中信中國高股息 (00882)-元大-鳳中券商分點個股進出

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
12.25
漲跌
▼0.07
漲幅
-0.57%
成交量
11,547張
產業
上市
375人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信中國高股息 (00882)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/11/26	4.1	12.25	20	12.27	12.25	-15.9	42,093	-0.04%
2024/11/25	13.2	12.34	15.1	12.41	12.32	-1.9	42,006	0.00%
2024/11/22	98.1	12.62	0	0.00	12.47	98.1	41,806	0.23%
2024/11/21	0	0.00	47	12.85	12.83	-47	41,550	-0.11%
2024/11/20	0	0.00	4	12.76	12.79	-4	41,550	-0.01%
2024/11/19	26	12.76	1	12.76	12.73	25	41,647	0.06%
2024/11/18	1	12.51	1,293	12.69	12.79	-1,292	41,660	-3.10%	大賣/鉅額交易
2024/11/15	12.1	12.63	7	12.65	12.66	5.1	41,526	0.01%
2024/11/14	6	12.71	0	0.00	12.67	6	41,421	0.01%
2024/11/13	192.1	12.77	0	0.00	12.72	192.1	41,316	0.46%	大買/鉅額交易
2024/11/12	72	13.02	203	13.03	12.97	-131	40,986	-0.32%	大賣/鉅額交易
2024/11/11	19.1	13.14	88	13.14	13.19	-68.9	40,746	-0.17%
2024/11/08	21	13.41	21	13.38	13.43	0	40,474	0.00%
2024/11/07	0	0.00	69	13.42	13.47	-69	40,147	-0.17%
2024/11/06	30	13.14	129	13.37	13.13	-99	39,543	-0.25%	大賣/
2024/11/05	3	13.05	81.1	13.23	13.25	-78.1	39,279	-0.20%
2024/11/04	31	12.86	5	12.86	12.85	26	39,021	0.07%
2024/11/01	60.1	12.99	0	0.00	12.96	60.1	39,458	0.15%
2024/10/30	55	12.93	2	12.79	12.76	53	39,415	0.13%
2024/10/29	11	13.15	19	13.31	13.12	-8	38,886	-0.02%
2024/10/28	5	13.13	21	13.11	13.13	-16	38,268	-0.04%
2024/10/25	1	13.16	3	13.20	13.18	-2	38,198	-0.01%
2024/10/24	31.3	13.11	2	13.14	13.11	29.3	38,109	0.08%
2024/10/23	3	13.28	5	13.21	13.34	-2	38,063	-0.01%
2024/10/22	1	13.04	0	0.00	13.10	1	37,766	0.00%
2024/10/21	51	13.19	8	13.25	13.07	43	37,933	0.11%
2024/10/18	42	12.85	4	12.96	13.01	38	37,568	0.10%
2024/10/17	21.1	13.05	1	13.20	13.00	20.1	37,192	0.05%
2024/10/16	44	12.79	66	12.78	13.02	-22	36,837	-0.06%
2024/10/15	153.1	13.22	1	13.22	13.10	152.1	36,608	0.42%	大買/鉅額交易
2024/10/14	6	13.32	45	13.37	13.49	-39	36,445	-0.11%
2024/10/11	139	13.24	15	13.25	13.17	124	35,438	0.35%	大買/鉅額交易
2024/10/09	156.3	13.33	261	13.19	13.20	-104.7	34,932	-0.30%	大買/大賣/鉅額交易
2024/10/08	265.4	14.27	141	14.59	13.77	124.4	32,021	0.39%	大買/大賣/鉅額交易
2024/10/07	355	14.99	354.1	15.02	15.07	1	27,656	0.00%	大買/大賣/
2024/10/04	32	14.06	700.5	14.06	14.30	-668.5	23,794	-2.81%	大賣/鉅額交易
2024/10/01	1.1	12.78	46	12.75	12.72	-44.9	19,638	-0.23%
2024/09/30	117.2	12.73	61.3	12.73	12.82	55.9	19,020	0.29%	大買/
2024/09/27	12.9	12.32	16.5	12.24	12.26	-3.6	17,385	-0.02%
2024/09/26	168	11.88	27	11.92	11.81	141	15,826	0.89%	大買/鉅額交易
2024/09/25	6	11.83	36.2	11.82	11.78	-30.2	15,896	-0.19%
2024/09/24	0	0.00	63	11.45	11.53	-63	15,067	-0.42%
2024/09/23	0	0.00	6	11.12	11.13	-6	14,597	-0.04%
2024/09/20	1	10.97	5	11.00	10.94	-4	14,951	-0.03%
2024/09/19	0	0.00	4	10.75	10.89	-4	15,009	-0.03%
2024/09/18	2	10.67	5	10.66	10.67	-3	14,995	-0.02%
2024/09/13	3	10.64	1	10.66	10.61	2	15,425	0.01%
2024/09/11	16.1	10.49	0	0.00	10.43	16.1	15,673	0.10%
2024/09/10	8	10.62	0	0.00	10.62	8	15,566	0.05%
2024/09/09	15	10.68	8	10.69	10.65	7	15,611	0.05%
2024/09/06	1	10.84	0	0.00	10.82	1	15,539	0.01%
2024/09/05	1	10.83	0	0.00	10.83	1	15,961	0.01%
2024/09/04	15	10.83	100	10.81	10.86	-85	16,541	-0.51%
2024/09/03	24	10.93	0	0.00	10.94	24	16,602	0.14%
2024/09/02	3.1	11.04	0	0.00	11.00	3.1	16,807	0.02%
2024/08/30	1.4	11.14	4.2	11.13	11.17	-2.8	16,858	-0.02%
2024/08/29	21.2	10.97	0	0.00	10.97	21.2	16,954	0.13%
2024/08/28	2	11.00	1	11.07	11.01	1	17,165	0.01%
2024/08/27	0	0.00	13.1	10.99	11.05	-13.1	17,398	-0.08%
2024/08/26	6.1	10.96	0	0.00	10.97	6.1	17,654	0.03%
2024/08/23	0.1	10.98	2	11.01	11.00	-1.9	17,824	-0.01%
2024/08/22	2	10.95	2	11.00	10.96	0	18,096	0.00%
2024/08/21	5.1	10.94	0	0.00	10.96	5.1	18,385	0.03%
2024/08/20	11.1	11.08	0	0.00	11.04	11.1	18,716	0.06%
2024/08/19	0	0.00	3.2	11.12	11.10	-3.2	19,424	-0.02%
2024/08/16	2.2	11.08	2.7	11.07	11.07	-0.5	19,845	0.00%
2024/08/15	2.8	10.94	0	0.00	11.02	2.8	20,542	0.01%
2024/08/14	1	10.97	0	0.00	10.97	1	21,134	0.00%
2024/08/13	0	0.00	6	11.06	11.02	-6	21,510	-0.03%
2024/08/12	2.2	11.01	28	11.03	11.05	-25.9	22,247	-0.12%
2024/08/09	16	11.06	6.4	11.08	11.06	9.6	22,619	0.04%
2024/08/08	2.3	10.96	9	10.98	10.98	-6.7	23,080	-0.03%
2024/08/07	2	10.98	16	11.03	11.07	-14	23,943	-0.06%
2024/08/06	1.5	10.88	0	0.00	10.87	1.5	24,901	0.01%
2024/08/05	21.6	10.95	34	11.01	10.85	-12.5	25,027	-0.05%
2024/08/02	12.1	11.00	1	11.03	11.08	11.1	24,882	0.04%
2024/08/01	3.2	11.15	23.3	11.20	11.16	-20.1	25,110	-0.08%
2024/07/31	2.3	11.14	8.4	11.17	11.21	-6.1	25,436	-0.02%
2024/07/30	18	11.03	0	0.00	11.05	18	25,760	0.07%
2024/07/29	10	11.18	4	11.18	11.16	6	25,882	0.02%
2024/07/26	28.6	11.05	2	11.04	11.05	26.6	26,130	0.10%
2024/07/23	3	11.31	21	11.31	11.33	-18	26,395	-0.07%
2024/07/22	2	11.19	18	11.18	11.19	-16	26,703	-0.06%
2024/07/19	5.3	11.19	0	0.00	11.16	5.3	26,845	0.02%
2024/07/18	3	11.21	4	11.23	11.34	-1	26,717	0.00%
2024/07/17	9.7	11.29	0	0.00	11.26	9.7	26,599	0.04%
2024/07/16	51.1	11.42	5	11.50	11.34	46.1	26,502	0.17%
2024/07/15	17.1	11.85	25	11.86	11.87	-7.9	26,259	-0.03%
2024/07/12	0	0.00	6	11.87	11.87	-6	26,040	-0.02%
2024/07/11	13	11.77	0	0.00	11.78	13	25,752	0.05%
2024/07/10	2	11.79	2	11.85	11.76	0	25,640	0.00%
2024/07/09	9	11.76	0	0.00	11.79	9	25,708	0.04%
2024/07/08	159	11.82	7.1	11.84	11.79	151.9	25,766	0.59%	大買/鉅額交易
2024/07/05	10	11.96	3	11.90	11.92	7	25,754	0.03%
2024/07/04	0	0.00	1	12.05	12.01	-1	25,687	0.00%
2024/07/03	5	12.00	20	11.95	11.99	-15	25,647	-0.06%
2024/07/02	2	11.94	2.2	11.92	11.95	-0.2	25,475	0.00%
2024/07/01	6	11.76	0	0.00	11.76	6	25,234	0.02%
2024/06/28	3	11.70	0	0.00	11.80	3	25,361	0.01%
2024/06/27	2	11.82	0	0.00	11.70	2	25,319	0.01%
2024/06/26	2	11.83	0	0.00	11.85	2	25,168	0.01%
2024/06/25	10.1	11.92	2.4	11.95	11.94	7.7	24,921	0.03%
2024/06/24	3	11.72	0.5	11.74	11.77	2.5	24,811	0.01%
