富邦越南 (00885)-國泰-台南券商分點個股進出

台股 » 個股 » 富邦越南 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦越南

(00885)

可現股當沖

股價
12.18
漲跌
▼0.04
漲幅
-0.33%
成交量
5,120張
產業
上市
340人加入追蹤

立即追蹤
本地時間:14:30

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

富邦越南 (00885)籌碼相關－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/09/27	0	12.18	4	12.18	12.18	-4	7,512	-0.05%
2024/09/26	0	0.00	19.2	12.20	12.24	-19.2	7,544	-0.25%
2024/09/25	1.3	12.14	14.9	12.16	12.17	-13.6	7,652	-0.18%
2024/09/23	0	0.00	2.2	12.10	12.08	-2.2	7,648	-0.03%
2024/09/20	21	12.16	17.4	12.15	12.17	3.6	7,667	0.05%
2024/09/19	0.1	12.03	48	12.03	12.02	-48	7,614	-0.63%
2024/09/18	0.4	11.96	0	0.00	12.05	0.4	7,694	0.00%
2024/09/16	2.8	11.94	2	11.96	11.91	0.8	7,796	0.01%
2024/09/13	2.2	12.03	5.4	12.01	11.99	-3.3	7,818	-0.04%
2024/09/12	0.1	12.05	2	12.02	12.05	-2	7,988	-0.02%
2024/09/11	0.3	12.03	10.6	12.00	11.96	-10.3	8,115	-0.13%
2024/09/10	0.3	12.09	2.5	12.08	12.08	-2.2	8,265	-0.03%
2024/09/09	17.3	12.13	110.3	12.10	12.11	-93	8,326	-1.12%	大賣/
2024/09/06	1	12.02	5.3	12.04	12.02	-4.3	8,233	-0.05%
2024/09/05	0	0.00	6.4	12.10	12.08	-6.4	8,204	-0.08%
2024/09/04	0.4	11.89	7.7	11.89	11.95	-7.3	8,119	-0.09%
2024/09/03	0	0.00	4.9	12.03	12.00	-4.9	8,029	-0.06%
2024/09/02	0	12.07	0.8	12.02	12.01	-0.8	8,063	-0.01%
2024/08/30	0	0.00	2	12.01	12.02	-2	8,144	-0.02%
2024/08/29	0	0.00	1.2	12.02	12.00	-1.2	8,175	-0.01%
2024/08/28	3.4	11.98	5.2	12.05	11.98	-1.8	8,225	-0.02%
2024/08/27	1	11.88	3	11.97	11.99	-2	8,181	-0.02%
2024/08/26	1.7	11.92	4.2	11.95	11.93	-2.5	8,141	-0.03%
2024/08/23	1	11.89	7	11.89	11.86	-6	8,122	-0.07%
2024/08/22	0	0.00	21	11.93	11.95	-21	8,131	-0.26%
2024/08/21	1.3	11.81	2.2	11.83	11.83	-0.9	8,130	-0.01%
2024/08/20	0	11.80	1.2	11.78	11.75	-1.2	8,104	-0.01%
2024/08/19	15.1	11.72	7.2	11.74	11.74	7.9	8,173	0.10%
2024/08/16	2.1	11.57	1	11.57	11.60	1.1	8,181	0.01%
2024/08/15	1	11.53	5	11.53	11.48	-4	8,162	-0.05%
2024/08/14	0.5	11.51	2	11.51	11.49	-1.6	8,252	-0.02%
2024/08/13	0.2	11.54	16	11.56	11.45	-15.8	8,290	-0.19%
2024/08/12	1.7	11.53	25	11.53	11.53	-23.3	8,363	-0.28%
2024/08/09	0.1	11.52	11	11.50	11.48	-10.9	8,382	-0.13%
2024/08/08	2.1	11.48	0	0.00	11.51	2.1	8,463	0.02%
2024/08/07	0.4	11.44	0.1	11.40	11.46	0.3	8,511	0.00%
2024/08/06	18.2	11.26	10	11.21	11.27	8.2	8,504	0.10%
2024/08/05	14.9	11.32	40.6	11.36	11.24	-25.7	8,473	-0.30%
2024/08/02	23.2	11.53	5	11.55	11.46	18.2	8,055	0.23%
2024/08/01	1	11.88	0.7	11.92	11.84	0.3	7,766	0.00%
2024/07/31	0.3	11.84	0.4	11.88	11.87	-0.1	7,789	0.00%
2024/07/30	5	11.84	5	11.84	11.84	0	7,807	0.00%
2024/07/29	13.4	11.88	9.4	11.85	11.83	4	7,827	0.05%
2024/07/26	4.7	11.74	5	11.76	11.76	-0.3	7,785	0.00%
2024/07/23	2.2	11.88	1	11.92	11.86	1.2	7,730	0.02%
2024/07/22	8.3	11.82	10.4	11.85	11.82	-2.1	7,798	-0.03%
2024/07/19	0.6	11.88	9.4	11.88	11.85	-8.8	7,661	-0.11%
2024/07/18	23.7	11.89	0.5	11.90	11.88	23.1	7,693	0.30%
2024/07/17	11.4	11.99	5	12.03	11.98	6.4	7,650	0.08%
2024/07/16	6.6	12.03	19	12.05	12.05	-12.4	7,604	-0.16%
