中信中國高股息 (00882)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	7.2	12.67	0	0.00	12.73	7.2	42,685	0.02%
2024/12/16	12.2	12.78	0	0.00	12.74	12.2	42,655	0.03%
2024/12/13	10	12.89	0	0.00	12.84	10	42,629	0.02%
2024/12/12	3	13.01	23	13.03	13.12	-20	42,463	-0.05%
2024/12/11	11	13.08	27.6	13.08	13.04	-16.6	42,385	-0.04%
2024/12/10	16.6	13.21	54	13.23	13.14	-37.4	42,518	-0.09%
2024/12/09	1	12.75	8	12.80	12.73	-7	41,974	-0.02%
2024/12/06	0.2	12.71	35	12.69	12.69	-34.8	42,060	-0.08%
2024/12/05	3	12.52	0	0.00	12.50	3	41,959	0.01%
2024/12/04	1.3	12.58	1	12.63	12.63	0.3	41,961	0.00%
2024/12/03	0	0.00	9.4	12.60	12.59	-9.4	42,047	-0.02%
2024/12/02	10	12.44	5	12.45	12.45	5	42,045	0.01%
2024/11/29	15	12.45	6	12.41	12.36	9	42,156	0.02%
2024/11/28	5.2	12.34	2	12.43	12.28	3.2	42,237	0.01%
2024/11/27	5	12.19	5	12.26	12.23	0	42,192	0.00%
2024/11/26	5.2	12.26	10	12.30	12.25	-4.8	42,093	-0.01%
2024/11/25	23.8	12.34	12	12.36	12.32	11.8	42,006	0.03%
2024/11/22	47.2	12.69	5	12.51	12.47	42.2	41,806	0.10%
2024/11/21	1	12.81	1	12.83	12.83	0	41,550	0.00%
2024/11/20	28.2	12.75	1	12.81	12.79	27.2	41,550	0.07%
2024/11/19	9	12.78	11.4	12.81	12.73	-2.4	41,647	-0.01%
2024/11/18	13.1	12.77	282	12.79	12.79	-268.9	41,660	-0.65%	大賣/鉅額交易
2024/11/15	8	12.62	117	12.70	12.66	-109	41,526	-0.26%	大賣/鉅額交易
2024/11/14	6	12.72	2	12.79	12.67	4	41,421	0.01%
2024/11/13	81	12.76	11	12.83	12.72	70	41,316	0.17%
2024/11/12	38	13.08	6	13.28	12.97	32	40,986	0.08%
2024/11/11	24	13.14	25	13.14	13.19	-1	40,746	0.00%
2024/11/08	122	13.56	32.4	13.69	13.43	89.6	40,474	0.22%	大買/
2024/11/07	32	13.43	167	13.32	13.47	-135	40,147	-0.34%	大賣/鉅額交易
2024/11/06	28	13.20	25	13.33	13.13	3	39,543	0.01%
2024/11/05	10	13.14	18	13.22	13.25	-8	39,279	-0.02%
2024/11/04	42	12.84	30	12.87	12.85	12	39,021	0.03%
2024/11/01	0.5	12.92	10	12.92	12.96	-9.5	39,458	-0.02%
2024/10/30	84	12.88	1.4	13.01	12.76	82.6	39,415	0.21%
2024/10/29	31.7	13.24	27	13.23	13.12	4.7	38,886	0.01%
2024/10/28	1	13.05	13	13.11	13.13	-12	38,268	-0.03%
2024/10/25	1	13.16	2	13.20	13.18	-1	38,198	0.00%
2024/10/24	141.8	13.17	25	13.14	13.11	116.8	38,109	0.31%	大買/鉅額交易
2024/10/23	30.3	13.29	51	13.26	13.34	-20.7	38,063	-0.05%
2024/10/22	4	13.13	5.5	13.13	13.10	-1.5	37,766	0.00%
2024/10/21	83	13.11	2	13.20	13.07	81	37,933	0.21%
2024/10/18	26	12.79	27.5	12.97	13.01	-1.5	37,568	0.00%
2024/10/17	29	13.03	11	13.14	13.00	18	37,192	0.05%
2024/10/16	18	12.76	19	12.93	13.02	-1	36,837	0.00%
2024/10/15	27.3	13.20	0	0.00	13.10	27.3	36,608	0.07%
2024/10/14	22.6	13.30	58.3	13.31	13.49	-35.7	36,445	-0.10%
2024/10/11	16	13.20	21	13.38	13.17	-5	35,438	-0.01%
2024/10/09	180.6	13.29	107	13.47	13.20	73.6	34,932	0.21%	大買/大賣/
2024/10/08	145.2	14.39	151	14.16	13.77	-5.8	32,021	-0.02%	大買/大賣/
2024/10/07	90	14.99	162.1	15.05	15.07	-72.1	27,656	-0.26%	大賣/
2024/10/04	16.1	14.27	165.8	14.07	14.30	-149.7	23,794	-0.63%	大賣/鉅額交易
2024/10/01	38.5	12.73	30.3	12.72	12.72	8.2	19,638	0.04%
2024/09/30	31.1	12.80	86.3	12.73	12.82	-55.2	19,020	-0.29%
2024/09/27	61.4	12.28	107.2	12.27	12.26	-45.8	17,385	-0.26%	大賣/
2024/09/26	0.2	12.00	17.4	11.93	11.81	-17.2	15,826	-0.11%
2024/09/25	30.1	11.87	19.6	11.91	11.78	10.5	15,896	0.07%
2024/09/24	0	0.00	46.6	11.43	11.53	-46.6	15,067	-0.31%
2024/09/23	2	11.14	6.4	11.10	11.13	-4.4	14,597	-0.03%
2024/09/20	0	0.00	2	10.96	10.94	-2	14,951	-0.01%
2024/09/19	0.7	10.68	10	10.85	10.89	-9.3	15,009	-0.06%
2024/09/18	0.1	10.67	4	10.66	10.67	-3.9	14,995	-0.03%
2024/09/16	2.3	10.53	12	10.49	10.55	-9.7	15,265	-0.06%
2024/09/13	0	0.00	2	10.65	10.61	-2	15,425	-0.01%
2024/09/12	2	10.46	2	10.56	10.58	0	15,622	0.00%
2024/09/11	19.3	10.48	0	0.00	10.43	19.3	15,673	0.12%
2024/09/10	41	10.61	20	10.62	10.62	21	15,566	0.13%
2024/09/09	20	10.67	0	0.00	10.65	20	15,611	0.13%
2024/09/06	5	10.82	0	0.00	10.82	5	15,539	0.03%
2024/09/05	3	10.83	30	10.88	10.83	-27	15,961	-0.17%
2024/09/04	15	10.84	10	10.86	10.86	5	16,541	0.03%
2024/09/03	13.2	10.94	30	10.93	10.94	-16.8	16,602	-0.10%
2024/09/02	94.2	11.07	0	0.00	11.00	94.2	16,807	0.56%
2024/08/30	20	11.04	14	11.09	11.17	6	16,858	0.04%
2024/08/29	10	10.98	0	0.00	10.97	10	16,954	0.06%
2024/08/27	0	0.00	5	11.01	11.05	-5	17,398	-0.03%
2024/08/26	3	10.99	0	0.00	10.97	3	17,654	0.02%
2024/08/23	10.4	10.95	0	0.00	11.00	10.4	17,824	0.06%
2024/08/21	0	0.00	6	10.96	10.96	-6	18,385	-0.03%
2024/08/20	46	11.12	0	0.00	11.04	46	18,716	0.25%
2024/08/19	40	11.14	1	11.15	11.10	39	19,424	0.20%
2024/08/16	1	11.11	1	11.12	11.07	0	19,845	0.00%
2024/08/15	1.6	10.99	39	11.03	11.02	-37.4	20,542	-0.18%
2024/08/14	1	10.99	41	11.03	10.97	-40	21,134	-0.19%
2024/08/13	0	0.00	30	11.02	11.02	-30	21,510	-0.14%
2024/08/12	0.5	11.03	0	0.00	11.05	0.5	22,247	0.00%
2024/08/09	8.4	11.06	0	0.00	11.06	8.4	22,619	0.04%
2024/08/08	5	10.99	20	10.98	10.98	-15	23,080	-0.06%
2024/08/07	20.4	11.07	53	11.00	11.07	-32.6	23,943	-0.14%
2024/08/06	1.1	10.90	20	10.94	10.87	-18.9	24,901	-0.08%
2024/08/05	2	10.94	30	10.99	10.85	-28	25,027	-0.11%
2024/08/02	9	11.03	0	0.00	11.08	9	24,882	0.04%
2024/08/01	7	11.16	0	0.00	11.16	7	25,110	0.03%
2024/07/31	6	11.16	5	11.18	11.21	1	25,436	0.00%
2024/07/30	6	11.02	1	11.00	11.05	5	25,760	0.02%
2024/07/29	0	0.00	27	11.14	11.16	-27	25,882	-0.10%
2024/07/26	31.1	11.12	14	11.09	11.05	17.1	26,130	0.07%
2024/07/23	2.5	11.29	8	11.32	11.33	-5.5	26,395	-0.02%
2024/07/22	5	11.14	26	11.19	11.19	-21	26,703	-0.08%
2024/07/19	40.1	11.26	21	11.20	11.16	19.1	26,845	0.07%
2024/07/18	36	11.28	28	11.27	11.34	8	26,717	0.03%
2024/07/17	22.2	11.31	0	0.00	11.26	22.2	26,599	0.08%
2024/07/16	21	11.38	30	11.34	11.34	-9	26,502	-0.03%
2024/07/15	10	11.87	0	0.00	11.87	10	26,259	0.04%
2024/07/12	33	11.87	6	11.85	11.87	27	26,040	0.10%
2024/07/11	3.4	11.77	0	0.00	11.78	3.4	25,752	0.01%
