中信中國高股息 (00882)-玉山-南京東路券商分點個股進出

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－玉山-南京東路券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-南京東路券商分點個股進出
玉山-南京東路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	17.1	12.30	72.5	12.31	12.26	-55.4	17,385	-0.32%
2024/09/26	2.6	11.84	35	11.92	11.81	-32.4	15,826	-0.21%
2024/09/25	41	11.88	4	11.80	11.78	37	15,896	0.23%
2024/09/24	10	11.47	45	11.37	11.53	-35	15,067	-0.23%
2024/09/23	0	0.00	27	11.12	11.13	-27	14,597	-0.18%
2024/09/20	0	0.00	7	10.92	10.94	-7	14,951	-0.05%
2024/09/19	1	10.72	15	10.82	10.89	-14	15,009	-0.09%
2024/09/18	3	10.66	0	0.00	10.67	3	14,995	0.02%
2024/09/16	72	10.55	1	10.53	10.55	71	15,265	0.47%
2024/09/13	1	10.61	15	10.61	10.61	-14	15,425	-0.09%
2024/09/12	3	10.50	0	0.00	10.58	3	15,622	0.02%
2024/09/11	16	10.45	0.2	10.47	10.43	15.8	15,673	0.10%
2024/09/10	16.2	10.63	1	10.63	10.62	15.2	15,566	0.10%
2024/09/09	8.5	10.66	0	0.00	10.65	8.5	15,611	0.05%
2024/09/06	1	10.82	0	0.00	10.82	1	15,539	0.01%
2024/09/05	0.3	10.90	0	0.00	10.83	0.3	15,961	0.00%
2024/09/04	4.1	10.83	0	0.00	10.86	4.1	16,541	0.02%
2024/09/03	11	10.93	0	0.00	10.94	11	16,602	0.07%
2024/09/02	23	11.00	0	0.00	11.00	23	16,807	0.14%
2024/08/30	1.5	11.06	1	11.07	11.17	0.5	16,858	0.00%
2024/08/29	7.2	10.95	0	0.00	10.97	7.2	16,954	0.04%
2024/08/28	0	0.00	28	11.03	11.01	-28	17,165	-0.16%
2024/08/27	3.3	10.98	2	11.04	11.05	1.3	17,398	0.01%
2024/08/26	15	10.98	0	0.00	10.97	15	17,654	0.08%
2024/08/23	5	11.01	0	0.00	11.00	5	17,824	0.03%
2024/08/22	1	10.97	0	0.00	10.96	1	18,096	0.01%
2024/08/21	11	10.96	15	10.99	10.96	-4	18,385	-0.02%
2024/08/20	2	11.12	0	0.00	11.04	2	18,716	0.01%
2024/08/19	12	11.14	20	11.10	11.10	-8	19,424	-0.04%
2024/08/16	0	0.00	21	11.12	11.07	-21	19,845	-0.11%
2024/08/15	1	10.95	1	11.06	11.02	0	20,542	0.00%
2024/08/14	22	10.98	2	11.02	10.97	20	21,134	0.09%
2024/08/13	1	11.03	1	11.05	11.02	0	21,510	0.00%
2024/08/12	3	11.03	0	0.00	11.05	3	22,247	0.01%
2024/08/09	1.9	11.06	25	11.05	11.06	-23.1	22,619	-0.10%
2024/08/08	14.4	10.94	9.4	10.99	10.98	5	23,080	0.02%
2024/08/07	0.1	10.97	9	11.05	11.07	-8.9	23,943	-0.04%
2024/08/06	0.4	10.93	6	11.01	10.87	-5.6	24,901	-0.02%
2024/08/05	2.3	10.89	31	10.96	10.85	-28.7	25,027	-0.11%
2024/08/02	11.1	11.00	1	11.04	11.08	10.1	24,882	0.04%
2024/08/01	17.1	11.18	0	0.00	11.16	17.1	25,110	0.07%
2024/07/31	0.1	11.06	6	11.09	11.21	-5.9	25,436	-0.02%
2024/07/30	1.2	11.05	3	11.05	11.05	-1.8	25,760	-0.01%
2024/07/29	5	11.14	8.9	11.15	11.16	-3.9	25,882	-0.01%
2024/07/26	15.5	11.09	1.1	11.15	11.05	14.4	26,130	0.06%
2024/07/23	0.2	11.30	50	11.28	11.33	-49.8	26,395	-0.19%
2024/07/22	7.4	11.20	5	11.20	11.19	2.4	26,703	0.01%
2024/07/19	12.9	11.27	0	0.00	11.16	12.9	26,845	0.05%
2024/07/18	9.9	11.23	10	11.29	11.34	-0.1	26,717	0.00%
2024/07/17	96.3	11.31	0	0.00	11.26	96.3	26,599	0.36%
2024/07/16	133.3	11.40	0	0.00	11.34	133.3	26,502	0.50%	大買/鉅額交易
2024/07/15	108.1	11.87	19	11.86	11.87	89.1	26,259	0.34%	大買/
2024/07/12	200.3	11.87	23	11.87	11.87	177.3	26,040	0.68%	大買/鉅額交易
2024/07/11	6.3	11.78	5	11.81	11.78	1.3	25,752	0.00%
2024/07/10	12.3	11.79	0	0.00	11.76	12.3	25,640	0.05%
2024/07/09	15.4	11.75	0	0.00	11.79	15.4	25,708	0.06%
2024/07/08	36.4	11.81	3	11.86	11.79	33.4	25,766	0.13%
2024/07/05	9.5	11.95	0	0.00	11.92	9.5	25,754	0.04%
2024/07/04	32.1	12.02	32	12.05	12.01	0.1	25,687	0.00%
2024/07/03	13.1	11.97	29	12.01	11.99	-15.9	25,647	-0.06%
2024/07/02	3.3	11.80	3	11.95	11.95	0.3	25,475	0.00%
2024/07/01	1.1	11.78	0	0.00	11.76	1.1	25,234	0.00%
2024/06/28	15.2	11.66	2	11.80	11.80	13.2	25,361	0.05%
2024/06/27	27.2	11.74	0	0.00	11.70	27.2	25,319	0.11%
2024/06/26	10.4	11.84	0	0.00	11.85	10.4	25,168	0.04%
2024/06/25	0.3	11.91	0	0.00	11.94	0.3	24,921	0.00%
2024/06/24	2.1	11.75	0	0.00	11.77	2.1	24,811	0.01%
2024/06/21	7.1	11.91	0	0.00	11.84	7.1	24,907	0.03%
2024/06/20	4.2	12.01	6	12.04	12.00	-1.8	24,773	-0.01%
2024/06/19	0.2	11.80	10	11.92	11.95	-9.8	24,758	-0.04%
2024/06/18	2.3	11.75	0	0.00	11.77	2.3	24,843	0.01%
2024/06/17	3.1	11.75	0	0.00	11.74	3.1	24,981	0.01%
2024/06/14	10.3	11.73	50	11.81	11.83	-39.7	24,932	-0.16%
2024/06/13	0.3	11.72	0	0.00	11.69	0.3	25,183	0.00%
2024/06/12	108.3	11.66	73	11.71	11.64	35.3	25,244	0.14%	大買/
2024/06/11	9.5	11.77	4	11.87	11.76	5.5	25,049	0.02%
2024/06/07	0.2	12.08	10	12.07	12.06	-9.8	24,847	-0.04%
2024/06/06	53.3	12.08	3.1	12.08	12.06	50.2	24,828	0.20%
2024/06/05	0.1	12.20	5	12.21	12.13	-4.9	24,712	-0.02%
2024/06/04	55.1	12.07	0	0.00	12.16	55.1	24,862	0.22%
2024/06/03	5.1	12.12	5	12.18	12.14	0.1	24,951	0.00%
2024/05/31	1.1	12.15	1	12.16	12.12	0.1	24,943	0.00%
2024/05/30	4.1	12.14	0	0.00	12.03	4.1	25,148	0.02%
2024/05/29	1.1	12.19	4.4	12.19	12.18	-3.3	25,048	-0.01%
2024/05/28	3.1	12.30	10	12.35	12.29	-6.9	25,121	-0.03%
2024/05/27	107.1	12.17	0	0.00	12.17	107.1	24,985	0.43%	大買/鉅額交易
2024/05/24	102.2	12.05	2	12.07	12.02	100.2	25,036	0.40%	大買/
2024/05/23	4	12.18	1	12.13	12.09	3	24,911	0.01%
2024/05/22	3	12.45	10	12.45	12.45	-7	24,616	-0.03%
2024/05/21	9	12.31	24	12.36	12.32	-15	24,572	-0.06%
2024/05/20	17	12.32	22	12.42	12.40	-5	24,786	-0.02%
2024/05/17	2	12.15	15	12.13	12.18	-13	24,440	-0.05%
2024/05/16	3	11.95	78.2	12.07	12.10	-75.2	24,295	-0.31%
2024/05/15	0.2	11.97	2	11.87	11.82	-1.8	23,920	-0.01%
2024/05/14	3	11.94	90	11.98	11.95	-87	23,878	-0.36%
2024/05/13	6.5	11.96	3	11.95	12.03	3.5	23,796	0.01%
2024/05/10	57.4	11.72	434	11.78	11.87	-376.6	23,125	-1.63%	大賣/鉅額交易
2024/05/09	8.2	11.35	401.2	11.32	11.41	-393	22,281	-1.76%	大賣/鉅額交易
2024/05/08	6	11.36	106	11.37	11.26	-100	22,309	-0.45%	大賣/
2024/05/07	3	11.25	47.5	11.28	11.28	-44.5	22,480	-0.20%
2024/05/06	11.1	11.10	42	11.15	11.16	-30.9	22,422	-0.14%
