中信中國高股息 (00882)-高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－高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

高橋券商分點個股進出
高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	11.03	21	11.09	11.01	-18	22,456	-0.08%
2024/05/02	12	10.97	6	10.95	10.96	6	22,906	0.03%
2024/04/30	19	10.92	0	0.00	10.85	19	23,316	0.08%
2024/04/29	20	10.99	3	10.93	10.94	17	23,572	0.07%
2024/04/26	2	10.68	7	10.74	10.76	-5	24,372	-0.02%
2024/04/25	3	10.55	17	10.61	10.64	-14	24,742	-0.06%
2024/04/24	2	10.43	0	0.00	10.48	2	25,250	0.01%
2024/04/23	24	10.43	10	10.46	10.44	14	26,952	0.05%
2024/04/22	5	10.44	7	10.42	10.43	-2	27,099	-0.01%
2024/04/19	2	10.30	10	10.32	10.33	-8	26,904	-0.03%
2024/04/18	0	0.00	20	10.36	10.31	-20	26,670	-0.07%
2024/04/17	2	10.27	2	10.24	10.26	0	26,698	0.00%
2024/04/16	0	0.00	13	10.27	10.24	-13	26,772	-0.05%
2024/04/15	5	10.30	0	0.00	10.31	5	26,741	0.02%
2024/04/12	25	10.40	2	10.46	10.33	23	26,832	0.09%
2024/04/10	30	10.38	4	10.37	10.37	26	26,780	0.10%
2024/04/08	0	0.00	5	10.22	10.30	-5	27,072	-0.02%
2024/04/02	10	10.32	0	0.00	10.30	10	27,099	0.04%
2024/04/01	5	10.29	1	10.28	10.27	4	27,116	0.01%
2024/03/29	8	10.22	30	10.20	10.21	-22	27,114	-0.08%
2024/03/28	8	10.24	0	0.00	10.23	8	27,103	0.03%
2024/03/27	5	10.38	64	10.35	10.30	-59	26,851	-0.22%
2024/03/26	8	10.37	0	0.00	10.36	8	26,842	0.03%
2024/03/25	5	10.49	4	10.48	10.47	1	26,704	0.00%
2024/03/22	5	10.40	0	0.00	10.43	5	26,691	0.02%
2024/03/21	15	10.47	16	10.53	10.50	-1	26,733	0.00%
2024/03/20	11	10.40	6	10.43	10.41	5	26,880	0.02%
2024/03/19	9	10.42	70	10.43	10.42	-61	27,015	-0.23%
2024/03/18	9	10.41	52	10.38	10.45	-43	27,297	-0.16%
2024/03/15	8	10.28	6	10.27	10.25	2	27,202	0.01%
2024/03/14	9	10.39	5	10.44	10.34	4	27,830	0.01%
2024/03/13	14	10.38	139	10.40	10.40	-125	28,099	-0.44%	大賣/鉅額交易
2024/03/12	7	10.34	0	0.00	10.35	7	28,058	0.02%
2024/03/11	3	10.27	0	0.00	10.28	3	28,080	0.01%
2024/03/08	0	0.00	106	10.31	10.32	-106	28,405	-0.37%	大賣/鉅額交易
2024/03/07	2	10.26	103	10.29	10.26	-101	28,306	-0.36%	大賣/鉅額交易
2024/03/06	5	10.13	12	10.24	10.21	-7	28,071	-0.02%
2024/03/05	18	10.10	5	10.10	10.10	13	28,190	0.05%
2024/03/04	6	10.22	5	10.22	10.19	1	28,405	0.00%
2024/03/01	41	10.17	0	0.00	10.23	41	28,288	0.14%
2024/02/27	1	10.22	8	10.26	10.28	-7	27,960	-0.03%
2024/02/26	14	10.36	19	10.41	10.35	-5	27,627	-0.02%
2024/02/23	0	0.00	64	10.41	10.41	-64	27,354	-0.23%
2024/02/22	21	10.28	5	10.30	10.34	16	26,877	0.06%
2024/02/21	10	10.19	212	10.19	10.30	-202	26,406	-0.76%	大賣/鉅額交易
2024/02/20	10	9.96	1	9.93	9.96	9	25,499	0.04%
2024/02/19	15	9.89	0	0.00	9.89	15	25,222	0.06%
2024/02/16	6	9.66	5	9.78	9.84	1	24,986	0.00%
2024/02/15	10	9.62	17	9.63	9.60	-7	24,606	-0.03%
2024/02/05	21	9.52	0	0.00	9.56	21	24,299	0.09%
2024/02/02	12	9.64	0	0.00	9.59	12	23,823	0.05%
2024/02/01	8	9.64	36	9.68	9.66	-28	23,581	-0.12%
2024/01/31	13	9.62	0	0.00	9.62	13	23,304	0.06%
2024/01/30	31	9.74	1	9.74	9.70	30	22,919	0.13%
2024/01/29	5	10.00	12	10.00	9.95	-7	22,333	-0.03%
2024/01/26	15	9.96	4	10.00	9.98	11	21,969	0.05%
2024/01/25	5	9.95	134	9.95	10.01	-129	21,537	-0.60%	大賣/鉅額交易
2024/01/24	16	9.54	2	9.58	9.51	14	20,662	0.07%
2024/01/23	23	9.32	3	9.39	9.42	20	19,990	0.10%
2024/01/22	146	9.35	4	9.40	9.30	142	19,421	0.73%	大買/鉅額交易
2024/01/19	44	9.57	30	9.56	9.56	14	18,124	0.08%
2024/01/18	28	9.62	0	0.00	9.61	28	17,379	0.16%
2024/01/17	302	9.90	0	0.00	9.78	302	16,490	1.83%	大買/鉅額交易
2024/01/16	61	10.35	0	0.00	10.27	61	14,739	0.41%
2024/01/15	1	10.27	0	0.00	10.33	1	14,582	0.01%
2024/01/12	4	10.32	9	10.33	10.32	-5	14,577	-0.03%
2024/01/11	5	10.22	3	10.26	10.34	2	14,581	0.01%
2024/01/10	5	10.28	0	0.00	10.28	5	14,453	0.03%
2024/01/09	1	10.28	10	10.30	10.31	-9	14,309	-0.06%
2024/01/08	20	10.40	0	0.00	10.32	20	14,150	0.14%
2024/01/05	0	0.00	2	10.44	10.48	-2	13,932	-0.01%
2024/01/04	8	10.44	0	0.00	10.42	8	13,904	0.06%
2024/01/03	23	10.42	107	10.45	10.48	-84	13,696	-0.61%	大賣/
2024/01/02	20	10.39	7	10.37	10.38	13	13,375	0.10%
2023/12/29	5	10.35	0	0.00	10.36	5	13,268	0.04%
2023/12/28	5	10.29	4	10.26	10.31	1	13,216	0.01%
2023/12/27	86	10.18	0	0.00	10.22	86	13,606	0.63%
2023/12/26	8	10.22	2	10.24	10.19	6	13,435	0.04%
2023/12/25	5	10.22	4	10.25	10.21	1	13,409	0.01%
2023/12/22	1	10.30	2	10.30	10.23	-1	13,357	-0.01%
2023/12/21	23	10.17	2	10.15	10.23	21	13,221	0.16%
