永豐台灣ESG (00888)-新光-台中券商分點個股進出

台股 » 個股 » 永豐台灣ESG » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐台灣ESG

(00888)

可現股當沖

股價
16.52
漲跌
▲0.10
漲幅
+0.61%
成交量
1,213張
產業
上櫃0.00%
320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

永豐台灣ESG (00888)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/12/17	0	0.00	5	16.62	16.52	-5	1,451	-0.34%
2024/12/16	0.6	16.44	3	16.56	16.42	-2.4	1,446	-0.17%
2024/12/13	2	16.32	0	0.00	16.40	2	1,452	0.14%
2024/12/12	0	0.00	1	16.45	16.44	-1	1,450	-0.07%
2024/12/11	2.2	16.42	0	0.00	16.35	2.2	1,446	0.15%
2024/12/06	0	0.00	22	16.60	16.61	-22	1,491	-1.47%
2024/12/05	1	16.64	0.3	16.62	16.63	0.7	1,509	0.04%
2024/12/03	0	0.00	2	16.55	16.50	-2	1,535	-0.13%
2024/11/29	0	0.00	0.1	16.15	16.08	-0.1	1,548	-0.01%
2024/11/28	3.4	16.06	1	16.15	16.06	2.4	1,556	0.16%
2024/11/27	0.2	16.26	0	0.00	16.15	0.2	1,563	0.01%
2024/11/26	0.1	16.43	0	0.00	16.41	0.1	1,601	0.01%
2024/11/25	0.1	16.63	0	0.00	16.60	0.1	1,620	0.01%
2024/11/21	2.1	16.30	0	0.00	16.34	2.1	1,636	0.13%
2024/11/20	1	16.48	0	0.00	16.46	1	1,640	0.06%
2024/11/19	0	0.00	2.5	16.55	16.55	-2.5	1,645	-0.15%
2024/11/18	1	16.43	1	16.39	16.39	0	1,651	0.00%
2024/11/15	0.1	16.54	0.5	16.62	16.61	-0.4	1,686	-0.02%
2024/11/14	1	16.51	0	0.00	16.49	1	1,722	0.06%
2024/11/13	0.1	16.71	0.3	16.74	16.66	-0.2	1,714	-0.01%
2024/11/12	1.4	16.75	0	0.00	16.73	1.4	1,739	0.08%
2024/11/11	1.1	16.89	10	17.00	17.04	-8.9	1,740	-0.51%
2024/11/08	0.1	17.08	8	17.11	17.07	-7.9	1,749	-0.45%
2024/11/07	0	0.00	1	16.90	17.01	-1	1,799	-0.06%
2024/11/06	0	0.00	23.3	16.91	16.79	-23.3	1,817	-1.28%
2024/11/04	2.1	16.60	1	16.65	16.71	1.1	2,070	0.05%
2024/11/01	3	16.43	0	0.00	16.64	3	2,249	0.13%
2024/10/29	0	0.00	4.1	16.74	16.85	-4.1	2,337	-0.18%
2024/10/28	0	0.00	2.5	17.18	17.14	-2.5	2,352	-0.11%
2024/10/25	0.3	17.17	0	0.00	17.19	0.3	2,377	0.01%
2024/10/24	0.3	17.15	0	0.00	17.10	0.3	2,393	0.01%
2024/10/23	0.4	17.46	0	0.00	17.43	0.4	2,396	0.02%
2024/10/22	0.1	17.52	0.7	17.51	17.52	-0.6	2,387	-0.02%
2024/10/21	0.2	17.60	0	0.00	17.54	0.2	2,428	0.01%
2024/10/18	0.6	17.62	1	17.58	17.54	-0.4	2,470	-0.02%
2024/10/17	0.1	17.40	1	17.32	17.41	-0.9	2,504	-0.04%
2024/10/16	0.1	17.24	0	0.00	17.31	0.1	2,535	0.00%
2024/10/15	0	0.00	9	17.55	17.52	-9	2,530	-0.36%
2024/10/14	0	0.00	1.1	17.14	17.23	-1.1	2,503	-0.04%
2024/10/11	0.2	17.18	1	17.21	17.13	-0.8	2,547	-0.03%
2024/10/09	0	0.00	1.8	17.10	17.00	-1.8	2,578	-0.07%
2024/10/08	0.1	16.87	3	16.92	16.95	-2.9	2,601	-0.11%
2024/10/07	0	16.94	10	16.99	17.01	-10	2,647	-0.38%
2024/10/04	11	16.74	25	16.76	16.72	-14	2,746	-0.51%
2024/10/01	0	0.00	1.1	16.89	16.87	-1.1	2,797	-0.04%
2024/09/30	1.2	16.95	2	16.99	16.88	-0.8	2,933	-0.03%
2024/09/27	0.9	17.40	4	17.40	17.29	-3.1	2,992	-0.10%
2024/09/26	0	0.00	12	17.37	17.30	-12	3,100	-0.39%
2024/09/25	25	17.24	6	17.23	17.21	19	3,162	0.60%
2024/09/23	0.2	16.95	2	16.97	16.98	-1.8	3,145	-0.06%
2024/09/20	2	16.91	0	0.00	16.88	2	3,158	0.06%
2024/09/19	0	0.00	31	16.75	16.75	-31	3,165	-0.98%
2024/09/16	0	0.00	20	16.69	16.72	-20	3,223	-0.62%
2024/09/13	0	0.00	26	16.66	16.65	-26	3,246	-0.80%
2024/09/12	0	0.00	2.3	16.63	16.65	-2.3	3,302	-0.07%
2024/09/11	20	16.20	0	0.00	16.16	20	3,333	0.60%
2024/09/10	36	16.21	1	16.14	16.15	35	3,361	1.04%
2024/09/09	2	16.00	0	0.00	16.20	2	3,367	0.06%
2024/09/06	1	16.16	1	16.40	16.40	0	3,431	0.00%
2024/09/05	3	16.23	0	0.00	16.20	3	3,456	0.09%
2024/09/04	9.3	16.16	0	0.00	16.13	9.3	3,494	0.27%
2024/09/03	0	0.00	6	16.90	16.83	-6	3,477	-0.17%
2024/09/02	0	0.00	1	16.88	16.90	-1	3,544	-0.03%
2024/08/29	0	16.89	15	16.74	16.86	-15	3,585	-0.42%
2024/08/28	0.1	16.94	42.1	16.97	17.00	-42	3,606	-1.16%
2024/08/27	0	16.80	1	16.76	16.80	-1	3,627	-0.03%
2024/08/26	1	17.05	0	0.00	16.88	1	3,664	0.03%
2024/08/23	0	0.00	0.3	16.88	16.88	-0.3	3,676	-0.01%
2024/08/22	0	0.00	0.8	16.91	16.91	-0.8	3,689	-0.02%
2024/08/21	0	17.01	0	0.00	16.96	0	3,736	0.00%
2024/08/19	0	0.00	11	17.12	17.09	-11	3,881	-0.28%
2024/08/16	0	17.03	5	17.06	17.03	-5	3,991	-0.12%
2024/08/14	0.1	16.73	7.9	16.80	16.79	-7.9	4,079	-0.19%
2024/08/13	0	16.57	5	16.61	16.57	-5	4,090	-0.12%
2024/08/12	0	16.62	8.5	16.49	16.53	-8.5	4,153	-0.20%
2024/08/09	5	16.35	6	16.26	16.33	-1	4,235	-0.02%
2024/08/08	0.2	15.89	7.3	15.89	15.85	-7.1	4,236	-0.17%
2024/08/07	1	16.08	3.6	15.84	16.10	-2.6	4,276	-0.06%
2024/08/06	12	15.51	19	15.54	15.57	-7	4,213	-0.17%
2024/08/05	8.3	15.17	5	15.14	14.85	3.3	4,092	0.08%
2024/08/02	20.2	16.36	1	16.40	16.30	19.2	3,938	0.49%
2024/08/01	1	16.93	0	0.00	16.97	1	3,891	0.03%
2024/07/31	1.3	16.44	1.4	16.57	16.56	-0.1	3,923	0.00%
2024/07/30	1.4	16.33	0	0.00	16.57	1.4	3,926	0.03%
2024/07/29	11.7	16.68	0	0.00	16.58	11.7	3,918	0.30%
2024/07/26	9.1	16.48	15	16.45	16.61	-5.9	3,914	-0.15%
2024/07/22	19.1	16.85	0	0.00	16.85	19.1	3,981	0.48%
2024/07/19	11.2	17.40	0	0.00	17.33	11.2	3,940	0.28%
2024/07/18	17.4	17.61	1.5	17.57	17.70	15.9	3,935	0.40%
2024/07/17	6	18.01	0	0.00	17.99	6	3,921	0.15%
2024/07/16	0	18.12	24.1	18.12	18.10	-24.1	3,939	-0.61%
2024/07/15	0	0.00	22	18.11	18.05	-22	4,031	-0.55%
2024/07/12	11.8	18.10	11	18.07	18.06	0.8	4,009	0.02%
2024/07/11	2	18.51	3.5	18.49	18.50	-1.5	4,021	-0.04%
2024/07/10	4	18.16	5.5	18.22	18.27	-1.5	4,022	-0.04%
2024/07/09	7	18.20	1	18.10	18.20	6	4,025	0.15%
2024/07/08	0	0.00	10	18.06	18.13	-10	3,978	-0.25%
2024/07/05	0	17.75	1	17.77	17.73	-1	3,897	-0.03%
2024/07/04	3	17.73	4	17.76	17.74	-1	3,890	-0.02%
2024/07/03	0.2	17.35	20	17.38	17.41	-19.8	3,899	-0.51%
2024/07/02	0.1	17.20	26	17.23	17.21	-25.9	3,894	-0.67%
2024/06/28	2	17.43	0	0.00	17.38	2	3,929	0.05%
2024/06/26	2	17.30	7.2	17.21	17.27	-5.2	3,971	-0.13%
2024/06/25	10.1	17.14	21	17.05	17.16	-10.9	3,995	-0.27%
2024/06/24	9	17.30	15.2	17.24	17.22	-6.2	3,977	-0.15%
2024/06/21	0	0.00	4	17.54	17.54	-4	3,984	-0.10%
