中信中國高股息 (00882)-元大-南崁券商分點個股進出

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
12.73
漲跌
▼0.01
漲幅
-0.08%
成交量
8,065張
產業
上市
377人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/12/17	4.2	12.68	0	0.00	12.73	4.2	42,685	0.01%
2024/12/16	60.3	12.83	0	0.00	12.74	60.3	42,655	0.14%
2024/12/13	2	13.04	0.3	12.87	12.84	1.7	42,629	0.00%
2024/12/12	6	12.99	0	0.00	13.12	6	42,463	0.01%
2024/12/11	0.2	13.09	1	13.13	13.04	-0.8	42,385	0.00%
2024/12/10	18	13.26	3	13.26	13.14	15	42,518	0.04%
2024/12/09	0	0.00	4	12.71	12.73	-4	41,974	-0.01%
2024/12/06	1.1	12.70	0	0.00	12.69	1.1	42,060	0.00%
2024/12/05	0	12.53	0	0.00	12.50	0	41,959	0.00%
2024/12/04	1	12.62	0	0.00	12.63	1	41,961	0.00%
2024/12/02	1.4	12.45	1	12.46	12.45	0.4	42,045	0.00%
2024/11/28	0	0.00	13	12.42	12.28	-13	42,237	-0.03%
2024/11/26	4.1	12.31	15	12.28	12.25	-10.9	42,093	-0.03%
2024/11/25	0	0.00	155	12.33	12.32	-155	42,006	-0.37%	大賣/鉅額交易
2024/11/22	10	12.53	1	12.69	12.47	9	41,806	0.02%
2024/11/21	0	0.00	2	12.82	12.83	-2	41,550	0.00%
2024/11/20	0	0.00	1	12.78	12.79	-1	41,550	0.00%
2024/11/19	0.1	12.77	138	12.76	12.73	-138	41,647	-0.33%	大賣/鉅額交易
2024/11/18	2	12.59	2	12.68	12.79	0	41,660	0.00%
2024/11/15	1.1	12.63	3	12.58	12.66	-1.9	41,526	0.00%
2024/11/13	0	0.00	12	12.81	12.72	-12	41,316	-0.03%
2024/11/12	4	13.12	0	0.00	12.97	4	40,986	0.01%
2024/11/11	3.5	13.12	2	13.17	13.19	1.5	40,746	0.00%
2024/11/08	130.3	13.60	4	13.37	13.43	126.3	40,474	0.31%	大買/鉅額交易
2024/11/07	0	0.00	8	13.32	13.47	-8	40,147	-0.02%
2024/11/06	0	0.00	140	13.13	13.13	-140	39,543	-0.35%	大賣/鉅額交易
2024/11/05	0	0.00	8	13.02	13.25	-8	39,279	-0.02%
2024/11/04	18	12.86	47	12.87	12.85	-29	39,021	-0.07%
2024/11/01	2	12.96	10	12.87	12.96	-8	39,458	-0.02%
2024/10/30	17	13.02	34	12.83	12.76	-17	39,415	-0.04%
2024/10/29	2.1	13.18	17	13.28	13.12	-15	38,886	-0.04%
2024/10/28	5	13.09	0	0.00	13.13	5	38,268	0.01%
2024/10/25	2.1	13.20	0	0.00	13.18	2.1	38,198	0.01%
2024/10/24	14	13.14	0	0.00	13.11	14	38,109	0.04%
2024/10/23	11.1	13.34	0	0.00	13.34	11.1	38,063	0.03%
2024/10/22	1.1	13.10	0	0.00	13.10	1.1	37,766	0.00%
2024/10/21	2.1	13.11	2	13.12	13.07	0.1	37,933	0.00%
2024/10/18	8	12.78	15	12.83	13.01	-7	37,568	-0.02%
2024/10/17	1	13.00	3	13.10	13.00	-2	37,192	-0.01%
2024/10/16	1.3	13.04	6	12.82	13.02	-4.7	36,837	-0.01%
2024/10/15	2.1	13.35	0	0.00	13.10	2.1	36,608	0.01%
2024/10/14	17	13.31	27.8	13.23	13.49	-10.8	36,445	-0.03%
2024/10/11	18	13.24	12	13.22	13.17	6	35,438	0.02%
2024/10/09	77.6	13.66	31	12.93	13.20	46.6	34,932	0.13%
2024/10/08	208.1	14.78	151	14.82	13.77	57.1	32,021	0.18%	大買/大賣/
2024/10/07	363	15.23	101	15.08	15.07	262	27,656	0.95%	大買/大賣/鉅額交易
2024/10/04	27	14.02	452.2	13.79	14.30	-425.2	23,794	-1.79%	大賣/鉅額交易
2024/10/01	32	12.75	37	12.72	12.72	-5	19,638	-0.03%
2024/09/30	31.8	12.77	184	12.85	12.82	-152.2	19,020	-0.80%	大賣/鉅額交易
2024/09/27	133	12.26	29.7	12.32	12.26	103.4	17,385	0.59%	大買/鉅額交易
2024/09/26	0	0.00	24	11.93	11.81	-24	15,826	-0.15%
2024/09/25	143	11.80	30	11.88	11.78	113	15,896	0.71%	大買/鉅額交易
2024/09/24	61	11.44	30	11.17	11.53	31	15,067	0.21%
2024/09/23	10	11.14	3	11.12	11.13	7	14,597	0.05%
2024/09/20	9.2	10.95	0	0.00	10.94	9.2	14,951	0.06%
2024/09/19	4	10.75	52	10.80	10.89	-48	15,009	-0.32%
2024/09/16	3	10.55	12	10.50	10.55	-9	15,265	-0.06%
2024/09/13	1	10.62	10	10.63	10.61	-9	15,425	-0.06%
2024/09/12	25	10.53	6	10.55	10.58	19	15,622	0.12%
2024/09/11	7	10.51	0	0.00	10.43	7	15,673	0.04%
2024/09/10	4	10.62	0	0.00	10.62	4	15,566	0.03%
2024/09/09	8.3	10.65	57	10.63	10.65	-48.7	15,611	-0.31%
2024/09/06	4	10.83	0	0.00	10.82	4	15,539	0.03%
2024/09/05	0	0.00	3	10.86	10.83	-3	15,961	-0.02%
2024/09/04	11	10.84	1	10.86	10.86	10	16,541	0.06%
2024/09/03	0	0.00	2	10.92	10.94	-2	16,602	-0.01%
2024/09/02	2	11.03	0	0.00	11.00	2	16,807	0.01%
2024/08/30	1	11.03	7	11.13	11.17	-6	16,858	-0.04%
2024/08/29	2	10.96	0	0.00	10.97	2	16,954	0.01%
2024/08/28	2	11.07	1	11.06	11.01	1	17,165	0.01%
2024/08/27	57	10.99	0	10.99	11.05	57	17,398	0.33%
2024/08/26	11	11.02	0	0.00	10.97	11	17,654	0.06%
2024/08/23	3	10.98	8	10.96	11.00	-5	17,824	-0.03%
2024/08/22	0	0.00	7	10.96	10.96	-7	18,096	-0.04%
2024/08/21	15.1	10.97	0	0.00	10.96	15.1	18,385	0.08%
2024/08/20	5	11.07	0	0.00	11.04	5	18,716	0.03%
2024/08/19	10	11.13	0	0.00	11.10	10	19,424	0.05%
2024/08/16	1	11.07	3	11.07	11.07	-2	19,845	-0.01%
2024/08/15	0	0.00	3	11.04	11.02	-3	20,542	-0.01%
2024/08/14	16	10.99	0	0.00	10.97	16	21,134	0.08%
2024/08/13	4	11.04	0	0.00	11.02	4	21,510	0.02%
2024/08/12	4	11.02	1	11.03	11.05	3	22,247	0.01%
2024/08/09	2	11.04	0	0.00	11.06	2	22,619	0.01%
2024/08/08	3	10.98	2	10.99	10.98	1	23,080	0.00%
2024/08/07	2	11.00	20	11.00	11.07	-18	23,943	-0.08%
2024/08/06	4	10.86	1.4	10.94	10.87	2.7	24,901	0.01%
2024/08/05	20.1	10.89	12	11.00	10.85	8.1	25,027	0.03%
2024/08/02	2	11.00	4	11.05	11.08	-2	24,882	-0.01%
2024/08/01	0	0.00	11	11.16	11.16	-11	25,110	-0.04%
2024/07/30	5	10.99	0	0.00	11.05	5	25,760	0.02%
2024/07/29	1	11.15	0	0.00	11.16	1	25,882	0.00%
2024/07/26	3.8	11.04	0	0.00	11.05	3.8	26,130	0.01%
2024/07/22	3	11.14	5	11.10	11.19	-2	26,703	-0.01%
2024/07/19	8	11.17	0	0.00	11.16	8	26,845	0.03%
2024/07/18	3	11.24	0	0.00	11.34	3	26,717	0.01%
2024/07/17	17	11.28	10	11.32	11.26	7	26,599	0.03%
2024/07/16	27	11.41	0	0.00	11.34	27	26,502	0.10%
2024/07/15	6.2	11.86	36	11.89	11.87	-29.8	26,259	-0.11%
2024/07/12	5	11.85	22	11.85	11.87	-17	26,040	-0.07%
2024/07/11	6	11.77	40	11.77	11.78	-34	25,752	-0.13%