2023/12/20	1	10.21	0	0.00	10.21	1	13,119	0.01%
2023/12/19	80	10.18	0	0.00	10.21	80	13,101	0.61%
2023/12/18	10	10.26	2	10.29	10.25	8	12,996	0.06%
2023/12/15	21	10.33	27	10.31	10.28	-6	12,812	-0.05%
2023/12/14	7	10.15	0	0.00	10.12	7	12,440	0.06%
2023/12/13	14	10.17	2	10.28	10.15	12	12,144	0.10%
2023/12/12	30	10.13	5	10.13	10.21	25	11,853	0.21%
2023/12/11	39	10.01	0	0.00	10.03	39	11,763	0.33%
2023/12/08	30	10.16	1	10.18	10.15	29	10,994	0.26%
2023/12/07	15	10.22	0	0.00	10.23	15	10,549	0.14%
2023/12/06	61	10.26	0	0.00	10.36	61	10,211	0.60%
2023/12/05	16	10.27	10	10.27	10.26	6	10,020	0.06%
2023/12/04	75	10.40	10	10.37	10.39	65	9,505	0.68%
2023/12/01	7	10.42	0	0.00	10.42	7	9,373	0.07%
2023/11/30	40	10.41	1	10.42	10.40	39	9,281	0.42%
2023/11/29	15	10.50	6	10.57	10.45	9	9,144	0.10%
2023/11/28	4	10.61	0	0.00	10.62	4	8,462	0.05%
2023/11/27	6	10.62	0	0.00	10.62	6	8,460	0.07%
2023/11/24	2	10.71	0	0.00	10.71	2	8,387	0.02%
2023/11/22	13	10.65	0	0.00	10.65	13	8,569	0.15%
2023/11/17	1	10.70	0	0.00	10.71	1	8,653	0.01%
2023/11/15	0	0.00	3	10.83	10.83	-3	9,176	-0.03%
2023/11/13	8	10.56	0	0.00	10.59	8	9,602	0.08%
2023/11/10	25	10.62	0	0.00	10.62	25	9,736	0.26%
2023/11/09	7	10.70	0	0.00	10.69	7	9,899	0.07%
2023/11/08	15	10.75	0	0.00	10.73	15	10,462	0.14%
2023/11/07	1	10.82	0	0.00	10.79	1	10,644	0.01%
2023/11/06	0	0.00	9	10.86	10.87	-9	10,785	-0.08%
2023/11/03	0	0.00	4	10.80	10.79	-4	10,883	-0.04%
2023/11/02	2	10.75	4	10.80	10.74	-2	11,019	-0.02%
2023/11/01	0	0.00	2	10.70	10.73	-2	11,196	-0.02%
2023/10/31	1	10.66	0	0.00	10.67	1	11,364	0.01%
2023/10/30	6	10.71	0	0.00	10.72	6	11,635	0.05%
2023/10/27	5	10.73	0	0.00	10.76	5	11,917	0.04%
2023/10/26	5	10.63	0	0.00	10.62	5	12,729	0.04%
2023/10/25	5	10.70	0	0.00	10.71	5	13,125	0.04%
2023/10/24	6	10.51	0	0.00	10.51	6	13,241	0.05%
2023/10/23	2	10.48	0	0.00	10.46	2	13,469	0.01%
2023/10/20	14	10.57	4	10.56	10.55	10	13,763	0.07%
2023/10/19	6	10.62	0	0.00	10.65	6	13,951	0.04%
2023/10/18	12	10.84	0	0.00	10.79	12	13,969	0.09%
2023/10/17	1	10.87	1	10.90	10.86	0	14,164	0.00%
2023/10/13	1	10.87	0	0.00	10.86	1	16,147	0.01%
2023/10/12	1	10.97	1	10.97	10.98	0	16,487	0.00%
2023/10/11	16	10.75	0	0.00	10.75	16	16,693	0.10%
2023/10/06	7	10.74	0	0.00	10.70	7	16,779	0.04%
2023/10/05	15	10.57	0	0.00	10.58	15	16,858	0.09%
2023/10/04	11	10.57	6	10.58	10.57	5	16,984	0.03%
2023/10/03	9	10.74	0	0.00	10.61	9	17,274	0.05%
2023/10/02	5	10.93	0	0.00	10.92	5	17,038	0.03%
2023/09/28	5	10.86	1	10.88	10.86	4	17,457	0.02%
2023/09/26	0	0.00	4	10.91	10.88	-4	17,770	-0.02%
2023/09/25	5	10.96	0	0.00	10.96	5	17,941	0.03%
2023/09/21	5	10.94	6	10.99	10.92	-1	18,177	-0.01%
2023/09/20	10	11.00	0	0.00	11.00	10	18,240	0.05%
2023/09/19	5	10.96	1	11.00	10.97	4	18,322	0.02%
2023/09/18	1	10.85	0	0.00	10.90	1	18,601	0.01%
2023/09/15	0	0.00	64	11.02	11.00	-64	18,796	-0.34%
2023/09/14	8	10.87	0	0.00	10.89	8	18,835	0.04%
2023/09/13	65	10.89	1	10.96	10.90	64	18,861	0.34%
2023/09/12	7	10.94	0	0.00	10.92	7	19,014	0.04%
2023/09/11	1	10.90	0	0.00	10.96	1	19,226	0.01%
2023/09/08	7	10.94	1	10.94	10.95	6	19,312	0.03%
2023/09/06	5	11.00	10	11.05	11.02	-5	19,745	-0.03%
2023/09/05	5	11.15	0	0.00	11.12	5	19,743	0.03%
2023/09/04	3	11.16	0	0.00	11.17	3	19,943	0.02%
2023/08/31	15	10.89	1	10.97	10.88	14	20,308	0.07%
2023/08/30	20	11.01	0	0.00	10.99	20	20,687	0.10%
2023/08/29	4	10.93	0	0.00	10.96	4	21,161	0.02%
2023/08/28	6	10.90	4	10.97	10.84	2	21,529	0.01%
2023/08/25	10	10.60	2	10.65	10.73	8	21,976	0.04%
2023/08/24	6	10.65	7	10.66	10.69	-1	22,700	0.00%
2023/08/23	10	10.60	0	0.00	10.65	10	23,009	0.04%
2023/08/22	43	10.55	6	10.50	10.54	37	23,454	0.16%
2023/08/21	77	10.64	30	10.67	10.61	47	24,483	0.19%
2023/08/18	6	10.87	20	10.88	10.82	-14	25,064	-0.06%
2023/08/17	52	10.85	2	10.76	10.87	50	25,278	0.20%
2023/08/16	8.8	10.94	30	10.94	10.94	-21.2	25,148	-0.08%
2023/08/15	29	11.02	21	11.03	11.02	8	25,258	0.03%
2023/08/14	14	11.05	59	11.09	11.04	-45	25,150	-0.18%
2023/08/11	17	11.28	2	11.26	11.29	15	24,684	0.06%
2023/08/10	19	11.37	14	11.37	11.35	5	24,609	0.02%
2023/08/09	50	11.39	50	11.40	11.40	0	24,726	0.00%
2023/08/08	6	11.41	0	0.00	11.47	6	24,874	0.02%
2023/08/07	58	11.51	50	11.51	11.52	8	24,834	0.03%
2023/08/04	14	11.63	39	11.63	11.66	-25	24,827	-0.10%
2023/08/02	84	11.62	13	11.65	11.54	71	25,158	0.28%