2024/06/20	1.4	17.57	4	17.52	17.63	-2.6	3,991	-0.07%
2024/06/19	12	17.52	8	17.45	17.50	4	3,999	0.10%
2024/06/18	12	17.03	4.2	17.03	17.11	7.8	4,050	0.19%
2024/06/17	45.6	16.85	0.2	16.94	16.93	45.4	4,087	1.11%
2024/06/14	1	16.78	6	16.90	16.89	-5	4,168	-0.12%
2024/06/13	5	16.85	11	16.87	16.84	-6	4,194	-0.14%
2024/06/12	0	0.00	45	16.47	16.54	-45	4,172	-1.08%
2024/06/11	0	0.00	5.3	16.45	16.44	-5.3	4,219	-0.13%
2024/06/07	0	0.00	10	16.38	16.36	-10	4,254	-0.24%
2024/06/06	8	16.43	3.6	16.45	16.40	4.4	4,315	0.10%
2024/06/05	0	0.00	1	16.07	16.06	-1	4,305	-0.02%
2024/06/04	2.5	16.04	1	16.05	16.03	1.5	4,607	0.03%
2024/06/03	0.2	16.26	6	16.28	16.27	-5.8	4,772	-0.12%
2024/05/31	3	16.15	3	16.26	16.08	0	4,827	0.00%
2024/05/30	2	16.16	1	16.19	16.17	1	4,871	0.02%
2024/05/29	2	16.40	9.3	16.42	16.40	-7.3	4,971	-0.15%
2024/05/28	3.5	16.54	3	16.55	16.55	0.5	4,993	0.01%
2024/05/27	0	0.00	16.8	16.55	16.54	-16.8	5,011	-0.34%
2024/05/24	1	16.28	9	16.21	16.28	-8	5,005	-0.16%
2024/05/23	0	0.00	6	16.22	16.33	-6	5,018	-0.12%
2024/05/22	0	0.00	21.5	16.12	16.16	-21.5	5,003	-0.43%
2024/05/21	0	0.00	7	15.83	15.82	-7	4,938	-0.14%
2024/05/20	0	0.00	3.9	15.76	15.79	-3.9	4,888	-0.08%
2024/05/17	0	0.00	13.1	15.77	15.78	-13.1	4,950	-0.26%
2024/05/16	1	15.83	79	15.89	15.77	-78	4,961	-1.57%
2024/05/15	1	15.81	33	15.78	15.72	-32	4,947	-0.65%
2024/05/14	0	0.00	8	15.59	15.58	-8	5,093	-0.16%
2024/05/13	1	15.50	32.3	15.54	15.55	-31.3	5,087	-0.61%
2024/05/10	1	15.35	65	15.34	15.45	-64	5,037	-1.27%
2024/05/09	0	0.00	2	15.38	15.35	-2	5,002	-0.04%
2024/05/08	0	0.00	6	15.31	15.40	-6	5,023	-0.12%
2024/05/07	0	0.00	5	15.34	15.33	-5	5,162	-0.10%
2024/05/06	0	0.00	14	15.32	15.26	-14	5,227	-0.27%
2024/05/03	0	0.00	40	15.08	15.08	-40	5,207	-0.77%
2024/05/02	5	15.01	0	0.00	15.04	5	5,419	0.09%
2024/04/30	0	0.00	5	15.23	15.21	-5	5,438	-0.09%
2024/04/29	0	0.00	5	15.18	15.19	-5	5,467	-0.09%
2024/04/25	4.6	14.84	0	0.00	14.80	4.6	5,491	0.08%
2024/04/24	0	0.00	0	14.97	14.98	0	5,510	0.00%
2024/04/23	0	0.00	1.5	14.66	14.62	-1.5	5,634	-0.03%
2024/04/22	4.1	14.53	30	14.57	14.52	-26	5,667	-0.46%
2024/04/19	33.1	14.90	1	14.82	14.81	32.1	5,658	0.57%
2024/04/18	6	15.30	4	15.37	15.38	2	5,553	0.04%
2024/04/17	0	0.00	34	15.28	15.32	-34	5,563	-0.61%
2024/04/16	37.8	15.25	37.8	15.28	15.22	0	5,516	0.00%
2024/04/15	2.4	15.67	34	15.68	15.70	-31.6	5,492	-0.58%
2024/04/12	1	15.88	35	15.84	15.85	-34	5,507	-0.62%
2024/04/11	2	15.79	0	0.00	15.88	2	5,536	0.04%
2024/04/10	5	15.93	2	15.84	15.91	3	5,547	0.05%
2024/04/09	5	15.83	15	15.77	15.87	-10	5,618	-0.18%
2024/04/08	0	0.00	20	15.58	15.59	-20	5,536	-0.36%
2024/04/03	17	15.53	0.5	15.58	15.53	16.5	5,516	0.30%
2024/04/02	6	15.64	45.2	15.65	15.64	-39.2	5,603	-0.70%
2024/04/01	1	15.58	1.3	15.58	15.50	-0.3	5,577	-0.01%
2024/03/29	0	0.00	81.7	15.53	15.60	-81.7	5,616	-1.45%
2024/03/28	0	0.00	21	15.48	15.52	-21	5,633	-0.37%
2024/03/26	35.1	15.58	2.3	15.64	15.48	32.8	5,641	0.58%
2024/03/25	7.3	15.55	0	0.00	15.54	7.3	5,606	0.13%
2024/03/22	3.5	15.62	7.5	15.62	15.62	-4	5,623	-0.07%
2024/03/21	10	15.62	51.6	15.66	15.68	-41.6	5,624	-0.74%
2024/03/20	8	15.58	22	15.48	15.44	-14	5,617	-0.25%
2024/03/19	0	0.00	10.8	15.50	15.51	-10.8	5,667	-0.19%
2024/03/18	3.2	15.28	23.3	15.30	15.40	-20.1	5,608	-0.36%
2024/03/15	1	15.35	26.7	15.35	15.36	-25.7	5,589	-0.46%
2024/03/14	5	15.40	29.5	15.47	15.44	-24.5	5,566	-0.44%
2024/03/13	0	0.00	6.8	15.49	15.46	-6.8	5,507	-0.12%
2024/03/12	4	15.40	24.4	15.41	15.44	-20.4	5,498	-0.37%
2024/03/11	8	15.29	28	15.34	15.27	-20	5,461	-0.37%
2024/03/08	0	0.00	106.5	15.48	15.34	-106.5	5,444	-1.96%	大賣/鉅額交易
2024/03/07	3	15.13	52.6	15.09	15.16	-49.6	5,195	-0.95%
2024/03/06	13	14.78	36	14.81	14.87	-23	5,055	-0.45%
2024/03/05	3	14.79	90.3	14.83	14.80	-87.3	5,006	-1.74%
2024/03/04	23.1	14.67	59.6	14.73	14.75	-36.6	4,944	-0.74%
2024/03/01	3	14.52	2	14.56	14.50	1	4,817	0.02%
2024/02/29	5	14.51	29	14.47	14.53	-24	4,833	-0.50%
2024/02/27	4	14.55	0	0.00	14.47	4	4,819	0.08%
2024/02/26	0.5	14.55	50	14.56	14.57	-49.5	4,815	-1.03%
2024/02/23	0	0.00	6	14.64	14.57	-6	4,818	-0.12%
2024/02/22	0.2	14.54	27	14.55	14.58	-26.8	4,778	-0.56%
2024/02/21	1.6	14.51	6	14.49	14.47	-4.4	4,775	-0.09%
2024/02/20	0	0.00	18.7	14.55	14.55	-18.7	4,878	-0.38%
2024/02/19	0.2	14.48	5.1	14.50	14.49	-4.9	4,803	-0.10%
2024/02/16	7	14.50	67.7	14.51	14.49	-60.7	4,861	-1.25%
2024/02/15	3	14.55	60	14.54	14.57	-57	4,864	-1.17%
2024/02/05	2.3	14.17	1	14.10	14.17	1.3	4,683	0.03%
2024/02/02	20	14.11	1	14.12	14.13	19	4,655	0.41%
2024/02/01	0.1	14.09	4	14.06	14.10	-3.9	4,668	-0.08%
2024/01/31	3.1	14.10	13	14.14	14.11	-9.9	4,666	-0.21%
2024/01/30	0.1	14.30	3	14.31	14.28	-2.9	4,637	-0.06%
2024/01/29	4	14.29	6.8	14.29	14.30	-2.8	4,510	-0.06%
2024/01/26	0.4	14.35	70.5	14.32	14.30	-70.1	4,504	-1.56%
2024/01/25	0	0.00	59.2	14.39	14.41	-59.2	4,523	-1.31%
2024/01/23	0	0.00	28.2	14.25	14.22	-28.2	4,301	-0.66%
2024/01/22	1.5	14.14	8	14.16	14.15	-6.5	4,280	-0.15%
2024/01/19	1.3	13.92	7	13.95	14.01	-5.7	4,256	-0.13%
2024/01/18	0.2	13.75	5.1	13.70	13.70	-5	4,281	-0.12%
2024/01/17	65.8	13.75	1	13.83	13.70	64.8	4,260	1.52%
2024/01/16	12.1	14.08	4	14.11	14.12	8.1	4,185	0.19%
2024/01/15	23.1	14.18	24.4	14.15	14.18	-1.3	4,189	-0.03%
2024/01/12	6.5	14.07	3	14.11	14.12	3.5	4,212	0.08%
2024/01/11	2	14.10	1	14.14	14.13	1	4,236	0.02%
2024/01/10	2.1	14.10	3	14.11	14.10	-0.9	4,316	-0.02%
2024/01/09	2	14.17	1	14.24	14.15	1	4,369	0.02%
2024/01/08	0	0.00	1	14.18	14.19	-1	4,387	-0.02%
2024/01/05	11.6	14.18	11	14.17	14.17	0.6	4,366	0.01%
2024/01/04	0.3	14.12	10	14.14	14.14	-9.7	4,358	-0.22%
2024/01/03	75.6	14.16	0	0.00	14.13	75.6	4,369	1.73%
2024/01/02	69.5	14.37	2	14.39	14.40	67.5	4,296	1.57%
2023/12/29	22	14.46	21	14.50	14.50	1	4,280	0.02%
