中信中國高股息 (00882)-永豐金-台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
12.47
漲跌
▼0.36
漲幅
-2.81%
成交量
22,532張
產業
上市
375人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信中國高股息 (00882)籌碼相關－永豐金-台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

永豐金-台南券商分點個股進出
永豐金-台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
2024/11/22	68.2	12.64	0	0.00	12.47	68.2	41,806	0.16%
2024/11/21	34	12.82	7	12.82	12.83	27	41,550	0.06%
2024/11/19	1.3	12.76	0	0.00	12.73	1.3	41,647	0.00%
2024/11/18	5	12.70	38	12.70	12.79	-33	41,660	-0.08%
2024/11/15	18.4	12.61	5	12.68	12.66	13.4	41,526	0.03%
2024/11/14	26.4	12.71	15	12.76	12.67	11.4	41,421	0.03%
2024/11/13	52.2	12.76	12	12.79	12.72	40.2	41,316	0.10%
2024/11/12	66.2	13.11	2	13.28	12.97	64.2	40,986	0.16%
2024/11/11	197.1	13.17	31	13.14	13.19	166.1	40,746	0.41%	大買/鉅額交易
2024/11/08	143	13.67	14.9	13.37	13.43	128.1	40,474	0.32%	大買/鉅額交易
2024/11/07	0	0.00	90.4	13.45	13.47	-90.4	40,147	-0.23%
2024/11/06	15	13.16	32	13.31	13.13	-17	39,543	-0.04%
2024/11/05	11	13.09	36.5	13.16	13.25	-25.5	39,279	-0.06%
2024/11/04	6	12.87	2	12.91	12.85	4	39,021	0.01%
2024/11/01	1	12.84	13	13.01	12.96	-12	39,458	-0.03%
2024/10/30	84.7	12.93	6	12.81	12.76	78.7	39,415	0.20%
2024/10/29	15.3	13.25	32	13.29	13.12	-16.7	38,886	-0.04%
2024/10/28	18.5	13.11	348	13.06	13.13	-329.5	38,268	-0.86%	大賣/鉅額交易
2024/10/25	4	13.13	2	13.20	13.18	2	38,198	0.01%
2024/10/24	46.6	13.14	3.2	13.17	13.11	43.4	38,109	0.11%
2024/10/23	6	13.20	70.3	13.24	13.34	-64.3	38,063	-0.17%
2024/10/22	24.2	13.06	4	13.05	13.10	20.2	37,766	0.05%
2024/10/21	451	13.28	20	13.21	13.07	431	37,933	1.14%	大買/鉅額交易
2024/10/18	65	12.86	34.5	12.88	13.01	30.5	37,568	0.08%
2024/10/17	44	13.03	31	13.09	13.00	13	37,192	0.03%
2024/10/16	84.2	12.77	57.3	13.01	13.02	26.9	36,837	0.07%
2024/10/15	30.1	13.20	11	13.26	13.10	19.2	36,608	0.05%
2024/10/14	70	13.23	355	13.35	13.49	-285	36,445	-0.78%	大賣/鉅額交易
2024/10/11	124.9	13.24	43.1	13.35	13.17	81.8	35,438	0.23%	大買/
2024/10/09	213.7	13.12	158.8	13.08	13.20	54.9	34,932	0.16%	大買/大賣/
2024/10/08	376.3	14.27	574.7	14.14	13.77	-198.4	32,021	-0.62%	大買/大賣/鉅額交易
2024/10/07	298.8	15.00	342.1	15.05	15.07	-43.3	27,656	-0.16%	大買/大賣/
2024/10/04	170.9	13.93	419	13.87	14.30	-248.1	23,794	-1.04%	大買/大賣/鉅額交易
2024/10/01	187	12.80	22.4	12.73	12.72	164.6	19,638	0.84%	大買/鉅額交易
2024/09/30	228.6	12.62	174	12.74	12.82	54.6	19,020	0.29%	大買/大賣/
2024/09/27	191.2	12.21	178.2	12.32	12.26	13	17,385	0.07%	大買/大賣/
2024/09/26	28.5	11.87	78.1	11.89	11.81	-49.6	15,826	-0.31%
2024/09/25	189	11.90	83	11.91	11.78	106	15,896	0.67%	大買/鉅額交易
2024/09/24	25	11.47	102	11.42	11.53	-77	15,067	-0.51%	大賣/
2024/09/23	8	11.11	4,486.6	11.05	11.13	-4,478.6	14,597	-30.68%	大賣/鉅額交易
2024/09/20	2	10.95	32	10.98	10.94	-30	14,951	-0.20%
2024/09/19	25.3	10.69	116	10.81	10.89	-90.7	15,009	-0.60%	大賣/
2024/09/18	4	10.66	19	10.66	10.67	-15	14,995	-0.10%
2024/09/16	19.6	10.54	0	0.00	10.55	19.6	15,265	0.13%
2024/09/13	4.2	10.64	5	10.66	10.61	-0.8	15,425	-0.01%
2024/09/12	45.2	10.49	2	10.55	10.58	43.2	15,622	0.28%
2024/09/11	43.7	10.51	10	10.45	10.43	33.7	15,673	0.21%
2024/09/10	14.3	10.62	1.1	10.64	10.62	13.3	15,566	0.09%
2024/09/09	104.9	10.68	4	10.71	10.65	100.9	15,611	0.65%	大買/
2024/09/06	46.2	10.83	37	10.83	10.82	9.2	15,539	0.06%
2024/09/05	31.1	10.85	0	0.00	10.83	31.1	15,961	0.19%
2024/09/04	31.3	10.84	11	10.83	10.86	20.3	16,541	0.12%
2024/09/03	42	10.93	0	0.00	10.94	42	16,602	0.25%
2024/09/02	24.2	11.00	6	11.05	11.00	18.2	16,807	0.11%
2024/08/30	4	11.12	28	11.14	11.17	-24	16,858	-0.14%
2024/08/29	7.2	10.96	5	11.00	10.97	2.2	16,954	0.01%
2024/08/28	44	11.00	4	11.04	11.01	40	17,165	0.23%
2024/08/27	16	10.98	4	11.02	11.05	12	17,398	0.07%
2024/08/26	6	10.99	1	11.05	10.97	5	17,654	0.03%
2024/08/23	1	11.00	127	11.00	11.00	-126	17,824	-0.71%	大賣/鉅額交易
2024/08/22	37	10.94	2.1	11.01	10.96	34.9	18,096	0.19%
2024/08/21	16.9	10.95	9	10.95	10.96	7.9	18,385	0.04%
2024/08/20	16.1	11.10	10.1	11.07	11.04	6	18,716	0.03%
2024/08/19	10.2	11.13	2	11.17	11.10	8.2	19,424	0.04%
2024/08/16	10.4	11.08	14	11.09	11.07	-3.6	19,845	-0.02%
2024/08/15	6.1	10.92	53	11.02	11.02	-46.9	20,542	-0.23%
2024/08/14	10.1	10.99	0	0.00	10.97	10.1	21,134	0.05%
2024/08/13	11	11.05	2.1	11.06	11.02	8.9	21,510	0.04%
2024/08/12	1	11.05	5.3	11.05	11.05	-4.3	22,247	-0.02%
2024/08/09	1	11.05	25	11.05	11.06	-24	22,619	-0.11%
2024/08/08	10.7	10.95	9	11.01	10.98	1.7	23,080	0.01%
2024/08/07	22.5	10.99	184	11.01	11.07	-161.5	23,943	-0.67%	大賣/鉅額交易
2024/08/06	22.7	10.89	6	10.96	10.87	16.7	24,901	0.07%
2024/08/05	56.5	10.93	37	10.92	10.85	19.5	25,027	0.08%
2024/08/02	30.1	11.05	1	11.03	11.08	29.1	24,882	0.12%
2024/08/01	9.9	11.17	0	0.00	11.16	9.9	25,110	0.04%
2024/07/31	13	11.09	3.2	11.14	11.21	9.9	25,436	0.04%
2024/07/30	19.1	11.02	28	11.04	11.05	-8.9	25,760	-0.03%
2024/07/29	10	11.13	16.5	11.10	11.16	-6.5	25,882	-0.03%
2024/07/26	35.4	11.08	10.1	11.04	11.05	25.3	26,130	0.10%
2024/07/23	3	11.26	5.1	11.30	11.33	-2.1	26,395	-0.01%
2024/07/22	14.1	11.11	65	11.14	11.19	-50.9	26,703	-0.19%
2024/07/19	15.1	11.19	64	11.17	11.16	-48.9	26,845	-0.18%
2024/07/18	6.1	11.28	1	11.34	11.34	5.1	26,717	0.02%
2024/07/17	23.3	11.28	0	0.00	11.26	23.3	26,599	0.09%
2024/07/16	48	11.39	6	11.41	11.34	42	26,502	0.16%
2024/07/15	13.1	11.89	40.5	11.86	11.87	-27.4	26,259	-0.10%
2024/07/12	30	11.87	24	11.88	11.87	6	26,040	0.02%
2024/07/11	4,500	11.81	0	0.00	11.78	4,500	25,752	17.47%	大買/鉅額交易
2024/07/10	12.2	11.78	3	11.80	11.76	9.2	25,640	0.04%
2024/07/09	26.4	11.77	75	11.76	11.79	-48.6	25,708	-0.19%
2024/07/08	58.2	11.79	1	11.80	11.79	57.2	25,766	0.22%
2024/07/05	27.3	11.90	30	11.96	11.92	-2.7	25,754	-0.01%
2024/07/04	1.3	12.05	18	12.03	12.01	-16.7	25,687	-0.07%
2024/07/03	14	11.97	77	12.00	11.99	-63	25,647	-0.25%
2024/07/02	1.1	11.95	3	11.93	11.95	-1.9	25,475	-0.01%
2024/07/01	6	11.76	1	11.75	11.76	5	25,234	0.02%
2024/06/28	3	11.67	1	11.80	11.80	2	25,361	0.01%
2024/06/27	8	11.73	12	11.85	11.70	-4	25,319	-0.02%
2024/06/26	13.7	11.88	10	11.87	11.85	3.7	25,168	0.01%
2024/06/25	5	11.83	48	11.93	11.94	-43	24,921	-0.17%
2024/06/24	17	11.76	0	0.00	11.77	17	24,811	0.07%
2024/06/21	17.4	11.86	15	11.92	11.84	2.4	24,907	0.01%