2024/05/03	61.3	11.08	5	11.05	11.01	56.3	22,456	0.25%
2024/05/02	29	10.92	0	0.00	10.96	29	22,906	0.13%
2024/04/30	10	10.96	19	10.91	10.85	-9	23,316	-0.04%
2024/04/29	41	10.87	411.2	10.95	10.94	-370.2	23,572	-1.57%	大賣/鉅額交易
2024/04/26	3	10.76	23	10.74	10.76	-20	24,372	-0.08%
2024/04/25	9	10.64	107.4	10.70	10.64	-98.4	24,742	-0.40%	大賣/
2024/04/24	30	10.47	3	10.48	10.48	27	25,250	0.11%
2024/04/23	0.3	10.48	6	10.45	10.44	-5.7	26,952	-0.02%
2024/04/22	25	10.44	21	10.44	10.43	4	27,099	0.01%
2024/04/19	5	10.31	201	10.32	10.33	-196	26,904	-0.73%	大賣/鉅額交易
2024/04/18	1	10.32	3	10.33	10.31	-2	26,670	-0.01%
2024/04/17	4	10.25	0	0.00	10.26	4	26,698	0.01%
2024/04/16	4	10.25	22	10.24	10.24	-18	26,772	-0.07%
2024/04/15	1.6	10.26	0	0.00	10.31	1.6	26,741	0.01%
2024/04/12	2	10.42	8	10.34	10.33	-6	26,832	-0.02%
2024/04/11	10	10.33	14	10.40	10.45	-4	26,819	-0.01%
2024/04/10	32	10.37	2	10.39	10.37	30	26,780	0.11%
2024/04/09	1	10.33	5	10.30	10.33	-4	27,028	-0.01%
2024/04/08	105	10.22	7	10.28	10.30	98	27,072	0.36%	大買/
2024/04/03	0.3	10.39	0	0.00	10.30	0.3	27,035	0.00%
2024/04/02	6	10.31	5	10.34	10.30	1	27,099	0.00%
2024/04/01	7	10.21	4	10.21	10.27	3	27,116	0.01%
2024/03/29	33	10.21	0	0.00	10.21	33	27,114	0.12%
2024/03/28	47.1	10.16	0	0.00	10.23	47.1	27,103	0.17%
2024/03/27	4	10.31	10	10.39	10.30	-6	26,851	-0.02%
2024/03/26	1	10.36	6	10.35	10.36	-5	26,842	-0.02%
2024/03/25	13.3	10.43	1	10.49	10.47	12.3	26,704	0.05%
2024/03/22	3	10.50	57	10.49	10.43	-54	26,691	-0.20%
2024/03/21	0.1	10.50	3	10.51	10.50	-2.9	26,733	-0.01%
2024/03/20	7	10.36	0	0.00	10.41	7	26,880	0.03%
2024/03/19	0	0.00	7	10.42	10.42	-7	27,015	-0.03%
2024/03/18	17	10.39	17	10.48	10.45	0	27,297	0.00%
2024/03/15	200.3	10.26	0	0.00	10.25	200.3	27,202	0.74%	大買/鉅額交易
2024/03/14	0	0.00	1	10.36	10.34	-1	27,830	0.00%
2024/03/13	0.3	10.38	6.7	10.39	10.40	-6.4	28,099	-0.02%
2024/03/12	6	10.33	7.7	10.33	10.35	-1.7	28,058	-0.01%
2024/03/11	9.1	10.31	1.4	10.28	10.28	7.7	28,080	0.03%
2024/03/08	0.4	10.28	14.5	10.33	10.32	-14.1	28,405	-0.05%
2024/03/07	7	10.29	1.3	10.32	10.26	5.7	28,306	0.02%
2024/03/06	5	10.20	4	10.20	10.21	1	28,071	0.00%
2024/03/05	13	10.11	33	10.10	10.10	-20	28,190	-0.07%
2024/03/04	17.3	10.20	8.1	10.20	10.19	9.2	28,405	0.03%
2024/03/01	41	10.20	0	0.00	10.23	41	28,288	0.14%
2024/02/29	71	10.18	1	10.28	10.25	70	28,108	0.25%
2024/02/27	3	10.27	6	10.25	10.28	-3	27,960	-0.01%
2024/02/26	10.1	10.39	25	10.39	10.35	-14.9	27,627	-0.05%
2024/02/23	7.3	10.43	13	10.43	10.41	-5.7	27,354	-0.02%
2024/02/22	8	10.28	65.2	10.22	10.34	-57.2	26,877	-0.21%
2024/02/21	48	10.13	110.4	10.28	10.30	-62.4	26,406	-0.24%	大賣/
2024/02/20	13.4	9.95	3	9.98	9.96	10.4	25,499	0.04%
2024/02/19	7	9.86	17.2	9.89	9.89	-10.2	25,222	-0.04%
2024/02/16	31	9.71	30	9.79	9.84	1	24,986	0.00%
2024/02/15	20.3	9.58	30	9.58	9.60	-9.7	24,606	-0.04%
2024/02/05	18.8	9.49	17	9.50	9.56	1.8	24,299	0.01%
2024/02/02	13.1	9.62	9.6	9.59	9.59	3.6	23,823	0.01%
2024/02/01	13	9.61	0	0.00	9.66	13	23,581	0.06%
2024/01/31	47.7	9.62	9	9.62	9.62	38.7	23,304	0.17%
2024/01/30	6.6	9.73	18	9.71	9.70	-11.4	22,919	-0.05%
2024/01/29	59.2	9.99	30.2	10.00	9.95	29	22,333	0.13%
2024/01/26	18.5	9.98	30	10.01	9.98	-11.5	21,969	-0.05%
2024/01/25	24.3	9.87	64	9.92	10.01	-39.7	21,537	-0.18%
2024/01/24	91.2	9.54	1	9.54	9.51	90.2	20,662	0.44%
2024/01/23	210.5	9.34	4	9.41	9.42	206.5	19,990	1.03%	大買/鉅額交易
2024/01/22	119.6	9.45	6	9.48	9.30	113.6	19,421	0.58%	大買/鉅額交易
2024/01/19	67.2	9.58	2	9.58	9.56	65.2	18,124	0.36%
2024/01/18	125.2	9.62	7	9.68	9.61	118.2	17,379	0.68%	大買/鉅額交易
2024/01/17	405.8	9.84	0	0.00	9.78	405.8	16,490	2.46%	大買/鉅額交易
2024/01/16	13.3	10.27	18	10.27	10.27	-4.7	14,739	-0.03%
2024/01/15	14.2	10.31	0	0.00	10.33	14.2	14,582	0.10%
2024/01/12	6	10.30	0	0.00	10.32	6	14,577	0.04%
2024/01/11	2.2	10.24	4	10.22	10.34	-1.8	14,581	-0.01%
2024/01/10	7.2	10.27	0	0.00	10.28	7.2	14,453	0.05%
2024/01/09	26.2	10.29	0	0.00	10.31	26.2	14,309	0.18%
2024/01/08	100.3	10.47	0	0.00	10.32	100.3	14,150	0.71%
2024/01/05	4.5	10.49	6	10.48	10.48	-1.5	13,932	-0.01%
2024/01/04	50.3	10.44	2	10.44	10.42	48.3	13,904	0.35%
2024/01/03	41.2	10.44	18	10.44	10.48	23.2	13,696	0.17%
2024/01/02	1	10.39	10	10.37	10.38	-9	13,375	-0.07%
2023/12/29	2	10.33	0	0.00	10.36	2	13,268	0.02%
2023/12/28	14.1	10.29	4	10.26	10.31	10.1	13,216	0.08%
2023/12/27	2	10.18	6	10.19	10.22	-4	13,606	-0.03%
2023/12/26	18	10.21	0	0.00	10.19	18	13,435	0.13%
2023/12/25	0.2	10.33	0	0.00	10.21	0.2	13,409	0.00%
2023/12/22	0.1	10.22	1	10.29	10.23	-0.9	13,357	-0.01%
2023/12/21	1	10.23	0	0.00	10.23	1	13,221	0.01%
2023/12/20	0.5	10.23	0	0.00	10.21	0.5	13,119	0.00%
2023/12/19	6.8	10.20	0	0.00	10.21	6.8	13,101	0.05%
2023/12/18	2	10.24	10	10.25	10.25	-8	12,996	-0.06%
2023/12/15	5	10.33	6	10.25	10.28	-1	12,812	-0.01%
2023/12/14	10.6	10.14	1	10.14	10.12	9.6	12,440	0.08%
2023/12/13	119.8	10.18	1	10.17	10.15	118.8	12,144	0.98%	大買/鉅額交易
2023/12/12	12.9	10.13	1	10.12	10.21	11.9	11,853	0.10%
2023/12/11	59.5	10.01	3	10.03	10.03	56.5	11,763	0.48%
2023/12/08	38.1	10.16	0	0.00	10.15	38.1	10,994	0.35%
2023/12/07	31.1	10.24	0	0.00	10.23	31.1	10,549	0.29%
2023/12/06	14.1	10.29	21.5	10.31	10.36	-7.4	10,211	-0.07%
2023/12/05	21	10.32	0	0.00	10.26	21	10,020	0.21%
2023/12/04	13.1	10.39	0	0.00	10.39	13.1	9,505	0.14%
2023/12/01	64	10.40	0.4	10.44	10.42	63.6	9,373	0.68%
2023/11/30	29.2	10.40	0	0.00	10.40	29.2	9,281	0.31%
2023/11/29	33.3	10.46	0.1	10.47	10.45	33.2	9,144	0.36%
2023/11/28	0.8	10.61	0	0.00	10.62	0.8	8,462	0.01%
2023/11/27	100	10.61	1	10.72	10.62	99	8,460	1.17%
2023/11/24	3	10.72	0	0.00	10.71	3	8,387	0.04%
2023/11/22	1	10.64	0	0.00	10.65	1	8,569	0.01%