2023/12/28	10	14.57	3.1	14.56	14.52	6.9	4,294	0.16%
2023/12/27	17	14.45	49.3	14.45	14.49	-32.3	4,196	-0.77%
2023/12/26	0	0.00	16	14.20	14.25	-16	4,088	-0.39%
2023/12/25	4.2	14.11	11	14.11	14.13	-6.8	4,049	-0.17%
2023/12/22	1.2	14.02	9	14.05	14.04	-7.8	4,041	-0.19%
2023/12/21	23.1	13.90	0	0.00	13.96	23.1	4,092	0.57%
2023/12/20	1	14.02	9	14.04	14.05	-8	4,092	-0.20%
2023/12/19	23.4	13.97	20	13.97	13.99	3.4	4,108	0.08%
2023/12/18	41.2	14.05	38.9	14.04	14.09	2.4	4,143	0.06%
2023/12/15	9.2	14.14	6.7	14.16	14.11	2.5	4,146	0.06%
2023/12/14	0	0.00	57	14.08	14.08	-57	4,143	-1.38%
2023/12/13	6.3	13.94	5	13.94	13.94	1.3	4,092	0.03%
2023/12/12	22	13.96	1	13.94	13.94	21	4,110	0.51%
2023/12/11	2	13.89	5	13.90	13.89	-3	4,112	-0.07%
2023/12/08	0	13.90	24	13.86	13.87	-24	4,102	-0.58%
2023/12/07	29.7	13.81	0	0.00	13.81	29.7	4,109	0.72%
2023/12/06	5	13.91	1	13.93	13.93	4	4,065	0.10%
2023/12/05	7	13.90	24	13.94	13.93	-16.9	4,045	-0.42%
2023/12/04	0	0.00	13	14.08	14.02	-13	4,034	-0.32%
2023/12/01	0	0.00	5.3	13.96	13.96	-5.3	3,998	-0.13%
2023/11/30	0.3	13.92	10.5	13.95	13.95	-10.2	3,973	-0.26%
2023/11/29	5	13.91	2	13.93	13.90	3	3,953	0.08%
2023/11/28	2	13.81	30	13.84	13.90	-28	3,930	-0.71%
2023/11/27	20.2	13.83	0	0.00	13.80	20.2	3,923	0.52%
2023/11/24	0.1	13.97	6.6	13.96	13.97	-6.5	3,887	-0.17%
2023/11/22	5.5	13.89	0	0.00	13.89	5.5	3,911	0.14%
2023/11/21	1.3	13.97	45.3	13.99	14.00	-44	3,902	-1.13%
2023/11/20	4	13.88	0	0.00	13.90	4	3,860	0.10%
2023/11/17	0.3	13.86	15.2	13.87	13.88	-14.9	3,799	-0.39%
2023/11/16	1	13.77	5	13.79	13.80	-4	3,697	-0.11%
2023/11/15	1	13.79	25.9	13.85	13.80	-24.9	3,675	-0.68%
2023/11/14	0.2	13.65	14	13.65	13.66	-13.8	3,608	-0.38%
2023/11/13	6	13.61	2	13.67	13.61	4	3,610	0.11%
2023/11/10	1	13.50	3	13.50	13.51	-2	3,646	-0.05%
2023/11/09	1.2	13.56	4.7	13.58	13.57	-3.5	3,658	-0.10%
2023/11/08	0.2	13.56	11.9	13.54	13.54	-11.7	3,720	-0.32%
2023/11/07	2	13.53	0.1	13.55	13.54	1.9	3,742	0.05%
2023/11/06	1.1	13.61	9	13.61	13.58	-7.9	3,769	-0.21%
2023/11/03	3	13.46	30.6	13.48	13.51	-27.6	3,765	-0.73%
2023/11/02	0	0.00	1	13.33	13.37	-1	3,725	-0.03%
2023/11/01	2.1	13.11	5.6	13.10	13.10	-3.5	3,689	-0.10%
2023/10/31	13.4	13.03	2.4	13.08	13.01	11	3,719	0.30%
2023/10/30	1.7	13.07	0	0.00	13.08	1.7	3,731	0.05%
2023/10/27	1	13.08	0	0.00	13.05	1	3,721	0.03%
2023/10/26	20.5	13.06	8.8	13.07	13.03	11.7	3,738	0.31%
2023/10/25	1.2	13.31	7	13.34	13.34	-5.8	3,696	-0.16%
2023/10/24	7.2	13.21	0	0.00	13.27	7.2	3,732	0.19%
2023/10/23	4.8	13.29	0	0.00	13.27	4.8	3,678	0.13%
2023/10/20	9.4	13.38	0	0.00	13.40	9.4	3,640	0.26%
2023/10/19	3.4	13.43	0	0.00	13.46	3.4	3,634	0.09%
2023/10/18	9.8	13.70	13	13.64	13.64	-3.2	3,727	-0.09%
2023/10/17	1.2	13.74	20	13.78	13.76	-18.8	3,763	-0.50%
2023/10/16	2	13.66	0	0.00	13.69	2	3,825	0.05%
2023/10/13	10.6	13.70	0.2	13.72	13.73	10.4	3,860	0.27%
2023/10/12	3.4	13.71	4	13.71	13.77	-0.6	3,950	-0.02%
2023/10/11	0.5	13.69	73.5	13.69	13.69	-73	4,008	-1.82%
2023/10/06	50.4	13.52	1	13.50	13.51	49.4	4,069	1.21%
2023/10/05	2	13.46	10	13.45	13.47	-8	4,111	-0.19%
2023/10/04	20.6	13.31	0	0.00	13.30	20.6	4,091	0.50%
2023/10/03	8	13.53	5	13.54	13.47	3	4,060	0.07%
2023/10/02	1.3	13.53	5	13.55	13.54	-3.8	4,074	-0.09%
2023/09/28	14.1	13.35	0	0.00	13.38	14.1	4,128	0.34%
2023/09/27	5.7	13.27	0	0.00	13.29	5.7	4,144	0.14%
2023/09/26	28.1	13.37	0	0.00	13.33	28.1	4,173	0.67%
2023/09/25	0.1	13.51	4.3	13.50	13.50	-4.2	4,127	-0.10%
2023/09/22	13.3	13.39	5	13.43	13.43	8.3	4,190	0.20%
2023/09/21	39.5	13.47	0.1	13.46	13.46	39.4	4,202	0.94%
2023/09/20	5.3	13.59	0	0.00	13.60	5.3	4,179	0.13%
2023/09/19	39.1	13.66	0	0.00	13.65	39.1	4,203	0.93%
2023/09/18	20.2	13.74	0	0.00	13.73	20.2	4,171	0.48%
2023/09/15	0.1	13.91	5	13.88	13.92	-4.9	4,136	-0.12%
2023/09/14	0.3	13.87	10.9	13.84	13.88	-10.6	4,112	-0.26%
2023/09/13	8.1	13.72	81.2	13.72	13.74	-73.1	4,142	-1.77%
2023/09/12	1	13.65	3.1	13.70	13.72	-2.1	4,189	-0.05%
2023/09/11	15.8	13.58	0	0.00	13.59	15.8	4,228	0.37%
2023/09/08	3.1	13.57	1	13.59	13.63	2.1	4,272	0.05%
2023/09/07	23.7	13.64	4	13.64	13.63	19.7	4,355	0.45%
2023/09/06	8	13.74	0	0.00	13.74	8	4,372	0.18%
2023/09/05	11	13.75	0	0.00	13.80	11	4,397	0.25%
2023/09/04	2	13.76	0.2	13.79	13.80	1.8	4,423	0.04%
2023/09/01	0	0.00	0.1	13.79	13.77	-0.1	4,485	0.00%
2023/08/31	1.9	13.76	0	0.00	13.73	1.9	4,540	0.04%
2023/08/30	0	13.81	0.9	13.85	13.82	-0.8	4,591	-0.02%
2023/08/29	23	13.69	0	0.00	13.73	23	4,671	0.49%
2023/08/28	2.8	13.72	45	13.64	13.66	-42.2	4,706	-0.90%
2023/08/25	21.4	13.52	0	0.00	13.50	21.4	4,695	0.46%
2023/08/24	0.1	13.66	21.6	13.61	13.65	-21.6	4,776	-0.45%
2023/08/23	2.9	13.48	0	0.00	13.51	2.9	4,990	0.06%
2023/08/22	2	13.50	5	13.48	13.48	-3	5,120	-0.06%
2023/08/21	6	13.49	2	13.53	13.48	4	5,138	0.08%
2023/08/18	5.2	13.49	15	13.59	13.48	-9.9	5,183	-0.19%
2023/08/17	32.3	13.41	20	13.40	13.49	12.3	5,195	0.24%
2023/08/16	72.7	13.52	6	13.50	13.49	66.7	5,198	1.28%
2023/08/15	3.1	13.72	1.9	13.72	13.70	1.1	5,181	0.02%
2023/08/14	24.2	13.70	79	13.68	13.69	-54.8	5,235	-1.05%
2023/08/11	6.8	13.89	94	13.88	13.89	-87.2	5,207	-1.67%
2023/08/10	7.1	13.92	52.7	13.88	13.90	-45.6	5,202	-0.88%
2023/08/09	3	13.99	0	0.00	13.99	3	5,199	0.06%
2023/08/08	25.3	13.97	0	0.00	14.00	25.3	5,232	0.48%
2023/08/07	0	0.00	3.9	14.10	14.10	-3.9	5,212	-0.08%
2023/08/04	3.2	14.03	2	14.00	14.04	1.2	5,232	0.02%
2023/08/02	77.4	14.10	3.2	14.14	14.05	74.2	5,220	1.42%
2023/08/01	3.5	14.21	0	0.00	14.25	3.5	5,198	0.07%
2023/07/31	11.3	14.22	1	14.30	14.20	10.2	5,222	0.20%
2023/07/28	1.4	14.28	35	14.29	14.28	-33.6	5,230	-0.64%
2023/07/27	7.1	14.16	11	14.15	14.22	-3.9	5,240	-0.07%
2023/07/26	9	14.03	88	14.06	14.04	-79	5,220	-1.51%
2023/07/25	100.2	13.98	80	13.99	14.03	20.2	5,239	0.39%
2023/07/24	13.2	13.89	1	13.91	13.90	12.2	5,248	0.23%