2024/06/20	3	12.00	55	12.04	12.00	-52	24,773	-0.21%
2024/06/19	6.9	11.82	5	11.86	11.95	1.9	24,758	0.01%
2024/06/18	5.5	11.77	3	11.79	11.77	2.5	24,843	0.01%
2024/06/17	26	11.74	2.8	11.78	11.74	23.2	24,981	0.09%
2024/06/14	18.5	11.81	7	11.82	11.83	11.5	24,932	0.05%
2024/06/13	21.3	11.71	7	11.71	11.69	14.3	25,183	0.06%
2024/06/12	20.3	11.68	2	11.59	11.64	18.3	25,244	0.07%
2024/06/11	59.5	11.85	34.3	11.77	11.76	25.2	25,049	0.10%
2024/06/07	20	12.08	13	12.08	12.06	7	24,847	0.03%
2024/06/06	4.6	12.07	14	12.10	12.06	-9.4	24,828	-0.04%
2024/06/05	7.5	12.19	2	12.24	12.13	5.5	24,712	0.02%
2024/06/04	2.2	12.05	8.6	12.15	12.16	-6.4	24,862	-0.03%
2024/06/03	11.4	12.12	8	12.15	12.14	3.4	24,951	0.01%
2024/05/31	6.2	12.16	0.1	12.20	12.12	6.1	24,943	0.02%
2024/05/30	7	12.08	6.1	12.11	12.03	0.9	25,148	0.00%
2024/05/29	5.8	12.22	9	12.20	12.18	-3.3	25,048	-0.01%
2024/05/28	10.5	12.29	8	12.31	12.29	2.5	25,121	0.01%
2024/05/27	2.2	12.14	9.5	12.15	12.17	-7.3	24,985	-0.03%
2024/05/24	18	12.02	12.1	12.07	12.02	5.9	25,036	0.02%
2024/05/23	40.4	12.14	23	12.12	12.09	17.4	24,911	0.07%
2024/05/22	4.3	12.35	28.5	12.42	12.45	-24.2	24,616	-0.10%
2024/05/21	12.6	12.35	118.5	12.37	12.32	-105.9	24,572	-0.43%	大賣/鉅額交易
2024/05/20	8.5	12.36	64	12.40	12.40	-55.5	24,786	-0.22%
2024/05/17	6	12.20	33	12.16	12.18	-27	24,440	-0.11%
2024/05/16	38.1	12.03	39.4	12.07	12.10	-1.3	24,295	-0.01%
2024/05/15	24.8	11.85	90.3	11.82	11.82	-65.5	23,920	-0.27%
2024/05/14	33	12.00	23	11.99	11.95	10	23,878	0.04%
2024/05/13	26	12.00	31.8	11.90	12.03	-5.8	23,796	-0.02%
2024/05/10	20.2	11.82	27.9	11.75	11.87	-7.7	23,125	-0.03%
2024/05/09	0.4	11.27	13	11.30	11.41	-12.6	22,281	-0.06%
2024/05/08	17	11.28	3.3	11.31	11.26	13.7	22,309	0.06%
2024/05/07	12.1	11.21	53.3	11.25	11.28	-41.2	22,480	-0.18%
2024/05/06	3.1	11.17	56	11.14	11.16	-52.9	22,422	-0.24%
2024/05/03	15.5	11.01	13	11.08	11.01	2.5	22,456	0.01%
2024/05/02	35.1	10.91	7	10.97	10.96	28.1	22,906	0.12%
2024/04/30	6	10.88	15	10.91	10.85	-9	23,316	-0.04%
2024/04/29	22.4	10.91	12.2	10.94	10.94	10.2	23,572	0.04%
2024/04/26	4	10.72	5	10.74	10.76	-1	24,372	0.00%
2024/04/25	27.3	10.63	87	10.61	10.64	-59.7	24,742	-0.24%
2024/04/24	2.8	10.46	20	10.46	10.48	-17.2	25,250	-0.07%
2024/04/23	2	10.42	0	0.00	10.44	2	26,952	0.01%
2024/04/22	12.1	10.43	46	10.47	10.43	-33.9	27,099	-0.13%
2024/04/19	1	10.31	15	10.32	10.33	-14	26,904	-0.05%
2024/04/18	0	0.00	1	10.31	10.31	-1	26,670	0.00%
2024/04/17	7	10.25	0	0.00	10.26	7	26,698	0.03%
2024/04/16	7.1	10.29	6	10.28	10.24	1.1	26,772	0.00%
2024/04/15	3.2	10.22	5	10.33	10.31	-1.8	26,741	-0.01%
2024/04/12	18.3	10.37	0	0.00	10.33	18.3	26,832	0.07%
2024/04/11	0	0.00	3	10.43	10.45	-3	26,819	-0.01%
2024/04/10	1.1	10.37	24	10.38	10.37	-22.9	26,780	-0.09%
2024/04/09	1	10.32	12	10.36	10.33	-11	27,028	-0.04%
2024/04/08	2.1	10.18	12	10.31	10.30	-9.9	27,072	-0.04%
2024/04/03	1	10.30	10	10.31	10.30	-9	27,035	-0.03%
2024/04/02	2	10.35	25	10.33	10.30	-23	27,099	-0.08%
2024/04/01	0.4	10.23	12.5	10.28	10.27	-12.1	27,116	-0.04%
2024/03/29	45.8	10.22	0	0.00	10.21	45.8	27,114	0.17%
2024/03/28	46.8	10.24	0	0.00	10.23	46.8	27,103	0.17%
2024/03/27	21	10.36	10	10.37	10.30	11	26,851	0.04%
2024/03/26	9.2	10.40	0	0.00	10.36	9.2	26,842	0.03%
2024/03/25	10	10.50	11	10.44	10.47	-1	26,704	0.00%
2024/03/22	19.4	10.45	0	0.00	10.43	19.4	26,691	0.07%
2024/03/21	25.1	10.50	67	10.49	10.50	-41.9	26,733	-0.16%
2024/03/20	1.1	10.36	10	10.42	10.41	-8.9	26,880	-0.03%
2024/03/19	1	10.42	22	10.43	10.42	-21	27,015	-0.08%
2024/03/18	0.1	10.45	65	10.46	10.45	-64.9	27,297	-0.24%
2024/03/15	12	10.27	0	0.00	10.25	12	27,202	0.04%
2024/03/14	9.4	10.39	15	10.38	10.34	-5.6	27,830	-0.02%
2024/03/13	6	10.39	54	10.38	10.40	-48	28,099	-0.17%
2024/03/12	11	10.33	6.1	10.32	10.35	4.9	28,058	0.02%
2024/03/11	1.1	10.28	51	10.33	10.28	-49.9	28,080	-0.18%
2024/03/08	2.1	10.30	78	10.31	10.32	-75.9	28,405	-0.27%
2024/03/07	14	10.25	1	10.20	10.26	13	28,306	0.05%
2024/03/06	6.8	10.11	2	10.16	10.21	4.8	28,071	0.02%
2024/03/05	38.1	10.11	106	10.13	10.10	-67.9	28,190	-0.24%	大賣/
2024/03/04	24.2	10.21	36.7	10.24	10.19	-12.5	28,405	-0.04%
2024/03/01	50.4	10.17	134	10.21	10.23	-83.7	28,288	-0.30%	大賣/
2024/02/29	17	10.19	103	10.22	10.25	-86	28,108	-0.31%	大賣/
2024/02/27	8.1	10.26	10	10.30	10.28	-1.9	27,960	-0.01%
2024/02/26	6.1	10.36	28	10.36	10.35	-22	27,627	-0.08%
2024/02/23	3	10.39	6.3	10.45	10.41	-3.3	27,354	-0.01%
2024/02/22	18.2	10.31	7.1	10.30	10.34	11.1	26,877	0.04%
2024/02/21	20.7	10.24	75.4	10.27	10.30	-54.7	26,406	-0.21%
2024/02/20	4.9	9.95	32	9.99	9.96	-27.1	25,499	-0.11%
2024/02/19	55.3	9.91	115.1	9.90	9.89	-59.8	25,222	-0.24%	大賣/
2024/02/16	23	9.70	330.3	9.63	9.84	-307.3	24,986	-1.23%	大賣/鉅額交易
2024/02/15	77.1	9.63	333	9.62	9.60	-256	24,606	-1.04%	大賣/鉅額交易
2024/02/05	51.8	9.50	155	9.54	9.56	-103.2	24,299	-0.42%	大賣/鉅額交易
2024/02/02	29	9.65	3.3	9.64	9.59	25.7	23,823	0.11%
2024/02/01	80.7	9.58	1	9.69	9.66	79.7	23,581	0.34%
2024/01/31	125.5	9.61	0	0.00	9.62	125.5	23,304	0.54%	大買/鉅額交易
2024/01/30	191.6	9.73	16.2	9.78	9.70	175.4	22,919	0.77%	大買/鉅額交易
2024/01/29	23	9.98	13	9.98	9.95	10	22,333	0.04%
2024/01/26	11.4	9.99	30.4	9.95	9.98	-19	21,969	-0.09%
2024/01/25	128.9	9.87	21	9.89	10.01	107.9	21,537	0.50%	大買/鉅額交易
2024/01/24	157.2	9.56	5	9.59	9.51	152.2	20,662	0.74%	大買/鉅額交易
2024/01/23	47.5	9.29	13	9.38	9.42	34.5	19,990	0.17%
2024/01/22	117.4	9.40	0.5	9.54	9.30	116.9	19,421	0.60%	大買/鉅額交易
2024/01/19	77.2	9.60	0	0.00	9.56	77.2	18,124	0.43%
2024/01/18	77.2	9.64	29	9.61	9.61	48.2	17,379	0.28%
2024/01/17	186.7	9.88	0	0.00	9.78	186.7	16,490	1.13%	大買/鉅額交易
2024/01/16	25.1	10.27	3	10.34	10.27	22.1	14,739	0.15%
2024/01/15	25	10.33	1	10.29	10.33	24	14,582	0.16%
2024/01/12	8.2	10.33	0.5	10.34	10.32	7.7	14,577	0.05%
2024/01/11	16	10.24	0	0.00	10.34	16	14,581	0.11%
2024/01/10	122	10.28	31	10.27	10.28	91	14,453	0.63%	大買/
2024/01/09	8	10.30	0	0.00	10.31	8	14,309	0.06%
2024/01/08	17.2	10.37	90	10.31	10.32	-72.8	14,150	-0.51%
2024/01/05	39.7	10.51	15	10.49	10.48	24.7	13,932	0.18%
2024/01/04	12	10.43	25.1	10.42	10.42	-13.1	13,904	-0.09%
2024/01/03	37.7	10.44	1.5	10.45	10.48	36.2	13,696	0.26%
2024/01/02	30	10.37	0	0.00	10.38	30	13,375	0.22%