2023/11/20	1	10.65	0	0.00	10.71	1	8,640	0.01%
2023/11/17	2.3	10.73	0	0.00	10.71	2.3	8,653	0.03%
2023/11/16	9	10.79	0.1	10.83	10.82	9	8,794	0.10%
2023/11/15	3.1	10.78	0.1	10.85	10.83	3	9,176	0.03%
2023/11/13	4.3	10.56	160	10.57	10.59	-155.7	9,602	-1.62%	大賣/鉅額交易
2023/11/10	1.1	10.59	0	0.00	10.62	1.1	9,736	0.01%
2023/11/09	3.2	10.70	0	0.00	10.69	3.2	9,899	0.03%
2023/11/08	6.3	10.73	0.3	10.80	10.73	6	10,462	0.06%
2023/11/07	4	10.81	0	0.00	10.79	4	10,644	0.04%
2023/11/06	10.4	10.87	14	10.88	10.87	-3.6	10,785	-0.03%
2023/11/03	0.4	10.82	6	10.79	10.79	-5.6	10,883	-0.05%
2023/11/02	0	10.75	0.1	10.77	10.74	-0.1	11,019	0.00%
2023/11/01	0	0.00	15	10.71	10.73	-15	11,196	-0.13%
2023/10/31	2	10.68	2	10.71	10.67	0	11,364	0.00%
2023/10/30	1	10.73	1.1	10.72	10.72	-0.1	11,635	0.00%
2023/10/27	0	0.00	1	10.72	10.76	-1	11,917	-0.01%
2023/10/26	0	0.00	15	10.64	10.62	-15	12,729	-0.12%
2023/10/24	2.7	10.45	0.2	10.52	10.51	2.6	13,241	0.02%
2023/10/23	17.6	10.49	0	0.00	10.46	17.6	13,469	0.13%
2023/10/20	17	10.56	0	0.00	10.55	17	13,763	0.12%
2023/10/19	1.1	10.67	0	0.00	10.65	1.1	13,951	0.01%
2023/10/18	2	10.81	3	10.80	10.79	-1	13,969	-0.01%
2023/10/16	0.1	10.82	0	0.00	10.81	0.1	14,720	0.00%
2023/10/13	5.3	10.88	2	10.87	10.86	3.3	16,147	0.02%
2023/10/12	4	10.98	18	10.96	10.98	-14	16,487	-0.08%
2023/10/11	2.9	10.80	3	10.80	10.75	-0.1	16,693	0.00%
2023/10/06	2	10.68	4	10.67	10.70	-2	16,779	-0.01%
2023/10/05	12	10.60	0	0.00	10.58	12	16,858	0.07%
2023/10/04	13.1	10.56	0	0.00	10.57	13.1	16,984	0.08%
2023/10/03	24.5	10.65	0	0.00	10.61	24.5	17,274	0.14%
2023/10/02	0.5	10.94	1	10.93	10.92	-0.5	17,038	0.00%
2023/09/28	0.1	10.88	0	0.00	10.86	0.1	17,457	0.00%
2023/09/27	3.3	10.86	0	0.00	10.87	3.3	17,646	0.02%
2023/09/26	2	10.94	0	0.00	10.88	2	17,770	0.01%
2023/09/25	2.2	10.96	7	11.03	10.96	-4.8	17,941	-0.03%
2023/09/22	1	10.88	0	0.00	10.97	1	18,044	0.01%
2023/09/21	4.3	10.93	0	0.00	10.92	4.3	18,177	0.02%
2023/09/20	0.1	11.00	6	11.01	11.00	-5.9	18,240	-0.03%
2023/09/19	1	11.00	3.1	10.98	10.97	-2.1	18,322	-0.01%
2023/09/18	7.3	10.88	4	10.92	10.90	3.3	18,601	0.02%
2023/09/15	1	11.05	10	11.01	11.00	-9	18,796	-0.05%
2023/09/14	48.8	10.88	0	0.00	10.89	48.8	18,835	0.26%
2023/09/13	44.3	10.91	0	0.00	10.90	44.3	18,861	0.24%
2023/09/12	87.7	10.93	2	10.94	10.92	85.7	19,014	0.45%
2023/09/11	1.9	10.94	0	0.00	10.96	1.9	19,226	0.01%
2023/09/08	13.1	10.94	0	0.00	10.95	13.1	19,312	0.07%
2023/09/07	2	11.03	0	0.00	11.01	2	19,583	0.01%
2023/09/06	2.6	11.01	0	0.00	11.02	2.6	19,745	0.01%
2023/09/05	4.4	11.12	21.9	11.12	11.12	-17.5	19,743	-0.09%
2023/09/04	0.1	11.04	5	11.05	11.17	-4.9	19,943	-0.02%
2023/09/01	2	10.92	9	10.93	10.94	-7	20,057	-0.03%
2023/08/31	11.1	10.91	0	0.00	10.88	11.1	20,308	0.05%
2023/08/30	2.3	11.02	1	11.03	10.99	1.3	20,687	0.01%
2023/08/29	4.4	10.88	0	0.00	10.96	4.4	21,161	0.02%
2023/08/28	0.5	10.91	0	0.00	10.84	0.5	21,529	0.00%
2023/08/25	2.6	10.63	0	0.00	10.73	2.6	21,976	0.01%
2023/08/24	1.9	10.67	0.3	10.72	10.69	1.6	22,700	0.01%
2023/08/23	2.5	10.63	5	10.62	10.65	-2.5	23,009	-0.01%
2023/08/22	10.7	10.53	6	10.54	10.54	4.7	23,454	0.02%
2023/08/21	48	10.65	0.1	10.64	10.61	47.9	24,483	0.20%
2023/08/18	7.5	10.83	0	0.00	10.82	7.5	25,064	0.03%
2023/08/17	25.7	10.87	5	10.81	10.87	20.7	25,278	0.08%
2023/08/16	11.3	10.93	9	10.94	10.94	2.3	25,148	0.01%
2023/08/15	7.3	11.02	0	0.00	11.02	7.3	25,258	0.03%
2023/08/14	32.2	11.07	24	11.03	11.04	8.2	25,150	0.03%
2023/08/11	98.9	11.28	0.5	11.43	11.29	98.4	24,684	0.40%
2023/08/10	140.2	11.36	22	11.36	11.35	118.2	24,609	0.48%	大買/鉅額交易
2023/08/09	43.4	11.42	2	11.41	11.40	41.4	24,726	0.17%
2023/08/08	16.6	11.43	7	11.48	11.47	9.6	24,874	0.04%
2023/08/07	72.3	11.53	0.1	11.53	11.52	72.2	24,834	0.29%
2023/08/04	0.1	11.65	0	0.00	11.66	0.1	24,827	0.00%
2023/08/02	8.5	11.57	0	0.00	11.54	8.5	25,158	0.03%
2023/08/01	2	11.73	0	0.00	11.72	2	25,170	0.01%
2023/07/31	3	11.81	28	11.86	11.83	-25	25,129	-0.10%
2023/07/28	0.2	11.36	0	0.00	11.61	0.2	24,479	0.00%
2023/07/27	1	11.43	11	11.37	11.43	-10	24,109	-0.04%
2023/07/26	1	11.28	3	11.26	11.27	-2	23,981	-0.01%
2023/07/25	3.3	11.20	4	11.26	11.26	-0.7	23,761	0.00%
2023/07/24	7.6	11.02	0	0.00	11.01	7.6	23,374	0.03%
2023/07/21	5	11.07	11	11.04	11.08	-6	23,134	-0.03%
2023/07/20	10.9	11.10	0	0.00	11.09	10.9	23,109	0.05%
2023/07/19	121.7	10.97	0	0.00	10.96	121.7	22,998	0.53%	大買/鉅額交易
2023/07/18	115	11.16	10	11.06	11.03	105	22,560	0.47%	大買/鉅額交易
2023/07/17	19.5	11.57	4	11.57	11.58	15.5	21,201	0.07%
2023/07/14	4.4	11.56	6	11.57	11.57	-1.6	20,872	-0.01%
2023/07/13	0.1	11.64	15	11.61	11.61	-14.9	20,708	-0.07%
2023/07/12	0.3	11.54	2	11.54	11.53	-1.7	20,728	-0.01%
2023/07/11	71	11.52	8	11.57	11.53	63	20,658	0.30%
2023/07/10	14	11.49	0	0.00	11.43	14	20,524	0.07%
2023/07/07	14	11.50	0	0.00	11.52	14	20,255	0.07%
2023/07/06	8.2	11.61	0	0.00	11.60	8.2	20,051	0.04%
2023/07/05	9.4	11.77	2	11.78	11.78	7.4	19,680	0.04%
2023/07/04	2.2	11.85	2	11.87	11.87	0.2	19,471	0.00%
2023/07/03	4.5	11.76	0.2	11.78	11.83	4.3	19,558	0.02%
2023/06/30	1	11.67	16.2	11.68	11.70	-15.2	19,557	-0.08%
2023/06/29	2.3	11.66	0	0.00	11.61	2.3	19,753	0.01%
2023/06/28	0.1	11.63	0	0.00	11.65	0.1	19,736	0.00%
2023/06/27	0	0.00	5.6	11.58	11.59	-5.6	19,991	-0.03%
2023/06/26	41.4	11.44	0	0.00	11.46	41.4	20,567	0.20%
2023/06/21	7.6	11.63	1	11.65	11.62	6.6	20,298	0.03%
2023/06/20	5.2	11.71	1.1	11.72	11.70	4.1	20,119	0.02%
2023/06/19	6.1	11.78	51	11.81	11.75	-44.9	20,053	-0.22%
2023/06/16	0	0.00	10	11.80	11.84	-10	19,951	-0.05%
2023/06/15	6.6	11.71	23	11.68	11.72	-16.4	19,924	-0.08%
2023/06/14	2.4	11.71	2	11.76	11.72	0.4	19,716	0.00%
2023/06/13	11.6	11.71	1.4	11.72	11.71	10.2	19,644	0.05%