2023/07/21	51	13.91	0	0.00	13.91	51	5,309	0.96%
2023/07/20	32.6	14.08	0.1	14.09	14.12	32.5	5,292	0.61%
2023/07/19	8.7	14.20	3.8	14.19	14.10	4.9	5,218	0.09%
2023/07/18	9.5	14.29	41.8	14.34	14.24	-32.3	5,254	-0.62%
2023/07/17	43	14.45	20.6	14.41	14.47	22.4	5,428	0.41%
2023/07/14	8.8	14.38	8.9	14.40	14.43	-0.1	5,617	0.00%
2023/07/13	5.3	14.36	123.1	14.35	14.29	-117.8	5,612	-2.10%	大賣/鉅額交易
2023/07/12	34	14.19	0	0.00	14.20	34	5,593	0.61%
2023/07/11	1.2	14.22	11	14.21	14.22	-9.8	5,605	-0.17%
2023/07/10	17.1	14.06	0	0.00	14.06	17.1	5,711	0.30%
2023/07/07	10.8	14.01	10	14.11	14.06	0.8	5,745	0.01%
2023/07/06	56.5	14.16	10.2	14.19	14.13	46.2	5,782	0.80%
2023/07/05	9.1	14.28	0	0.00	14.27	9.1	5,815	0.16%
2023/07/04	32.1	14.29	5	14.28	14.32	27.1	5,817	0.47%
2023/07/03	10	14.27	10.8	14.25	14.26	-0.8	5,772	-0.01%
2023/06/30	1.2	14.12	3	14.15	14.21	-1.8	5,761	-0.03%
2023/06/29	14.1	14.23	1.1	14.23	14.16	13	5,680	0.23%
2023/06/28	16.1	14.21	9	14.22	14.21	7.1	5,656	0.13%
2023/06/27	10.6	14.22	10.2	14.23	14.19	0.4	5,659	0.01%
2023/06/26	4.8	14.36	0.3	14.39	14.35	4.5	5,633	0.08%
2023/06/21	31.6	14.39	21	14.41	14.46	10.6	5,607	0.19%
2023/06/20	10.6	14.42	1	14.42	14.41	9.6	5,611	0.17%
2023/06/19	18	14.48	0	0.00	14.47	18	5,613	0.32%
2023/06/16	11.2	14.41	1.3	14.41	14.40	10	5,588	0.18%
2023/06/15	2	14.38	1	14.43	14.45	1	5,562	0.02%
2023/06/14	10.3	14.36	4.1	14.36	14.36	6.2	5,509	0.11%
2023/06/13	12	14.31	43.5	14.34	14.37	-31.5	5,491	-0.57%
2023/06/12	0	0.00	41	14.18	14.17	-41	5,407	-0.76%
2023/06/09	4.2	14.07	3.1	14.07	14.12	1.1	5,420	0.02%
2023/06/08	16.8	14.03	8	13.99	13.99	8.8	5,413	0.16%
2023/06/07	1.2	14.03	11.2	14.03	14.09	-10	5,403	-0.19%
2023/06/06	0	13.95	15	13.93	13.93	-15	5,337	-0.28%
2023/06/05	9.1	13.91	65	13.92	13.90	-56	5,292	-1.06%
2023/06/02	3.1	13.85	146.4	13.87	13.87	-143.4	5,237	-2.74%	大賣/鉅額交易
2023/06/01	7.5	13.70	0	0.00	13.71	7.5	5,183	0.15%
2023/05/31	8.2	13.83	41.3	13.86	13.87	-33.2	5,126	-0.65%
2023/05/30	0.2	13.86	38	13.85	13.87	-37.8	5,083	-0.74%
2023/05/29	9.4	13.82	66.3	13.89	13.83	-56.8	4,978	-1.14%
2023/05/26	6.2	13.71	115.1	13.67	13.72	-108.9	4,756	-2.29%	大賣/鉅額交易
2023/05/25	21	13.52	79	13.52	13.54	-58	4,621	-1.26%
2023/05/24	2.8	13.47	0	0.00	13.49	2.8	4,607	0.06%
2023/05/23	18.1	13.49	0	0.00	13.51	18.1	4,555	0.40%
2023/05/22	130.5	13.50	0	0.00	13.50	130.5	4,518	2.89%	大買/鉅額交易
2023/05/19	0	13.55	45	13.54	13.54	-45	4,476	-1.00%
2023/05/18	16	13.51	8	13.52	13.52	8	4,421	0.18%
2023/05/17	5.2	13.37	60	13.36	13.37	-54.8	4,368	-1.25%
2023/05/16	14	13.23	11	13.23	13.23	3	4,319	0.07%
2023/05/15	31.3	13.08	21	13.06	13.08	10.3	4,317	0.24%
2023/05/12	37.6	13.09	10	13.08	13.11	27.6	4,298	0.64%
2023/05/11	27.2	13.19	7	13.21	13.18	20.2	4,236	0.48%
2023/05/10	6.4	13.22	2	13.24	13.22	4.4	4,211	0.11%
2023/05/09	6	13.29	3	13.29	13.30	3	4,170	0.07%
2023/05/08	15.6	13.26	4	13.29	13.26	11.6	4,164	0.28%
2023/05/05	4.3	13.22	0	0.00	13.19	4.3	4,122	0.11%
2023/05/04	16.4	13.16	2	13.18	13.18	14.4	4,104	0.35%
2023/05/03	45.1	13.15	1	13.16	13.16	44.1	4,056	1.09%
2023/05/02	6	13.20	0	0.00	13.22	6	4,022	0.15%
2023/04/28	17.2	13.12	4	13.13	13.12	13.2	4,060	0.32%
2023/04/27	22.2	13.04	0	0.00	13.05	22.2	4,048	0.55%
2023/04/26	29.1	12.99	1	13.00	13.03	28.1	4,031	0.70%
2023/04/25	40.8	13.16	6	13.20	13.07	34.8	3,936	0.88%
2023/04/24	22.1	13.24	0	0.00	13.25	22.1	3,827	0.58%
2023/04/21	40.8	13.36	1	13.41	13.29	39.8	3,775	1.05%
2023/04/20	71	13.60	13.5	13.60	13.58	57.5	3,622	1.59%
2023/04/19	78.7	13.70	8	13.74	13.64	70.7	3,381	2.09%
2023/04/18	59	13.77	7	13.79	13.78	52	3,078	1.69%
2023/04/17	90	13.76	1	13.78	13.80	89	3,000	2.97%
2023/04/14	46	13.78	10	13.80	13.79	36	2,916	1.23%
2023/04/13	87.6	13.79	1	13.80	13.77	86.6	2,831	3.06%
2023/04/12	9.2	13.81	4	13.82	13.85	5.2	2,700	0.19%
2023/04/11	19	13.81	167.9	13.84	13.81	-148.9	2,630	-5.66%	大賣/鉅額交易
2023/04/10	77.5	13.85	5	13.92	13.83	72.5	2,541	2.85%
2023/04/07	21	13.85	0	0.00	13.87	21	2,423	0.87%
2023/04/06	29.2	13.78	0	0.00	13.86	29.2	2,368	1.23%
2023/03/31	10	13.87	1	13.85	13.86	9	2,335	0.39%
2023/03/30	6	13.78	7	13.77	13.78	-1	2,313	-0.04%
2023/03/29	11.2	13.69	2	13.72	13.70	9.2	2,294	0.40%
2023/03/28	82.3	13.72	0	0.00	13.70	82.3	2,279	3.61%
2023/03/27	58.3	13.79	0.9	13.82	13.79	57.4	2,240	2.56%
2023/03/24	20	13.80	20	13.79	13.85	0	2,213	0.00%
2023/03/23	81	13.73	3.1	13.80	13.79	77.9	2,180	3.57%
2023/03/22	0.3	13.71	2	13.69	13.75	-1.7	2,130	-0.08%
2023/03/21	23.9	13.60	3.8	13.61	13.59	20.1	2,087	0.96%
2023/03/20	18.3	13.60	0	0.00	13.61	18.3	2,046	0.90%
2023/03/17	2	13.62	0	0.00	13.64	2	2,009	0.10%
2023/03/16	5.2	13.46	3	13.47	13.48	2.2	2,000	0.11%
2023/03/15	5.3	13.55	0	0.00	13.54	5.3	1,957	0.27%
2023/03/14	25.7	13.53	1	13.53	13.47	24.7	1,953	1.26%
2023/03/13	3	13.64	2	13.55	13.71	1	1,892	0.05%
2023/03/10	29.2	13.62	0	0.00	13.62	29.2	1,848	1.58%
2023/03/09	7.5	13.82	7	13.82	13.78	0.5	1,831	0.03%
2023/03/08	23.4	13.72	0	0.00	13.78	23.4	1,823	1.28%
2023/03/07	11.5	13.70	2	13.81	13.80	9.5	1,807	0.53%
2023/03/06	3	13.75	3.4	13.71	13.73	-0.4	1,810	-0.02%
2023/03/03	0	0.00	1	13.64	13.62	-1	1,774	-0.06%
2023/03/02	3.4	13.56	0	0.00	13.55	3.4	1,764	0.19%
2023/03/01	0.2	13.46	0.6	13.56	13.57	-0.5	1,756	-0.03%
2023/02/24	15.2	13.50	5	13.51	13.46	10.2	1,740	0.59%
2023/02/23	3.2	13.51	8	13.50	13.52	-4.8	1,722	-0.28%
2023/02/22	6.3	13.32	14.1	13.32	13.36	-7.8	1,729	-0.45%
2023/02/21	8	13.46	0	0.00	13.48	8	1,724	0.46%
2023/02/20	6	13.51	1	13.52	13.52	5	1,749	0.29%
2023/02/17	15	13.41	3.5	13.42	13.45	11.5	1,785	0.64%
2023/02/16	0.1	13.55	16.2	13.55	13.52	-16.1	1,798	-0.89%
2023/02/15	12.2	13.45	0	0.00	13.40	12.2	1,817	0.67%
2023/02/14	0	0.00	11	13.57	13.58	-11	1,786	-0.62%
2023/02/13	3.1	13.48	0	0.00	13.48	3.1	1,782	0.18%
