中信中國高股息 (00882)-元大-歸仁券商分點個股進出

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－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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	0.2	12.56	8	12.60	12.59	-7.9	42,047	-0.02%
2024/12/02	5	12.44	20	12.48	12.45	-15	42,045	-0.04%
2024/11/29	4	12.28	14	12.37	12.36	-10	42,156	-0.02%
2024/11/28	2	12.28	4	12.44	12.28	-2	42,237	0.00%
2024/11/27	13	12.23	0	0.00	12.23	13	42,192	0.03%
2024/11/26	7	12.27	10	12.25	12.25	-3	42,093	-0.01%
2024/11/25	10	12.33	0	0.00	12.32	10	42,006	0.02%
2024/11/22	16	12.57	0	0.00	12.47	16	41,806	0.04%
2024/11/21	59	12.83	3	12.82	12.83	56	41,550	0.13%
2024/11/20	116	12.79	0	0.00	12.79	116	41,550	0.28%	大買/鉅額交易
2024/11/19	9	12.78	5	12.73	12.73	4	41,647	0.01%
2024/11/18	2	12.60	11	12.77	12.79	-9	41,660	-0.02%
2024/11/15	2	12.65	0	0.00	12.66	2	41,526	0.00%
2024/11/14	22	12.73	5	12.77	12.67	17	41,421	0.04%
2024/11/13	54	12.77	25	12.73	12.72	29	41,316	0.07%
2024/11/12	0	0.00	1	13.11	12.97	-1	40,986	0.00%
2024/11/11	32.2	13.11	17	13.12	13.19	15.2	40,746	0.04%
2024/11/08	33	13.41	49	13.64	13.43	-16	40,474	-0.04%
2024/11/07	10	13.47	10	13.45	13.47	0	40,147	0.00%
2024/11/06	26	13.11	31	13.24	13.13	-5	39,543	-0.01%
2024/11/05	22	13.20	28	13.15	13.25	-6	39,279	-0.02%
2024/11/04	24	12.86	0	0.00	12.85	24	39,021	0.06%
2024/11/01	0	0.00	1	13.00	12.96	-1	39,458	0.00%
2024/10/30	73	12.98	70	12.98	12.76	3	39,415	0.01%
2024/10/29	25	13.33	87	13.27	13.12	-62	38,886	-0.16%
2024/10/28	11	13.12	20	13.13	13.13	-9	38,268	-0.02%
2024/10/25	15	13.15	0	0.00	13.18	15	38,198	0.04%
2024/10/24	28	13.16	18	13.17	13.11	10	38,109	0.03%
2024/10/23	4	13.32	6	13.30	13.34	-2	38,063	-0.01%
2024/10/22	1	13.15	0	0.00	13.10	1	37,766	0.00%
2024/10/21	18	13.15	2	13.12	13.07	16	37,933	0.04%
2024/10/18	112	12.84	211	12.90	13.01	-99	37,568	-0.26%	大買/大賣/
2024/10/17	32	13.10	118	13.10	13.00	-86	37,192	-0.23%	大賣/
2024/10/16	47	12.78	27	13.03	13.02	20	36,837	0.05%
2024/10/15	30	13.30	23	13.31	13.10	7	36,608	0.02%
2024/10/14	24.1	13.18	90	13.33	13.49	-65.9	36,445	-0.18%
2024/10/11	178.7	13.18	25	13.35	13.17	153.7	35,438	0.43%	大買/鉅額交易
2024/10/09	359	13.19	63	12.83	13.20	296	34,932	0.85%	大買/鉅額交易
2024/10/08	156	14.23	277.6	14.18	13.77	-121.6	32,021	-0.38%	大買/大賣/鉅額交易
2024/10/07	803.5	15.01	79	15.08	15.07	724.5	27,656	2.62%	大買/鉅額交易
2024/10/04	122.7	13.85	412	13.94	14.30	-289.3	23,794	-1.22%	大買/大賣/鉅額交易
2024/10/01	21	12.74	16.2	12.73	12.72	4.9	19,638	0.02%
2024/09/30	50.5	12.71	109.6	12.67	12.82	-59.1	19,020	-0.31%	大賣/
2024/09/27	25.2	12.30	137	12.31	12.26	-111.9	17,385	-0.64%	大賣/鉅額交易
2024/09/26	12.3	11.86	61	11.97	11.81	-48.7	15,826	-0.31%
2024/09/25	127.5	11.81	103.1	11.97	11.78	24.4	15,896	0.15%	大買/大賣/
2024/09/24	5	11.33	27	11.35	11.53	-22	15,067	-0.15%
2024/09/23	3	11.04	7	11.10	11.13	-4	14,597	-0.03%
2024/09/20	2	10.97	11	10.98	10.94	-9	14,951	-0.06%
2024/09/19	0	0.00	3	10.84	10.89	-3	15,009	-0.02%
2024/09/18	0	0.00	2	10.66	10.67	-2	14,995	-0.01%
2024/09/16	65.1	10.51	22	10.54	10.55	43.1	15,265	0.28%
2024/09/13	1	10.55	0	0.00	10.61	1	15,425	0.01%
2024/09/12	2	10.48	4	10.55	10.58	-2	15,622	-0.01%
2024/09/11	44.1	10.47	0	0.00	10.43	44.1	15,673	0.28%
2024/09/10	8.5	10.63	0	0.00	10.62	8.5	15,566	0.05%
2024/09/09	36	10.70	0	0.00	10.65	36	15,611	0.23%
2024/09/06	11	10.83	0	0.00	10.82	11	15,539	0.07%
2024/09/04	14.1	10.82	0	0.00	10.86	14.1	16,541	0.08%
2024/09/03	17.1	10.93	0	0.00	10.94	17.1	16,602	0.10%
2024/09/02	77	11.01	5	11.05	11.00	72	16,807	0.43%
2024/08/30	0	0.00	27.6	11.03	11.17	-27.6	16,858	-0.16%
2024/08/29	37	10.95	0	0.00	10.97	37	16,954	0.22%
2024/08/28	9	11.00	0	0.00	11.01	9	17,165	0.05%
2024/08/27	2	10.97	0	0.00	11.05	2	17,398	0.01%
2024/08/26	5	10.96	0	0.00	10.97	5	17,654	0.03%
2024/08/23	2	10.99	0	0.00	11.00	2	17,824	0.01%
2024/08/22	1	10.95	0	0.00	10.96	1	18,096	0.01%
2024/08/21	8.2	10.95	0	0.00	10.96	8.2	18,385	0.04%
2024/08/20	38	11.10	0	0.00	11.04	38	18,716	0.20%
2024/08/19	7.1	11.12	0	0.00	11.10	7.1	19,424	0.04%
2024/08/16	0	0.00	3	11.09	11.07	-3	19,845	-0.02%
2024/08/15	15	11.02	0	0.00	11.02	15	20,542	0.07%
2024/08/14	13	10.97	0	0.00	10.97	13	21,134	0.06%
2024/08/13	0.1	11.04	0	0.00	11.02	0.1	21,510	0.00%
2024/08/12	1	11.06	0	0.00	11.05	1	22,247	0.00%
2024/08/09	6	11.08	0	0.00	11.06	6	22,619	0.03%
2024/08/08	9.2	10.93	0	0.00	10.98	9.2	23,080	0.04%
2024/08/07	1	10.97	72	10.96	11.07	-71	23,943	-0.30%
2024/08/06	20	10.98	0	0.00	10.87	20	24,901	0.08%
2024/08/05	8.2	10.89	34	10.96	10.85	-25.9	25,027	-0.10%
2024/08/02	0.1	11.11	0	0.00	11.08	0.1	24,882	0.00%
2024/08/01	3.2	11.16	0	0.00	11.16	3.2	25,110	0.01%
2024/07/31	5	11.20	0	0.00	11.21	5	25,436	0.02%
2024/07/30	13.1	11.03	55.5	11.03	11.05	-42.5	25,760	-0.16%
2024/07/29	6	11.18	1	11.19	11.16	5	25,882	0.02%
2024/07/26	32.1	11.05	0	0.00	11.05	32.1	26,130	0.12%
2024/07/23	0	0.00	9	11.32	11.33	-9	26,395	-0.03%
2024/07/22	20	11.14	13.1	11.21	11.19	6.9	26,703	0.03%
2024/07/19	9.1	11.19	4	11.17	11.16	5.1	26,845	0.02%
2024/07/18	1.2	11.25	2	11.33	11.34	-0.8	26,717	0.00%
2024/07/17	14.2	11.27	6.1	11.33	11.26	8.1	26,599	0.03%
2024/07/16	44.1	11.38	1	11.48	11.34	43.1	26,502	0.16%
2024/07/15	83	11.88	50	11.85	11.87	33	26,259	0.13%
2024/07/12	0.1	11.87	0	0.00	11.87	0.1	26,040	0.00%
2024/07/11	2	11.79	3	11.83	11.78	-1	25,752	0.00%
2024/07/10	0	0.00	1	11.85	11.76	-1	25,640	0.00%
2024/07/09	2	11.74	0	0.00	11.79	2	25,708	0.01%
2024/07/05	1	11.89	0	0.00	11.92	1	25,754	0.00%
2024/07/04	5	12.03	0	0.00	12.01	5	25,687	0.02%
2024/07/03	2	11.96	2	11.98	11.99	0	25,647	0.00%
2024/07/02	0	0.00	2	11.95	11.95	-2	25,475	-0.01%