2023/06/12	4.4	11.74	3	11.74	11.76	1.4	19,475	0.01%
2023/06/09	2.3	11.74	0	0.00	11.75	2.3	19,827	0.01%
2023/06/08	5.1	11.63	10	11.63	11.67	-4.9	19,892	-0.02%
2023/06/07	25.2	11.65	9	11.64	11.64	16.2	20,025	0.08%
2023/06/06	17.2	11.65	3	11.65	11.65	14.2	19,804	0.07%
2023/06/05	11.7	11.55	0	0.00	11.53	11.7	19,821	0.06%
2023/06/02	23.1	11.46	0	0.00	11.50	23.1	19,632	0.12%
2023/06/01	267.5	11.29	0	0.00	11.30	267.5	19,279	1.39%	大買/鉅額交易
2023/05/31	23	11.27	22	11.25	11.25	1	18,948	0.01%
2023/05/30	33.2	11.43	0	0.00	11.37	33.2	18,435	0.18%
2023/05/29	8.3	11.58	0	0.00	11.57	8.3	17,927	0.05%
2023/05/26	100	11.59	0	0.00	11.56	100	17,787	0.56%
2023/05/25	240.1	11.72	0	0.00	11.58	240.1	17,433	1.38%	大買/鉅額交易
2023/05/24	54.7	11.90	0	0.00	11.87	54.7	16,325	0.34%
2023/05/23	64.5	12.10	1	12.06	12.07	63.5	15,557	0.41%
2023/05/22	13.1	12.16	0	0.00	12.18	13.1	15,329	0.09%
2023/05/19	28.2	12.25	5	12.20	12.20	23.2	15,216	0.15%
2023/05/18	11	12.29	0	0.00	12.32	11	14,948	0.07%
2023/05/17	17.1	12.28	0.1	12.33	12.27	17	15,008	0.11%
2023/05/16	3	12.36	0.2	12.38	12.36	2.8	14,964	0.02%
2023/05/15	4.9	12.28	0.1	12.25	12.26	4.8	15,138	0.03%
2023/05/12	59.6	12.34	0	0.00	12.34	59.6	14,958	0.40%
2023/05/11	3	12.61	12	12.58	12.54	-9	14,749	-0.06%
2023/05/10	17.8	12.73	7	12.70	12.67	10.8	14,775	0.07%
2023/05/09	11.1	12.90	11	12.88	12.95	0.1	14,681	0.00%
2023/05/08	2	12.68	24.1	12.63	12.72	-22.1	14,557	-0.15%
2023/05/05	4.3	12.45	55	12.43	12.50	-50.7	14,775	-0.34%
2023/05/04	0.1	12.36	24	12.35	12.38	-23.9	14,764	-0.16%
2023/05/03	5.2	12.16	23.1	12.25	12.19	-17.9	14,679	-0.12%
2023/05/02	0.1	12.25	3	12.31	12.32	-2.9	14,828	-0.02%
2023/04/28	0.1	12.30	0	0.00	12.30	0.1	14,899	0.00%
2023/04/27	12	12.17	0	0.00	12.18	12	15,268	0.08%
2023/04/26	6	12.06	0.9	12.09	12.14	5.1	15,660	0.03%
2023/04/25	21.9	12.11	27	12.10	12.08	-5.1	15,774	-0.03%
2023/04/24	1.1	12.21	0	0.00	12.20	1.1	16,097	0.01%
2023/04/21	1	12.27	8	12.30	12.25	-7	16,015	-0.04%
2023/04/19	3.3	12.34	3	12.26	12.30	0.3	15,965	0.00%
2023/04/18	0	0.00	6.2	12.34	12.34	-6.2	15,913	-0.04%
2023/04/17	0	0.00	1	12.22	12.23	-1	15,813	-0.01%
2023/04/14	0	0.00	1.6	12.15	12.13	-1.6	15,744	-0.01%
2023/04/13	1.9	12.08	2.6	12.12	12.11	-0.7	15,687	0.00%
2023/04/12	11.1	12.12	1.7	12.13	12.12	9.4	15,657	0.06%
2023/04/11	9	12.02	0	0.00	12.03	9	15,523	0.06%
2023/04/10	5.8	11.92	20	11.92	11.93	-14.2	15,505	-0.09%
2023/04/07	1.2	11.90	0	0.00	11.90	1.2	15,436	0.01%
2023/04/06	6.2	11.87	0	0.00	11.84	6.2	15,345	0.04%
2023/03/31	5.3	11.92	0	0.00	11.95	5.3	15,078	0.04%
2023/03/30	12.2	11.83	0	0.00	11.85	12.2	14,859	0.08%
2023/03/29	2.1	11.92	0	0.00	11.86	2.1	14,517	0.01%
2023/03/28	30.1	11.83	0	0.00	11.86	30.1	14,347	0.21%
2023/03/27	43.3	11.93	0	0.00	11.93	43.3	14,018	0.31%
2023/03/24	2	12.13	0	0.00	12.13	2	13,403	0.01%
2023/03/23	0.3	12.13	1	12.12	12.12	-0.7	13,309	-0.01%
2023/03/22	0.1	12.08	0	0.00	12.12	0.1	13,217	0.00%
2023/03/20	10.1	12.05	0	0.00	12.04	10.1	13,020	0.08%
2023/03/17	0	0.00	2	12.20	12.14	-2	12,940	-0.02%
2023/03/16	0.1	11.99	0	0.00	12.02	0.1	12,891	0.00%
2023/03/15	0.3	12.05	2	12.06	12.03	-1.7	12,846	-0.01%
2023/03/14	47.4	11.95	0	0.00	11.93	47.4	12,770	0.37%
2023/03/13	13	12.03	0	0.00	12.10	13	12,273	0.11%
2023/03/10	17.2	12.11	0	0.00	12.09	17.2	12,120	0.14%
2023/03/09	3.1	12.32	1	12.35	12.33	2.1	11,786	0.02%
2023/03/08	11.9	12.33	33	12.42	12.33	-21.1	11,706	-0.18%
2023/03/07	0	0.00	7	12.60	12.58	-7	11,613	-0.06%
2023/03/06	1	12.44	30	12.39	12.41	-29	11,431	-0.25%
2023/03/03	2.1	12.32	0	0.00	12.36	2.1	11,230	0.02%
2023/03/01	4.1	11.96	0	0.00	12.12	4.1	10,944	0.04%
2023/02/24	43.7	12.13	25	12.09	12.10	18.7	10,685	0.18%
2023/02/23	11.1	12.26	5	12.28	12.26	6.1	10,369	0.06%
2023/02/22	10.2	12.24	0	0.00	12.31	10.2	10,236	0.10%
2023/02/21	6	12.37	2	12.38	12.36	4	10,102	0.04%
2023/02/20	11.6	12.09	0	0.00	12.26	11.6	9,909	0.12%
2023/02/17	1.4	12.11	0	0.00	12.10	1.4	9,801	0.01%
2023/02/16	5	12.13	2	12.16	12.16	3	9,810	0.03%
2023/02/15	2.1	12.19	12	12.13	12.10	-9.9	9,778	-0.10%
2023/02/14	0	0.00	1.1	12.19	12.22	-1.1	9,616	-0.01%
2023/02/13	11.1	12.09	3	12.14	12.20	8.1	9,536	0.08%
2023/02/10	3.8	12.13	0	0.00	12.14	3.8	9,252	0.04%
2023/02/09	0.1	12.13	0	0.00	12.15	0.1	9,241	0.00%
2023/02/08	1.4	12.06	0	0.00	12.09	1.4	9,216	0.01%
2023/02/07	9.1	12.06	0	0.00	12.02	9.1	9,107	0.10%
2023/02/06	37.1	11.95	9	11.90	11.92	28.1	9,071	0.31%
2023/02/03	13.8	12.10	21	12.13	12.03	-7.2	8,865	-0.08%
2023/02/02	36.4	12.33	0	0.00	12.34	36.4	8,609	0.42%
2023/02/01	16.2	12.35	0	0.00	12.37	16.2	8,491	0.19%
2023/01/31	1.2	12.50	4	12.54	12.34	-2.8	8,383	-0.03%
2023/01/30	6.2	12.70	20	12.72	12.59	-13.8	8,189	-0.17%
2023/01/17	49.8	12.53	0	0.00	12.40	49.8	8,088	0.62%
2023/01/16	71.2	12.86	17	12.87	12.85	54.2	7,767	0.70%
2023/01/13	57.2	12.72	9	12.72	12.72	48.2	7,383	0.65%
2023/01/12	17.3	12.60	4	12.59	12.62	13.3	7,229	0.18%
2023/01/11	1.1	12.57	0	0.00	12.62	1.1	6,834	0.02%
2023/01/10	5.9	12.55	5	12.58	12.56	0.9	6,800	0.01%
2023/01/09	2	12.56	0	0.00	12.59	2	6,784	0.03%
2023/01/06	8	12.52	1	12.53	12.50	7	6,695	0.10%
2023/01/05	2.2	12.48	0	0.00	12.50	2.2	6,681	0.03%
2023/01/04	0.2	12.23	0	0.00	12.29	0.2	6,626	0.00%
2023/01/03	1.1	11.97	4	12.01	12.06	-2.9	6,639	-0.04%
2022/12/29	2	11.92	0	0.00	11.94	2	6,625	0.03%
2022/12/28	3.1	12.03	4	11.99	12.03	-1	6,662	-0.01%
2022/12/27	4	11.89	0	0.00	11.91	4	6,599	0.06%
2022/12/26	1.4	11.88	0	0.00	11.86	1.4	6,715	0.02%
2022/12/23	2.1	11.83	0	0.00	11.84	2.1	6,879	0.03%
2022/12/21	0.1	11.77	0	0.00	11.73	0.1	7,230	0.00%
2022/12/19	10.6	12.07	0	0.00	11.90	10.6	7,568	0.14%
2022/12/14	0.1	11.94	2	11.95	11.97	-2	7,600	-0.03%
2022/12/13	0.1	11.98	0.2	11.93	11.89	-0.1	7,578	0.00%