2024/06/21	762.2	11.90	1.9	11.90	11.84	760.3	24,907	3.05%	大買/鉅額交易
2024/06/20	516	12.02	7.9	12.05	12.00	508.1	24,773	2.05%	大買/鉅額交易
2024/06/19	1	11.94	0	0.00	11.95	1	24,758	0.00%
2024/06/18	1	11.75	0	0.00	11.77	1	24,843	0.00%
2024/06/17	11.5	11.75	0	0.00	11.74	11.5	24,981	0.05%
2024/06/14	1	11.85	1	11.66	11.83	0	24,932	0.00%
2024/06/13	22	11.70	1.1	11.69	11.69	20.9	25,183	0.08%
2024/06/12	4.2	11.68	91	11.61	11.64	-86.8	25,244	-0.34%
2024/06/11	18.8	11.79	24	11.82	11.76	-5.2	25,049	-0.02%
2024/06/07	6	12.09	100	12.06	12.06	-94	24,847	-0.38%
2024/06/06	2	12.08	20	12.09	12.06	-18	24,828	-0.07%
2024/06/04	5	12.07	11	12.15	12.16	-6	24,862	-0.02%
2024/06/03	22	12.06	1,241	12.07	12.14	-1,219	24,951	-4.89%	大賣/鉅額交易
2024/05/31	0	0.00	1	12.20	12.12	-1	24,943	0.00%
2024/05/30	8	12.11	11.3	12.08	12.03	-3.3	25,148	-0.01%
2024/05/29	43.3	12.19	0	0.00	12.18	43.3	25,048	0.17%
2024/05/28	0	0.00	48	12.31	12.29	-48	25,121	-0.19%
2024/05/27	13.1	12.10	11	12.12	12.17	2.1	24,985	0.01%
2024/05/24	12.9	12.01	28	11.99	12.02	-15.1	25,036	-0.06%
2024/05/23	89	12.16	40	12.18	12.09	49	24,911	0.20%
2024/05/22	73	12.45	87	12.48	12.45	-14	24,616	-0.06%
2024/05/21	30	12.34	20.6	12.37	12.32	9.4	24,572	0.04%
2024/05/20	28.2	12.40	10.1	12.34	12.40	18.1	24,786	0.07%
2024/05/17	6	12.19	8.2	12.15	12.18	-2.2	24,440	-0.01%
2024/05/16	1.1	12.10	32.2	12.03	12.10	-31.1	24,295	-0.13%
2024/05/15	108.5	11.86	108	11.83	11.82	0.5	23,920	0.00%	大買/大賣/
2024/05/14	54.3	11.96	26	11.95	11.95	28.3	23,878	0.12%
2024/05/13	22.2	11.88	14.1	12.01	12.03	8.1	23,796	0.03%
2024/05/10	13.1	11.79	45	11.78	11.87	-31.9	23,125	-0.14%
2024/05/09	1.4	11.21	14	11.37	11.41	-12.6	22,281	-0.06%
2024/05/08	10	11.30	15	11.34	11.26	-5	22,309	-0.02%
2024/05/07	7.1	11.27	38	11.29	11.28	-30.9	22,480	-0.14%
2024/05/06	10	11.17	117	11.17	11.16	-107	22,422	-0.48%	大賣/鉅額交易
2024/05/03	3	11.03	43	11.07	11.01	-40	22,456	-0.18%
2024/05/02	9	10.94	0	0.00	10.96	9	22,906	0.04%
2024/04/30	115	10.97	8	10.90	10.85	107	23,316	0.46%	大買/鉅額交易
2024/04/29	420	10.86	546.6	10.93	10.94	-126.6	23,572	-0.54%	大買/大賣/鉅額交易
2024/04/26	10	10.76	63	10.73	10.76	-53	24,372	-0.22%
2024/04/25	4.5	10.64	13	10.55	10.64	-8.5	24,742	-0.03%
2024/04/24	28	10.47	6	10.47	10.48	22	25,250	0.09%
2024/04/23	5	10.43	0	0.00	10.44	5	26,952	0.02%
2024/04/22	3	10.43	7	10.45	10.43	-4	27,099	-0.01%
2024/04/19	7	10.29	12.7	10.33	10.33	-5.7	26,904	-0.02%
2024/04/18	56	10.39	48	10.28	10.31	8	26,670	0.03%
2024/04/17	2	10.26	0	0.00	10.26	2	26,698	0.01%
2024/04/16	1.1	10.24	6	10.24	10.24	-4.9	26,772	-0.02%
2024/04/12	7.1	10.34	1	10.46	10.33	6.1	26,832	0.02%
2024/04/11	3.3	10.32	0	0.00	10.45	3.3	26,819	0.01%
2024/04/10	14	10.38	0	0.00	10.37	14	26,780	0.05%
2024/04/09	5.1	10.36	0	0.00	10.33	5.1	27,028	0.02%
2024/04/08	31	10.23	10	10.22	10.30	21	27,072	0.08%
2024/04/03	2	10.30	16	10.31	10.30	-14	27,035	-0.05%
2024/04/02	5.1	10.36	0	0.00	10.30	5.1	27,099	0.02%
2024/04/01	7	10.28	0	0.00	10.27	7	27,116	0.03%
2024/03/29	52.5	10.21	0	0.00	10.21	52.5	27,114	0.19%
2024/03/28	13	10.23	18	10.24	10.23	-5	27,103	-0.02%
2024/03/27	3	10.33	0	0.00	10.30	3	26,851	0.01%
2024/03/26	5	10.39	0	0.00	10.36	5	26,842	0.02%
2024/03/25	0	0.00	2	10.48	10.47	-2	26,704	-0.01%
2024/03/22	8.1	10.42	2.2	10.46	10.43	5.9	26,691	0.02%
2024/03/21	5.4	10.49	18	10.49	10.50	-12.6	26,733	-0.05%
2024/03/20	3	10.38	11	10.41	10.41	-8	26,880	-0.03%
2024/03/19	2.1	10.42	2	10.47	10.42	0.1	27,015	0.00%
2024/03/18	1	10.45	34	10.45	10.45	-33	27,297	-0.12%
2024/03/15	3.1	10.28	34	10.30	10.25	-30.9	27,202	-0.11%
2024/03/14	4.4	10.36	4	10.40	10.34	0.4	27,830	0.00%
2024/03/13	9.1	10.36	30	10.40	10.40	-20.9	28,099	-0.07%
2024/03/12	1.2	10.35	1	10.33	10.35	0.2	28,058	0.00%
2024/03/11	0	0.00	1	10.32	10.28	-1	28,080	0.00%
2024/03/08	4	10.30	38	10.26	10.32	-34	28,405	-0.12%
2024/03/07	4	10.27	11	10.23	10.26	-7	28,306	-0.02%
2024/03/06	6.3	10.11	0	0.00	10.21	6.3	28,071	0.02%
2024/03/05	8.2	10.11	0	0.00	10.10	8.2	28,190	0.03%
2024/03/04	11.7	10.21	0	0.00	10.19	11.7	28,405	0.04%
2024/03/01	7.5	10.16	2	10.20	10.23	5.5	28,288	0.02%
2024/02/29	4.1	10.18	0	0.00	10.25	4.1	28,108	0.01%
2024/02/27	18	10.26	45	10.28	10.28	-27	27,960	-0.10%
2024/02/26	3.1	10.36	26	10.36	10.35	-22.9	27,627	-0.08%
2024/02/23	18.1	10.38	6.3	10.42	10.41	11.9	27,354	0.04%
2024/02/22	8.1	10.29	8	10.28	10.34	0.1	26,877	0.00%
2024/02/21	33	10.17	53	10.19	10.30	-20	26,406	-0.08%
2024/02/20	26	9.95	2	9.96	9.96	24	25,499	0.09%
2024/02/19	17.1	9.89	34	9.92	9.89	-16.9	25,222	-0.07%
2024/02/16	1	9.62	7	9.76	9.84	-6	24,986	-0.02%
2024/02/15	14.3	9.59	104	9.51	9.60	-89.7	24,606	-0.36%	大賣/
2024/02/05	14.7	9.48	20.1	9.50	9.56	-5.4	24,299	-0.02%
2024/02/02	18.3	9.61	0	0.00	9.59	18.3	23,823	0.08%
2024/02/01	106.3	9.66	7	9.66	9.66	99.3	23,581	0.42%	大買/
2024/01/31	50.2	9.64	0	0.00	9.62	50.2	23,304	0.22%
2024/01/30	65.4	9.75	3	9.77	9.70	62.4	22,919	0.27%
2024/01/29	27.7	9.99	31	9.99	9.95	-3.4	22,333	-0.01%
2024/01/26	32.6	10.02	205	10.05	9.98	-172.4	21,969	-0.78%	大賣/鉅額交易
2024/01/25	267.3	9.85	202	9.82	10.01	65.3	21,537	0.30%	大買/大賣/
2024/01/24	103.1	9.56	47	9.55	9.51	56.1	20,662	0.27%	大買/
2024/01/23	34.4	9.31	16.1	9.37	9.42	18.3	19,990	0.09%
2024/01/22	111.8	9.38	51.5	9.41	9.30	60.3	19,421	0.31%	大買/
2024/01/19	41.4	9.61	2	9.70	9.56	39.4	18,124	0.22%
2024/01/18	60.5	9.62	0	0.00	9.61	60.5	17,379	0.35%
2024/01/17	139.2	9.86	16	9.85	9.78	123.2	16,490	0.75%	大買/鉅額交易
2024/01/16	4.1	10.26	1	10.30	10.27	3.1	14,739	0.02%
2024/01/15	14	10.30	0	0.00	10.33	14	14,582	0.10%
2024/01/12	1	10.25	0	0.00	10.32	1	14,577	0.01%
2024/01/11	4	10.24	2	10.32	10.34	2	14,581	0.01%
2024/01/10	8	10.26	10	10.29	10.28	-2	14,453	-0.01%
2024/01/09	9	10.31	30	10.29	10.31	-21	14,309	-0.15%
2024/01/08	40.9	10.33	0	0.00	10.32	40.9	14,150	0.29%
2024/01/05	25.5	10.51	3	10.52	10.48	22.5	13,932	0.16%