2024/07/10	12	11.81	0	0.00	11.76	12	25,640	0.05%
2024/07/09	9	11.75	0	0.00	11.79	9	25,708	0.04%
2024/07/08	9.5	11.80	3	11.85	11.79	6.5	25,766	0.03%
2024/07/05	2	12.00	23	11.98	11.92	-21	25,754	-0.08%
2024/07/04	3.1	12.04	15	12.05	12.01	-11.9	25,687	-0.05%
2024/07/03	2.2	11.94	8	12.02	11.99	-5.8	25,647	-0.02%
2024/07/02	20	11.77	26	11.84	11.95	-6	25,475	-0.02%
2024/07/01	2.2	11.75	10	11.77	11.76	-7.8	25,234	-0.03%
2024/06/28	4.2	11.67	8	11.80	11.80	-3.8	25,361	-0.01%
2024/06/27	21	11.78	6	11.88	11.70	15	25,319	0.06%
2024/06/26	11	11.85	23	11.83	11.85	-12	25,168	-0.05%
2024/06/25	38	11.83	46	11.87	11.94	-8	24,921	-0.03%
2024/06/24	12.1	11.76	13	11.74	11.77	-0.9	24,811	0.00%
2024/06/21	26	11.87	119.5	11.85	11.84	-93.5	24,907	-0.38%	大賣/
2024/06/20	5	12.02	3	12.05	12.00	2	24,773	0.01%
2024/06/19	5.3	11.90	6	11.92	11.95	-0.7	24,758	0.00%
2024/06/18	9.2	11.77	1	11.84	11.77	8.2	24,843	0.03%
2024/06/17	27	11.74	22	11.75	11.74	5	24,981	0.02%
2024/06/14	87.2	11.74	5	11.82	11.83	82.2	24,932	0.33%
2024/06/13	4.2	11.69	2	11.71	11.69	2.2	25,183	0.01%
2024/06/12	21	11.64	2	11.63	11.64	19	25,244	0.08%
2024/06/11	58.2	11.96	1	12.03	11.76	57.2	25,049	0.23%
2024/06/07	38	12.06	47	12.07	12.06	-9	24,847	-0.04%
2024/06/06	74	12.08	1	12.06	12.06	73	24,828	0.29%
2024/06/05	16.1	12.18	3	12.25	12.13	13.1	24,712	0.05%
2024/06/04	6.6	12.05	11	12.10	12.16	-4.4	24,862	-0.02%
2024/06/03	4	12.12	9	12.14	12.14	-5	24,951	-0.02%
2024/05/31	0	0.00	32	12.19	12.12	-32	24,943	-0.13%
2024/05/30	7	12.05	17	12.16	12.03	-10	25,148	-0.04%
2024/05/29	10	12.20	6	12.19	12.18	4	25,048	0.02%
2024/05/28	2	12.29	16	12.31	12.29	-14	25,121	-0.06%
2024/05/27	6	12.13	22	12.17	12.17	-16	24,985	-0.06%
2024/05/24	33	12.03	21	12.09	12.02	12	25,036	0.05%
2024/05/23	56	12.18	121.1	12.12	12.09	-65.1	24,911	-0.26%	大賣/
2024/05/22	18	12.44	296	12.33	12.45	-278	24,616	-1.13%	大賣/鉅額交易
2024/05/21	25	12.36	95	12.39	12.32	-70	24,572	-0.28%
2024/05/20	8	12.38	133	12.34	12.40	-125	24,786	-0.50%	大賣/鉅額交易
2024/05/17	56.2	12.18	8	12.18	12.18	48.2	24,440	0.20%
2024/05/16	11.5	11.94	88	12.03	12.10	-76.5	24,295	-0.32%
2024/05/15	27.5	11.86	13.3	11.84	11.82	14.2	23,920	0.06%
2024/05/14	41	11.97	42	11.93	11.95	-1	23,878	0.00%
2024/05/13	42	11.94	51.4	11.87	12.03	-9.4	23,796	-0.04%
2024/05/10	25.3	11.78	90	11.71	11.87	-64.7	23,125	-0.28%
2024/05/09	10	11.35	39.1	11.38	11.41	-29.1	22,281	-0.13%
2024/05/08	21	11.35	83	11.37	11.26	-62	22,309	-0.28%
2024/05/07	14	11.25	22	11.27	11.28	-8	22,480	-0.04%
2024/05/06	2	11.14	39	11.16	11.16	-37	22,422	-0.17%
2024/05/03	10.9	11.02	37	11.08	11.01	-26.1	22,456	-0.12%
2024/05/02	1	10.99	2	10.99	10.96	-1	22,906	0.00%
2024/04/30	8	10.92	3	10.91	10.85	5	23,316	0.02%
2024/04/29	9	10.97	37	10.91	10.94	-28	23,572	-0.12%
2024/04/26	25	10.75	16	10.74	10.76	9	24,372	0.04%
2024/04/25	17	10.63	17	10.61	10.64	0	24,742	0.00%
2024/04/24	5	10.43	11	10.48	10.48	-6	25,250	-0.02%
2024/04/23	42	10.44	6	10.44	10.44	36	26,952	0.13%
2024/04/22	6	10.44	17	10.46	10.43	-11	27,099	-0.04%
2024/04/19	2	10.30	1	10.33	10.33	1	26,904	0.00%
2024/04/18	1	10.28	9	10.36	10.31	-8	26,670	-0.03%
2024/04/17	2	10.25	15	10.27	10.26	-13	26,698	-0.05%
2024/04/16	10	10.25	18	10.24	10.24	-8	26,772	-0.03%
2024/04/15	4.1	10.23	6	10.31	10.31	-1.9	26,741	-0.01%
2024/04/12	7	10.42	0	0.00	10.33	7	26,832	0.03%
2024/04/11	1	10.30	16	10.35	10.45	-15	26,819	-0.06%
2024/04/10	0	0.00	72.3	10.38	10.37	-72.3	26,780	-0.27%
2024/04/09	2	10.33	22	10.36	10.33	-20	27,028	-0.07%
2024/04/08	23	10.21	3	10.32	10.30	20	27,072	0.07%
2024/04/03	32	10.30	2	10.31	10.30	30	27,035	0.11%
2024/04/02	2	10.33	2	10.37	10.30	0	27,099	0.00%
2024/04/01	3	10.25	15	10.28	10.27	-12	27,116	-0.04%
2024/03/29	9	10.22	0	0.00	10.21	9	27,114	0.03%
2024/03/28	26	10.19	0	0.00	10.23	26	27,103	0.10%
2024/03/27	23	10.31	45	10.37	10.30	-22	26,851	-0.08%
2024/03/26	7	10.37	2	10.43	10.36	5	26,842	0.02%
2024/03/25	1	10.43	6	10.46	10.47	-5	26,704	-0.02%
2024/03/22	7	10.40	35	10.46	10.43	-28	26,691	-0.10%
2024/03/21	4	10.47	12	10.50	10.50	-8	26,733	-0.03%
2024/03/20	10	10.36	3	10.42	10.41	7	26,880	0.03%
2024/03/19	5	10.42	4	10.42	10.42	1	27,015	0.00%
2024/03/18	40	10.46	21.1	10.42	10.45	18.9	27,297	0.07%
2024/03/15	11.1	10.26	6.9	10.30	10.25	4.3	27,202	0.02%
2024/03/14	3	10.35	4.1	10.39	10.34	-1.1	27,830	0.00%
2024/03/13	9	10.37	7	10.40	10.40	2	28,099	0.01%
2024/03/12	1	10.32	18	10.32	10.35	-17	28,058	-0.06%
2024/03/11	2.4	10.28	0	0.00	10.28	2.4	28,080	0.01%
2024/03/08	2	10.22	47	10.28	10.32	-45	28,405	-0.16%
2024/03/07	2	10.22	57	10.27	10.26	-55	28,306	-0.19%
2024/03/06	4	10.15	1	10.25	10.21	3	28,071	0.01%
2024/03/05	21.1	10.11	3.1	10.10	10.10	18	28,190	0.06%
2024/03/04	6	10.20	114.4	10.21	10.19	-108.4	28,405	-0.38%	大賣/鉅額交易
2024/03/01	10.2	10.16	0	0.00	10.23	10.2	28,288	0.04%
2024/02/29	2	10.21	4	10.23	10.25	-2	28,108	-0.01%
2024/02/27	16	10.25	48	10.29	10.28	-32	27,960	-0.11%
2024/02/26	28	10.35	18.6	10.38	10.35	9.4	27,627	0.03%
2024/02/23	9	10.43	73	10.42	10.41	-64	27,354	-0.23%
2024/02/22	8.2	10.25	39	10.31	10.34	-30.8	26,877	-0.11%
2024/02/21	17	10.24	62	10.22	10.30	-45	26,406	-0.17%
2024/02/20	8.2	9.97	4	9.99	9.96	4.2	25,499	0.02%
2024/02/19	12.2	9.90	3	9.87	9.89	9.2	25,222	0.04%
2024/02/16	11.2	9.74	9	9.79	9.84	2.2	24,986	0.01%
2024/02/15	6.2	9.60	636	9.64	9.60	-629.8	24,606	-2.56%	大賣/鉅額交易
2024/02/05	493.2	9.52	377	9.56	9.56	116.2	24,299	0.48%	大買/大賣/鉅額交易
2024/02/02	683.6	9.61	177	9.67	9.59	506.6	23,823	2.13%	大買/大賣/鉅額交易
2024/02/01	118.8	9.62	100	9.65	9.66	18.8	23,581	0.08%	大買/
2024/01/31	23.4	9.62	10	9.58	9.62	13.4	23,304	0.06%
2024/01/30	44.4	9.75	29	9.76	9.70	15.4	22,919	0.07%
2024/01/29	12.2	9.98	52	9.99	9.95	-39.8	22,333	-0.18%
2024/01/26	28.2	9.99	1	9.96	9.98	27.2	21,969	0.12%