2022/12/12	3.3	11.95	0	0.00	11.94	3.3	7,645	0.04%
2022/12/09	1	11.93	1.1	11.97	11.97	-0.1	7,672	0.00%
2022/12/08	0	0.00	0.4	11.76	11.73	-0.4	7,598	-0.01%
2022/12/07	1.1	11.80	0	0.00	11.86	1.1	7,645	0.01%
2022/12/06	12	11.84	0	0.00	11.75	12	7,709	0.16%
2022/12/05	0.3	11.72	0	0.00	11.74	0.3	7,712	0.00%
2022/12/02	0	11.50	1	11.51	11.49	-1	7,718	-0.01%
2022/12/01	0	11.75	0	0.00	11.70	0	7,686	0.00%
2022/11/30	2.1	11.66	0	0.00	11.68	2.1	7,673	0.03%
2022/11/29	5	11.60	51	11.54	11.57	-46	7,673	-0.60%
2022/11/28	0.3	11.21	15	11.17	11.18	-14.7	7,528	-0.20%
2022/11/25	1.4	11.26	0	0.00	11.28	1.4	7,539	0.02%
2022/11/23	0.1	11.17	0	0.00	11.17	0.1	7,709	0.00%
2022/11/21	11.3	10.89	0	0.00	11.00	11.3	7,883	0.14%
2022/11/18	1	11.10	10.5	11.10	11.13	-9.5	7,870	-0.12%
2022/11/17	0	0.00	2.5	11.07	11.07	-2.5	8,127	-0.03%
2022/11/16	41.1	11.21	1	11.22	11.20	40.1	8,159	0.49%
2022/11/15	5	11.23	10	11.22	11.25	-5	8,186	-0.06%
2022/11/14	15	11.16	23.8	10.98	11.03	-8.8	8,173	-0.11%
2022/11/11	3.1	10.64	4	10.69	10.72	-0.9	8,222	-0.01%
2022/11/10	3.1	10.50	0	0.00	10.40	3.1	8,194	0.04%
2022/11/09	0.1	10.67	2	10.58	10.58	-2	8,278	-0.02%
2022/11/08	5	10.59	2	10.61	10.56	3	8,434	0.04%
2022/11/07	12	10.38	12	10.57	10.66	0	8,473	0.00%
2022/11/04	2.2	10.29	2	10.33	10.43	0.2	8,515	0.00%
2022/11/03	1	10.06	0	0.00	10.09	1	8,790	0.01%
2022/11/02	0.1	10.15	1	10.15	10.20	-1	8,892	-0.01%
2022/11/01	16	9.90	0	0.00	9.93	16	8,975	0.18%
2022/10/31	15.3	10.01	0	0.00	9.99	15.3	8,936	0.17%
2022/10/28	5.4	10.30	0	0.00	10.17	5.4	8,764	0.06%
2022/10/26	1.3	10.46	0	0.00	10.45	1.3	9,362	0.01%
2022/10/25	2.5	10.41	4	10.44	10.45	-1.5	9,916	-0.02%
2022/10/24	15.1	10.63	0	0.00	10.59	15.1	10,078	0.15%
2022/10/20	0	0.00	16	10.80	10.85	-16	10,016	-0.16%
2022/10/19	0.1	10.95	13	10.92	10.88	-13	10,014	-0.13%
2022/10/18	1	10.84	10	10.75	10.83	-9	10,113	-0.09%
2022/10/17	0	0.00	13	10.73	10.75	-13	10,568	-0.12%
2022/10/14	1	10.73	0	0.00	10.85	1	10,621	0.01%
2022/10/13	101.1	10.64	0.1	10.65	10.65	101.1	10,653	0.95%	大買/鉅額交易
2022/10/12	18.4	10.66	60	10.61	10.61	-41.6	10,760	-0.39%
2022/10/11	36.2	10.83	0	0.00	10.77	36.2	11,044	0.33%
2022/10/07	32.3	11.06	0	0.00	11.00	32.3	11,720	0.28%
2022/10/06	4.1	11.21	1	11.24	11.20	3.1	12,060	0.03%
2022/10/05	3.3	11.15	1	11.18	11.22	2.3	12,246	0.02%
2022/10/04	7	11.01	0	0.00	11.04	7	12,275	0.06%
2022/10/03	4	10.92	0	0.00	10.88	4	12,499	0.03%
2022/09/30	16.5	10.90	22	10.88	10.95	-5.5	12,489	-0.04%
2022/09/29	8.2	11.10	3	11.04	11.03	5.2	12,435	0.04%
2022/09/28	1.1	11.14	2	11.12	11.13	-1	12,468	-0.01%
2022/09/27	1.4	11.34	0	0.00	11.35	1.4	12,407	0.01%
2022/09/26	1.9	11.53	0	0.00	11.48	1.9	12,167	0.02%
2022/09/23	0	0.00	9	11.60	11.66	-9	12,028	-0.07%
2022/09/22	16	11.62	0	0.00	11.61	16	12,026	0.13%
2022/09/21	1.1	11.76	15	11.71	11.73	-14	11,937	-0.12%
2022/09/20	3	11.82	0	0.00	11.83	3	11,850	0.03%
2022/09/19	5.4	11.81	0	0.00	11.81	5.4	11,861	0.05%
2022/09/16	1.5	11.94	0	0.00	11.93	1.5	11,784	0.01%
2022/09/15	1	12.01	2	12.01	12.00	-1	11,729	-0.01%
2022/09/14	0.2	11.92	0	0.00	11.91	0.2	11,692	0.00%
2022/09/13	1.1	11.93	0	0.00	12.02	1.1	11,617	0.01%
2022/09/12	2.1	11.85	1.6	11.85	11.85	0.5	11,526	0.00%
2022/09/08	14.1	11.77	0	0.00	11.74	14.1	11,505	0.12%
2022/09/07	28	11.77	0	0.00	11.76	28	11,550	0.24%
2022/09/06	0.3	11.76	17	11.78	11.79	-16.8	11,539	-0.15%
2022/09/05	9.3	11.69	0	0.00	11.71	9.3	11,481	0.08%
2022/09/02	16.3	11.70	4	11.71	11.70	12.3	11,426	0.11%
2022/09/01	1.8	11.76	0	0.00	11.77	1.8	11,381	0.02%
2022/08/31	3.1	11.71	2	11.69	11.79	1.1	11,269	0.01%
2022/08/30	1.1	11.70	0	0.00	11.74	1.1	11,200	0.01%
2022/08/29	7	11.68	2	11.66	11.71	5	11,080	0.05%
2022/08/26	0.3	11.77	0	0.00	11.77	0.3	10,994	0.00%
2022/08/25	5.3	11.65	0	0.00	11.63	5.3	10,873	0.05%
2022/08/24	4.7	11.64	0	0.00	11.59	4.7	10,836	0.04%
2022/08/23	3	11.73	0	0.00	11.76	3	10,536	0.03%
2022/08/22	0.6	11.81	0	0.00	11.78	0.6	10,504	0.01%
2022/08/19	5	11.69	5	11.64	11.74	0	10,388	0.00%
2022/08/18	17	11.69	0	0.00	11.68	17	10,282	0.17%
2022/08/17	2.1	11.69	0	0.00	11.74	2.1	10,061	0.02%
2022/08/16	5.3	11.67	0	0.00	11.66	5.3	9,986	0.05%
2022/08/15	5.1	11.70	5	11.69	11.70	0.1	9,899	0.00%
2022/08/12	2	11.72	0	0.00	11.77	2	9,756	0.02%
2022/08/11	14.1	11.61	0	0.00	11.61	14.1	9,740	0.14%
2022/08/10	23.7	11.57	1	11.68	11.52	22.7	9,594	0.24%
2022/08/09	3.2	11.74	0	0.00	11.74	3.2	9,250	0.03%
2022/08/08	4.1	11.69	0	0.00	11.71	4.1	9,094	0.04%
2022/08/05	17.4	11.61	0	0.00	11.59	17.4	8,913	0.20%
2022/08/04	11.3	11.51	1	11.52	11.52	10.3	8,815	0.12%
2022/08/03	16.5	11.49	3	11.50	11.49	13.5	8,718	0.15%
2022/08/02	111.6	11.54	0	0.00	11.53	111.6	8,566	1.30%	大買/鉅額交易
2022/08/01	27.7	11.82	0	0.00	11.77	27.7	8,121	0.34%
2022/07/29	117.4	11.90	0	0.00	11.90	117.4	7,619	1.54%	大買/鉅額交易
2022/07/28	4.2	11.98	0	0.00	12.01	4.2	7,362	0.06%
2022/07/27	0.1	12.00	0	0.00	11.99	0.1	7,317	0.00%
2022/07/26	2.2	11.95	0	0.00	12.02	2.2	7,439	0.03%
2022/07/25	106.4	11.92	0	0.00	11.89	106.4	7,444	1.43%	大買/鉅額交易
2022/07/22	37.6	11.96	0	0.00	11.91	37.6	7,391	0.51%
2022/07/21	26.5	12.14	5	12.06	12.05	21.5	6,984	0.31%
2022/07/20	22.3	12.15	0	0.00	12.13	22.3	6,933	0.32%
2022/07/19	35.1	12.11	0	0.00	12.08	35.1	6,979	0.50%
2022/07/18	29.1	12.06	0	0.00	12.16	29.1	6,919	0.42%
2022/07/15	32.4	12.98	70	12.96	13.00	-37.6	6,696	-0.56%
2022/07/14	16.6	13.05	0	0.00	13.04	16.6	5,901	0.28%
2022/07/13	7	13.24	0.5	13.28	13.22	6.5	5,661	0.11%
2022/07/12	0	0.00	0.2	13.27	13.28	-0.2	5,470	0.00%
2022/07/11	26.8	13.32	0	0.00	13.25	26.8	5,395	0.50%
2022/07/08	6	13.44	0	0.00	13.43	6	5,223	0.11%
2022/07/07	7	13.33	0	0.00	13.37	7	5,142	0.14%
2022/07/06	7.1	13.39	0	0.00	13.31	7.1	5,188	0.14%