2024/01/04	54.6	10.44	16.6	10.44	10.42	38	13,904	0.27%
2024/01/03	50.6	10.42	12.6	10.42	10.48	38	13,696	0.28%
2024/01/02	15.3	10.38	0	0.00	10.38	15.3	13,375	0.11%
2023/12/29	27.3	10.35	0	0.00	10.36	27.3	13,268	0.21%
2023/12/28	7	10.23	0.1	10.24	10.31	6.9	13,216	0.05%
2023/12/27	6.5	10.16	0	0.00	10.22	6.5	13,606	0.05%
2023/12/26	15.1	10.22	38.6	10.26	10.19	-23.5	13,435	-0.17%
2023/12/25	3.6	10.21	0	0.00	10.21	3.6	13,409	0.03%
2023/12/22	5	10.25	0.1	10.29	10.23	4.9	13,357	0.04%
2023/12/21	2.1	10.16	2	10.15	10.23	0.1	13,221	0.00%
2023/12/20	8	10.22	1	10.23	10.21	7	13,119	0.05%
2023/12/19	12.2	10.19	0	0.00	10.21	12.2	13,101	0.09%
2023/12/18	17.1	10.28	0	0.00	10.25	17.1	12,996	0.13%
2023/12/15	1	10.33	67	10.29	10.28	-66	12,812	-0.52%
2023/12/14	68.2	10.18	0	0.00	10.12	68.2	12,440	0.55%
2023/12/13	36.3	10.18	14.3	10.26	10.15	21.9	12,144	0.18%
2023/12/12	8.2	10.16	13.7	10.15	10.21	-5.5	11,853	-0.05%
2023/12/11	23.6	10.01	2	10.06	10.03	21.6	11,763	0.18%
2023/12/08	9.7	10.15	10	10.16	10.15	-0.3	10,994	0.00%
2023/12/07	31.4	10.21	15	10.29	10.23	16.4	10,549	0.16%
2023/12/06	25.4	10.33	2	10.29	10.36	23.4	10,211	0.23%
2023/12/05	19.1	10.30	4	10.26	10.26	15.1	10,020	0.15%
2023/12/04	19	10.38	0	0.00	10.39	19	9,505	0.20%
2023/12/01	3	10.41	0	0.00	10.42	3	9,373	0.03%
2023/11/30	24.5	10.41	2	10.40	10.40	22.5	9,281	0.24%
2023/11/29	24.4	10.49	0	0.00	10.45	24.4	9,144	0.27%
2023/11/28	21	10.63	0	0.00	10.62	21	8,462	0.25%
2023/11/27	2	10.61	0	0.00	10.62	2	8,460	0.02%
2023/11/22	1.1	10.64	0	0.00	10.65	1.1	8,569	0.01%
2023/11/21	0	10.76	0	0.00	10.73	0	8,549	0.00%
2023/11/20	3	10.68	66.4	10.70	10.71	-63.4	8,640	-0.73%
2023/11/17	8.1	10.72	0	0.00	10.71	8.1	8,653	0.09%
2023/11/16	3.1	10.85	3.1	10.95	10.82	0	8,794	0.00%
2023/11/15	2.5	10.83	9	10.83	10.83	-6.5	9,176	-0.07%
2023/11/14	0	0.00	1	10.67	10.66	-1	9,274	-0.01%
2023/11/13	6	10.57	54	10.56	10.59	-48	9,602	-0.50%
2023/11/10	0.1	10.64	0	0.00	10.62	0.1	9,736	0.00%
2023/11/09	3	10.68	0	0.00	10.69	3	9,899	0.03%
2023/11/07	0	0.00	1	10.78	10.79	-1	10,644	-0.01%
2023/11/06	40.9	10.89	0.5	10.88	10.87	40.4	10,785	0.37%
2023/11/03	0	0.00	3	10.77	10.79	-3	10,883	-0.03%
2023/11/02	1	10.75	2	10.75	10.74	-1	11,019	-0.01%
2023/10/31	1	10.66	0	0.00	10.67	1	11,364	0.01%
2023/10/30	5	10.73	0	0.00	10.72	5	11,635	0.04%
2023/10/27	2	10.75	1	10.73	10.76	1	11,917	0.01%
2023/10/26	0.1	10.65	0	0.00	10.62	0.1	12,729	0.00%
2023/10/25	3.1	10.71	1	10.70	10.71	2.1	13,125	0.02%
2023/10/24	38	10.52	4	10.49	10.51	34	13,241	0.26%
2023/10/23	82.2	10.51	0.1	10.50	10.46	82.1	13,469	0.61%
2023/10/20	11.2	10.58	3	10.57	10.55	8.2	13,763	0.06%
2023/10/19	0.1	10.64	3	10.74	10.65	-2.9	13,951	-0.02%
2023/10/18	1.5	10.80	10	10.84	10.79	-8.5	13,969	-0.06%
2023/10/17	0	0.00	4.6	10.88	10.86	-4.6	14,164	-0.03%
2023/10/16	2.3	10.82	0	0.00	10.81	2.3	14,720	0.02%
2023/10/13	4.8	10.87	79	10.88	10.86	-74.2	16,147	-0.46%
2023/10/12	89	10.97	2	10.98	10.98	87	16,487	0.53%
2023/10/11	0	0.00	1	10.82	10.75	-1	16,693	-0.01%
2023/10/06	4	10.70	6	10.61	10.70	-2	16,779	-0.01%
2023/10/05	1.5	10.56	1	10.59	10.58	0.5	16,858	0.00%
2023/10/04	5	10.57	0.5	10.60	10.57	4.5	16,984	0.03%
2023/10/03	16.1	10.63	3	10.80	10.61	13.1	17,274	0.08%
2023/10/02	0	0.00	2.7	10.91	10.92	-2.7	17,038	-0.02%
2023/09/28	3	10.86	0	0.00	10.86	3	17,457	0.02%
2023/09/27	0	0.00	0.5	10.89	10.87	-0.5	17,646	0.00%
2023/09/26	1.1	10.92	0	0.00	10.88	1.1	17,770	0.01%
2023/09/25	0	0.00	3	10.97	10.96	-3	17,941	-0.02%
2023/09/22	1.1	10.91	7	10.97	10.97	-5.9	18,044	-0.03%
2023/09/21	3.1	10.93	0	0.00	10.92	3.1	18,177	0.02%
2023/09/20	6	11.01	11	11.00	11.00	-5	18,240	-0.03%
2023/09/19	1	11.00	17	11.00	10.97	-16	18,322	-0.09%
2023/09/18	0.3	10.95	0	0.00	10.90	0.3	18,601	0.00%
2023/09/15	3.7	11.01	2.5	11.02	11.00	1.2	18,796	0.01%
2023/09/14	6.1	10.89	5	10.94	10.89	1	18,835	0.01%
2023/09/13	2	10.93	0	0.00	10.90	2	18,861	0.01%
2023/09/12	3	10.92	0	0.00	10.92	3	19,014	0.02%
2023/09/08	1	10.94	0	0.00	10.95	1	19,312	0.01%
2023/09/07	4.1	11.02	0	0.00	11.01	4.1	19,583	0.02%
2023/09/06	6.1	11.01	10	11.06	11.02	-3.9	19,745	-0.02%
2023/09/05	6.3	11.11	0	0.00	11.12	6.3	19,743	0.03%
2023/09/04	2	11.19	4.2	11.16	11.17	-2.2	19,943	-0.01%
2023/09/01	6	10.89	2	10.92	10.94	4	20,057	0.02%
2023/08/31	10.1	10.87	0	0.00	10.88	10.1	20,308	0.05%
2023/08/30	10.1	11.01	10.5	11.03	10.99	-0.4	20,687	0.00%
2023/08/29	4.1	10.87	5	10.94	10.96	-0.9	21,161	0.00%
2023/08/28	8.5	10.88	33	10.94	10.84	-24.5	21,529	-0.11%
2023/08/25	8	10.73	24.3	10.72	10.73	-16.3	21,976	-0.07%
2023/08/24	32.1	10.64	2	10.67	10.69	30.1	22,700	0.13%
2023/08/23	0	0.00	2.4	10.64	10.65	-2.4	23,009	-0.01%
2023/08/22	17.3	10.54	7	10.55	10.54	10.3	23,454	0.04%
2023/08/21	40.5	10.66	4	10.62	10.61	36.5	24,483	0.15%
2023/08/18	33.5	10.88	5	10.96	10.82	28.5	25,064	0.11%
2023/08/17	33.4	10.84	29	10.83	10.87	4.4	25,278	0.02%
2023/08/16	14.2	10.94	0	0.00	10.94	14.2	25,148	0.06%
2023/08/15	9.2	11.02	7.3	11.03	11.02	1.9	25,258	0.01%
2023/08/14	25.9	11.05	16	11.06	11.04	9.9	25,150	0.04%
2023/08/11	116.3	11.26	0	0.00	11.29	116.3	24,684	0.47%	大買/鉅額交易
2023/08/10	18.1	11.36	4	11.35	11.35	14.1	24,609	0.06%
2023/08/09	20.3	11.41	0	0.00	11.40	20.3	24,726	0.08%
2023/08/08	29.1	11.46	0	0.00	11.47	29.1	24,874	0.12%
2023/08/07	35.2	11.52	0	0.00	11.52	35.2	24,834	0.14%
2023/08/04	9	11.68	83	11.62	11.66	-74	24,827	-0.30%
2023/08/02	32.1	11.65	27	11.68	11.54	5.1	25,158	0.02%
2023/08/01	15	11.80	38	11.74	11.72	-23	25,170	-0.09%
2023/07/31	25	11.81	18.1	11.81	11.83	6.9	25,129	0.03%
2023/07/28	20.1	11.41	24	11.48	11.61	-3.9	24,479	-0.02%
2023/07/27	25.1	11.43	50	11.43	11.43	-24.9	24,109	-0.10%
2023/07/26	1	11.27	2	11.35	11.27	-1	23,981	0.00%
2023/07/25	0.1	11.25	30	11.24	11.26	-29.9	23,761	-0.13%
2023/07/24	40.4	11.05	23	11.04	11.01	17.4	23,374	0.07%