2023/12/29	9.8	10.35	3.2	10.36	10.36	6.6	13,268	0.05%
2023/12/28	17	10.30	2	10.30	10.31	15	13,216	0.11%
2023/12/27	1	10.17	0	0.00	10.22	1	13,606	0.01%
2023/12/26	7.1	10.22	1	10.22	10.19	6.1	13,435	0.05%
2023/12/25	8.3	10.20	240	10.20	10.21	-231.8	13,409	-1.73%	大賣/鉅額交易
2023/12/22	1	10.27	10	10.25	10.23	-9	13,357	-0.07%
2023/12/21	38.1	10.14	0	0.00	10.23	38.1	13,221	0.29%
2023/12/20	4.7	10.21	5	10.21	10.21	-0.3	13,119	0.00%
2023/12/19	34.4	10.21	22	10.20	10.21	12.4	13,101	0.09%
2023/12/18	16.3	10.26	0	0.00	10.25	16.3	12,996	0.13%
2023/12/15	86.8	10.33	23	10.32	10.28	63.8	12,812	0.50%
2023/12/14	14.6	10.14	0	0.00	10.12	14.6	12,440	0.12%
2023/12/13	112.5	10.18	2	10.16	10.15	110.5	12,144	0.91%	大買/鉅額交易
2023/12/12	157.2	10.17	158	10.11	10.21	-0.8	11,853	-0.01%	大買/大賣/
2023/12/11	58.8	10.01	101	10.13	10.03	-42.3	11,763	-0.36%	大賣/
2023/12/08	16.1	10.16	0	0.00	10.15	16.1	10,994	0.15%
2023/12/07	27.7	10.21	0	0.00	10.23	27.7	10,549	0.26%
2023/12/06	4	10.30	323	10.26	10.36	-319	10,211	-3.12%	大賣/鉅額交易
2023/12/05	48.9	10.27	201	10.26	10.26	-152.1	10,020	-1.52%	大賣/鉅額交易
2023/12/04	34	10.38	48	10.38	10.39	-14	9,505	-0.15%
2023/12/01	348.5	10.44	20	10.42	10.42	328.5	9,373	3.50%	大買/鉅額交易
2023/11/30	155.3	10.39	0	0.00	10.40	155.3	9,281	1.67%	大買/鉅額交易
2023/11/29	81.1	10.49	0	0.00	10.45	81.1	9,144	0.89%
2023/11/28	16	10.61	122.1	10.63	10.62	-106.1	8,462	-1.25%	大賣/鉅額交易
2023/11/27	36.2	10.62	0	0.00	10.62	36.2	8,460	0.43%
2023/11/24	15	10.72	21	10.71	10.71	-6	8,387	-0.07%
2023/11/22	112.2	10.64	9.2	10.65	10.65	103	8,569	1.20%	大買/鉅額交易
2023/11/21	48.1	10.75	62	10.74	10.73	-13.9	8,549	-0.16%
2023/11/20	0.1	10.68	118	10.71	10.71	-117.9	8,640	-1.36%	大賣/鉅額交易
2023/11/17	104.6	10.71	0	0.00	10.71	104.6	8,653	1.21%	大買/鉅額交易
2023/11/16	18	10.79	0	0.00	10.82	18	8,794	0.20%
2023/11/15	1.5	10.82	4	10.82	10.83	-2.5	9,176	-0.03%
2023/11/14	0.2	10.68	308	10.64	10.66	-307.8	9,274	-3.32%	大賣/鉅額交易
2023/11/13	12	10.57	50	10.57	10.59	-38	9,602	-0.40%
2023/11/10	205	10.60	0	0.00	10.62	205	9,736	2.11%	大買/鉅額交易
2023/11/09	9	10.68	1	10.68	10.69	8	9,899	0.08%
2023/11/08	126	10.73	2	10.83	10.73	124	10,462	1.19%	大買/鉅額交易
2023/11/07	8	10.87	0	0.00	10.79	8	10,644	0.08%
2023/11/06	7	10.88	89	10.87	10.87	-82	10,785	-0.76%
2023/11/03	7	10.79	466.7	10.78	10.79	-459.7	10,883	-4.22%	大賣/鉅額交易
2023/11/02	1	10.75	118	10.77	10.74	-117	11,019	-1.06%	大賣/鉅額交易
2023/11/01	6.1	10.71	1	10.74	10.73	5.2	11,196	0.05%
2023/10/31	289.5	10.76	5	10.66	10.67	284.5	11,364	2.50%	大買/鉅額交易
2023/10/30	140	10.72	200	10.73	10.72	-60	11,635	-0.52%	大買/大賣/
2023/10/27	30	10.70	30	10.76	10.76	0	11,917	0.00%
2023/10/26	59.1	10.64	40.3	10.70	10.62	18.8	12,729	0.15%
2023/10/25	341	10.74	56.5	10.73	10.71	284.5	13,125	2.17%	大買/鉅額交易
2023/10/24	10	10.50	20	10.46	10.51	-10	13,241	-0.08%
2023/10/23	74	10.50	2.2	10.51	10.46	71.8	13,469	0.53%
2023/10/20	11	10.51	20	10.55	10.55	-9	13,763	-0.07%
2023/10/19	12.2	10.63	0	0.00	10.65	12.2	13,951	0.09%
2023/10/18	11.2	10.83	0	0.00	10.79	11.2	13,969	0.08%
2023/10/16	4.5	10.82	5	10.83	10.81	-0.5	14,720	0.00%
2023/10/13	14	10.87	39	10.86	10.86	-25	16,147	-0.15%
2023/10/12	0.3	10.97	16	11.00	10.98	-15.7	16,487	-0.10%
2023/10/11	44	10.79	0	0.00	10.75	44	16,693	0.26%
2023/10/06	0.2	10.70	0.3	10.74	10.70	-0.1	16,779	0.00%
2023/10/05	30.1	10.58	0	0.00	10.58	30.1	16,858	0.18%
2023/10/04	10.2	10.57	74	10.57	10.57	-63.8	16,984	-0.38%
2023/10/03	43.5	10.65	2.9	10.61	10.61	40.6	17,274	0.24%
2023/10/02	0.2	10.92	0	0.00	10.92	0.2	17,038	0.00%
2023/09/28	12	10.86	0	0.00	10.86	12	17,457	0.07%
2023/09/27	5	10.87	0	0.00	10.87	5	17,646	0.03%
2023/09/26	13	10.89	0.1	10.98	10.88	12.9	17,770	0.07%
2023/09/25	3.5	11.00	0	0.00	10.96	3.5	17,941	0.02%
2023/09/22	11	10.90	0	0.00	10.97	11	18,044	0.06%
2023/09/21	7.5	10.95	0	0.00	10.92	7.5	18,177	0.04%
2023/09/20	1.2	11.00	1	11.00	11.00	0.2	18,240	0.00%
2023/09/19	30.1	10.95	0	0.00	10.97	30.1	18,322	0.16%
2023/09/18	14	10.89	0	0.00	10.90	14	18,601	0.08%
2023/09/15	0.8	10.94	4	11.04	11.00	-3.2	18,796	-0.02%
2023/09/14	7.2	10.87	0	0.00	10.89	7.2	18,835	0.04%
2023/09/13	15	10.91	0	0.00	10.90	15	18,861	0.08%
2023/09/12	8.5	10.92	0	0.00	10.92	8.5	19,014	0.04%
2023/09/11	6	10.90	0	0.00	10.96	6	19,226	0.03%
2023/09/08	4	10.94	0	0.00	10.95	4	19,312	0.02%
2023/09/07	6.1	11.01	6	11.00	11.01	0.1	19,583	0.00%
2023/09/06	6	11.01	0	0.00	11.02	6	19,745	0.03%
2023/09/05	1.1	11.10	1	11.21	11.12	0.1	19,743	0.00%
2023/09/04	5.2	11.11	7	11.18	11.17	-1.8	19,943	-0.01%
2023/09/01	0.4	10.94	14	10.94	10.94	-13.6	20,057	-0.07%
2023/08/31	4.3	10.91	0	0.00	10.88	4.3	20,308	0.02%
2023/08/30	33.5	11.00	3	11.03	10.99	30.5	20,687	0.15%
2023/08/29	16	10.88	2	10.95	10.96	14	21,161	0.07%
2023/08/28	51.1	10.96	1	10.90	10.84	50.1	21,529	0.23%
2023/08/25	6.1	10.74	0	0.00	10.73	6.1	21,976	0.03%
2023/08/24	22.6	10.67	3	10.67	10.69	19.6	22,700	0.09%
2023/08/23	3	10.62	0	0.00	10.65	3	23,009	0.01%
2023/08/22	13	10.56	0.2	10.60	10.54	12.8	23,454	0.05%
2023/08/21	15.5	10.63	8.5	10.73	10.61	7	24,483	0.03%
2023/08/18	10.3	10.87	4	10.87	10.82	6.3	25,064	0.03%
2023/08/17	17.6	10.82	0	0.00	10.87	17.6	25,278	0.07%
2023/08/16	22.3	10.94	0	0.00	10.94	22.3	25,148	0.09%
2023/08/15	21.1	11.03	1	11.02	11.02	20.1	25,258	0.08%
2023/08/14	24.9	11.06	230	11.04	11.04	-205.1	25,150	-0.82%	大賣/鉅額交易
2023/08/11	24.9	11.29	1	11.26	11.29	23.9	24,684	0.10%
2023/08/10	16	11.35	3	11.39	11.35	13	24,609	0.05%
2023/08/09	4.1	11.40	30	11.39	11.40	-25.9	24,726	-0.10%
2023/08/08	9.3	11.48	8	11.47	11.47	1.3	24,874	0.01%
2023/08/07	11.3	11.54	2	11.52	11.52	9.3	24,834	0.04%
2023/08/04	10.4	11.66	4	11.67	11.66	6.4	24,827	0.03%
2023/08/02	14.7	11.57	1	11.70	11.54	13.7	25,158	0.05%
2023/08/01	38.2	11.75	5.6	11.74	11.72	32.6	25,170	0.13%
2023/07/31	15.5	11.85	29	11.84	11.83	-13.5	25,129	-0.05%
2023/07/28	8.2	11.43	18	11.42	11.61	-9.8	24,479	-0.04%
2023/07/27	3.3	11.43	11	11.39	11.43	-7.7	24,109	-0.03%
2023/07/26	4.6	11.31	6	11.33	11.27	-1.4	23,981	-0.01%
2023/07/25	36.2	11.27	1	11.26	11.26	35.2	23,761	0.15%
2023/07/24	131	11.03	11	11.02	11.01	120	23,374	0.51%	大買/鉅額交易
2023/07/21	2.1	11.04	30	11.09	11.08	-27.9	23,134	-0.12%
2023/07/20	108.7	11.10	0	0.00	11.09	108.7	23,109	0.47%	大買/鉅額交易