2023/02/10	1	13.50	37	13.55	13.55	-36	1,765	-2.04%
2023/02/09	0.1	13.51	0	0.00	13.52	0.1	1,747	0.01%
2023/02/08	2.8	13.50	12	13.50	13.51	-9.2	1,744	-0.53%
2023/02/07	2	13.30	0	0.00	13.33	2	1,738	0.12%
2023/02/06	11.4	13.40	3	13.38	13.35	8.4	1,724	0.49%
2023/02/03	24	13.49	0	0.00	13.50	24	1,707	1.41%
2023/02/02	5.1	13.48	1	13.41	13.50	4.1	1,705	0.24%
2023/02/01	1	13.25	0	0.00	13.32	1	1,682	0.06%
2023/01/31	2.7	13.33	4	13.29	13.26	-1.3	1,682	-0.08%
2023/01/30	3	13.32	16.7	13.30	13.40	-13.7	1,665	-0.82%
2023/01/17	3.3	13.12	1	13.12	13.12	2.3	1,603	0.14%
2023/01/16	0.6	13.06	3	13.06	13.05	-2.5	1,567	-0.16%
2023/01/13	6.5	13.00	15	13.05	13.01	-8.5	1,530	-0.56%
2023/01/12	3.1	12.92	0.6	12.92	12.91	2.5	1,524	0.17%
2023/01/11	71	12.97	4	12.96	12.95	67	1,540	4.35%
2023/01/10	1	12.96	0.2	12.89	12.94	0.8	1,549	0.05%
2023/01/09	0.2	12.80	15.5	12.74	12.85	-15.3	1,560	-0.98%
2023/01/06	1.1	12.41	0	0.00	12.47	1.1	1,563	0.07%
2023/01/05	15	12.35	1.1	12.36	12.33	13.9	1,589	0.87%
2023/01/04	24.5	12.30	0	0.00	12.28	24.5	1,601	1.53%
2023/01/03	11.1	12.18	2	12.13	12.31	9.1	1,673	0.54%
2022/12/30	3	12.27	0	0.00	12.25	3	1,692	0.18%
2022/12/29	0	12.12	0	12.23	12.18	0	1,714	0.00%
2022/12/28	10.5	12.23	0.1	12.21	12.20	10.4	1,745	0.60%
2022/12/26	4.1	12.35	0.2	12.39	12.38	3.9	1,796	0.21%
2022/12/23	6.1	12.35	0	0.00	12.37	6.1	1,815	0.34%
2022/12/22	7.4	12.50	0	0.00	12.52	7.4	1,833	0.40%
2022/12/21	0.2	12.37	0	0.00	12.33	0.2	1,859	0.01%
2022/12/20	5	12.40	0	0.00	12.30	5	1,876	0.27%
2022/12/19	13.2	12.50	0	0.00	12.49	13.2	1,926	0.69%
2022/12/16	1.1	12.56	0	0.00	12.58	1.1	1,935	0.06%
2022/12/14	0.1	12.75	4.2	12.70	12.77	-4	1,959	-0.21%
2022/12/13	4.2	12.67	0	0.00	12.61	4.2	1,969	0.21%
2022/12/12	16.1	12.63	0	12.67	12.68	16	1,997	0.80%
2022/12/09	2	12.79	0	0.00	12.76	2	1,996	0.10%
2022/12/08	0.7	12.61	0	0.00	12.57	0.7	2,001	0.03%
2022/12/07	0.1	12.82	2.3	12.77	12.73	-2.2	2,000	-0.11%
2022/12/06	9	12.92	1	12.88	12.80	8	1,995	0.40%
2022/12/05	0.4	13.05	1	13.07	12.99	-0.6	1,991	-0.03%
2022/12/02	1	12.97	1	12.94	12.97	0	1,981	0.00%
2022/12/01	4	13.15	3	13.13	13.05	1	1,989	0.05%
2022/11/30	1.3	12.80	0.3	12.86	12.94	0.9	1,982	0.05%
2022/11/29	1	12.70	45.2	12.60	12.79	-44.1	1,994	-2.21%
2022/11/28	4.8	12.65	0	12.70	12.67	4.8	2,007	0.24%
2022/11/25	0	12.89	2	12.89	12.89	-2	2,020	-0.10%
2022/11/24	0	0.00	17	12.90	12.90	-17	2,020	-0.84%
2022/11/23	0.1	12.85	5	12.85	12.84	-4.9	2,015	-0.24%
2022/11/21	3.2	12.69	0	0.00	12.68	3.2	2,035	0.16%
2022/11/18	2.2	12.78	0	0.00	12.73	2.2	2,043	0.11%
2022/11/17	0.1	12.68	2	12.75	12.76	-1.9	2,042	-0.09%
2022/11/16	3.2	12.73	1	12.72	12.73	2.2	2,038	0.11%
2022/11/15	1	12.79	43	12.79	12.82	-42	2,014	-2.09%
2022/11/14	15.1	12.50	5	12.46	12.46	10.1	1,966	0.51%
2022/11/11	2	12.36	0	0.00	12.35	2	1,940	0.10%
2022/11/10	2.1	11.87	2	11.87	11.86	0.1	1,899	0.01%
2022/11/09	1	11.87	5	11.89	11.91	-4	1,906	-0.21%
2022/11/08	3.2	11.68	10	11.69	11.67	-6.8	1,902	-0.36%
2022/11/07	2	11.57	2	11.50	11.60	0	1,894	0.00%
2022/11/03	10.3	11.33	5	11.33	11.34	5.3	1,884	0.28%
2022/11/02	5	11.43	0	0.00	11.46	5	1,880	0.27%
2022/11/01	3	11.44	1	11.41	11.42	2	1,889	0.11%
2022/10/31	4	11.41	2	11.31	11.38	2	1,894	0.11%
2022/10/28	1.3	11.27	0	0.00	11.26	1.3	1,899	0.07%
2022/10/27	0	0.00	0.1	11.32	11.39	-0.1	1,896	0.00%
2022/10/26	1	11.25	0	0.00	11.21	1	1,900	0.06%
2022/10/25	0.1	11.23	0	0.00	11.25	0.1	1,888	0.01%
2022/10/24	4	11.38	1	11.38	11.32	3	1,890	0.16%
2022/10/21	5	11.38	0	0.00	11.28	5	1,890	0.26%
2022/10/20	5	11.09	0	0.00	11.29	5	1,890	0.26%
2022/10/19	3	11.39	0	0.00	11.30	3	1,874	0.16%
2022/10/18	2.3	11.58	4	11.56	11.62	-1.7	1,846	-0.09%
2022/10/17	13.2	11.46	0	0.00	11.52	13.2	1,813	0.73%
2022/10/14	2	11.70	0	0.00	11.69	2	1,782	0.11%
2022/10/13	43.8	11.52	0	0.00	11.38	43.8	1,765	2.48%
2022/10/12	11	11.59	1.6	11.51	11.56	9.4	1,724	0.55%
2022/10/11	14.4	11.59	2	11.55	11.54	12.4	1,697	0.73%
2022/10/07	13	12.12	0	0.00	12.10	13	1,618	0.81%
2022/10/06	1.1	12.23	0.5	12.22	12.25	0.6	1,587	0.04%
2022/10/05	10.5	12.18	5	12.18	12.18	5.5	1,577	0.35%
2022/10/04	0	11.94	2.1	11.95	11.97	-2.1	1,555	-0.13%
2022/10/03	3.9	11.70	2.5	11.76	11.68	1.4	1,528	0.09%
2022/09/30	0.2	11.80	5	11.81	11.83	-4.8	1,491	-0.32%
2022/09/29	6.8	11.94	31.4	11.93	11.94	-24.6	1,481	-1.66%
2022/09/28	5	12.02	1.1	12.10	11.93	3.9	1,494	0.26%
2022/09/27	6.3	12.16	2.3	12.17	12.19	4	1,473	0.27%
2022/09/26	5.9	12.25	0	0.00	12.23	5.9	1,489	0.39%
2022/09/23	0.5	12.51	0	0.00	12.49	0.5	1,494	0.03%
2022/09/22	1.2	12.51	0	0.00	12.57	1.2	1,524	0.08%
2022/09/21	1.2	12.76	0	12.80	12.75	1.2	1,524	0.08%
2022/09/19	4.5	12.79	0	0.00	12.76	4.5	1,516	0.29%
2022/09/16	5	12.85	9	12.89	12.89	-4	1,496	-0.27%
2022/09/15	0	12.98	0	0.00	12.97	0	1,524	0.00%
2022/09/14	5	12.90	1	12.86	12.92	4	1,567	0.26%
2022/09/13	0	0.00	8	13.13	13.14	-8	1,568	-0.51%
2022/09/12	2	13.07	2	13.05	13.05	0	1,591	0.00%
2022/09/08	2.1	12.79	0	12.82	12.86	2.1	1,627	0.13%
2022/09/07	1.1	12.78	0	0.00	12.75	1.1	1,632	0.07%
2022/09/06	0.3	13.00	7	12.97	12.96	-6.8	1,618	-0.42%
2022/09/05	0.2	12.90	0	0.00	12.93	0.2	1,624	0.01%
2022/09/02	5.1	12.97	2	12.96	12.94	3.1	1,617	0.19%
2022/09/01	6.5	13.03	0	0.00	13.04	6.5	1,600	0.41%
2022/08/30	0	13.18	3	13.09	13.15	-3	1,560	-0.19%
2022/08/29	2.2	13.07	0	0.00	13.09	2.2	1,563	0.14%
2022/08/26	3	13.40	1	13.40	13.38	2	1,545	0.13%
2022/08/25	2.1	13.33	0	0.00	13.34	2.1	1,540	0.14%
2022/08/23	3.1	13.26	4.7	13.27	13.27	-1.5	1,537	-0.10%
2022/08/22	8	13.44	1	13.50	13.41	7	1,539	0.45%
2022/08/19	1	13.50	1	13.58	13.57	0	1,533	0.00%
2022/08/18	0	0.00	0	13.55	13.54	0	1,560	0.00%
2022/08/17	0.2	13.56	0	0.00	13.60	0.2	1,559	0.01%
2022/08/16	3.6	13.60	0	0.00	13.60	3.6	1,574	0.23%
2022/08/15	2.1	13.60	2.8	13.60	13.61	-0.7	1,580	-0.05%