2023/07/21	1	11.07	0	0.00	11.08	1	23,134	0.00%
2023/07/20	16.2	11.07	3	11.08	11.09	13.2	23,109	0.06%
2023/07/19	18.3	10.97	1	10.95	10.96	17.3	22,998	0.08%
2023/07/18	164.5	11.18	4	11.18	11.03	160.5	22,560	0.71%	大買/鉅額交易
2023/07/17	7.5	11.56	0	0.00	11.58	7.5	21,201	0.04%
2023/07/14	16.4	11.57	0	0.00	11.57	16.4	20,872	0.08%
2023/07/13	11.1	11.61	5	11.61	11.61	6.1	20,708	0.03%
2023/07/12	14	11.56	0	0.00	11.53	14	20,728	0.07%
2023/07/11	3.1	11.48	0	0.00	11.53	3.1	20,658	0.02%
2023/07/10	26.5	11.49	3	11.58	11.43	23.5	20,524	0.11%
2023/07/07	18.6	11.50	0	0.00	11.52	18.6	20,255	0.09%
2023/07/06	29.6	11.59	0	0.00	11.60	29.6	20,051	0.15%
2023/07/05	6.1	11.78	0	0.00	11.78	6.1	19,680	0.03%
2023/07/04	2	11.86	0	0.00	11.87	2	19,471	0.01%
2023/07/03	5.3	11.79	46	11.83	11.83	-40.7	19,558	-0.21%
2023/06/30	0.4	11.69	2	11.69	11.70	-1.6	19,557	-0.01%
2023/06/29	10	11.59	1	11.70	11.61	9	19,753	0.05%
2023/06/28	0.2	11.63	1	11.65	11.65	-0.8	19,736	0.00%
2023/06/27	2.1	11.55	5	11.56	11.59	-2.9	19,991	-0.01%
2023/06/26	15	11.42	10	11.38	11.46	5	20,567	0.02%
2023/06/21	8.4	11.64	4	11.62	11.62	4.4	20,298	0.02%
2023/06/20	1	11.70	8	11.73	11.70	-7	20,119	-0.03%
2023/06/19	8.1	11.81	1	11.78	11.75	7.1	20,053	0.04%
2023/06/16	7.2	11.80	12	11.80	11.84	-4.9	19,951	-0.02%
2023/06/15	206.5	11.71	0	0.00	11.72	206.5	19,924	1.04%	大買/鉅額交易
2023/06/14	5	11.73	0	0.00	11.72	5	19,716	0.03%
2023/06/13	419.1	11.71	1	11.70	11.71	418.1	19,644	2.13%	大買/鉅額交易
2023/06/12	215	11.77	21	11.75	11.76	194	19,475	1.00%	大買/鉅額交易
2023/06/09	14	11.76	4	11.75	11.75	10	19,827	0.05%
2023/06/08	17.5	11.65	2.2	11.65	11.67	15.3	19,892	0.08%
2023/06/07	234	11.66	2	11.72	11.64	232	20,025	1.16%	大買/鉅額交易
2023/06/06	4.1	11.65	3	11.67	11.65	1.1	19,804	0.01%
2023/06/05	256.5	11.59	23	11.65	11.53	233.5	19,821	1.18%	大買/鉅額交易
2023/06/02	42	11.47	17	11.50	11.50	25	19,632	0.13%
2023/06/01	39.2	11.27	0.2	11.29	11.30	39	19,279	0.20%
2023/05/31	32.5	11.29	30	11.25	11.25	2.5	18,948	0.01%
2023/05/30	135.4	11.46	1.5	11.38	11.37	133.9	18,435	0.73%	大買/鉅額交易
2023/05/29	47.1	11.57	0	0.00	11.57	47.1	17,927	0.26%
2023/05/26	37.4	11.57	0	0.00	11.56	37.4	17,787	0.21%
2023/05/25	95	11.69	0	0.00	11.58	95	17,433	0.54%
2023/05/24	81.5	11.89	12.7	11.94	11.87	68.8	16,325	0.42%
2023/05/23	41.2	12.10	0.7	12.11	12.07	40.5	15,557	0.26%
2023/05/22	5	12.17	100	12.16	12.18	-95	15,329	-0.62%
2023/05/19	16.2	12.24	0	0.00	12.20	16.2	15,216	0.11%
2023/05/18	9	12.28	0	0.00	12.32	9	14,948	0.06%
2023/05/17	5	12.27	0	0.00	12.27	5	15,008	0.03%
2023/05/16	3	12.36	0	0.00	12.36	3	14,964	0.02%
2023/05/15	6.7	12.21	2.5	12.19	12.26	4.2	15,138	0.03%
2023/05/12	11.5	12.39	0.2	12.38	12.34	11.3	14,958	0.08%
2023/05/11	6	12.60	13	12.66	12.54	-7	14,749	-0.05%
2023/05/10	17.2	12.72	1	12.65	12.67	16.2	14,775	0.11%
2023/05/09	2	12.92	11	12.89	12.95	-9	14,681	-0.06%
2023/05/08	7	12.54	7.1	12.55	12.72	-0.1	14,557	0.00%
2023/05/05	5.5	12.51	15	12.46	12.50	-9.6	14,775	-0.06%
2023/05/04	0	0.00	35	12.37	12.38	-35	14,764	-0.24%
2023/05/03	49.1	12.19	0	0.00	12.19	49.1	14,679	0.33%
2023/05/02	3.1	12.28	6	12.34	12.32	-2.9	14,828	-0.02%
2023/04/28	2.1	12.25	3	12.29	12.30	-0.9	14,899	-0.01%
2023/04/27	12	12.12	0	0.00	12.18	12	15,268	0.08%
2023/04/26	1.1	12.04	0	0.00	12.14	1.1	15,660	0.01%
2023/04/25	4	12.11	0	0.00	12.08	4	15,774	0.03%
2023/04/24	8	12.19	0	0.00	12.20	8	16,097	0.05%
2023/04/21	4.1	12.26	45	12.28	12.25	-40.9	16,015	-0.26%
2023/04/20	18.1	12.26	3	12.28	12.27	15.1	15,957	0.09%
2023/04/19	7	12.30	0	0.00	12.30	7	15,965	0.04%
2023/04/18	18	12.34	78	12.34	12.34	-60	15,913	-0.38%
2023/04/17	10	12.21	27	12.21	12.23	-17	15,813	-0.11%
2023/04/14	4	12.13	10	12.15	12.13	-6	15,744	-0.04%
2023/04/13	6	12.09	0	0.00	12.11	6	15,687	0.04%
2023/04/12	2.1	12.10	10	12.11	12.12	-7.9	15,657	-0.05%
2023/04/11	2	12.02	1	11.97	12.03	1	15,523	0.01%
2023/04/10	5.3	11.92	15	11.92	11.93	-9.7	15,505	-0.06%
2023/04/07	2	11.90	1	11.89	11.90	1	15,436	0.01%
2023/04/06	26.3	11.86	0	0.00	11.84	26.3	15,345	0.17%
2023/03/31	1.1	11.96	1	11.91	11.95	0.1	15,078	0.00%
2023/03/30	11.2	11.83	0	0.00	11.85	11.2	14,859	0.08%
2023/03/29	4.2	11.90	1	11.98	11.86	3.2	14,517	0.02%
2023/03/28	27.7	11.86	0	0.00	11.86	27.7	14,347	0.19%
2023/03/27	79.8	11.99	1	11.99	11.93	78.8	14,018	0.56%
2023/03/24	1	12.16	0	0.00	12.13	1	13,403	0.01%
2023/03/23	0.1	12.09	0	0.00	12.12	0.1	13,309	0.00%
2023/03/22	0	0.00	1	12.10	12.12	-1	13,217	-0.01%
2023/03/21	8.5	12.05	0	0.00	12.04	8.5	13,123	0.06%
2023/03/20	5.6	12.06	0	0.00	12.04	5.6	13,020	0.04%
2023/03/17	5	12.16	0	0.00	12.14	5	12,940	0.04%
2023/03/16	3	11.99	0	0.00	12.02	3	12,891	0.02%
2023/03/15	8	12.03	0	0.00	12.03	8	12,846	0.06%
2023/03/14	25.1	12.00	0	0.00	11.93	25.1	12,770	0.20%
2023/03/13	0.3	12.10	3	12.10	12.10	-2.7	12,273	-0.02%
2023/03/10	20.8	12.09	53	12.08	12.09	-32.2	12,120	-0.27%
2023/03/09	2	12.34	1	12.31	12.33	1	11,786	0.01%
2023/03/08	13.6	12.37	0	0.00	12.33	13.6	11,706	0.12%
2023/03/07	1	12.55	23	12.56	12.58	-22	11,613	-0.19%
2023/03/06	6	12.35	18	12.40	12.41	-12	11,431	-0.10%
2023/03/03	2	12.37	21	12.35	12.36	-19	11,230	-0.17%
2023/03/01	5	11.99	0	0.00	12.12	5	10,944	0.05%
2023/02/24	5.9	12.11	0	0.00	12.10	5.9	10,685	0.05%
2023/02/23	7	12.28	0	0.00	12.26	7	10,369	0.07%
2023/02/22	3.3	12.28	0	0.00	12.31	3.3	10,236	0.03%
2023/02/21	11	12.34	0	0.00	12.36	11	10,102	0.11%
2023/02/20	0.5	12.11	3	12.10	12.26	-2.5	9,909	-0.03%
2023/02/17	9	12.08	0	0.00	12.10	9	9,801	0.09%
2023/02/16	2	12.15	5	12.14	12.16	-3	9,810	-0.03%
2023/02/15	2	12.11	0	0.00	12.10	2	9,778	0.02%
2023/02/14	4.1	12.22	20	12.19	12.22	-15.9	9,616	-0.17%
2023/02/13	22.5	12.14	0	0.00	12.20	22.5	9,536	0.24%
2023/02/10	10	12.15	0	0.00	12.14	10	9,252	0.11%
2023/02/09	2	12.11	15	12.12	12.15	-13	9,241	-0.14%
2023/02/08	3	12.08	0	0.00	12.09	3	9,216	0.03%