2022/07/05	5.4	13.63	0.2	13.64	13.58	5.2	5,133	0.10%
2022/07/04	1.1	13.49	2.2	13.46	13.47	-1.1	5,217	-0.02%
2022/07/01	8.2	13.57	0.1	13.60	13.47	8	5,432	0.15%
2022/06/30	0	0.00	5.1	13.54	13.59	-5.1	6,109	-0.08%
2022/06/28	0.3	13.40	10	13.41	13.44	-9.7	6,239	-0.16%
2022/06/24	0.1	13.29	0	0.00	13.28	0.1	6,329	0.00%
2022/06/23	1	13.27	0	0.00	13.26	1	6,441	0.02%
2022/06/21	10	13.34	0	0.00	13.36	10	6,600	0.15%
2022/06/20	2	13.19	0	0.00	13.20	2	6,705	0.03%
2022/06/17	17.1	13.24	14	13.20	13.26	3.1	6,817	0.04%
2022/06/16	8.2	13.44	0	0.00	13.34	8.2	6,919	0.12%
2022/06/15	2.1	13.60	0	0.00	13.57	2.1	6,992	0.03%
2022/06/14	0	0.00	32	13.49	13.50	-32	7,364	-0.43%
2022/06/13	24	13.57	3	13.55	13.57	21	8,146	0.26%
2022/06/10	0.1	13.83	0	0.00	13.72	0.1	9,203	0.00%
2022/06/09	2	13.85	5	13.89	13.83	-3	9,719	-0.03%
2022/06/08	0.1	13.84	0	0.00	13.80	0.1	10,272	0.00%
2022/06/06	2.6	13.80	0	0.00	13.77	2.6	10,901	0.02%
2022/06/02	1.1	13.85	13	13.85	13.83	-11.9	11,170	-0.11%
2022/06/01	2.1	13.83	0	0.00	13.83	2.1	11,357	0.02%
2022/05/30	22	13.72	0	0.00	13.66	22	11,501	0.19%
2022/05/27	0	0.00	10	13.82	13.77	-10	11,573	-0.09%
2022/05/26	2	13.83	1	13.72	13.76	1	11,698	0.01%
2022/05/25	0.1	13.79	0	0.00	13.80	0.1	11,941	0.00%
2022/05/24	2	13.84	0	0.00	13.79	2	12,145	0.02%
2022/05/23	10	13.95	0	0.00	13.83	10	12,213	0.08%
2022/05/20	0.1	13.87	15	13.92	13.88	-14.9	12,357	-0.12%
2022/05/19	2	13.56	5	13.76	13.71	-3	12,340	-0.02%
2022/05/18	2	13.65	10	13.64	13.68	-8	12,290	-0.07%
2022/05/17	4	13.56	0	0.00	13.59	4	12,367	0.03%
2022/05/16	0.3	13.60	0	0.00	13.55	0.3	12,455	0.00%
2022/05/13	13	13.44	0	0.00	13.46	13	12,674	0.10%
2022/05/12	5	13.36	0	0.00	13.32	5	12,789	0.04%
2022/05/11	16	13.52	0	0.00	13.57	16	13,241	0.12%
2022/05/10	5.2	13.46	0	0.00	13.48	5.2	13,399	0.04%
2022/05/09	24.1	13.55	0	0.00	13.51	24.1	13,472	0.18%
2022/05/06	10.2	13.68	20	13.81	13.70	-9.8	13,456	-0.07%
2022/05/05	7.6	14.04	0	0.00	14.00	7.6	13,457	0.06%
2022/05/04	14	14.06	2.4	14.09	14.00	11.6	13,522	0.09%
2022/05/03	30	14.00	32	14.12	14.13	-2	13,606	-0.01%
2022/04/29	23	13.89	2	13.90	13.88	21	13,710	0.15%
2022/04/28	12	13.72	4	13.60	13.78	8	13,825	0.06%
2022/04/27	25.1	13.42	1	13.46	13.50	24.1	13,883	0.17%
2022/04/26	23	13.55	0	0.00	13.58	23	14,010	0.16%
2022/04/25	19.2	13.65	0	0.00	13.62	19.2	14,272	0.13%
2022/04/22	12.1	13.70	0	0.00	13.88	12.1	14,452	0.08%
2022/04/21	22	13.94	2	13.80	13.88	20	14,428	0.14%
2022/04/20	11.1	14.19	0	0.00	14.18	11.1	14,341	0.08%
2022/04/19	11	14.25	0	0.00	14.30	11	14,364	0.08%
2022/04/18	1	14.20	0	0.00	14.15	1	14,371	0.01%
2022/04/15	2.4	14.21	0	14.23	14.23	2.4	14,390	0.02%
2022/04/14	1	14.26	24	14.28	14.29	-23	14,456	-0.16%
2022/04/13	6	14.13	7	14.15	14.17	-1	14,594	-0.01%
2022/04/12	2	14.09	2	14.09	14.22	0	14,832	0.00%
2022/04/11	3.3	14.24	0	0.00	14.17	3.3	14,855	0.02%
2022/04/08	3	14.31	0	0.00	14.40	3	14,777	0.02%
2022/04/07	4.2	14.34	0	0.00	14.13	4.2	14,617	0.03%
2022/04/06	0.8	14.11	127	14.24	14.41	-126.2	14,510	-0.87%	大賣/鉅額交易
2022/04/01	0.4	13.94	0	0.00	13.93	0.4	13,878	0.00%
2022/03/30	0.1	13.83	21	13.85	13.86	-20.9	14,027	-0.15%
2022/03/29	2	13.78	3	13.80	13.77	-1	14,293	-0.01%
2022/03/28	10.1	13.79	0	0.00	13.76	10.1	14,313	0.07%
2022/03/25	5.3	13.70	0	0.00	13.66	5.3	14,277	0.04%
2022/03/24	6.1	13.78	1	13.80	13.78	5.1	14,340	0.04%
2022/03/23	1.1	13.75	0	0.00	13.75	1.1	14,461	0.01%
2022/03/22	3.1	13.43	6	13.67	13.70	-2.9	14,416	-0.02%
2022/03/21	5.3	13.54	2	13.42	13.42	3.3	14,346	0.02%
2022/03/18	6	13.28	0	0.00	13.42	6	14,375	0.04%
2022/03/17	10.2	13.15	5	13.16	13.23	5.2	14,292	0.04%
2022/03/16	29.8	12.31	0	0.00	12.40	29.8	14,031	0.21%
2022/03/15	134.4	12.62	0	0.00	12.49	134.4	13,556	0.99%	大買/鉅額交易
2022/03/14	15	13.21	0	0.00	13.18	15	12,540	0.12%
2022/03/11	12.7	13.53	0	0.00	13.44	12.7	12,094	0.10%
2022/03/10	3	13.79	0	0.00	13.78	3	11,716	0.03%
2022/03/09	13.2	13.60	0	0.00	13.51	13.2	11,861	0.11%
2022/03/08	9.2	13.78	0	0.00	13.78	9.2	11,465	0.08%
2022/03/07	9	13.92	0	0.00	14.00	9	11,240	0.08%
2022/03/04	4	14.01	0	0.00	14.04	4	11,209	0.04%
2022/03/03	11	14.14	0	0.00	14.08	11	11,205	0.10%
2022/03/02	25.2	14.04	0	0.00	14.04	25.2	11,266	0.22%
2022/03/01	0.4	14.13	0	0.00	14.08	0.4	11,237	0.00%
2022/02/25	6.2	14.06	0	0.00	14.05	6.2	11,163	0.06%
2022/02/24	20.3	14.17	30	14.14	14.12	-9.7	10,998	-0.09%
2022/02/23	1	14.25	0	0.00	14.25	1	10,879	0.01%
2022/02/22	18.2	14.24	0	0.00	14.22	18.2	10,972	0.17%
2022/02/21	8.5	14.36	0	0.00	14.36	8.5	10,967	0.08%
2022/02/18	6.1	14.31	0	0.00	14.39	6.1	11,026	0.06%
2022/02/17	10.3	14.31	1	14.31	14.31	9.3	11,133	0.08%
2022/02/16	4	14.32	0	0.00	14.31	4	11,416	0.04%
2022/02/15	12.6	14.33	5	14.47	14.21	7.6	11,559	0.07%
2022/02/14	30.3	14.57	2	14.60	14.52	28.3	11,754	0.24%
2022/02/11	6	14.61	64	14.64	14.79	-58	12,334	-0.47%
2022/02/10	1.1	14.55	3	14.59	14.58	-1.9	12,617	-0.02%
2022/02/09	0.1	14.42	0	0.00	14.47	0.1	13,303	0.00%
2022/02/08	13	14.16	7	14.17	14.16	6	13,721	0.04%
2022/02/07	4.6	14.18	3	14.17	14.17	1.6	14,094	0.01%
2022/01/26	7.2	14.20	0	0.00	14.17	7.2	14,311	0.05%
2022/01/25	2.2	14.29	0	0.00	14.24	2.2	14,722	0.01%
2022/01/24	4	14.43	12.2	14.41	14.43	-8.2	14,831	-0.06%
2022/01/21	1	14.28	6	14.33	14.29	-5	14,878	-0.03%
2022/01/20	4	14.23	7	14.24	14.31	-3	14,839	-0.02%
2022/01/19	5	14.03	0	0.00	14.13	5	14,912	0.03%
2022/01/18	11.1	13.96	5	13.97	13.97	6.1	15,011	0.04%
2022/01/17	4.5	14.20	0	0.00	14.13	4.5	14,704	0.03%
2022/01/14	0	14.29	7	14.30	14.28	-7	14,427	-0.05%
2022/01/11	1	14.47	3.5	14.39	14.40	-2.5	14,247	-0.02%
2022/01/10	1	14.26	1	14.24	14.25	0	14,082	0.00%
2022/01/06	14.4	14.14	3	14.12	14.12	11.4	14,133	0.08%
2022/01/05	11.6	14.27	220	14.40	14.22	-208.4	13,900	-1.50%	大賣/鉅額交易