2023/08/01	15	11.73	2	11.88	11.72	13	25,170	0.05%
2023/07/31	31	11.76	141	11.85	11.83	-110	25,129	-0.44%	大賣/鉅額交易
2023/07/28	2	11.37	64	11.56	11.61	-62	24,479	-0.25%
2023/07/27	23	11.43	2	11.44	11.43	21	24,109	0.09%
2023/07/26	2	11.28	0	0.00	11.27	2	23,981	0.01%
2023/07/25	15	11.14	2	11.11	11.26	13	23,761	0.05%
2023/07/24	38	11.03	1	11.05	11.01	37	23,374	0.16%
2023/07/21	36	11.09	0	0.00	11.08	36	23,134	0.16%
2023/07/20	58	11.09	5	11.06	11.09	53	23,109	0.23%
2023/07/19	23	10.96	26	10.97	10.96	-3	22,998	-0.01%
2023/07/18	109	11.08	0	0.00	11.03	109	22,560	0.48%	大買/鉅額交易
2023/07/17	105	11.56	0	0.00	11.58	105	21,201	0.50%	大買/鉅額交易
2023/07/14	339	11.56	0	0.00	11.57	339	20,872	1.62%	大買/鉅額交易
2023/07/13	18	11.59	23	11.62	11.61	-5	20,708	-0.02%
2023/07/12	12	11.54	0	0.00	11.53	12	20,728	0.06%
2023/07/11	8	11.54	5	11.53	11.53	3	20,658	0.01%
2023/07/10	58	11.45	48	11.46	11.43	10	20,524	0.05%
2023/07/07	40	11.49	11	11.48	11.52	29	20,255	0.14%
2023/07/06	47	11.60	200	11.57	11.60	-153	20,051	-0.76%	大賣/鉅額交易
2023/07/05	27	11.79	0	0.00	11.78	27	19,680	0.14%
2023/07/04	7	11.83	20	11.87	11.87	-13	19,471	-0.07%
2023/06/30	8	11.68	39	11.67	11.70	-31	19,557	-0.16%
2023/06/29	212	11.59	6	11.70	11.61	206	19,753	1.04%	大買/鉅額交易
2023/06/28	15	11.65	0	0.00	11.65	15	19,736	0.08%
2023/06/27	14	11.56	40	11.57	11.59	-26	19,991	-0.13%
2023/06/26	43	11.44	0	0.00	11.46	43	20,567	0.21%
2023/06/21	34	11.63	0	0.00	11.62	34	20,298	0.17%
2023/06/20	13	11.71	0	0.00	11.70	13	20,119	0.06%
2023/06/19	19	11.80	0	0.00	11.75	19	20,053	0.09%
2023/06/16	63	11.80	9	11.81	11.84	54	19,951	0.27%
2023/06/15	22	11.69	10	11.77	11.72	12	19,924	0.06%
2023/06/14	13	11.73	2	11.72	11.72	11	19,716	0.06%
2023/06/13	21	11.72	30	11.73	11.71	-9	19,644	-0.05%
2023/06/12	14	11.74	1	11.73	11.76	13	19,475	0.07%
2023/06/09	310	11.73	0	0.00	11.75	310	19,827	1.56%	大買/鉅額交易
2023/06/08	15	11.65	0	0.00	11.67	15	19,892	0.08%
2023/06/07	58	11.65	0	0.00	11.64	58	20,025	0.29%
2023/06/06	11	11.65	0	0.00	11.65	11	19,804	0.06%
2023/06/05	29	11.56	4	11.57	11.53	25	19,821	0.13%
2023/06/02	17	11.48	4	11.43	11.50	13	19,632	0.07%
2023/06/01	17	11.28	0	0.00	11.30	17	19,279	0.09%
2023/05/31	45	11.31	0	0.00	11.25	45	18,948	0.24%
2023/05/30	40	11.43	0	0.00	11.37	40	18,435	0.22%
2023/05/29	20	11.58	0	0.00	11.57	20	17,927	0.11%
2023/05/26	61	11.56	2	11.57	11.56	59	17,787	0.33%
2023/05/25	49	11.72	0	0.00	11.58	49	17,433	0.28%
2023/05/24	73	11.92	0	0.00	11.87	73	16,325	0.45%
2023/05/23	49	12.11	0	0.00	12.07	49	15,557	0.31%
2023/05/22	73	12.17	0	0.00	12.18	73	15,329	0.48%
2023/05/19	62	12.23	0	0.00	12.20	62	15,216	0.41%
2023/05/18	0	0.00	18	12.34	12.32	-18	14,948	-0.12%
2023/05/17	41	12.27	0	0.00	12.27	41	15,008	0.27%
2023/05/16	103	12.38	7	12.42	12.36	96	14,964	0.64%	大買/
2023/05/15	47	12.22	1	12.29	12.26	46	15,138	0.30%
2023/05/12	63	12.39	0	0.00	12.34	63	14,958	0.42%
2023/05/11	13	12.63	0	0.00	12.54	13	14,749	0.09%
2023/05/10	37	12.69	0	0.00	12.67	37	14,775	0.25%
2023/05/09	40	12.85	173	12.94	12.95	-133	14,681	-0.91%	大賣/鉅額交易
2023/05/08	17	12.71	82	12.70	12.72	-65	14,557	-0.45%
2023/05/05	0	0.00	22	12.52	12.50	-22	14,775	-0.15%
2023/05/04	0	0.00	110	12.36	12.38	-110	14,764	-0.75%	大賣/鉅額交易
2023/05/03	20	12.19	0	0.00	12.19	20	14,679	0.14%
2023/05/02	0	0.00	6	12.31	12.32	-6	14,828	-0.04%
2023/04/28	0	0.00	121	12.31	12.30	-121	14,899	-0.81%	大賣/鉅額交易
2023/04/26	10	12.04	0	0.00	12.14	10	15,660	0.06%
2023/04/25	21	12.12	0	0.00	12.08	21	15,774	0.13%
2023/04/21	0	0.00	2	12.30	12.25	-2	16,015	-0.01%
2023/04/20	0	0.00	3	12.30	12.27	-3	15,957	-0.02%
2023/04/18	40	12.30	244	12.33	12.34	-204	15,913	-1.28%	大賣/鉅額交易
2023/04/17	12	12.18	1	12.18	12.23	11	15,813	0.07%
2023/04/14	5	12.13	0	0.00	12.13	5	15,744	0.03%
2023/04/13	11	12.05	6	12.10	12.11	5	15,687	0.03%
2023/04/12	5	12.12	0	0.00	12.12	5	15,657	0.03%
2023/04/11	25	12.00	20	11.95	12.03	5	15,523	0.03%
2023/04/10	6	11.93	0	0.00	11.93	6	15,505	0.04%
2023/04/07	13	11.90	0	0.00	11.90	13	15,436	0.08%
2023/04/06	57	11.88	0	0.00	11.84	57	15,345	0.37%
2023/03/31	0	0.00	20	11.96	11.95	-20	15,078	-0.13%
2023/03/30	23	11.80	0	0.00	11.85	23	14,859	0.15%
2023/03/29	2	11.88	0	0.00	11.86	2	14,517	0.01%
2023/03/28	18.3	11.87	0	0.00	11.86	18.3	14,347	0.13%
2023/03/27	39	11.93	0	0.00	11.93	39	14,018	0.28%
2023/03/23	0	0.00	53	12.10	12.12	-53	13,309	-0.40%