2023/02/07	2	12.02	0	0.00	12.02	2	9,107	0.02%
2023/02/06	16	11.90	0	0.00	11.92	16	9,071	0.18%
2023/02/03	28.4	12.08	0	0.00	12.03	28.4	8,865	0.32%
2023/02/02	36.2	12.34	0	0.00	12.34	36.2	8,609	0.42%
2023/02/01	2	12.33	0	0.00	12.37	2	8,491	0.02%
2023/01/31	21.1	12.44	10	12.55	12.34	11.1	8,383	0.13%
2023/01/30	9	12.66	26	12.75	12.59	-17	8,189	-0.21%
2023/01/17	31	12.47	0	0.00	12.40	31	8,088	0.38%
2023/01/16	46	12.85	2	12.89	12.85	44	7,767	0.57%
2023/01/13	1	12.68	0	0.00	12.72	1	7,383	0.01%
2023/01/12	19.3	12.63	0	0.00	12.62	19.3	7,229	0.27%
2023/01/10	16	12.56	1	12.52	12.56	15	6,800	0.22%
2023/01/09	0	0.00	10	12.60	12.59	-10	6,784	-0.15%
2023/01/06	3	12.51	0	0.00	12.50	3	6,695	0.04%
2023/01/05	4	12.52	5	12.51	12.50	-1	6,681	-0.01%
2023/01/04	23	12.30	1	12.28	12.29	22	6,626	0.33%
2023/01/03	1	12.05	0	0.00	12.06	1	6,639	0.02%
2022/12/30	0	0.00	7	12.01	11.97	-7	6,673	-0.10%
2022/12/29	2.1	11.94	0	0.00	11.94	2.1	6,625	0.03%
2022/12/28	0	0.00	3	12.05	12.03	-3	6,662	-0.05%
2022/12/27	0.7	11.94	0	0.00	11.91	0.7	6,599	0.01%
2022/12/26	8.3	11.83	0	0.00	11.86	8.3	6,715	0.12%
2022/12/23	0	0.00	10	11.82	11.84	-10	6,879	-0.15%
2022/12/22	0	0.00	4.5	11.87	11.87	-4.5	7,055	-0.06%
2022/12/21	2	11.74	0	0.00	11.73	2	7,230	0.03%
2022/12/20	1	11.78	0	0.00	11.71	1	7,459	0.01%
2022/12/16	0	0.00	0.1	12.00	12.00	-0.1	7,542	0.00%
2022/12/15	3	11.86	0	0.00	11.86	3	7,533	0.04%
2022/12/14	0	0.00	2	11.94	11.97	-2	7,600	-0.03%
2022/12/12	3	11.88	0.1	11.96	11.94	2.9	7,645	0.04%
2022/12/09	4.2	11.93	2.1	12.00	11.97	2.1	7,672	0.03%
2022/12/08	1	11.76	20	11.75	11.73	-19	7,598	-0.25%
2022/12/07	1	11.82	0	0.00	11.86	1	7,645	0.01%
2022/12/06	1	11.79	1	11.75	11.75	0	7,709	0.00%
2022/12/05	1	11.74	0.1	11.74	11.74	0.9	7,712	0.01%
2022/12/02	4.1	11.48	0	0.00	11.49	4.1	7,718	0.05%
2022/12/01	0	0.00	1.2	11.74	11.70	-1.2	7,686	-0.02%
2022/11/30	6	11.66	0	0.00	11.68	6	7,673	0.08%
2022/11/29	0	0.00	4	11.56	11.57	-4	7,673	-0.05%
2022/11/28	1	11.19	0	0.00	11.18	1	7,528	0.01%
2022/11/24	1	11.20	0	0.00	11.21	1	7,587	0.01%
2022/11/23	1	11.16	0	0.00	11.17	1	7,709	0.01%
2022/11/22	6	11.11	0	0.00	11.14	6	7,804	0.08%
2022/11/21	2.1	10.90	0	0.00	11.00	2.1	7,883	0.03%
2022/11/18	1	11.11	0	0.00	11.13	1	7,870	0.01%
2022/11/17	5	11.08	0	0.00	11.07	5	8,127	0.06%
2022/11/16	3	11.20	1	11.34	11.20	2	8,159	0.02%
2022/11/15	2	11.03	7	11.23	11.25	-5	8,186	-0.06%
2022/11/14	1	11.08	4	10.75	11.03	-3	8,173	-0.04%
2022/11/11	1	10.66	2.1	10.72	10.72	-1.1	8,222	-0.01%
2022/11/09	1	10.69	0	0.00	10.58	1	8,278	0.01%
2022/11/08	9	10.57	1	10.61	10.56	8	8,434	0.09%
2022/11/07	0	0.00	4	10.56	10.66	-4	8,473	-0.05%
2022/11/04	2	10.43	44	10.20	10.43	-42	8,515	-0.49%
2022/11/02	0	0.00	5	10.15	10.20	-5	8,892	-0.06%
2022/11/01	3	9.88	0	0.00	9.93	3	8,975	0.03%
2022/10/31	38.7	10.00	3	10.02	9.99	35.7	8,936	0.40%
2022/10/28	18.5	10.25	0	0.00	10.17	18.5	8,764	0.21%
2022/10/26	2	10.44	6	10.51	10.45	-4	9,362	-0.04%
2022/10/25	8.2	10.39	15	10.47	10.45	-6.8	9,916	-0.07%
2022/10/24	5.2	10.60	0	0.00	10.59	5.2	10,078	0.05%
2022/10/21	0	0.00	5	10.89	10.88	-5	9,993	-0.05%
2022/10/20	2	10.79	0	0.00	10.85	2	10,016	0.02%
2022/10/19	1	10.95	0	0.00	10.88	1	10,014	0.01%
2022/10/18	10	10.85	0	0.00	10.83	10	10,113	0.10%
2022/10/17	2	10.72	0	0.00	10.75	2	10,568	0.02%
2022/10/14	3	10.83	0	0.00	10.85	3	10,621	0.03%
2022/10/13	1	10.64	5	10.63	10.65	-4	10,653	-0.04%
2022/10/12	3.1	10.68	0	0.00	10.61	3.1	10,760	0.03%
2022/10/11	6.3	10.80	0	0.00	10.77	6.3	11,044	0.06%
2022/10/07	7.3	11.02	0	0.00	11.00	7.3	11,720	0.06%
2022/10/05	4	11.13	5	11.19	11.22	-1	12,246	-0.01%
2022/10/04	2	11.01	12	11.02	11.04	-10	12,275	-0.08%
2022/10/03	13.3	10.93	0	0.00	10.88	13.3	12,499	0.11%
2022/09/30	5	10.90	0	0.00	10.95	5	12,489	0.04%
2022/09/29	1.1	11.03	4	11.03	11.03	-3	12,435	-0.02%
2022/09/28	5.2	11.16	0	0.00	11.13	5.2	12,468	0.04%
2022/09/27	13	11.33	0	0.00	11.35	13	12,407	0.10%
2022/09/26	6.1	11.53	0	0.00	11.48	6.1	12,167	0.05%
2022/09/23	0.3	11.64	0	0.00	11.66	0.3	12,028	0.00%
2022/09/22	5.5	11.62	0	0.00	11.61	5.5	12,026	0.05%
2022/09/21	3.1	11.71	0	0.00	11.73	3.1	11,937	0.03%
2022/09/20	2	11.83	0	0.00	11.83	2	11,850	0.02%
2022/09/19	2.2	11.81	0	0.00	11.81	2.2	11,861	0.02%
2022/09/16	2	11.93	0	0.00	11.93	2	11,784	0.02%
2022/09/14	1	11.87	0	0.00	11.91	1	11,692	0.01%
2022/09/13	3.2	11.94	0	0.00	12.02	3.2	11,617	0.03%
2022/09/12	1	11.83	3	11.84	11.85	-2	11,526	-0.02%
2022/09/08	1.1	11.74	0	0.00	11.74	1.1	11,505	0.01%
2022/09/06	1	11.77	7	11.78	11.79	-6	11,539	-0.05%
2022/09/05	13.8	11.70	0	0.00	11.71	13.8	11,481	0.12%
2022/09/02	11	11.69	0	0.00	11.70	11	11,426	0.10%
2022/09/01	2	11.74	0	0.00	11.77	2	11,381	0.02%
2022/08/31	6	11.73	2	11.73	11.79	4	11,269	0.04%
2022/08/30	1	11.76	2	11.76	11.74	-1	11,200	-0.01%
2022/08/29	6	11.69	0	0.00	11.71	6	11,080	0.05%
2022/08/26	28	11.78	0.5	11.76	11.77	27.5	10,994	0.25%
2022/08/25	2.1	11.65	0.2	11.66	11.63	1.9	10,873	0.02%
2022/08/24	24.2	11.63	0	0.00	11.59	24.2	10,836	0.22%
2022/08/23	9	11.73	0	0.00	11.76	9	10,536	0.09%
2022/08/22	5.2	11.77	0	0.00	11.78	5.2	10,504	0.05%
2022/08/19	6.1	11.69	0	0.00	11.74	6.1	10,388	0.06%
2022/08/18	17.4	11.69	0	0.00	11.68	17.4	10,282	0.17%
2022/08/17	1	11.66	0	0.00	11.74	1	10,061	0.01%
2022/08/16	5.5	11.67	0	0.00	11.66	5.5	9,986	0.05%
2022/08/15	4.5	11.69	1	11.70	11.70	3.5	9,899	0.03%
2022/08/12	5.1	11.72	0	0.00	11.77	5.1	9,756	0.05%
2022/08/11	2	11.60	2	11.60	11.61	0	9,740	0.00%
2022/08/10	19.4	11.62	5	11.58	11.52	14.4	9,594	0.15%
2022/08/09	14	11.78	10	11.75	11.74	4	9,250	0.04%
2022/08/08	1.3	11.70	0	0.00	11.71	1.3	9,094	0.01%
2022/08/05	16.7	11.60	0	0.00	11.59	16.7	8,913	0.19%
2022/08/04	6.3	11.51	0	0.00	11.52	6.3	8,815	0.07%
2022/08/03	118.1	11.49	54	11.53	11.49	64.1	8,718	0.74%	大買/
2022/08/02	70.4	11.56	53	11.68	11.53	17.4	8,566	0.20%
