中信中國高股息 (00882)-富邦-敦南券商分點個股進出

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
12.59
漲跌
▲0.14
漲幅
+1.12%
成交量
10,824張
產業
上市
375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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/12/03	7	12.59	12.2	12.53	12.59	-5.2	42,047	-0.01%
2024/12/02	1	12.44	2	12.50	12.45	-1	42,045	0.00%
2024/11/29	15	12.44	2.3	12.48	12.36	12.7	42,156	0.03%
2024/11/28	51.1	12.35	0.7	12.28	12.28	50.4	42,237	0.12%
2024/11/27	59.1	12.24	4.4	12.22	12.23	54.7	42,192	0.13%
2024/11/26	12.1	12.27	2.2	12.30	12.25	9.9	42,093	0.02%
2024/11/25	37.9	12.34	190	12.29	12.32	-152.1	42,006	-0.36%	大賣/鉅額交易
2024/11/22	86.9	12.65	50	12.58	12.47	36.9	41,806	0.09%
2024/11/21	30	12.81	170.2	12.82	12.83	-140.2	41,550	-0.34%	大賣/鉅額交易
2024/11/20	0	0.00	86	12.79	12.79	-86	41,550	-0.21%
2024/11/19	0.2	12.76	12	12.74	12.73	-11.8	41,647	-0.03%
2024/11/18	2	12.50	18.7	12.79	12.79	-16.7	41,660	-0.04%
2024/11/15	18.2	12.61	399.1	12.66	12.66	-380.9	41,526	-0.92%	大賣/鉅額交易
2024/11/14	14.2	12.70	474	12.72	12.67	-459.8	41,421	-1.11%	大賣/鉅額交易
2024/11/13	54.2	12.78	300.7	12.75	12.72	-246.5	41,316	-0.60%	大賣/鉅額交易
2024/11/12	36.5	13.01	279	13.11	12.97	-242.5	40,986	-0.59%	大賣/鉅額交易
2024/11/11	5.6	13.15	152.6	13.18	13.19	-147	40,746	-0.36%	大賣/鉅額交易
2024/11/08	223.2	13.45	44	13.56	13.43	179.2	40,474	0.44%	大買/鉅額交易
2024/11/07	610.1	13.46	153.5	13.19	13.47	456.6	40,147	1.14%	大買/大賣/鉅額交易
2024/11/06	103.4	13.31	367	13.18	13.13	-263.6	39,543	-0.67%	大買/大賣/鉅額交易
2024/11/05	11.1	13.18	60	13.17	13.25	-48.9	39,279	-0.12%
2024/11/04	13.4	12.94	14	12.87	12.85	-0.6	39,021	0.00%
2024/11/01	0.4	12.98	12	12.95	12.96	-11.6	39,458	-0.03%
2024/10/30	33.5	12.90	1.2	12.94	12.76	32.2	39,415	0.08%
2024/10/29	0	0.00	53.7	13.37	13.12	-53.7	38,886	-0.14%
2024/10/28	2	13.08	5.1	13.12	13.13	-3.1	38,268	-0.01%
2024/10/25	2	13.19	8	13.17	13.18	-6	38,198	-0.02%
2024/10/24	9	13.12	0	0.00	13.11	9	38,109	0.02%
2024/10/23	310	13.24	3	13.22	13.34	307	38,063	0.81%	大買/鉅額交易
2024/10/22	38.5	13.10	36	13.11	13.10	2.5	37,766	0.01%
2024/10/21	10.5	13.12	0	0.00	13.07	10.5	37,933	0.03%
2024/10/18	45.2	12.84	29	12.90	13.01	16.2	37,568	0.04%
2024/10/17	15.6	13.05	3	13.00	13.00	12.6	37,192	0.03%
2024/10/16	23	12.83	23	12.97	13.02	0	36,837	0.00%
2024/10/15	47.2	13.31	8	13.29	13.10	39.2	36,608	0.11%
2024/10/14	39.5	13.21	61.5	13.32	13.49	-22	36,445	-0.06%
2024/10/11	720	13.27	81	13.29	13.17	639	35,438	1.80%	大買/鉅額交易
2024/10/09	2,917.1	13.46	2,177.6	13.65	13.20	739.5	34,932	2.12%	大買/大賣/鉅額交易
2024/10/08	214.5	14.53	278.6	14.10	13.77	-64.1	32,021	-0.20%	大買/大賣/
2024/10/07	602.4	15.05	173.6	14.97	15.07	428.8	27,656	1.55%	大買/大賣/鉅額交易
2024/10/04	215.2	14.19	409.5	14.23	14.30	-194.3	23,794	-0.82%	大買/大賣/鉅額交易
2024/10/01	44.1	12.74	103	12.75	12.72	-58.9	19,638	-0.30%	大賣/
2024/09/30	40	12.69	37	12.73	12.82	3	19,020	0.02%
2024/09/27	32	12.27	76	12.31	12.26	-44	17,385	-0.25%
2024/09/26	18	11.78	46	11.88	11.81	-28	15,826	-0.18%
2024/09/25	112	11.86	138	11.97	11.78	-26	15,896	-0.16%	大買/大賣/
2024/09/24	15	11.35	23.2	11.47	11.53	-8.2	15,067	-0.05%
2024/09/23	15	11.05	12.1	11.06	11.13	2.9	14,597	0.02%
2024/09/20	1	10.97	25.2	10.92	10.94	-24.2	14,951	-0.16%
2024/09/19	15	10.85	18	10.74	10.89	-3	15,009	-0.02%
2024/09/18	0	0.00	10	10.65	10.67	-10	14,995	-0.07%
2024/09/16	2.5	10.52	0	0.00	10.55	2.5	15,265	0.02%
2024/09/13	2	10.63	0	0.00	10.61	2	15,425	0.01%
2024/09/12	8	10.53	0	0.00	10.58	8	15,622	0.05%
2024/09/11	4.8	10.49	0	0.00	10.43	4.8	15,673	0.03%
2024/09/10	3	10.63	20	10.61	10.62	-17	15,566	-0.11%
2024/09/09	1.2	10.71	0	0.00	10.65	1.2	15,611	0.01%
2024/09/06	1	10.80	10	10.84	10.82	-9	15,539	-0.06%
2024/09/05	2	10.87	0	0.00	10.83	2	15,961	0.01%
2024/09/04	2.3	10.85	20	10.86	10.86	-17.8	16,541	-0.11%
2024/09/02	11	11.04	0	0.00	11.00	11	16,807	0.07%
2024/08/30	26	11.14	8	11.15	11.17	18	16,858	0.11%
2024/08/29	1	10.96	11	10.98	10.97	-10	16,954	-0.06%
2024/08/28	15	11.01	15	11.00	11.01	0	17,165	0.00%
2024/08/27	0	0.00	11	11.00	11.05	-11	17,398	-0.06%
2024/08/23	0	0.00	1	10.99	11.00	-1	17,824	-0.01%
2024/08/22	6	10.96	22	11.00	10.96	-16	18,096	-0.09%
2024/08/21	1.8	10.96	10	10.94	10.96	-8.3	18,385	-0.04%
2024/08/20	9.6	11.12	0	0.00	11.04	9.6	18,716	0.05%
2024/08/19	5	11.16	1	11.15	11.10	4	19,424	0.02%
2024/08/16	20	11.07	1	11.07	11.07	19	19,845	0.10%
2024/08/15	0	0.00	5	11.02	11.02	-5	20,542	-0.02%
2024/08/14	4	10.99	0	0.00	10.97	4	21,134	0.02%
2024/08/13	6	11.03	4	11.03	11.02	2	21,510	0.01%
2024/08/12	6	11.06	20	11.03	11.05	-14	22,247	-0.06%
2024/08/09	9	11.04	0	0.00	11.06	9	22,619	0.04%
2024/08/08	5	10.98	0	0.00	10.98	5	23,080	0.02%
2024/08/07	7.2	10.99	5	11.00	11.07	2.2	23,943	0.01%
2024/08/06	3	10.88	5.3	10.92	10.87	-2.3	24,901	-0.01%
2024/08/05	16	10.95	185	10.97	10.85	-169	25,027	-0.68%	大賣/鉅額交易
2024/08/02	6.6	11.05	24.1	11.08	11.08	-17.5	24,882	-0.07%
2024/08/01	2	11.15	0	0.00	11.16	2	25,110	0.01%
2024/07/31	0	0.00	6.3	11.20	11.21	-6.3	25,436	-0.02%
2024/07/30	41	11.04	10.6	11.03	11.05	30.4	25,760	0.12%
2024/07/29	10	11.16	1.4	11.12	11.16	8.6	25,882	0.03%
2024/07/26	98.7	11.08	0.5	11.06	11.05	98.2	26,130	0.38%
2024/07/23	7	11.30	5	11.32	11.33	2	26,395	0.01%
2024/07/22	46	11.13	33	11.19	11.19	13	26,703	0.05%
2024/07/19	57	11.23	1.1	11.18	11.16	55.9	26,845	0.21%
2024/07/18	38	11.26	2	11.33	11.34	36	26,717	0.13%
2024/07/17	10.1	11.31	14	11.28	11.26	-3.9	26,599	-0.01%
2024/07/16	41.2	11.44	83	11.40	11.34	-41.8	26,502	-0.16%
2024/07/15	16	11.85	6	11.87	11.87	10	26,259	0.04%
2024/07/12	33	11.85	30	11.86	11.87	3	26,040	0.01%
2024/07/11	15	11.77	12	11.79	11.78	3	25,752	0.01%
2024/07/10	44	11.82	23	11.81	11.76	21	25,640	0.08%
2024/07/09	26	11.76	42.9	11.74	11.79	-16.9	25,708	-0.07%
2024/07/08	15.7	11.86	25	11.81	11.79	-9.3	25,766	-0.04%
2024/07/05	5.5	11.95	1	12.02	11.92	4.5	25,754	0.02%