2023/07/19	43.2	10.97	40	10.97	10.96	3.2	22,998	0.01%
2023/07/18	126.5	11.08	18.2	11.05	11.03	108.3	22,560	0.48%	大買/鉅額交易
2023/07/17	74.6	11.57	3	11.57	11.58	71.6	21,201	0.34%
2023/07/14	40.1	11.59	0	0.00	11.57	40.1	20,872	0.19%
2023/07/13	10.1	11.61	1	11.61	11.61	9.1	20,708	0.04%
2023/07/12	16	11.54	0	0.00	11.53	16	20,728	0.08%
2023/07/11	6	11.56	0	0.00	11.53	6	20,658	0.03%
2023/07/10	16.6	11.45	3	11.45	11.43	13.6	20,524	0.07%
2023/07/07	28.7	11.49	1	11.47	11.52	27.7	20,255	0.14%
2023/07/06	19	11.64	5	11.75	11.60	14	20,051	0.07%
2023/07/05	15.8	11.78	10	11.80	11.78	5.8	19,680	0.03%
2023/07/04	12	11.84	3	11.85	11.87	9	19,471	0.05%
2023/07/03	2	11.81	3	11.81	11.83	-1	19,558	-0.01%
2023/06/30	60	11.70	0.7	11.69	11.70	59.3	19,557	0.30%
2023/06/29	52.7	11.69	3	11.63	11.61	49.7	19,753	0.25%
2023/06/28	3.2	11.61	16	11.62	11.65	-12.8	19,736	-0.07%
2023/06/27	7.2	11.50	3	11.58	11.59	4.2	19,991	0.02%
2023/06/26	13.2	11.43	1	11.40	11.46	12.2	20,567	0.06%
2023/06/21	11.3	11.62	0	0.00	11.62	11.3	20,298	0.06%
2023/06/20	12	11.72	11	11.75	11.70	1	20,119	0.00%
2023/06/19	14	11.76	5	11.85	11.75	9	20,053	0.04%
2023/06/16	18.9	11.81	2	11.80	11.84	16.9	19,951	0.08%
2023/06/15	136	11.69	6.5	11.68	11.72	129.5	19,924	0.65%	大買/鉅額交易
2023/06/14	8.1	11.73	0	0.00	11.72	8.1	19,716	0.04%
2023/06/13	17.1	11.71	10	11.70	11.71	7.1	19,644	0.04%
2023/06/12	24	11.74	1	11.73	11.76	23	19,475	0.12%
2023/06/09	8.2	11.74	17	11.74	11.75	-8.9	19,827	-0.04%
2023/06/08	6.1	11.62	0	0.00	11.67	6.1	19,892	0.03%
2023/06/07	49.5	11.65	1	11.62	11.64	48.5	20,025	0.24%
2023/06/06	132.2	11.59	7	11.58	11.65	125.2	19,804	0.63%	大買/鉅額交易
2023/06/05	90.4	11.53	13	11.53	11.53	77.4	19,821	0.39%
2023/06/02	32.4	11.49	7	11.43	11.50	25.4	19,632	0.13%
2023/06/01	18.9	11.24	1	11.23	11.30	17.9	19,279	0.09%
2023/05/31	45.2	11.27	0	0.00	11.25	45.2	18,948	0.24%
2023/05/30	66.6	11.42	22.1	11.43	11.37	44.5	18,435	0.24%
2023/05/29	49.5	11.57	1.7	11.64	11.57	47.9	17,927	0.27%
2023/05/26	35.6	11.58	0	0.00	11.56	35.6	17,787	0.20%
2023/05/25	135.1	11.68	20.9	11.70	11.58	114.2	17,433	0.66%	大買/鉅額交易
2023/05/24	117.3	11.91	3.2	11.92	11.87	114.1	16,325	0.70%	大買/鉅額交易
2023/05/23	156.8	12.10	2	12.10	12.07	154.8	15,557	1.00%	大買/鉅額交易
2023/05/22	13.7	12.17	22	12.16	12.18	-8.3	15,329	-0.05%
2023/05/19	21.1	12.20	0	0.00	12.20	21.1	15,216	0.14%
2023/05/18	6.1	12.25	1	12.31	12.32	5.1	14,948	0.03%
2023/05/17	7.2	12.27	0	0.00	12.27	7.2	15,008	0.05%
2023/05/16	1	12.36	4	12.41	12.36	-3	14,964	-0.02%
2023/05/15	80.2	12.30	0	0.00	12.26	80.2	15,138	0.53%
2023/05/12	40.5	12.42	70	12.34	12.34	-29.5	14,958	-0.20%
2023/05/11	50.1	12.59	9	12.64	12.54	41.1	14,749	0.28%
2023/05/10	14.2	12.71	1	12.67	12.67	13.2	14,775	0.09%
2023/05/09	15	12.87	72.5	12.90	12.95	-57.5	14,681	-0.39%
2023/05/08	0	0.00	20.2	12.62	12.72	-20.2	14,557	-0.14%
2023/05/05	0.2	12.49	79.4	12.53	12.50	-79.2	14,775	-0.54%
2023/05/04	17	12.34	22	12.24	12.38	-5	14,764	-0.03%
2023/05/03	9	12.19	0	0.00	12.19	9	14,679	0.06%
2023/05/02	2	12.28	2	12.33	12.32	0	14,828	0.00%
2023/04/28	0	0.00	26	12.31	12.30	-26	14,899	-0.17%
2023/04/26	5.1	12.04	0.1	12.04	12.14	5	15,660	0.03%
2023/04/25	2.1	12.10	1	12.11	12.08	1.1	15,774	0.01%
2023/04/24	8.3	12.20	0	0.00	12.20	8.3	16,097	0.05%
2023/04/21	17.1	12.28	3	12.31	12.25	14.1	16,015	0.09%
2023/04/20	0	0.00	5.5	12.30	12.27	-5.5	15,957	-0.03%
2023/04/19	13.1	12.30	12	12.31	12.30	1.1	15,965	0.01%
2023/04/18	20.1	12.28	25	12.33	12.34	-4.9	15,913	-0.03%
2023/04/17	2	12.19	31	12.17	12.23	-29	15,813	-0.18%
2023/04/14	0	0.00	1.5	12.14	12.13	-1.5	15,744	-0.01%
2023/04/13	4	12.07	2	12.11	12.11	2	15,687	0.01%
2023/04/12	8	12.12	69.1	12.12	12.12	-61.1	15,657	-0.39%
2023/04/11	5	12.03	1	12.04	12.03	4	15,523	0.03%
2023/04/10	17.3	11.92	4	11.91	11.93	13.3	15,505	0.09%
2023/04/07	4	11.88	0	0.00	11.90	4	15,436	0.03%
2023/04/06	21	11.87	1	11.87	11.84	20	15,345	0.13%
2023/03/31	4.1	11.93	2	11.95	11.95	2.1	15,078	0.01%
2023/03/30	13.1	11.82	163	11.88	11.85	-150	14,859	-1.01%	大賣/鉅額交易
2023/03/29	26.2	11.94	2	12.00	11.86	24.2	14,517	0.17%
2023/03/28	12.1	11.86	0	0.00	11.86	12.1	14,347	0.08%
2023/03/27	61.1	11.94	0	0.00	11.93	61.1	14,018	0.44%
2023/03/24	4	12.12	0	0.00	12.13	4	13,403	0.03%
2023/03/23	22.4	12.09	3	12.10	12.12	19.4	13,309	0.15%
2023/03/22	5.1	12.08	0	0.00	12.12	5.1	13,217	0.04%
2023/03/21	5.4	12.07	0	0.00	12.04	5.4	13,123	0.04%
2023/03/20	7.8	12.09	1	12.04	12.04	6.8	13,020	0.05%
2023/03/17	5	12.15	21	12.12	12.14	-16	12,940	-0.12%
2023/03/16	7.1	11.98	6	12.03	12.02	1.1	12,891	0.01%
2023/03/15	13	12.00	44	12.06	12.03	-31	12,846	-0.24%
2023/03/14	29.2	11.96	0	0.00	11.93	29.2	12,770	0.23%
2023/03/13	97.1	12.09	32	12.01	12.10	65.1	12,273	0.53%
2023/03/10	28.6	12.10	3	12.09	12.09	25.6	12,120	0.21%
2023/03/09	8.2	12.31	0	0.00	12.33	8.2	11,786	0.07%
2023/03/08	11.8	12.37	5	12.32	12.33	6.8	11,706	0.06%
2023/03/07	7.1	12.39	6.2	12.52	12.58	0.9	11,613	0.01%
2023/03/06	9	12.36	1	12.44	12.41	8	11,431	0.07%
2023/03/03	3	12.36	7	12.36	12.36	-4	11,230	-0.04%
2023/03/02	6.1	12.16	0	0.00	12.26	6.1	11,086	0.06%
2023/03/01	9.2	11.96	2	12.13	12.12	7.2	10,944	0.07%
2023/02/24	33.3	12.09	0	0.00	12.10	33.3	10,685	0.31%
2023/02/23	5	12.28	0	0.00	12.26	5	10,369	0.05%
2023/02/22	42.1	12.28	0	0.00	12.31	42.1	10,236	0.41%
2023/02/21	33.1	12.35	16	12.36	12.36	17.1	10,102	0.17%
2023/02/20	9.1	12.13	0	0.00	12.26	9.1	9,909	0.09%
2023/02/17	34.1	12.09	21	12.10	12.10	13.1	9,801	0.13%
2023/02/16	6	12.11	4	12.13	12.16	2	9,810	0.02%
2023/02/15	152.4	12.16	2	12.23	12.10	150.4	9,778	1.54%	大買/鉅額交易
2023/02/14	2	12.22	12	12.25	12.22	-10	9,616	-0.10%
2023/02/13	21.7	12.18	20	12.23	12.20	1.7	9,536	0.02%
2023/02/10	23.1	12.12	0	0.00	12.14	23.1	9,252	0.25%
2023/02/09	22.5	12.11	0	0.00	12.15	22.5	9,241	0.24%
2023/02/08	22.3	12.08	0	0.00	12.09	22.3	9,216	0.24%
2023/02/07	11	12.00	1	12.06	12.02	10	9,107	0.11%
2023/02/06	46.9	11.93	0	0.00	11.92	46.9	9,071	0.52%
2023/02/03	51.8	12.11	6	12.06	12.03	45.8	8,865	0.52%
2023/02/02	22.8	12.35	0	0.00	12.34	22.8	8,609	0.26%
2023/02/01	8.1	12.32	0	0.00	12.37	8.1	8,491	0.10%
2023/01/31	27	12.35	1	12.51	12.34	26	8,383	0.31%
2023/01/30	22	12.60	16.1	12.72	12.59	5.9	8,189	0.07%