2024/07/10	4	11.80	9	11.83	11.76	-5	25,640	-0.02%
2024/07/09	10	11.75	9.1	11.75	11.79	0.9	25,708	0.00%
2024/07/08	2	11.78	0	0.00	11.79	2	25,766	0.01%
2024/07/05	13	11.93	0	0.00	11.92	13	25,754	0.05%
2024/07/04	5.2	12.03	3	12.05	12.01	2.2	25,687	0.01%
2024/07/03	0	0.00	1	12.01	11.99	-1	25,647	0.00%
2024/07/02	0	0.00	7	11.90	11.95	-7	25,475	-0.03%
2024/07/01	2	11.75	0	0.00	11.76	2	25,234	0.01%
2024/06/28	3	11.64	0	0.00	11.80	3	25,361	0.01%
2024/06/27	5.1	11.75	23.5	11.76	11.70	-18.5	25,319	-0.07%
2024/06/26	3	11.83	0	0.00	11.85	3	25,168	0.01%
2024/06/24	5	11.74	0	0.00	11.77	5	24,811	0.02%
2024/06/21	2.1	11.85	0	0.00	11.84	2.1	24,907	0.01%
2024/06/19	0	0.00	0.2	11.87	11.95	-0.2	24,758	0.00%
2024/06/18	1	11.72	0	0.00	11.77	1	24,843	0.00%
2024/06/17	14	11.73	0	0.00	11.74	14	24,981	0.06%
2024/06/14	3	11.82	0	0.00	11.83	3	24,932	0.01%
2024/06/13	6	11.69	0	0.00	11.69	6	25,183	0.02%
2024/06/12	10.6	11.63	1	11.64	11.64	9.6	25,244	0.04%
2024/06/11	12	11.93	70.2	11.79	11.76	-58.2	25,049	-0.23%
2024/06/06	3	12.10	9	12.11	12.06	-6	24,828	-0.02%
2024/06/05	4	12.15	0	0.00	12.13	4	24,712	0.02%
2024/06/04	2.1	12.03	6	12.18	12.16	-4	24,862	-0.02%
2024/06/03	0.3	12.15	11.5	12.12	12.14	-11.2	24,951	-0.04%
2024/05/31	0	0.00	9	12.14	12.12	-9	24,943	-0.04%
2024/05/30	0.1	12.06	50	12.10	12.03	-49.9	25,148	-0.20%
2024/05/29	2.1	12.20	13.5	12.20	12.18	-11.5	25,048	-0.05%
2024/05/28	0	0.00	15	12.29	12.29	-15	25,121	-0.06%
2024/05/27	90	12.05	113	12.18	12.17	-23	24,985	-0.09%	大賣/
2024/05/24	0.1	12.05	26	12.04	12.02	-25.9	25,036	-0.10%
2024/05/23	13.4	12.21	309	12.20	12.09	-295.7	24,911	-1.19%	大賣/鉅額交易
2024/05/22	2.1	12.30	86	12.48	12.45	-83.9	24,616	-0.34%
2024/05/21	12.1	12.45	21	12.37	12.32	-8.9	24,572	-0.04%
2024/05/20	11.2	12.41	21.6	12.39	12.40	-10.4	24,786	-0.04%
2024/05/17	8	12.16	30	12.22	12.18	-22	24,440	-0.09%
2024/05/16	0	0.00	104	12.07	12.10	-104	24,295	-0.43%	大賣/鉅額交易
2024/05/15	5	11.87	29	11.84	11.82	-24	23,920	-0.10%
2024/05/14	17.1	11.98	4	12.02	11.95	13.1	23,878	0.05%
2024/05/13	3	11.86	28	11.98	12.03	-25	23,796	-0.11%
2024/05/10	21.1	11.69	212	11.71	11.87	-190.9	23,125	-0.83%	大賣/鉅額交易
2024/05/09	4	11.34	7	11.32	11.41	-3	22,281	-0.01%
2024/05/08	78	11.35	2	11.32	11.26	76	22,309	0.34%
2024/05/07	16	11.29	1	11.22	11.28	15	22,480	0.07%
2024/05/06	10	11.17	16	11.16	11.16	-6	22,422	-0.03%
2024/05/03	5	11.02	3	11.09	11.01	2	22,456	0.01%
2024/05/02	2.1	10.85	8	10.90	10.96	-5.9	22,906	-0.03%
2024/04/30	17.1	10.90	0	0.00	10.85	17.1	23,316	0.07%
2024/04/29	0	0.00	3	10.86	10.94	-3	23,572	-0.01%
2024/04/26	1	10.73	12	10.72	10.76	-11	24,372	-0.05%
2024/04/25	0	0.00	21	10.58	10.64	-21	24,742	-0.08%
2024/04/24	0	0.00	3	10.48	10.48	-3	25,250	-0.01%
2024/04/23	3	10.43	23.1	10.45	10.44	-20.1	26,952	-0.07%
2024/04/22	3.1	10.47	0	0.00	10.43	3.1	27,099	0.01%
2024/04/19	1.1	10.31	42	10.34	10.33	-40.9	26,904	-0.15%
2024/04/18	5	10.30	40	10.30	10.31	-35	26,670	-0.13%
2024/04/17	20	10.27	0	0.00	10.26	20	26,698	0.07%
2024/04/16	0.2	10.24	0	0.00	10.24	0.2	26,772	0.00%
2024/04/15	1.1	10.29	0	0.00	10.31	1.1	26,741	0.00%
2024/04/12	0.1	10.38	2	10.36	10.33	-1.9	26,832	-0.01%
2024/04/11	1	10.34	0	0.00	10.45	1	26,819	0.00%
2024/04/10	2	10.36	0.2	10.38	10.37	1.8	26,780	0.01%
2024/04/09	5	10.34	0.1	10.33	10.33	4.9	27,028	0.02%
2024/04/08	0.1	10.33	3.2	10.32	10.30	-3.1	27,072	-0.01%
2024/04/02	0	0.00	0.2	10.32	10.30	-0.2	27,099	0.00%
2024/04/01	0.1	10.28	3.9	10.29	10.27	-3.8	27,116	-0.01%
2024/03/29	0.6	10.23	52.2	10.21	10.21	-51.6	27,114	-0.19%
2024/03/28	9	10.19	0	0.00	10.23	9	27,103	0.03%
2024/03/27	1	10.35	0	0.00	10.30	1	26,851	0.00%
2024/03/26	3	10.35	0	0.00	10.36	3	26,842	0.01%
2024/03/25	0	0.00	0.9	10.44	10.47	-0.9	26,704	0.00%
2024/03/22	15	10.45	13	10.51	10.43	2	26,691	0.01%
2024/03/21	10	10.50	1	10.48	10.50	9	26,733	0.03%
2024/03/20	1	10.40	7	10.38	10.41	-6	26,880	-0.02%
2024/03/19	3.3	10.44	0	0.00	10.42	3.3	27,015	0.01%
2024/03/18	51.3	10.48	36	10.42	10.45	15.3	27,297	0.06%
2024/03/15	1.3	10.26	0	0.00	10.25	1.3	27,202	0.00%
2024/03/14	5	10.37	5	10.46	10.34	0	27,830	0.00%
2024/03/13	7	10.37	1	10.35	10.40	6	28,099	0.02%
2024/03/11	1	10.25	0	0.00	10.28	1	28,080	0.00%
2024/03/08	0	0.00	7	10.28	10.32	-7	28,405	-0.02%
2024/03/07	51	10.27	8.5	10.24	10.26	42.5	28,306	0.15%
2024/03/06	1	10.24	4	10.24	10.21	-3	28,071	-0.01%
2024/03/05	2	10.14	22	10.12	10.10	-20	28,190	-0.07%
2024/03/04	3	10.19	1	10.25	10.19	2	28,405	0.01%
2024/03/01	5.1	10.25	0	0.00	10.23	5.1	28,288	0.02%
2024/02/29	1	10.16	5.2	10.24	10.25	-4.2	28,108	-0.01%
2024/02/27	4	10.25	7	10.25	10.28	-3	27,960	-0.01%
2024/02/26	11	10.39	6	10.36	10.35	5	27,627	0.02%
2024/02/23	11	10.43	13.5	10.42	10.41	-2.5	27,354	-0.01%
2024/02/22	8.5	10.29	2.5	10.29	10.34	6	26,877	0.02%
2024/02/21	9.7	10.24	9	10.28	10.30	0.7	26,406	0.00%
2024/02/20	5	9.97	7	9.95	9.96	-2	25,499	-0.01%
2024/02/19	2.3	9.87	35	9.87	9.89	-32.7	25,222	-0.13%
2024/02/16	2	9.73	30	9.66	9.84	-28	24,986	-0.11%
2024/02/15	20.3	9.61	10	9.62	9.60	10.3	24,606	0.04%
2024/02/05	39	9.52	61	9.51	9.56	-22	24,299	-0.09%
2024/02/02	4	9.65	0	0.00	9.59	4	23,823	0.02%
2024/02/01	30	9.59	24	9.66	9.66	6	23,581	0.03%
2024/01/31	73	9.60	50	9.62	9.62	23	23,304	0.10%
2024/01/30	53	9.81	0	0.00	9.70	53	22,919	0.23%
2024/01/29	11	9.97	22	10.00	9.95	-11	22,333	-0.05%
2024/01/26	20	9.97	4.3	9.99	9.98	15.7	21,969	0.07%
2024/01/25	33.2	9.88	68	9.85	10.01	-34.8	21,537	-0.16%
2024/01/24	55	9.54	20	9.62	9.51	35	20,662	0.17%