2024/01/25	21.1	9.86	21	9.91	10.01	0.1	21,537	0.00%
2024/01/24	125.2	9.57	86	9.54	9.51	39.2	20,662	0.19%	大買/
2024/01/23	27.1	9.32	17	9.32	9.42	10.1	19,990	0.05%
2024/01/22	88.3	9.38	25	9.34	9.30	63.3	19,421	0.33%
2024/01/19	77.4	9.59	2	9.63	9.56	75.4	18,124	0.42%
2024/01/18	60.2	9.63	0.3	9.75	9.61	59.9	17,379	0.34%
2024/01/17	128.2	9.93	40	9.96	9.78	88.2	16,490	0.53%	大買/
2024/01/16	5	10.28	9	10.36	10.27	-4	14,739	-0.03%
2024/01/15	2	10.31	2	10.32	10.33	0	14,582	0.00%
2024/01/12	5	10.28	1	10.34	10.32	4	14,577	0.03%
2024/01/11	11	10.24	10	10.32	10.34	1	14,581	0.01%
2024/01/10	27	10.28	0	0.00	10.28	27	14,453	0.19%
2024/01/09	10.5	10.28	0	0.00	10.31	10.5	14,309	0.07%
2024/01/08	34.3	10.33	0	0.00	10.32	34.3	14,150	0.24%
2024/01/05	8.2	10.48	4	10.52	10.48	4.2	13,932	0.03%
2024/01/04	31.2	10.45	0	0.00	10.42	31.2	13,904	0.22%
2024/01/03	22	10.45	13	10.43	10.48	9	13,696	0.07%
2024/01/02	3.2	10.36	1	10.40	10.38	2.2	13,375	0.02%
2023/12/29	9.3	10.35	2	10.34	10.36	7.3	13,268	0.06%
2023/12/28	7.2	10.28	28	10.28	10.31	-20.8	13,216	-0.16%
2023/12/27	4.2	10.18	0.1	10.25	10.22	4.1	13,606	0.03%
2023/12/26	2	10.23	1.1	10.22	10.19	0.9	13,435	0.01%
2023/12/25	107	10.21	699	10.20	10.21	-592	13,409	-4.41%	大買/大賣/鉅額交易
2023/12/22	2.4	10.28	379	10.32	10.23	-376.6	13,357	-2.82%	大賣/鉅額交易
2023/12/21	185.2	10.13	1	10.20	10.23	184.2	13,221	1.39%	大買/鉅額交易
2023/12/20	102.2	10.22	0	0.00	10.21	102.2	13,119	0.78%	大買/鉅額交易
2023/12/19	104.3	10.18	0	0.00	10.21	104.3	13,101	0.80%	大買/鉅額交易
2023/12/18	9.3	10.26	0	0.00	10.25	9.3	12,996	0.07%
2023/12/15	98.2	10.33	8	10.32	10.28	90.2	12,812	0.70%
2023/12/14	11.2	10.17	1	10.21	10.12	10.2	12,440	0.08%
2023/12/13	29	10.21	21	10.26	10.15	8	12,144	0.07%
2023/12/12	4.3	10.11	246	10.13	10.21	-241.7	11,853	-2.04%	大賣/鉅額交易
2023/12/11	317.9	10.04	3	10.06	10.03	314.9	11,763	2.68%	大買/鉅額交易
2023/12/08	346.2	10.23	3	10.26	10.15	343.2	10,994	3.12%	大買/鉅額交易
2023/12/07	359.7	10.25	15	10.26	10.23	344.7	10,549	3.27%	大買/鉅額交易
2023/12/06	18	10.30	0	0.00	10.36	18	10,211	0.18%
2023/12/05	87.2	10.29	40	10.33	10.26	47.2	10,020	0.47%
2023/12/04	66.5	10.39	0	0.00	10.39	66.5	9,505	0.70%
2023/12/01	7	10.41	17	10.38	10.42	-10	9,373	-0.11%
2023/11/30	55.7	10.42	0	0.00	10.40	55.7	9,281	0.60%
2023/11/29	38.4	10.49	5	10.46	10.45	33.4	9,144	0.37%
2023/11/28	10.2	10.58	0	0.00	10.62	10.2	8,462	0.12%
2023/11/27	11	10.62	6	10.61	10.62	5	8,460	0.06%
2023/11/24	1	10.72	1	10.74	10.71	0	8,387	0.00%
2023/11/22	5.2	10.64	0	0.00	10.65	5.2	8,569	0.06%
2023/11/21	27	10.74	0	0.00	10.73	27	8,549	0.32%
2023/11/20	1	10.70	20	10.70	10.71	-19	8,640	-0.22%
2023/11/17	8.2	10.70	0	0.00	10.71	8.2	8,653	0.09%
2023/11/16	6.2	10.81	1	10.95	10.82	5.2	8,794	0.06%
2023/11/15	1	10.82	11	10.83	10.83	-10	9,176	-0.11%
2023/11/14	1	10.65	6	10.65	10.66	-5	9,274	-0.05%
2023/11/13	4.1	10.56	0	0.00	10.59	4.1	9,602	0.04%
2023/11/10	17.2	10.61	21	10.61	10.62	-3.8	9,736	-0.04%
2023/11/09	2.1	10.69	0	0.00	10.69	2.1	9,899	0.02%
2023/11/08	13.5	10.72	0	0.00	10.73	13.5	10,462	0.13%
2023/11/07	25	10.82	0.1	10.83	10.79	24.9	10,644	0.23%
2023/11/06	10	10.87	3	10.88	10.87	7	10,785	0.06%
2023/11/03	1.1	10.80	1	10.80	10.79	0.1	10,883	0.00%
2023/11/02	4	10.76	1	10.80	10.74	3	11,019	0.03%
2023/11/01	0	0.00	2	10.73	10.73	-2	11,196	-0.02%
2023/10/31	3	10.67	0	0.00	10.67	3	11,364	0.03%
2023/10/26	1	10.63	0	0.00	10.62	1	12,729	0.01%
2023/10/25	2	10.73	4	10.74	10.71	-2	13,125	-0.02%
2023/10/24	2	10.46	4	10.46	10.51	-2	13,241	-0.02%
2023/10/23	1.2	10.51	5	10.53	10.46	-3.8	13,469	-0.03%
2023/10/20	7.1	10.54	0	0.00	10.55	7.1	13,763	0.05%
2023/10/19	5	10.66	0	0.00	10.65	5	13,951	0.04%
2023/10/17	3	10.85	3	10.84	10.86	0	14,164	0.00%
2023/10/16	98	10.82	0	0.00	10.81	98	14,720	0.67%
2023/10/13	7.1	10.88	2	10.88	10.86	5.1	16,147	0.03%
2023/10/12	1	10.94	8	10.96	10.98	-7	16,487	-0.04%
2023/10/11	1	10.78	3	10.84	10.75	-2	16,693	-0.01%
2023/10/06	0	0.00	3	10.72	10.70	-3	16,779	-0.02%
2023/10/05	2	10.57	10	10.56	10.58	-8	16,858	-0.05%
2023/10/04	4	10.57	22	10.56	10.57	-18	16,984	-0.11%
2023/10/03	19.1	10.63	23	10.65	10.61	-3.9	17,274	-0.02%
2023/10/02	11	10.94	1	10.94	10.92	10	17,038	0.06%
2023/09/28	21	10.86	0	0.00	10.86	21	17,457	0.12%
2023/09/27	1	10.88	10	10.87	10.87	-9	17,646	-0.05%
2023/09/26	3	10.90	0	0.00	10.88	3	17,770	0.02%
2023/09/25	1.1	10.98	0	0.00	10.96	1.1	17,941	0.01%
2023/09/22	1.1	10.88	4	10.94	10.97	-2.9	18,044	-0.02%
2023/09/21	4.1	10.93	46	10.94	10.92	-41.9	18,177	-0.23%
2023/09/20	2.5	11.01	3	11.00	11.00	-0.6	18,240	0.00%
2023/09/19	6.8	10.96	19	11.00	10.97	-12.2	18,322	-0.07%
2023/09/18	21.1	10.92	3	10.84	10.90	18.1	18,601	0.10%
2023/09/15	21	11.04	1	11.03	11.00	20	18,796	0.11%
2023/09/14	3.3	10.87	0	0.00	10.89	3.3	18,835	0.02%
2023/09/13	13	10.91	0	0.00	10.90	13	18,861	0.07%
2023/09/12	5	10.90	0	0.00	10.92	5	19,014	0.03%
2023/09/11	1	10.90	0	0.00	10.96	1	19,226	0.01%
2023/09/08	3.1	10.94	10	10.95	10.95	-6.9	19,312	-0.04%
2023/09/06	8.5	11.02	0	0.00	11.02	8.5	19,745	0.04%
2023/09/05	9.1	11.12	0	0.00	11.12	9.1	19,743	0.05%
2023/09/04	0	0.00	12	11.13	11.17	-12	19,943	-0.06%
2023/09/01	0	0.00	1	10.91	10.94	-1	20,057	0.00%
2023/08/31	3	10.91	5	10.98	10.88	-2	20,308	-0.01%
2023/08/30	1	10.98	1	11.00	10.99	0	20,687	0.00%
2023/08/29	3	10.84	1	10.96	10.96	2	21,161	0.01%
2023/08/28	45	10.96	4	10.95	10.84	41	21,529	0.19%
2023/08/25	5	10.73	1	10.75	10.73	4	21,976	0.02%
2023/08/24	3	10.65	0	0.00	10.69	3	22,700	0.01%
2023/08/23	4	10.62	1	10.64	10.65	3	23,009	0.01%
2023/08/22	28.1	10.53	11	10.58	10.54	17.1	23,454	0.07%
2023/08/21	17.3	10.63	0	0.00	10.61	17.3	24,483	0.07%
2023/08/18	6	10.85	0	0.00	10.82	6	25,064	0.02%
2023/08/17	21.1	10.83	21	10.77	10.87	0.1	25,278	0.00%
2023/08/16	14.2	10.93	0	0.00	10.94	14.2	25,148	0.06%