2024/07/01	5	11.76	0	0.00	11.76	5	25,234	0.02%
2024/06/28	32	11.69	31	11.79	11.80	1	25,361	0.00%
2024/06/27	4	11.75	103	11.91	11.70	-99	25,319	-0.39%	大賣/
2024/06/26	110	11.85	6	11.88	11.85	104	25,168	0.41%	大買/鉅額交易
2024/06/25	12	11.88	49	11.89	11.94	-37	24,921	-0.15%
2024/06/24	25	11.78	0	0.00	11.77	25	24,811	0.10%
2024/06/21	37	11.92	0	0.00	11.84	37	24,907	0.15%
2024/06/20	2	12.01	14	12.00	12.00	-12	24,773	-0.05%
2024/06/19	6	11.96	4	11.85	11.95	2	24,758	0.01%
2024/06/18	1	11.74	0	0.00	11.77	1	24,843	0.00%
2024/06/17	9	11.75	0	0.00	11.74	9	24,981	0.04%
2024/06/14	1	11.86	0	0.00	11.83	1	24,932	0.00%
2024/06/13	9.1	11.71	69	11.72	11.69	-59.9	25,183	-0.24%
2024/06/12	0	0.00	114	11.63	11.64	-114	25,244	-0.45%	大賣/鉅額交易
2024/06/11	17	11.79	98	11.81	11.76	-81	25,049	-0.32%
2024/06/06	11	12.07	0	0.00	12.06	11	24,828	0.04%
2024/06/04	12	12.10	21	12.14	12.16	-9	24,862	-0.04%
2024/06/03	0	0.00	3	12.12	12.14	-3	24,951	-0.01%
2024/05/31	5	12.15	17	12.18	12.12	-12	24,943	-0.05%
2024/05/30	1	12.11	31.9	12.11	12.03	-30.9	25,148	-0.12%
2024/05/29	10	12.20	145.1	12.18	12.18	-135.1	25,048	-0.54%	大賣/鉅額交易
2024/05/28	0.4	12.28	7.4	12.25	12.29	-7	25,121	-0.03%
2024/05/27	5.5	12.08	32	12.13	12.17	-26.5	24,985	-0.11%
2024/05/24	8	12.01	3	12.00	12.02	5	25,036	0.02%
2024/05/23	21.7	12.19	19	12.17	12.09	2.7	24,911	0.01%
2024/05/22	4	12.45	1	12.46	12.45	3	24,616	0.01%
2024/05/21	14.5	12.37	9.1	12.33	12.32	5.4	24,572	0.02%
2024/05/20	26	12.39	40.7	12.32	12.40	-14.7	24,786	-0.06%
2024/05/17	6	12.16	1	12.15	12.18	5	24,440	0.02%
2024/05/16	18	12.03	14	12.07	12.10	4	24,295	0.02%
2024/05/15	13	11.85	20.4	11.84	11.82	-7.4	23,920	-0.03%
2024/05/14	20	11.98	17	11.96	11.95	3	23,878	0.01%
2024/05/13	26.4	12.02	21	11.95	12.03	5.4	23,796	0.02%
2024/05/10	16	11.72	42.4	11.80	11.87	-26.4	23,125	-0.11%
2024/05/09	37	11.36	24	11.27	11.41	13	22,281	0.06%
2024/05/08	9.3	11.33	33	11.34	11.26	-23.7	22,309	-0.11%
2024/05/07	0	0.00	4	11.26	11.28	-4	22,480	-0.02%
2024/05/06	1	11.17	7	11.13	11.16	-6	22,422	-0.03%
2024/05/03	1	11.05	6	11.07	11.01	-5	22,456	-0.02%
2024/05/02	5.5	10.97	31	10.96	10.96	-25.5	22,906	-0.11%
2024/04/30	5	10.90	18.1	10.92	10.85	-13.1	23,316	-0.06%
2024/04/29	10.4	10.92	85.3	10.82	10.94	-74.9	23,572	-0.32%
2024/04/26	3	10.70	7.8	10.72	10.76	-4.8	24,372	-0.02%
2024/04/25	29	10.67	14.6	10.64	10.64	14.4	24,742	0.06%
2024/04/24	0	0.00	5.1	10.46	10.48	-5.1	25,250	-0.02%
2024/04/22	0.3	10.43	6	10.40	10.43	-5.7	27,099	-0.02%
2024/04/19	0.4	10.31	124	10.33	10.33	-123.7	26,904	-0.46%	大賣/鉅額交易
2024/04/18	5	10.38	0	0.00	10.31	5	26,670	0.02%
2024/04/17	6	10.28	5	10.26	10.26	1	26,698	0.00%
2024/04/16	12.1	10.23	8	10.24	10.24	4.1	26,772	0.02%
2024/04/15	4.1	10.26	5	10.31	10.31	-0.9	26,741	0.00%
2024/04/12	1.5	10.39	22	10.45	10.33	-20.5	26,832	-0.08%
2024/04/11	0	0.00	5	10.41	10.45	-5	26,819	-0.02%
2024/04/10	5	10.40	10.1	10.39	10.37	-5.1	26,780	-0.02%
2024/04/09	12	10.34	42	10.33	10.33	-30	27,028	-0.11%
2024/04/08	6.3	10.18	0	0.00	10.30	6.3	27,072	0.02%
2024/04/03	1	10.30	251.2	10.33	10.30	-250.2	27,035	-0.93%	大賣/鉅額交易
2024/04/02	4.3	10.32	3	10.31	10.30	1.3	27,099	0.00%
2024/04/01	12	10.26	80	10.24	10.27	-68	27,116	-0.25%
2024/03/29	62	10.22	0	0.00	10.21	62	27,114	0.23%
2024/03/28	62	10.25	0	0.00	10.23	62	27,103	0.23%
2024/03/27	69.2	10.36	102	10.33	10.30	-32.8	26,851	-0.12%	大賣/
2024/03/26	103	10.42	0	0.00	10.36	103	26,842	0.38%	大買/鉅額交易
2024/03/25	54.3	10.39	7	10.46	10.47	47.3	26,704	0.18%
2024/03/22	65	10.40	2	10.39	10.43	63	26,691	0.24%
2024/03/21	19.3	10.46	1	10.51	10.50	18.3	26,733	0.07%
2024/03/20	1	10.40	0	0.00	10.41	1	26,880	0.00%
2024/03/19	1	10.48	4	10.42	10.42	-3	27,015	-0.01%
2024/03/18	12.3	10.44	222	10.46	10.45	-209.7	27,297	-0.77%	大賣/鉅額交易
2024/03/15	4	10.26	43	10.27	10.25	-39	27,202	-0.14%
2024/03/14	211	10.37	2	10.36	10.34	209	27,830	0.75%	大買/鉅額交易
2024/03/13	36.3	10.35	12	10.39	10.40	24.3	28,099	0.09%
2024/03/12	0.3	10.35	1	10.33	10.35	-0.7	28,058	0.00%
2024/03/11	36	10.29	1	10.27	10.28	35	28,080	0.12%
2024/03/08	0	0.00	18	10.26	10.32	-18	28,405	-0.06%
2024/03/07	22.3	10.28	22	10.19	10.26	0.3	28,306	0.00%
2024/03/06	4	10.18	2	10.17	10.21	2	28,071	0.01%
2024/03/05	11	10.11	0	0.00	10.10	11	28,190	0.04%
2024/03/04	31	10.21	3	10.22	10.19	28	28,405	0.10%
2024/03/01	33	10.16	13	10.20	10.23	20	28,288	0.07%
2024/02/29	57	10.23	4	10.26	10.25	53	28,108	0.19%
2024/02/27	1	10.22	1	10.29	10.28	0	27,960	0.00%
2024/02/26	3	10.35	55	10.35	10.35	-52	27,627	-0.19%
2024/02/23	12.3	10.44	10.1	10.49	10.41	2.2	27,354	0.01%
2024/02/22	0.6	10.30	15.5	10.29	10.34	-14.9	26,877	-0.06%
2024/02/21	15.3	10.21	61.9	10.15	10.30	-46.6	26,406	-0.18%
2024/02/20	2.3	9.98	29.2	9.96	9.96	-26.9	25,499	-0.11%
2024/02/19	22.3	9.91	2	9.92	9.89	20.3	25,222	0.08%
2024/02/16	40.2	9.77	3	9.78	9.84	37.2	24,986	0.15%
2024/02/15	10	9.60	8.5	9.63	9.60	1.5	24,606	0.01%
2024/02/05	38.6	9.50	7	9.52	9.56	31.6	24,299	0.13%
2024/02/02	21.1	9.61	5	9.67	9.59	16.1	23,823	0.07%
2024/02/01	17.4	9.63	2	9.66	9.66	15.4	23,581	0.07%
2024/01/31	16.2	9.62	0	0.00	9.62	16.2	23,304	0.07%
2024/01/30	31.5	9.74	0.1	9.80	9.70	31.4	22,919	0.14%
2024/01/29	1	9.97	2	10.00	9.95	-1	22,333	0.00%
2024/01/26	37.2	10.01	10	9.93	9.98	27.2	21,969	0.12%
2024/01/25	10.6	9.93	24	9.83	10.01	-13.4	21,537	-0.06%
2024/01/24	115.7	9.53	1.1	9.51	9.51	114.7	20,662	0.55%	大買/鉅額交易
2024/01/23	17.6	9.33	4	9.36	9.42	13.6	19,990	0.07%
2024/01/22	93.3	9.40	8	9.48	9.30	85.3	19,421	0.44%
2024/01/19	54	9.59	20	9.69	9.56	34	18,124	0.19%
2024/01/18	61.6	9.65	0	0.00	9.61	61.6	17,379	0.35%