2023/03/22	0	0.00	2	12.11	12.12	-2	13,217	-0.02%
2023/03/21	31	12.03	0	0.00	12.04	31	13,123	0.24%
2023/03/17	0	0.00	161	12.16	12.14	-161	12,940	-1.24%	大賣/鉅額交易
2023/03/16	0	0.00	38	11.99	12.02	-38	12,891	-0.29%
2023/03/14	15	11.94	5	12.06	11.93	10	12,770	0.08%
2023/03/13	18	12.03	0	0.00	12.10	18	12,273	0.15%
2023/03/10	27	12.10	2	12.08	12.09	25	12,120	0.21%
2023/03/09	3	12.32	0	0.00	12.33	3	11,786	0.03%
2023/03/08	12.2	12.36	0	0.00	12.33	12.2	11,706	0.10%
2023/03/07	38	12.50	14	12.48	12.58	24	11,613	0.21%
2023/03/06	21	12.39	0	0.00	12.41	21	11,431	0.18%
2023/03/03	1	12.35	0	0.00	12.36	1	11,230	0.01%
2023/03/02	5	12.28	57	12.21	12.26	-52	11,086	-0.47%
2023/03/01	35	11.91	0	0.00	12.12	35	10,944	0.32%
2023/02/24	16	12.09	0	0.00	12.10	16	10,685	0.15%
2023/02/23	51	12.25	0	0.00	12.26	51	10,369	0.49%
2023/02/21	5	12.37	0	0.00	12.36	5	10,102	0.05%
2023/02/20	19	12.09	0	0.00	12.26	19	9,909	0.19%
2023/02/17	8	12.06	0	0.00	12.10	8	9,801	0.08%
2023/02/16	6	12.15	0	0.00	12.16	6	9,810	0.06%
2023/02/15	10	12.12	0	0.00	12.10	10	9,778	0.10%
2023/02/10	0	0.00	10	12.12	12.14	-10	9,252	-0.11%
2023/02/09	2	12.10	0	0.00	12.15	2	9,241	0.02%
2023/02/08	1	12.02	1	12.10	12.09	0	9,216	0.00%
2023/02/07	2	12.04	0	0.00	12.02	2	9,107	0.02%
2023/02/06	67	12.02	0	0.00	11.92	67	9,071	0.74%
2023/02/03	2.6	12.10	1	12.04	12.03	1.6	8,865	0.02%
2023/02/02	57	12.33	0	0.00	12.34	57	8,609	0.66%
2023/02/01	22	12.34	0	0.00	12.37	22	8,491	0.26%
2023/01/31	24	12.35	0	0.00	12.34	24	8,383	0.29%
2023/01/17	91	12.49	9	12.53	12.40	82	8,088	1.01%
2023/01/16	70	12.84	2	12.82	12.85	68	7,767	0.88%
2023/01/13	16	12.72	0	0.00	12.72	16	7,383	0.22%
2023/01/12	16	12.64	7	12.66	12.62	9	7,229	0.12%
2023/01/11	0	0.00	6	12.58	12.62	-6	6,834	-0.09%
2023/01/10	3	12.52	1	12.54	12.56	2	6,800	0.03%
2023/01/09	3	12.59	0	0.00	12.59	3	6,784	0.04%
2023/01/06	12	12.55	0	0.00	12.50	12	6,695	0.18%
2023/01/05	6	12.49	5	12.54	12.50	1	6,681	0.01%
2023/01/03	1	11.84	0	0.00	12.06	1	6,639	0.02%
2022/12/30	0	0.00	2	12.01	11.97	-2	6,673	-0.03%
2022/12/28	0	0.00	6	11.95	12.03	-6	6,662	-0.09%
2022/12/22	1	11.86	0	0.00	11.87	1	7,055	0.01%
2022/12/21	1	11.73	0	0.00	11.73	1	7,230	0.01%
2022/12/20	2	11.76	0	0.00	11.71	2	7,459	0.03%
2022/12/19	2	11.93	0	0.00	11.90	2	7,568	0.03%
2022/12/16	5	11.81	2	12.00	12.00	3	7,542	0.04%
2022/12/12	5	11.90	5	11.95	11.94	0	7,645	0.00%
2022/12/09	0	0.00	10	11.95	11.97	-10	7,672	-0.13%
2022/12/07	1	11.81	11	11.86	11.86	-10	7,645	-0.13%
2022/12/06	0	0.00	3	11.76	11.75	-3	7,709	-0.04%
2022/12/05	0	0.00	2	11.73	11.74	-2	7,712	-0.03%
2022/12/01	2	11.80	0	0.00	11.70	2	7,686	0.03%
2022/11/30	10	11.70	0	0.00	11.68	10	7,673	0.13%
2022/11/28	6	11.15	0	0.00	11.18	6	7,528	0.08%
2022/11/24	10	11.23	0	0.00	11.21	10	7,587	0.13%
2022/11/21	2	10.91	0	0.00	11.00	2	7,883	0.03%
2022/11/18	52	11.10	0	0.00	11.13	52	7,870	0.66%
2022/11/17	0	0.00	2	11.16	11.07	-2	8,127	-0.02%
2022/11/15	7	11.18	0	0.00	11.25	7	8,186	0.09%
2022/11/14	10	11.09	0	0.00	11.03	10	8,173	0.12%
2022/11/11	0	0.00	10	10.64	10.72	-10	8,222	-0.12%
2022/11/10	11	10.45	0	0.00	10.40	11	8,194	0.13%
2022/11/09	3	10.65	0	0.00	10.58	3	8,278	0.04%
2022/11/08	14	10.64	0	0.00	10.56	14	8,434	0.17%
2022/11/07	0	0.00	59	10.66	10.66	-59	8,473	-0.70%
2022/11/04	0	0.00	4	10.41	10.43	-4	8,515	-0.05%
2022/11/03	16	10.09	0	0.00	10.09	16	8,790	0.18%
2022/11/02	16	10.15	3	10.14	10.20	13	8,892	0.15%
2022/11/01	11.3	9.89	15	9.93	9.93	-3.7	8,975	-0.04%
2022/10/31	10	9.98	3	10.02	9.99	7	8,936	0.08%
2022/10/28	2	10.30	5	10.17	10.17	-3	8,764	-0.03%
2022/10/27	5	10.54	0	0.00	10.47	5	8,865	0.06%
2022/10/26	34	10.48	2	10.51	10.45	32	9,362	0.34%
2022/10/25	2	10.43	16	10.43	10.45	-14	9,916	-0.14%
2022/10/19	0	0.00	1	10.95	10.88	-1	10,014	-0.01%
2022/10/18	20	10.80	0	0.00	10.83	20	10,113	0.20%
2022/10/14	0	0.00	1	10.85	10.85	-1	10,621	-0.01%
2022/10/13	0	0.00	1	10.67	10.65	-1	10,653	-0.01%
2022/10/12	1	10.70	5	10.70	10.61	-4	10,760	-0.04%
2022/10/11	10	10.81	0.1	10.86	10.77	9.9	11,044	0.09%
2022/10/07	1	11.01	2	11.02	11.00	-1	11,720	-0.01%
2022/10/06	10	11.20	5	11.21	11.20	5	12,060	0.04%
2022/10/05	0	0.00	3	11.19	11.22	-3	12,246	-0.02%
2022/10/04	0	0.00	3	11.02	11.04	-3	12,275	-0.02%
2022/10/03	1	10.94	5	10.93	10.88	-4	12,499	-0.03%
2022/09/30	1	10.90	9	10.93	10.95	-8	12,489	-0.06%
