
2021/02/23	64	15.98	4	15.95	15.95	60	41,184	0.15%
2021/02/22	3	15.93	35	15.90	15.98	-32	45,206	-0.07%
2021/02/19	38	15.71	0	0.00	15.73	38	50,089	0.08%
2021/02/18	11	15.92	2	16.28	15.89	9	55,747	0.02%
2021/02/17	38	15.52	8	15.68	15.94	30	60,989	0.05%
2021/02/05	29	15.13	20	15.12	15.11	9	72,664	0.01%
2021/02/04	74	15.32	0	0.00	15.26	74	72,754	0.10%