2024/01/17	153.1	9.91	3	9.93	9.78	150.1	16,490	0.91%	大買/鉅額交易
2024/01/16	12.5	10.29	0	0.00	10.27	12.5	14,739	0.08%
2024/01/15	15	10.33	0	0.00	10.33	15	14,582	0.10%
2024/01/12	15	10.32	10	10.31	10.32	5	14,577	0.03%
2024/01/11	4	10.30	0	0.00	10.34	4	14,581	0.03%
2024/01/10	8	10.27	0	0.00	10.28	8	14,453	0.06%
2024/01/09	3.1	10.31	6	10.34	10.31	-2.9	14,309	-0.02%
2024/01/08	7.5	10.41	1	10.45	10.32	6.5	14,150	0.05%
2024/01/05	26.1	10.50	6	10.52	10.48	20.1	13,932	0.14%
2024/01/04	11	10.44	30	10.44	10.42	-19	13,904	-0.14%
2024/01/03	17.6	10.43	7	10.45	10.48	10.6	13,696	0.08%
2024/01/02	3.3	10.39	20	10.40	10.38	-16.7	13,375	-0.12%
2023/12/29	11.3	10.34	5	10.34	10.36	6.3	13,268	0.05%
2023/12/28	2.3	10.25	1	10.31	10.31	1.3	13,216	0.01%
2023/12/27	6.4	10.16	10	10.21	10.22	-3.6	13,606	-0.03%
2023/12/26	2.3	10.24	0	0.00	10.19	2.3	13,435	0.02%
2023/12/25	1	10.20	0	0.00	10.21	1	13,409	0.01%
2023/12/22	1.3	10.23	0	0.00	10.23	1.3	13,357	0.01%
2023/12/21	17	10.16	5	10.20	10.23	12	13,221	0.09%
2023/12/20	5	10.21	6	10.22	10.21	-1	13,119	-0.01%
2023/12/19	41	10.20	0	0.00	10.21	41	13,101	0.31%
2023/12/18	23.1	10.29	9	10.29	10.25	14.1	12,996	0.11%
2023/12/15	40.2	10.31	1	10.22	10.28	39.2	12,812	0.31%
2023/12/14	7.2	10.16	0	0.00	10.12	7.2	12,440	0.06%
2023/12/13	19.4	10.18	4	10.21	10.15	15.4	12,144	0.13%
2023/12/12	1	10.19	0	0.00	10.21	1	11,853	0.01%
2023/12/11	58.2	10.02	10	10.00	10.03	48.2	11,763	0.41%
2023/12/08	47.1	10.15	14	10.14	10.15	33.1	10,994	0.30%
2023/12/07	46.2	10.22	0	0.00	10.23	46.2	10,549	0.44%
2023/12/06	14	10.27	56	10.26	10.36	-42	10,211	-0.41%
2023/12/05	61.1	10.28	20	10.27	10.26	41.1	10,020	0.41%
2023/12/04	13.3	10.38	0	0.00	10.39	13.3	9,505	0.14%
2023/12/01	28.1	10.40	0	0.00	10.42	28.1	9,373	0.30%
2023/11/30	34.1	10.39	11	10.40	10.40	23.1	9,281	0.25%
2023/11/29	62.1	10.49	0	0.00	10.45	62.1	9,144	0.68%
2023/11/28	3	10.62	0	0.00	10.62	3	8,462	0.04%
2023/11/27	40.1	10.65	13	10.61	10.62	27.1	8,460	0.32%
2023/11/24	2	10.72	1	10.71	10.71	1	8,387	0.01%
2023/11/22	14.4	10.64	0	0.00	10.65	14.4	8,569	0.17%
2023/11/21	10.3	10.74	5	10.76	10.73	5.3	8,549	0.06%
2023/11/20	16	10.67	0	0.00	10.71	16	8,640	0.19%
2023/11/17	31.4	10.71	0	0.00	10.71	31.4	8,653	0.36%
2023/11/15	4	10.80	2	10.82	10.83	2	9,176	0.02%
2023/11/14	12	10.65	0	0.00	10.66	12	9,274	0.13%
2023/11/13	9	10.59	0	0.00	10.59	9	9,602	0.09%
2023/11/10	3.1	10.60	0	0.00	10.62	3.1	9,736	0.03%
2023/11/09	2	10.70	2	10.70	10.69	0	9,899	0.00%
2023/11/08	5	10.73	0	0.00	10.73	5	10,462	0.05%
2023/11/07	2.1	10.78	2	10.78	10.79	0.1	10,644	0.00%
2023/11/06	11	10.88	1	10.85	10.87	10	10,785	0.09%
2023/11/03	1	10.80	0	0.00	10.79	1	10,883	0.01%
2023/11/02	1.1	10.76	0	0.00	10.74	1.1	11,019	0.01%
2023/11/01	6	10.72	0	0.00	10.73	6	11,196	0.05%
2023/10/31	0.1	10.68	0	0.00	10.67	0.1	11,364	0.00%
2023/10/30	0.5	10.73	0	0.00	10.72	0.5	11,635	0.00%
2023/10/27	2.3	10.78	2	10.72	10.76	0.3	11,917	0.00%
2023/10/26	5.2	10.62	4	10.65	10.62	1.2	12,729	0.01%
2023/10/25	4.4	10.76	2	10.73	10.71	2.4	13,125	0.02%
2023/10/24	7.3	10.48	5	10.51	10.51	2.3	13,241	0.02%
2023/10/23	2.1	10.49	0	0.00	10.46	2.1	13,469	0.02%
2023/10/20	8	10.58	5	10.56	10.55	3	13,763	0.02%
2023/10/19	8.5	10.63	4	10.68	10.65	4.5	13,951	0.03%
2023/10/18	0	0.00	1	10.81	10.79	-1	13,969	-0.01%
2023/10/17	0.3	10.88	2	10.85	10.86	-1.7	14,164	-0.01%
2023/10/16	4.6	10.82	0	0.00	10.81	4.6	14,720	0.03%
2023/10/13	2	10.87	0	0.00	10.86	2	16,147	0.01%
2023/10/12	3.3	10.97	3	10.98	10.98	0.3	16,487	0.00%
2023/10/11	5.1	10.78	0	0.00	10.75	5.1	16,693	0.03%
2023/10/06	2.4	10.61	0	0.00	10.70	2.4	16,779	0.01%
2023/10/05	16.3	10.56	0	0.00	10.58	16.3	16,858	0.10%
2023/10/04	25.1	10.58	0	0.00	10.57	25.1	16,984	0.15%
2023/10/03	66	10.70	0	0.00	10.61	66	17,274	0.38%
2023/10/02	9.3	10.92	5	10.90	10.92	4.3	17,038	0.03%
2023/09/28	35	10.85	0	0.00	10.86	35	17,457	0.20%
2023/09/27	5	10.88	0	0.00	10.87	5	17,646	0.03%
2023/09/26	8	10.90	0	0.00	10.88	8	17,770	0.05%
2023/09/25	31.1	11.01	0	0.00	10.96	31.1	17,941	0.17%
2023/09/22	20.3	10.90	5	10.87	10.97	15.3	18,044	0.08%
2023/09/21	8	10.93	0	0.00	10.92	8	18,177	0.04%
2023/09/20	0.3	11.01	5	11.00	11.00	-4.7	18,240	-0.03%
2023/09/19	11.3	10.93	14	10.94	10.97	-2.7	18,322	-0.01%
2023/09/18	41	10.87	3	10.85	10.90	38	18,601	0.20%
2023/09/15	12	10.93	2	11.03	11.00	10	18,796	0.05%
2023/09/14	19.1	10.88	0	0.00	10.89	19.1	18,835	0.10%
2023/09/13	5	10.89	0	0.00	10.90	5	18,861	0.03%
2023/09/12	38.2	10.93	0	0.00	10.92	38.2	19,014	0.20%
2023/09/11	27.2	10.91	0	0.00	10.96	27.2	19,226	0.14%
2023/09/08	6.1	10.95	0	0.00	10.95	6.1	19,312	0.03%
2023/09/07	2	11.00	0.7	11.03	11.01	1.3	19,583	0.01%
2023/09/06	38	11.01	0	0.00	11.02	38	19,745	0.19%
2023/09/05	31	11.11	0	0.00	11.12	31	19,743	0.16%
2023/09/04	3	11.16	2	11.09	11.17	1	19,943	0.01%
2023/09/01	1	10.94	11	10.92	10.94	-10	20,057	-0.05%
2023/08/31	4	10.91	0	0.00	10.88	4	20,308	0.02%
2023/08/30	2	10.98	1	11.05	10.99	1	20,687	0.00%
2023/08/29	1.1	10.87	1	10.83	10.96	0.1	21,161	0.00%
2023/08/28	11.2	10.98	5	10.84	10.84	6.2	21,529	0.03%
2023/08/25	0.1	10.66	0	0.00	10.73	0.1	21,976	0.00%
2023/08/24	10.1	10.66	10	10.66	10.69	0.1	22,700	0.00%
2023/08/22	11.2	10.56	0	0.00	10.54	11.2	23,454	0.05%
2023/08/21	16.1	10.63	0	0.00	10.61	16.1	24,483	0.07%
2023/08/18	5	10.85	7.7	10.88	10.82	-2.7	25,064	-0.01%
2023/08/17	16.2	10.84	8	10.86	10.87	8.2	25,278	0.03%
2023/08/16	14.1	10.93	14	10.93	10.94	0.1	25,148	0.00%
2023/08/15	5.1	11.02	7	11.02	11.02	-1.9	25,258	-0.01%
2023/08/14	47.2	11.07	66	11.06	11.04	-18.9	25,150	-0.07%
2023/08/11	29.1	11.32	10	11.37	11.29	19.1	24,684	0.08%