2024/07/04	7	12.03	8	12.05	12.01	-1	25,687	0.00%
2024/07/03	16	11.97	0	0.00	11.99	16	25,647	0.06%
2024/07/02	34.6	11.92	13	11.96	11.95	21.6	25,475	0.08%
2024/07/01	10	11.76	20	11.75	11.76	-10	25,234	-0.04%
2024/06/28	18.1	11.77	43	11.80	11.80	-24.9	25,361	-0.10%
2024/06/27	16.3	11.77	12	11.71	11.70	4.3	25,319	0.02%
2024/06/26	9	11.84	7	11.84	11.85	2	25,168	0.01%
2024/06/25	11	11.97	10	11.92	11.94	1	24,921	0.00%
2024/06/24	14	11.78	6	11.73	11.77	8	24,811	0.03%
2024/06/21	21.6	11.89	33	11.87	11.84	-11.4	24,907	-0.05%
2024/06/20	33.6	12.02	15	12.00	12.00	18.6	24,773	0.08%
2024/06/19	9.4	11.93	8	11.91	11.95	1.4	24,758	0.01%
2024/06/18	12	11.77	12	11.77	11.77	0	24,843	0.00%
2024/06/17	7	11.74	1	11.76	11.74	6	24,981	0.02%
2024/06/14	13	11.82	41	11.66	11.83	-28	24,932	-0.11%
2024/06/13	20.7	11.70	26	11.66	11.69	-5.4	25,183	-0.02%
2024/06/12	10	11.64	55.1	11.62	11.64	-45.1	25,244	-0.18%
2024/06/11	17.1	11.81	263.1	11.86	11.76	-246	25,049	-0.98%	大賣/鉅額交易
2024/06/07	17.4	12.07	0.1	12.11	12.06	17.3	24,847	0.07%
2024/06/06	4.5	12.08	106.1	12.13	12.06	-101.6	24,828	-0.41%	大賣/鉅額交易
2024/06/05	2	12.17	41.2	12.20	12.13	-39.2	24,712	-0.16%
2024/06/04	14	12.13	45.1	12.06	12.16	-31.1	24,862	-0.13%
2024/06/03	4.2	12.11	20	12.12	12.14	-15.8	24,951	-0.06%
2024/05/31	29	12.19	33	12.17	12.12	-4	24,943	-0.02%
2024/05/30	27	12.15	42.6	12.09	12.03	-15.6	25,148	-0.06%
2024/05/29	9	12.23	151.1	12.20	12.18	-142.1	25,048	-0.57%	大賣/鉅額交易
2024/05/28	99	12.25	83.2	12.34	12.29	15.8	25,121	0.06%
2024/05/27	20.5	12.09	7.2	12.13	12.17	13.3	24,985	0.05%
2024/05/24	30	12.04	17.1	12.04	12.02	12.9	25,036	0.05%
2024/05/23	34	12.15	448.3	12.15	12.09	-414.3	24,911	-1.66%	大賣/鉅額交易
2024/05/22	22	12.44	17.2	12.44	12.45	4.8	24,616	0.02%
2024/05/21	12	12.35	21.3	12.40	12.32	-9.3	24,572	-0.04%
2024/05/20	1	12.32	32.5	12.40	12.40	-31.5	24,786	-0.13%
2024/05/17	70	12.14	655.2	12.19	12.18	-585.2	24,440	-2.39%	大賣/鉅額交易
2024/05/16	11	12.04	97	12.05	12.10	-86	24,295	-0.35%
2024/05/15	8	11.90	58.1	11.84	11.82	-50.1	23,920	-0.21%
2024/05/14	27	11.99	105.8	11.94	11.95	-78.8	23,878	-0.33%	大賣/
2024/05/13	58	11.97	136	12.00	12.03	-78	23,796	-0.33%	大賣/
2024/05/10	87.8	11.66	17.8	11.68	11.87	70	23,125	0.30%
2024/05/09	2	11.42	34	11.28	11.41	-32	22,281	-0.14%
2024/05/08	29.2	11.35	60.3	11.29	11.26	-31.1	22,309	-0.14%
2024/05/07	35.2	11.26	7	11.26	11.28	28.2	22,480	0.13%
2024/05/06	82.5	11.12	45.1	11.17	11.16	37.4	22,422	0.17%
2024/05/03	105	11.05	12	11.08	11.01	93	22,456	0.41%	大買/
2024/05/02	4.4	10.94	7	10.90	10.96	-2.6	22,906	-0.01%
2024/04/30	7	10.93	6	10.92	10.85	1	23,316	0.00%
2024/04/29	154	10.97	13	10.91	10.94	141	23,572	0.60%	大買/鉅額交易
2024/04/26	71	10.74	26	10.73	10.76	45	24,372	0.18%
2024/04/25	10.2	10.64	45.4	10.58	10.64	-35.2	24,742	-0.14%
2024/04/24	4	10.48	18	10.46	10.48	-14	25,250	-0.06%
2024/04/23	34	10.45	0	0.00	10.44	34	26,952	0.13%
2024/04/22	32	10.42	12.3	10.43	10.43	19.7	27,099	0.07%
2024/04/19	6	10.34	0	0.00	10.33	6	26,904	0.02%
2024/04/18	1	10.32	8.3	10.31	10.31	-7.3	26,670	-0.03%
2024/04/16	12.1	10.21	1.2	10.29	10.24	10.9	26,772	0.04%
2024/04/15	2	10.26	6	10.35	10.31	-4	26,741	-0.01%
2024/04/12	8	10.36	0	0.00	10.33	8	26,832	0.03%
2024/04/11	1	10.43	29	10.35	10.45	-28	26,819	-0.10%
2024/04/10	2.2	10.37	1	10.40	10.37	1.2	26,780	0.00%
2024/04/09	10	10.31	3	10.34	10.33	7	27,028	0.03%
2024/04/08	66.1	10.24	5	10.35	10.30	61.1	27,072	0.23%
2024/04/03	1	10.32	0	0.00	10.30	1	27,035	0.00%
2024/04/02	1	10.31	1	10.30	10.30	0	27,099	0.00%
2024/04/01	44	10.28	2	10.29	10.27	42	27,116	0.15%
2024/03/28	7.1	10.19	10	10.19	10.23	-2.9	27,103	-0.01%
2024/03/27	10	10.37	2	10.39	10.30	8	26,851	0.03%
2024/03/26	4	10.37	10	10.42	10.36	-6	26,842	-0.02%
2024/03/25	5.1	10.41	1	10.49	10.47	4.1	26,704	0.02%
2024/03/22	16.5	10.41	100	10.44	10.43	-83.5	26,691	-0.31%
2024/03/21	10	10.48	106	10.47	10.50	-96	26,733	-0.36%	大賣/
2024/03/20	0	10.39	81.4	10.35	10.41	-81.4	26,880	-0.30%
2024/03/19	6	10.45	1	10.43	10.42	5	27,015	0.02%
2024/03/18	1.5	10.45	25.6	10.43	10.45	-24.1	27,297	-0.09%
2024/03/15	0	0.00	3	10.28	10.25	-3	27,202	-0.01%
2024/03/14	3	10.42	3	10.39	10.34	0	27,830	0.00%
2024/03/13	31	10.39	26	10.36	10.40	5	28,099	0.02%
2024/03/12	8	10.32	22	10.33	10.35	-14	28,058	-0.05%
2024/03/11	17	10.28	22	10.34	10.28	-5	28,080	-0.02%
2024/03/08	9	10.29	30	10.31	10.32	-21	28,405	-0.07%
2024/03/07	44	10.29	58.5	10.28	10.26	-14.5	28,306	-0.05%
2024/03/06	27.1	10.19	2	10.21	10.21	25.1	28,071	0.09%
2024/03/05	22	10.12	3	10.13	10.10	19	28,190	0.07%
2024/03/04	19	10.20	10.5	10.20	10.19	8.5	28,405	0.03%
2024/03/01	72	10.17	40	10.22	10.23	32	28,288	0.11%
2024/02/29	5	10.24	52	10.26	10.25	-47	28,108	-0.17%
2024/02/27	12	10.27	62	10.26	10.28	-50	27,960	-0.18%
2024/02/26	16	10.37	62.3	10.42	10.35	-46.3	27,627	-0.17%
2024/02/23	12	10.44	22.2	10.42	10.41	-10.2	27,354	-0.04%
2024/02/22	16	10.29	120	10.27	10.34	-104	26,877	-0.39%	大賣/鉅額交易
2024/02/21	118	10.12	77.4	10.20	10.30	40.6	26,406	0.15%	大買/
2024/02/20	12	9.98	9.5	9.98	9.96	2.5	25,499	0.01%
2024/02/19	82	9.89	25	9.90	9.89	57	25,222	0.23%
2024/02/16	6	9.75	61	9.65	9.84	-55	24,986	-0.22%
2024/02/15	36.7	9.59	12	9.60	9.60	24.7	24,606	0.10%
2024/02/05	45.3	9.49	7.5	9.52	9.56	37.8	24,299	0.16%
2024/02/02	75.5	9.65	13	9.62	9.59	62.5	23,823	0.26%
2024/02/01	23.3	9.60	10	9.63	9.66	13.3	23,581	0.06%
2024/01/31	38.5	9.61	0.5	9.62	9.62	38	23,304	0.16%
2024/01/30	77.6	9.73	8	9.83	9.70	69.6	22,919	0.30%
2024/01/29	35	9.99	5	10.00	9.95	30	22,333	0.13%
2024/01/26	42	9.97	36	10.03	9.98	6	21,969	0.03%
2024/01/25	39	9.92	42.3	9.90	10.01	-3.3	21,537	-0.02%
2024/01/24	63.3	9.55	6	9.59	9.51	57.3	20,662	0.28%
2024/01/23	8	9.39	170.3	9.31	9.42	-162.3	19,990	-0.81%	大賣/鉅額交易
2024/01/22	124.4	9.37	0	0.00	9.30	124.4	19,421	0.64%	大買/鉅額交易