2022/09/29	16	11.13	0	0.00	11.03	16	12,435	0.13%
2022/09/28	10	11.17	0	0.00	11.13	10	12,468	0.08%
2022/09/27	11	11.35	0	0.00	11.35	11	12,407	0.09%
2022/09/26	4	11.51	0	0.00	11.48	4	12,167	0.03%
2022/09/23	10	11.60	0	0.00	11.66	10	12,028	0.08%
2022/09/22	3	11.61	0	0.00	11.61	3	12,026	0.02%
2022/09/21	2	11.70	0	0.00	11.73	2	11,937	0.02%
2022/09/20	7	11.83	0	0.00	11.83	7	11,850	0.06%
2022/09/19	2	11.80	0	0.00	11.81	2	11,861	0.02%
2022/09/16	0	0.00	10	12.00	11.93	-10	11,784	-0.08%
2022/09/15	0	0.00	10	12.01	12.00	-10	11,729	-0.09%
2022/09/14	1	11.90	0	0.00	11.91	1	11,692	0.01%
2022/09/13	0	0.00	30	12.01	12.02	-30	11,617	-0.26%
2022/09/12	22	11.81	100	11.85	11.85	-78	11,526	-0.68%
2022/09/08	21	11.75	0	0.00	11.74	21	11,505	0.18%
2022/09/06	2	11.77	0	0.00	11.79	2	11,539	0.02%
2022/09/05	2	11.69	0	0.00	11.71	2	11,481	0.02%
2022/09/02	2	11.70	0	0.00	11.70	2	11,426	0.02%
2022/09/01	2	11.72	0	0.00	11.77	2	11,381	0.02%
2022/08/31	1	11.74	0	0.00	11.79	1	11,269	0.01%
2022/08/30	3	11.74	0	0.00	11.74	3	11,200	0.03%
2022/08/29	4	11.70	0	0.00	11.71	4	11,080	0.04%
2022/08/26	21	11.76	2	11.76	11.77	19	10,994	0.17%
2022/08/25	2	11.66	2	11.68	11.63	0	10,873	0.00%
2022/08/24	11	11.66	0	0.00	11.59	11	10,836	0.10%
2022/08/23	6	11.70	0	0.00	11.76	6	10,536	0.06%
2022/08/22	1	11.69	23	11.71	11.78	-22	10,504	-0.21%
2022/08/18	107	11.75	0	0.00	11.68	107	10,282	1.04%	大買/鉅額交易
2022/08/17	0	0.00	34.5	11.69	11.74	-34.5	10,061	-0.34%
2022/08/16	2	11.67	0	0.00	11.66	2	9,986	0.02%
2022/08/15	9.2	11.76	0	0.00	11.70	9.2	9,899	0.09%
2022/08/12	20	11.69	0	0.00	11.77	20	9,756	0.20%
2022/08/11	8	11.61	0	0.00	11.61	8	9,740	0.08%
2022/08/10	26.4	11.56	0	0.00	11.52	26.4	9,594	0.28%
2022/08/09	2	11.75	0	0.00	11.74	2	9,250	0.02%
2022/08/08	6	11.72	10	11.72	11.71	-4	9,094	-0.04%
2022/08/05	5	11.59	0	0.00	11.59	5	8,913	0.06%
2022/08/04	10	11.50	1	11.53	11.52	9	8,815	0.10%
2022/08/03	5	11.50	2	11.50	11.49	3	8,718	0.03%
2022/08/02	17.2	11.54	10	11.53	11.53	7.2	8,566	0.08%
2022/08/01	74	11.85	0	0.00	11.77	74	8,121	0.91%
2022/07/29	19	11.92	10	12.06	11.90	9	7,619	0.12%
2022/07/28	6	11.98	0	0.00	12.01	6	7,362	0.08%
2022/07/27	5	11.99	0	0.00	11.99	5	7,317	0.07%
2022/07/25	6	11.93	0	0.00	11.89	6	7,444	0.08%
2022/07/22	40	12.00	0	0.00	11.91	40	7,391	0.54%
2022/07/21	11	12.04	0	0.00	12.05	11	6,984	0.16%
2022/07/20	7	12.17	2	12.16	12.13	5	6,933	0.07%
2022/07/19	16	12.08	0	0.00	12.08	16	6,979	0.23%
2022/07/18	9	12.17	11	12.10	12.16	-2	6,919	-0.03%
2022/07/15	63	12.98	0	0.00	13.00	63	6,696	0.94%
2022/07/14	31	13.04	1	13.19	13.04	30	5,901	0.51%
2022/07/13	30	13.29	0	0.00	13.22	30	5,661	0.53%
2022/07/11	12	13.31	0	0.00	13.25	12	5,395	0.22%
2022/07/08	23	13.50	4	13.44	13.43	19	5,223	0.36%
2022/07/07	9	13.32	0	0.00	13.37	9	5,142	0.18%
2022/07/06	2	13.33	0	0.00	13.31	2	5,188	0.04%
2022/07/05	12	13.63	0	0.00	13.58	12	5,133	0.23%
2022/07/04	2	13.44	0	0.00	13.47	2	5,217	0.04%
2022/07/01	4	13.50	0	0.00	13.47	4	5,432	0.07%
2022/06/30	2	13.41	0	0.00	13.59	2	6,109	0.03%
2022/06/29	0	0.00	10	13.52	13.53	-10	6,114	-0.16%
2022/06/28	2	13.38	0	0.00	13.44	2	6,239	0.03%
2022/06/20	1	13.16	0	0.00	13.20	1	6,705	0.01%
2022/06/17	1	13.21	0	0.00	13.26	1	6,817	0.01%
2022/06/10	1	13.77	0	0.00	13.72	1	9,203	0.01%
2022/06/09	0	0.00	1	13.89	13.83	-1	9,719	-0.01%
2022/06/08	1	13.82	1	13.87	13.80	0	10,272	0.00%
2022/06/06	1	13.75	432	13.79	13.77	-431	10,901	-3.95%	大賣/鉅額交易
2022/06/01	1	13.72	1	13.82	13.83	0	11,357	0.00%
2022/05/31	5	13.68	0.1	13.71	13.69	4.9	11,451	0.04%
2022/05/24	1	13.81	42	13.77	13.79	-41	12,145	-0.34%
2022/05/19	0	0.00	0.5	13.62	13.71	-0.5	12,340	0.00%
2022/05/18	100	13.65	0	0.00	13.68	100	12,290	0.81%
2022/05/12	1	13.36	1	13.41	13.32	0	12,789	0.00%
2022/05/10	3.1	13.31	2	13.37	13.48	1.1	13,399	0.01%
2022/05/09	2.1	13.56	0	0.00	13.51	2.1	13,472	0.02%
2022/04/27	2	13.40	6	13.49	13.50	-4	13,883	-0.03%
2022/04/26	1	13.52	1	13.58	13.58	0	14,010	0.00%
2022/04/25	0.1	13.75	0	0.00	13.62	0.1	14,272	0.00%
2022/04/22	0.1	13.85	0	0.00	13.88	0.1	14,452	0.00%
2022/04/21	1.1	13.83	3	13.82	13.88	-1.9	14,428	-0.01%
2022/04/19	0	0.00	32	14.30	14.30	-32	14,364	-0.22%
2022/04/18	2	14.17	0	0.00	14.15	2	14,371	0.01%
2022/04/15	1	14.27	31	14.23	14.23	-30	14,390	-0.21%
2022/04/14	0	0.00	20	14.27	14.29	-20	14,456	-0.14%