2023/08/10	9.1	11.36	5	11.35	11.35	4.1	24,609	0.02%
2023/08/09	5.1	11.40	0	0.00	11.40	5.1	24,726	0.02%
2023/08/08	7.1	11.46	0	0.00	11.47	7.1	24,874	0.03%
2023/08/07	23.3	11.54	18	11.59	11.52	5.3	24,834	0.02%
2023/08/04	8.3	11.64	11	11.62	11.66	-2.7	24,827	-0.01%
2023/08/02	29.5	11.60	0	0.00	11.54	29.5	25,158	0.12%
2023/08/01	15	11.75	2	11.88	11.72	13	25,170	0.05%
2023/07/31	27.3	11.84	58	11.88	11.83	-30.7	25,129	-0.12%
2023/07/28	43.2	11.55	0	0.00	11.61	43.2	24,479	0.18%
2023/07/27	41	11.41	15	11.43	11.43	26	24,109	0.11%
2023/07/26	18	11.29	28	11.34	11.27	-10	23,981	-0.04%
2023/07/25	5.3	11.15	2	11.09	11.26	3.3	23,761	0.01%
2023/07/24	19.1	11.06	0	0.00	11.01	19.1	23,374	0.08%
2023/07/21	15.1	11.10	0	0.00	11.08	15.1	23,134	0.07%
2023/07/20	10.5	11.08	30	11.08	11.09	-19.5	23,109	-0.08%
2023/07/19	47.3	10.98	38	10.95	10.96	9.3	22,998	0.04%
2023/07/18	136.1	11.08	82	11.28	11.03	54.1	22,560	0.24%	大買/
2023/07/17	130.4	11.57	5	11.57	11.58	125.4	21,201	0.59%	大買/鉅額交易
2023/07/14	25.3	11.57	75	11.62	11.57	-49.7	20,872	-0.24%
2023/07/13	69	11.62	0	0.00	11.61	69	20,708	0.33%
2023/07/12	4	11.53	0	0.00	11.53	4	20,728	0.02%
2023/07/11	14.3	11.52	1	11.58	11.53	13.3	20,658	0.06%
2023/07/10	22.1	11.48	2	11.58	11.43	20.1	20,524	0.10%
2023/07/07	19.3	11.50	1	11.53	11.52	18.3	20,255	0.09%
2023/07/06	71.3	11.67	2	11.73	11.60	69.3	20,051	0.35%
2023/07/05	21.2	11.78	0	0.00	11.78	21.2	19,680	0.11%
2023/07/04	6.2	11.86	1.3	11.87	11.87	4.9	19,471	0.03%
2023/07/03	11.3	11.79	5	11.76	11.83	6.3	19,558	0.03%
2023/06/30	0.3	11.69	4	11.60	11.70	-3.7	19,557	-0.02%
2023/06/29	8	11.63	0	0.00	11.61	8	19,753	0.04%
2023/06/28	6	11.63	0	0.00	11.65	6	19,736	0.03%
2023/06/27	0.1	11.54	0	0.00	11.59	0.1	19,991	0.00%
2023/06/26	9.7	11.43	6.5	11.44	11.46	3.2	20,567	0.02%
2023/06/21	17.2	11.61	0	0.00	11.62	17.2	20,298	0.08%
2023/06/20	10.1	11.72	0.4	11.74	11.70	9.7	20,119	0.05%
2023/06/19	18	11.80	0	0.00	11.75	18	20,053	0.09%
2023/06/16	1.3	11.82	15	11.78	11.84	-13.7	19,951	-0.07%
2023/06/15	13.3	11.71	5	11.67	11.72	8.3	19,924	0.04%
2023/06/14	3.2	11.73	0	11.73	11.72	3.2	19,716	0.02%
2023/06/13	2.2	11.69	1	11.71	11.71	1.2	19,644	0.01%
2023/06/12	5	11.73	0	0.00	11.76	5	19,475	0.03%
2023/06/09	4.1	11.73	0	0.00	11.75	4.1	19,827	0.02%
2023/06/08	41	11.66	5	11.65	11.67	36	19,892	0.18%
2023/06/07	8.1	11.65	105	11.64	11.64	-97	20,025	-0.48%	大賣/
2023/06/06	0.9	11.68	16	11.68	11.65	-15.1	19,804	-0.08%
2023/06/05	108.9	11.58	5	11.67	11.53	103.9	19,821	0.52%	大買/鉅額交易
2023/06/02	48.9	11.45	376	11.43	11.50	-327.1	19,632	-1.67%	大賣/鉅額交易
2023/06/01	11.2	11.22	0	0.00	11.30	11.2	19,279	0.06%
2023/05/31	45.1	11.26	5	11.25	11.25	40.1	18,948	0.21%
2023/05/30	214.7	11.39	0	0.00	11.37	214.7	18,435	1.16%	大買/鉅額交易
2023/05/29	13.1	11.57	0	0.00	11.57	13.1	17,927	0.07%
2023/05/26	29.1	11.57	0	0.00	11.56	29.1	17,787	0.16%
2023/05/25	187.1	11.68	1.2	11.61	11.58	186	17,433	1.07%	大買/鉅額交易
2023/05/24	74.3	11.89	0	0.00	11.87	74.3	16,325	0.45%
2023/05/23	65	12.09	0	0.00	12.07	65	15,557	0.42%
2023/05/22	16.1	12.18	7	12.18	12.18	9.1	15,329	0.06%
2023/05/19	16.3	12.23	3	12.32	12.20	13.3	15,216	0.09%
2023/05/18	2	12.28	0	0.00	12.32	2	14,948	0.01%
2023/05/17	5	12.28	0.7	12.28	12.27	4.3	15,008	0.03%
2023/05/16	2.8	12.36	0	0.00	12.36	2.8	14,964	0.02%
2023/05/15	3.1	12.22	0	0.00	12.26	3.1	15,138	0.02%
2023/05/12	18	12.42	0	0.00	12.34	18	14,958	0.12%
2023/05/11	1	12.54	0	0.00	12.54	1	14,749	0.01%
2023/05/10	1	12.65	8	12.73	12.67	-7	14,775	-0.05%
2023/05/09	6.9	12.89	28	12.84	12.95	-21.1	14,681	-0.14%
2023/05/08	1.8	12.64	18	12.71	12.72	-16.2	14,557	-0.11%
2023/05/05	0	0.00	10	12.60	12.50	-10	14,775	-0.07%
2023/05/04	0	0.00	8	12.36	12.38	-8	14,764	-0.05%
2023/05/03	4	12.17	5	12.16	12.19	-1	14,679	-0.01%
2023/05/02	0.8	12.33	15	12.35	12.32	-14.2	14,828	-0.10%
2023/04/28	0.8	12.32	16	12.30	12.30	-15.2	14,899	-0.10%
2023/04/27	11.8	12.15	1	12.17	12.18	10.8	15,268	0.07%
2023/04/26	2.8	12.08	0	0.00	12.14	2.8	15,660	0.02%
2023/04/25	2.8	12.15	5	12.14	12.08	-2.2	15,774	-0.01%
2023/04/24	3	12.20	1	12.20	12.20	2	16,097	0.01%
2023/04/21	0.9	12.29	4	12.34	12.25	-3.1	16,015	-0.02%
2023/04/20	0.1	12.27	9	12.29	12.27	-8.9	15,957	-0.06%
2023/04/19	13.1	12.30	0	0.00	12.30	13.1	15,965	0.08%
2023/04/18	0.8	12.33	57	12.34	12.34	-56.2	15,913	-0.35%
2023/04/17	8.8	12.15	0	0.00	12.23	8.8	15,813	0.06%
2023/04/14	5.8	12.13	2	12.15	12.13	3.8	15,744	0.02%
2023/04/13	21	12.09	15	12.06	12.11	6	15,687	0.04%
2023/04/12	1	12.13	24	12.13	12.12	-23	15,657	-0.15%
2023/04/11	7.8	12.03	0	0.00	12.03	7.8	15,523	0.05%
2023/04/10	0	0.00	3	11.92	11.93	-3	15,505	-0.02%
2023/04/07	2	11.87	0	0.00	11.90	2	15,436	0.01%
2023/04/06	5	11.86	0	0.00	11.84	5	15,345	0.03%
2023/03/31	0	0.00	30	11.88	11.95	-30	15,078	-0.20%
2023/03/30	41.1	11.82	0	0.00	11.85	41.1	14,859	0.28%
2023/03/29	4	11.89	0	0.00	11.86	4	14,517	0.03%
2023/03/28	18.3	11.86	0	0.00	11.86	18.3	14,347	0.13%
2023/03/27	90.5	11.96	5	11.96	11.93	85.5	14,018	0.61%
2023/03/24	20	12.16	0	0.00	12.13	20	13,403	0.15%
2023/03/23	2	12.08	0	0.00	12.12	2	13,309	0.02%
2023/03/22	1	12.15	0	0.00	12.12	1	13,217	0.01%
2023/03/21	3	12.08	0	0.00	12.04	3	13,123	0.02%
2023/03/20	4	12.05	0	0.00	12.04	4	13,020	0.03%
2023/03/17	13	12.15	9	12.19	12.14	4	12,940	0.03%
2023/03/16	2.4	11.99	0	0.00	12.02	2.4	12,891	0.02%
2023/03/15	6	12.06	10	12.03	12.03	-4	12,846	-0.03%
2023/03/14	23.3	11.95	0	0.00	11.93	23.3	12,770	0.18%
2023/03/13	2	12.09	0	0.00	12.10	2	12,273	0.02%
2023/03/10	21.2	12.09	0	0.00	12.09	21.2	12,120	0.17%
2023/03/09	0	0.00	0.1	12.38	12.33	-0.1	11,786	0.00%
2023/03/08	9.1	12.32	2.5	12.35	12.33	6.6	11,706	0.06%