2024/01/19	122	9.59	4	9.61	9.56	118	18,124	0.65%	大買/鉅額交易
2024/01/18	44.3	9.63	7	9.58	9.61	37.3	17,379	0.21%
2024/01/17	166.5	9.85	2	9.88	9.78	164.5	16,490	1.00%	大買/鉅額交易
2024/01/16	13	10.26	5	10.28	10.27	8	14,739	0.05%
2024/01/15	5	10.30	5.1	10.28	10.33	-0.1	14,582	0.00%
2024/01/12	1	10.25	0	0.00	10.32	1	14,577	0.01%
2024/01/11	1	10.25	0	0.00	10.34	1	14,581	0.01%
2024/01/10	8	10.27	1.3	10.28	10.28	6.7	14,453	0.05%
2024/01/09	2.1	10.30	0	0.00	10.31	2.1	14,309	0.01%
2024/01/08	26.4	10.33	5	10.31	10.32	21.4	14,150	0.15%
2024/01/05	7	10.45	17	10.51	10.48	-10	13,932	-0.07%
2024/01/04	30	10.44	0	0.00	10.42	30	13,904	0.22%
2024/01/03	39	10.43	178	10.43	10.48	-139	13,696	-1.01%	大賣/鉅額交易
2024/01/02	16	10.39	0	0.00	10.38	16	13,375	0.12%
2023/12/29	215.1	10.34	5	10.34	10.36	210.1	13,268	1.58%	大買/鉅額交易
2023/12/28	16	10.29	6.6	10.29	10.31	9.4	13,216	0.07%
2023/12/27	37	10.18	0	0.00	10.22	37	13,606	0.27%
2023/12/26	7.1	10.22	0	0.00	10.19	7.1	13,435	0.05%
2023/12/25	8.1	10.22	3	10.24	10.21	5.1	13,409	0.04%
2023/12/22	5	10.25	0	0.00	10.23	5	13,357	0.04%
2023/12/21	3	10.17	11	10.20	10.23	-8	13,221	-0.06%
2023/12/20	25.2	10.21	0	0.00	10.21	25.2	13,119	0.19%
2023/12/19	19.5	10.21	0	0.00	10.21	19.5	13,101	0.15%
2023/12/15	11	10.33	0.1	10.30	10.28	10.9	12,812	0.09%
2023/12/14	28.6	10.14	2	10.13	10.12	26.6	12,440	0.21%
2023/12/13	44.7	10.19	0.1	10.30	10.15	44.6	12,144	0.37%
2023/12/12	16	10.20	0	0.00	10.21	16	11,853	0.13%
2023/12/11	76.2	10.02	122	10.02	10.03	-45.8	11,763	-0.39%	大賣/
2023/12/08	46.2	10.17	1	10.21	10.15	45.2	10,994	0.41%
2023/12/07	56	10.24	0	0.00	10.23	56	10,549	0.53%
2023/12/06	35.4	10.29	0	0.00	10.36	35.4	10,211	0.35%
2023/12/05	37.8	10.30	7	10.33	10.26	30.8	10,020	0.31%
2023/12/04	23.5	10.38	9	10.40	10.39	14.5	9,505	0.15%
2023/12/01	11.3	10.40	5	10.40	10.42	6.3	9,373	0.07%
2023/11/30	64	10.40	0	0.00	10.40	64	9,281	0.69%
2023/11/29	32.6	10.49	0	0.00	10.45	32.6	9,144	0.36%
2023/11/28	12.5	10.61	19	10.62	10.62	-6.5	8,462	-0.08%
2023/11/27	53	10.64	27	10.73	10.62	26	8,460	0.31%
2023/11/24	2	10.71	0	0.00	10.71	2	8,387	0.02%
2023/11/22	62.5	10.64	0	0.00	10.65	62.5	8,569	0.73%
2023/11/21	9	10.74	0	0.00	10.73	9	8,549	0.11%
2023/11/20	2.5	10.68	0	0.00	10.71	2.5	8,640	0.03%
2023/11/17	0.3	10.73	0.6	10.70	10.71	-0.3	8,653	0.00%
2023/11/16	3.2	10.81	0	0.00	10.82	3.2	8,794	0.04%
2023/11/15	4	10.82	4	10.76	10.83	0	9,176	0.00%
2023/11/14	0	0.00	2	10.67	10.66	-2	9,274	-0.02%
2023/11/13	12.1	10.56	0	0.00	10.59	12.1	9,602	0.13%
2023/11/10	11.2	10.60	36	10.64	10.62	-24.8	9,736	-0.26%
2023/11/09	3	10.68	0	0.00	10.69	3	9,899	0.03%
2023/11/08	7	10.74	30	10.73	10.73	-23.1	10,462	-0.22%
2023/11/07	5.2	10.81	0	0.00	10.79	5.2	10,644	0.05%
2023/11/06	1.1	10.84	35	10.87	10.87	-33.9	10,785	-0.31%
2023/11/03	0	0.00	2	10.76	10.79	-2	10,883	-0.02%
2023/11/02	2	10.76	7	10.81	10.74	-5	11,019	-0.05%
2023/11/01	5	10.72	10	10.73	10.73	-5	11,196	-0.04%
2023/10/31	2	10.67	0	0.00	10.67	2	11,364	0.02%
2023/10/30	4	10.71	0	0.00	10.72	4	11,635	0.03%
2023/10/27	0	0.00	2	10.72	10.76	-2	11,917	-0.02%
2023/10/25	2	10.73	0	0.00	10.71	2	13,125	0.02%
2023/10/24	37	10.47	1	10.49	10.51	36	13,241	0.27%
2023/10/23	6.3	10.49	0	0.00	10.46	6.3	13,469	0.05%
2023/10/20	2.3	10.51	0	0.00	10.55	2.3	13,763	0.02%
2023/10/19	4.2	10.66	2	10.64	10.65	2.2	13,951	0.02%
2023/10/18	6.1	10.80	0	0.00	10.79	6.1	13,969	0.04%
2023/10/16	2	10.81	0	0.00	10.81	2	14,720	0.01%
2023/10/13	6.1	10.87	1	10.88	10.86	5.1	16,147	0.03%
2023/10/12	10	10.90	5	10.97	10.98	5	16,487	0.03%
2023/10/06	5	10.72	3	10.71	10.70	2	16,779	0.01%
2023/10/05	4	10.58	0	0.00	10.58	4	16,858	0.02%
2023/10/04	2.1	10.57	0	0.00	10.57	2.1	16,984	0.01%
2023/10/03	31.5	10.68	0	0.00	10.61	31.5	17,274	0.18%
2023/10/02	0	0.00	10	10.89	10.92	-10	17,038	-0.06%
2023/09/28	1.6	10.86	0	0.00	10.86	1.6	17,457	0.01%
2023/09/27	12	10.86	0	0.00	10.87	12	17,646	0.07%
2023/09/26	2	10.89	0	0.00	10.88	2	17,770	0.01%
2023/09/25	1	10.97	6	11.03	10.96	-5	17,941	-0.03%
2023/09/21	14	10.92	2	10.97	10.92	12	18,177	0.07%
2023/09/20	1	11.00	0	0.00	11.00	1	18,240	0.01%
2023/09/19	1	10.92	3	11.01	10.97	-2	18,322	-0.01%
2023/09/18	4.1	10.93	0	0.00	10.90	4.1	18,601	0.02%
2023/09/15	17	10.94	9	11.04	11.00	8	18,796	0.04%
2023/09/14	27.1	10.86	50	10.90	10.89	-22.9	18,835	-0.12%
2023/09/13	19.6	10.90	0	0.00	10.90	19.6	18,861	0.10%
2023/09/12	96	10.93	0	0.00	10.92	96	19,014	0.50%
2023/09/11	7	10.90	4	10.90	10.96	3	19,226	0.02%
2023/09/08	6	10.96	3	10.94	10.95	3	19,312	0.02%
2023/09/07	4	11.00	0	0.00	11.01	4	19,583	0.02%
2023/09/06	7.4	11.02	1	11.01	11.02	6.4	19,745	0.03%
2023/09/05	4.1	11.12	0	0.00	11.12	4.1	19,743	0.02%
2023/09/04	2	11.17	15	11.09	11.17	-13	19,943	-0.07%
2023/09/01	14	10.91	0	0.00	10.94	14	20,057	0.07%
2023/08/31	7	10.90	0	0.00	10.88	7	20,308	0.03%
2023/08/30	17.5	11.02	6	11.04	10.99	11.5	20,687	0.06%
2023/08/29	13	10.87	3	10.95	10.96	10	21,161	0.05%
2023/08/28	7	10.86	14	10.92	10.84	-7	21,529	-0.03%
2023/08/25	0	0.00	2	10.72	10.73	-2	21,976	-0.01%
2023/08/24	9.3	10.65	2	10.68	10.69	7.3	22,700	0.03%
2023/08/23	0	0.00	5	10.59	10.65	-5	23,009	-0.02%
2023/08/22	9.3	10.53	6	10.59	10.54	3.3	23,454	0.01%
2023/08/21	28	10.63	0	0.00	10.61	28	24,483	0.11%
2023/08/18	11.2	10.86	8	10.85	10.82	3.2	25,064	0.01%
2023/08/17	46	10.84	24	10.80	10.87	22	25,278	0.09%
2023/08/16	14.2	10.93	0	0.00	10.94	14.2	25,148	0.06%
2023/08/15	17.3	11.02	0	0.00	11.02	17.3	25,258	0.07%
2023/08/14	36.6	11.07	32	11.06	11.04	4.6	25,150	0.02%
2023/08/11	30.3	11.31	0	0.00	11.29	30.3	24,684	0.12%
2023/08/10	15.3	11.36	103	11.40	11.35	-87.7	24,609	-0.36%	大賣/
2023/08/09	48.4	11.40	0	0.00	11.40	48.4	24,726	0.20%
2023/08/08	17	11.45	1	11.46	11.47	16	24,874	0.06%
2023/08/07	26.4	11.51	0.2	11.53	11.52	26.2	24,834	0.11%
2023/08/04	0	0.00	2	11.71	11.66	-2	24,827	-0.01%