2022/04/13	0	0.00	10	14.20	14.17	-10	14,594	-0.07%
2022/04/12	0	0.00	2	14.03	14.22	-2	14,832	-0.01%
2022/04/11	0	0.00	10	14.37	14.17	-10	14,855	-0.07%
2022/04/08	2	14.30	27	14.25	14.40	-25	14,777	-0.17%
2022/04/07	5	14.28	18	14.35	14.13	-13	14,617	-0.09%
2022/04/06	12	14.32	46	14.25	14.41	-34	14,510	-0.23%
2022/03/31	2	13.89	0	0.00	13.95	2	13,889	0.01%
2022/03/30	0	0.00	2	13.85	13.86	-2	14,027	-0.01%
2022/03/29	0.1	13.78	0	0.00	13.77	0.1	14,293	0.00%
2022/03/28	5	13.45	5	13.57	13.76	0	14,313	0.00%
2022/03/25	2	13.75	1	13.85	13.66	1	14,277	0.01%
2022/03/24	3	13.74	0	0.00	13.78	3	14,340	0.02%
2022/03/23	1	13.75	0	0.00	13.75	1	14,461	0.01%
2022/03/22	0	0.00	21	13.59	13.70	-21	14,416	-0.15%
2022/03/21	5	13.57	1	13.60	13.42	4	14,346	0.03%
2022/03/18	7	13.32	21	13.38	13.42	-14	14,375	-0.10%
2022/03/17	2	13.00	1	13.04	13.23	1	14,292	0.01%
2022/03/16	35.1	12.26	13	12.38	12.40	22.1	14,031	0.16%
2022/03/15	43.1	12.70	7	12.66	12.49	36.1	13,556	0.27%
2022/03/14	41	13.25	6	13.34	13.18	35	12,540	0.28%
2022/03/11	45	13.50	8	13.73	13.44	37	12,094	0.31%
2022/03/10	6	13.76	0	0.00	13.78	6	11,716	0.05%
2022/03/09	30	13.58	9	13.62	13.51	21	11,861	0.18%
2022/03/08	9	13.82	2	13.90	13.78	7	11,465	0.06%
2022/03/07	5	13.92	0	0.00	14.00	5	11,240	0.04%
2022/03/04	2	14.00	0	0.00	14.04	2	11,209	0.02%
2022/03/03	3	14.10	2	14.15	14.08	1	11,205	0.01%
2022/03/02	9	14.04	0	0.00	14.04	9	11,266	0.08%
2022/03/01	4	14.09	0	0.00	14.08	4	11,237	0.04%
2022/02/25	15	14.09	2	14.16	14.05	13	11,163	0.12%
2022/02/24	10	14.13	10	14.10	14.12	0	10,998	0.00%
2022/02/23	1	14.24	0	0.00	14.25	1	10,879	0.01%
2022/02/22	4	14.20	0	0.00	14.22	4	10,972	0.04%
2022/02/21	0	0.00	1	14.40	14.36	-1	10,967	-0.01%
2022/02/18	6	14.31	0	0.00	14.39	6	11,026	0.05%
2022/02/17	5	14.29	0	0.00	14.31	5	11,133	0.04%
2022/02/16	2	14.33	0	0.00	14.31	2	11,416	0.02%
2022/02/15	13	14.34	0	0.00	14.21	13	11,559	0.11%
2022/02/14	4.5	14.59	0.5	14.71	14.52	4	11,754	0.03%
2022/02/11	4	14.68	38.6	14.69	14.79	-34.6	12,334	-0.28%
2022/02/10	2	14.58	2	14.52	14.58	0	12,617	0.00%
2022/02/09	0	0.00	34.4	14.46	14.47	-34.4	13,303	-0.26%
2022/02/07	1	14.15	0	0.00	14.17	1	14,094	0.01%
2022/01/25	2	14.26	1	14.29	14.24	1	14,722	0.01%
2022/01/24	0	0.00	9	14.43	14.43	-9	14,831	-0.06%
2022/01/20	0	0.00	3	14.26	14.31	-3	14,839	-0.02%
2022/01/19	5	14.13	1	14.13	14.13	4	14,912	0.03%
2022/01/18	18	13.87	0	0.00	13.97	18	15,011	0.12%
2022/01/17	5	14.13	0	0.00	14.13	5	14,704	0.03%
2022/01/14	5	14.38	6	14.30	14.28	-1	14,427	-0.01%
2022/01/12	10	14.41	0	0.00	14.41	10	14,286	0.07%
2022/01/11	1	14.40	36	14.35	14.40	-35	14,247	-0.25%
2022/01/07	5	14.14	0	0.00	14.18	5	14,231	0.04%
2022/01/06	7	14.12	0	0.00	14.12	7	14,133	0.05%
2022/01/05	41	14.26	0	0.00	14.22	41	13,900	0.29%
2022/01/04	0	0.00	24.5	14.51	14.51	-24.5	13,667	-0.18%
2022/01/03	10	14.36	1	14.37	14.40	9	13,622	0.07%
2021/12/30	0	0.00	49	14.31	14.31	-49	13,748	-0.36%
2021/12/29	16	14.34	0	0.00	14.33	16	13,811	0.12%
2021/12/28	4	14.49	21	14.48	14.47	-17	13,763	-0.12%
2021/12/27	0	0.00	26	14.53	14.56	-26	13,759	-0.19%
2021/12/24	17	14.49	11	14.47	14.54	6	13,736	0.04%
2021/12/23	0	0.00	3	14.35	14.45	-3	13,484	-0.02%
2021/12/21	0	0.00	9	14.14	14.10	-9	13,288	-0.07%
2021/12/17	0	0.00	105	14.34	14.34	-105	13,225	-0.79%	大賣/鉅額交易
2021/12/16	0	0.00	3	14.22	14.23	-3	13,276	-0.02%
2021/12/15	8	14.01	3	14.15	14.14	5	13,338	0.04%
2021/12/14	11	14.05	10	14.02	13.99	1	13,480	0.01%
2021/12/13	3	14.35	4	14.26	14.33	-1	13,795	-0.01%
2021/12/10	1	14.29	25	14.40	14.28	-24	13,882	-0.17%
2021/12/09	0	0.00	30	14.27	14.29	-30	13,811	-0.22%
2021/12/07	6	13.97	1	14.03	14.00	5	13,600	0.04%
2021/12/06	0	0.00	3	14.09	14.01	-3	13,558	-0.02%
2021/12/03	5	13.77	23	14.00	14.06	-18	13,478	-0.13%
2021/12/02	5	13.77	1	13.76	13.77	4	13,202	0.03%
2021/12/01	5	13.60	5	13.74	13.75	0	13,351	0.00%
2021/11/30	9	13.65	0	0.00	13.60	9	13,596	0.07%
2021/11/29	5	13.63	0	0.00	13.65	5	13,593	0.04%
2021/11/26	11	13.78	0	0.00	13.69	11	13,697	0.08%
2021/11/25	5	13.90	2	13.89	13.90	3	13,593	0.02%
2021/11/24	13	13.76	12	13.77	13.79	1	13,588	0.01%
2021/11/23	5	13.74	4	13.74	13.73	1	13,550	0.01%
2021/11/22	6	13.73	14	13.74	13.70	-8	13,543	-0.06%
2021/11/19	112	13.65	0	0.00	13.64	112	13,549	0.83%	大買/鉅額交易
2021/11/18	24	13.70	10	13.69	13.69	14	13,445	0.10%
2021/11/17	10	13.76	0	0.00	13.76	10	13,389	0.07%