2023/03/07	0	0.00	1.7	12.55	12.58	-1.7	11,613	-0.01%
2023/03/06	1	12.41	1	12.36	12.41	0	11,431	0.00%
2023/03/03	4	12.36	0	0.00	12.36	4	11,230	0.04%
2023/03/02	0	0.00	13	12.16	12.26	-13	11,086	-0.12%
2023/03/01	13.2	11.99	1	12.03	12.12	12.2	10,944	0.11%
2023/02/24	19.2	12.09	0	0.00	12.10	19.2	10,685	0.18%
2023/02/23	13	12.28	0	0.00	12.26	13	10,369	0.13%
2023/02/22	3	12.27	0	0.00	12.31	3	10,236	0.03%
2023/02/21	4.3	12.35	0	0.00	12.36	4.3	10,102	0.04%
2023/02/20	1.1	12.24	7	12.23	12.26	-5.9	9,909	-0.06%
2023/02/17	2	12.10	0	0.00	12.10	2	9,801	0.02%
2023/02/16	18	12.10	1	12.14	12.16	17	9,810	0.17%
2023/02/15	6	12.14	1	12.12	12.10	5	9,778	0.05%
2023/02/14	3.6	12.18	0	0.00	12.22	3.6	9,616	0.04%
2023/02/10	2	12.13	1	12.16	12.14	1	9,252	0.01%
2023/02/09	2.4	12.08	22	12.12	12.15	-19.6	9,241	-0.21%
2023/02/08	2	12.07	5	12.11	12.09	-3	9,216	-0.03%
2023/02/07	3	12.02	1	11.98	12.02	2	9,107	0.02%
2023/02/06	10.7	11.96	1	12.08	11.92	9.7	9,071	0.11%
2023/02/03	50.4	12.11	13	12.07	12.03	37.4	8,865	0.42%
2023/02/02	15.2	12.33	0	0.00	12.34	15.2	8,609	0.18%
2023/02/01	5	12.37	1	12.36	12.37	4	8,491	0.05%
2023/01/31	30	12.35	0	0.00	12.34	30	8,383	0.36%
2023/01/30	11	12.62	28	12.68	12.59	-17	8,189	-0.21%
2023/01/17	70	12.41	31	12.55	12.40	39	8,088	0.48%
2023/01/16	13	12.86	35.1	12.86	12.85	-22.1	7,767	-0.28%
2023/01/13	10	12.71	5	12.71	12.72	5	7,383	0.07%
2023/01/12	99.1	12.66	4	12.71	12.62	95.1	7,229	1.32%
2023/01/11	2	12.60	1	12.60	12.62	1	6,834	0.01%
2023/01/10	2.1	12.53	0.1	12.55	12.56	2	6,800	0.03%
2023/01/09	12	12.60	2	12.55	12.59	10	6,784	0.15%
2023/01/06	0	0.00	2	12.55	12.50	-2	6,695	-0.03%
2023/01/05	14	12.51	2	12.50	12.50	12	6,681	0.18%
2023/01/04	2.4	12.30	13	12.14	12.29	-10.6	6,626	-0.16%
2023/01/03	0	0.00	5	12.03	12.06	-5	6,639	-0.08%
2022/12/30	2	12.01	5	12.00	11.97	-3	6,673	-0.04%
2022/12/29	4	11.95	3	11.90	11.94	1	6,625	0.02%
2022/12/28	0	0.00	7	12.01	12.03	-7	6,662	-0.11%
2022/12/27	3	11.90	1	11.92	11.91	2	6,599	0.03%
2022/12/26	2	11.82	1	11.84	11.86	1	6,715	0.01%
2022/12/23	2	11.79	2	11.85	11.84	0	6,879	0.00%
2022/12/22	0	0.00	2	11.81	11.87	-2	7,055	-0.03%
2022/12/21	4	11.71	0	0.00	11.73	4	7,230	0.06%
2022/12/20	2	11.80	3	11.80	11.71	-1	7,459	-0.01%
2022/12/19	2	11.92	0.3	11.93	11.90	1.7	7,568	0.02%
2022/12/16	3	11.83	5	11.86	12.00	-2	7,542	-0.03%
2022/12/15	2	11.81	5	11.84	11.86	-3	7,533	-0.04%
2022/12/14	0	0.00	5	11.95	11.97	-5	7,600	-0.07%
2022/12/12	1	11.90	0	0.00	11.94	1	7,645	0.01%
2022/12/09	7	11.88	3	11.98	11.97	4	7,672	0.05%
2022/12/08	6	11.73	0	0.00	11.73	6	7,598	0.08%
2022/12/07	1	11.79	4	11.78	11.86	-3	7,645	-0.04%
2022/12/05	6	11.71	0	0.00	11.74	6	7,712	0.08%
2022/12/02	0.3	11.49	0	0.00	11.49	0.3	7,718	0.00%
2022/11/30	6	11.67	0	0.00	11.68	6	7,673	0.08%
2022/11/29	0	0.00	1	11.52	11.57	-1	7,673	-0.01%
2022/11/22	0	0.00	28	11.06	11.14	-28	7,804	-0.36%
2022/11/21	30	10.93	0	0.00	11.00	30	7,883	0.38%
2022/11/18	1	11.15	0	0.00	11.13	1	7,870	0.01%
2022/11/17	7	11.08	4	11.03	11.07	3	8,127	0.04%
2022/11/14	30	10.88	63.1	11.09	11.03	-33.1	8,173	-0.41%
2022/11/11	20	10.68	0	0.00	10.72	20	8,222	0.24%
2022/11/10	2	10.42	0	0.00	10.40	2	8,194	0.02%
2022/11/09	30	10.61	0	0.00	10.58	30	8,278	0.36%
2022/11/08	1.1	10.60	0	0.00	10.56	1.1	8,434	0.01%
2022/11/07	1	10.53	7	10.54	10.66	-6	8,473	-0.07%
2022/11/04	0	0.00	33	10.27	10.43	-33	8,515	-0.39%
2022/11/03	33	10.11	0	0.00	10.09	33	8,790	0.38%
2022/11/02	2	10.01	1	10.12	10.20	1	8,892	0.01%
2022/11/01	7	9.92	0	0.00	9.93	7	8,975	0.08%
2022/10/31	2.2	10.00	14	10.06	9.99	-11.8	8,936	-0.13%
2022/10/28	9	10.24	4	10.19	10.17	5	8,764	0.06%
2022/10/26	2	10.52	0	0.00	10.45	2	9,362	0.02%
2022/10/25	2.1	10.34	0	0.00	10.45	2.1	9,916	0.02%
2022/10/24	2.1	10.61	0	0.00	10.59	2.1	10,078	0.02%
2022/10/17	0	10.73	0	0.00	10.75	0	10,568	0.00%
2022/10/12	5.2	10.68	84	10.72	10.61	-78.8	10,760	-0.73%
2022/10/11	3.1	10.79	28	10.80	10.77	-24.9	11,044	-0.23%
2022/10/07	10.2	11.04	7	11.01	11.00	3.2	11,720	0.03%
2022/10/06	15	11.19	0	0.00	11.20	15	12,060	0.12%
2022/10/05	12	11.20	2	11.19	11.22	10	12,246	0.08%
2022/10/03	5.1	10.89	0	0.00	10.88	5.1	12,499	0.04%
2022/09/30	8.1	10.89	5	10.93	10.95	3.1	12,489	0.03%
2022/09/29	0.1	11.10	12	11.17	11.03	-11.9	12,435	-0.10%
2022/09/28	41.6	11.17	0	0.00	11.13	41.6	12,468	0.33%
2022/09/27	24.1	11.33	5	11.32	11.35	19.1	12,407	0.15%
2022/09/26	31.1	11.51	0	0.00	11.48	31.1	12,167	0.26%
2022/09/23	0	11.63	0	0.00	11.66	0	12,028	0.00%
2022/09/22	1	11.61	2	11.66	11.61	-1	12,026	-0.01%
2022/09/21	12.1	11.71	0	0.00	11.73	12.1	11,937	0.10%
2022/09/19	2.2	11.80	2	11.88	11.81	0.2	11,861	0.00%
2022/09/16	0	11.97	0	0.00	11.93	0	11,784	0.00%
2022/09/15	6	12.01	58.1	11.99	12.00	-52.1	11,729	-0.44%
2022/09/14	0	0.00	42	11.90	11.91	-42	11,692	-0.36%
2022/09/13	15	11.99	75	11.96	12.02	-60	11,617	-0.52%
2022/09/12	77	11.84	0	0.00	11.85	77	11,526	0.67%
2022/09/08	3	11.75	60	11.78	11.74	-57	11,505	-0.50%
2022/09/07	7	11.74	10	11.72	11.76	-3	11,550	-0.03%
2022/09/06	1	11.77	0	0.00	11.79	1	11,539	0.01%
2022/09/05	20.2	11.67	13	11.69	11.71	7.2	11,481	0.06%
2022/09/02	7	11.69	0	0.00	11.70	7	11,426	0.06%
2022/09/01	0	0.00	1	11.77	11.77	-1	11,381	-0.01%
2022/08/31	2	11.70	10	11.71	11.79	-8	11,269	-0.07%
2022/08/29	0.3	11.70	3	11.66	11.71	-2.7	11,080	-0.02%
2022/08/26	4	11.78	0	0.00	11.77	4	10,994	0.04%
2022/08/25	0.3	11.67	0	0.00	11.63	0.3	10,873	0.00%
2022/08/24	45	11.64	0	0.00	11.59	45	10,836	0.42%
2022/08/23	3	11.71	0	0.00	11.76	3	10,536	0.03%
2022/08/22	2	11.69	0	0.00	11.78	2	10,504	0.02%
2022/08/19	8.1	11.68	2	11.73	11.74	6.1	10,388	0.06%