2023/08/02	6.2	11.58	7	11.64	11.54	-0.8	25,158	0.00%
2023/08/01	102.2	11.87	2	11.85	11.72	100.2	25,170	0.40%	大買/
2023/07/31	111.2	11.79	103	11.88	11.83	8.2	25,129	0.03%	大買/大賣/
2023/07/28	4.1	11.52	28	11.47	11.61	-23.9	24,479	-0.10%
2023/07/27	2	11.41	44	11.40	11.43	-42	24,109	-0.17%
2023/07/26	1	11.28	15	11.34	11.27	-14	23,981	-0.06%
2023/07/25	0	0.00	23.2	11.22	11.26	-23.2	23,761	-0.10%
2023/07/24	7	11.02	5	11.04	11.01	2	23,374	0.01%
2023/07/21	1	11.03	7	11.09	11.08	-6	23,134	-0.03%
2023/07/20	3.1	11.05	51	11.06	11.09	-47.9	23,109	-0.21%
2023/07/19	49	10.96	13	10.95	10.96	36	22,998	0.16%
2023/07/18	60.7	11.12	3	11.13	11.03	57.7	22,560	0.26%
2023/07/17	41	11.56	6	11.56	11.58	35	21,201	0.17%
2023/07/14	34	11.57	0	0.00	11.57	34	20,872	0.16%
2023/07/13	1	11.62	17	11.60	11.61	-16	20,708	-0.08%
2023/07/12	8	11.53	27	11.57	11.53	-19	20,728	-0.09%
2023/07/11	1	11.48	0	0.00	11.53	1	20,658	0.00%
2023/07/10	74	11.49	0	0.00	11.43	74	20,524	0.36%
2023/07/07	13	11.49	9	11.54	11.52	4	20,255	0.02%
2023/07/06	25.4	11.67	0	0.00	11.60	25.4	20,051	0.13%
2023/07/05	5.5	11.77	0	0.00	11.78	5.5	19,680	0.03%
2023/07/04	8	11.85	95	11.86	11.87	-87	19,471	-0.45%
2023/06/30	5	11.68	0	0.00	11.70	5	19,557	0.03%
2023/06/29	3	11.60	2	11.60	11.61	1	19,753	0.01%
2023/06/28	11	11.62	1	11.62	11.65	10	19,736	0.05%
2023/06/27	1	11.58	6	11.58	11.59	-5	19,991	-0.03%
2023/06/26	23.2	11.45	0	0.00	11.46	23.2	20,567	0.11%
2023/06/21	10	11.62	1	11.62	11.62	9	20,298	0.04%
2023/06/20	3	11.70	1	11.70	11.70	2	20,119	0.01%
2023/06/19	12	11.80	0	0.00	11.75	12	20,053	0.06%
2023/06/16	0	0.00	1.6	11.78	11.84	-1.6	19,951	-0.01%
2023/06/15	4.2	11.71	2	11.70	11.72	2.2	19,924	0.01%
2023/06/14	5	11.72	0	0.00	11.72	5	19,716	0.03%
2023/06/13	31	11.75	32	11.68	11.71	-1	19,644	-0.01%
2023/06/12	43	11.74	0	0.00	11.76	43	19,475	0.22%
2023/06/09	1	11.73	0	0.00	11.75	1	19,827	0.01%
2023/06/08	1	11.66	65	11.67	11.67	-64	19,892	-0.32%
2023/06/07	42	11.66	31	11.65	11.64	11	20,025	0.05%
2023/06/06	0	11.66	14	11.64	11.65	-14	19,804	-0.07%
2023/06/05	12	11.56	4	11.67	11.53	8	19,821	0.04%
2023/06/02	21	11.48	0	0.00	11.50	21	19,632	0.11%
2023/06/01	26	11.28	0	0.00	11.30	26	19,279	0.13%
2023/05/31	48.8	11.28	0	0.00	11.25	48.8	18,948	0.26%
2023/05/30	73	11.42	0	0.00	11.37	73	18,435	0.40%
2023/05/29	51	11.56	0	0.00	11.57	51	17,927	0.28%
2023/05/26	13.1	11.58	2	11.59	11.56	11.1	17,787	0.06%
2023/05/25	44.9	11.68	35	11.65	11.58	9.9	17,433	0.06%
2023/05/24	25.3	11.92	0	0.00	11.87	25.3	16,325	0.16%
2023/05/23	13.4	12.11	0	0.00	12.07	13.4	15,557	0.09%
2023/05/22	1	12.15	0	0.00	12.18	1	15,329	0.01%
2023/05/19	9	12.22	0	0.00	12.20	9	15,216	0.06%
2023/05/18	8	12.30	0	0.00	12.32	8	14,948	0.05%
2023/05/17	3.1	12.27	0	0.00	12.27	3.1	15,008	0.02%
2023/05/16	8	12.38	0	0.00	12.36	8	14,964	0.05%
2023/05/15	2	12.20	0	0.00	12.26	2	15,138	0.01%
2023/05/12	0.3	12.45	6	12.35	12.34	-5.7	14,958	-0.04%
2023/05/11	7.4	12.59	0	0.00	12.54	7.4	14,749	0.05%
2023/05/10	2.1	12.67	0	0.00	12.67	2.1	14,775	0.01%
2023/05/09	0	0.00	3	12.86	12.95	-3	14,681	-0.02%
2023/05/08	0.1	12.71	12	12.68	12.72	-11.9	14,557	-0.08%
2023/05/05	2	12.57	15	12.50	12.50	-13	14,775	-0.09%
2023/05/03	2.1	12.19	0	0.00	12.19	2.1	14,679	0.01%
2023/05/02	0	0.00	1	12.31	12.32	-1	14,828	-0.01%
2023/04/26	4.5	12.05	0	0.00	12.14	4.5	15,660	0.03%
2023/04/25	1.1	12.10	0	0.00	12.08	1.1	15,774	0.01%
2023/04/24	2	12.20	0	0.00	12.20	2	16,097	0.01%
2023/04/20	2	12.28	0	0.00	12.27	2	15,957	0.01%
2023/04/18	1	12.34	4	12.34	12.34	-3	15,913	-0.02%
2023/04/17	2	12.13	0	0.00	12.23	2	15,813	0.01%
2023/04/13	0.1	12.09	0	0.00	12.11	0.1	15,687	0.00%
2023/04/12	2	12.13	0	0.00	12.12	2	15,657	0.01%
2023/04/11	4	12.04	4	12.03	12.03	0	15,523	0.00%
2023/04/10	1	11.93	0	0.00	11.93	1	15,505	0.01%
2023/04/07	3	11.88	0	0.00	11.90	3	15,436	0.02%
2023/04/06	2	11.88	0	0.00	11.84	2	15,345	0.01%
2023/03/31	2	11.96	1	11.96	11.95	1	15,078	0.01%
2023/03/30	5	11.83	0	0.00	11.85	5	14,859	0.03%
2023/03/29	1	11.88	2	11.99	11.86	-1	14,517	-0.01%
2023/03/28	13	11.86	0	0.00	11.86	13	14,347	0.09%
2023/03/27	10.8	11.95	0	0.00	11.93	10.8	14,018	0.08%
2023/03/23	13	12.08	10	12.10	12.12	3	13,309	0.02%
2023/03/22	1	12.09	0	0.00	12.12	1	13,217	0.01%
2023/03/21	102	12.04	0	0.00	12.04	102	13,123	0.78%	大買/鉅額交易
2023/03/20	3	12.10	2	12.03	12.04	1	13,020	0.01%
2023/03/17	0	12.18	0	0.00	12.14	0	12,940	0.00%
2023/03/16	6	11.99	0	0.00	12.02	6	12,891	0.05%
2023/03/15	1	12.00	0	0.00	12.03	1	12,846	0.01%
2023/03/14	18.3	11.98	0	0.00	11.93	18.3	12,770	0.14%
2023/03/13	3	12.06	0	0.00	12.10	3	12,273	0.02%
2023/03/10	11.1	12.11	0	0.00	12.09	11.1	12,120	0.09%
2023/03/09	4	12.32	1	12.33	12.33	3	11,786	0.03%
2023/03/08	9.4	12.34	0	0.00	12.33	9.4	11,706	0.08%
2023/03/07	15.1	12.52	4.1	12.53	12.58	11	11,613	0.09%
2023/03/06	8	12.39	1	12.35	12.41	7	11,431	0.06%
2023/03/03	8	12.31	1.3	12.34	12.36	6.7	11,230	0.06%
2023/03/02	10	12.16	5	12.15	12.26	5	11,086	0.05%
2023/03/01	18	11.99	1	12.11	12.12	17	10,944	0.16%
2023/02/24	11.5	12.11	0	0.00	12.10	11.5	10,685	0.11%
2023/02/23	77	12.27	6	12.27	12.26	71	10,369	0.68%
2023/02/22	21	12.21	17	12.25	12.31	4	10,236	0.04%
2023/02/21	6	12.35	1	12.32	12.36	5	10,102	0.05%
2023/02/20	3	12.16	7	12.16	12.26	-4	9,909	-0.04%
2023/02/17	1	12.08	8	12.10	12.10	-7	9,801	-0.07%
2023/02/16	6	12.10	10	12.11	12.16	-4	9,810	-0.04%
2023/02/15	1	12.12	0	0.00	12.10	1	9,778	0.01%
2023/02/14	17	12.20	0	0.00	12.22	17	9,616	0.18%
2023/02/13	27	12.16	0	0.00	12.20	27	9,536	0.28%
2023/02/10	12	12.15	0	0.00	12.14	12	9,252	0.13%
2023/02/09	10	12.10	0	0.00	12.15	10	9,241	0.11%
2023/02/08	11.1	12.10	2	12.09	12.09	9.1	9,216	0.10%
2023/02/07	11	11.99	0	0.00	12.02	11	9,107	0.12%
2023/02/06	31.5	11.94	1	12.02	11.92	30.5	9,071	0.34%
2023/02/03	31.7	12.16	1	12.03	12.03	30.7	8,865	0.35%