2022/08/12	1.8	13.55	0	0.00	13.55	1.8	1,573	0.11%
2022/08/10	1	13.17	0	0.00	13.20	1	1,590	0.06%
2022/08/09	0.3	13.27	12	13.32	13.31	-11.7	1,590	-0.74%
2022/08/05	0	13.29	1	13.23	13.31	-1	1,612	-0.06%
2022/08/04	1.2	12.98	0	0.00	13.00	1.2	1,654	0.07%
2022/08/03	3	12.85	0	0.00	12.91	3	1,658	0.18%
2022/08/02	4	12.90	0	0.00	12.90	4	1,687	0.24%
2022/07/29	2	13.06	0.8	13.05	13.07	1.2	1,709	0.07%
2022/07/28	6.1	12.98	0.2	12.99	12.96	5.9	1,705	0.35%
2022/07/26	1.1	12.87	3	12.84	12.86	-1.9	1,712	-0.11%
2022/07/25	0	12.99	0	0.00	13.02	0	1,710	0.00%
2022/07/20	0.1	12.93	0	0.00	12.85	0.1	1,775	0.01%
2022/07/19	1.3	12.76	2	12.77	12.75	-0.7	1,817	-0.04%
2022/07/18	1	12.76	1.3	12.74	12.75	-0.3	1,836	-0.02%
2022/07/15	8.2	12.77	5	12.75	12.80	3.2	1,834	0.17%
2022/07/14	1.1	12.61	2	12.71	12.71	-0.9	1,833	-0.05%
2022/07/13	1	12.67	0	0.00	12.67	1	1,849	0.05%
2022/07/12	5.7	12.35	0	0.00	12.32	5.7	1,883	0.30%
2022/07/11	0	0.00	1	12.75	12.65	-1	1,900	-0.05%
2022/07/08	2.1	12.84	0	0.00	12.79	2.1	1,915	0.11%
2022/07/07	3	12.70	3	12.70	12.70	0	1,924	0.00%
2022/07/06	1.2	12.42	4	12.48	12.36	-2.8	1,960	-0.14%
2022/07/05	8.1	12.54	0	0.00	12.64	8.1	1,981	0.41%
2022/07/04	2.5	12.54	23	12.55	12.53	-20.5	1,991	-1.03%
2022/07/01	13.1	12.72	10.1	12.68	12.60	3	2,047	0.14%
2022/06/30	14.2	13.02	0	0.00	12.95	14.2	2,027	0.70%
2022/06/29	0.1	13.35	0	0.00	13.31	0.1	1,997	0.01%
2022/06/27	0.1	13.60	7	13.60	13.59	-6.9	2,017	-0.34%
2022/06/24	0	13.45	2.1	13.35	13.32	-2.1	2,022	-0.10%
2022/06/23	9.3	13.36	0	0.00	13.27	9.3	2,052	0.45%
2022/06/22	6	13.68	0	0.00	13.51	6	2,027	0.30%
2022/06/21	0	0.00	2	13.73	13.82	-2	1,994	-0.10%
2022/06/20	3	13.62	80	13.65	13.56	-77	2,009	-3.83%
2022/06/17	12.8	13.67	0.1	13.63	13.68	12.7	2,012	0.63%
2022/06/16	1.1	14.12	1	14.10	13.87	0.1	1,997	0.00%
2022/06/15	1	14.01	0	0.00	13.97	1	2,002	0.05%
2022/06/14	5.2	13.88	2	13.96	13.97	3.2	2,050	0.16%
2022/06/13	9.1	13.99	0	0.00	14.00	9.1	2,064	0.44%
2022/06/10	1.3	14.32	6	14.33	14.34	-4.7	2,111	-0.22%
2022/06/08	11	14.54	1	14.55	14.53	10	2,174	0.46%
2022/06/07	5.2	14.40	0	0.00	14.39	5.2	2,202	0.24%
2022/06/06	1	14.39	1	14.47	14.51	0	2,231	0.00%
2022/06/02	0.3	14.44	5	14.40	14.42	-4.7	2,381	-0.20%
2022/05/31	5	14.43	2	14.38	14.53	3	2,597	0.12%
2022/05/30	0	0.00	2	14.31	14.44	-2	2,590	-0.08%
2022/05/27	6	14.15	1	14.12	14.16	5	2,595	0.19%
2022/05/25	0	0.00	6	13.96	14.04	-6	2,676	-0.22%
2022/05/24	1	14.08	4	13.96	13.95	-3	2,803	-0.11%
2022/05/23	0.1	14.14	1.7	14.16	14.12	-1.7	2,801	-0.06%
2022/05/19	1	13.99	0	0.00	14.03	1	2,883	0.03%
2022/05/18	1.1	14.22	0.5	14.24	14.26	0.6	2,890	0.02%
2022/05/17	5	14.07	1	14.07	14.10	4	2,928	0.14%
2022/05/16	1	13.99	0	0.00	13.99	1	2,960	0.03%
2022/05/13	2.5	13.91	0	0.00	13.93	2.5	2,991	0.08%
2022/05/12	6.4	13.84	0.5	13.96	13.75	5.9	3,080	0.19%
2022/05/11	0.1	14.13	0.1	14.09	14.10	0	3,078	0.00%
2022/05/10	11.6	13.86	1	13.91	14.13	10.6	3,091	0.34%
2022/05/09	6.3	14.12	6.1	14.15	14.10	0.2	3,087	0.01%
2022/05/06	7	14.32	1	14.27	14.35	6	3,093	0.19%
2022/05/05	2	14.60	10	14.62	14.58	-8	3,151	-0.25%
2022/05/04	0.1	14.41	0	0.00	14.42	0.1	3,220	0.00%
2022/05/03	1.7	14.40	0	0.00	14.38	1.7	3,279	0.05%
2022/04/29	2.2	14.56	3	14.48	14.49	-0.8	3,328	-0.03%
2022/04/28	8.1	14.34	0	0.00	14.36	8.1	3,396	0.24%
2022/04/27	11	14.12	1.7	14.17	14.15	9.3	3,424	0.27%
2022/04/26	5	14.41	0	0.00	14.43	5	3,421	0.15%
2022/04/25	19	14.44	0	0.00	14.42	19	3,453	0.55%
2022/04/22	1.8	14.68	1	14.63	14.74	0.8	3,504	0.02%
2022/04/21	0.6	14.80	0	0.00	14.79	0.6	3,567	0.02%
2022/04/20	2	14.73	0	0.00	14.73	2	3,638	0.05%
2022/04/19	12.4	14.74	0	0.00	14.71	12.4	3,669	0.34%
2022/04/18	4.1	14.65	5.1	14.66	14.66	-1	3,730	-0.03%
2022/04/15	10.5	14.77	20	14.76	14.78	-9.5	3,729	-0.26%
2022/04/14	4	14.98	6	15.00	14.95	-2	3,792	-0.05%
2022/04/13	5.2	15.02	1	14.93	15.03	4.2	3,878	0.11%
2022/04/12	8.1	14.82	35	14.75	14.82	-26.9	3,999	-0.67%
2022/04/11	10.5	14.93	4.1	14.85	14.87	6.4	4,225	0.15%
2022/04/08	1.5	15.04	1.5	15.05	15.07	0	4,301	0.00%
2022/04/07	9.8	15.02	2	15.01	14.99	7.8	4,324	0.18%
2022/04/06	4.3	15.20	1	15.12	15.22	3.3	4,294	0.08%
2022/04/01	2	15.31	9	15.30	15.35	-7	4,295	-0.16%
2022/03/31	3.1	15.46	0	0.00	15.44	3.1	4,325	0.07%
2022/03/30	1.6	15.49	39.4	15.50	15.49	-37.8	4,347	-0.87%
2022/03/29	3	15.36	0	0.00	15.35	3	4,354	0.07%
2022/03/28	1.5	15.26	1	15.22	15.36	0.5	4,358	0.01%
2022/03/25	2.1	15.42	4	15.42	15.41	-1.9	4,340	-0.04%
2022/03/24	1.7	15.41	0	15.44	15.44	1.7	4,417	0.04%
2022/03/23	0	0.00	16.7	15.45	15.46	-16.7	4,433	-0.38%
2022/03/22	2.6	15.35	1	15.36	15.37	1.6	4,448	0.04%
2022/03/21	18.3	15.40	11	15.42	15.36	7.3	4,451	0.16%
2022/03/18	6	15.31	2	15.31	15.31	4	4,501	0.09%
2022/03/17	0	0.00	5	15.30	15.35	-5	4,513	-0.11%
2022/03/16	3.6	14.92	0	0.00	15.00	3.6	4,488	0.08%
2022/03/15	16.3	14.90	1	14.88	14.88	15.3	4,498	0.34%
2022/03/14	0.1	15.15	1	15.17	15.08	-0.9	4,504	-0.02%
2022/03/11	14.2	15.13	0	0.00	15.11	14.2	4,507	0.31%
2022/03/10	10	15.24	3	15.22	15.24	7	4,509	0.16%
2022/03/09	4.4	14.91	3	14.91	14.95	1.4	4,531	0.03%
2022/03/08	35.8	14.83	10	14.79	14.75	25.8	4,553	0.57%
2022/03/07	24.3	15.06	25	15.01	15.05	-0.8	4,442	-0.02%
2022/03/04	8.7	15.45	2.1	15.49	15.44	6.6	4,311	0.15%
2022/03/03	4.5	15.57	1	15.65	15.60	3.5	4,334	0.08%
2022/03/02	8.3	15.52	0	0.00	15.56	8.3	4,485	0.18%
2022/03/01	26.1	15.49	8	15.60	15.59	18.1	4,495	0.40%
2022/02/25	24.5	15.41	2	15.49	15.40	22.5	4,509	0.50%
2022/02/24	36.6	15.53	8	15.47	15.43	28.6	4,501	0.64%
2022/02/23	1	15.72	1	15.75	15.77	0	4,404	0.00%
2022/02/22	21.2	15.70	1	15.72	15.70	20.2	4,472	0.45%
2022/02/21	13.4	15.77	3	15.84	15.88	10.4	4,442	0.23%
2022/02/18	2.1	15.87	0.1	15.87	15.89	2	4,471	0.05%
2022/02/17	2.5	15.93	10	15.97	15.93	-7.5	4,507	-0.17%
2022/02/16	5	15.92	95.3	15.92	15.90	-90.3	4,526	-1.99%