2023/08/15	15	11.03	0.8	11.05	11.02	14.2	25,258	0.06%
2023/08/14	22.1	11.06	2	11.05	11.04	20.1	25,150	0.08%
2023/08/11	5	11.28	6	11.26	11.29	-1	24,684	0.00%
2023/08/09	11	11.39	0	0.00	11.40	11	24,726	0.04%
2023/08/08	7	11.42	10	11.48	11.47	-3	24,874	-0.01%
2023/08/07	13	11.52	63	11.61	11.52	-50	24,834	-0.20%
2023/08/04	2	11.68	124	11.63	11.66	-122	24,827	-0.49%	大賣/鉅額交易
2023/08/02	20.3	11.59	15	11.58	11.54	5.3	25,158	0.02%
2023/08/01	11.1	11.77	7	11.88	11.72	4.1	25,170	0.02%
2023/07/31	39	11.83	29	11.87	11.83	10	25,129	0.04%
2023/07/28	1	11.34	60	11.43	11.61	-59	24,479	-0.24%
2023/07/27	7	11.36	9	11.41	11.43	-2	24,109	-0.01%
2023/07/26	15.7	11.29	9	11.34	11.27	6.7	23,981	0.03%
2023/07/25	4	11.25	5	11.21	11.26	-1	23,761	0.00%
2023/07/24	4.8	11.02	40	11.03	11.01	-35.2	23,374	-0.15%
2023/07/21	4.1	11.06	301	11.06	11.08	-296.9	23,134	-1.28%	大賣/鉅額交易
2023/07/20	23	11.07	12	11.07	11.09	11	23,109	0.05%
2023/07/19	21	10.96	0	0.00	10.96	21	22,998	0.09%
2023/07/18	44.1	11.08	0	0.00	11.03	44.1	22,560	0.20%
2023/07/17	309	11.58	1	11.58	11.58	308	21,201	1.45%	大買/鉅額交易
2023/07/14	21.1	11.59	0	0.00	11.57	21.1	20,872	0.10%
2023/07/13	7	11.60	4	11.62	11.61	3	20,708	0.01%
2023/07/12	3	11.53	30	11.52	11.53	-27	20,728	-0.13%
2023/07/10	18	11.46	0	0.00	11.43	18	20,524	0.09%
2023/07/07	5.1	11.50	0.2	11.54	11.52	4.9	20,255	0.02%
2023/07/06	11	11.64	10	11.60	11.60	1	20,051	0.00%
2023/07/05	30	11.77	0	0.00	11.78	30	19,680	0.15%
2023/07/04	4	11.85	0	0.00	11.87	4	19,471	0.02%
2023/07/03	0.2	11.83	4	11.82	11.83	-3.8	19,558	-0.02%
2023/06/29	6	11.63	1	11.70	11.61	5	19,753	0.03%
2023/06/28	0	0.00	91	11.64	11.65	-91	19,736	-0.46%
2023/06/27	1	11.58	4	11.58	11.59	-3	19,991	-0.02%
2023/06/26	26.2	11.44	40	11.40	11.46	-13.8	20,567	-0.07%
2023/06/21	6	11.62	13	11.63	11.62	-7	20,298	-0.03%
2023/06/20	10	11.72	0	0.00	11.70	10	20,119	0.05%
2023/06/19	20	11.80	7.6	11.82	11.75	12.5	20,053	0.06%
2023/06/16	1	11.77	4	11.79	11.84	-3	19,951	-0.02%
2023/06/15	17	11.70	1	11.75	11.72	16	19,924	0.08%
2023/06/14	17	11.74	0	0.00	11.72	17	19,716	0.09%
2023/06/13	51	11.71	80	11.69	11.71	-29	19,644	-0.15%
2023/06/12	1.2	11.71	14	11.71	11.76	-12.8	19,475	-0.07%
2023/06/09	3.5	11.74	306	11.76	11.75	-302.5	19,827	-1.53%	大賣/鉅額交易
2023/06/08	1	11.65	5	11.60	11.67	-4	19,892	-0.02%
2023/06/07	82	11.70	0	0.00	11.64	82	20,025	0.41%
2023/06/06	30.3	11.65	5	11.61	11.65	25.3	19,804	0.13%
2023/06/05	86	11.54	7	11.59	11.53	79	19,821	0.40%
2023/06/02	21.1	11.48	29	11.44	11.50	-7.9	19,632	-0.04%
2023/06/01	27.4	11.23	1	11.33	11.30	26.4	19,279	0.14%
2023/05/31	66	11.29	0	0.00	11.25	66	18,948	0.35%
2023/05/30	76	11.44	0	0.00	11.37	76	18,435	0.41%
2023/05/29	12	11.57	0	0.00	11.57	12	17,927	0.07%
2023/05/26	133	11.58	0	0.00	11.56	133	17,787	0.75%	大買/鉅額交易
2023/05/25	338.2	11.62	14	11.62	11.58	324.2	17,433	1.86%	大買/鉅額交易
2023/05/24	91.1	11.88	0	0.00	11.87	91.1	16,325	0.56%
2023/05/23	12.3	12.13	0	0.00	12.07	12.3	15,557	0.08%
2023/05/22	5	12.16	0	0.00	12.18	5	15,329	0.03%
2023/05/19	141	12.31	0	0.00	12.20	141	15,216	0.93%	大買/鉅額交易
2023/05/18	3	12.29	0	0.00	12.32	3	14,948	0.02%
2023/05/17	2	12.28	5	12.27	12.27	-3	15,008	-0.02%
2023/05/16	3	12.38	0	0.00	12.36	3	14,964	0.02%
2023/05/15	7	12.23	0	0.00	12.26	7	15,138	0.05%
2023/05/12	16.2	12.37	0	0.00	12.34	16.2	14,958	0.11%
2023/05/11	8	12.56	3	12.58	12.54	5	14,749	0.03%
2023/05/10	7	12.70	6.1	12.75	12.67	0.9	14,775	0.01%
2023/05/09	6	12.93	79	12.87	12.95	-73	14,681	-0.50%
2023/05/08	2.1	12.66	79	12.66	12.72	-76.9	14,557	-0.53%
2023/05/05	2.1	12.52	0	0.00	12.50	2.1	14,775	0.01%
2023/05/04	4.1	12.36	5	12.39	12.38	-0.9	14,764	-0.01%
2023/05/03	7	12.17	0	0.00	12.19	7	14,679	0.05%
2023/05/02	66	12.23	5	12.33	12.32	61	14,828	0.41%
2023/04/28	1	12.28	10	12.30	12.30	-9	14,899	-0.06%
2023/04/27	2	12.13	2	12.16	12.18	0	15,268	0.00%
2023/04/26	4	12.07	0	0.00	12.14	4	15,660	0.03%
2023/04/25	0	0.00	2	12.10	12.08	-2	15,774	-0.01%
2023/04/24	0	0.00	1	12.21	12.20	-1	16,097	-0.01%
2023/04/21	0.3	12.29	0.1	12.28	12.25	0.2	16,015	0.00%
2023/04/20	1	12.25	3.2	12.29	12.27	-2.2	15,957	-0.01%
2023/04/19	2	12.30	3	12.29	12.30	-1	15,965	-0.01%
2023/04/18	13	12.34	9	12.31	12.34	4	15,913	0.03%
2023/04/17	0	0.00	7	12.21	12.23	-7	15,813	-0.04%
2023/04/14	10.2	12.13	4	12.13	12.13	6.2	15,744	0.04%
2023/04/13	7	12.11	17	12.10	12.11	-10	15,687	-0.06%
2023/04/12	1	12.12	2	12.11	12.12	-1	15,657	-0.01%
2023/04/11	8	12.02	0	0.00	12.03	8	15,523	0.05%
2023/04/10	10	11.91	32	11.92	11.93	-22	15,505	-0.14%
2023/04/07	86.1	11.88	0	0.00	11.90	86.1	15,436	0.56%
2023/04/06	39	11.87	0	0.00	11.84	39	15,345	0.25%
2023/03/31	7.3	11.92	8	11.96	11.95	-0.7	15,078	0.00%
2023/03/30	39	11.83	0	0.00	11.85	39	14,859	0.26%
2023/03/29	62.6	11.90	3	12.00	11.86	59.6	14,517	0.41%
2023/03/28	17.2	11.84	0	0.00	11.86	17.2	14,347	0.12%
2023/03/27	27	11.96	3	11.95	11.93	24	14,018	0.17%
2023/03/24	1	12.14	0.3	12.15	12.13	0.8	13,403	0.01%
2023/03/23	13	12.09	2.3	12.12	12.12	10.8	13,309	0.08%
2023/03/22	3	12.10	13	12.10	12.12	-10	13,217	-0.08%
2023/03/21	2	12.03	1	12.07	12.04	1	13,123	0.01%
2023/03/20	10.1	12.06	0	0.00	12.04	10.1	13,020	0.08%
2023/03/17	5	12.06	0	0.00	12.14	5	12,940	0.04%
2023/03/16	0	0.00	16	12.02	12.02	-16	12,891	-0.12%
2023/03/15	3.3	12.00	0	0.00	12.03	3.3	12,846	0.03%
2023/03/14	23.4	11.97	0	0.00	11.93	23.4	12,770	0.18%
2023/03/13	6	12.05	1	12.10	12.10	5	12,273	0.04%
2023/03/10	18.2	12.09	0	0.00	12.09	18.2	12,120	0.15%
2023/03/09	0.2	12.37	0	0.00	12.33	0.2	11,786	0.00%
2023/03/08	23	12.36	2	12.34	12.33	21	11,706	0.18%
2023/03/07	7.2	12.53	106	12.59	12.58	-98.8	11,613	-0.85%	大賣/
2023/03/06	10	12.35	4	12.41	12.41	6	11,431	0.05%
2023/03/03	10	12.32	1	12.36	12.36	9	11,230	0.08%