2022/01/04	2	14.47	1	14.46	14.51	1	13,667	0.01%
2022/01/03	1	14.38	0	0.00	14.40	1	13,622	0.01%
2021/12/30	2	14.31	0	0.00	14.31	2	13,748	0.01%
2021/12/29	0.3	14.37	0	0.00	14.33	0.3	13,811	0.00%
2021/12/28	7	14.53	0	0.00	14.47	7	13,763	0.05%
2021/12/27	0	0.00	10	14.56	14.56	-10	13,759	-0.07%
2021/12/24	1	14.43	27.3	14.53	14.54	-26.3	13,736	-0.19%
2021/12/23	0	0.00	38	14.37	14.45	-38	13,484	-0.28%
2021/12/22	0	0.00	4	14.15	14.14	-4	13,228	-0.03%
2021/12/20	2.2	14.02	0	0.00	14.08	2.2	13,337	0.02%
2021/12/17	11	14.33	12	14.33	14.34	-1	13,225	-0.01%
2021/12/16	1.3	14.21	0	0.00	14.23	1.3	13,276	0.01%
2021/12/15	0.5	14.07	0	0.00	14.14	0.5	13,338	0.00%
2021/12/14	10.1	14.01	0	0.00	13.99	10.1	13,480	0.07%
2021/12/13	1.2	14.33	0	0.00	14.33	1.2	13,795	0.01%
2021/12/10	0	0.00	2	14.32	14.28	-2	13,882	-0.01%
2021/12/09	12	14.17	13	14.28	14.29	-1	13,811	-0.01%
2021/12/08	6.1	14.04	37	14.06	14.04	-31	13,604	-0.23%
2021/12/07	0	0.00	3	13.99	14.00	-3	13,600	-0.02%
2021/12/06	2.2	14.02	0	0.00	14.01	2.2	13,558	0.02%
2021/12/03	2	14.04	14	14.06	14.06	-12	13,478	-0.09%
2021/12/02	0	0.00	5	13.78	13.77	-5	13,202	-0.04%
2021/12/01	11.1	13.58	0	0.00	13.75	11.1	13,351	0.08%
2021/11/30	4.2	13.62	15	13.60	13.60	-10.8	13,596	-0.08%
2021/11/29	1.4	13.64	0	0.00	13.65	1.4	13,593	0.01%
2021/11/26	7.1	13.73	0	0.00	13.69	7.1	13,697	0.05%
2021/11/25	6	13.88	0	0.00	13.90	6	13,593	0.04%
2021/11/24	0.1	13.78	6	13.76	13.79	-6	13,588	-0.04%
2021/11/23	5.1	13.67	2	13.74	13.73	3.1	13,550	0.02%
2021/11/22	2.2	13.70	0	0.00	13.70	2.2	13,543	0.02%
2021/11/19	7.2	13.66	0	0.00	13.64	7.2	13,549	0.05%
2021/11/18	7.7	13.68	0	0.00	13.69	7.7	13,445	0.06%
2021/11/17	5.2	13.78	0	0.00	13.76	5.2	13,389	0.04%
2021/11/16	3.1	13.74	1	13.75	13.74	2.1	13,504	0.02%
2021/11/15	23.3	13.75	0	0.00	13.71	23.3	13,455	0.17%
2021/11/12	25.1	13.96	2	13.95	13.91	23.1	13,157	0.18%
2021/11/11	17	13.77	1	13.60	13.81	16	12,962	0.12%
2021/11/10	37.4	13.46	3	13.44	13.40	34.4	12,650	0.27%
2021/11/09	25.5	13.60	0	0.00	13.57	25.5	12,007	0.21%
2021/11/08	55.3	13.71	0	0.00	13.71	55.3	11,286	0.49%
2021/11/05	14.5	13.87	0.4	14.00	13.86	14.1	10,669	0.13%
2021/11/04	40.3	13.97	1	13.98	13.94	39.3	10,204	0.38%
2021/11/03	12.2	13.97	0	0.00	14.01	12.2	10,097	0.12%
2021/11/02	41	14.13	0	0.00	14.01	41	10,082	0.41%
2021/11/01	22.8	14.05	0	0.00	14.10	22.8	9,851	0.23%
2021/10/29	30.9	14.13	7	14.15	14.13	23.9	9,887	0.24%
2021/10/28	16.1	14.20	0	0.00	14.21	16.1	9,781	0.16%
2021/10/27	9.7	14.22	0	0.00	14.23	9.7	9,915	0.10%
2021/10/26	12.2	14.39	0	0.00	14.29	12.2	9,910	0.12%
2021/10/25	1.1	14.54	0	0.00	14.53	1.1	9,873	0.01%
2021/10/22	0	0.00	1	14.60	14.57	-1	10,281	-0.01%
2021/10/21	0	0.00	8	14.58	14.50	-8	10,549	-0.08%
2021/10/20	1.1	14.50	0.3	14.52	14.49	0.8	11,077	0.01%
2021/10/19	0	0.00	1	14.56	14.54	-1	11,260	-0.01%
2021/10/18	2	14.41	0	0.00	14.42	2	11,366	0.02%
2021/10/15	12.5	14.43	0	0.00	14.46	12.5	11,664	0.11%
2021/10/14	1	14.60	0	0.00	14.60	1	12,293	0.01%
2021/10/13	2	14.56	3	14.54	14.58	-1	13,097	-0.01%
2021/10/12	1.1	14.56	1	14.59	14.55	0.1	14,037	0.00%
2021/10/08	0	14.72	18	14.96	14.69	-18	14,558	-0.12%
2021/10/06	0	0.00	21.5	14.54	14.75	-21.5	15,111	-0.14%
2021/10/05	1.1	14.50	1	14.52	14.56	0.1	15,488	0.00%
2021/10/04	3.1	14.60	52	14.49	14.52	-49	15,955	-0.31%
2021/10/01	1	14.55	50	14.48	14.48	-49	16,396	-0.30%
2021/09/30	1	14.55	0	0.00	14.61	1	16,844	0.01%
2021/09/29	5	14.70	201	14.63	14.59	-196	17,412	-1.13%	大賣/鉅額交易
2021/09/27	1.1	14.40	0	0.00	14.35	1.1	17,971	0.01%
2021/09/24	1.1	14.57	0	0.00	14.57	1.1	17,973	0.01%
2021/09/23	1.1	14.55	5	14.36	14.53	-4	18,139	-0.02%
2021/09/22	10.5	14.05	14.8	14.08	14.12	-4.3	18,032	-0.02%
2021/09/17	27.5	14.22	5	14.14	14.18	22.5	17,974	0.13%
2021/09/16	23.2	14.49	0.1	14.28	14.24	23.1	17,831	0.13%
2021/09/15	21.4	14.77	20	14.75	14.73	1.4	17,376	0.01%
2021/09/14	2.1	15.08	0	0.00	15.04	2.1	17,265	0.01%
2021/09/13	0	0.00	3.1	15.08	15.07	-3.1	17,369	-0.02%
2021/09/10	0	0.00	14	15.02	15.00	-14	17,530	-0.08%
2021/09/09	0	0.00	0.1	14.95	14.94	-0.1	17,835	0.00%
2021/09/08	0.1	14.94	15	15.05	14.98	-15	18,058	-0.08%
2021/09/07	6.2	14.93	1	14.91	14.93	5.2	18,082	0.03%
2021/09/06	18.2	15.01	0	0.00	14.99	18.2	18,204	0.10%
2021/09/03	15.3	15.03	14	15.06	15.06	1.3	18,007	0.01%
2021/09/02	2	14.81	3.2	14.81	14.82	-1.2	17,690	-0.01%
2021/09/01	3	14.74	2	14.75	14.73	1	17,522	0.01%
2021/08/31	0.2	14.41	0	0.00	14.47	0.2	17,345	0.00%
2021/08/30	0.1	14.42	1.1	14.40	14.47	-1	17,319	-0.01%
2021/08/26	0.1	14.45	4	14.51	14.43	-3.9	17,241	-0.02%
2021/08/25	0.1	14.41	0	0.00	14.43	0.1	17,183	0.00%
2021/08/24	0.1	14.22	0	0.00	14.29	0.1	17,194	0.00%
2021/08/23	2	14.24	0	0.00	14.20	2	17,173	0.01%
2021/08/20	10	13.92	0	0.00	13.86	10	17,067	0.06%
2021/08/19	3.1	14.02	16	14.07	14.01	-13	16,856	-0.08%
2021/08/18	5	14.06	0	0.00	14.20	5	16,788	0.03%
2021/08/17	2	14.24	0	0.00	14.12	2	16,728	0.01%
2021/08/16	0.3	14.32	5	14.33	14.30	-4.7	16,678	-0.03%
2021/08/13	5.1	14.30	5	14.28	14.30	0.1	16,582	0.00%
2021/08/12	0	14.34	0	0.00	14.36	0	16,536	0.00%
2021/08/11	3.2	14.33	15	14.32	14.34	-11.8	16,466	-0.07%
2021/08/10	3	14.02	0	0.00	14.09	3	16,299	0.02%
2021/08/09	21	13.95	5	14.07	14.08	16	16,292	0.10%
2021/08/06	139	13.88	0	0.00	13.89	139	16,026	0.87%	大買/鉅額交易
2021/08/05	13.3	13.99	0	0.00	13.96	13.3	15,823	0.08%
2021/08/04	9.1	14.01	0	0.00	14.03	9.1	15,823	0.06%
2021/08/03	8.1	13.99	0	0.00	13.96	8.1	15,715	0.05%
2021/08/02	8	13.87	6.1	13.85	14.05	1.9	15,530	0.01%
2021/07/30	108.1	13.95	11	14.00	13.92	97.1	15,385	0.63%	大買/
2021/07/29	125	13.97	0	0.00	14.05	125	15,241	0.82%	大買/鉅額交易
2021/07/28	72.1	13.91	0	0.00	13.88	72.1	15,073	0.48%