2023/02/02	18.7	12.34	0	0.00	12.34	18.7	8,609	0.22%
2023/02/01	14	12.33	0	0.00	12.37	14	8,491	0.16%
2023/01/31	157.7	12.50	1	12.41	12.34	156.7	8,383	1.87%	大買/鉅額交易
2023/01/30	26	12.72	0	0.00	12.59	26	8,189	0.32%
2023/01/17	25.1	12.50	5	12.46	12.40	20.1	8,088	0.25%
2023/01/16	18.3	12.85	37	12.84	12.85	-18.7	7,767	-0.24%
2023/01/13	5.3	12.69	3	12.69	12.72	2.3	7,383	0.03%
2023/01/12	36.2	12.66	0	0.00	12.62	36.2	7,229	0.50%
2023/01/11	0.2	12.62	0	0.00	12.62	0.2	6,834	0.00%
2023/01/10	5	12.55	1	12.57	12.56	4	6,800	0.06%
2023/01/09	34.1	12.56	3	12.61	12.59	31.1	6,784	0.46%
2023/01/06	12.2	12.55	0	0.00	12.50	12.2	6,695	0.18%
2023/01/05	49.1	12.49	3	12.52	12.50	46.1	6,681	0.69%
2023/01/04	46.2	12.31	0	0.00	12.29	46.2	6,626	0.70%
2023/01/03	2.2	11.96	3	11.96	12.06	-0.8	6,639	-0.01%
2022/12/29	3.1	11.98	0	0.00	11.94	3.1	6,625	0.05%
2022/12/28	0.2	12.01	0	0.00	12.03	0.2	6,662	0.00%
2022/12/27	0.1	11.93	6	11.90	11.91	-6	6,599	-0.09%
2022/12/26	0.2	11.87	0	0.00	11.86	0.2	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	2.1	11.87	0	0.00	11.87	2.1	7,055	0.03%
2022/12/21	0.1	11.80	0	0.00	11.73	0.1	7,230	0.00%
2022/12/20	3.5	11.82	0	0.00	11.71	3.5	7,459	0.05%
2022/12/19	12.3	11.93	6	12.03	11.90	6.3	7,568	0.08%
2022/12/16	3.3	11.95	0	0.00	12.00	3.3	7,542	0.04%
2022/12/14	0	0.00	0.1	11.98	11.97	-0.1	7,600	0.00%
2022/12/13	2	11.95	0	0.00	11.89	2	7,578	0.03%
2022/12/12	1.1	12.00	2	11.94	11.94	-1	7,645	-0.01%
2022/12/09	1.1	11.99	0	0.00	11.97	1.1	7,672	0.01%
2022/12/08	2	11.75	0	0.00	11.73	2	7,598	0.03%
2022/12/07	2.1	11.82	3	11.80	11.86	-0.9	7,645	-0.01%
2022/12/06	7	11.74	59	11.76	11.75	-52	7,709	-0.67%
2022/12/05	4	11.66	4	11.73	11.74	0	7,712	0.00%
2022/12/02	0.4	11.54	2	11.69	11.49	-1.6	7,718	-0.02%
2022/12/01	0	0.00	4.2	11.84	11.70	-4.2	7,686	-0.05%
2022/11/30	3	11.71	0	0.00	11.68	3	7,673	0.04%
2022/11/29	33	11.49	0	0.00	11.57	33	7,673	0.43%
2022/11/28	53	11.19	2	11.06	11.18	51	7,528	0.68%
2022/11/25	2	11.23	10	11.27	11.28	-8	7,539	-0.11%
2022/11/24	0.1	11.24	0.1	11.24	11.21	-0.1	7,587	0.00%
2022/11/23	0	0.00	0.3	11.18	11.17	-0.3	7,709	0.00%
2022/11/21	1	11.03	0	0.00	11.00	1	7,883	0.01%
2022/11/16	41	11.22	0	0.00	11.20	41	8,159	0.50%
2022/11/15	90.1	11.22	10	11.21	11.25	80.1	8,186	0.98%
2022/11/14	91.5	11.12	10	10.85	11.03	81.5	8,173	1.00%
2022/11/11	29.1	10.67	0	0.00	10.72	29.1	8,222	0.35%
2022/11/10	0	0.00	30	10.42	10.40	-30	8,194	-0.37%
2022/11/09	3.1	10.66	3	10.61	10.58	0.1	8,278	0.00%
2022/11/08	4.1	10.69	11	10.76	10.56	-7	8,434	-0.08%
2022/11/07	11	10.52	10	10.54	10.66	1	8,473	0.01%
2022/11/04	28.1	10.37	0	0.00	10.43	28.1	8,515	0.33%
2022/11/03	0.2	10.08	0	0.00	10.09	0.2	8,790	0.00%
2022/11/02	0.1	10.09	2.5	10.15	10.20	-2.4	8,892	-0.03%
2022/11/01	3.5	9.95	0	0.00	9.93	3.5	8,975	0.04%
2022/10/31	25.6	10.00	0	0.00	9.99	25.6	8,936	0.29%
2022/10/28	1.1	10.21	27	10.30	10.17	-25.9	8,764	-0.30%
2022/10/27	3	10.45	0	0.00	10.47	3	8,865	0.03%
2022/10/26	19	10.51	0	0.00	10.45	19	9,362	0.20%
2022/10/24	10	10.63	0	0.00	10.59	10	10,078	0.10%
2022/10/21	1	10.83	0	0.00	10.88	1	9,993	0.01%
2022/10/20	3	10.73	5.1	10.77	10.85	-2.1	10,016	-0.02%
2022/10/19	0	0.00	10	10.88	10.88	-10	10,014	-0.10%
2022/10/18	0.1	10.80	0	0.00	10.83	0.1	10,113	0.00%
2022/10/17	0.2	10.73	0	0.00	10.75	0.2	10,568	0.00%
2022/10/14	0	0.00	15	10.73	10.85	-15	10,621	-0.14%
2022/10/13	2	10.65	0	0.00	10.65	2	10,653	0.02%
2022/10/12	11.1	10.69	0	0.00	10.61	11.1	10,760	0.10%
2022/10/11	19.3	10.79	0	0.00	10.77	19.3	11,044	0.17%
2022/10/07	10.1	11.00	0	0.00	11.00	10.1	11,720	0.09%
2022/10/06	7	11.18	0	0.00	11.20	7	12,060	0.06%
2022/10/04	0	0.00	10.5	11.01	11.04	-10.5	12,275	-0.09%
2022/10/03	1.3	10.93	5.3	10.91	10.88	-4	12,499	-0.03%
2022/09/30	10	10.90	0	0.00	10.95	10	12,489	0.08%
2022/09/29	1	11.05	0	0.00	11.03	1	12,435	0.01%
2022/09/28	1.2	11.13	10	11.20	11.13	-8.8	12,468	-0.07%
2022/09/27	10	11.30	0	0.00	11.35	10	12,407	0.08%
2022/09/26	2.1	11.50	0	0.00	11.48	2.1	12,167	0.02%
2022/09/23	11.1	11.60	1.5	11.66	11.66	9.6	12,028	0.08%
2022/09/22	10.1	11.64	0	0.00	11.61	10.1	12,026	0.08%
2022/09/21	4.5	11.72	0	0.00	11.73	4.5	11,937	0.04%
2022/09/20	0.1	11.85	0	0.00	11.83	0.1	11,850	0.00%
2022/09/19	0.5	11.83	0	0.00	11.81	0.5	11,861	0.00%
2022/09/16	0.1	11.96	2	11.93	11.93	-1.9	11,784	-0.02%
2022/09/15	1	11.97	0	0.00	12.00	1	11,729	0.01%
2022/09/14	2	11.88	14	11.90	11.91	-12	11,692	-0.10%
2022/09/13	2.2	12.02	2	11.98	12.02	0.2	11,617	0.00%
2022/09/12	0.1	11.85	4	11.85	11.85	-3.9	11,526	-0.03%
2022/09/08	0.6	11.76	3	11.75	11.74	-2.4	11,505	-0.02%
2022/09/07	1.1	11.76	0	0.00	11.76	1.1	11,550	0.01%
2022/09/06	0.1	11.76	3	11.77	11.79	-2.9	11,539	-0.03%
2022/09/05	7.1	11.67	0	0.00	11.71	7.1	11,481	0.06%
2022/09/02	1.2	11.72	0	0.00	11.70	1.2	11,426	0.01%
2022/09/01	3.1	11.69	0	0.00	11.77	3.1	11,381	0.03%
2022/08/31	4.1	11.70	0	0.00	11.79	4.1	11,269	0.04%
2022/08/30	4.1	11.74	0	0.00	11.74	4.1	11,200	0.04%
2022/08/29	2.1	11.69	0	0.00	11.71	2.1	11,080	0.02%
2022/08/26	1.2	11.75	5	11.77	11.77	-3.8	10,994	-0.03%
2022/08/25	2.1	11.68	0	0.00	11.63	2.1	10,873	0.02%
2022/08/24	10.2	11.65	0	0.00	11.59	10.2	10,836	0.09%
2022/08/23	1.1	11.75	0	0.00	11.76	1.1	10,536	0.01%
2022/08/22	2.2	11.71	1	11.80	11.78	1.2	10,504	0.01%
2022/08/19	3.1	11.72	0	0.00	11.74	3.1	10,388	0.03%
2022/08/18	6.1	11.72	0	0.00	11.68	6.1	10,282	0.06%
2022/08/17	0.1	11.75	0	0.00	11.74	0.1	10,061	0.00%
2022/08/16	11	11.67	42	11.70	11.66	-31	9,986	-0.31%
2022/08/15	16.2	11.76	8	11.84	11.70	8.2	9,899	0.08%
2022/08/12	5	11.70	0	0.00	11.77	5	9,756	0.05%
2022/08/11	10.3	11.57	0	0.00	11.61	10.3	9,740	0.11%
2022/08/10	10.3	11.55	0	0.00	11.52	10.3	9,594	0.11%
2022/08/09	10	11.80	0	0.00	11.74	10	9,250	0.11%
2022/08/08	0	0.00	3	11.71	11.71	-3	9,094	-0.03%
2022/08/04	11	11.50	0	0.00	11.52	11	8,815	0.12%
2022/08/03	4.1	11.48	0	0.00	11.49	4.1	8,718	0.05%