2023/03/02	1.1	12.14	0	0.00	12.26	1.1	11,086	0.01%
2023/03/01	8.1	11.96	17	12.12	12.12	-8.9	10,944	-0.08%
2023/02/24	38.1	12.11	6	12.10	12.10	32.1	10,685	0.30%
2023/02/23	4.3	12.26	1	12.27	12.26	3.3	10,369	0.03%
2023/02/22	38	12.29	0	0.00	12.31	38	10,236	0.37%
2023/02/21	7.8	12.35	2	12.32	12.36	5.8	10,102	0.06%
2023/02/20	2	12.16	0	0.00	12.26	2	9,909	0.02%
2023/02/17	4	12.09	8	12.07	12.10	-4	9,801	-0.04%
2023/02/16	5	12.15	0	0.00	12.16	5	9,810	0.05%
2023/02/15	2	12.12	12	12.14	12.10	-10	9,778	-0.10%
2023/02/14	23	12.18	160	12.22	12.22	-137	9,616	-1.42%	大賣/鉅額交易
2023/02/13	1	12.23	5	12.13	12.20	-4	9,536	-0.04%
2023/02/10	4	12.14	0	0.00	12.14	4	9,252	0.04%
2023/02/09	16	12.12	150	12.15	12.15	-134	9,241	-1.45%	大賣/鉅額交易
2023/02/08	3	12.06	9	12.10	12.09	-6	9,216	-0.07%
2023/02/07	73	12.06	0	0.00	12.02	73	9,107	0.80%
2023/02/06	22	11.91	10	11.94	11.92	12	9,071	0.13%
2023/02/03	45	12.11	0	0.00	12.03	45	8,865	0.51%
2023/02/02	19.1	12.30	36	12.46	12.34	-16.9	8,609	-0.20%
2023/02/01	14	12.35	3	12.35	12.37	11	8,491	0.13%
2023/01/31	18	12.39	0	0.00	12.34	18	8,383	0.21%
2023/01/30	9	12.65	6	12.75	12.59	3	8,189	0.04%
2023/01/17	71	12.41	0	0.00	12.40	71	8,088	0.88%
2023/01/16	7	12.82	7	12.87	12.85	0	7,767	0.00%
2023/01/13	15	12.70	4	12.70	12.72	11	7,383	0.15%
2023/01/12	228	12.62	3.4	12.62	12.62	224.6	7,229	3.11%	大買/鉅額交易
2023/01/11	23	12.57	0	0.00	12.62	23	6,834	0.34%
2023/01/10	6	12.54	3	12.54	12.56	3	6,800	0.04%
2023/01/09	0.5	12.60	7	12.59	12.59	-6.5	6,784	-0.10%
2023/01/06	18	12.50	14	12.54	12.50	4	6,695	0.06%
2023/01/05	2.5	12.51	2	12.53	12.50	0.5	6,681	0.01%
2023/01/04	1	12.29	10	12.29	12.29	-9	6,626	-0.14%
2023/01/03	0.8	12.00	1	12.00	12.06	-0.2	6,639	0.00%
2022/12/30	1.2	12.00	0	0.00	11.97	1.2	6,673	0.02%
2022/12/29	2	11.93	0	0.00	11.94	2	6,625	0.03%
2022/12/28	1.1	11.95	0	0.00	12.03	1.1	6,662	0.02%
2022/12/27	2.1	11.94	0	0.00	11.91	2.1	6,599	0.03%
2022/12/26	0.1	11.88	0	0.00	11.86	0.1	6,715	0.00%
2022/12/23	0.1	11.85	0	0.00	11.84	0.1	6,879	0.00%
2022/12/22	0.2	11.86	0	0.00	11.87	0.2	7,055	0.00%
2022/12/21	1.3	11.73	0	0.00	11.73	1.3	7,230	0.02%
2022/12/20	0	0.00	13	11.83	11.71	-13	7,459	-0.17%
2022/12/19	1.2	11.98	0	0.00	11.90	1.2	7,568	0.02%
2022/12/16	0	0.00	4	11.94	12.00	-4	7,542	-0.05%
2022/12/15	0.1	11.84	0	0.00	11.86	0.1	7,533	0.00%
2022/12/14	1.1	11.90	0	0.00	11.97	1.1	7,600	0.01%
2022/12/13	1.1	11.91	0	0.00	11.89	1.1	7,578	0.01%
2022/12/12	7.2	11.96	13	11.92	11.94	-5.9	7,645	-0.08%
2022/12/09	0.3	11.82	15	11.94	11.97	-14.8	7,672	-0.19%
2022/12/08	0.3	11.79	1	11.65	11.73	-0.8	7,598	-0.01%
2022/12/07	4	11.79	1	11.88	11.86	3	7,645	0.04%
2022/12/06	0.3	11.85	7	11.83	11.75	-6.7	7,709	-0.09%
2022/12/05	1.4	11.69	2	11.75	11.74	-0.6	7,712	-0.01%
2022/12/02	4	11.49	0	0.00	11.49	4	7,718	0.05%
2022/12/01	4	11.76	2	11.91	11.70	2	7,686	0.03%
2022/11/30	2.1	11.72	14	11.69	11.68	-11.9	7,673	-0.16%
2022/11/29	0	0.00	3	11.49	11.57	-3	7,673	-0.04%
2022/11/28	0.2	11.24	3	11.22	11.18	-2.8	7,528	-0.04%
2022/11/25	0	0.00	2	11.29	11.28	-2	7,539	-0.03%
2022/11/22	0	0.00	1	11.02	11.14	-1	7,804	-0.01%
2022/11/21	0.1	10.96	0	0.00	11.00	0.1	7,883	0.00%
2022/11/18	2	11.18	0	0.00	11.13	2	7,870	0.03%
2022/11/17	1.2	11.08	0	0.00	11.07	1.2	8,127	0.01%
2022/11/16	11.4	11.22	1	11.34	11.20	10.4	8,159	0.13%
2022/11/15	13.1	11.18	2	11.14	11.25	11.1	8,186	0.14%
2022/11/14	0.2	11.06	2	10.99	11.03	-1.8	8,173	-0.02%
2022/11/11	1	10.60	2	10.69	10.72	-1	8,222	-0.01%
2022/11/10	4.1	10.48	0	0.00	10.40	4.1	8,194	0.05%
2022/11/09	1.1	10.67	0	0.00	10.58	1.1	8,278	0.01%
2022/11/08	31.1	10.74	0	0.00	10.56	31.1	8,434	0.37%
2022/11/07	0	0.00	1	10.59	10.66	-1	8,473	-0.01%
2022/11/03	0	0.00	10	10.06	10.09	-10	8,790	-0.11%
2022/11/02	2	10.12	4	10.05	10.20	-2	8,892	-0.02%
2022/11/01	10	9.89	0	0.00	9.93	10	8,975	0.11%
2022/10/31	4	10.00	95	9.98	9.99	-91	8,936	-1.02%
2022/10/28	7.1	10.27	0	0.00	10.17	7.1	8,764	0.08%
2022/10/26	1	10.49	0	0.00	10.45	1	9,362	0.01%
2022/10/25	5	10.38	0	0.00	10.45	5	9,916	0.05%
2022/10/24	9	10.59	0	0.00	10.59	9	10,078	0.09%
2022/10/21	0.4	10.91	0	0.00	10.88	0.4	9,993	0.00%
2022/10/20	1.1	10.85	0	0.00	10.85	1.1	10,016	0.01%
2022/10/17	0.6	10.75	0	0.00	10.75	0.6	10,568	0.01%
2022/10/14	10	10.81	0	0.00	10.85	10	10,621	0.09%
2022/10/12	69	10.63	0	0.00	10.61	69	10,760	0.64%
2022/10/11	9	10.79	0	0.00	10.77	9	11,044	0.08%
2022/10/07	4	11.03	105	11.02	11.00	-101	11,720	-0.86%	大賣/鉅額交易
2022/10/06	3	11.19	0	0.00	11.20	3	12,060	0.02%
2022/10/05	40	11.18	2	11.14	11.22	38	12,246	0.31%
2022/10/03	6.1	10.95	0	0.00	10.88	6.1	12,499	0.05%
2022/09/30	5	10.93	0	0.00	10.95	5	12,489	0.04%
2022/09/29	2	11.06	0.2	11.14	11.03	1.8	12,435	0.01%
2022/09/28	32	11.28	33	11.12	11.13	-1	12,468	-0.01%
2022/09/27	8	11.33	0	0.00	11.35	8	12,407	0.06%
2022/09/26	6.1	11.50	12	11.56	11.48	-5.9	12,167	-0.05%
2022/09/22	1	11.62	0	0.00	11.61	1	12,026	0.01%
2022/09/20	0	0.00	10	11.84	11.83	-10	11,850	-0.08%
2022/09/19	4.1	11.81	7	11.82	11.81	-2.9	11,861	-0.02%
2022/09/16	2	11.91	4	11.93	11.93	-2	11,784	-0.02%
2022/09/15	0	0.00	2	11.97	12.00	-2	11,729	-0.02%
2022/09/14	2	11.90	0	0.00	11.91	2	11,692	0.02%
2022/09/13	0	0.00	1	12.02	12.02	-1	11,617	-0.01%
2022/09/12	0	0.00	8	11.84	11.85	-8	11,526	-0.07%
2022/09/08	1	11.76	0	0.00	11.74	1	11,505	0.01%
2022/09/07	0	0.00	1.9	11.75	11.76	-1.9	11,550	-0.02%
2022/09/06	5.1	11.77	0	0.00	11.79	5.1	11,539	0.04%
2022/09/02	22	11.69	0	0.00	11.70	22	11,426	0.19%
2022/09/01	32.4	11.70	3.1	11.77	11.77	29.3	11,381	0.26%
2022/08/30	3	11.73	0	0.00	11.74	3	11,200	0.03%
2022/08/29	10.4	11.70	2	11.71	11.71	8.4	11,080	0.08%
2022/08/26	16	11.78	2	11.79	11.77	14	10,994	0.13%
2022/08/25	6.5	11.65	0	0.00	11.63	6.5	10,873	0.06%
2022/08/24	8	11.59	0	0.00	11.59	8	10,836	0.07%