2023/01/17	80.6	12.50	23	12.52	12.40	57.6	8,088	0.71%
2023/01/16	18.2	12.80	17	12.86	12.85	1.2	7,767	0.01%
2023/01/13	3.3	12.70	11	12.71	12.72	-7.7	7,383	-0.10%
2023/01/12	64	12.67	3	12.68	12.62	61	7,229	0.84%
2023/01/11	2	12.60	3	12.60	12.62	-1	6,834	-0.01%
2023/01/10	13	12.53	52	12.55	12.56	-39	6,800	-0.57%
2023/01/09	60.4	12.60	44	12.58	12.59	16.4	6,784	0.24%
2023/01/06	12.3	12.51	1.8	12.51	12.50	10.5	6,695	0.16%
2023/01/05	14.2	12.52	4	12.53	12.50	10.2	6,681	0.15%
2023/01/04	10.1	12.28	8	12.30	12.29	2.1	6,626	0.03%
2023/01/03	22	11.87	0	0.00	12.06	22	6,639	0.33%
2022/12/30	2	11.97	2	12.01	11.97	0	6,673	0.00%
2022/12/29	12	11.95	0	0.00	11.94	12	6,625	0.18%
2022/12/28	1	11.90	12	12.03	12.03	-11	6,662	-0.17%
2022/12/27	1	11.90	5	11.91	11.91	-4	6,599	-0.06%
2022/12/26	0.1	11.86	3	11.85	11.86	-2.9	6,715	-0.04%
2022/12/23	0	0.00	6	11.81	11.84	-6	6,879	-0.09%
2022/12/22	5.3	11.88	11	11.87	11.87	-5.7	7,055	-0.08%
2022/12/20	4	11.81	0	0.00	11.71	4	7,459	0.05%
2022/12/19	3.5	11.99	7	12.07	11.90	-3.5	7,568	-0.05%
2022/12/16	1.8	11.84	11.9	11.98	12.00	-10.1	7,542	-0.13%
2022/12/15	0.2	11.91	4	11.89	11.86	-3.8	7,533	-0.05%
2022/12/14	1	11.89	2	11.95	11.97	-1	7,600	-0.01%
2022/12/13	0.3	11.94	1	11.96	11.89	-0.7	7,578	-0.01%
2022/12/09	1	12.00	4.9	11.95	11.97	-3.9	7,672	-0.05%
2022/12/08	4	11.70	50.2	11.77	11.73	-46.2	7,598	-0.61%
2022/12/07	3	11.83	40	11.85	11.86	-37	7,645	-0.48%
2022/12/06	7.2	11.77	186	11.79	11.75	-178.8	7,709	-2.32%	大賣/鉅額交易
2022/12/05	61.1	11.66	7	11.71	11.74	54.1	7,712	0.70%
2022/12/02	5.3	11.50	0	0.00	11.49	5.3	7,718	0.07%
2022/12/01	2	11.81	0	0.00	11.70	2	7,686	0.03%
2022/11/30	15.6	11.65	0	0.00	11.68	15.6	7,673	0.20%
2022/11/29	2.5	11.51	22	11.58	11.57	-19.5	7,673	-0.25%
2022/11/28	3.3	11.15	0	0.00	11.18	3.3	7,528	0.04%
2022/11/25	2	11.26	0	0.00	11.28	2	7,539	0.03%
2022/11/24	3	11.21	0	0.00	11.21	3	7,587	0.04%
2022/11/23	1	11.17	5	11.15	11.17	-4	7,709	-0.05%
2022/11/22	3.3	11.05	3	11.11	11.14	0.3	7,804	0.00%
2022/11/21	4.4	11.01	0	0.00	11.00	4.4	7,883	0.06%
2022/11/18	3	11.19	5	11.15	11.13	-2	7,870	-0.03%
2022/11/17	20	11.04	0	0.00	11.07	20	8,127	0.25%
2022/11/16	3	11.20	10	11.28	11.20	-7	8,159	-0.09%
2022/11/15	2	11.22	0	0.00	11.25	2	8,186	0.02%
2022/11/14	64.1	11.10	5.9	11.07	11.03	58.3	8,173	0.71%
2022/11/11	0.3	10.63	6.8	10.67	10.72	-6.5	8,222	-0.08%
2022/11/10	4	10.42	0	0.00	10.40	4	8,194	0.05%
2022/11/09	1.3	10.64	3.3	10.67	10.58	-2	8,278	-0.02%
2022/11/08	12.3	10.62	4	10.64	10.56	8.3	8,434	0.10%
2022/11/07	1.1	10.62	2.1	10.57	10.66	-1	8,473	-0.01%
2022/11/04	5	10.40	0	0.00	10.43	5	8,515	0.06%
2022/11/03	0.3	10.09	0	0.00	10.09	0.3	8,790	0.00%
2022/11/02	0.4	10.12	1	10.15	10.20	-0.6	8,892	-0.01%
2022/11/01	20.5	9.88	0	0.00	9.93	20.5	8,975	0.23%
2022/10/31	16.3	10.00	21	10.02	9.99	-4.7	8,936	-0.05%
2022/10/28	15.4	10.25	0	0.00	10.17	15.4	8,764	0.18%
2022/10/27	2.5	10.52	0	0.00	10.47	2.5	8,865	0.03%
2022/10/26	2.4	10.47	1	10.47	10.45	1.4	9,362	0.01%
2022/10/25	5.5	10.38	0	0.00	10.45	5.5	9,916	0.06%
2022/10/24	21.2	10.63	0	0.00	10.59	21.2	10,078	0.21%
2022/10/21	0	0.00	10	10.90	10.88	-10	9,993	-0.10%
2022/10/20	18	10.82	0	0.00	10.85	18	10,016	0.18%
2022/10/19	2.3	10.93	0	0.00	10.88	2.3	10,014	0.02%
2022/10/18	2.2	10.83	0.5	10.85	10.83	1.7	10,113	0.02%
2022/10/17	4.1	10.70	1	10.72	10.75	3.1	10,568	0.03%
2022/10/14	0	0.00	1	10.83	10.85	-1	10,621	-0.01%
2022/10/13	0.1	10.67	0	0.00	10.65	0.1	10,653	0.00%
2022/10/12	21.5	10.67	0	0.00	10.61	21.5	10,760	0.20%
2022/10/11	25.8	10.81	0	0.00	10.77	25.8	11,044	0.23%
2022/10/07	10.5	11.03	0	0.00	11.00	10.5	11,720	0.09%
2022/10/06	3.5	11.20	0	0.00	11.20	3.5	12,060	0.03%
2022/10/05	30.5	11.19	6	11.21	11.22	24.5	12,246	0.20%
2022/10/04	13	11.00	0	0.00	11.04	13	12,275	0.11%
2022/10/03	6.9	10.93	0	0.00	10.88	6.9	12,499	0.06%
2022/09/30	18.6	10.90	0	0.00	10.95	18.6	12,489	0.15%
2022/09/29	26.4	11.07	0	0.00	11.03	26.4	12,435	0.21%
2022/09/28	10	11.22	1	11.12	11.13	9	12,468	0.07%
2022/09/27	7	11.31	0	0.00	11.35	7	12,407	0.06%
2022/09/26	6.4	11.52	0	0.00	11.48	6.4	12,167	0.05%
2022/09/23	3.4	11.63	68	11.59	11.66	-64.6	12,028	-0.54%
2022/09/22	17.1	11.62	1.7	11.61	11.61	15.4	12,026	0.13%
2022/09/21	11.1	11.73	100	11.70	11.73	-89	11,937	-0.75%
2022/09/20	1.5	11.83	20	11.83	11.83	-18.5	11,850	-0.16%
2022/09/19	4.3	11.83	35	11.86	11.81	-30.7	11,861	-0.26%
2022/09/16	6	11.96	10	11.93	11.93	-4	11,784	-0.03%
2022/09/15	0	0.00	4	12.05	12.00	-4	11,729	-0.03%
2022/09/14	10.1	11.87	11	11.93	11.91	-0.9	11,692	-0.01%
2022/09/13	11.2	12.01	1.5	11.95	12.02	9.7	11,617	0.08%
2022/09/12	0.1	11.84	7	11.84	11.85	-6.9	11,526	-0.06%
2022/09/08	11.5	11.75	0	0.00	11.74	11.5	11,505	0.10%
2022/09/07	1	11.75	102	11.76	11.76	-101	11,550	-0.87%	大賣/鉅額交易
2022/09/06	1	11.78	15	11.78	11.79	-14	11,539	-0.12%
2022/09/05	6	11.69	12	11.71	11.71	-6	11,481	-0.05%
2022/09/02	3.1	11.74	20	11.70	11.70	-16.9	11,426	-0.15%
2022/09/01	5.2	11.76	8.1	11.75	11.77	-2.9	11,381	-0.03%
2022/08/31	10	11.72	6	11.69	11.79	4	11,269	0.04%
2022/08/30	6	11.74	20	11.73	11.74	-14	11,200	-0.12%
2022/08/29	5.2	11.71	18	11.68	11.71	-12.8	11,080	-0.12%
2022/08/26	45.3	11.77	1	11.77	11.77	44.3	10,994	0.40%
2022/08/25	29	11.67	0	0.00	11.63	29	10,873	0.27%
2022/08/24	113	11.60	0	0.00	11.59	113	10,836	1.04%	大買/鉅額交易
2022/08/23	19	11.74	0	0.00	11.76	19	10,536	0.18%
2022/08/22	10	11.78	1	11.72	11.78	9	10,504	0.09%
2022/08/19	107.4	11.68	3	11.66	11.74	104.4	10,388	1.00%	大買/鉅額交易
2022/08/18	11.1	11.70	1	11.68	11.68	10.1	10,282	0.10%
2022/08/17	12	11.74	2	11.68	11.74	10	10,061	0.10%
2022/08/16	10.2	11.67	3	11.66	11.66	7.2	9,986	0.07%
2022/08/15	15.2	11.75	0.4	11.85	11.70	14.9	9,899	0.15%
2022/08/12	11.5	11.71	26.3	11.65	11.77	-14.8	9,756	-0.15%
2022/08/11	30	11.61	0	0.00	11.61	30	9,740	0.31%
2022/08/10	37.1	11.58	0	0.00	11.52	37.1	9,594	0.39%
2022/08/09	4.1	11.73	1	11.80	11.74	3.1	9,250	0.03%
2022/08/08	3.2	11.70	2	11.69	11.71	1.2	9,094	0.01%
2022/08/05	50.2	11.58	3	11.60	11.59	47.2	8,913	0.53%
2022/08/04	102.3	11.53	0	0.00	11.52	102.3	8,815	1.16%	大買/鉅額交易
2022/08/03	10.5	11.50	0	0.00	11.49	10.5	8,718	0.12%
2022/08/02	55.2	11.63	6	11.56	11.53	49.2	8,566	0.57%