2022/08/02	4.3	11.60	0	0.00	11.53	4.3	8,566	0.05%
2022/08/01	65.2	11.80	0	0.00	11.77	65.2	8,121	0.80%
2022/07/29	8.3	11.92	0	0.00	11.90	8.3	7,619	0.11%
2022/07/28	3	11.99	0	0.00	12.01	3	7,362	0.04%
2022/07/27	2.1	11.98	0	0.00	11.99	2.1	7,317	0.03%
2022/07/26	1	12.01	4.5	12.01	12.02	-3.5	7,439	-0.05%
2022/07/25	12	11.92	0	0.00	11.89	12	7,444	0.16%
2022/07/22	24.3	11.97	0	0.00	11.91	24.3	7,391	0.33%
2022/07/21	3	12.07	0	0.00	12.05	3	6,984	0.04%
2022/07/20	0	0.00	7	12.15	12.13	-7	6,933	-0.10%
2022/07/19	14	12.12	0	0.00	12.08	14	6,979	0.20%
2022/07/18	32.2	12.14	0	0.00	12.16	32.2	6,919	0.47%
2022/07/15	51.1	13.01	8	13.02	13.00	43.1	6,696	0.64%
2022/07/14	36.2	13.06	6	13.07	13.04	30.2	5,901	0.51%
2022/07/13	23.1	13.25	7	13.34	13.22	16.1	5,661	0.28%
2022/07/12	5	13.27	0	0.00	13.28	5	5,470	0.09%
2022/07/11	25.5	13.35	0	0.00	13.25	25.5	5,395	0.47%
2022/07/08	1	13.45	0	0.00	13.43	1	5,223	0.02%
2022/07/07	1	13.39	0	0.00	13.37	1	5,142	0.02%
2022/07/06	6.5	13.43	0	0.00	13.31	6.5	5,188	0.12%
2022/07/05	8	13.61	1	13.70	13.58	7	5,133	0.14%
2022/07/04	5	13.50	0	0.00	13.47	5	5,217	0.10%
2022/07/01	3	13.53	11.3	13.56	13.47	-8.3	5,432	-0.15%
2022/06/30	7	13.52	25	13.55	13.59	-18	6,109	-0.29%
2022/06/29	12	13.56	0	0.00	13.53	12	6,114	0.20%
2022/06/28	5	13.42	0	0.00	13.44	5	6,239	0.08%
2022/06/27	5	13.41	0	0.00	13.38	5	6,320	0.08%
2022/06/24	10.3	13.34	20	13.32	13.28	-9.7	6,329	-0.15%
2022/06/22	13	13.35	0	0.00	13.31	13	6,539	0.20%
2022/06/20	2	13.24	3	13.19	13.20	-1	6,705	-0.01%
2022/06/17	7.1	13.24	1	13.22	13.26	6.1	6,817	0.09%
2022/06/16	6.2	13.38	0	0.00	13.34	6.2	6,919	0.09%
2022/06/15	15	13.54	0	0.00	13.57	15	6,992	0.21%
2022/06/14	1	13.50	0	0.00	13.50	1	7,364	0.01%
2022/06/13	14	13.56	0.4	13.56	13.57	13.6	8,146	0.17%
2022/06/10	1	13.77	0	0.00	13.72	1	9,203	0.01%
2022/06/09	0.3	13.85	0	0.00	13.83	0.3	9,719	0.00%
2022/06/08	6.3	13.81	0	0.00	13.80	6.3	10,272	0.06%
2022/06/06	10.1	13.75	2	13.77	13.77	8.1	10,901	0.07%
2022/06/02	2	13.83	0	0.00	13.83	2	11,170	0.02%
2022/05/31	5	13.68	0	0.00	13.69	5	11,451	0.04%
2022/05/30	4.1	13.68	0	0.00	13.66	4.1	11,501	0.04%
2022/05/24	1	13.78	0	0.00	13.79	1	12,145	0.01%
2022/05/20	50	13.93	7	13.91	13.88	43	12,357	0.35%
2022/05/19	0	0.00	11	13.71	13.71	-11	12,340	-0.09%
2022/05/18	0	0.00	2	13.64	13.68	-2	12,290	-0.02%
2022/05/17	0	0.00	2	13.60	13.59	-2	12,367	-0.02%
2022/05/16	0	0.00	12.5	13.55	13.55	-12.5	12,455	-0.10%
2022/05/12	0	0.00	0.1	13.36	13.32	-0.1	12,789	0.00%
2022/05/11	0.1	13.55	0	0.00	13.57	0.1	13,241	0.00%
2022/05/10	20.2	13.38	0	0.00	13.48	20.2	13,399	0.15%
2022/05/09	1.1	13.51	0	0.00	13.51	1.1	13,472	0.01%
2022/05/06	0.1	13.72	0	0.00	13.70	0.1	13,456	0.00%
2022/05/05	1	13.98	0	0.00	14.00	1	13,457	0.01%
2022/05/04	1	14.00	0	0.00	14.00	1	13,522	0.01%
2022/04/29	0.3	13.77	0	0.00	13.88	0.3	13,710	0.00%
2022/04/28	11	13.78	3	13.75	13.78	8	13,825	0.06%
2022/04/27	10.1	13.37	0.3	13.48	13.50	9.8	13,883	0.07%
2022/04/26	14	13.52	0	0.00	13.58	14	14,010	0.10%
2022/04/25	5.1	13.66	0	0.00	13.62	5.1	14,272	0.04%
2022/04/22	1	13.72	3	13.88	13.88	-2	14,452	-0.01%
2022/04/21	10.4	13.99	8	13.89	13.88	2.4	14,428	0.02%
2022/04/19	1	14.23	6	14.29	14.30	-5	14,364	-0.03%
2022/04/15	1	14.22	0	0.00	14.23	1	14,390	0.01%
2022/04/14	0	0.00	2	14.25	14.29	-2	14,456	-0.01%
2022/04/13	0	0.00	1	14.14	14.17	-1	14,594	-0.01%
2022/04/12	0	0.00	4	14.15	14.22	-4	14,832	-0.03%
2022/04/11	0	0.00	7.5	14.21	14.17	-7.5	14,855	-0.05%
2022/04/08	0	0.00	12	14.29	14.40	-12	14,777	-0.08%
2022/04/07	1	14.27	28	14.23	14.13	-27	14,617	-0.18%
2022/04/06	1	14.06	22	14.33	14.41	-21	14,510	-0.14%
2022/04/01	1	13.83	0	0.00	13.93	1	13,878	0.01%
2022/03/31	0	0.00	4	13.94	13.95	-4	13,889	-0.03%
2022/03/30	0	0.00	8	13.83	13.86	-8	14,027	-0.06%
2022/03/28	6	13.52	10	13.71	13.76	-4	14,313	-0.03%
2022/03/25	1	13.70	1	13.74	13.66	0	14,277	0.00%
2022/03/24	6	13.71	3.2	13.69	13.78	2.8	14,340	0.02%
2022/03/23	7	13.76	4	13.84	13.75	3	14,461	0.02%
2022/03/22	5	13.67	42	13.67	13.70	-37	14,416	-0.26%
2022/03/21	5.4	13.55	74	13.46	13.42	-68.6	14,346	-0.48%
2022/03/18	3	13.38	0	0.00	13.42	3	14,375	0.02%
2022/03/17	84.1	13.03	33	13.13	13.23	51.1	14,292	0.36%
2022/03/16	28.2	12.25	0	0.00	12.40	28.2	14,031	0.20%
2022/03/15	103.6	12.61	1	12.99	12.49	102.6	13,556	0.76%	大買/鉅額交易
2022/03/14	50.9	13.27	0	0.00	13.18	50.9	12,540	0.41%
2022/03/11	23.8	13.48	0	0.00	13.44	23.8	12,094	0.20%
2022/03/10	12.3	13.80	5	13.80	13.78	7.3	11,716	0.06%
2022/03/09	40.6	13.65	0	0.00	13.51	40.6	11,861	0.34%
2022/03/08	16.5	13.83	0	0.00	13.78	16.5	11,465	0.14%
2022/03/07	18.4	13.90	13	13.94	14.00	5.4	11,240	0.05%
2022/03/04	2	14.02	0	0.00	14.04	2	11,209	0.02%
2022/03/03	2	14.07	0	0.00	14.08	2	11,205	0.02%
2022/03/02	2.1	14.03	50	14.02	14.04	-47.9	11,266	-0.43%
2022/03/01	55.1	14.10	45	14.10	14.08	10.1	11,237	0.09%
2022/02/25	4.1	14.10	9	14.19	14.05	-4.9	11,163	-0.04%
2022/02/24	54.1	14.17	2	14.11	14.12	52.1	10,998	0.47%
2022/02/23	3.1	14.28	0	0.00	14.25	3.1	10,879	0.03%
2022/02/22	11.1	14.24	3	14.24	14.22	8.1	10,972	0.07%
2022/02/21	0	0.00	3	14.37	14.36	-3	10,967	-0.03%
2022/02/18	10	14.35	1	14.39	14.39	9	11,026	0.08%
2022/02/17	53	14.32	0	0.00	14.31	53	11,133	0.48%
2022/02/16	4.1	14.34	0	0.00	14.31	4.1	11,416	0.04%
2022/02/15	5.1	14.32	0	0.00	14.21	5.1	11,559	0.04%
2022/02/14	4.1	14.57	0.1	14.63	14.52	4	11,754	0.03%
2022/02/11	15	14.84	22.2	14.78	14.79	-7.2	12,334	-0.06%
2022/02/10	1	14.48	2.1	14.49	14.58	-1.1	12,617	-0.01%
2022/02/09	0	0.00	6	14.45	14.47	-6	13,303	-0.05%
2022/02/08	4.1	14.19	16	14.20	14.16	-11.9	13,721	-0.09%
2022/02/07	7	14.18	0	0.00	14.17	7	14,094	0.05%
2022/01/26	0	0.00	5	14.22	14.17	-5	14,311	-0.03%
2022/01/25	1	14.24	0	0.00	14.24	1	14,722	0.01%
2022/01/24	2	14.36	39	14.41	14.43	-37	14,831	-0.25%