2022/08/18	29	11.69	0	0.00	11.68	29	10,282	0.28%
2022/08/17	24	11.70	0	0.00	11.74	24	10,061	0.24%
2022/08/16	6.1	11.67	0	0.00	11.66	6.1	9,986	0.06%
2022/08/15	19	11.70	11	11.69	11.70	8	9,899	0.08%
2022/08/12	31	11.68	6	11.70	11.77	25	9,756	0.26%
2022/08/11	20	11.58	0	0.00	11.61	20	9,740	0.21%
2022/08/10	27.1	11.54	0	0.00	11.52	27.1	9,594	0.28%
2022/08/09	10.5	11.79	0	0.00	11.74	10.5	9,250	0.11%
2022/08/08	62.3	11.68	0	0.00	11.71	62.3	9,094	0.68%
2022/08/05	42	11.60	0	0.00	11.59	42	8,913	0.47%
2022/08/04	11	11.49	0	0.00	11.52	11	8,815	0.12%
2022/08/03	1.2	11.48	0	0.00	11.49	1.2	8,718	0.01%
2022/08/02	23	11.53	0	0.00	11.53	23	8,566	0.27%
2022/08/01	70.5	11.79	49	11.76	11.77	21.5	8,121	0.26%
2022/07/29	12	11.90	0	0.00	11.90	12	7,619	0.16%
2022/07/28	8	11.97	0	0.00	12.01	8	7,362	0.11%
2022/07/27	1	11.99	0	0.00	11.99	1	7,317	0.01%
2022/07/26	0	0.00	2	12.02	12.02	-2	7,439	-0.03%
2022/07/25	6.2	11.92	5	11.94	11.89	1.2	7,444	0.02%
2022/07/22	23.4	11.95	0	0.00	11.91	23.4	7,391	0.32%
2022/07/21	38.8	12.05	0	0.00	12.05	38.8	6,984	0.55%
2022/07/20	1	12.17	0	0.00	12.13	1	6,933	0.01%
2022/07/19	6.7	12.08	0	0.00	12.08	6.7	6,979	0.10%
2022/07/18	42	12.08	0	0.00	12.16	42	6,919	0.61%
2022/07/15	32	12.98	0	0.00	13.00	32	6,696	0.48%
2022/07/14	21	13.04	10	13.04	13.04	11	5,901	0.19%
2022/07/13	8.5	13.25	0	0.00	13.22	8.5	5,661	0.15%
2022/07/12	5	13.26	0	0.00	13.28	5	5,470	0.09%
2022/07/11	2	13.33	0.5	13.53	13.25	1.5	5,395	0.03%
2022/07/08	1	13.43	0	0.00	13.43	1	5,223	0.02%
2022/07/07	0.3	13.30	0	0.00	13.37	0.3	5,142	0.01%
2022/07/05	5.3	13.68	0	0.00	13.58	5.3	5,133	0.10%
2022/06/30	1	13.55	0	0.00	13.59	1	6,109	0.02%
2022/06/29	0	0.00	20	13.46	13.53	-20	6,114	-0.33%
2022/06/28	0	0.00	40	13.40	13.44	-40	6,239	-0.64%
2022/06/27	10.2	13.38	0	0.00	13.38	10.2	6,320	0.16%
2022/06/23	0	0.00	1	13.26	13.26	-1	6,441	-0.02%
2022/06/22	1.4	13.36	4	13.34	13.31	-2.6	6,539	-0.04%
2022/06/21	4.6	13.33	1	13.29	13.36	3.6	6,600	0.05%
2022/06/20	10.7	13.29	2.5	13.22	13.20	8.2	6,705	0.12%
2022/06/17	6.8	13.23	3	13.24	13.26	3.8	6,817	0.06%
2022/06/16	3	13.35	4	13.46	13.34	-1	6,919	-0.01%
2022/06/15	1	13.57	0	0.00	13.57	1	6,992	0.01%
2022/06/14	10	13.49	0	0.00	13.50	10	7,364	0.14%
2022/06/13	4	13.59	0	0.00	13.57	4	8,146	0.05%
2022/06/09	0	0.00	10	13.89	13.83	-10	9,719	-0.10%
2022/06/08	16	13.79	10	13.83	13.80	6	10,272	0.06%
2022/06/06	18.1	13.74	0	0.00	13.77	18.1	10,901	0.17%
2022/06/01	0	0.00	25	13.82	13.83	-25	11,357	-0.22%
2022/05/31	46	13.68	0	0.00	13.69	46	11,451	0.40%
2022/05/27	2	13.76	1	13.81	13.77	1	11,573	0.01%
2022/05/25	0	0.00	25	13.84	13.80	-25	11,941	-0.21%
2022/05/24	3	13.80	0	0.00	13.79	3	12,145	0.02%
2022/05/20	0.4	13.90	0	0.00	13.88	0.4	12,357	0.00%
2022/05/16	2	13.48	0	0.00	13.55	2	12,455	0.02%
2022/05/12	0.3	13.46	4	13.34	13.32	-3.7	12,789	-0.03%
2022/05/10	1	13.41	1	13.35	13.48	0	13,399	0.00%
2022/05/09	0.1	13.60	0	0.00	13.51	0.1	13,472	0.00%
2022/05/06	3	13.71	0	0.00	13.70	3	13,456	0.02%
2022/05/04	5	14.01	0	0.00	14.00	5	13,522	0.04%
2022/04/29	1	13.76	0	0.00	13.88	1	13,710	0.01%
2022/04/27	0	13.41	0	0.00	13.50	0	13,883	0.00%
2022/04/26	3.3	13.61	0	0.00	13.58	3.3	14,010	0.02%
2022/04/25	5	13.62	0	0.00	13.62	5	14,272	0.04%
2022/04/22	0.1	13.87	0	0.00	13.88	0.1	14,452	0.00%
2022/04/21	4.1	13.94	0	0.00	13.88	4.1	14,428	0.03%
2022/04/19	0	0.00	45.7	14.31	14.30	-45.7	14,364	-0.32%
2022/04/18	5	14.16	7	14.13	14.15	-2	14,371	-0.01%
2022/04/15	10	14.23	21	14.22	14.23	-11	14,390	-0.08%
2022/04/14	0	0.00	32	14.24	14.29	-32	14,456	-0.22%
2022/04/13	0.5	14.16	26	14.13	14.17	-25.5	14,594	-0.17%
2022/04/12	0	0.00	58	14.19	14.22	-58	14,832	-0.39%
2022/04/11	0	0.00	213	14.21	14.17	-213	14,855	-1.43%	大賣/鉅額交易
2022/04/08	0	0.00	202	14.31	14.40	-202	14,777	-1.37%	大賣/鉅額交易
2022/04/07	0	0.00	112	14.30	14.13	-112	14,617	-0.77%	大賣/鉅額交易
2022/04/06	6.1	14.08	12	14.34	14.41	-5.9	14,510	-0.04%
2022/04/01	1.5	13.92	12	13.92	13.93	-10.5	13,878	-0.08%
2022/03/31	1	13.86	0	0.00	13.95	1	13,889	0.01%
2022/03/30	2	13.82	5	13.81	13.86	-3	14,027	-0.02%
2022/03/29	1.5	13.77	0	0.00	13.77	1.5	14,293	0.01%
2022/03/28	1	13.53	0	0.00	13.76	1	14,313	0.01%
2022/03/25	9	13.75	0	0.00	13.66	9	14,277	0.06%
2022/03/24	3.1	13.76	1	13.65	13.78	2.1	14,340	0.01%
2022/03/23	3.6	13.76	0	0.00	13.75	3.6	14,461	0.02%
2022/03/22	10.4	13.67	0	0.00	13.70	10.4	14,416	0.07%
2022/03/21	2.2	13.46	2	13.59	13.42	0.2	14,346	0.00%
2022/03/18	3	13.27	12	13.39	13.42	-9	14,375	-0.06%
2022/03/17	6	13.07	0	0.00	13.23	6	14,292	0.04%
2022/03/16	43.2	12.30	0	0.00	12.40	43.2	14,031	0.31%
2022/03/15	78.9	12.62	17	12.56	12.49	61.9	13,556	0.46%
2022/03/14	38.1	13.26	0	0.00	13.18	38.1	12,540	0.30%
2022/03/11	130.6	13.49	21	13.50	13.44	109.6	12,094	0.91%	大買/鉅額交易
2022/03/10	28	13.77	11	13.81	13.78	17	11,716	0.15%
2022/03/09	115.2	13.59	0	0.00	13.51	115.2	11,861	0.97%	大買/鉅額交易
2022/03/08	17.1	13.80	91	13.75	13.78	-74	11,465	-0.64%
2022/03/07	13.2	13.90	10.6	13.89	14.00	2.6	11,240	0.02%
2022/03/04	5.5	14.02	5	14.05	14.04	0.5	11,209	0.00%
2022/03/03	29	14.07	0	0.00	14.08	29	11,205	0.26%
2022/03/02	10.2	14.02	0	0.00	14.04	10.2	11,266	0.09%
2022/03/01	6	14.10	0	0.00	14.08	6	11,237	0.05%
2022/02/25	1.1	14.09	0	0.00	14.05	1.1	11,163	0.01%
2022/02/24	5.6	14.14	10.4	14.20	14.12	-4.8	10,998	-0.04%
2022/02/22	6.1	14.21	0	0.00	14.22	6.1	10,972	0.06%
2022/02/21	0.1	14.36	0	0.00	14.36	0.1	10,967	0.00%
2022/02/16	1.1	14.35	2.5	14.33	14.31	-1.4	11,416	-0.01%
2022/02/15	5	14.29	0	0.00	14.21	5	11,559	0.04%
2022/02/14	0.5	14.71	8	14.60	14.52	-7.5	11,754	-0.06%
2022/02/11	0	0.00	13.3	14.76	14.79	-13.3	12,334	-0.11%