2022/08/23	62.4	11.75	1	11.74	11.76	61.4	10,536	0.58%
2022/08/22	7.2	11.77	0	0.00	11.78	7.2	10,504	0.07%
2022/08/19	6	11.68	0	0.00	11.74	6	10,388	0.06%
2022/08/18	16	11.69	0	0.00	11.68	16	10,282	0.16%
2022/08/17	4	11.71	0.3	11.69	11.74	3.7	10,061	0.04%
2022/08/16	51	11.68	0	0.00	11.66	51	9,986	0.51%
2022/08/15	15	11.72	0	0.00	11.70	15	9,899	0.15%
2022/08/12	21	11.71	0	0.00	11.77	21	9,756	0.22%
2022/08/11	33	11.61	0	0.00	11.61	33	9,740	0.34%
2022/08/10	20	11.57	0	0.00	11.52	20	9,594	0.21%
2022/08/09	100	11.80	0	0.00	11.74	100	9,250	1.08%
2022/08/08	10	11.68	0	0.00	11.71	10	9,094	0.11%
2022/08/05	8	11.63	100	11.59	11.59	-92	8,913	-1.03%
2022/08/04	5	11.52	0	0.00	11.52	5	8,815	0.06%
2022/08/03	113	11.51	0	0.00	11.49	113	8,718	1.30%	大買/鉅額交易
2022/08/02	24	11.65	100	11.76	11.53	-76	8,566	-0.89%
2022/08/01	128	11.79	0	0.00	11.77	128	8,121	1.58%	大買/鉅額交易
2022/07/29	16	11.89	0	0.00	11.90	16	7,619	0.21%
2022/07/28	6	11.96	0	0.00	12.01	6	7,362	0.08%
2022/07/27	13	11.98	0	0.00	11.99	13	7,317	0.18%
2022/07/26	0	0.00	1	11.93	12.02	-1	7,439	-0.01%
2022/07/25	21	11.92	0	0.00	11.89	21	7,444	0.28%
2022/07/22	26	11.96	0	0.00	11.91	26	7,391	0.35%
2022/07/21	16.1	12.07	0	0.00	12.05	16.1	6,984	0.23%
2022/07/20	2	12.16	0	0.00	12.13	2	6,933	0.03%
2022/07/19	4.3	12.10	1	12.07	12.08	3.3	6,979	0.05%
2022/07/18	15	12.10	0	0.00	12.16	15	6,919	0.22%
2022/07/15	105	13.04	0	0.00	13.00	105	6,696	1.57%	大買/鉅額交易
2022/07/14	39	13.11	28	13.06	13.04	11	5,901	0.19%
2022/07/13	5	13.27	25	13.25	13.22	-20	5,661	-0.35%
2022/07/12	5	13.28	0	0.00	13.28	5	5,470	0.09%
2022/07/11	16	13.29	0	0.00	13.25	16	5,395	0.30%
2022/07/08	5	13.44	0	0.00	13.43	5	5,223	0.10%
2022/07/07	3	13.29	0	0.00	13.37	3	5,142	0.06%
2022/07/06	23.1	13.44	0	0.00	13.31	23.1	5,188	0.45%
2022/07/05	5	13.61	0	0.00	13.58	5	5,133	0.10%
2022/07/04	7	13.49	0	0.00	13.47	7	5,217	0.13%
2022/07/01	6	13.59	0	0.00	13.47	6	5,432	0.11%
2022/06/30	0	0.00	1	13.47	13.59	-1	6,109	-0.02%
2022/06/29	0.3	13.55	1	13.46	13.53	-0.7	6,114	-0.01%
2022/06/28	5	13.42	0	0.00	13.44	5	6,239	0.08%
2022/06/27	0	13.41	0	0.00	13.38	0	6,320	0.00%
2022/06/24	10	13.30	0	0.00	13.28	10	6,329	0.16%
2022/06/21	3	13.34	0	0.00	13.36	3	6,600	0.05%
2022/06/20	1	13.23	0	0.00	13.20	1	6,705	0.01%
2022/06/17	6	13.23	0	0.00	13.26	6	6,817	0.09%
2022/06/16	2	13.39	0	0.00	13.34	2	6,919	0.03%
2022/06/15	1	13.56	100	13.56	13.57	-99	6,992	-1.42%
2022/06/14	1.3	13.49	0	0.00	13.50	1.3	7,364	0.02%
2022/06/13	3	13.60	1	13.61	13.57	2	8,146	0.02%
2022/06/10	7	13.74	1	13.79	13.72	6	9,203	0.07%
2022/06/09	5.1	13.88	8	13.88	13.83	-2.9	9,719	-0.03%
2022/06/08	11.3	13.82	0	0.00	13.80	11.3	10,272	0.11%
2022/06/07	5	13.80	0	0.00	13.77	5	10,444	0.05%
2022/06/06	3	13.75	0	0.00	13.77	3	10,901	0.03%
2022/06/01	1	13.75	0	0.00	13.83	1	11,357	0.01%
2022/05/31	1	13.66	0	0.00	13.69	1	11,451	0.01%
2022/05/30	2	13.67	0	0.00	13.66	2	11,501	0.02%
2022/05/27	1	13.81	0	0.00	13.77	1	11,573	0.01%
2022/05/26	1	13.73	0	0.00	13.76	1	11,698	0.01%
2022/05/25	0	0.00	1	13.79	13.80	-1	11,941	-0.01%
2022/05/23	4.2	13.86	18	13.90	13.83	-13.8	12,213	-0.11%
2022/05/20	7	13.89	2	13.90	13.88	5	12,357	0.04%
2022/05/19	6	13.53	12	13.64	13.71	-6	12,340	-0.05%
2022/05/12	10	13.37	0	0.00	13.32	10	12,789	0.08%
2022/05/10	42.5	13.37	30	13.43	13.48	12.5	13,399	0.09%
2022/05/09	2	13.54	20	13.62	13.51	-18	13,472	-0.13%
2022/05/06	3.3	13.77	0	0.00	13.70	3.3	13,456	0.02%
2022/05/05	1.3	13.99	0	0.00	14.00	1.3	13,457	0.01%
2022/05/04	3	14.02	0	0.00	14.00	3	13,522	0.02%
2022/05/03	2	14.10	43	14.10	14.13	-41	13,606	-0.30%
2022/04/29	4	13.76	0	0.00	13.88	4	13,710	0.03%
2022/04/28	0	0.00	5	13.80	13.78	-5	13,825	-0.04%
2022/04/27	31	13.46	0	0.00	13.50	31	13,883	0.22%
2022/04/26	1.2	13.51	0	0.00	13.58	1.2	14,010	0.01%
2022/04/25	18	13.62	0	0.00	13.62	18	14,272	0.13%
2022/04/22	0	0.00	1	13.90	13.88	-1	14,452	-0.01%
2022/04/21	5	13.99	3	13.98	13.88	2	14,428	0.01%
2022/04/19	1	14.20	12	14.32	14.30	-11	14,364	-0.08%
2022/04/18	0	0.00	8	14.16	14.15	-8	14,371	-0.06%
2022/04/15	0.2	14.24	3	14.22	14.23	-2.9	14,390	-0.02%
2022/04/13	1	14.12	0	0.00	14.17	1	14,594	0.01%
2022/04/12	1	14.03	90	14.05	14.22	-89	14,832	-0.60%
2022/04/11	2	14.28	10	14.20	14.17	-8	14,855	-0.05%
2022/04/08	0	0.00	6	14.31	14.40	-6	14,777	-0.04%
2022/04/07	1	14.25	1	14.34	14.13	0	14,617	0.00%
2022/04/06	20	14.38	41	14.23	14.41	-21	14,510	-0.14%
2022/03/31	1	13.95	1	14.00	13.95	0	13,889	0.00%
2022/03/30	2.6	13.83	1	13.81	13.86	1.6	14,027	0.01%
2022/03/29	0.4	13.78	0	0.00	13.77	0.4	14,293	0.00%
2022/03/28	0	0.00	2	13.63	13.76	-2	14,313	-0.01%
2022/03/25	3	13.73	0	0.00	13.66	3	14,277	0.02%
2022/03/24	1.2	13.71	26	13.74	13.78	-24.8	14,340	-0.17%
2022/03/23	3.1	13.72	10	13.78	13.75	-7	14,461	-0.05%
2022/03/22	6	13.48	9	13.64	13.70	-3	14,416	-0.02%
2022/03/21	12	13.58	11	13.59	13.42	1	14,346	0.01%
2022/03/18	43	13.32	28	13.35	13.42	15	14,375	0.10%
2022/03/17	24.1	13.13	9	13.13	13.23	15.1	14,292	0.11%
2022/03/16	99.1	12.23	1	12.20	12.40	98.1	14,031	0.70%
2022/03/15	80.2	12.69	21	12.60	12.49	59.2	13,556	0.44%
2022/03/14	48.4	13.28	1	13.26	13.18	47.4	12,540	0.38%
2022/03/11	27.2	13.50	1	13.44	13.44	26.2	12,094	0.22%
2022/03/10	18.1	13.79	1	13.76	13.78	17.1	11,716	0.15%
2022/03/09	12.1	13.61	0	0.00	13.51	12.1	11,861	0.10%
2022/03/08	13.1	13.81	105	13.72	13.78	-91.9	11,465	-0.80%	大賣/
2022/03/07	15.1	13.92	0	0.00	14.00	15.1	11,240	0.13%
2022/03/04	6	14.01	0	0.00	14.04	6	11,209	0.05%
2022/03/02	2.1	14.03	0	0.00	14.04	2.1	11,266	0.02%
2022/03/01	2	14.09	27	14.11	14.08	-25	11,237	-0.22%
2022/02/25	25.1	14.12	0	0.00	14.05	25.1	11,163	0.22%
2022/02/24	4.2	14.20	3	14.21	14.12	1.2	10,998	0.01%
2022/02/23	6	14.25	0	0.00	14.25	6	10,879	0.06%
2022/02/22	5	14.24	0	0.00	14.22	5	10,972	0.05%