2022/01/21	3	14.31	0	0.00	14.29	3	14,878	0.02%
2022/01/20	0	0.00	33	14.29	14.31	-33	14,839	-0.22%
2022/01/19	0	0.00	7	14.17	14.13	-7	14,912	-0.05%
2022/01/18	8.4	13.90	0	0.00	13.97	8.4	15,011	0.06%
2022/01/17	3	14.15	0	0.00	14.13	3	14,704	0.02%
2022/01/13	1	14.44	0	0.00	14.40	1	14,360	0.01%
2022/01/12	0	0.00	2	14.45	14.41	-2	14,286	-0.01%
2022/01/11	2	14.25	3	14.45	14.40	-1	14,247	-0.01%
2022/01/10	0	0.00	7	14.25	14.25	-7	14,082	-0.05%
2022/01/07	17	14.12	4	14.16	14.18	13	14,231	0.09%
2022/01/06	3	14.18	0	0.00	14.12	3	14,133	0.02%
2022/01/05	2	14.29	0	0.00	14.22	2	13,900	0.01%
2022/01/04	0	0.00	30	14.50	14.51	-30	13,667	-0.22%
2022/01/03	1	14.35	0	0.00	14.40	1	13,622	0.01%
2021/12/30	6	14.31	0	0.00	14.31	6	13,748	0.04%
2021/12/29	9	14.34	0	0.00	14.33	9	13,811	0.07%
2021/12/28	3	14.47	0	0.00	14.47	3	13,763	0.02%
2021/12/27	1	14.52	3	14.55	14.56	-2	13,759	-0.01%
2021/12/24	0	0.00	8	14.54	14.54	-8	13,736	-0.06%
2021/12/23	0	0.00	89	14.17	14.45	-89	13,484	-0.66%
2021/12/21	0	0.00	20	14.12	14.10	-20	13,288	-0.15%
2021/12/20	5	14.02	0	0.00	14.08	5	13,337	0.04%
2021/12/17	0	0.00	37	14.32	14.34	-37	13,225	-0.28%
2021/12/16	0	0.00	15	14.20	14.23	-15	13,276	-0.11%
2021/12/15	1	14.05	0	0.00	14.14	1	13,338	0.01%
2021/12/14	3	14.04	0	0.00	13.99	3	13,480	0.02%
2021/12/13	72	14.36	0	0.00	14.33	72	13,795	0.52%
2021/12/10	13	14.34	2	14.28	14.28	11	13,882	0.08%
2021/12/09	0	0.00	8	14.12	14.29	-8	13,811	-0.06%
2021/12/08	1	14.06	2	14.05	14.04	-1	13,604	-0.01%
2021/12/07	2	14.02	0	0.00	14.00	2	13,600	0.01%
2021/12/06	1	14.17	19	14.03	14.01	-18	13,558	-0.13%
2021/12/03	0	0.00	38	13.90	14.06	-38	13,478	-0.28%
2021/12/02	0.1	13.72	4.3	13.68	13.77	-4.2	13,202	-0.03%
2021/12/01	1	13.62	0	0.00	13.75	1	13,351	0.01%
2021/11/30	41	13.67	0	0.00	13.60	41	13,596	0.30%
2021/11/29	6	13.60	12	13.58	13.65	-6	13,593	-0.04%
2021/11/26	13	13.73	0	0.00	13.69	13	13,697	0.09%
2021/11/25	3	13.83	0	0.00	13.90	3	13,593	0.02%
2021/11/24	2	13.77	0	0.00	13.79	2	13,588	0.01%
2021/11/23	3	13.76	0	0.00	13.73	3	13,550	0.02%
2021/11/22	15	13.72	10	13.75	13.70	5	13,543	0.04%
2021/11/19	6	13.62	0	0.00	13.64	6	13,549	0.04%
2021/11/18	22	13.68	0	0.00	13.69	22	13,445	0.16%
2021/11/17	1	13.77	0	0.00	13.76	1	13,389	0.01%
2021/11/16	5	13.75	0	0.00	13.74	5	13,504	0.04%
2021/11/15	21	13.73	5	13.73	13.71	16	13,455	0.12%
2021/11/12	22	13.92	43	13.96	13.91	-21	13,157	-0.16%
2021/11/11	4	13.69	5	13.66	13.81	-1	12,962	-0.01%
2021/11/10	71.4	13.44	21	13.41	13.40	50.4	12,650	0.40%
2021/11/09	54.7	13.62	0	0.00	13.57	54.7	12,007	0.46%
2021/11/08	66.1	13.72	2	13.70	13.71	64.1	11,286	0.57%
2021/11/05	54	13.87	0.2	13.87	13.86	53.8	10,669	0.50%
2021/11/04	18	13.96	0	0.00	13.94	18	10,204	0.18%
2021/11/03	16.3	13.99	0	0.00	14.01	16.3	10,097	0.16%
2021/11/02	42	14.04	11	14.05	14.01	31	10,082	0.31%
2021/11/01	5	14.09	6	14.04	14.10	-1	9,851	-0.01%
2021/10/29	16.3	14.11	2.4	14.12	14.13	13.9	9,887	0.14%
2021/10/28	14	14.26	0	0.00	14.21	14	9,781	0.14%
2021/10/27	7	14.22	1	14.24	14.23	6	9,915	0.06%
2021/10/26	2.1	14.35	0	0.00	14.29	2.1	9,910	0.02%
2021/10/25	7.1	14.57	0	0.00	14.53	7.1	9,873	0.07%
2021/10/22	1	14.57	0	0.00	14.57	1	10,281	0.01%
2021/10/21	2	14.55	0	0.00	14.50	2	10,549	0.02%
2021/10/20	0	0.00	1	14.49	14.49	-1	11,077	-0.01%
2021/10/15	1	14.41	0	0.00	14.46	1	11,664	0.01%
2021/10/14	1	14.60	0	0.00	14.60	1	12,293	0.01%
2021/10/12	0.1	14.60	0	0.00	14.55	0.1	14,037	0.00%
2021/10/08	0	0.00	13	14.71	14.69	-13	14,558	-0.09%
2021/10/07	35	14.75	3	14.87	14.92	32	14,923	0.21%
2021/10/06	0	0.00	11	14.63	14.75	-11	15,111	-0.07%
2021/10/04	0	0.00	2	14.51	14.52	-2	15,955	-0.01%
2021/10/01	0	0.00	5	14.51	14.48	-5	16,396	-0.03%
2021/09/30	0.1	14.60	0	0.00	14.61	0.1	16,844	0.00%
2021/09/27	3	14.51	1	14.33	14.35	2	17,971	0.01%
2021/09/24	0	14.59	0.1	14.62	14.57	0	17,973	0.00%
2021/09/23	1.1	14.56	6	14.67	14.53	-4.9	18,139	-0.03%
2021/09/22	7	14.02	10	14.07	14.12	-3	18,032	-0.02%
2021/09/17	12	14.25	0	0.00	14.18	12	17,974	0.07%
2021/09/16	12.1	14.34	9	14.36	14.24	3.1	17,831	0.02%
2021/09/15	4.1	14.76	2	14.77	14.73	2.1	17,376	0.01%
2021/09/14	2	15.09	3	15.05	15.04	-1	17,265	-0.01%
2021/09/13	1	14.99	0	0.00	15.07	1	17,369	0.01%
2021/09/09	2.1	14.90	5	14.94	14.94	-2.9	17,835	-0.02%
2021/09/08	0	0.00	8	14.93	14.98	-8	18,058	-0.04%
2021/09/07	0.2	14.93	1	14.95	14.93	-0.9	18,082	0.00%
2021/09/06	0.1	15.01	3	15.00	14.99	-2.9	18,204	-0.02%
2021/09/03	10	14.88	16	15.01	15.06	-6	18,007	-0.03%
2021/09/02	2	14.77	29	14.83	14.82	-27	17,690	-0.15%
2021/08/31	39	14.46	0	0.00	14.47	39	17,345	0.22%
2021/08/26	26.1	14.44	10	14.43	14.43	16.1	17,241	0.09%
2021/08/25	2	14.42	0	0.00	14.43	2	17,183	0.01%
2021/08/24	1	14.20	20.2	14.30	14.29	-19.2	17,194	-0.11%
2021/08/23	18	14.18	56	14.21	14.20	-38	17,173	-0.22%
2021/08/20	34	13.93	0	0.00	13.86	34	17,067	0.20%
2021/08/19	10	14.05	0	0.00	14.01	10	16,856	0.06%
2021/08/18	4	14.13	0	0.00	14.20	4	16,788	0.02%
2021/08/17	6	14.25	0	0.00	14.12	6	16,728	0.04%
2021/08/16	13	14.24	0	0.00	14.30	13	16,678	0.08%
2021/08/13	4	14.27	6	14.34	14.30	-2	16,582	-0.01%
2021/08/12	3.2	14.34	23	14.35	14.36	-19.8	16,536	-0.12%
2021/08/11	3	14.31	45	14.30	14.34	-42	16,466	-0.26%
2021/08/09	4	13.81	41.4	13.88	14.08	-37.4	16,292	-0.23%
2021/08/06	41	13.88	0	0.00	13.89	41	16,026	0.26%
2021/08/05	8	13.98	1	13.96	13.96	7	15,823	0.04%
2021/08/04	163	13.96	15	14.04	14.03	148	15,823	0.94%	大買/鉅額交易
2021/08/03	65	14.02	143	13.98	13.96	-78	15,715	-0.50%	大賣/
2021/08/02	13.2	13.86	10	14.03	14.05	3.2	15,530	0.02%
2021/07/30	1.1	13.95	2	13.95	13.92	-0.9	15,385	-0.01%
2021/07/29	4	14.00	100.1	14.08	14.05	-96.1	15,241	-0.63%
2021/07/28	28.1	13.92	30	13.92	13.88	-1.9	15,073	-0.01%
2021/07/27	36.6	14.18	8	14.17	14.15	28.6	14,771	0.19%
2021/07/26	39.7	14.32	0	0.00	14.26	39.7	14,884	0.27%