2022/08/01	148.5	11.83	83	11.82	11.77	65.5	8,121	0.81%	大買/
2022/07/29	32.1	11.93	0	0.00	11.90	32.1	7,619	0.42%
2022/07/28	4.1	11.98	2	12.00	12.01	2.1	7,362	0.03%
2022/07/27	18	11.97	3	11.98	11.99	15	7,317	0.21%
2022/07/25	14.1	11.92	0	0.00	11.89	14.1	7,444	0.19%
2022/07/22	30.4	11.95	0	0.00	11.91	30.4	7,391	0.41%
2022/07/21	7.1	12.05	0	0.00	12.05	7.1	6,984	0.10%
2022/07/20	4	12.16	0	0.00	12.13	4	6,933	0.06%
2022/07/19	7.3	12.10	0	0.00	12.08	7.3	6,979	0.10%
2022/07/18	45.2	12.07	0	0.00	12.16	45.2	6,919	0.65%
2022/07/15	44.3	13.00	0	0.00	13.00	44.3	6,696	0.66%
2022/07/14	20.4	13.07	0	0.00	13.04	20.4	5,901	0.35%
2022/07/13	8	13.27	0	0.00	13.22	8	5,661	0.14%
2022/07/12	4	13.27	1	13.26	13.28	3	5,470	0.05%
2022/07/11	43.1	13.30	13	13.48	13.25	30.1	5,395	0.56%
2022/07/08	25.1	13.48	0	0.00	13.43	25.1	5,223	0.48%
2022/07/07	10.9	13.37	0	0.00	13.37	10.9	5,142	0.21%
2022/07/06	31.1	13.42	15	13.39	13.31	16.1	5,188	0.31%
2022/07/05	0.5	13.69	0	0.00	13.58	0.5	5,133	0.01%
2022/07/04	0.2	13.48	0	0.00	13.47	0.2	5,217	0.00%
2022/06/30	7.2	13.59	0	0.00	13.59	7.2	6,109	0.12%
2022/06/28	0	0.00	2	13.41	13.44	-2	6,239	-0.03%
2022/06/22	1	13.34	0	0.00	13.31	1	6,539	0.02%
2022/06/17	1	13.25	0	0.00	13.26	1	6,817	0.01%
2022/06/16	0.2	13.41	4	13.42	13.34	-3.8	6,919	-0.06%
2022/06/15	3	13.58	0	0.00	13.57	3	6,992	0.04%
2022/06/13	1.1	13.61	0	0.00	13.57	1.1	8,146	0.01%
2022/06/09	0	0.00	1	13.84	13.83	-1	9,719	-0.01%
2022/06/07	2	13.76	0	0.00	13.77	2	10,444	0.02%
2022/06/06	1	13.74	0	0.00	13.77	1	10,901	0.01%
2022/05/31	1	13.67	0	0.00	13.69	1	11,451	0.01%
2022/05/27	1	13.81	0	0.00	13.77	1	11,573	0.01%
2022/05/24	1	13.84	5	13.84	13.79	-4	12,145	-0.03%
2022/05/23	1	13.88	0	0.00	13.83	1	12,213	0.01%
2022/05/20	1	13.91	0.2	13.93	13.88	0.8	12,357	0.01%
2022/05/19	0	0.00	3	13.70	13.71	-3	12,340	-0.02%
2022/05/12	4	13.33	0	0.00	13.32	4	12,789	0.03%
2022/05/11	0.2	13.51	10	13.50	13.57	-9.8	13,241	-0.07%
2022/05/10	1	13.40	0	0.00	13.48	1	13,399	0.01%
2022/05/09	0.1	13.62	20	13.60	13.51	-19.9	13,472	-0.15%
2022/05/06	2.1	13.81	5	13.80	13.70	-2.9	13,456	-0.02%
2022/05/03	0	0.00	3	13.97	14.13	-3	13,606	-0.02%
2022/04/29	1	13.77	2	13.96	13.88	-1	13,710	-0.01%
2022/04/28	0	0.00	1	13.81	13.78	-1	13,825	-0.01%
2022/04/27	14	13.44	10	13.43	13.50	4	13,883	0.03%
2022/04/26	7.2	13.57	0	0.00	13.58	7.2	14,010	0.05%
2022/04/25	2.1	13.61	10	13.73	13.62	-8	14,272	-0.06%
2022/04/22	2	13.80	0	0.00	13.88	2	14,452	0.01%
2022/04/21	15.2	13.86	0	0.00	13.88	15.2	14,428	0.11%
2022/04/20	0.2	14.21	0	0.00	14.18	0.2	14,341	0.00%
2022/04/19	0	0.00	1	14.34	14.30	-1	14,364	-0.01%
2022/04/18	0	0.00	7	14.17	14.15	-7	14,371	-0.05%
2022/04/15	0	0.00	1	14.24	14.23	-1	14,390	-0.01%
2022/04/14	0	0.00	9	14.24	14.29	-9	14,456	-0.06%
2022/04/13	3	14.12	1	14.17	14.17	2	14,594	0.01%
2022/04/12	1	14.07	3	14.22	14.22	-2	14,832	-0.01%
2022/04/11	0	0.00	7	14.35	14.17	-7	14,855	-0.05%
2022/04/08	0	0.00	10	14.38	14.40	-10	14,777	-0.07%
2022/04/07	0	0.00	11	14.29	14.13	-11	14,617	-0.08%
2022/04/06	6	14.26	11	14.26	14.41	-5	14,510	-0.03%
2022/04/01	0	0.00	11	13.92	13.93	-11	13,878	-0.08%
2022/03/31	1	14.00	6	13.99	13.95	-5	13,889	-0.04%
2022/03/30	1.1	13.85	10	13.84	13.86	-8.9	14,027	-0.06%
2022/03/28	1.5	13.66	2	13.70	13.76	-0.5	14,313	0.00%
2022/03/25	4	13.73	6	13.73	13.66	-2	14,277	-0.01%
2022/03/24	0	0.00	4	13.75	13.78	-4	14,340	-0.03%
2022/03/23	8	13.75	2	13.72	13.75	6	14,461	0.04%
2022/03/22	0.1	13.68	2	13.54	13.70	-1.9	14,416	-0.01%
2022/03/21	7	13.54	0.1	13.56	13.42	6.9	14,346	0.05%
2022/03/18	5.1	13.41	4	13.26	13.42	1.1	14,375	0.01%
2022/03/17	17.4	13.06	35	13.09	13.23	-17.6	14,292	-0.12%
2022/03/16	45.4	12.26	13	12.40	12.40	32.4	14,031	0.23%
2022/03/15	79	12.64	27	12.77	12.49	52	13,556	0.38%
2022/03/14	52.5	13.25	0	0.00	13.18	52.5	12,540	0.42%
2022/03/11	27	13.52	2	13.50	13.44	25	12,094	0.21%
2022/03/10	9.1	13.76	0	0.00	13.78	9.1	11,716	0.08%
2022/03/09	21	13.73	0	0.00	13.51	21	11,861	0.18%
2022/03/08	27.7	13.80	30	13.83	13.78	-2.3	11,465	-0.02%
2022/03/07	15.5	13.92	0	0.00	14.00	15.5	11,240	0.14%
2022/03/04	13	14.02	0	0.00	14.04	13	11,209	0.12%
2022/03/03	0	0.00	0.1	14.09	14.08	-0.1	11,205	0.00%
2022/03/02	19.4	14.03	0	0.00	14.04	19.4	11,266	0.17%
2022/03/01	2	14.11	0	0.00	14.08	2	11,237	0.02%
2022/02/25	18.3	14.07	0	0.00	14.05	18.3	11,163	0.16%
2022/02/24	8.4	14.14	0	0.00	14.12	8.4	10,998	0.08%
2022/02/23	12.1	14.27	0	0.00	14.25	12.1	10,879	0.11%
2022/02/22	59	14.25	0	0.00	14.22	59	10,972	0.54%
2022/02/21	2.3	14.37	7	14.37	14.36	-4.7	10,967	-0.04%
2022/02/18	0	0.00	5	14.30	14.39	-5	11,026	-0.05%
2022/02/17	3	14.34	2	14.30	14.31	1	11,133	0.01%
2022/02/16	3	14.36	0	0.00	14.31	3	11,416	0.03%
2022/02/15	35.8	14.31	0	0.00	14.21	35.8	11,559	0.31%
2022/02/14	4	14.56	11	14.60	14.52	-7	11,754	-0.06%
2022/02/11	7	14.83	3	14.81	14.79	4	12,334	0.03%
2022/02/10	4	14.49	0	0.00	14.58	4	12,617	0.03%
2022/02/09	2	14.44	6	14.44	14.47	-4	13,303	-0.03%
2022/02/08	5	14.17	0	0.00	14.16	5	13,721	0.04%
2022/02/07	1.2	14.15	0	0.00	14.17	1.2	14,094	0.01%
2022/01/26	21	14.19	0	0.00	14.17	21	14,311	0.15%
2022/01/25	8.2	14.28	0.2	14.30	14.24	8	14,722	0.05%
2022/01/24	1.2	14.39	3	14.37	14.43	-1.8	14,831	-0.01%
2022/01/21	0	0.00	9	14.25	14.29	-9	14,878	-0.06%
2022/01/20	0	0.00	17	14.28	14.31	-17	14,839	-0.11%
2022/01/19	3.1	14.14	10	14.15	14.13	-7	14,912	-0.05%
2022/01/18	26.5	13.89	1	13.89	13.97	25.5	15,011	0.17%
2022/01/17	28.3	14.19	0	0.00	14.13	28.3	14,704	0.19%
2022/01/14	0.2	14.29	0	0.00	14.28	0.2	14,427	0.00%
2022/01/13	10	14.42	0	0.00	14.40	10	14,360	0.07%
2022/01/12	13	14.42	0	0.00	14.41	13	14,286	0.09%
2022/01/11	0	14.45	1	14.45	14.40	-1	14,247	-0.01%
2022/01/10	0	0.00	10	14.24	14.25	-10	14,082	-0.07%
2022/01/07	6	14.13	3	14.15	14.18	3	14,231	0.02%
2022/01/06	8.3	14.14	0	0.00	14.12	8.3	14,133	0.06%