2024/01/23	42.7	9.27	30	9.42	9.42	12.7	19,990	0.06%
2024/01/22	82.3	9.42	20	9.31	9.30	62.3	19,421	0.32%
2024/01/19	38.2	9.61	31	9.56	9.56	7.2	18,124	0.04%
2024/01/18	79.2	9.64	71	9.64	9.61	8.2	17,379	0.05%
2024/01/17	108.5	9.89	0	0.00	9.78	108.5	16,490	0.66%	大買/鉅額交易
2024/01/16	23	10.30	7	10.35	10.27	16	14,739	0.11%
2024/01/15	2	10.33	0	0.00	10.33	2	14,582	0.01%
2024/01/12	1	10.33	0	0.00	10.32	1	14,577	0.01%
2024/01/11	2	10.25	10	10.22	10.34	-8	14,581	-0.05%
2024/01/10	10.2	10.28	0	0.00	10.28	10.2	14,453	0.07%
2024/01/09	10	10.28	10	10.30	10.31	0	14,309	0.00%
2024/01/08	16	10.37	0	0.00	10.32	16	14,150	0.11%
2024/01/05	4	10.47	1	10.51	10.48	3	13,932	0.02%
2024/01/04	6	10.43	0	0.00	10.42	6	13,904	0.04%
2024/01/03	31	10.44	6	10.45	10.48	25	13,696	0.18%
2024/01/02	6	10.37	3	10.40	10.38	3	13,375	0.02%
2023/12/29	10	10.33	30	10.35	10.36	-20	13,268	-0.15%
2023/12/28	1	10.22	0	0.00	10.31	1	13,216	0.01%
2023/12/27	5	10.17	5	10.16	10.22	0	13,606	0.00%
2023/12/26	3	10.25	0	0.00	10.19	3	13,435	0.02%
2023/12/25	3	10.23	0	0.00	10.21	3	13,409	0.02%
2023/12/22	3	10.25	0	0.00	10.23	3	13,357	0.02%
2023/12/21	17	10.16	0	0.00	10.23	17	13,221	0.13%
2023/12/20	1	10.21	0	0.00	10.21	1	13,119	0.01%
2023/12/19	6	10.19	5	10.19	10.21	1	13,101	0.01%
2023/12/18	4	10.25	20.3	10.26	10.25	-16.3	12,996	-0.13%
2023/12/15	6.3	10.30	14	10.33	10.28	-7.7	12,812	-0.06%
2023/12/14	2	10.16	0.6	10.17	10.12	1.4	12,440	0.01%
2023/12/13	19.3	10.17	0	0.00	10.15	19.3	12,144	0.16%
2023/12/12	4	10.19	11	10.11	10.21	-7	11,853	-0.06%
2023/12/11	38.5	10.02	1	10.05	10.03	37.5	11,763	0.32%
2023/12/08	45	10.15	0	0.00	10.15	45	10,994	0.41%
2023/12/07	9	10.25	0.9	10.35	10.23	8.1	10,549	0.08%
2023/12/06	4	10.27	0	0.00	10.36	4	10,211	0.04%
2023/12/05	19.5	10.29	3	10.31	10.26	16.5	10,020	0.16%
2023/12/04	8	10.39	8	10.36	10.39	0	9,505	0.00%
2023/12/01	3	10.39	0	0.00	10.42	3	9,373	0.03%
2023/11/30	8.5	10.40	0	0.00	10.40	8.5	9,281	0.09%
2023/11/29	43	10.48	0	0.00	10.45	43	9,144	0.47%
2023/11/28	0	0.00	7.4	10.60	10.62	-7.4	8,462	-0.09%
2023/11/24	1	10.69	0	0.00	10.71	1	8,387	0.01%
2023/11/22	0.4	10.68	0	0.00	10.65	0.4	8,569	0.00%
2023/11/17	1	10.70	0	0.00	10.71	1	8,653	0.01%
2023/11/15	1	10.82	4.1	10.80	10.83	-3.1	9,176	-0.03%
2023/11/13	6	10.55	0	0.00	10.59	6	9,602	0.06%
2023/11/10	2	10.61	0	0.00	10.62	2	9,736	0.02%
2023/11/09	3	10.69	0	0.00	10.69	3	9,899	0.03%
2023/11/08	1	10.72	0	0.00	10.73	1	10,462	0.01%
2023/10/30	0	0.00	27	10.72	10.72	-27	11,635	-0.23%
2023/10/27	7	10.75	2	10.67	10.76	5	11,917	0.04%
2023/10/26	1	10.66	0	0.00	10.62	1	12,729	0.01%
2023/10/25	4	10.74	6	10.70	10.71	-2	13,125	-0.02%
2023/10/24	10.5	10.45	0	0.00	10.51	10.5	13,241	0.08%
2023/10/23	11	10.49	1	10.46	10.46	10	13,469	0.07%
2023/10/20	4	10.56	0	0.00	10.55	4	13,763	0.03%
2023/10/19	1	10.70	0	0.00	10.65	1	13,951	0.01%
2023/10/18	1	10.80	0	0.00	10.79	1	13,969	0.01%
2023/10/17	1	10.83	0	0.00	10.86	1	14,164	0.01%
2023/10/16	0	0.00	2	10.82	10.81	-2	14,720	-0.01%
2023/10/06	0	0.00	20	10.72	10.70	-20	16,779	-0.12%
2023/10/05	3	10.55	0	0.00	10.58	3	16,858	0.02%
2023/10/03	46.4	10.65	0	0.00	10.61	46.4	17,274	0.27%
2023/10/02	1.1	10.93	11	10.92	10.92	-9.9	17,038	-0.06%
2023/09/28	0.2	10.92	0	0.00	10.86	0.2	17,457	0.00%
2023/09/26	1.1	10.92	0	0.00	10.88	1.1	17,770	0.01%
2023/09/20	0.1	11.01	0	0.00	11.00	0.1	18,240	0.00%
2023/09/19	0	0.00	3	11.00	10.97	-3	18,322	-0.02%
2023/09/18	1.2	10.91	0	0.00	10.90	1.2	18,601	0.01%
2023/09/15	0	0.00	6	11.04	11.00	-6	18,796	-0.03%
2023/09/14	2	10.86	0	0.00	10.89	2	18,835	0.01%
2023/09/13	3.1	10.90	1	10.90	10.90	2.1	18,861	0.01%
2023/09/12	3	10.93	0	0.00	10.92	3	19,014	0.02%
2023/09/11	4	10.91	3	10.93	10.96	1	19,226	0.01%
2023/09/08	3.1	10.95	0	0.00	10.95	3.1	19,312	0.02%
2023/09/07	1	11.00	0	0.00	11.01	1	19,583	0.01%
2023/09/06	0.3	11.02	1	11.00	11.02	-0.7	19,745	0.00%
2023/09/05	30	11.11	36	11.12	11.12	-6	19,743	-0.03%
2023/09/04	4	11.19	9	11.18	11.17	-5	19,943	-0.03%
2023/08/31	0.1	10.91	0	0.00	10.88	0.1	20,308	0.00%
2023/08/30	1	11.04	2	11.04	10.99	-1	20,687	0.00%
2023/08/29	2	10.88	1	10.90	10.96	1	21,161	0.00%
2023/08/28	12	10.91	2	10.86	10.84	10	21,529	0.05%
2023/08/25	3	10.65	0	0.00	10.73	3	21,976	0.01%
2023/08/24	3.1	10.65	3	10.67	10.69	0.1	22,700	0.00%
2023/08/23	2.4	10.63	1	10.62	10.65	1.4	23,009	0.01%
2023/08/22	3	10.55	15	10.50	10.54	-12	23,454	-0.05%
2023/08/21	68.6	10.62	28	10.67	10.61	40.6	24,483	0.17%
2023/08/18	6.6	10.84	108	10.95	10.82	-101.4	25,064	-0.40%	大賣/鉅額交易
2023/08/17	17	10.83	1	10.89	10.87	16	25,278	0.06%
2023/08/16	12	10.93	56	10.95	10.94	-44	25,148	-0.17%
2023/08/15	6.1	11.01	25	11.03	11.02	-18.9	25,258	-0.07%
2023/08/14	16.7	11.08	1	11.11	11.04	15.7	25,150	0.06%
2023/08/11	3.5	11.26	0.2	11.29	11.29	3.3	24,684	0.01%
2023/08/10	0.2	11.38	0	0.00	11.35	0.2	24,609	0.00%
2023/08/09	0.5	11.42	0	0.00	11.40	0.5	24,726	0.00%
2023/08/08	3	11.42	0	0.00	11.47	3	24,874	0.01%
2023/08/07	1.2	11.51	0	0.00	11.52	1.2	24,834	0.00%
2023/08/02	1	11.67	12	11.71	11.54	-11	25,158	-0.04%
2023/08/01	10.2	11.75	5	11.87	11.72	5.2	25,170	0.02%
2023/07/31	14	11.84	54	11.86	11.83	-40	25,129	-0.16%
2023/07/28	0	0.00	1	11.60	11.61	-1	24,479	0.00%
2023/07/27	11.5	11.42	0	0.00	11.43	11.5	24,109	0.05%
2023/07/26	8	11.29	2	11.34	11.27	6	23,981	0.03%
2023/07/25	6	11.26	1	11.20	11.26	5	23,761	0.02%
2023/07/24	5	11.03	0	0.00	11.01	5	23,374	0.02%
2023/07/21	3	11.05	5	11.10	11.08	-2	23,134	-0.01%
2023/07/20	0.2	11.09	0	0.00	11.09	0.2	23,109	0.00%