2021/07/23	5.1	14.53	0	0.00	14.50	5.1	14,482	0.04%
2021/07/22	15	14.59	3	14.60	14.61	12	14,626	0.08%
2021/07/21	65.1	14.48	28	14.42	14.42	37.1	14,896	0.25%
2021/07/20	72.7	14.55	25	14.62	14.49	47.7	14,776	0.32%
2021/07/19	35.1	14.80	16	14.78	14.76	19.1	14,050	0.14%
2021/07/16	44.1	14.91	3	14.94	14.92	41.1	13,439	0.31%
2021/07/15	44.2	15.50	0.1	15.39	15.59	44.1	12,665	0.35%
2021/07/14	14.1	15.40	32.3	15.41	15.42	-18.3	12,176	-0.15%
2021/07/13	36.1	15.43	0	0.00	15.45	36.1	11,740	0.31%
2021/07/12	48.1	15.47	89	15.45	15.48	-40.9	11,418	-0.36%
2021/07/09	23.1	15.40	1	15.43	15.44	22.1	11,013	0.20%
2021/07/08	37	15.59	25.1	15.59	15.56	11.9	10,590	0.11%
2021/07/07	34.1	15.62	15	15.63	15.61	19.1	10,149	0.19%
2021/07/06	40	15.67	0	0.00	15.70	40	9,772	0.41%
2021/07/05	27	15.79	6	15.77	15.80	21	9,266	0.23%
2021/07/02	2	15.62	0	0.00	15.61	2	8,694	0.02%
2021/07/01	6.1	15.63	111.2	15.62	15.64	-105.1	8,655	-1.21%	大賣/鉅額交易
2021/06/30	7.2	15.69	0	0.00	15.68	7.2	8,582	0.08%
2021/06/29	14.1	15.72	0	0.00	15.71	14.1	8,411	0.17%
2021/06/28	2.1	15.81	1.4	15.83	15.81	0.7	8,372	0.01%
2021/06/25	5	15.82	0	0.00	15.82	5	8,524	0.06%
2021/06/24	7	15.74	0	0.00	15.74	7	8,621	0.08%
2021/06/23	11.3	15.62	0	0.00	15.68	11.3	8,635	0.13%
2021/06/22	6	15.51	0	0.00	15.53	6	8,835	0.07%
2021/06/21	46.7	15.47	0	0.00	15.51	46.7	9,068	0.51%
2021/06/18	13	15.63	0	0.00	15.63	13	9,032	0.14%
2021/06/17	19.3	15.74	0	0.00	15.71	19.3	8,735	0.22%
2021/06/16	11	15.86	0	0.00	15.87	11	8,671	0.13%
2021/06/15	7.4	15.93	0	0.00	15.94	7.4	8,646	0.09%
2021/06/11	1	16.01	4	16.02	16.01	-3	8,594	-0.03%
2021/06/10	5	16.00	10	16.01	16.01	-5	8,643	-0.06%
2021/06/09	7	16.01	6	16.02	16.00	1	8,781	0.01%
2021/06/08	6	15.99	0	0.00	16.00	6	8,964	0.07%
2021/06/07	1.1	16.02	0	0.00	16.03	1.1	9,122	0.01%
2021/06/04	26	16.05	0	0.00	16.05	26	9,173	0.28%
2021/06/03	0	0.00	3	16.09	16.09	-3	9,279	-0.03%
2021/06/02	1	16.11	14	16.10	16.09	-13	9,425	-0.14%
2021/06/01	35.3	16.03	0	0.00	16.04	35.3	9,717	0.36%
2021/05/31	7.1	16.17	3	16.17	16.13	4.1	9,838	0.04%
2021/05/28	2	16.18	6	16.17	16.18	-4	9,901	-0.04%
2021/05/27	6	16.12	0	0.00	16.11	6	10,111	0.06%
2021/05/26	1	16.06	0	0.00	16.10	1	10,562	0.01%
2021/05/25	0	16.04	4	16.05	16.04	-4	10,821	-0.04%
2021/05/24	1	16.01	0	0.00	16.00	1	11,271	0.01%
2021/05/21	1	16.01	0	0.00	16.02	1	11,513	0.01%
2021/05/20	1	16.00	8	16.01	16.00	-7	11,809	-0.06%
2021/05/19	1.1	16.06	6.3	16.06	16.04	-5.2	12,215	-0.04%
2021/05/18	0.1	16.05	26	16.08	16.08	-26	12,850	-0.20%
2021/05/17	8	15.80	0	0.00	15.92	8	13,371	0.06%
2021/05/14	12	15.92	0	0.00	15.90	12	14,427	0.08%
2021/05/13	11.1	15.89	1	15.88	15.92	10.1	15,549	0.06%
2021/05/12	6	15.93	3	15.95	16.00	3	15,681	0.02%
2021/05/11	47.2	15.98	0	0.00	16.02	47.2	15,626	0.30%
2021/05/10	16.1	16.13	9	16.15	16.10	7.1	15,716	0.05%
2021/05/07	10	16.12	10	16.21	16.20	0	15,915	0.00%
2021/05/06	11.1	16.03	1	16.06	15.99	10.1	16,055	0.06%
2021/05/05	36	16.00	1	15.96	15.98	35	16,239	0.22%
2021/05/04	15	15.85	35.4	15.87	15.87	-20.4	16,403	-0.12%
2021/05/03	19.1	15.88	34	15.94	15.85	-14.9	16,525	-0.09%
2021/04/29	6.2	16.08	1	16.09	16.08	5.2	16,336	0.03%
2021/04/28	13.1	16.00	5	15.99	15.99	8.1	16,448	0.05%
2021/04/27	62.2	16.09	12	16.07	16.05	50.2	16,315	0.31%
2021/04/26	5.1	16.20	2.3	16.20	16.18	2.8	16,129	0.02%
2021/04/23	5.1	16.23	7	16.22	16.23	-1.9	16,163	-0.01%
2021/04/22	17.1	16.25	0	0.00	16.22	17.1	16,338	0.10%
2021/04/21	30	16.31	3.6	16.39	16.30	26.5	16,404	0.16%
2021/04/20	25	16.40	0	0.00	16.41	25	16,511	0.15%
2021/04/19	6	16.41	2	16.42	16.40	4	16,749	0.02%
2021/04/16	4.1	16.31	0	0.00	16.34	4.1	17,010	0.02%
2021/04/15	7.1	16.27	0	0.00	16.28	7.1	17,281	0.04%
2021/04/14	5	16.27	2	16.27	16.31	3	17,530	0.02%
2021/04/13	14	16.27	0	0.00	16.25	14	17,759	0.08%
2021/04/12	10	16.32	0	0.00	16.27	10	18,051	0.06%
2021/04/09	10.1	16.37	2.3	16.36	16.35	7.8	18,299	0.04%
2021/04/08	7.1	16.38	22.4	16.41	16.41	-15.3	18,583	-0.08%
2021/04/07	21.1	16.45	1	16.42	16.41	20.1	18,945	0.11%
2021/04/06	5	16.45	0	0.00	16.47	5	19,237	0.03%
2021/04/01	3	16.33	4	16.34	16.32	-1	19,626	-0.01%
2021/03/31	23.1	16.29	3	16.44	16.28	20.1	20,059	0.10%
2021/03/30	6.1	16.33	17.1	16.30	16.40	-11	20,432	-0.05%
2021/03/29	7	16.22	40	16.23	16.18	-33	20,561	-0.16%
2021/03/26	7	15.99	11	16.02	16.03	-4	20,825	-0.02%
2021/03/25	34.1	15.80	0	0.00	15.81	34.1	21,351	0.16%
2021/03/24	52	16.00	5	16.14	15.90	47	21,444	0.22%
2021/03/23	8.1	16.16	0.1	16.27	16.12	8.1	21,213	0.04%
2021/03/22	2	16.24	17	16.22	16.24	-15	21,359	-0.07%
2021/03/19	93.1	16.16	0	0.00	16.11	93.1	21,958	0.42%
2021/03/18	9.1	16.21	0	0.00	16.25	9.1	22,274	0.04%
2021/03/17	2.1	16.15	0	0.00	16.13	2.1	22,893	0.01%
2021/03/16	6	16.12	0	0.00	16.14	6	23,551	0.03%
2021/03/15	9	16.05	5	16.13	16.11	4	24,398	0.02%
2021/03/12	9	16.04	1	16.09	16.09	8	25,142	0.03%
2021/03/11	9	15.98	1	15.94	16.02	8	25,824	0.03%
2021/03/10	4	15.81	10	15.83	15.80	-6	26,553	-0.02%
2021/03/09	10.8	15.71	0	0.00	15.78	10.8	27,886	0.04%
2021/03/08	5.2	15.81	0	0.00	15.74	5.2	29,080	0.02%
2021/03/05	23.3	15.61	0	0.00	15.72	23.3	30,378	0.08%
2021/03/04	54.3	15.76	2	15.83	15.71	52.3	31,200	0.17%
2021/03/03	2	15.82	0	0.00	15.87	2	32,520	0.01%
2021/03/02	35.9	15.76	2	15.75	15.68	33.9	34,800	0.10%
2021/02/26	101.7	15.77	0	0.00	15.72	101.7	36,660	0.28%	大買/鉅額交易
2021/02/25	151.2	15.79	0	0.00	15.90	151.2	37,418	0.40%	大買/鉅額交易
2021/02/24	86.3	15.87	117	15.85	15.81	-30.8	39,726	-0.08%	大賣/
2021/02/23	86.6	15.94	0	0.00	15.95	86.6	41,184	0.21%
2021/02/22	20.2	15.95	2	15.93	15.98	18.1	45,206	0.04%
2021/02/19	22.2	15.73	0	0.00	15.73	22.2	50,089	0.04%
2021/02/18	170.2	15.91	127	15.97	15.89	43.2	55,747	0.08%	大買/大賣/
2021/02/17	49	15.89	33	15.51	15.94	16	60,989	0.03%
2021/02/05	98.1	15.14	0	0.00	15.11	98.1	72,664	0.14%
2021/02/04	83	15.34	0	0.00	15.26	83	72,754	0.11%