2022/01/05	3	14.34	0	0.00	14.22	3	13,900	0.02%
2022/01/04	1	14.51	8	14.47	14.51	-7	13,667	-0.05%
2022/01/03	1	14.37	10	14.39	14.40	-9	13,622	-0.07%
2021/12/28	1	14.47	0	0.00	14.47	1	13,763	0.01%
2021/12/27	0	0.00	1	14.55	14.56	-1	13,759	-0.01%
2021/12/24	12	14.51	12.4	14.50	14.54	-0.4	13,736	0.00%
2021/12/23	3	14.43	52.3	14.21	14.45	-49.3	13,484	-0.37%
2021/12/22	0	0.00	5	14.18	14.14	-5	13,228	-0.04%
2021/12/21	1	14.08	3	14.16	14.10	-2	13,288	-0.02%
2021/12/20	8.1	14.07	2	14.27	14.08	6.1	13,337	0.05%
2021/12/17	0	0.00	31.2	14.30	14.34	-31.2	13,225	-0.24%
2021/12/16	2	14.22	6.2	14.21	14.23	-4.2	13,276	-0.03%
2021/12/15	0.1	14.10	2	14.09	14.14	-2	13,338	-0.01%
2021/12/14	3.1	14.05	5	14.27	13.99	-1.9	13,480	-0.01%
2021/12/13	1.3	14.34	122	14.29	14.33	-120.7	13,795	-0.88%	大賣/鉅額交易
2021/12/10	3	14.31	1	14.27	14.28	2	13,882	0.01%
2021/12/09	0	0.00	32	14.25	14.29	-32	13,811	-0.23%
2021/12/08	0.2	14.06	0	0.00	14.04	0.2	13,604	0.00%
2021/12/07	1.2	13.98	3	14.02	14.00	-1.8	13,600	-0.01%
2021/12/06	103.4	14.08	42	14.04	14.01	61.4	13,558	0.45%	大買/
2021/12/03	0.3	13.95	7	13.82	14.06	-6.7	13,478	-0.05%
2021/12/02	3.1	13.67	11	13.74	13.77	-7.9	13,202	-0.06%
2021/12/01	4.1	13.72	0	0.00	13.75	4.1	13,351	0.03%
2021/11/30	2	13.64	3.3	13.66	13.60	-1.3	13,596	-0.01%
2021/11/29	2	13.58	20	13.61	13.65	-18	13,593	-0.13%
2021/11/26	7.2	13.79	4	13.78	13.69	3.2	13,697	0.02%
2021/11/25	6	13.89	1	13.89	13.90	5	13,593	0.04%
2021/11/24	2	13.79	0	0.00	13.79	2	13,588	0.01%
2021/11/23	4	13.73	14	13.78	13.73	-10	13,550	-0.07%
2021/11/22	4.2	13.73	0	0.00	13.70	4.2	13,543	0.03%
2021/11/19	30	13.64	12	13.66	13.64	18	13,549	0.13%
2021/11/18	18	13.70	6	13.69	13.69	12	13,445	0.09%
2021/11/17	4.3	13.74	0	0.00	13.76	4.3	13,389	0.03%
2021/11/16	80.6	13.75	1	13.71	13.74	79.6	13,504	0.59%
2021/11/15	36.9	13.79	0	0.00	13.71	36.9	13,455	0.27%
2021/11/12	11.9	13.96	0	0.00	13.91	11.9	13,157	0.09%
2021/11/11	31.5	13.72	1	13.76	13.81	30.5	12,962	0.24%
2021/11/10	56.1	13.45	1	13.42	13.40	55.1	12,650	0.44%
2021/11/09	28.2	13.62	0	0.00	13.57	28.2	12,007	0.23%
2021/11/08	55.8	13.71	0	0.00	13.71	55.8	11,286	0.49%
2021/11/05	26.1	13.88	0	0.00	13.86	26.1	10,669	0.25%
2021/11/04	30.4	13.97	0	0.00	13.94	30.4	10,204	0.30%
2021/11/03	14.4	13.97	0	0.00	14.01	14.4	10,097	0.14%
2021/11/02	23	14.04	8	14.04	14.01	15	10,082	0.15%
2021/11/01	6.8	14.08	2	14.09	14.10	4.8	9,851	0.05%
2021/10/29	21	14.11	3	14.19	14.13	18	9,887	0.18%
2021/10/28	3.8	14.22	1	14.21	14.21	2.8	9,781	0.03%
2021/10/27	8.3	14.25	4	14.15	14.23	4.3	9,915	0.04%
2021/10/26	11.1	14.32	8	14.42	14.29	3.1	9,910	0.03%
2021/10/25	3.3	14.51	0	0.00	14.53	3.3	9,873	0.03%
2021/10/22	2	14.57	0	0.00	14.57	2	10,281	0.02%
2021/10/21	0.3	14.54	0	0.00	14.50	0.3	10,549	0.00%
2021/10/18	0.3	14.43	0	0.00	14.42	0.3	11,366	0.00%
2021/10/15	8.8	14.38	0	0.00	14.46	8.8	11,664	0.08%
2021/10/14	0	0.00	1	14.58	14.60	-1	12,293	-0.01%
2021/10/13	3	14.55	0	0.00	14.58	3	13,097	0.02%
2021/10/12	1	14.59	0	0.00	14.55	1	14,037	0.01%
2021/10/08	2	14.85	20	14.98	14.69	-18	14,558	-0.12%
2021/10/07	4	14.84	3	14.85	14.92	1	14,923	0.01%
2021/10/06	0	0.00	9	14.65	14.75	-9	15,111	-0.06%
2021/10/04	1	14.60	1	14.53	14.52	0	15,955	0.00%
2021/10/01	1.5	14.52	3	14.49	14.48	-1.5	16,396	-0.01%
2021/09/30	0	0.00	6	14.61	14.61	-6	16,844	-0.04%
2021/09/29	6.3	14.60	5	14.61	14.59	1.3	17,412	0.01%
2021/09/28	0.3	14.60	6	14.56	14.64	-5.7	17,942	-0.03%
2021/09/27	10.3	14.39	0	0.00	14.35	10.3	17,971	0.06%
2021/09/24	10.4	14.61	0	0.00	14.57	10.4	17,973	0.06%
2021/09/23	3.3	14.55	5	14.57	14.53	-1.7	18,139	-0.01%
2021/09/22	4.5	14.02	12	14.04	14.12	-7.5	18,032	-0.04%
2021/09/17	15.5	14.24	6	14.25	14.18	9.5	17,974	0.05%
2021/09/16	16.6	14.37	3	14.48	14.24	13.6	17,831	0.08%
2021/09/15	9.8	14.76	23	14.83	14.73	-13.2	17,376	-0.08%
2021/09/14	8	15.00	5	15.09	15.04	3	17,265	0.02%
2021/09/13	1.3	14.96	0	0.00	15.07	1.3	17,369	0.01%
2021/09/10	0.4	14.99	2	15.08	15.00	-1.7	17,530	-0.01%
2021/09/09	4	14.91	0	0.00	14.94	4	17,835	0.02%
2021/09/08	1	14.90	55	14.97	14.98	-54	18,058	-0.30%
2021/09/07	3.3	14.93	21	14.91	14.93	-17.7	18,082	-0.10%
2021/09/06	1.4	15.03	37	15.01	14.99	-35.6	18,204	-0.20%
2021/09/03	0	0.00	12	15.05	15.06	-12	18,007	-0.07%
2021/09/02	0	0.00	1	14.84	14.82	-1	17,690	-0.01%
2021/09/01	2	14.73	6	14.68	14.73	-4	17,522	-0.02%
2021/08/31	0	0.00	4	14.40	14.47	-4	17,345	-0.02%
2021/08/30	0.3	14.43	25	14.44	14.47	-24.7	17,319	-0.14%
2021/08/27	0.2	14.46	5	14.46	14.42	-4.8	17,252	-0.03%
2021/08/26	1	14.53	2.3	14.50	14.43	-1.3	17,241	-0.01%
2021/08/25	2	14.43	4	14.40	14.43	-2	17,183	-0.01%
2021/08/24	0	0.00	10	14.29	14.29	-10	17,194	-0.06%
2021/08/23	0.9	14.13	5	14.05	14.20	-4.1	17,173	-0.02%
2021/08/20	11.2	13.88	0	0.00	13.86	11.2	17,067	0.07%
2021/08/19	7	14.00	4	14.00	14.01	3	16,856	0.02%
2021/08/18	2	14.00	3	14.00	14.20	-1	16,788	-0.01%
2021/08/17	1.3	14.22	4	14.21	14.12	-2.7	16,728	-0.02%
2021/08/16	4	14.26	20	14.30	14.30	-16	16,678	-0.10%
2021/08/13	5.4	14.30	2	14.30	14.30	3.4	16,582	0.02%
2021/08/12	2	14.31	1	14.40	14.36	1	16,536	0.01%
2021/08/11	25	14.28	0	0.00	14.34	25	16,466	0.15%
2021/08/10	6.6	14.05	0	0.00	14.09	6.6	16,299	0.04%
2021/08/09	15.4	13.89	1	14.05	14.08	14.4	16,292	0.09%
2021/08/06	17.3	13.89	15	13.91	13.89	2.3	16,026	0.01%
2021/08/05	24.9	13.97	0	0.00	13.96	24.9	15,823	0.16%
2021/08/04	8.7	14.00	0	0.00	14.03	8.7	15,823	0.05%
2021/08/03	14.6	14.03	0	0.00	13.96	14.6	15,715	0.09%
2021/08/02	11.8	13.86	21	13.94	14.05	-9.2	15,530	-0.06%
2021/07/30	5.6	14.05	14	13.92	13.92	-8.4	15,385	-0.05%
2021/07/29	5.6	13.99	0	0.00	14.05	5.6	15,241	0.04%
2021/07/28	41.2	13.91	5	13.91	13.88	36.2	15,073	0.24%
2021/07/27	23.1	14.18	2	14.20	14.15	21.1	14,771	0.14%
2021/07/26	74.1	14.30	26	14.32	14.26	48.1	14,884	0.32%
2021/07/23	20.3	14.54	27	14.52	14.50	-6.7	14,482	-0.05%