2022/08/01	112.9	11.83	0	0.00	11.77	112.9	8,121	1.39%	大買/鉅額交易
2022/07/29	74.3	11.95	1	12.06	11.90	73.3	7,619	0.96%
2022/07/28	18.3	11.98	0	0.00	12.01	18.3	7,362	0.25%
2022/07/27	3	11.99	0	0.00	11.99	3	7,317	0.04%
2022/07/26	6	12.01	2	11.98	12.02	4	7,439	0.05%
2022/07/25	121	11.90	0	0.00	11.89	121	7,444	1.63%	大買/鉅額交易
2022/07/22	31.2	11.95	1	11.93	11.91	30.2	7,391	0.41%
2022/07/21	4.1	12.05	1	12.05	12.05	3.1	6,984	0.04%
2022/07/20	18	12.16	4	12.16	12.13	14	6,933	0.20%
2022/07/19	8.6	12.08	0	0.00	12.08	8.6	6,979	0.12%
2022/07/18	90.3	12.16	1	12.20	12.16	89.3	6,919	1.29%
2022/07/15	101.8	12.98	0	0.00	13.00	101.8	6,696	1.52%	大買/鉅額交易
2022/07/14	12.2	13.06	0	0.00	13.04	12.2	5,901	0.21%
2022/07/13	11.2	13.27	0	0.00	13.22	11.2	5,661	0.20%
2022/07/12	10.2	13.26	6.1	13.26	13.28	4.1	5,470	0.08%
2022/07/11	9.1	13.37	1	13.29	13.25	8.1	5,395	0.15%
2022/07/08	1.1	13.49	1	13.51	13.43	0.1	5,223	0.00%
2022/07/07	1	13.35	0	0.00	13.37	1	5,142	0.02%
2022/07/06	47.2	13.42	0	0.00	13.31	47.2	5,188	0.91%
2022/07/05	75.1	13.68	1	13.58	13.58	74.1	5,133	1.44%
2022/07/04	1	13.46	0	0.00	13.47	1	5,217	0.02%
2022/07/01	5	13.53	0	0.00	13.47	5	5,432	0.09%
2022/06/30	22	13.56	17	13.50	13.59	5	6,109	0.08%
2022/06/29	35	13.56	6	13.53	13.53	29	6,114	0.47%
2022/06/28	16.1	13.42	0	0.00	13.44	16.1	6,239	0.26%
2022/06/27	12	13.38	0	0.00	13.38	12	6,320	0.19%
2022/06/24	1	13.27	0	0.00	13.28	1	6,329	0.02%
2022/06/23	17	13.26	0	0.00	13.26	17	6,441	0.26%
2022/06/22	0	0.00	56	13.34	13.31	-56	6,539	-0.86%
2022/06/21	205	13.31	127	13.34	13.36	78	6,600	1.18%	大買/大賣/
2022/06/20	82	13.22	77	13.20	13.20	5	6,705	0.07%
2022/06/17	13.2	13.23	2	13.21	13.26	11.2	6,817	0.16%
2022/06/16	139.3	13.48	336	13.36	13.34	-196.7	6,919	-2.84%	大買/大賣/鉅額交易
2022/06/15	156	13.53	16	13.55	13.57	140	6,992	2.00%	大買/鉅額交易
2022/06/14	61	13.49	1	13.47	13.50	60	7,364	0.81%
2022/06/13	4	13.59	97	13.57	13.57	-93	8,146	-1.14%
2022/06/10	1	13.73	0	0.00	13.72	1	9,203	0.01%
2022/06/08	1	13.82	61	13.82	13.80	-60	10,272	-0.58%
2022/06/07	2.3	13.81	4	13.80	13.77	-1.7	10,444	-0.02%
2022/06/06	27.3	13.77	0	0.00	13.77	27.3	10,901	0.25%
2022/06/02	12	13.87	9	13.83	13.83	3	11,170	0.03%
2022/06/01	18	13.82	4	13.74	13.83	14	11,357	0.12%
2022/05/31	135	13.66	0	0.00	13.69	135	11,451	1.18%	大買/鉅額交易
2022/05/30	11.1	13.77	13	13.83	13.66	-1.9	11,501	-0.02%
2022/05/27	1	13.76	0	0.00	13.77	1	11,573	0.01%
2022/05/25	1	13.84	1	13.84	13.80	0	11,941	0.00%
2022/05/24	0.2	13.84	1	13.78	13.79	-0.8	12,145	-0.01%
2022/05/23	0	0.00	10	13.91	13.83	-10	12,213	-0.08%
2022/05/20	0	0.00	1	13.92	13.88	-1	12,357	-0.01%
2022/05/19	0	0.00	169	13.60	13.71	-169	12,340	-1.37%	大賣/鉅額交易
2022/05/17	182	13.61	121	13.55	13.59	61	12,367	0.49%	大買/大賣/
2022/05/16	0	0.00	48	13.49	13.55	-48	12,455	-0.39%
2022/05/13	2	13.42	49	13.44	13.46	-47	12,674	-0.37%
2022/05/12	0	0.00	1	13.45	13.32	-1	12,789	-0.01%
2022/05/11	125	13.50	11	13.52	13.57	114	13,241	0.86%	大買/鉅額交易
2022/05/10	70	13.31	65	13.45	13.48	5	13,399	0.04%
2022/05/09	28	13.61	6	13.51	13.51	22	13,472	0.16%
2022/05/06	54	13.70	0	0.00	13.70	54	13,456	0.40%
2022/05/05	1	14.00	89	14.01	14.00	-88	13,457	-0.65%
2022/05/04	2	14.05	129	14.01	14.00	-127	13,522	-0.94%	大賣/鉅額交易
2022/05/03	4	13.94	8	14.13	14.13	-4	13,606	-0.03%
2022/04/29	3	13.84	1	13.93	13.88	2	13,710	0.01%
2022/04/28	0	0.00	18	13.72	13.78	-18	13,825	-0.13%
2022/04/27	76	13.42	0	0.00	13.50	76	13,883	0.55%
2022/04/26	140	13.51	0	0.00	13.58	140	14,010	1.00%	大買/鉅額交易
2022/04/25	24	13.63	5	13.73	13.62	19	14,272	0.13%
2022/04/22	0	0.00	3.5	13.89	13.88	-3.5	14,452	-0.02%
2022/04/21	35	13.99	1	13.86	13.88	34	14,428	0.24%
2022/04/20	3	14.26	0	0.00	14.18	3	14,341	0.02%
2022/04/19	0	0.00	2	14.22	14.30	-2	14,364	-0.01%
2022/04/18	2	14.14	7	14.15	14.15	-5	14,371	-0.03%
2022/04/15	0	14.22	0	0.00	14.23	0	14,390	0.00%
2022/04/14	0	0.00	24	14.25	14.29	-24	14,456	-0.17%
2022/04/13	6	14.16	3	14.15	14.17	3	14,594	0.02%
2022/04/12	6	14.09	17	14.16	14.22	-11	14,832	-0.07%
2022/04/11	7.2	14.24	3	14.19	14.17	4.2	14,855	0.03%
2022/04/08	0	0.00	6	14.33	14.40	-6	14,777	-0.04%
2022/04/07	8	14.14	37.4	14.27	14.13	-29.4	14,617	-0.20%
2022/04/06	11	14.03	181.4	14.32	14.41	-170.4	14,510	-1.17%	大賣/鉅額交易
2022/04/01	1	13.95	0.2	13.90	13.93	0.8	13,878	0.01%
2022/03/31	4	13.98	57	13.93	13.95	-53	13,889	-0.38%
2022/03/30	3	13.82	4	13.82	13.86	-1	14,027	-0.01%
2022/03/29	2	13.78	2	13.77	13.77	0	14,293	0.00%
2022/03/28	39	13.72	13.4	13.61	13.76	25.6	14,313	0.18%
2022/03/25	2.1	13.69	5	13.69	13.66	-2.9	14,277	-0.02%
2022/03/24	3.5	13.73	1	13.77	13.78	2.5	14,340	0.02%
2022/03/23	2	13.71	2	13.73	13.75	0	14,461	0.00%
2022/03/22	3	13.46	13.6	13.64	13.70	-10.6	14,416	-0.07%
2022/03/21	35.3	13.53	6	13.56	13.42	29.3	14,346	0.20%
2022/03/18	3	13.36	2	13.42	13.42	1	14,375	0.01%
2022/03/17	3.1	13.17	0.1	13.22	13.23	3.1	14,292	0.02%
2022/03/16	29.8	12.30	253	12.41	12.40	-223.2	14,031	-1.59%	大賣/鉅額交易
2022/03/15	399.5	12.61	81	12.65	12.49	318.5	13,556	2.35%	大買/鉅額交易
2022/03/14	44.5	13.37	0	0.00	13.18	44.5	12,540	0.35%
2022/03/11	13.3	13.53	53	13.72	13.44	-39.7	12,094	-0.33%
2022/03/10	56.2	13.76	0	0.00	13.78	56.2	11,716	0.48%
2022/03/09	84.4	13.71	50	13.81	13.51	34.4	11,861	0.29%
2022/03/08	50.2	13.87	96	13.78	13.78	-45.8	11,465	-0.40%
2022/03/07	12	13.93	45	13.94	14.00	-33	11,240	-0.29%
2022/03/04	204	14.05	104	14.07	14.04	100	11,209	0.89%	大買/大賣/
2022/03/03	2	14.07	80.4	14.14	14.08	-78.4	11,205	-0.70%
2022/03/02	91.3	14.02	0	0.00	14.04	91.3	11,266	0.81%
2022/03/01	2	14.13	0	0.00	14.08	2	11,237	0.02%
2022/02/25	4	14.10	0	0.00	14.05	4	11,163	0.04%
2022/02/24	5.1	14.13	0	0.00	14.12	5.1	10,998	0.05%
2022/02/23	1	14.25	12	14.32	14.25	-11	10,879	-0.10%
2022/02/22	15.1	14.22	0	0.00	14.22	15.1	10,972	0.14%
2022/02/21	6.1	14.39	1	14.38	14.36	5.1	10,967	0.05%
2022/02/18	3	14.36	5	14.31	14.39	-2	11,026	-0.02%
2022/02/17	4	14.30	0	0.00	14.31	4	11,133	0.04%
2022/02/16	1	14.33	20	14.40	14.31	-19	11,416	-0.17%
2022/02/15	36.1	14.33	5	14.50	14.21	31.1	11,559	0.27%
2022/02/14	13.1	14.58	10	14.60	14.52	3.1	11,754	0.03%
2022/02/11	4.4	14.80	20.4	14.77	14.79	-16	12,334	-0.13%
2022/02/10	11	14.50	13	14.56	14.58	-2	12,617	-0.02%
2022/02/09	1	14.46	25	14.40	14.47	-24	13,303	-0.18%