2022/02/10	2	14.48	2	14.50	14.58	0	12,617	0.00%
2022/02/09	5	14.38	13.3	14.37	14.47	-8.3	13,303	-0.06%
2022/02/08	10.1	14.16	1	14.25	14.16	9.1	13,721	0.07%
2022/02/07	2	14.16	0	0.00	14.17	2	14,094	0.01%
2022/01/26	5.2	14.19	0	0.00	14.17	5.2	14,311	0.04%
2022/01/25	10	14.26	0	0.00	14.24	10	14,722	0.07%
2022/01/24	4	14.41	24.4	14.34	14.43	-20.4	14,831	-0.14%
2022/01/21	2	14.25	5	14.35	14.29	-3	14,878	-0.02%
2022/01/20	4	14.25	0.5	14.21	14.31	3.5	14,839	0.02%
2022/01/19	3	13.97	0	0.00	14.13	3	14,912	0.02%
2022/01/18	23	13.90	20	14.02	13.97	3	15,011	0.02%
2022/01/17	77.6	14.16	30	14.30	14.13	47.6	14,704	0.32%
2022/01/14	2	14.29	4	14.29	14.28	-2	14,427	-0.01%
2022/01/13	4	14.44	13	14.45	14.40	-9	14,360	-0.06%
2022/01/11	5	14.33	4	14.44	14.40	1	14,247	0.01%
2022/01/10	0	0.00	35	14.24	14.25	-35	14,082	-0.25%
2022/01/07	2	14.16	0	0.00	14.18	2	14,231	0.01%
2022/01/06	52	14.15	0	0.00	14.12	52	14,133	0.37%
2022/01/05	8	14.27	0	0.00	14.22	8	13,900	0.06%
2022/01/04	0	0.00	2	14.50	14.51	-2	13,667	-0.01%
2022/01/03	4	14.34	1	14.31	14.40	3	13,622	0.02%
2021/12/29	6	14.36	1	14.42	14.33	5	13,811	0.04%
2021/12/27	2	14.52	2.2	14.55	14.56	-0.2	13,759	0.00%
2021/12/24	0	0.00	13	14.53	14.54	-13	13,736	-0.09%
2021/12/23	0	0.00	15	14.30	14.45	-15	13,484	-0.11%
2021/12/22	0	0.00	6	14.18	14.14	-6	13,228	-0.05%
2021/12/21	0	0.00	3	14.13	14.10	-3	13,288	-0.02%
2021/12/20	9	14.09	6	14.14	14.08	3	13,337	0.02%
2021/12/17	0	0.00	11	14.34	14.34	-11	13,225	-0.08%
2021/12/16	1	14.20	0.5	14.17	14.23	0.5	13,276	0.00%
2021/12/15	1	14.10	6	14.18	14.14	-5	13,338	-0.04%
2021/12/14	13	14.03	1	14.14	13.99	12	13,480	0.09%
2021/12/13	0.1	14.35	13	14.32	14.33	-12.9	13,795	-0.09%
2021/12/10	13	14.27	0	0.00	14.28	13	13,882	0.09%
2021/12/09	10	14.28	11	14.29	14.29	-1	13,811	-0.01%
2021/12/08	1	14.02	1	14.08	14.04	0	13,604	0.00%
2021/12/07	26	14.01	2	14.04	14.00	24	13,600	0.18%
2021/12/06	6	13.92	16	14.11	14.01	-10	13,558	-0.07%
2021/12/03	3	13.78	1	14.01	14.06	2	13,478	0.01%
2021/12/02	15	13.65	1	13.70	13.77	14	13,202	0.11%
2021/12/01	7	13.59	3	13.74	13.75	4	13,351	0.03%
2021/11/30	30	13.61	11	13.61	13.60	19	13,596	0.14%
2021/11/29	8	13.61	30	13.67	13.65	-22	13,593	-0.16%
2021/11/26	28	13.74	12.1	13.76	13.69	15.9	13,697	0.12%
2021/11/25	6	13.88	5	13.89	13.90	1	13,593	0.01%
2021/11/24	55	13.78	5	13.78	13.79	50	13,588	0.37%
2021/11/23	15	13.69	1	13.70	13.73	14	13,550	0.10%
2021/11/22	12.2	13.73	9	13.75	13.70	3.2	13,543	0.02%
2021/11/19	11	13.64	0	0.00	13.64	11	13,549	0.08%
2021/11/18	3	13.71	0	0.00	13.69	3	13,445	0.02%
2021/11/17	0	0.00	1	13.79	13.76	-1	13,389	-0.01%
2021/11/16	16	13.73	1	13.77	13.74	15	13,504	0.11%
2021/11/15	33	13.73	0	0.00	13.71	33	13,455	0.25%
2021/11/12	53.3	13.93	4	13.99	13.91	49.3	13,157	0.37%
2021/11/11	30.5	13.66	18	13.75	13.81	12.5	12,962	0.10%
2021/11/10	118.1	13.48	0	0.00	13.40	118.1	12,650	0.93%	大買/鉅額交易
2021/11/09	140.9	13.65	0	0.00	13.57	140.9	12,007	1.17%	大買/鉅額交易
2021/11/08	160.1	13.72	0	0.00	13.71	160.1	11,286	1.42%	大買/鉅額交易
2021/11/05	42.1	13.86	0	0.00	13.86	42.1	10,669	0.39%
2021/11/04	18.1	13.97	0	0.00	13.94	18.1	10,204	0.18%
2021/11/03	17	13.98	0	0.00	14.01	17	10,097	0.17%
2021/11/02	20	14.03	0	0.00	14.01	20	10,082	0.20%
2021/11/01	19	14.05	3	14.03	14.10	16	9,851	0.16%
2021/10/29	13	14.10	0	0.00	14.13	13	9,887	0.13%
2021/10/27	21	14.19	0	0.00	14.23	21	9,915	0.21%
2021/10/26	6	14.34	0	0.00	14.29	6	9,910	0.06%
2021/10/25	1	14.53	0	0.00	14.53	1	9,873	0.01%
2021/10/20	0	0.00	13	14.57	14.49	-13	11,077	-0.12%
2021/10/19	0	0.00	10	14.58	14.54	-10	11,260	-0.09%
2021/10/15	18	14.36	0	0.00	14.46	18	11,664	0.15%
2021/10/08	0	0.00	2	14.71	14.69	-2	14,558	-0.01%
2021/10/07	0	0.00	2	14.90	14.92	-2	14,923	-0.01%
2021/10/06	0	0.00	8	14.68	14.75	-8	15,111	-0.05%
2021/10/05	0	0.00	2	14.60	14.56	-2	15,488	-0.01%
2021/10/01	1	14.57	1	14.51	14.48	0	16,396	0.00%
2021/09/29	0	0.00	2	14.63	14.59	-2	17,412	-0.01%
2021/09/28	2	14.49	2	14.60	14.64	0	17,942	0.00%
2021/09/27	1	14.52	4	14.34	14.35	-3	17,971	-0.02%
2021/09/24	2	14.57	0	0.00	14.57	2	17,973	0.01%
2021/09/23	0	0.00	21	14.66	14.53	-21	18,139	-0.12%
2021/09/22	1.1	13.94	7	14.01	14.12	-5.9	18,032	-0.03%
2021/09/17	6.1	14.23	0	0.00	14.18	6.1	17,974	0.03%
2021/09/16	32	14.39	4	14.25	14.24	28	17,831	0.16%
2021/09/15	14.1	14.76	0	0.00	14.73	14.1	17,376	0.08%
2021/09/14	0	0.00	10	15.08	15.04	-10	17,265	-0.06%
2021/09/13	0	0.00	2	14.98	15.07	-2	17,369	-0.01%
2021/09/07	2	14.97	41	14.95	14.93	-39	18,082	-0.22%
2021/09/06	0	0.00	68	15.13	14.99	-68	18,204	-0.37%
2021/09/03	0	0.00	13.2	15.07	15.06	-13.2	18,007	-0.07%
2021/09/02	2	14.70	11.1	14.83	14.82	-9.1	17,690	-0.05%
2021/09/01	0	0.00	9.1	14.70	14.73	-9.1	17,522	-0.05%
2021/08/31	4	14.39	0	0.00	14.47	4	17,345	0.02%
2021/08/30	7	14.44	15.1	14.45	14.47	-8.1	17,319	-0.05%
2021/08/27	6	14.42	1	14.43	14.42	5	17,252	0.03%
2021/08/26	0	0.00	5.2	14.52	14.43	-5.2	17,241	-0.03%
2021/08/25	3	14.39	16	14.39	14.43	-13	17,183	-0.08%
2021/08/24	0	0.00	5	14.28	14.29	-5	17,194	-0.03%
2021/08/23	1	14.26	2	14.23	14.20	-1	17,173	-0.01%
2021/08/20	35	13.90	0	0.00	13.86	35	17,067	0.21%
2021/08/19	1.1	14.15	0	0.00	14.01	1.1	16,856	0.01%
2021/08/18	36	14.12	26	14.09	14.20	10	16,788	0.06%
2021/08/17	0	0.00	35	14.17	14.12	-35	16,728	-0.21%
2021/08/16	6	14.29	2	14.33	14.30	4	16,678	0.02%
2021/08/13	0.2	14.31	0	0.00	14.30	0.2	16,582	0.00%
2021/08/12	1	14.38	0	0.00	14.36	1	16,536	0.01%
2021/08/11	2	14.35	8.3	14.19	14.34	-6.3	16,466	-0.04%
2021/08/10	0	0.00	9	14.13	14.09	-9	16,299	-0.06%
2021/08/09	9.5	13.82	2	14.05	14.08	7.5	16,292	0.05%