2021/07/22	7.5	14.57	5	14.60	14.61	2.5	14,626	0.02%
2021/07/21	23.7	14.47	14.5	14.43	14.42	9.2	14,896	0.06%
2021/07/20	66.2	14.53	0	0.00	14.49	66.2	14,776	0.45%
2021/07/19	86.8	14.79	2	14.77	14.76	84.8	14,050	0.60%
2021/07/16	99.1	14.91	2	14.94	14.92	97.1	13,439	0.72%
2021/07/15	14.9	15.45	1	15.38	15.59	13.9	12,665	0.11%
2021/07/14	17.1	15.41	0	0.00	15.42	17.1	12,176	0.14%
2021/07/13	66.6	15.45	0	0.00	15.45	66.6	11,740	0.57%
2021/07/12	22.2	15.47	1	15.47	15.48	21.2	11,418	0.19%
2021/07/09	43.6	15.40	2	15.37	15.44	41.6	11,013	0.38%
2021/07/08	40.5	15.57	11	15.56	15.56	29.5	10,590	0.28%
2021/07/07	32.5	15.62	3	15.62	15.61	29.5	10,149	0.29%
2021/07/06	41.2	15.68	0	0.00	15.70	41.2	9,772	0.42%
2021/07/05	47.2	15.77	10	15.79	15.80	37.2	9,266	0.40%
2021/07/02	7.3	15.62	0	0.00	15.61	7.3	8,694	0.08%
2021/07/01	4.3	15.63	0	0.00	15.64	4.3	8,655	0.05%
2021/06/30	6.3	15.68	0	0.00	15.68	6.3	8,582	0.07%
2021/06/29	1.5	15.74	0	0.00	15.71	1.5	8,411	0.02%
2021/06/28	4.3	15.81	0	0.00	15.81	4.3	8,372	0.05%
2021/06/25	2.3	15.82	10	15.82	15.82	-7.7	8,524	-0.09%
2021/06/24	0.6	15.76	3	15.74	15.74	-2.4	8,621	-0.03%
2021/06/23	5.6	15.60	1	15.60	15.68	4.6	8,635	0.05%
2021/06/22	16.1	15.52	8	15.50	15.53	8.1	8,835	0.09%
2021/06/21	12.9	15.47	2	15.50	15.51	10.9	9,068	0.12%
2021/06/18	46.8	15.62	0	0.00	15.63	46.8	9,032	0.52%
2021/06/17	19.1	15.72	4	15.73	15.71	15.1	8,735	0.17%
2021/06/16	15.7	15.87	0	0.00	15.87	15.7	8,671	0.18%
2021/06/15	14.3	15.92	5	15.93	15.94	9.3	8,646	0.11%
2021/06/11	3.3	16.00	3	15.99	16.01	0.3	8,594	0.00%
2021/06/10	0.3	16.02	0	0.00	16.01	0.3	8,643	0.00%
2021/06/09	0.4	16.01	0	0.00	16.00	0.4	8,781	0.00%
2021/06/08	4.5	16.00	0	0.00	16.00	4.5	8,964	0.05%
2021/06/07	1.2	16.03	0	0.00	16.03	1.2	9,122	0.01%
2021/06/04	23.2	16.04	0	0.00	16.05	23.2	9,173	0.25%
2021/06/03	1.2	16.08	0	0.00	16.09	1.2	9,279	0.01%
2021/06/02	0.2	16.10	2	16.08	16.09	-1.8	9,425	-0.02%
2021/06/01	8.3	16.03	0	0.00	16.04	8.3	9,717	0.09%
2021/05/31	10	16.15	20	16.18	16.13	-10	9,838	-0.10%
2021/05/28	2	16.17	7	16.21	16.18	-5	9,901	-0.05%
2021/05/26	0	0.00	4	16.08	16.10	-4	10,562	-0.04%
2021/05/25	0.3	16.03	0	0.00	16.04	0.3	10,821	0.00%
2021/05/24	0.8	16.02	0	0.00	16.00	0.8	11,271	0.01%
2021/05/21	4.3	16.01	0	0.00	16.02	4.3	11,513	0.04%
2021/05/20	1.6	16.00	0	0.00	16.00	1.6	11,809	0.01%
2021/05/18	1	16.09	9	15.99	16.08	-8	12,850	-0.06%
2021/05/17	1	15.76	6	15.91	15.92	-5	13,371	-0.04%
2021/05/14	7	15.94	0	0.00	15.90	7	14,427	0.05%
2021/05/13	6	15.93	2	15.91	15.92	4	15,549	0.03%
2021/05/12	7.2	15.90	22	16.00	16.00	-14.8	15,681	-0.09%
2021/05/11	9	16.01	19	15.99	16.02	-10	15,626	-0.06%
2021/05/10	2	16.13	2	16.12	16.10	0	15,716	0.00%
2021/05/07	5.2	16.19	35	16.20	16.20	-29.8	15,915	-0.19%
2021/05/06	7.2	16.04	2	16.06	15.99	5.2	16,055	0.03%
2021/05/05	8.5	15.96	4	15.94	15.98	4.5	16,239	0.03%
2021/05/04	16.7	15.84	11	15.82	15.87	5.7	16,403	0.03%
2021/05/03	35.2	15.90	10.3	15.97	15.85	24.8	16,525	0.15%
2021/04/29	27.6	16.07	1	16.09	16.08	26.6	16,336	0.16%
2021/04/28	73.3	16.01	0	0.00	15.99	73.3	16,448	0.45%
2021/04/27	25.2	16.08	5	16.15	16.05	20.2	16,315	0.12%
2021/04/26	22.2	16.19	4	16.22	16.18	18.2	16,129	0.11%
2021/04/23	4	16.23	24	16.24	16.23	-20.1	16,163	-0.12%
2021/04/22	11.5	16.25	1	16.23	16.22	10.5	16,338	0.06%
2021/04/21	18.8	16.31	0	0.00	16.30	18.8	16,404	0.11%
2021/04/20	5.4	16.38	8	16.40	16.41	-2.7	16,511	-0.02%
2021/04/19	4.2	16.41	26	16.41	16.40	-21.8	16,749	-0.13%
2021/04/16	5.3	16.33	56.2	16.32	16.34	-50.9	17,010	-0.30%
2021/04/15	4.8	16.28	0	0.00	16.28	4.8	17,281	0.03%
2021/04/14	14.4	16.27	105	16.26	16.31	-90.6	17,530	-0.52%	大賣/
2021/04/13	8.3	16.27	50	16.28	16.25	-41.7	17,759	-0.23%
2021/04/12	38.3	16.34	4	16.29	16.27	34.3	18,051	0.19%
2021/04/09	8.4	16.35	9	16.39	16.35	-0.6	18,299	0.00%
2021/04/08	5.4	16.40	1	16.42	16.41	4.4	18,583	0.02%
2021/04/07	8.2	16.42	0	0.00	16.41	8.2	18,945	0.04%
2021/04/06	3.2	16.46	5	16.47	16.47	-1.8	19,237	-0.01%
2021/04/01	12.4	16.33	1	16.36	16.32	11.4	19,626	0.06%
2021/03/31	7.4	16.29	11	16.31	16.28	-3.6	20,059	-0.02%
2021/03/30	3.2	16.32	28	16.28	16.40	-24.8	20,432	-0.12%
2021/03/29	2.2	16.14	66	16.19	16.18	-63.8	20,561	-0.31%
2021/03/26	9.5	15.90	1	15.97	16.03	8.5	20,825	0.04%
2021/03/25	31.4	15.80	5	15.81	15.81	26.4	21,351	0.12%
2021/03/24	55.5	15.98	2	15.97	15.90	53.5	21,444	0.25%
2021/03/23	49.4	16.11	0	0.00	16.12	49.4	21,213	0.23%
2021/03/22	7	16.14	2	16.16	16.24	5	21,359	0.02%
2021/03/19	30.5	16.16	63	16.15	16.11	-32.5	21,958	-0.15%
2021/03/18	46.5	16.23	0	0.00	16.25	46.5	22,274	0.21%
2021/03/17	4.2	16.15	21	16.13	16.13	-16.8	22,893	-0.07%
2021/03/16	28.2	16.13	4	16.11	16.14	24.2	23,551	0.10%
2021/03/15	37	16.11	72	16.11	16.11	-35	24,398	-0.14%
2021/03/12	4.2	16.06	13	16.04	16.09	-8.8	25,142	-0.04%
2021/03/11	10.2	15.90	49	16.02	16.02	-38.8	25,824	-0.15%
2021/03/10	2.2	15.81	4	15.81	15.80	-1.8	26,553	-0.01%
2021/03/09	18.2	15.68	5	15.69	15.78	13.2	27,886	0.05%
2021/03/08	4.6	15.80	8	15.84	15.74	-3.4	29,080	-0.01%
2021/03/05	48	15.62	5	15.56	15.72	43	30,378	0.14%
2021/03/04	38	15.74	0.5	15.87	15.71	37.6	31,200	0.12%
2021/03/03	10	15.80	2	15.81	15.87	8	32,520	0.02%
2021/03/02	9	15.75	26	15.74	15.68	-17	34,800	-0.05%
2021/02/26	89	15.72	0	0.00	15.72	89	36,660	0.24%
2021/02/25	63	15.79	10	15.81	15.90	53	37,418	0.14%
2021/02/24	161	15.91	51	15.81	15.81	110	39,726	0.28%	大買/鉅額交易
2021/02/23	28	15.90	5.5	15.97	15.95	22.5	41,184	0.05%
2021/02/22	109.5	15.99	44	15.96	15.98	65.5	45,206	0.14%	大買/
2021/02/19	53.2	15.73	1	15.75	15.73	52.2	50,089	0.10%
2021/02/18	134	15.97	13	15.87	15.89	121	55,747	0.22%	大買/鉅額交易
2021/02/17	141	15.58	77.5	15.71	15.94	63.5	60,989	0.10%	大買/
2021/02/05	103.1	15.14	2	15.16	15.11	101.1	72,664	0.14%	大買/鉅額交易
2021/02/04	174.5	15.32	20	15.42	15.26	154.5	72,754	0.21%	大買/鉅額交易