2022/02/08	5	14.15	1	14.23	14.16	4	13,721	0.03%
2022/02/07	9	14.17	11	14.14	14.17	-2	14,094	-0.01%
2022/01/26	27.2	14.21	1	14.25	14.17	26.2	14,311	0.18%
2022/01/25	4	14.26	8	14.28	14.24	-4	14,722	-0.03%
2022/01/24	1	14.26	27	14.32	14.43	-26	14,831	-0.18%
2022/01/21	7	14.27	37	14.32	14.29	-30	14,878	-0.20%
2022/01/20	0.3	14.27	6	14.17	14.31	-5.7	14,839	-0.04%
2022/01/19	1	14.13	2	14.11	14.13	-1	14,912	-0.01%
2022/01/18	12	13.93	4	14.00	13.97	8	15,011	0.05%
2022/01/17	28	14.26	0	0.00	14.13	28	14,704	0.19%
2022/01/14	0.1	14.29	0	0.00	14.28	0.1	14,427	0.00%
2022/01/13	3	14.43	3	14.44	14.40	0	14,360	0.00%
2022/01/12	1	14.42	12	14.42	14.41	-11	14,286	-0.08%
2022/01/11	1	14.46	1.1	14.44	14.40	-0.1	14,247	0.00%
2022/01/10	2	14.18	5	14.20	14.25	-3	14,082	-0.02%
2022/01/07	1	14.17	0	0.00	14.18	1	14,231	0.01%
2022/01/06	14	14.16	3.5	14.25	14.12	10.5	14,133	0.07%
2022/01/05	7.2	14.23	21	14.34	14.22	-13.8	13,900	-0.10%
2022/01/04	0	0.00	44	14.48	14.51	-44	13,667	-0.32%
2022/01/03	0	0.00	15	14.38	14.40	-15	13,622	-0.11%
2021/12/30	1	14.33	0	0.00	14.31	1	13,748	0.01%
2021/12/29	4	14.34	0.1	14.34	14.33	4	13,811	0.03%
2021/12/28	8	14.54	5	14.53	14.47	3	13,763	0.02%
2021/12/27	20	14.52	10	14.55	14.56	10	13,759	0.07%
2021/12/24	1	14.43	167	14.54	14.54	-166	13,736	-1.21%	大賣/鉅額交易
2021/12/23	20	14.45	12	14.39	14.45	8	13,484	0.06%
2021/12/22	0	0.00	2	14.18	14.14	-2	13,228	-0.02%
2021/12/21	3	14.04	0	0.00	14.10	3	13,288	0.02%
2021/12/20	14	14.06	0	0.00	14.08	14	13,337	0.10%
2021/12/17	61	14.28	104	14.34	14.34	-43	13,225	-0.33%	大賣/
2021/12/16	60.1	14.13	20.5	14.22	14.23	39.6	13,276	0.30%
2021/12/15	0.9	14.05	0	14.17	14.14	0.9	13,338	0.01%
2021/12/14	15	14.02	0	0.00	13.99	15	13,480	0.11%
2021/12/13	1.5	14.35	3	14.36	14.33	-1.5	13,795	-0.01%
2021/12/10	0	0.00	62	14.31	14.28	-62	13,882	-0.45%
2021/12/09	1	14.26	26	14.22	14.29	-25	13,811	-0.18%
2021/12/08	1.7	14.06	26	14.06	14.04	-24.3	13,604	-0.18%
2021/12/07	2	14.00	2	14.01	14.00	0	13,600	0.00%
2021/12/06	2.1	13.91	4.9	14.05	14.01	-2.7	13,558	-0.02%
2021/12/03	2	13.91	6	14.04	14.06	-4	13,478	-0.03%
2021/12/02	0	0.00	1	13.66	13.77	-1	13,202	-0.01%
2021/12/01	4	13.68	1	13.58	13.75	3	13,351	0.02%
2021/11/29	2.1	13.63	25	13.61	13.65	-22.9	13,593	-0.17%
2021/11/26	65.2	13.74	0	0.00	13.69	65.2	13,697	0.48%
2021/11/25	0	0.00	7	13.88	13.90	-7	13,593	-0.05%
2021/11/24	4.2	13.77	0.6	13.78	13.79	3.6	13,588	0.03%
2021/11/23	3.1	13.75	0	0.00	13.73	3.1	13,550	0.02%
2021/11/22	3.2	13.72	2	13.75	13.70	1.2	13,543	0.01%
2021/11/19	6.3	13.64	0	0.00	13.64	6.3	13,549	0.05%
2021/11/18	11	13.69	2	13.68	13.69	9	13,445	0.07%
2021/11/17	3.4	13.76	2	13.80	13.76	1.4	13,389	0.01%
2021/11/16	3	13.73	12	13.76	13.74	-9	13,504	-0.07%
2021/11/15	93.2	13.87	8	13.81	13.71	85.2	13,455	0.63%
2021/11/12	27.4	13.96	55	13.90	13.91	-27.7	13,157	-0.21%
2021/11/11	8.1	13.78	4.7	13.70	13.81	3.4	12,962	0.03%
2021/11/10	47.6	13.46	0	0.00	13.40	47.6	12,650	0.38%
2021/11/09	74.6	13.63	10	13.61	13.57	64.6	12,007	0.54%
2021/11/08	135.4	13.72	1	13.75	13.71	134.4	11,286	1.19%	大買/鉅額交易
2021/11/05	74.8	13.89	0	0.00	13.86	74.8	10,669	0.70%
2021/11/04	38.1	13.97	0	0.00	13.94	38.1	10,204	0.37%
2021/11/03	28.2	13.96	0	0.00	14.01	28.2	10,097	0.28%
2021/11/02	41.2	14.02	0	0.00	14.01	41.2	10,082	0.41%
2021/11/01	14.4	14.07	0	0.00	14.10	14.4	9,851	0.15%
2021/10/29	50.2	14.12	1	14.10	14.13	49.2	9,887	0.50%
2021/10/28	19	14.21	2	14.21	14.21	17	9,781	0.17%
2021/10/27	18	14.19	2	14.23	14.23	16	9,915	0.16%
2021/10/26	42.3	14.39	2	14.33	14.29	40.3	9,910	0.41%
2021/10/25	0.2	14.53	1	14.54	14.53	-0.9	9,873	-0.01%
2021/10/22	0	0.00	1	14.59	14.57	-1	10,281	-0.01%
2021/10/20	2	14.46	0	0.00	14.49	2	11,077	0.02%
2021/10/18	5	14.41	0	0.00	14.42	5	11,366	0.04%
2021/10/15	26	14.40	0	0.00	14.46	26	11,664	0.22%
2021/10/14	0.2	14.63	0	0.00	14.60	0.2	12,293	0.00%
2021/10/13	11	14.58	0	0.00	14.58	11	13,097	0.08%
2021/10/12	0	0.00	4	14.58	14.55	-4	14,037	-0.03%
2021/10/08	0	0.00	10	14.99	14.69	-10	14,558	-0.07%
2021/10/07	117	14.75	119	14.80	14.92	-2	14,923	-0.01%	大買/大賣/
2021/10/06	4	14.58	49	14.65	14.75	-45	15,111	-0.30%
2021/10/05	0.2	14.59	26.5	14.56	14.56	-26.3	15,488	-0.17%
2021/10/04	1.3	14.52	3	14.51	14.52	-1.7	15,955	-0.01%
2021/10/01	6.1	14.55	0	0.00	14.48	6.1	16,396	0.04%
2021/09/30	0.2	14.55	1	14.58	14.61	-0.8	16,844	0.00%
2021/09/28	0	14.54	7	14.62	14.64	-7	17,942	-0.04%
2021/09/27	19	14.41	22	14.48	14.35	-3	17,971	-0.02%
2021/09/24	1	14.57	1	14.57	14.57	0	17,973	0.00%
2021/09/23	1.2	14.31	0	0.00	14.53	1.2	18,139	0.01%
2021/09/22	4	14.05	1	14.07	14.12	3	18,032	0.02%
2021/09/17	27.9	14.21	1	14.25	14.18	26.9	17,974	0.15%
2021/09/16	24.4	14.36	15.1	14.49	14.24	9.3	17,831	0.05%
2021/09/15	119.2	14.84	37.1	14.84	14.73	82.1	17,376	0.47%	大買/
2021/09/14	8	15.01	0	0.00	15.04	8	17,265	0.05%
2021/09/13	5	15.01	107	15.08	15.07	-102	17,369	-0.59%	大賣/鉅額交易
2021/09/10	0	0.00	4	15.05	15.00	-4	17,530	-0.02%
2021/09/09	0	0.00	2	14.93	14.94	-2	17,835	-0.01%
2021/09/08	0.2	14.97	10	14.96	14.98	-9.8	18,058	-0.05%
2021/09/07	4	14.98	27	14.93	14.93	-23	18,082	-0.13%
2021/09/06	3	15.00	200	15.08	14.99	-197	18,204	-1.08%	大賣/鉅額交易
2021/09/03	3	15.07	29	15.02	15.06	-26	18,007	-0.14%
2021/09/02	5	14.84	13.1	14.82	14.82	-8.1	17,690	-0.05%
2021/09/01	3	14.67	7.1	14.70	14.73	-4.1	17,522	-0.02%
2021/08/31	1	14.39	0	0.00	14.47	1	17,345	0.01%
2021/08/30	4.2	14.43	0.1	14.46	14.47	4.1	17,319	0.02%
2021/08/27	1	14.42	0	0.00	14.42	1	17,252	0.01%
2021/08/26	2.1	14.45	0	0.00	14.43	2.1	17,241	0.01%
2021/08/25	5	14.38	7	14.41	14.43	-2	17,183	-0.01%
2021/08/24	13.2	14.28	1	14.23	14.29	12.2	17,194	0.07%
2021/08/23	4.1	14.21	6	14.07	14.20	-1.9	17,173	-0.01%
2021/08/20	37.3	13.93	1	13.97	13.86	36.3	17,067	0.21%
2021/08/19	15	14.01	0.5	14.03	14.01	14.5	16,856	0.09%
2021/08/18	0	0.00	12	14.14	14.20	-12	16,788	-0.07%
2021/08/17	14.3	14.24	1	14.30	14.12	13.3	16,728	0.08%
2021/08/16	31.1	14.24	3	14.32	14.30	28.1	16,678	0.17%
2021/08/13	19.1	14.33	0	0.00	14.30	19.1	16,582	0.12%
2021/08/12	3	14.34	15	14.33	14.36	-12	16,536	-0.07%
2021/08/11	11	14.34	6	14.22	14.34	5	16,466	0.03%
2021/08/10	41	14.02	1	14.07	14.09	40	16,299	0.25%