2023/07/19	113	10.94	0	0.00	10.96	113	22,998	0.49%	大買/鉅額交易
2023/07/18	64	11.09	0	0.00	11.03	64	22,560	0.28%
2023/07/17	37	11.56	0	0.00	11.58	37	21,201	0.17%
2023/07/14	16	11.63	0	0.00	11.57	16	20,872	0.08%
2023/07/13	1	11.61	2	11.61	11.61	-1	20,708	0.00%
2023/07/12	4	11.54	0	0.00	11.53	4	20,728	0.02%
2023/07/11	47	11.55	0	0.00	11.53	47	20,658	0.23%
2023/07/10	9	11.44	10	11.57	11.43	-1	20,524	0.00%
2023/07/07	25	11.49	0	0.00	11.52	25	20,255	0.12%
2023/07/06	9.6	11.67	0	0.00	11.60	9.6	20,051	0.05%
2023/07/05	17	11.77	0	0.00	11.78	17	19,680	0.09%
2023/07/04	11	11.86	10	11.86	11.87	1	19,471	0.01%
2023/07/03	2	11.79	2	11.83	11.83	0	19,558	0.00%
2023/06/30	1	11.68	3	11.69	11.70	-2	19,557	-0.01%
2023/06/29	5	11.60	0	0.00	11.61	5	19,753	0.03%
2023/06/27	1	11.56	0	0.00	11.59	1	19,991	0.01%
2023/06/26	17	11.42	1	11.46	11.46	16	20,567	0.08%
2023/06/21	19	11.62	0	0.00	11.62	19	20,298	0.09%
2023/06/20	4	11.71	0	0.00	11.70	4	20,119	0.02%
2023/06/19	9	11.80	15	11.85	11.75	-6	20,053	-0.03%
2023/06/16	3	11.81	0	0.00	11.84	3	19,951	0.02%
2023/06/15	11	11.68	5	11.66	11.72	6	19,924	0.03%
2023/06/14	9.2	11.73	2	11.71	11.72	7.2	19,716	0.04%
2023/06/13	8.8	11.70	0	0.00	11.71	8.8	19,644	0.04%
2023/06/12	0	0.00	20	11.73	11.76	-20	19,475	-0.10%
2023/06/09	0.2	11.77	10.4	11.76	11.75	-10.2	19,827	-0.05%
2023/06/08	66	11.66	6	11.64	11.67	60	19,892	0.30%
2023/06/07	6.5	11.65	0	0.00	11.64	6.5	20,025	0.03%
2023/06/06	13.1	11.65	1	11.70	11.65	12.1	19,804	0.06%
2023/06/05	32.4	11.61	0	0.00	11.53	32.4	19,821	0.16%
2023/06/02	22.1	11.49	0	0.00	11.50	22.1	19,632	0.11%
2023/06/01	4.2	11.24	2	11.28	11.30	2.2	19,279	0.01%
2023/05/31	77.4	11.33	13	11.39	11.25	64.4	18,948	0.34%
2023/05/30	35	11.42	0	0.00	11.37	35	18,435	0.19%
2023/05/29	27.1	11.61	0	0.00	11.57	27.1	17,927	0.15%
2023/05/26	20.1	11.58	2	11.57	11.56	18.1	17,787	0.10%
2023/05/25	96.4	11.73	5	11.65	11.58	91.4	17,433	0.52%
2023/05/24	42.3	11.90	0	0.00	11.87	42.3	16,325	0.26%
2023/05/23	13	12.11	0.1	12.21	12.07	12.9	15,557	0.08%
2023/05/22	2	12.18	0.2	12.20	12.18	1.8	15,329	0.01%
2023/05/19	12	12.20	0	0.00	12.20	12	15,216	0.08%
2023/05/18	5	12.26	0	0.00	12.32	5	14,948	0.03%
2023/05/17	7	12.28	41	12.28	12.27	-34	15,008	-0.23%
2023/05/16	0	0.00	2	12.43	12.36	-2	14,964	-0.01%
2023/05/15	5	12.20	3	12.26	12.26	2	15,138	0.01%
2023/05/12	26	12.35	0	0.00	12.34	26	14,958	0.17%
2023/05/11	3	12.59	3	12.59	12.54	0	14,749	0.00%
2023/05/10	1	12.72	1	12.80	12.67	0	14,775	0.00%
2023/05/09	0.5	12.84	80.2	12.92	12.95	-79.6	14,681	-0.54%
2023/05/05	0	0.00	6	12.50	12.50	-6	14,775	-0.04%
2023/05/04	0	0.00	3	12.38	12.38	-3	14,764	-0.02%
2023/05/03	1.2	12.22	0.1	12.20	12.19	1.1	14,679	0.01%
2023/04/25	1.5	12.20	0	0.00	12.08	1.5	15,774	0.01%
2023/04/24	1	12.20	0	0.00	12.20	1	16,097	0.01%
2023/04/21	0	0.00	5	12.29	12.25	-5	16,015	-0.03%
2023/04/20	2	12.28	10	12.29	12.27	-8	15,957	-0.05%
2023/04/19	1	12.35	0	0.00	12.30	1	15,965	0.01%
2023/04/18	3	12.34	1	12.34	12.34	2	15,913	0.01%
2023/04/17	6	12.21	10.4	12.21	12.23	-4.4	15,813	-0.03%
2023/04/12	1.1	12.07	4	12.11	12.12	-2.9	15,657	-0.02%
2023/04/11	0.1	12.04	70	12.05	12.03	-69.9	15,523	-0.45%
2023/04/10	1.1	11.91	0	0.00	11.93	1.1	15,505	0.01%
2023/04/07	1.1	11.91	0	0.00	11.90	1.1	15,436	0.01%
2023/04/06	3.2	11.85	0	0.00	11.84	3.2	15,345	0.02%
2023/03/31	6	11.91	4	11.97	11.95	2	15,078	0.01%
2023/03/30	12.6	11.82	0	0.00	11.85	12.6	14,859	0.08%
2023/03/29	2.1	11.88	0	0.00	11.86	2.1	14,517	0.01%
2023/03/28	62	11.87	0	0.00	11.86	62	14,347	0.43%
2023/03/27	16.3	11.92	0	0.00	11.93	16.3	14,018	0.12%
2023/03/24	0.2	12.15	8	12.15	12.13	-7.8	13,403	-0.06%
2023/03/23	1	12.09	0	0.00	12.12	1	13,309	0.01%
2023/03/22	2	12.07	0	0.00	12.12	2	13,217	0.02%
2023/03/21	1.1	12.04	0	0.00	12.04	1.1	13,123	0.01%
2023/03/20	0	0.00	4	12.06	12.04	-4	13,020	-0.03%
2023/03/17	0	0.00	2	12.20	12.14	-2	12,940	-0.02%
2023/03/16	9	12.00	0	0.00	12.02	9	12,891	0.07%
2023/03/15	1	12.07	0	0.00	12.03	1	12,846	0.01%
2023/03/14	15.2	11.95	0	0.00	11.93	15.2	12,770	0.12%
2023/03/13	12.1	12.01	2	12.11	12.10	10.1	12,273	0.08%
2023/03/10	10.7	12.12	0	0.00	12.09	10.7	12,120	0.09%
2023/03/09	1	12.32	0	0.00	12.33	1	11,786	0.01%
2023/03/08	2.1	12.35	0	0.00	12.33	2.1	11,706	0.02%
2023/03/07	0	0.00	21	12.38	12.58	-21	11,613	-0.18%
2023/03/03	0	0.00	4	12.35	12.36	-4	11,230	-0.04%
2023/03/02	3	12.17	0	0.00	12.26	3	11,086	0.03%
2023/03/01	3.1	12.05	0	0.00	12.12	3.1	10,944	0.03%
2023/02/24	4.4	12.13	0	0.00	12.10	4.4	10,685	0.04%
2023/02/23	2.2	12.27	2	12.29	12.26	0.2	10,369	0.00%
2023/02/22	6	12.31	0	0.00	12.31	6	10,236	0.06%
2023/02/21	1.4	12.38	0	0.00	12.36	1.4	10,102	0.01%
2023/02/20	0.3	12.26	0	0.00	12.26	0.3	9,909	0.00%
2023/02/17	5	12.07	0	0.00	12.10	5	9,801	0.05%
2023/02/16	0	12.12	2	12.17	12.16	-2	9,810	-0.02%
2023/02/15	1	12.22	10	12.21	12.10	-9	9,778	-0.09%
2023/02/14	1	12.27	1	12.22	12.22	0	9,616	0.00%
2023/02/13	1	12.20	0	0.00	12.20	1	9,536	0.01%
2023/02/10	24	12.15	0	0.00	12.14	24	9,252	0.26%
2023/02/09	1.5	12.13	0	0.00	12.15	1.5	9,241	0.02%
2023/02/08	13	12.09	0	0.00	12.09	13	9,216	0.14%
2023/02/07	6	12.02	0	0.00	12.02	6	9,107	0.07%
2023/02/06	47	11.98	1	12.03	11.92	46	9,071	0.51%
2023/02/03	45	12.15	0	0.00	12.03	45	8,865	0.51%
2023/02/02	48.5	12.35	0	0.00	12.34	48.5	8,609	0.56%
2023/02/01	1	12.30	0	0.00	12.37	1	8,491	0.01%
2023/01/31	14	12.37	0	0.00	12.34	14	8,383	0.17%
2023/01/30	2.1	12.64	0	0.00	12.59	2.1	8,189	0.03%