2021/07/27	21.6	14.20	4	14.20	14.15	17.6	14,771	0.12%
2021/07/26	9.5	14.32	0	0.00	14.26	9.5	14,884	0.06%
2021/07/23	2.2	14.54	5	14.62	14.50	-2.8	14,482	-0.02%
2021/07/22	12	14.59	1	14.54	14.61	11	14,626	0.08%
2021/07/21	28.8	14.44	4	14.43	14.42	24.8	14,896	0.17%
2021/07/20	20.8	14.57	22	14.56	14.49	-1.2	14,776	-0.01%
2021/07/19	57.8	14.79	0	0.00	14.76	57.8	14,050	0.41%
2021/07/16	53.4	14.93	0	0.00	14.92	53.4	13,439	0.40%
2021/07/15	14.6	15.45	4	15.53	15.59	10.6	12,665	0.08%
2021/07/14	16.4	15.42	5	15.41	15.42	11.4	12,176	0.09%
2021/07/13	31	15.47	20.2	15.45	15.45	10.8	11,740	0.09%
2021/07/12	27	15.47	11	15.47	15.48	16	11,418	0.14%
2021/07/09	36.2	15.43	0	0.00	15.44	36.2	11,013	0.33%
2021/07/08	33.3	15.58	2	15.57	15.56	31.3	10,590	0.30%
2021/07/07	26.2	15.62	1	15.63	15.61	25.2	10,149	0.25%
2021/07/06	52.1	15.67	0	0.00	15.70	52.1	9,772	0.53%
2021/07/05	120.4	15.80	26	15.80	15.80	94.4	9,266	1.02%	大買/
2021/07/02	9.3	15.62	40	15.62	15.61	-30.8	8,694	-0.35%
2021/07/01	3	15.64	0	0.00	15.64	3	8,655	0.03%
2021/06/30	24	15.69	0	0.00	15.68	24	8,582	0.28%
2021/06/29	23.1	15.71	0	0.00	15.71	23.1	8,411	0.27%
2021/06/28	0.1	15.82	48	15.80	15.81	-48	8,372	-0.57%
2021/06/25	1.3	15.83	10	15.82	15.82	-8.7	8,524	-0.10%
2021/06/24	0.1	15.74	2	15.72	15.74	-1.9	8,621	-0.02%
2021/06/23	2.1	15.65	19	15.62	15.68	-16.9	8,635	-0.20%
2021/06/22	5	15.49	0	0.00	15.53	5	8,835	0.06%
2021/06/21	25.2	15.50	0	0.00	15.51	25.2	9,068	0.28%
2021/06/18	98.3	15.61	2	15.61	15.63	96.3	9,032	1.07%
2021/06/17	13.2	15.75	0	0.00	15.71	13.2	8,735	0.15%
2021/06/16	21.4	15.86	0	0.00	15.87	21.4	8,671	0.25%
2021/06/15	21.6	15.96	0	0.00	15.94	21.6	8,646	0.25%
2021/06/11	2	16.01	0	0.00	16.01	2	8,594	0.02%
2021/06/10	27	16.01	0.3	16.05	16.01	26.7	8,643	0.31%
2021/06/09	1.1	16.01	0	0.00	16.00	1.1	8,781	0.01%
2021/06/08	1.1	16.00	1	16.00	16.00	0.1	8,964	0.00%
2021/06/07	1.5	16.17	1	16.20	16.03	0.5	9,122	0.01%
2021/06/04	4	16.01	1	16.00	16.05	3	9,173	0.03%
2021/06/03	0	0.00	3	16.09	16.09	-3	9,279	-0.03%
2021/06/02	0.1	16.10	0	0.00	16.09	0.1	9,425	0.00%
2021/06/01	20	16.00	0	0.00	16.04	20	9,717	0.21%
2021/05/31	0.1	16.15	3	16.12	16.13	-2.9	9,838	-0.03%
2021/05/26	0	0.00	8	16.12	16.10	-8	10,562	-0.08%
2021/05/25	0.7	16.12	0	0.00	16.04	0.7	10,821	0.01%
2021/05/24	0.1	16.03	0	0.00	16.00	0.1	11,271	0.00%
2021/05/21	0.1	16.02	1	16.01	16.02	-1	11,513	-0.01%
2021/05/19	1	16.05	2	16.05	16.04	-1	12,215	-0.01%
2021/05/18	0	0.00	37	16.09	16.08	-37	12,850	-0.29%
2021/05/17	5.4	15.87	5	15.92	15.92	0.4	13,371	0.00%
2021/05/14	5.6	15.94	6	15.92	15.90	-0.4	14,427	0.00%
2021/05/13	1	15.93	11.4	15.92	15.92	-10.4	15,549	-0.07%
2021/05/12	13.2	15.97	37	16.00	16.00	-23.8	15,681	-0.15%
2021/05/11	6	16.04	0	0.00	16.02	6	15,626	0.04%
2021/05/10	0.1	16.19	12	16.16	16.10	-11.9	15,716	-0.08%
2021/05/07	0	0.00	5	16.19	16.20	-5	15,915	-0.03%
2021/05/06	2	16.02	0	0.00	15.99	2	16,055	0.01%
2021/05/05	0.9	15.88	3	15.97	15.98	-2.1	16,239	-0.01%
2021/05/04	5	15.85	0	0.00	15.87	5	16,403	0.03%
2021/05/03	24.1	15.93	0	0.00	15.85	24.1	16,525	0.15%
2021/04/29	10.1	16.07	0	0.00	16.08	10.1	16,336	0.06%
2021/04/28	70	16.01	1	16.01	15.99	69	16,448	0.42%
2021/04/27	41	16.09	4	16.10	16.05	37	16,315	0.23%
2021/04/26	22.5	16.20	2	16.20	16.18	20.5	16,129	0.13%
2021/04/23	23	16.22	1	16.24	16.23	22	16,163	0.14%
2021/04/22	30.6	16.25	1	16.23	16.22	29.6	16,338	0.18%
2021/04/21	5	16.28	0	0.00	16.30	5	16,404	0.03%
2021/04/19	2	16.41	92	16.42	16.40	-90	16,749	-0.54%
2021/04/16	0.1	16.33	1	16.32	16.34	-0.9	17,010	-0.01%
2021/04/15	23	16.30	2	16.28	16.28	21	17,281	0.12%
2021/04/14	14	16.28	1	16.30	16.31	13	17,530	0.07%
2021/04/13	3	16.27	8	16.28	16.25	-5	17,759	-0.03%
2021/04/12	35	16.29	1	16.34	16.27	34	18,051	0.19%
2021/04/09	11	16.36	0	0.00	16.35	11	18,299	0.06%
2021/04/08	4	16.40	1	16.40	16.41	3	18,583	0.02%
2021/04/07	6	16.41	0	0.00	16.41	6	18,945	0.03%
2021/04/06	10	16.48	3	16.46	16.47	7	19,237	0.04%
2021/04/01	3	16.37	10	16.33	16.32	-7	19,626	-0.04%
2021/03/31	14.1	16.33	6.2	16.37	16.28	7.9	20,059	0.04%
2021/03/30	9	16.34	3	16.30	16.40	6	20,432	0.03%
2021/03/29	5	16.20	17	16.23	16.18	-12	20,561	-0.06%
2021/03/26	12	15.99	7	15.97	16.03	5	20,825	0.02%
2021/03/25	47.8	15.81	0	0.00	15.81	47.8	21,351	0.22%
2021/03/24	32.2	15.95	0	0.00	15.90	32.2	21,444	0.15%
2021/03/23	5	16.12	1	16.11	16.12	4	21,213	0.02%
2021/03/22	0	0.00	4	16.22	16.24	-4	21,359	-0.02%
2021/03/19	24.6	16.12	52	16.22	16.11	-27.4	21,958	-0.12%
2021/03/18	403	16.24	7	16.23	16.25	396	22,274	1.78%	大買/鉅額交易
2021/03/17	4	16.16	0	0.00	16.13	4	22,893	0.02%
2021/03/16	6	16.12	0	0.00	16.14	6	23,551	0.03%
2021/03/15	59	16.11	0	0.00	16.11	59	24,398	0.24%
2021/03/12	9.5	16.06	2	16.10	16.09	7.5	25,142	0.03%
2021/03/11	0	0.00	7.6	15.96	16.02	-7.6	25,824	-0.03%
2021/03/10	4	15.80	0	0.00	15.80	4	26,553	0.02%
2021/03/09	3	15.66	0	0.00	15.78	3	27,886	0.01%
2021/03/08	8	15.78	71	15.89	15.74	-63	29,080	-0.22%
2021/03/05	17	15.63	1	15.71	15.72	16	30,378	0.05%
2021/03/04	22.6	15.76	38	15.84	15.71	-15.4	31,200	-0.05%
2021/03/03	1	15.81	12	15.86	15.87	-11	32,520	-0.03%
2021/03/02	4.6	15.75	7	15.85	15.68	-2.4	34,800	-0.01%
2021/02/26	41.5	15.73	0	0.00	15.72	41.5	36,660	0.11%
2021/02/25	9.3	15.77	0	0.00	15.90	9.3	37,418	0.02%
2021/02/24	52.1	15.85	0	0.00	15.81	52.1	39,726	0.13%
2021/02/23	19.9	15.91	0.4	15.94	15.95	19.5	41,184	0.05%
2021/02/22	28	15.95	1	15.95	15.98	27	45,206	0.06%
2021/02/19	41.4	15.69	0	0.00	15.73	41.4	50,089	0.08%
2021/02/18	44.1	15.99	26	15.90	15.89	18.1	55,747	0.03%
2021/02/17	41	15.65	10	15.78	15.94	31	60,989	0.05%
2021/02/05	160.4	15.12	0	0.00	15.11	160.4	72,664	0.22%	大買/鉅額交易
2021/02/04	94	15.35	14	15.35	15.26	80	72,754	0.11%