2022/02/15	5.4	15.75	0	0.00	15.73	5.4	4,537	0.12%
2022/02/14	23.4	15.77	0	0.00	15.78	23.4	4,538	0.52%
2022/02/11	7.1	16.01	1	16.08	16.05	6.1	4,494	0.14%
2022/02/10	6.5	16.05	5	16.03	16.11	1.5	4,549	0.03%
2022/02/09	2.2	15.96	22	15.97	16.03	-19.8	4,586	-0.43%
2022/02/08	9.5	15.93	3.1	15.91	15.92	6.4	4,616	0.14%
2022/02/07	16	15.79	0	0.00	15.84	16	4,652	0.34%
2022/01/26	25.9	15.82	3.3	15.83	15.81	22.5	4,599	0.49%
2022/01/25	17.7	15.91	5.5	15.94	15.93	12.2	4,591	0.26%
2022/01/24	34	16.00	18.9	15.96	16.12	15.1	4,581	0.33%
2022/01/21	29.1	16.07	28	16.07	16.04	1.1	4,583	0.02%
2022/01/20	5.6	16.23	10	16.26	16.30	-4.4	4,578	-0.10%
2022/01/19	8.6	16.27	38.4	16.27	16.26	-29.8	4,619	-0.64%
2022/01/18	11.6	16.49	7.5	16.51	16.43	4.1	4,664	0.09%
2022/01/17	5	16.52	83.3	16.52	16.55	-78.3	4,789	-1.63%
2022/01/14	10.7	16.38	9	16.36	16.38	1.7	4,882	0.04%
2022/01/13	3.3	16.36	52	16.38	16.39	-48.7	5,010	-0.97%
2022/01/12	3.5	16.23	3.1	16.22	16.26	0.4	5,464	0.01%
2022/01/11	10	16.13	58	16.17	16.20	-48	5,629	-0.85%
2022/01/10	9.1	16.16	79	16.18	16.18	-70	5,734	-1.22%
2022/01/07	21.1	16.19	6	16.21	16.18	15.1	5,766	0.26%
2022/01/06	34.3	16.29	16.4	16.28	16.28	17.9	5,750	0.31%
2022/01/05	2.5	16.44	20	16.40	16.40	-17.6	5,733	-0.31%
2022/01/04	10	16.29	66.5	16.29	16.34	-56.5	5,708	-0.99%
2022/01/03	63.7	16.17	16.9	16.23	16.12	46.7	5,535	0.84%
2021/12/30	23.1	16.16	12	16.17	16.16	11.1	5,468	0.20%
2021/12/29	2.5	16.16	17	16.16	16.18	-14.5	5,563	-0.26%
2021/12/28	6.7	16.07	3	16.10	16.10	3.7	5,648	0.06%
2021/12/27	2.1	16.00	3	16.01	16.00	-1	5,810	-0.02%
2021/12/24	3.4	15.97	1	15.99	15.96	2.4	5,896	0.04%
2021/12/23	9	15.98	11.2	15.94	15.94	-2.2	5,896	-0.04%
2021/12/22	5	15.90	7	15.90	15.91	-2	6,061	-0.03%
2021/12/21	1.2	15.88	7	15.87	15.89	-5.9	6,098	-0.10%
2021/12/20	22.7	15.81	0	0.00	15.79	22.7	6,102	0.37%
2021/12/17	7.2	15.87	0.6	15.94	15.91	6.5	6,031	0.11%
2021/12/16	12	15.85	2	15.90	15.93	10	6,023	0.17%
2021/12/15	0.1	15.83	12	15.83	15.82	-11.9	6,112	-0.19%
2021/12/14	20.1	15.76	1	15.78	15.79	19.1	6,108	0.31%
2021/12/13	6.2	15.92	3	15.95	15.87	3.2	6,046	0.05%
2021/12/10	1.2	15.89	1	15.88	15.90	0.2	6,029	0.00%
2021/12/09	8	15.91	6	15.90	15.91	2	6,015	0.03%
2021/12/08	2	15.97	6	16.02	15.94	-4	5,996	-0.07%
2021/12/07	13.1	15.85	1	15.85	15.93	12.1	5,963	0.20%
2021/12/06	8.5	15.83	5.9	15.88	15.89	2.7	5,948	0.04%
2021/12/03	7.5	15.86	25	15.92	15.92	-17.5	5,981	-0.29%
2021/12/02	6	15.88	17.2	15.87	15.86	-11.2	5,977	-0.19%
2021/12/01	5.6	15.65	9.3	15.74	15.81	-3.8	6,050	-0.06%
2021/11/30	8.2	15.71	2	15.72	15.60	6.2	6,234	0.10%
2021/11/29	12.7	15.58	11.4	15.57	15.56	1.3	6,277	0.02%
2021/11/26	35.1	15.63	57	15.60	15.55	-21.9	6,258	-0.35%
2021/11/25	28.5	15.71	4	15.72	15.74	24.5	6,133	0.40%
2021/11/24	22.3	15.74	16.9	15.73	15.75	5.4	6,160	0.09%
2021/11/23	6.4	15.79	14.1	15.78	15.78	-7.8	6,138	-0.13%
2021/11/22	12.1	15.93	10.4	15.92	15.91	1.8	6,109	0.03%
2021/11/19	3.3	15.91	33.5	15.93	15.90	-30.2	6,100	-0.50%
2021/11/18	8	15.83	5	15.83	15.84	3	6,033	0.05%
2021/11/17	7	15.80	34	15.82	15.81	-27	6,008	-0.45%
2021/11/16	7.6	15.76	4	15.76	15.75	3.6	6,011	0.06%
2021/11/15	20.4	15.74	5.8	15.73	15.72	14.6	6,046	0.24%
2021/11/12	24.1	15.64	35	15.63	15.64	-10.9	6,004	-0.18%
2021/11/11	27.3	15.58	79	15.54	15.61	-51.7	5,979	-0.86%
2021/11/10	7.2	15.69	42.4	15.66	15.67	-35.2	5,961	-0.59%
2021/11/09	70	15.71	21.3	15.72	15.71	48.7	5,945	0.82%
2021/11/08	2.8	15.53	38.1	15.52	15.56	-35.4	5,847	-0.60%
2021/11/05	6	15.42	30.2	15.40	15.42	-24.2	5,821	-0.41%
2021/11/04	15.3	15.35	2.3	15.34	15.32	13	5,790	0.22%
2021/11/03	0.5	15.34	3.3	15.37	15.35	-2.8	5,767	-0.05%
2021/11/02	13.3	15.34	17.3	15.33	15.28	-4	5,780	-0.07%
2021/11/01	0.4	15.32	15	15.31	15.31	-14.6	5,799	-0.25%
2021/10/29	23.1	15.28	62.2	15.26	15.29	-39.1	5,872	-0.67%
2021/10/28	20.4	15.32	22.3	15.32	15.33	-1.8	5,894	-0.03%
2021/10/27	13	15.30	19	15.30	15.38	-6	5,887	-0.10%
2021/10/26	52	15.27	39.1	15.28	15.29	13	5,962	0.22%
2021/10/25	94.1	15.13	36	15.13	15.19	58.1	5,888	0.99%
2021/10/22	71.3	15.15	4	15.20	15.18	67.3	5,806	1.16%
2021/10/21	125.6	15.20	3	15.19	15.19	122.6	5,618	2.18%	大買/鉅額交易
2021/10/20	336.8	15.22	8.3	15.24	15.22	328.5	5,436	6.04%	大買/鉅額交易
2021/10/19	63.5	15.50	3	15.49	15.47	60.5	4,923	1.23%
2021/10/18	51	15.89	17	15.89	15.90	34	4,753	0.71%
2021/10/15	24.3	15.79	4	15.78	15.80	20.3	4,652	0.44%
2021/10/14	71.2	15.73	45	15.76	15.70	26.2	4,625	0.57%
2021/10/13	80.5	15.72	108.6	15.80	15.73	-28.1	4,582	-0.61%	大賣/
2021/10/12	28.4	15.76	5	15.79	15.79	23.4	4,532	0.52%
2021/10/08	29	15.87	18	15.87	15.88	11	4,488	0.25%
2021/10/07	44.4	15.91	10	15.92	15.91	34.4	4,413	0.78%
2021/10/06	90.6	15.71	12	15.76	15.72	78.6	4,475	1.76%
2021/10/05	51.9	15.57	8.9	15.65	15.70	43	4,367	0.98%
2021/10/04	49.7	15.56	2	15.53	15.56	47.7	4,286	1.11%
2021/10/01	32.3	15.52	1	15.65	15.52	31.3	4,106	0.76%
2021/09/30	17.2	15.65	23	15.66	15.77	-5.8	3,990	-0.15%
2021/09/29	96.9	15.71	64	15.76	15.66	32.9	3,981	0.83%
2021/09/28	13.5	16.02	0	0.00	16.02	13.5	3,839	0.35%
2021/09/27	59	16.15	1.7	16.17	16.14	57.3	3,810	1.50%
2021/09/24	9.2	16.07	2	16.08	16.09	7.2	3,818	0.19%
2021/09/23	13.2	15.94	6.7	15.98	15.95	6.5	3,850	0.17%
2021/09/22	45.8	15.81	2.2	15.90	15.85	43.6	3,851	1.13%
2021/09/17	8.1	16.18	6	16.24	16.16	2.1	3,743	0.05%
2021/09/16	1.6	16.25	1.5	16.21	16.17	0.1	3,763	0.00%
2021/09/15	7.2	16.20	8	16.23	16.22	-0.8	3,762	-0.02%
2021/09/14	4.2	16.33	4	16.32	16.29	0.2	3,802	0.00%
2021/09/13	20	16.35	4	16.36	16.31	16	3,811	0.42%
2021/09/10	5.1	16.32	4	16.33	16.38	1.1	3,884	0.03%
2021/09/09	0	0.00	23	16.20	16.17	-23	3,879	-0.59%
2021/09/08	36.6	16.04	23.7	16.11	16.06	12.9	3,898	0.33%
2021/09/07	5.3	16.34	4	16.32	16.32	1.3	3,872	0.03%
2021/09/06	5.5	16.42	14	16.48	16.44	-8.5	3,849	-0.22%