2023/01/17	11.7	12.50	0	0.00	12.40	11.7	8,088	0.14%
2023/01/16	8	12.87	34	12.89	12.85	-26	7,767	-0.33%
2023/01/12	6	12.68	0.2	12.69	12.62	5.8	7,229	0.08%
2023/01/11	1.4	12.60	11.5	12.59	12.62	-10.1	6,834	-0.15%
2023/01/10	2.5	12.58	6	12.53	12.56	-3.5	6,800	-0.05%
2023/01/09	3	12.59	20	12.62	12.59	-17	6,784	-0.25%
2023/01/06	70	12.51	40	12.51	12.50	30	6,695	0.45%
2023/01/05	1	12.52	1	12.52	12.50	0	6,681	0.00%
2023/01/04	4	12.30	3	12.30	12.29	1	6,626	0.02%
2023/01/03	1	12.06	0	0.00	12.06	1	6,639	0.02%
2022/12/30	1	12.00	0	0.00	11.97	1	6,673	0.01%
2022/12/28	10	12.03	0	0.00	12.03	10	6,662	0.15%
2022/12/23	3	11.82	0	0.00	11.84	3	6,879	0.04%
2022/12/21	1	11.76	0	0.00	11.73	1	7,230	0.01%
2022/12/20	3	11.82	58	11.80	11.71	-55	7,459	-0.74%
2022/12/19	4.5	11.96	2	11.92	11.90	2.5	7,568	0.03%
2022/12/16	0	0.00	1.2	11.78	12.00	-1.2	7,542	-0.02%
2022/12/15	5	11.87	0	0.00	11.86	5	7,533	0.07%
2022/12/13	0.2	11.94	0	0.00	11.89	0.2	7,578	0.00%
2022/12/12	54	11.88	55	11.94	11.94	-1	7,645	-0.01%
2022/12/09	2.3	11.88	0	0.00	11.97	2.3	7,672	0.03%
2022/12/08	5	11.71	0.1	11.78	11.73	4.9	7,598	0.06%
2022/12/07	0.2	11.86	43	11.80	11.86	-42.8	7,645	-0.56%
2022/12/06	2	11.77	0	0.00	11.75	2	7,709	0.03%
2022/12/02	6	11.50	0	0.00	11.49	6	7,718	0.08%
2022/12/01	12.2	11.84	0	0.00	11.70	12.2	7,686	0.16%
2022/11/30	0	0.00	30	11.65	11.68	-30	7,673	-0.39%
2022/11/29	0	0.00	3	11.46	11.57	-3	7,673	-0.04%
2022/11/28	0	0.00	3	11.05	11.18	-3	7,528	-0.04%
2022/11/25	0	0.00	1	11.25	11.28	-1	7,539	-0.01%
2022/11/22	0	0.00	0.3	11.13	11.14	-0.3	7,804	0.00%
2022/11/21	5	10.96	0	0.00	11.00	5	7,883	0.06%
2022/11/18	0	0.00	2	11.13	11.13	-2	7,870	-0.03%
2022/11/17	12	11.05	0	0.00	11.07	12	8,127	0.15%
2022/11/16	4.6	11.21	0	0.00	11.20	4.6	8,159	0.06%
2022/11/15	7	11.05	1	11.09	11.25	6	8,186	0.07%
2022/11/14	13	11.12	0	0.00	11.03	13	8,173	0.16%
2022/11/11	1.4	10.69	0	0.00	10.72	1.4	8,222	0.02%
2022/11/10	3	10.40	0.1	10.47	10.40	2.9	8,194	0.04%
2022/11/09	4.4	10.62	0	0.00	10.58	4.4	8,278	0.05%
2022/11/08	1	10.60	0	0.00	10.56	1	8,434	0.01%
2022/11/07	1	10.62	18	10.60	10.66	-17	8,473	-0.20%
2022/11/03	3	10.04	0	0.00	10.09	3	8,790	0.03%
2022/11/02	6.2	10.12	0	0.00	10.20	6.2	8,892	0.07%
2022/11/01	1	9.86	0	0.00	9.93	1	8,975	0.01%
2022/10/31	4	10.00	1	9.98	9.99	3	8,936	0.03%
2022/10/28	11	10.24	2	10.31	10.17	9	8,764	0.10%
2022/10/27	0	0.00	25	10.55	10.47	-25	8,865	-0.28%
2022/10/26	4	10.49	0	0.00	10.45	4	9,362	0.04%
2022/10/25	9	10.41	6	10.45	10.45	3	9,916	0.03%
2022/10/24	8	10.66	0	0.00	10.59	8	10,078	0.08%
2022/10/20	2.1	10.74	0	0.00	10.85	2.1	10,016	0.02%
2022/10/19	2	10.92	2	10.89	10.88	0	10,014	0.00%
2022/10/18	0.2	10.81	5	10.86	10.83	-4.8	10,113	-0.05%
2022/10/17	3.1	10.73	0	0.00	10.75	3.1	10,568	0.03%
2022/10/14	6	10.73	0	0.00	10.85	6	10,621	0.06%
2022/10/13	0	0.00	35	10.70	10.65	-35	10,653	-0.33%
2022/10/12	5	10.65	5	10.71	10.61	0	10,760	0.00%
2022/10/11	8.5	10.81	0	0.00	10.77	8.5	11,044	0.08%
2022/10/07	3.2	11.01	0	0.00	11.00	3.2	11,720	0.03%
2022/10/05	0	0.00	2	11.24	11.22	-2	12,246	-0.02%
2022/10/04	1.5	11.05	10	11.01	11.04	-8.5	12,275	-0.07%
2022/10/03	2.2	10.92	0	0.00	10.88	2.2	12,499	0.02%
2022/09/30	55	10.87	65	10.92	10.95	-10	12,489	-0.08%
2022/09/29	5	11.08	0	0.00	11.03	5	12,435	0.04%
2022/09/28	5.2	11.17	0	0.00	11.13	5.2	12,468	0.04%
2022/09/27	4	11.34	0	0.00	11.35	4	12,407	0.03%
2022/09/26	7.6	11.51	0	0.00	11.48	7.6	12,167	0.06%
2022/09/23	1	11.60	0	0.00	11.66	1	12,028	0.01%
2022/09/22	5.2	11.61	0	0.00	11.61	5.2	12,026	0.04%
2022/09/21	4.2	11.73	0	0.00	11.73	4.2	11,937	0.04%
2022/09/19	32.3	11.83	0	0.00	11.81	32.3	11,861	0.27%
2022/09/16	0.5	11.96	0	0.00	11.93	0.5	11,784	0.00%
2022/09/14	1	11.91	0	0.00	11.91	1	11,692	0.01%
2022/09/13	0	12.03	13	12.02	12.02	-13	11,617	-0.11%
2022/09/12	25.9	11.84	0	0.00	11.85	25.9	11,526	0.22%
2022/09/08	27.1	11.75	0	0.00	11.74	27.1	11,505	0.24%
2022/09/05	23	11.70	0	0.00	11.71	23	11,481	0.20%
2022/09/02	0.1	11.72	0	0.00	11.70	0.1	11,426	0.00%
2022/09/01	3	11.74	10	11.79	11.77	-7	11,381	-0.06%
2022/08/30	4	11.73	0	0.00	11.74	4	11,200	0.04%
2022/08/29	0	0.00	15	11.71	11.71	-15	11,080	-0.14%
2022/08/26	0	0.00	6	11.78	11.77	-6	10,994	-0.05%
2022/08/25	9.1	11.66	0	0.00	11.63	9.1	10,873	0.08%
2022/08/24	28	11.59	0	0.00	11.59	28	10,836	0.26%
2022/08/23	6	11.75	0	0.00	11.76	6	10,536	0.06%
2022/08/22	9	11.71	0	0.00	11.78	9	10,504	0.09%
2022/08/19	5	11.66	0	0.00	11.74	5	10,388	0.05%
2022/08/18	71.1	11.68	0	0.00	11.68	71.1	10,282	0.69%
2022/08/17	2	11.74	7	11.70	11.74	-5	10,061	-0.05%
2022/08/16	9	11.66	7	11.64	11.66	2	9,986	0.02%
2022/08/15	23	11.69	56	11.71	11.70	-33	9,899	-0.33%
2022/08/12	5.3	11.67	0	0.00	11.77	5.3	9,756	0.05%
2022/08/11	0	0.00	17	11.55	11.61	-17	9,740	-0.17%
2022/08/10	6.8	11.54	0	0.00	11.52	6.8	9,594	0.07%
2022/08/09	14	11.76	0	0.00	11.74	14	9,250	0.15%
2022/08/08	11.2	11.71	0	0.00	11.71	11.2	9,094	0.12%
2022/08/05	1	11.62	0.4	11.56	11.59	0.6	8,913	0.01%
2022/08/04	15.9	11.52	0	0.00	11.52	15.9	8,815	0.18%
2022/08/03	8.1	11.50	0	0.00	11.49	8.1	8,718	0.09%
2022/08/02	9.1	11.64	14	11.55	11.53	-4.9	8,566	-0.06%
2022/08/01	33.7	11.79	19	11.86	11.77	14.7	8,121	0.18%
2022/07/29	41.2	11.95	0	0.00	11.90	41.2	7,619	0.54%
2022/07/28	2	11.98	0	0.00	12.01	2	7,362	0.03%
2022/07/27	3.1	11.96	0	0.00	11.99	3.1	7,317	0.04%
2022/07/26	2	12.02	4	11.97	12.02	-2	7,439	-0.03%
2022/07/25	2	11.92	0	0.00	11.89	2	7,444	0.03%
2022/07/22	40.5	11.95	0	0.00	11.91	40.5	7,391	0.55%