2022/02/21	1	14.35	0	0.00	14.36	1	10,967	0.01%
2022/02/18	0.2	14.39	1	14.35	14.39	-0.8	11,026	-0.01%
2022/02/17	1	14.30	0	0.00	14.31	1	11,133	0.01%
2022/02/16	62	14.40	0	0.00	14.31	62	11,416	0.54%
2022/02/15	13	14.35	0	0.00	14.21	13	11,559	0.11%
2022/02/14	1.1	14.58	5	14.61	14.52	-4	11,754	-0.03%
2022/02/11	10	14.72	42	14.78	14.79	-32	12,334	-0.26%
2022/02/10	11	14.56	3	14.58	14.58	8	12,617	0.06%
2022/02/08	1	14.17	0	0.00	14.16	1	13,721	0.01%
2022/02/07	5	14.15	1	14.19	14.17	4	14,094	0.03%
2022/01/26	7	14.23	0	0.00	14.17	7	14,311	0.05%
2022/01/25	8.1	14.31	5	14.28	14.24	3.1	14,722	0.02%
2022/01/24	15	14.36	41	14.40	14.43	-26	14,831	-0.18%
2022/01/21	3	14.28	2	14.32	14.29	1	14,878	0.01%
2022/01/20	0	0.00	3	14.26	14.31	-3	14,839	-0.02%
2022/01/19	11	13.99	4	14.08	14.13	7	14,912	0.05%
2022/01/18	30	13.88	3	13.89	13.97	27	15,011	0.18%
2022/01/17	5	14.21	0	0.00	14.13	5	14,704	0.03%
2022/01/14	13	14.34	2	14.28	14.28	11	14,427	0.08%
2022/01/12	5	14.48	0	0.00	14.41	5	14,286	0.03%
2022/01/11	0	0.00	3	14.43	14.40	-3	14,247	-0.02%
2022/01/10	5	14.24	1	14.28	14.25	4	14,082	0.03%
2022/01/07	0	0.00	2	14.17	14.18	-2	14,231	-0.01%
2022/01/06	4	14.12	0	0.00	14.12	4	14,133	0.03%
2022/01/05	35	14.28	0	0.00	14.22	35	13,900	0.25%
2022/01/04	3	14.45	10	14.47	14.51	-7	13,667	-0.05%
2022/01/03	20	14.36	0	0.00	14.40	20	13,622	0.15%
2021/12/30	6	14.30	0	0.00	14.31	6	13,748	0.04%
2021/12/28	22	14.48	0	0.00	14.47	22	13,763	0.16%
2021/12/27	40	14.52	5	14.56	14.56	35	13,759	0.25%
2021/12/24	0	0.00	10	14.53	14.54	-10	13,736	-0.07%
2021/12/23	0	0.00	23	14.29	14.45	-23	13,484	-0.17%
2021/12/22	8	14.18	100	14.14	14.14	-92	13,228	-0.70%
2021/12/21	18	14.02	1	14.13	14.10	17	13,288	0.13%
2021/12/20	11	14.01	0	0.00	14.08	11	13,337	0.08%
2021/12/17	0	0.00	84	14.33	14.34	-84	13,225	-0.64%
2021/12/16	0	0.00	3	14.17	14.23	-3	13,276	-0.02%
2021/12/15	1	14.00	15	14.20	14.14	-14	13,338	-0.10%
2021/12/14	13	14.02	0	0.00	13.99	13	13,480	0.10%
2021/12/13	10	14.25	0	0.00	14.33	10	13,795	0.07%
2021/12/10	0	0.00	1	14.29	14.28	-1	13,882	-0.01%
2021/12/09	1	14.27	6	14.25	14.29	-5	13,811	-0.04%
2021/12/06	2	14.00	32	14.00	14.01	-30	13,558	-0.22%
2021/12/03	2	13.97	29	14.00	14.06	-27	13,478	-0.20%
2021/12/01	3	13.70	0	0.00	13.75	3	13,351	0.02%
2021/11/30	4	13.60	0	0.00	13.60	4	13,596	0.03%
2021/11/26	7	13.80	1	13.69	13.69	6	13,697	0.04%
2021/11/25	4	13.87	1	13.89	13.90	3	13,593	0.02%
2021/11/24	1	13.76	0	0.00	13.79	1	13,588	0.01%
2021/11/23	15	13.74	0	0.00	13.73	15	13,550	0.11%
2021/11/22	11.3	13.73	1	13.75	13.70	10.3	13,543	0.08%
2021/11/19	26	13.65	0	0.00	13.64	26	13,549	0.19%
2021/11/18	29	13.72	0	0.00	13.69	29	13,445	0.22%
2021/11/17	12	13.78	8	13.78	13.76	4	13,389	0.03%
2021/11/16	21	13.76	0	0.00	13.74	21	13,504	0.16%
2021/11/15	15	13.77	1	14.03	13.71	14	13,455	0.10%
2021/11/12	19	13.95	0	0.00	13.91	19	13,157	0.14%
2021/11/11	31.3	13.66	120	13.65	13.81	-88.7	12,962	-0.68%	大賣/
2021/11/10	141.2	13.56	0	0.00	13.40	141.2	12,650	1.12%	大買/鉅額交易
2021/11/09	62	13.63	6	13.59	13.57	56	12,007	0.47%
2021/11/08	72	13.72	5	13.71	13.71	67	11,286	0.59%
2021/11/05	52	13.89	0	0.00	13.86	52	10,669	0.49%
2021/11/04	31	13.98	0	0.00	13.94	31	10,204	0.30%
2021/11/03	26	13.98	2	14.01	14.01	24	10,097	0.24%
2021/11/02	31	14.08	0	0.00	14.01	31	10,082	0.31%
2021/11/01	32	14.07	0	0.00	14.10	32	9,851	0.32%
2021/10/29	26.8	14.12	0	0.00	14.13	26.8	9,887	0.27%
2021/10/28	10.3	14.27	0	0.00	14.21	10.3	9,781	0.10%
2021/10/27	15	14.19	0	0.00	14.23	15	9,915	0.15%
2021/10/26	4	14.41	0	0.00	14.29	4	9,910	0.04%
2021/10/22	40	14.59	0	0.00	14.57	40	10,281	0.39%
2021/10/21	2	14.54	0	0.00	14.50	2	10,549	0.02%
2021/10/20	10	14.58	1	14.50	14.49	9	11,077	0.08%
2021/10/19	30	14.52	0	0.00	14.54	30	11,260	0.27%
2021/10/18	0	0.00	1	14.45	14.42	-1	11,366	-0.01%
2021/10/15	7	14.37	0	0.00	14.46	7	11,664	0.06%
2021/10/14	11	14.62	0	0.00	14.60	11	12,293	0.09%
2021/10/12	6	14.59	0	0.00	14.55	6	14,037	0.04%
2021/10/07	20	14.81	11	14.90	14.92	9	14,923	0.06%
2021/10/06	10	14.60	1	14.65	14.75	9	15,111	0.06%
2021/10/05	0	0.00	2	14.60	14.56	-2	15,488	-0.01%
2021/10/01	0	0.00	1	14.59	14.48	-1	16,396	-0.01%
2021/09/29	0	0.00	3	14.60	14.59	-3	17,412	-0.02%
2021/09/27	1	14.33	0	0.00	14.35	1	17,971	0.01%
2021/09/24	2.2	14.58	0	0.00	14.57	2.2	17,973	0.01%
2021/09/23	1	14.22	10	14.62	14.53	-9	18,139	-0.05%
2021/09/22	3	13.95	17	13.96	14.12	-14	18,032	-0.08%
2021/09/17	5	14.24	1	14.30	14.18	4	17,974	0.02%
2021/09/16	18	14.37	0	0.00	14.24	18	17,831	0.10%
2021/09/15	10	14.78	1	14.78	14.73	9	17,376	0.05%
2021/09/14	15	15.07	5	15.09	15.04	10	17,265	0.06%
2021/09/13	10	15.08	2	15.04	15.07	8	17,369	0.05%
2021/09/10	0	0.00	1	15.00	15.00	-1	17,530	-0.01%
2021/09/09	2	14.88	1	14.97	14.94	1	17,835	0.01%
2021/09/08	2	15.00	4	15.02	14.98	-2	18,058	-0.01%
2021/09/07	4	14.96	1	14.91	14.93	3	18,082	0.02%
2021/09/06	15	15.03	14	15.00	14.99	1	18,204	0.01%
2021/09/03	1	15.02	12	14.99	15.06	-11	18,007	-0.06%
2021/09/02	1	14.69	4	14.81	14.82	-3	17,690	-0.02%
2021/09/01	3	14.71	77	14.59	14.73	-74	17,522	-0.42%
2021/08/31	1	14.39	0	0.00	14.47	1	17,345	0.01%
2021/08/30	4	14.42	6	14.44	14.47	-2	17,319	-0.01%
2021/08/25	6	14.40	3.4	14.40	14.43	2.6	17,183	0.02%
2021/08/24	0	0.00	8	14.28	14.29	-8	17,194	-0.05%
2021/08/23	2	14.20	0	0.00	14.20	2	17,173	0.01%
2021/08/20	4	13.91	2	14.03	13.86	2	17,067	0.01%
2021/08/19	2	14.02	10	14.00	14.01	-8	16,856	-0.05%
2021/08/18	1	13.97	0	0.00	14.20	1	16,788	0.01%
2021/08/17	0	0.00	1	14.28	14.12	-1	16,728	-0.01%
2021/08/16	7	14.22	0	0.00	14.30	7	16,678	0.04%
2021/08/13	10.1	14.29	3	14.31	14.30	7.1	16,582	0.04%
2021/08/12	0	0.00	20	14.39	14.36	-20	16,536	-0.12%
2021/08/11	4	14.35	24	14.34	14.34	-20	16,466	-0.12%
2021/08/10	9	14.06	0	0.00	14.09	9	16,299	0.06%