2021/11/16	28	13.74	6	13.76	13.74	22	13,504	0.16%
2021/11/15	37	13.76	6	13.71	13.71	31	13,455	0.23%
2021/11/12	28	13.91	21	13.95	13.91	7	13,157	0.05%
2021/11/11	14	13.67	0	0.00	13.81	14	12,962	0.11%
2021/11/10	49	13.46	6	13.59	13.40	43	12,650	0.34%
2021/11/09	59	13.63	4	13.66	13.57	55	12,007	0.46%
2021/11/08	65	13.72	0	0.00	13.71	65	11,286	0.58%
2021/11/05	36	13.86	0	0.00	13.86	36	10,669	0.34%
2021/11/04	46	13.98	1	14.09	13.94	45	10,204	0.44%
2021/11/03	33	13.99	2	13.98	14.01	31	10,097	0.31%
2021/11/02	17	14.03	6	14.07	14.01	11	10,082	0.11%
2021/11/01	18	14.09	8	14.09	14.10	10	9,851	0.10%
2021/10/29	19	14.13	1	14.10	14.13	18	9,887	0.18%
2021/10/28	30	14.21	0	0.00	14.21	30	9,781	0.31%
2021/10/27	15	14.18	0	0.00	14.23	15	9,915	0.15%
2021/10/26	12	14.43	0	0.00	14.29	12	9,910	0.12%
2021/10/22	0	0.00	2	14.57	14.57	-2	10,281	-0.02%
2021/10/20	5	14.49	2	14.48	14.49	3	11,077	0.03%
2021/10/15	2	14.33	0	0.00	14.46	2	11,664	0.02%
2021/10/14	1	14.57	2	14.58	14.60	-1	12,293	-0.01%
2021/10/13	0	0.00	4	14.56	14.58	-4	13,097	-0.03%
2021/10/12	1	14.60	0	0.00	14.55	1	14,037	0.01%
2021/10/07	0	0.00	50	14.85	14.92	-50	14,923	-0.34%
2021/10/06	0	0.00	8	14.61	14.75	-8	15,111	-0.05%
2021/10/04	0	0.00	17	14.57	14.52	-17	15,955	-0.11%
2021/09/29	0	0.00	1	14.65	14.59	-1	17,412	-0.01%
2021/09/28	0	0.00	117	14.59	14.64	-117	17,942	-0.65%	大賣/鉅額交易
2021/09/27	14	14.39	1	14.48	14.35	13	17,971	0.07%
2021/09/24	6	14.58	0	0.00	14.57	6	17,973	0.03%
2021/09/23	0	0.00	1	14.60	14.53	-1	18,139	-0.01%
2021/09/22	12	13.99	2	14.06	14.12	10	18,032	0.06%
2021/09/17	29	14.23	25	14.28	14.18	4	17,974	0.02%
2021/09/16	44	14.45	0	0.00	14.24	44	17,831	0.25%
2021/09/15	14	14.76	44	14.77	14.73	-30	17,376	-0.17%
2021/09/14	0	0.00	12	15.08	15.04	-12	17,265	-0.07%
2021/09/13	0	0.00	14	15.05	15.07	-14	17,369	-0.08%
2021/09/10	0	0.00	18	14.98	15.00	-18	17,530	-0.10%
2021/09/09	1	14.90	3	14.87	14.94	-2	17,835	-0.01%
2021/09/08	0	0.00	1	15.02	14.98	-1	18,058	-0.01%
2021/09/07	1	14.90	0	0.00	14.93	1	18,082	0.01%
2021/09/06	0	0.00	10	15.02	14.99	-10	18,204	-0.05%
2021/09/03	4	14.98	13	15.03	15.06	-9	18,007	-0.05%
2021/09/02	0	0.00	4	14.84	14.82	-4	17,690	-0.02%
2021/09/01	2	14.60	0	0.00	14.73	2	17,522	0.01%
2021/08/31	6	14.41	0	0.00	14.47	6	17,345	0.03%
2021/08/30	7	14.41	10	14.40	14.47	-3	17,319	-0.02%
2021/08/27	7	14.44	1	14.46	14.42	6	17,252	0.03%
2021/08/26	1	14.41	0	0.00	14.43	1	17,241	0.01%
2021/08/25	21	14.42	0	0.00	14.43	21	17,183	0.12%
2021/08/24	7	14.27	0	0.00	14.29	7	17,194	0.04%
2021/08/23	0	0.00	1	14.22	14.20	-1	17,173	-0.01%
2021/08/20	6	13.85	7	13.91	13.86	-1	17,067	-0.01%
2021/08/19	5	14.08	0	0.00	14.01	5	16,856	0.03%
2021/08/18	0.1	14.00	0	0.00	14.20	0.1	16,788	0.00%
2021/08/17	1	14.22	0	0.00	14.12	1	16,728	0.01%
2021/08/16	3	14.33	0	0.00	14.30	3	16,678	0.02%
2021/08/13	4	14.30	0	0.00	14.30	4	16,582	0.02%
2021/08/12	4	14.33	3	14.37	14.36	1	16,536	0.01%
2021/08/11	11	14.15	8	14.25	14.34	3	16,466	0.02%
2021/08/10	1	14.01	4	14.10	14.09	-3	16,299	-0.02%
2021/08/09	20	13.87	4	13.85	14.08	16	16,292	0.10%
2021/08/06	17	13.88	0	0.00	13.89	17	16,026	0.11%
2021/08/05	24	13.98	0	0.00	13.96	24	15,823	0.15%
2021/08/04	26	14.01	0	0.00	14.03	26	15,823	0.16%
2021/08/03	6	13.96	4	14.04	13.96	2	15,715	0.01%
2021/08/02	23	13.88	4	13.96	14.05	19	15,530	0.12%
2021/07/30	28	13.97	0	0.00	13.92	28	15,385	0.18%
2021/07/29	16	13.98	12	14.01	14.05	4	15,241	0.03%
2021/07/28	20	13.91	10	13.92	13.88	10	15,073	0.07%
2021/07/27	23	14.20	100	14.15	14.15	-77	14,771	-0.52%
2021/07/26	80	14.34	21	14.32	14.26	59	14,884	0.40%
2021/07/23	14	14.52	0	0.00	14.50	14	14,482	0.10%
2021/07/22	7	14.56	0	0.00	14.61	7	14,626	0.05%
2021/07/21	23	14.45	0	0.00	14.42	23	14,896	0.15%
2021/07/20	25	14.57	24	14.52	14.49	1	14,776	0.01%
2021/07/19	50	14.80	0	0.00	14.76	50	14,050	0.36%
2021/07/16	54	14.91	0	0.00	14.92	54	13,439	0.40%
2021/07/15	46	15.38	1	15.56	15.59	45	12,665	0.36%
2021/07/14	63	15.42	0	0.00	15.42	63	12,176	0.52%
2021/07/13	55	15.44	0	0.00	15.45	55	11,740	0.47%
2021/07/12	69	15.49	0	0.00	15.48	69	11,418	0.60%
2021/07/09	26	15.41	0	0.00	15.44	26	11,013	0.24%
2021/07/08	11	15.57	8	15.58	15.56	3	10,590	0.03%
2021/07/07	44	15.63	0	0.00	15.61	44	10,149	0.43%
2021/07/06	50	15.68	0	0.00	15.70	50	9,772	0.51%