2022/07/21	7.7	12.06	0	0.00	12.05	7.7	6,984	0.11%
2022/07/20	1	12.16	0	0.00	12.13	1	6,933	0.01%
2022/07/19	4	12.13	0	0.00	12.08	4	6,979	0.06%
2022/07/18	100.8	12.03	74	12.16	12.16	26.8	6,919	0.39%
2022/07/15	104.9	12.97	0	0.00	13.00	104.9	6,696	1.57%	大買/鉅額交易
2022/07/14	59.3	13.08	0	0.00	13.04	59.3	5,901	1.01%
2022/07/13	5.4	13.32	0	0.00	13.22	5.4	5,661	0.09%
2022/07/12	0.2	13.27	0	0.00	13.28	0.2	5,470	0.00%
2022/07/11	9.2	13.26	0	0.00	13.25	9.2	5,395	0.17%
2022/07/08	13	13.44	1.4	13.44	13.43	11.7	5,223	0.22%
2022/07/07	0	0.00	1	13.36	13.37	-1	5,142	-0.02%
2022/07/06	15.6	13.44	0.4	13.38	13.31	15.2	5,188	0.29%
2022/07/05	0.1	13.64	1	13.60	13.58	-0.9	5,133	-0.02%
2022/07/01	1	13.45	0	0.00	13.47	1	5,432	0.02%
2022/06/30	0	0.00	1	13.41	13.59	-1	6,109	-0.02%
2022/06/29	2	13.62	6	13.54	13.53	-4	6,114	-0.07%
2022/06/28	0	0.00	12	13.39	13.44	-12	6,239	-0.19%
2022/06/27	0	0.00	7	13.37	13.38	-7	6,320	-0.11%
2022/06/24	2.5	13.28	1	13.35	13.28	1.5	6,329	0.02%
2022/06/23	0	13.26	2	13.26	13.26	-2	6,441	-0.03%
2022/06/22	2.2	13.33	0	0.00	13.31	2.2	6,539	0.03%
2022/06/21	0.3	13.36	0	0.00	13.36	0.3	6,600	0.00%
2022/06/17	2	13.20	51	13.21	13.26	-49	6,817	-0.72%
2022/06/16	5.4	13.41	0	0.00	13.34	5.4	6,919	0.08%
2022/06/15	2.6	13.52	0	0.00	13.57	2.6	6,992	0.04%
2022/06/14	0	0.00	20	13.48	13.50	-20	7,364	-0.27%
2022/06/13	0	13.58	0	0.00	13.57	0	8,146	0.00%
2022/06/09	0	13.86	0	0.00	13.83	0	9,719	0.00%
2022/06/08	0	0.00	40	13.82	13.80	-40	10,272	-0.39%
2022/06/06	0.1	13.76	0	0.00	13.77	0.1	10,901	0.00%
2022/06/01	0	0.00	0.4	13.78	13.83	-0.4	11,357	0.00%
2022/05/31	0	0.00	0.3	13.70	13.69	-0.3	11,451	0.00%
2022/05/30	1	13.65	0	0.00	13.66	1	11,501	0.01%
2022/05/26	0	0.00	15	13.78	13.76	-15	11,698	-0.13%
2022/05/24	0	0.00	5	13.84	13.79	-5	12,145	-0.04%
2022/05/20	2.4	13.90	11.2	13.89	13.88	-8.9	12,357	-0.07%
2022/05/19	1.3	13.55	0	0.00	13.71	1.3	12,340	0.01%
2022/05/18	0	0.00	1	13.65	13.68	-1	12,290	-0.01%
2022/05/17	0	0.00	0.7	13.55	13.59	-0.7	12,367	-0.01%
2022/05/12	2	13.43	0	0.00	13.32	2	12,789	0.02%
2022/05/11	2	13.52	0	0.00	13.57	2	13,241	0.02%
2022/05/10	2	13.28	0	0.00	13.48	2	13,399	0.01%
2022/05/09	5.1	13.56	0	0.00	13.51	5.1	13,472	0.04%
2022/05/06	6	13.80	0	0.00	13.70	6	13,456	0.04%
2022/05/05	0.2	14.02	0	0.00	14.00	0.2	13,457	0.00%
2022/04/29	0	0.00	5	13.81	13.88	-5	13,710	-0.04%
2022/04/27	0.1	13.45	25	13.39	13.50	-25	13,883	-0.18%
2022/04/26	1	13.60	0	0.00	13.58	1	14,010	0.01%
2022/04/25	2.1	13.60	4	13.66	13.62	-1.9	14,272	-0.01%
2022/04/22	0	0.00	16	13.82	13.88	-16	14,452	-0.11%
2022/04/21	7	13.92	10	14.03	13.88	-3	14,428	-0.02%
2022/04/20	0	0.00	12	14.23	14.18	-12	14,341	-0.08%
2022/04/15	5	14.20	0	0.00	14.23	5	14,390	0.03%
2022/04/14	0.5	14.20	28.6	14.30	14.29	-28.1	14,456	-0.19%
2022/04/13	5	14.12	0	0.00	14.17	5	14,594	0.03%
2022/04/12	0	0.00	1	14.17	14.22	-1	14,832	-0.01%
2022/04/11	15	14.21	1	14.30	14.17	14	14,855	0.09%
2022/04/08	0	0.00	20	14.39	14.40	-20	14,777	-0.14%
2022/04/07	28	14.28	0	0.00	14.13	28	14,617	0.19%
2022/04/06	81	14.18	63.2	14.31	14.41	17.8	14,510	0.12%
2022/04/01	7	13.86	0	0.00	13.93	7	13,878	0.05%
2022/03/31	0	0.00	2.4	13.91	13.95	-2.4	13,889	-0.02%
2022/03/30	0	0.00	7.4	13.82	13.86	-7.4	14,027	-0.05%
2022/03/28	0	0.00	16	13.65	13.76	-16	14,313	-0.11%
2022/03/25	3	13.70	0	0.00	13.66	3	14,277	0.02%
2022/03/24	0	0.00	4	13.69	13.78	-4	14,340	-0.03%
2022/03/23	5	13.75	0	0.00	13.75	5	14,461	0.03%
2022/03/22	0	0.00	1	13.67	13.70	-1	14,416	-0.01%
2022/03/21	2	13.56	0	0.00	13.42	2	14,346	0.01%
2022/03/18	0	0.00	4	13.32	13.42	-4	14,375	-0.03%
2022/03/17	6	13.04	45	13.15	13.23	-39	14,292	-0.27%
2022/03/16	123.2	12.27	86	12.25	12.40	37.2	14,031	0.26%	大買/
2022/03/15	22.2	12.69	2.3	12.62	12.49	19.9	13,556	0.15%
2022/03/14	7.1	13.23	2	13.18	13.18	5.1	12,540	0.04%
2022/03/11	18.3	13.49	0.5	13.70	13.44	17.8	12,094	0.15%
2022/03/10	0.7	13.78	1	13.82	13.78	-0.3	11,716	0.00%
2022/03/09	29.4	13.62	1	13.65	13.51	28.4	11,861	0.24%
2022/03/08	8.1	13.76	0	0.00	13.78	8.1	11,465	0.07%
2022/03/07	8.1	13.91	1	13.95	14.00	7.1	11,240	0.06%
2022/03/04	2.5	14.01	1	14.10	14.04	1.5	11,209	0.01%
2022/03/03	9	14.08	0	0.00	14.08	9	11,205	0.08%
2022/03/02	10	14.04	0	14.10	14.04	10	11,266	0.09%
2022/03/01	11	14.09	14	14.11	14.08	-3	11,237	-0.03%
2022/02/25	38	14.05	0	0.00	14.05	38	11,163	0.34%
2022/02/24	34	14.12	3	14.09	14.12	31	10,998	0.28%
2022/02/23	12	14.27	0	0.00	14.25	12	10,879	0.11%
2022/02/22	16.4	14.20	0	0.00	14.22	16.4	10,972	0.15%
2022/02/21	20	14.37	0	0.00	14.36	20	10,967	0.18%
2022/02/18	1	14.38	0	0.00	14.39	1	11,026	0.01%
2022/02/17	34	14.34	0	0.00	14.31	34	11,133	0.31%
2022/02/16	2	14.32	0	0.00	14.31	2	11,416	0.02%
2022/02/15	10.2	14.34	0	0.00	14.21	10.2	11,559	0.09%
2022/02/14	3.1	14.57	0	0.00	14.52	3.1	11,754	0.03%
2022/02/11	0	0.00	16	14.75	14.79	-16	12,334	-0.13%
2022/02/10	2	14.48	3	14.57	14.58	-1	12,617	-0.01%
2022/02/09	2	14.46	1	14.40	14.47	1	13,303	0.01%
2022/02/08	3	14.17	13	14.25	14.16	-10	13,721	-0.07%
2022/02/07	11	14.16	0	0.00	14.17	11	14,094	0.08%
2022/01/26	5.1	14.18	2	14.24	14.17	3.1	14,311	0.02%
2022/01/25	12.1	14.27	18	14.30	14.24	-6	14,722	-0.04%
2022/01/24	2.1	14.26	16	14.37	14.43	-14	14,831	-0.09%
2022/01/21	2.6	14.32	3	14.24	14.29	-0.5	14,878	0.00%
2022/01/20	0.2	14.29	0	0.00	14.31	0.2	14,839	0.00%
2022/01/19	4.1	14.14	0	0.00	14.13	4.1	14,912	0.03%
2022/01/18	21.2	13.88	0	0.00	13.97	21.2	15,011	0.14%
2022/01/17	60.1	14.17	1.5	14.14	14.13	58.6	14,704	0.40%