2021/09/03	9.4	16.15	155.4	16.15	16.37	-146	3,751	-3.89%	大賣/鉅額交易
2021/09/02	12	16.02	18.6	16.10	15.91	-6.6	3,543	-0.19%
2021/09/01	20	15.98	38	16.00	16.02	-18	3,532	-0.51%
2021/08/31	5	15.81	16	15.83	15.93	-11	3,481	-0.32%
2021/08/30	0.2	15.80	42	15.82	15.88	-41.9	3,487	-1.20%
2021/08/27	2.2	15.71	6	15.70	15.70	-3.8	3,458	-0.11%
2021/08/26	1.1	15.54	9	15.53	15.55	-7.9	3,480	-0.23%
2021/08/25	1.2	15.44	5	15.46	15.46	-3.8	3,490	-0.11%
2021/08/24	4	15.32	4	15.33	15.27	0	3,515	0.00%
2021/08/23	1.1	15.29	0	0.00	15.30	1.1	3,606	0.03%
2021/08/20	13	14.95	1.3	14.91	14.95	11.7	3,661	0.32%
2021/08/19	13.2	15.17	3	15.12	15.05	10.2	3,657	0.28%
2021/08/18	37	15.40	1	15.08	15.43	36	3,615	1.00%
2021/08/17	9	15.34	9	15.35	15.21	0	3,697	0.00%
2021/08/16	1	15.40	0	0.00	15.38	1	3,740	0.03%
2021/08/13	25	15.55	26	15.59	15.48	-1	3,760	-0.03%
2021/08/12	5	15.75	0	0.00	15.73	5	3,780	0.13%
2021/08/11	17.2	15.82	5	15.77	15.75	12.2	3,843	0.32%
2021/08/10	3	15.87	6	15.83	15.83	-3	3,940	-0.08%
2021/08/09	8.3	15.95	5	15.96	15.98	3.3	4,167	0.08%
2021/08/06	3.4	16.08	9	16.03	16.05	-5.6	4,327	-0.13%
2021/08/05	3	16.18	4	16.17	16.21	-1	4,709	-0.02%
2021/08/04	4.3	15.98	38.3	16.01	16.11	-34	5,025	-0.68%
2021/08/03	2	15.76	5.5	15.71	15.82	-3.5	5,297	-0.07%
2021/08/02	2.1	15.61	34	15.63	15.65	-31.9	5,317	-0.60%
2021/07/30	4.7	15.51	37	15.54	15.47	-32.3	5,355	-0.60%
2021/07/29	0	0.00	3	15.27	15.31	-3	5,415	-0.06%
2021/07/28	21.1	15.04	12	15.18	15.12	9.1	5,611	0.16%
2021/07/27	9.4	15.32	0	0.00	15.26	9.4	5,883	0.16%
2021/07/26	7.2	15.34	11	15.44	15.34	-3.8	6,078	-0.06%
2021/07/23	10	15.37	1	15.32	15.34	9	6,162	0.15%
2021/07/22	7	15.31	0.4	15.35	15.29	6.6	6,240	0.11%
2021/07/21	14.2	15.17	1	15.17	15.11	13.2	6,314	0.21%
2021/07/20	12.4	15.21	0	0.00	15.18	12.4	6,346	0.20%
2021/07/19	19.1	15.32	22.2	15.31	15.33	-3.1	6,366	-0.05%
2021/07/16	18.3	15.45	1	15.47	15.47	17.3	6,560	0.26%
2021/07/15	3	15.56	45	15.58	15.61	-42	6,764	-0.62%
2021/07/14	17.4	15.47	1	15.46	15.44	16.4	6,768	0.24%
2021/07/13	4	15.46	74.1	15.49	15.44	-70.1	6,852	-1.02%
2021/07/12	6.4	15.33	5.8	15.33	15.31	0.6	6,798	0.01%
2021/07/09	19.9	15.19	0	0.00	15.22	19.9	6,820	0.29%
2021/07/08	3.1	15.30	3	15.41	15.29	0.1	7,009	0.00%
2021/07/07	6.2	15.31	1	15.30	15.30	5.2	7,169	0.07%
2021/07/06	1.6	15.35	1	15.43	15.32	0.6	7,253	0.01%
2021/07/05	28.4	15.28	98	15.40	15.38	-69.6	7,369	-0.94%
2021/07/02	15	15.17	9	15.21	15.22	6	7,418	0.08%
2021/07/01	9.1	15.22	1	15.21	15.20	8.1	7,479	0.11%
2021/06/30	3	15.30	4.3	15.31	15.30	-1.3	7,576	-0.02%
2021/06/29	5.2	15.28	16	15.37	15.30	-10.8	7,660	-0.14%
2021/06/28	7.1	15.31	0	0.00	15.32	7.1	8,007	0.09%
2021/06/25	2.3	15.43	23	15.42	15.33	-20.7	8,104	-0.26%
2021/06/24	0	0.00	8	15.34	15.33	-8	8,182	-0.10%
2021/06/23	2.2	15.24	6	15.25	15.33	-3.9	8,290	-0.05%
2021/06/22	4.1	15.11	3	15.17	15.08	1.1	8,364	0.01%
2021/06/21	15.2	15.11	14	15.15	15.08	1.2	8,477	0.01%
2021/06/18	5.2	15.36	5	15.39	15.34	0.2	8,514	0.00%
2021/06/17	1	15.18	9.5	15.29	15.36	-8.5	8,628	-0.10%
2021/06/16	3.5	15.26	2	15.23	15.23	1.5	8,736	0.02%
2021/06/15	1.1	15.35	2	15.39	15.36	-0.9	8,843	-0.01%
2021/06/11	0	0.00	15	15.31	15.29	-15	8,968	-0.17%
2021/06/10	19	15.23	1	15.24	15.24	18	9,098	0.20%
2021/06/09	24.2	15.23	5	15.28	15.20	19.2	9,243	0.21%
2021/06/08	6	15.38	13	15.43	15.38	-7	9,340	-0.07%
2021/06/07	9.2	15.34	11	15.26	15.33	-1.8	9,501	-0.02%
2021/06/04	6.2	15.38	2	15.39	15.38	4.2	9,643	0.04%
2021/06/03	1	15.46	8	15.50	15.50	-7	9,806	-0.07%
2021/06/02	11	15.40	4	15.35	15.37	7	9,950	0.07%
2021/06/01	3.8	15.52	40	15.55	15.50	-36.2	10,094	-0.36%
2021/05/31	16.5	15.24	55	15.37	15.44	-38.5	10,252	-0.38%
2021/05/28	4.5	15.12	10.4	15.12	15.14	-5.9	10,333	-0.06%
2021/05/27	10.5	14.81	1	14.90	14.90	9.5	10,470	0.09%
2021/05/26	14.7	15.01	15	14.97	14.99	-0.3	10,641	0.00%
2021/05/25	11	14.95	17	14.92	15.02	-6	10,830	-0.06%
2021/05/24	14.5	14.49	2	14.49	14.66	12.5	10,930	0.11%
2021/05/21	2.3	14.60	7	14.64	14.54	-4.7	11,110	-0.04%
2021/05/20	27.7	14.44	20	14.51	14.41	7.7	11,328	0.07%
2021/05/19	4.1	14.51	0	0.00	14.60	4.1	11,530	0.04%
2021/05/18	37.7	14.50	44	14.34	14.55	-6.3	11,737	-0.05%
2021/05/17	70.3	13.76	5	13.90	13.74	65.3	11,829	0.55%
2021/05/14	165.5	14.42	38	14.46	14.27	127.5	11,685	1.09%	大買/鉅額交易
2021/05/13	98.2	14.18	7	13.85	14.16	91.2	11,650	0.78%
2021/05/12	171.9	14.70	118	14.74	14.69	53.9	11,144	0.48%	大買/大賣/
2021/05/11	130.7	15.21	3	15.17	15.16	127.7	10,628	1.20%	大買/鉅額交易
2021/05/10	21.6	15.72	23	15.87	15.68	-1.4	10,091	-0.01%
2021/05/07	26	15.70	21	15.60	15.84	5	10,209	0.05%
2021/05/06	77.7	15.52	134	15.50	15.40	-56.3	10,350	-0.54%	大賣/
2021/05/05	103.1	15.57	20	15.70	15.50	83.1	10,213	0.81%	大買/
2021/05/04	177	15.72	22.3	15.60	15.66	154.7	10,055	1.54%	大買/鉅額交易
2021/05/03	111.3	16.18	70	16.45	16.11	41.3	9,448	0.44%	大買/
2021/04/29	47	16.57	7	16.72	16.55	40	9,264	0.43%
2021/04/28	14	16.68	20	16.64	16.68	-6	9,367	-0.06%
2021/04/27	102.6	16.66	1	16.62	16.65	101.6	9,531	1.07%	大買/鉅額交易
2021/04/26	18.2	16.35	23.5	16.32	16.54	-5.3	9,661	-0.06%
2021/04/23	43.8	15.92	28	15.94	16.00	15.8	9,785	0.16%
2021/04/22	92.6	16.06	10	16.10	15.90	82.6	10,096	0.82%
2021/04/21	22.8	15.96	10	15.95	15.97	12.8	9,779	0.13%
2021/04/20	19	15.91	4.1	15.86	15.95	14.9	9,369	0.16%
2021/04/19	22.6	15.85	4.4	15.80	15.91	18.2	9,705	0.19%
2021/04/16	42.8	15.65	13	15.64	15.69	29.8	9,916	0.30%
2021/04/15	25.3	15.49	1	15.55	15.56	24.3	10,362	0.23%
2021/04/14	80.5	15.49	9	15.47	15.49	71.5	11,025	0.65%
2021/04/13	55.9	15.71	0	0.00	15.59	55.9	10,389	0.54%
2021/04/12	45.2	15.67	3	15.68	15.66	42.2	10,120	0.42%
2021/04/09	10	15.58	1	15.60	15.55	9	10,592	0.08%
2021/04/08	46.1	15.40	2	15.46	15.49	44.1	10,802	0.41%
2021/04/07	26	15.20	0	0.00	15.25	26	11,631	0.22%