2021/07/05	39	15.80	10	15.84	15.80	29	9,266	0.31%
2021/07/02	2	15.61	0	0.00	15.61	2	8,694	0.02%
2021/07/01	17	15.63	0	0.00	15.64	17	8,655	0.20%
2021/06/30	22	15.69	0	0.00	15.68	22	8,582	0.26%
2021/06/29	18	15.73	0	0.00	15.71	18	8,411	0.21%
2021/06/25	1	15.82	14	15.83	15.82	-13	8,524	-0.15%
2021/06/24	2	15.75	0	0.00	15.74	2	8,621	0.02%
2021/06/23	7	15.60	0	0.00	15.68	7	8,635	0.08%
2021/06/21	38	15.47	0	0.00	15.51	38	9,068	0.42%
2021/06/18	49.5	15.63	0	0.00	15.63	49.5	9,032	0.55%
2021/06/17	21	15.73	0	0.00	15.71	21	8,735	0.24%
2021/06/16	5	15.85	10	15.88	15.87	-5	8,671	-0.06%
2021/06/15	10	15.91	4	16.03	15.94	6	8,646	0.07%
2021/06/10	1	16.00	0	0.00	16.01	1	8,643	0.01%
2021/06/09	0	0.00	0.3	16.03	16.00	-0.3	8,781	0.00%
2021/06/08	5	15.99	0	0.00	16.00	5	8,964	0.06%
2021/06/07	10.7	16.02	0	0.00	16.03	10.7	9,122	0.12%
2021/06/04	0	0.00	1	16.02	16.05	-1	9,173	-0.01%
2021/06/01	1	16.00	0	0.00	16.04	1	9,717	0.01%
2021/05/31	1	16.20	1	16.12	16.13	0	9,838	0.00%
2021/05/28	5	16.17	1	16.18	16.18	4	9,901	0.04%
2021/05/25	2	16.02	0	0.00	16.04	2	10,821	0.02%
2021/05/24	1	16.01	0	0.00	16.00	1	11,271	0.01%
2021/05/18	5	16.03	3	16.10	16.08	2	12,850	0.02%
2021/05/17	0	0.00	68	15.90	15.92	-68	13,371	-0.51%
2021/05/14	2	15.89	13	15.89	15.90	-11	14,427	-0.08%
2021/05/13	5	15.87	0	0.00	15.92	5	15,549	0.03%
2021/05/12	0.3	15.93	0	0.00	16.00	0.3	15,681	0.00%
2021/05/11	5.3	15.96	1	16.01	16.02	4.3	15,626	0.03%
2021/05/10	3.7	16.12	0	0.00	16.10	3.7	15,716	0.02%
2021/05/07	12	16.18	53	16.19	16.20	-41	15,915	-0.26%
2021/05/06	0	0.00	3	16.00	15.99	-3	16,055	-0.02%
2021/05/05	0.2	15.98	0	0.00	15.98	0.2	16,239	0.00%
2021/05/04	6	15.87	0	0.00	15.87	6	16,403	0.04%
2021/05/03	35.7	15.87	0	0.00	15.85	35.7	16,525	0.22%
2021/04/29	10.1	16.09	3	16.09	16.08	7.1	16,336	0.04%
2021/04/28	37.1	16.01	9	16.00	15.99	28.1	16,448	0.17%
2021/04/27	29	16.09	0	0.00	16.05	29	16,315	0.18%
2021/04/26	21.1	16.20	0	0.00	16.18	21.1	16,129	0.13%
2021/04/23	6.2	16.23	0	0.00	16.23	6.2	16,163	0.04%
2021/04/22	13.1	16.26	10	16.24	16.22	3.1	16,338	0.02%
2021/04/21	16.1	16.30	0	0.00	16.30	16.1	16,404	0.10%
2021/04/20	2	16.39	20	16.42	16.41	-18	16,511	-0.11%
2021/04/19	0.1	16.41	0	0.00	16.40	0.1	16,749	0.00%
2021/04/15	10	16.27	1	16.30	16.28	9	17,281	0.05%
2021/04/14	2	16.28	100	16.29	16.31	-98	17,530	-0.56%
2021/04/13	11	16.27	0	0.00	16.25	11	17,759	0.06%
2021/04/12	17	16.27	0	0.00	16.27	17	18,051	0.09%
2021/04/09	29	16.37	7	16.37	16.35	22	18,299	0.12%
2021/04/08	3	16.38	0	0.00	16.41	3	18,583	0.02%
2021/04/07	6	16.43	0	0.00	16.41	6	18,945	0.03%
2021/04/06	23	16.46	20	16.47	16.47	3	19,237	0.02%
2021/04/01	11	16.33	0	0.00	16.32	11	19,626	0.06%
2021/03/31	18	16.30	5	16.28	16.28	13	20,059	0.06%
2021/03/30	11	16.38	16	16.35	16.40	-5	20,432	-0.02%
2021/03/29	21	16.16	29	16.19	16.18	-8	20,561	-0.04%
2021/03/26	6	15.88	12	16.01	16.03	-6	20,825	-0.03%
2021/03/25	61	15.82	0	0.00	15.81	61	21,351	0.29%
2021/03/24	45	15.96	0	0.00	15.90	45	21,444	0.21%
2021/03/23	12	16.17	21	16.29	16.12	-9	21,213	-0.04%
2021/03/22	1	16.24	0	0.00	16.24	1	21,359	0.00%
2021/03/19	25	16.17	0	0.00	16.11	25	21,958	0.11%
2021/03/18	30	16.19	6	16.22	16.25	24	22,274	0.11%
2021/03/17	13	16.15	5	16.19	16.13	8	22,893	0.03%
2021/03/16	37	16.13	0	0.00	16.14	37	23,551	0.16%
2021/03/15	11	16.10	0	0.00	16.11	11	24,398	0.05%
2021/03/12	1	16.02	20	16.09	16.09	-19	25,142	-0.08%
2021/03/11	3	15.99	25	16.00	16.02	-22	25,824	-0.09%
2021/03/10	10	15.82	0	0.00	15.80	10	26,553	0.04%
2021/03/09	24	15.71	0	0.00	15.78	24	27,886	0.09%
2021/03/08	11	15.73	10	15.85	15.74	1	29,080	0.00%
2021/03/05	14	15.61	0	0.00	15.72	14	30,378	0.05%
2021/03/04	19	15.75	0	0.00	15.71	19	31,200	0.06%
2021/03/03	5	15.77	2	15.83	15.87	3	32,520	0.01%
2021/03/02	20	15.74	8	15.71	15.68	12	34,800	0.03%
2021/02/26	44	15.73	0	0.00	15.72	44	36,660	0.12%
2021/02/25	7	15.79	1	15.75	15.90	6	37,418	0.02%
2021/02/24	42	15.84	8	15.93	15.81	34	39,726	0.09%
2021/02/23	5.5	15.96	0	0.00	15.95	5.5	41,184	0.01%
2021/02/22	153	15.93	7	15.97	15.98	146	45,206	0.32%	大買/鉅額交易
2021/02/19	117	15.71	21	15.69	15.73	96	50,089	0.19%	大買/
2021/02/18	244	15.93	6	16.17	15.89	238	55,747	0.43%	大買/鉅額交易
2021/02/17	61	15.78	64	15.79	15.94	-3	60,989	0.00%
2021/02/05	105	15.14	12	15.19	15.11	93	72,664	0.13%	大買/
2021/02/04	82	15.39	1	15.26	15.26	81	72,754	0.11%