2022/01/14	6.1	14.28	0	0.00	14.28	6.1	14,427	0.04%
2022/01/11	0	0.00	2	14.25	14.40	-2	14,247	-0.01%
2022/01/10	2	14.25	14	14.24	14.25	-12	14,082	-0.09%
2022/01/07	0	0.00	5	14.16	14.18	-5	14,231	-0.04%
2022/01/06	6.1	14.11	3	14.15	14.12	3.1	14,133	0.02%
2022/01/05	2.7	14.24	5	14.28	14.22	-2.3	13,900	-0.02%
2022/01/04	0	0.00	15	14.47	14.51	-15	13,667	-0.11%
2022/01/03	4	14.35	0	0.00	14.40	4	13,622	0.03%
2021/12/29	3.6	14.38	4.1	14.33	14.33	-0.6	13,811	0.00%
2021/12/28	2	14.50	20	14.53	14.47	-18	13,763	-0.13%
2021/12/27	0	0.00	2	14.55	14.56	-2	13,759	-0.01%
2021/12/24	0	0.00	10	14.55	14.54	-10	13,736	-0.07%
2021/12/23	1	14.39	7	14.32	14.45	-6	13,484	-0.04%
2021/12/20	10.1	14.08	2	14.06	14.08	8.1	13,337	0.06%
2021/12/17	0	0.00	10	14.33	14.34	-10	13,225	-0.08%
2021/12/16	0	0.00	2	14.21	14.23	-2	13,276	-0.02%
2021/12/15	4	14.02	286	14.16	14.14	-282	13,338	-2.11%	大賣/鉅額交易
2021/12/14	9.1	14.04	0	0.00	13.99	9.1	13,480	0.07%
2021/12/13	1	14.38	0	0.00	14.33	1	13,795	0.01%
2021/12/10	23	14.31	4	14.29	14.28	19	13,882	0.14%
2021/12/09	2	14.14	15.1	14.29	14.29	-13.1	13,811	-0.10%
2021/12/08	1	14.03	0	0.00	14.04	1	13,604	0.01%
2021/12/07	2	13.98	0	0.00	14.00	2	13,600	0.01%
2021/12/06	5	14.04	1	14.10	14.01	4	13,558	0.03%
2021/12/03	6	13.82	5	14.04	14.06	1	13,478	0.01%
2021/12/02	2	13.68	2	13.73	13.77	0	13,202	0.00%
2021/12/01	0	0.00	5	13.71	13.75	-5	13,351	-0.04%
2021/11/30	32.1	13.61	0	0.00	13.60	32.1	13,596	0.24%
2021/11/29	6	13.64	0	0.00	13.65	6	13,593	0.04%
2021/11/26	4.1	13.79	10	13.73	13.69	-6	13,697	-0.04%
2021/11/25	2	13.88	0	0.00	13.90	2	13,593	0.01%
2021/11/24	0	0.00	13	13.80	13.79	-13	13,588	-0.10%
2021/11/23	1	13.74	4.6	13.75	13.73	-3.6	13,550	-0.03%
2021/11/22	2	13.73	0	0.00	13.70	2	13,543	0.01%
2021/11/19	4.4	13.64	1	13.66	13.64	3.4	13,549	0.02%
2021/11/18	7.1	13.67	0	0.00	13.69	7.1	13,445	0.05%
2021/11/17	4.2	13.77	0	0.00	13.76	4.2	13,389	0.03%
2021/11/16	13.5	13.74	0	0.00	13.74	13.5	13,504	0.10%
2021/11/15	23.3	13.74	1	13.73	13.71	22.3	13,455	0.17%
2021/11/12	18.1	13.94	55	13.98	13.91	-36.9	13,157	-0.28%
2021/11/11	19	13.75	6	13.71	13.81	13	12,962	0.10%
2021/11/10	37.3	13.47	1	13.43	13.40	36.3	12,650	0.29%
2021/11/09	60.6	13.64	6	13.66	13.57	54.6	12,007	0.45%
2021/11/08	80.2	13.72	1	13.80	13.71	79.2	11,286	0.70%
2021/11/05	54.3	13.89	0	0.00	13.86	54.3	10,669	0.51%
2021/11/04	63.1	13.96	1	13.98	13.94	62.1	10,204	0.61%
2021/11/03	28.1	13.97	0	0.00	14.01	28.1	10,097	0.28%
2021/11/02	72	14.05	6	14.19	14.01	66	10,082	0.65%
2021/11/01	15.3	14.06	0	0.00	14.10	15.3	9,851	0.16%
2021/10/29	41.2	14.11	0	0.00	14.13	41.2	9,887	0.42%
2021/10/28	9.5	14.21	0	0.00	14.21	9.5	9,781	0.10%
2021/10/27	9.6	14.18	0	0.00	14.23	9.6	9,915	0.10%
2021/10/26	22.1	14.37	0	0.00	14.29	22.1	9,910	0.22%
2021/10/20	0	0.00	0.1	14.52	14.49	-0.1	11,077	0.00%
2021/10/19	4	14.56	0	0.00	14.54	4	11,260	0.04%
2021/10/15	15.1	14.38	0	0.00	14.46	15.1	11,664	0.13%
2021/10/14	0	0.00	2	14.60	14.60	-2	12,293	-0.02%
2021/10/13	0.1	14.54	0	0.00	14.58	0.1	13,097	0.00%
2021/10/08	1.2	14.80	0	0.00	14.69	1.2	14,558	0.01%
2021/10/07	6	14.87	16	14.86	14.92	-10	14,923	-0.07%
2021/10/06	0	0.00	11	14.65	14.75	-11	15,111	-0.07%
2021/10/05	2	14.46	0	0.00	14.56	2	15,488	0.01%
2021/10/04	0	0.00	8	14.52	14.52	-8	15,955	-0.05%
2021/10/01	0.1	14.53	8	14.48	14.48	-7.9	16,396	-0.05%
2021/09/30	1	14.55	0	0.00	14.61	1	16,844	0.01%
2021/09/28	0	0.00	25	14.62	14.64	-25	17,942	-0.14%
2021/09/27	22	14.36	0	0.00	14.35	22	17,971	0.12%
2021/09/24	1	14.63	0	0.00	14.57	1	17,973	0.01%
2021/09/23	2	14.48	10	14.77	14.53	-8	18,139	-0.04%
2021/09/22	1.1	13.99	12	14.01	14.12	-11	18,032	-0.06%
2021/09/17	5	14.21	6	14.14	14.18	-1	17,974	-0.01%
2021/09/16	39.1	14.37	1	14.55	14.24	38.1	17,831	0.21%
2021/09/15	7.1	14.81	4	14.77	14.73	3.1	17,376	0.02%
2021/09/14	0	0.00	1	15.10	15.04	-1	17,265	-0.01%
2021/09/13	0	0.00	3	15.03	15.07	-3	17,369	-0.02%
2021/09/10	0	0.00	190	15.09	15.00	-190	17,530	-1.08%	大賣/鉅額交易
2021/09/09	0	0.00	13	14.92	14.94	-13	17,835	-0.07%
2021/09/08	0	0.00	0.8	15.00	14.98	-0.8	18,058	0.00%
2021/09/07	5.1	14.93	8	14.91	14.93	-2.9	18,082	-0.02%
2021/09/06	0.3	15.02	0.1	15.18	14.99	0.2	18,204	0.00%
2021/09/03	17.2	14.97	12	15.04	15.06	5.2	18,007	0.03%
2021/09/01	1	14.71	0	0.00	14.73	1	17,522	0.01%
2021/08/31	0.1	14.41	0	0.00	14.47	0.1	17,345	0.00%
2021/08/30	0	0.00	24	14.47	14.47	-24	17,319	-0.14%
2021/08/27	3.3	14.41	0	0.00	14.42	3.3	17,252	0.02%
2021/08/26	3.1	14.42	4	14.43	14.43	-0.9	17,241	-0.01%
2021/08/25	7.1	14.38	0	0.00	14.43	7.1	17,183	0.04%
2021/08/24	3.1	14.27	20	14.27	14.29	-17	17,194	-0.10%
2021/08/23	0.1	14.23	0	0.00	14.20	0.1	17,173	0.00%
2021/08/20	9	13.87	0	0.00	13.86	9	17,067	0.05%
2021/08/19	8	14.03	5	14.01	14.01	3	16,856	0.02%
2021/08/17	0	0.00	21	14.21	14.12	-21	16,728	-0.13%
2021/08/16	3.2	14.30	3	14.30	14.30	0.2	16,678	0.00%
2021/08/13	2	14.28	0	0.00	14.30	2	16,582	0.01%
2021/08/12	4	14.35	0	0.00	14.36	4	16,536	0.02%
2021/08/11	11	14.37	5	14.36	14.34	6	16,466	0.04%
2021/08/10	1.2	14.08	0	0.00	14.09	1.2	16,299	0.01%
2021/08/09	15.1	13.94	7	14.08	14.08	8.1	16,292	0.05%
2021/08/06	7.2	13.86	3	13.88	13.89	4.2	16,026	0.03%
2021/08/05	6	13.99	0	0.00	13.96	6	15,823	0.04%
2021/08/04	4.2	14.02	3	14.03	14.03	1.2	15,823	0.01%
2021/08/03	18.5	13.99	0	0.00	13.96	18.5	15,715	0.12%
2021/08/02	17	13.87	1	13.87	14.05	16	15,530	0.10%
2021/07/30	8.5	13.96	0	0.00	13.92	8.5	15,385	0.06%
2021/07/29	13.1	13.97	0	0.00	14.05	13.1	15,241	0.09%