2021/08/09	11	13.86	1	14.09	14.08	10	16,292	0.06%
2021/08/06	22.1	13.87	0	0.00	13.89	22.1	16,026	0.14%
2021/08/05	14	13.98	0	0.00	13.96	14	15,823	0.09%
2021/08/04	23	14.02	4	14.02	14.03	19	15,823	0.12%
2021/08/03	34	14.01	3.3	14.02	13.96	30.7	15,715	0.20%
2021/08/02	16.3	13.97	4	13.85	14.05	12.3	15,530	0.08%
2021/07/30	6.2	13.93	9	14.08	13.92	-2.8	15,385	-0.02%
2021/07/29	90.2	14.00	5	13.98	14.05	85.2	15,241	0.56%
2021/07/28	85	13.92	1	13.90	13.88	84	15,073	0.56%
2021/07/27	47.3	14.16	0	0.00	14.15	47.3	14,771	0.32%
2021/07/26	74.3	14.31	1	14.30	14.26	73.3	14,884	0.49%
2021/07/23	31	14.54	0	0.00	14.50	31	14,482	0.21%
2021/07/22	1	14.55	9	14.60	14.61	-8	14,626	-0.05%
2021/07/21	36	14.42	0	0.00	14.42	36	14,896	0.24%
2021/07/20	77.1	14.55	0	0.00	14.49	77.1	14,776	0.52%
2021/07/19	61	14.79	3	14.76	14.76	58	14,050	0.41%
2021/07/16	32.4	14.91	0	0.00	14.92	32.4	13,439	0.24%
2021/07/15	47.2	15.40	6	15.39	15.59	41.2	12,665	0.33%
2021/07/14	34.2	15.41	5	15.41	15.42	29.2	12,176	0.24%
2021/07/13	89	15.44	0	0.00	15.45	89	11,740	0.76%
2021/07/12	27	15.41	48	15.47	15.48	-21	11,418	-0.18%
2021/07/09	38.1	15.38	0	0.00	15.44	38.1	11,013	0.35%
2021/07/08	59	15.57	0	0.00	15.56	59	10,590	0.56%
2021/07/07	24	15.62	0	0.00	15.61	24	10,149	0.24%
2021/07/06	19.1	15.68	3	15.70	15.70	16.1	9,772	0.16%
2021/07/05	39	15.79	4	15.80	15.80	35	9,266	0.38%
2021/07/02	4	15.62	0	0.00	15.61	4	8,694	0.05%
2021/07/01	8.1	15.63	0	0.00	15.64	8.1	8,655	0.09%
2021/06/30	2	15.68	5	15.68	15.68	-3	8,582	-0.03%
2021/06/29	13	15.76	0	0.00	15.71	13	8,411	0.15%
2021/06/28	5	15.81	10	15.83	15.81	-5	8,372	-0.06%
2021/06/24	2	15.75	2	15.72	15.74	0	8,621	0.00%
2021/06/22	1.1	15.53	0	0.00	15.53	1.1	8,835	0.01%
2021/06/21	26	15.46	0	0.00	15.51	26	9,068	0.29%
2021/06/18	27	15.65	0	0.00	15.63	27	9,032	0.30%
2021/06/17	44.1	15.75	0	0.00	15.71	44.1	8,735	0.50%
2021/06/16	12.5	15.86	0	0.00	15.87	12.5	8,671	0.14%
2021/06/15	23	15.92	15	15.95	15.94	8	8,646	0.09%
2021/06/09	5	16.00	0	0.00	16.00	5	8,781	0.06%
2021/06/08	1	15.99	2	15.99	16.00	-1	8,964	-0.01%
2021/06/07	1.1	16.02	0	0.00	16.03	1.1	9,122	0.01%
2021/06/04	6	16.03	20	16.05	16.05	-14	9,173	-0.15%
2021/06/02	2	16.09	0	0.00	16.09	2	9,425	0.02%
2021/06/01	1.1	16.03	0	0.00	16.04	1.1	9,717	0.01%
2021/05/31	1	16.10	0	0.00	16.13	1	9,838	0.01%
2021/05/27	0	0.00	2	16.14	16.11	-2	10,111	-0.02%
2021/05/26	1	16.10	4	16.11	16.10	-3	10,562	-0.03%
2021/05/24	1	16.01	0	0.00	16.00	1	11,271	0.01%
2021/05/20	2	16.01	0	0.00	16.00	2	11,809	0.02%
2021/05/19	0	0.00	1	16.05	16.04	-1	12,215	-0.01%
2021/05/17	5	15.84	5	15.94	15.92	0	13,371	0.00%
2021/05/14	4.5	15.93	0	0.00	15.90	4.5	14,427	0.03%
2021/05/13	4	15.92	5	15.86	15.92	-1	15,549	-0.01%
2021/05/12	3	15.98	24	15.98	16.00	-21	15,681	-0.13%
2021/05/11	1	15.99	0	0.00	16.02	1	15,626	0.01%
2021/05/10	1	16.12	1	16.11	16.10	0	15,716	0.00%
2021/05/07	0	0.00	2	16.22	16.20	-2	15,915	-0.01%
2021/05/06	10	16.03	0	0.00	15.99	10	16,055	0.06%
2021/05/05	1	15.87	0	0.00	15.98	1	16,239	0.01%
2021/05/04	14	15.83	0	0.00	15.87	14	16,403	0.09%
2021/05/03	30.1	15.88	0	0.00	15.85	30.1	16,525	0.18%
2021/04/29	4	16.09	1	16.10	16.08	3	16,336	0.02%
2021/04/28	43	16.00	12	16.00	15.99	31	16,448	0.19%
2021/04/27	60	16.08	0	0.00	16.05	60	16,315	0.37%
2021/04/26	25	16.22	1	16.20	16.18	24	16,129	0.15%
2021/04/23	7	16.22	0	0.00	16.23	7	16,163	0.04%
2021/04/22	12	16.25	23	16.23	16.22	-11	16,338	-0.07%
2021/04/21	24	16.29	21	16.32	16.30	3	16,404	0.02%
2021/04/20	7.2	16.40	6.3	16.40	16.41	0.9	16,511	0.01%
2021/04/19	3	16.42	27	16.39	16.40	-24	16,749	-0.14%
2021/04/16	4	16.30	4	16.30	16.34	0	17,010	0.00%
2021/04/15	3.1	16.27	0	0.00	16.28	3.1	17,281	0.02%
2021/04/14	3	16.26	5	16.27	16.31	-2	17,530	-0.01%
2021/04/13	9	16.27	12	16.28	16.25	-3	17,759	-0.02%
2021/04/12	12	16.29	1	16.36	16.27	11	18,051	0.06%
2021/04/09	6	16.37	0	0.00	16.35	6	18,299	0.03%
2021/04/08	2	16.41	3	16.41	16.41	-1	18,583	-0.01%
2021/04/07	9.1	16.42	2	16.45	16.41	7.1	18,945	0.04%
2021/04/06	3	16.47	7	16.47	16.47	-4	19,237	-0.02%
2021/04/01	11	16.31	1	16.38	16.32	10	19,626	0.05%
2021/03/31	6	16.38	2	16.44	16.28	4	20,059	0.02%
2021/03/30	1.2	16.39	6	16.34	16.40	-4.8	20,432	-0.02%
2021/03/29	6	16.16	6	16.19	16.18	0	20,561	0.00%
2021/03/26	4	15.94	0.1	15.96	16.03	3.9	20,825	0.02%
2021/03/25	17.1	15.80	2	15.84	15.81	15.1	21,351	0.07%
2021/03/24	39.1	15.94	12	16.01	15.90	27.1	21,444	0.13%
2021/03/23	63	16.19	0	0.00	16.12	63	21,213	0.30%
2021/03/22	6	16.22	0	0.00	16.24	6	21,359	0.03%
2021/03/19	32.1	16.14	10	16.22	16.11	22.1	21,958	0.10%
2021/03/18	2	16.23	0	0.00	16.25	2	22,274	0.01%
2021/03/17	23.1	16.14	0	0.00	16.13	23.1	22,893	0.10%
2021/03/16	14	16.12	0	0.00	16.14	14	23,551	0.06%
2021/03/15	10	16.03	2	16.07	16.11	8	24,398	0.03%
2021/03/12	11	16.07	5	16.01	16.09	6	25,142	0.02%
2021/03/11	0	0.00	8	15.97	16.02	-8	25,824	-0.03%
2021/03/10	6	15.81	0	0.00	15.80	6	26,553	0.02%
2021/03/09	8	15.75	0	0.00	15.78	8	27,886	0.03%
2021/03/08	17	15.75	10	15.92	15.74	7	29,080	0.02%
2021/03/05	8.1	15.61	0	0.00	15.72	8.1	30,378	0.03%
2021/03/04	51	15.75	0	0.00	15.71	51	31,200	0.16%
2021/03/03	7	15.80	0	0.00	15.87	7	32,520	0.02%
2021/03/02	50	15.74	1	15.68	15.68	49	34,800	0.14%
2021/02/26	176	15.74	0	0.00	15.72	176	36,660	0.48%	大買/鉅額交易
2021/02/25	8	15.80	0	0.00	15.90	8	37,418	0.02%
2021/02/24	37	15.85	0	0.00	15.81	37	39,726	0.09%
2021/02/23	26	15.94	11	15.91	15.95	15	41,184	0.04%
2021/02/22	9	15.95	2	15.98	15.98	7	45,206	0.02%
2021/02/19	27.1	15.71	10	15.81	15.73	17.1	50,089	0.03%
2021/02/18	25	15.93	0	0.00	15.89	25	55,747	0.04%
2021/02/17	9	15.75	17	15.53	15.94	-8	60,989	-0.01%
2021/02/05	120	15.16	0	0.00	15.11	120	72,664	0.17%	大買/鉅額交易
2021/02/04	48	15.37	0	0.00	15.26	48	72,754	0.07%