2021/08/09	54.2	13.94	2	14.07	14.08	52.2	16,292	0.32%
2021/08/06	30.1	13.91	0	0.00	13.89	30.1	16,026	0.19%
2021/08/05	69.5	13.97	3	13.97	13.96	66.5	15,823	0.42%
2021/08/04	13	14.00	0	0.00	14.03	13	15,823	0.08%
2021/08/03	7.2	13.99	0	14.10	13.96	7.2	15,715	0.05%
2021/08/02	9	13.83	2.3	13.93	14.05	6.7	15,530	0.04%
2021/07/30	22.4	13.95	0	0.00	13.92	22.4	15,385	0.15%
2021/07/29	14	14.01	0	0.00	14.05	14	15,241	0.09%
2021/07/28	56.1	13.92	2	13.93	13.88	54.1	15,073	0.36%
2021/07/27	9.1	14.16	5	14.20	14.15	4.1	14,771	0.03%
2021/07/26	64.4	14.32	4	14.37	14.26	60.4	14,884	0.41%
2021/07/23	56.2	14.53	0	0.00	14.50	56.2	14,482	0.39%
2021/07/22	23.1	14.57	0	0.00	14.61	23.1	14,626	0.16%
2021/07/21	59.5	14.45	0	0.00	14.42	59.5	14,896	0.40%
2021/07/20	71.6	14.55	0	0.00	14.49	71.6	14,776	0.48%
2021/07/19	85.2	14.80	3	14.79	14.76	82.2	14,050	0.58%
2021/07/16	70.5	14.90	8	14.91	14.92	62.5	13,439	0.47%
2021/07/15	119	15.48	2.5	15.58	15.59	116.5	12,665	0.92%	大買/鉅額交易
2021/07/14	242.4	15.41	1	15.41	15.42	241.4	12,176	1.98%	大買/鉅額交易
2021/07/13	17	15.47	2	15.47	15.45	15	11,740	0.13%
2021/07/12	23.2	15.45	1	15.46	15.48	22.2	11,418	0.19%
2021/07/09	148.2	15.39	1	15.44	15.44	147.2	11,013	1.34%	大買/鉅額交易
2021/07/08	77.2	15.57	12	15.58	15.56	65.2	10,590	0.62%
2021/07/07	24.2	15.62	2	15.63	15.61	22.2	10,149	0.22%
2021/07/06	40.5	15.68	0	0.00	15.70	40.5	9,772	0.41%
2021/07/05	24.2	15.77	2	15.74	15.80	22.2	9,266	0.24%
2021/07/02	2.2	15.62	0	0.00	15.61	2.2	8,694	0.02%
2021/07/01	6.8	15.62	1	15.62	15.64	5.8	8,655	0.07%
2021/06/30	71.2	15.68	0	0.00	15.68	71.2	8,582	0.83%
2021/06/29	7.7	15.75	2	15.71	15.71	5.7	8,411	0.07%
2021/06/28	35.3	15.81	4	15.81	15.81	31.3	8,372	0.37%
2021/06/25	6	15.81	16	15.83	15.82	-10	8,524	-0.12%
2021/06/24	2	15.74	0	0.00	15.74	2	8,621	0.02%
2021/06/23	2.1	15.63	0	0.00	15.68	2.1	8,635	0.02%
2021/06/22	10.3	15.54	0.4	15.54	15.53	9.9	8,835	0.11%
2021/06/21	8.5	15.48	4	15.49	15.51	4.5	9,068	0.05%
2021/06/18	22	15.64	0	0.00	15.63	22	9,032	0.24%
2021/06/17	9.3	15.74	0	0.00	15.71	9.3	8,735	0.11%
2021/06/16	4.2	15.87	1	15.88	15.87	3.2	8,671	0.04%
2021/06/15	3.1	15.90	0	0.00	15.94	3.1	8,646	0.04%
2021/06/10	10	16.00	2	16.00	16.01	8	8,643	0.09%
2021/06/09	2	16.00	0	0.00	16.00	2	8,781	0.02%
2021/06/08	3.2	15.99	0	0.00	16.00	3.2	8,964	0.04%
2021/06/07	31.1	16.02	0	0.00	16.03	31.1	9,122	0.34%
2021/06/03	0	0.00	9	16.07	16.09	-9	9,279	-0.10%
2021/06/02	3	16.09	0	0.00	16.09	3	9,425	0.03%
2021/06/01	65	16.02	2	16.08	16.04	63	9,717	0.65%
2021/05/31	6	16.12	0.3	16.14	16.13	5.7	9,838	0.06%
2021/05/27	0	0.00	5	16.12	16.11	-5	10,111	-0.05%
2021/05/26	8	16.04	0	0.00	16.10	8	10,562	0.08%
2021/05/25	0.7	16.05	8	16.04	16.04	-7.3	10,821	-0.07%
2021/05/24	0.4	16.02	0	0.00	16.00	0.4	11,271	0.00%
2021/05/21	0.2	16.02	0	0.00	16.02	0.2	11,513	0.00%
2021/05/20	4	16.00	0	0.00	16.00	4	11,809	0.03%
2021/05/19	1	16.05	0	0.00	16.04	1	12,215	0.01%
2021/05/18	0	0.00	2	16.05	16.08	-2	12,850	-0.02%
2021/05/17	0.6	15.92	21	15.93	15.92	-20.4	13,371	-0.15%
2021/05/14	14.4	15.92	0	0.00	15.90	14.4	14,427	0.10%
2021/05/13	3.2	15.93	0	0.00	15.92	3.2	15,549	0.02%
2021/05/12	0	0.00	59	16.01	16.00	-59	15,681	-0.38%
2021/05/11	17	15.99	1	16.02	16.02	16	15,626	0.10%
2021/05/10	2	16.15	0	0.00	16.10	2	15,716	0.01%
2021/05/07	0.2	16.22	3	16.11	16.20	-2.8	15,915	-0.02%
2021/05/06	1.2	16.04	1	16.00	15.99	0.2	16,055	0.00%
2021/05/05	3	15.99	2	15.96	15.98	1	16,239	0.01%
2021/05/04	5	15.84	12.3	15.88	15.87	-7.3	16,403	-0.04%
2021/05/03	49.6	15.88	5.2	15.86	15.85	44.4	16,525	0.27%
2021/04/29	23	16.08	8	16.08	16.08	15	16,336	0.09%
2021/04/28	36.6	16.01	0	0.00	15.99	36.6	16,448	0.22%
2021/04/27	18.2	16.09	2	16.08	16.05	16.2	16,315	0.10%
2021/04/26	18.3	16.21	10	16.24	16.18	8.3	16,129	0.05%
2021/04/23	29	16.24	0	0.00	16.23	29	16,163	0.18%
2021/04/22	20.3	16.25	111	16.25	16.22	-90.7	16,338	-0.56%	大賣/
2021/04/21	9.2	16.31	0	0.00	16.30	9.2	16,404	0.06%
2021/04/20	2	16.40	5	16.41	16.41	-3	16,511	-0.02%
2021/04/19	3	16.39	1	16.39	16.40	2	16,749	0.01%
2021/04/16	6.4	16.31	59.2	16.31	16.34	-52.8	17,010	-0.31%
2021/04/15	8	16.27	1	16.32	16.28	7	17,281	0.04%
2021/04/14	0	0.00	12	16.28	16.31	-12	17,530	-0.07%
2021/04/13	5	16.28	10	16.29	16.25	-5	17,759	-0.03%
2021/04/12	16	16.33	0	0.00	16.27	16	18,051	0.09%
2021/04/09	8.4	16.35	0	0.00	16.35	8.4	18,299	0.05%
2021/04/08	1.2	16.40	16	16.42	16.41	-14.9	18,583	-0.08%
2021/04/07	11	16.41	1	16.41	16.41	10	18,945	0.05%
2021/04/06	9	16.46	1	16.45	16.47	8	19,237	0.04%
2021/04/01	15	16.33	14	16.39	16.32	1	19,626	0.01%
2021/03/31	5	16.29	5	16.41	16.28	0	20,059	0.00%
2021/03/30	54	16.33	11	16.38	16.40	43	20,432	0.21%
2021/03/29	32	16.13	12	16.21	16.18	20	20,561	0.10%
2021/03/26	58.3	15.96	0	0.00	16.03	58.3	20,825	0.28%
2021/03/25	15.2	15.80	0.2	15.85	15.81	15	21,351	0.07%
2021/03/24	36.2	15.97	0	0.00	15.90	36.2	21,444	0.17%
2021/03/23	69	16.13	0	0.00	16.12	69	21,213	0.33%
2021/03/22	4.2	16.24	10	16.23	16.24	-5.9	21,359	-0.03%
2021/03/19	25.2	16.14	3	16.15	16.11	22.2	21,958	0.10%
2021/03/18	24	16.21	1	16.24	16.25	23	22,274	0.10%
2021/03/17	24	16.15	0	0.00	16.13	24	22,893	0.10%
2021/03/16	8	16.13	2	16.12	16.14	6	23,551	0.03%
2021/03/15	17	16.04	0	0.00	16.11	17	24,398	0.07%
2021/03/12	1	16.00	2	16.09	16.09	-1	25,142	0.00%
2021/03/11	6	16.01	5	16.01	16.02	1	25,824	0.00%
2021/03/09	14.3	15.73	0	0.00	15.78	14.3	27,886	0.05%
2021/03/08	26.1	15.73	4	15.92	15.74	22.1	29,080	0.08%
2021/03/05	26.8	15.61	6	15.73	15.72	20.8	30,378	0.07%
2021/03/04	30	15.79	1	15.75	15.71	29	31,200	0.09%
2021/03/03	10	15.82	25	15.81	15.87	-15	32,520	-0.05%
2021/03/02	34.1	15.76	18	15.85	15.68	16.1	34,800	0.05%
2021/02/26	51.2	15.74	0	0.00	15.72	51.2	36,660	0.14%
2021/02/25	42.1	15.81	4	15.81	15.90	38.1	37,418	0.10%
2021/02/24	43.2	15.88	8	15.87	15.81	35.2	39,726	0.09%
2021/02/23	120.2	15.98	3	15.93	15.95	117.2	41,184	0.28%	大買/鉅額交易
2021/02/22	28	15.95	7	15.95	15.98	21	45,206	0.05%
2021/02/19	54.2	15.71	3	15.73	15.73	51.2	50,089	0.10%
2021/02/18	94.2	15.93	7	15.98	15.89	87.2	55,747	0.16%
2021/02/17	63.1	15.54	22	15.51	15.94	41.1	60,989	0.07%
2021/02/05	68.2	15.13	4	15.12	15.11	64.2	72,664	0.09%
2021/02/04	141	15.32	23	15.37	15.26	118	72,754	0.16%	大買/鉅額交易