2021/07/28	13.6	13.92	6	13.90	13.88	7.6	15,073	0.05%
2021/07/27	15.3	14.16	1	14.19	14.15	14.3	14,771	0.10%
2021/07/26	42	14.32	5	14.41	14.26	37	14,884	0.25%
2021/07/23	21.3	14.52	2	14.63	14.50	19.3	14,482	0.13%
2021/07/22	9	14.58	1	14.59	14.61	8	14,626	0.05%
2021/07/21	17	14.44	2	14.42	14.42	15	14,896	0.10%
2021/07/20	80.1	14.56	10	14.55	14.49	70.1	14,776	0.47%
2021/07/19	105	14.79	1	14.79	14.76	104	14,050	0.74%	大買/鉅額交易
2021/07/16	135.2	14.91	6	14.92	14.92	129.2	13,439	0.96%	大買/鉅額交易
2021/07/15	18.3	15.56	1	15.50	15.59	17.3	12,665	0.14%
2021/07/14	28	15.41	2	15.40	15.42	26	12,176	0.21%
2021/07/13	57.1	15.46	0	0.00	15.45	57.1	11,740	0.49%
2021/07/12	35	15.46	0	0.00	15.48	35	11,418	0.31%
2021/07/09	21.8	15.40	0	0.00	15.44	21.8	11,013	0.20%
2021/07/08	39.3	15.57	0.5	15.58	15.56	38.8	10,590	0.37%
2021/07/07	17.3	15.63	0	0.00	15.61	17.3	10,149	0.17%
2021/07/06	14.4	15.69	0	0.00	15.70	14.4	9,772	0.15%
2021/07/05	41	15.76	1	15.75	15.80	40	9,266	0.43%
2021/07/02	6	15.61	0	0.00	15.61	6	8,694	0.07%
2021/07/01	2.4	15.64	2	15.63	15.64	0.4	8,655	0.00%
2021/06/30	23.5	15.69	0	0.00	15.68	23.5	8,582	0.27%
2021/06/29	7	15.73	0	0.00	15.71	7	8,411	0.08%
2021/06/24	6.1	15.72	0	0.00	15.74	6.1	8,621	0.07%
2021/06/23	0.1	15.63	10	15.67	15.68	-9.9	8,635	-0.11%
2021/06/22	3	15.50	3	15.50	15.53	0	8,835	0.00%
2021/06/21	17.1	15.44	0	0.00	15.51	17.1	9,068	0.19%
2021/06/18	40.1	15.64	2	15.60	15.63	38.1	9,032	0.42%
2021/06/17	34.2	15.72	0	0.00	15.71	34.2	8,735	0.39%
2021/06/16	5.1	15.86	0	0.00	15.87	5.1	8,671	0.06%
2021/06/15	5	15.91	1	16.01	15.94	4	8,646	0.05%
2021/06/11	7.3	16.00	0	0.00	16.01	7.3	8,594	0.08%
2021/06/10	3.1	16.01	0	0.00	16.01	3.1	8,643	0.04%
2021/06/08	0.1	16.00	0	0.00	16.00	0.1	8,964	0.00%
2021/06/07	0	0.00	10	16.01	16.03	-10	9,122	-0.11%
2021/06/02	0	0.00	1	16.07	16.09	-1	9,425	-0.01%
2021/06/01	3	16.02	0	0.00	16.04	3	9,717	0.03%
2021/05/31	6	16.12	5	16.13	16.13	1	9,838	0.01%
2021/05/28	0.3	16.17	0	0.00	16.18	0.3	9,901	0.00%
2021/05/27	1	16.10	0	0.00	16.11	1	10,111	0.01%
2021/05/26	6	16.08	0	0.00	16.10	6	10,562	0.06%
2021/05/25	1	16.03	0	0.00	16.04	1	10,821	0.01%
2021/05/21	1	16.02	1	16.00	16.02	0	11,513	0.00%
2021/05/20	18	16.02	0	0.00	16.00	18	11,809	0.15%
2021/05/18	0	0.00	50	16.10	16.08	-50	12,850	-0.39%
2021/05/17	10.1	15.85	15	15.94	15.92	-4.9	13,371	-0.04%
2021/05/14	2	15.89	0	0.00	15.90	2	14,427	0.01%
2021/05/13	6.2	15.92	0.5	15.97	15.92	5.6	15,549	0.04%
2021/05/12	1	16.04	1.5	16.08	16.00	-0.5	15,681	0.00%
2021/05/11	0.1	16.11	0	0.00	16.02	0.1	15,626	0.00%
2021/05/07	1	16.20	5	16.16	16.20	-4	15,915	-0.03%
2021/05/06	2	15.99	4	16.07	15.99	-2	16,055	-0.01%
2021/05/05	5	15.99	0	0.00	15.98	5	16,239	0.03%
2021/05/04	6	15.86	0	0.00	15.87	6	16,403	0.04%
2021/05/03	69.1	15.88	3	15.86	15.85	66.1	16,525	0.40%
2021/04/29	12.4	16.09	0	0.00	16.08	12.4	16,336	0.08%
2021/04/28	13	16.00	2	16.01	15.99	11	16,448	0.07%
2021/04/27	35.3	16.07	5	16.07	16.05	30.3	16,315	0.19%
2021/04/26	8.1	16.19	3	16.20	16.18	5.1	16,129	0.03%
2021/04/23	4.3	16.22	1	16.23	16.23	3.3	16,163	0.02%
2021/04/22	14.3	16.23	0	0.00	16.22	14.3	16,338	0.09%
2021/04/21	5.1	16.35	0	0.00	16.30	5.1	16,404	0.03%
2021/04/20	0	0.00	1	16.41	16.41	-1	16,511	-0.01%
2021/04/19	0.1	16.42	3	16.39	16.40	-2.9	16,749	-0.02%
2021/04/16	0.1	16.33	0.3	16.33	16.34	-0.2	17,010	0.00%
2021/04/15	3.1	16.25	0	0.00	16.28	3.1	17,281	0.02%
2021/04/14	6.1	16.26	1	16.28	16.31	5.1	17,530	0.03%
2021/04/13	0	0.00	4	16.25	16.25	-4	17,759	-0.02%
2021/04/12	2	16.29	0	0.00	16.27	2	18,051	0.01%
2021/04/09	6	16.34	1	16.35	16.35	5	18,299	0.03%
2021/04/08	0.4	16.43	1	16.42	16.41	-0.6	18,583	0.00%
2021/04/07	7.3	16.46	0	0.00	16.41	7.3	18,945	0.04%
2021/04/06	6.1	16.46	0	0.00	16.47	6.1	19,237	0.03%
2021/04/01	3	16.31	0	0.00	16.32	3	19,626	0.02%
2021/03/31	5.3	16.30	1	16.31	16.28	4.3	20,059	0.02%
2021/03/30	0	0.00	5	16.36	16.40	-5	20,432	-0.02%
2021/03/29	2	16.19	3	16.23	16.18	-1	20,561	0.00%
2021/03/26	3	16.02	5	15.99	16.03	-2	20,825	-0.01%
2021/03/25	19.2	15.81	0	0.00	15.81	19.2	21,351	0.09%
2021/03/24	32.2	16.01	0	0.00	15.90	32.2	21,444	0.15%
2021/03/23	10.3	16.15	0	0.00	16.12	10.3	21,213	0.05%
2021/03/22	0.1	16.27	0	0.00	16.24	0.1	21,359	0.00%
2021/03/19	16.3	16.13	2	16.17	16.11	14.3	21,958	0.07%
2021/03/18	0.3	16.22	0	0.00	16.25	0.3	22,274	0.00%
2021/03/16	1.2	16.13	1	16.12	16.14	0.2	23,551	0.00%
2021/03/15	0.1	16.05	8	16.02	16.11	-7.9	24,398	-0.03%
2021/03/12	5.4	16.06	0	0.00	16.09	5.4	25,142	0.02%
2021/03/11	0.3	16.00	0.1	16.00	16.02	0.2	25,824	0.00%
2021/03/10	3	15.80	0	0.00	15.80	3	26,553	0.01%
2021/03/09	19	15.64	10	15.78	15.78	9	27,886	0.03%
2021/03/08	4.1	15.74	8	15.87	15.74	-3.9	29,080	-0.01%
2021/03/05	14.5	15.61	10	15.74	15.72	4.5	30,378	0.01%
2021/03/04	9.3	15.77	2	15.71	15.71	7.3	31,200	0.02%
2021/03/03	2.1	15.83	1	15.69	15.87	1.1	32,520	0.00%
2021/03/02	13.6	15.75	0	0.00	15.68	13.6	34,800	0.04%
2021/02/26	33.6	15.71	11	15.78	15.72	22.6	36,660	0.06%
2021/02/25	7.4	15.82	5	15.78	15.90	2.4	37,418	0.01%
2021/02/24	18.2	15.87	2.2	15.90	15.81	16	39,726	0.04%
2021/02/23	19.7	15.92	1	15.98	15.95	18.7	41,184	0.05%
2021/02/22	11.3	15.94	5	15.96	15.98	6.3	45,206	0.01%
2021/02/19	16.4	15.69	0	0.00	15.73	16.4	50,089	0.03%
2021/02/18	16.6	15.97	11	15.93	15.89	5.6	55,747	0.01%
2021/02/17	20	15.65	7	15.70	15.94	13	60,989	0.02%
2021/02/05	41	15.13	5	15.12	15.11	36	72,664	0.05%
2021/02/04	40	15.38	0	0.00	15.26	40	72,754	0.05%