2021/08/06	58	13.88	6	13.90	13.89	52	16,026	0.32%
2021/08/05	13.2	14.00	0	0.00	13.96	13.2	15,823	0.08%
2021/08/04	34.2	13.98	0	0.00	14.03	34.2	15,823	0.22%
2021/08/03	57	14.08	0	0.00	13.96	57	15,715	0.36%
2021/08/02	13.5	13.83	28	13.97	14.05	-14.5	15,530	-0.09%
2021/07/30	21.5	13.98	0	0.00	13.92	21.5	15,385	0.14%
2021/07/29	15	14.02	2	14.04	14.05	13	15,241	0.09%
2021/07/28	38	13.92	0	14.00	13.88	38	15,073	0.25%
2021/07/27	20	14.19	0.6	14.23	14.15	19.5	14,771	0.13%
2021/07/26	36.7	14.35	1	14.28	14.26	35.7	14,884	0.24%
2021/07/23	8.2	14.56	0	0.00	14.50	8.2	14,482	0.06%
2021/07/22	18	14.62	5	14.60	14.61	13	14,626	0.09%
2021/07/21	15	14.48	0	0.00	14.42	15	14,896	0.10%
2021/07/20	63.2	14.58	0	0.00	14.49	63.2	14,776	0.43%
2021/07/19	44.2	14.79	0	0.00	14.76	44.2	14,050	0.31%
2021/07/16	49.7	14.92	0	0.00	14.92	49.7	13,439	0.37%
2021/07/15	39.3	15.50	0	0.00	15.59	39.3	12,665	0.31%
2021/07/14	17.1	15.41	0	0.00	15.42	17.1	12,176	0.14%
2021/07/13	38.5	15.46	0	0.00	15.45	38.5	11,740	0.33%
2021/07/12	21	15.44	1	15.49	15.48	20	11,418	0.18%
2021/07/09	27.2	15.41	0	0.00	15.44	27.2	11,013	0.25%
2021/07/08	32.6	15.57	0	0.00	15.56	32.6	10,590	0.31%
2021/07/07	57.2	15.63	0	0.00	15.61	57.2	10,149	0.56%
2021/07/06	20.8	15.67	0	0.00	15.70	20.8	9,772	0.21%
2021/07/05	11	15.78	0	0.00	15.80	11	9,266	0.12%
2021/07/01	14.2	15.63	0	0.00	15.64	14.2	8,655	0.16%
2021/06/30	29	15.69	5	15.70	15.68	24	8,582	0.28%
2021/06/29	9	15.76	0	0.00	15.71	9	8,411	0.11%
2021/06/28	14.8	15.81	0	0.00	15.81	14.8	8,372	0.18%
2021/06/25	4.3	15.82	0	0.00	15.82	4.3	8,524	0.05%
2021/06/24	2	15.76	0	0.00	15.74	2	8,621	0.02%
2021/06/23	1	15.68	0	0.00	15.68	1	8,635	0.01%
2021/06/22	5	15.51	0	0.00	15.53	5	8,835	0.06%
2021/06/21	10.4	15.47	0	0.00	15.51	10.4	9,068	0.12%
2021/06/18	12.2	15.65	12	15.66	15.63	0.2	9,032	0.00%
2021/06/17	12.3	15.74	10	15.70	15.71	2.3	8,735	0.03%
2021/06/16	13	15.86	0	0.00	15.87	13	8,671	0.15%
2021/06/15	0	0.00	2	15.92	15.94	-2	8,646	-0.02%
2021/06/08	0.6	16.00	0	0.00	16.00	0.6	8,964	0.01%
2021/05/31	1	16.12	0	0.00	16.13	1	9,838	0.01%
2021/05/28	0	0.00	1	16.17	16.18	-1	9,901	-0.01%
2021/05/24	26	16.02	0	0.00	16.00	26	11,271	0.23%
2021/05/21	0	0.00	1	16.02	16.02	-1	11,513	-0.01%
2021/05/20	5	15.99	0	0.00	16.00	5	11,809	0.04%
2021/05/19	1	16.05	7	16.06	16.04	-6	12,215	-0.05%
2021/05/18	10	16.09	0	0.00	16.08	10	12,850	0.08%
2021/05/17	0	15.85	28	15.95	15.92	-28	13,371	-0.21%
2021/05/14	2.2	15.89	0	0.00	15.90	2.2	14,427	0.02%
2021/05/13	20	15.96	0	0.00	15.92	20	15,549	0.13%
2021/05/12	5	15.95	6	16.00	16.00	-1	15,681	-0.01%
2021/05/11	2.5	15.98	4	16.01	16.02	-1.5	15,626	-0.01%
2021/05/10	1	16.12	0	0.00	16.10	1	15,716	0.01%
2021/05/06	3	16.00	0	0.00	15.99	3	16,055	0.02%
2021/05/05	10	16.02	0	0.00	15.98	10	16,239	0.06%
2021/05/04	7	15.80	35	15.82	15.87	-28	16,403	-0.17%
2021/05/03	42	15.87	0	0.00	15.85	42	16,525	0.25%
2021/04/29	12	16.01	28	16.09	16.08	-16	16,336	-0.10%
2021/04/28	8	16.00	0	0.00	15.99	8	16,448	0.05%
2021/04/27	51	16.07	5	16.17	16.05	46	16,315	0.28%
2021/04/26	14.2	16.23	0	0.00	16.18	14.2	16,129	0.09%
2021/04/23	11.2	16.23	0	0.00	16.23	11.2	16,163	0.07%
2021/04/22	14.2	16.29	26	16.22	16.22	-11.8	16,338	-0.07%
2021/04/21	14	16.29	3	16.34	16.30	11	16,404	0.07%
2021/04/20	1	16.40	2.5	16.39	16.41	-1.5	16,511	-0.01%
2021/04/19	8	16.36	57	16.36	16.40	-49	16,749	-0.29%
2021/04/16	1	16.29	65	16.30	16.34	-64	17,010	-0.38%
2021/04/15	17	16.31	4	16.27	16.28	13	17,281	0.08%
2021/04/14	4	16.27	4.1	16.28	16.31	-0.1	17,530	0.00%
2021/04/13	36	16.27	0	0.00	16.25	36	17,759	0.20%
2021/04/12	0.1	16.30	1	16.26	16.27	-0.9	18,051	0.00%
2021/04/09	1	16.35	0	0.00	16.35	1	18,299	0.01%
2021/04/08	4	16.41	7	16.40	16.41	-3	18,583	-0.02%
2021/04/07	5.1	16.40	16	16.48	16.41	-11	18,945	-0.06%
2021/04/06	19	16.46	1	16.46	16.47	18	19,237	0.09%
2021/04/01	3	16.33	4	16.32	16.32	-1	19,626	-0.01%
2021/03/31	10	16.44	0	0.00	16.28	10	20,059	0.05%
2021/03/30	0	16.33	40	16.32	16.40	-40	20,432	-0.20%
2021/03/29	42	16.17	44	16.19	16.18	-2	20,561	-0.01%
2021/03/26	11	15.95	6	15.96	16.03	5	20,825	0.02%
2021/03/25	16.2	15.81	0	0.00	15.81	16.2	21,351	0.08%
2021/03/24	28.2	15.96	57	16.05	15.90	-28.8	21,444	-0.13%
2021/03/23	13.1	16.15	0	0.00	16.12	13.1	21,213	0.06%
2021/03/22	0	0.00	5	16.15	16.24	-5	21,359	-0.02%
2021/03/19	6.5	16.13	3	16.16	16.11	3.5	21,958	0.02%
2021/03/18	5	16.22	0	0.00	16.25	5	22,274	0.02%
2021/03/17	24.1	16.16	0	0.00	16.13	24.1	22,893	0.11%
2021/03/16	2.2	16.14	0	0.00	16.14	2.2	23,551	0.01%
2021/03/15	3.2	16.10	0.1	16.15	16.11	3.1	24,398	0.01%
2021/03/12	3	16.02	26	16.07	16.09	-23	25,142	-0.09%
2021/03/11	2	16.00	68	15.97	16.02	-66	25,824	-0.26%
2021/03/10	1	15.82	0	0.00	15.80	1	26,553	0.00%
2021/03/09	23.5	15.74	36	15.77	15.78	-12.5	27,886	-0.04%
2021/03/08	37	15.87	3	15.84	15.74	34	29,080	0.12%
2021/03/05	35.1	15.62	23	15.66	15.72	12.1	30,378	0.04%
2021/03/04	13.2	15.76	10	15.70	15.71	3.2	31,200	0.01%
2021/03/03	33	15.76	11	15.83	15.87	22	32,520	0.07%
2021/03/02	14.2	15.75	5	15.84	15.68	9.2	34,800	0.03%
2021/02/26	24.3	15.72	0	0.00	15.72	24.3	36,660	0.07%
2021/02/25	21	15.79	0	0.00	15.90	21	37,418	0.06%
2021/02/24	22.1	15.88	9	15.82	15.81	13.1	39,726	0.03%
2021/02/23	35	15.92	0	0.00	15.95	35	41,184	0.08%
2021/02/22	40	15.93	12	15.94	15.98	28	45,206	0.06%
2021/02/19	77.2	15.69	2	15.71	15.73	75.2	50,089	0.15%
2021/02/18	38	15.99	27	16.14	15.89	11	55,747	0.02%
2021/02/17	68	15.64	42	15.80	15.94	26	60,989	0.04%
2021/02/05	88.6	15.14	0	0.00	15.11	88.6	72,664	0.12%
2021/02/04	141.1	15.38	1	15.42	15.26	140.1	72,754	0.19%	大買/鉅額交易