2024/07/15	3	12.05	5	12.06	12.04	-2	7,824	-0.03%
2024/07/12	1.2	12.08	16	12.08	12.07	-14.8	8,049	-0.18%
2024/07/11	2	12.17	11.6	12.15	12.12	-9.6	8,085	-0.12%
2024/07/10	2.7	12.10	30.2	12.10	12.10	-27.5	8,420	-0.33%
2024/07/09	0	0.00	1.1	11.95	11.97	-1.1	8,351	-0.01%
2024/07/08	14.1	11.96	9	11.96	11.95	5.1	8,336	0.06%
2024/07/05	1	12.02	43	12.00	11.99	-42	8,293	-0.51%
2024/07/04	2.3	12.07	8	12.07	12.06	-5.7	8,313	-0.07%
2024/07/03	0	0.00	2.2	12.05	12.05	-2.2	8,362	-0.03%
2024/07/02	1.7	11.97	2.8	11.95	11.95	-1.1	8,452	-0.01%
2024/07/01	1.3	11.82	2	11.85	11.81	-0.7	8,428	-0.01%
2024/06/28	1.3	11.90	0	0.00	11.89	1.3	8,440	0.02%
2024/06/27	0.1	11.90	18.6	11.89	11.86	-18.5	8,491	-0.22%
2024/06/26	3	11.92	11.1	11.90	11.86	-8.1	8,522	-0.09%
2024/06/25	4.1	11.85	8.8	11.85	11.85	-4.7	8,611	-0.05%
2024/06/24	5.6	11.91	5	11.94	11.89	0.6	8,619	0.01%
2024/06/21	23.1	11.98	60.5	11.98	11.97	-37.4	8,617	-0.43%
2024/06/20	5	12.06	3	12.09	12.02	2	8,575	0.02%
2024/06/19	13.8	12.08	5	12.14	12.03	8.8	8,756	0.10%
2024/06/18	1	12.08	14	12.15	12.13	-13	8,805	-0.15%
2024/06/17	4.2	12.11	30	12.10	12.07	-25.8	8,796	-0.29%
2024/06/13	32.3	12.29	0.6	12.29	12.28	31.7	9,005	0.35%
2024/06/12	2	12.14	0	0.00	12.13	2	9,067	0.02%
2024/06/11	8.3	12.25	16.8	12.24	12.16	-8.5	9,231	-0.09%
2024/06/07	0	0.00	18.5	12.26	12.25	-18.5	9,282	-0.20%
2024/06/06	0	0.00	5.2	12.29	12.30	-5.2	9,446	-0.05%
2024/06/05	15.3	12.27	17	12.30	12.31	-1.7	9,514	-0.02%
2024/06/04	5.2	12.22	6.2	12.26	12.25	-1.1	9,704	-0.01%
2024/06/03	5.2	12.10	57	12.14	12.22	-51.8	9,814	-0.53%
2024/05/31	1	12.05	0.2	12.08	12.05	0.8	9,849	0.01%
2024/05/30	2.1	12.04	38.3	12.03	11.96	-36.2	9,901	-0.37%
2024/05/29	3.3	12.15	22.2	12.15	12.12	-18.9	9,984	-0.19%
2024/05/28	0	0.00	14	12.11	12.09	-14	10,026	-0.14%
2024/05/27	4.2	12.06	15	12.07	12.08	-10.8	10,475	-0.10%
2024/05/24	5	12.21	71	12.21	12.13	-66	10,513	-0.63%
2024/05/23	1.3	12.19	16.3	12.18	12.13	-15	10,645	-0.14%
2024/05/22	1.4	12.28	4	12.31	12.26	-2.6	10,680	-0.02%
2024/05/21	0.3	12.34	2.5	12.31	12.29	-2.1	10,723	-0.02%
2024/05/20	20	12.31	8	12.35	12.35	12	10,838	0.11%
2024/05/17	29	12.24	1	12.20	12.24	28	11,070	0.25%
2024/05/16	1	12.13	32.5	12.15	12.16	-31.5	11,207	-0.28%
2024/05/15	1	12.03	14	12.05	12.04	-13	11,202	-0.12%
2024/05/14	0.3	12.10	34.5	12.05	12.04	-34.2	11,291	-0.30%
2024/05/13	2	12.04	6	12.07	12.01	-4	11,274	-0.04%
2024/05/10	5.3	12.11	2.1	12.18	12.07	3.2	11,205	0.03%
2024/05/09	2.3	12.14	7.7	12.20	12.15	-5.4	11,132	-0.05%
2024/05/08	3.3	12.11	3	12.13	12.10	0.3	11,088	0.00%
2024/05/07	9.2	12.10	8.6	12.07	12.08	0.6	11,050	0.01%
2024/05/06	1.3	11.97	19	12.00	12.02	-17.6	11,026	-0.16%
2024/05/03	0.2	11.90	12.4	11.95	11.96	-12.2	10,959	-0.11%
2024/05/02	10.6	11.85	12	11.83	11.83	-1.4	10,934	-0.01%
2024/04/30	3.1	11.89	2.2	11.92	11.89	0.9	10,925	0.01%
2024/04/29	7.5	11.91	3.1	11.94	11.92	4.3	10,985	0.04%
2024/04/26	5	11.85	61	11.88	11.89	-56	11,002	-0.51%
2024/04/25	3.8	11.78	11	11.80	11.75	-7.2	11,000	-0.07%
2024/04/24	21.7	11.69	44.9	11.66	11.76	-23.2	11,002	-0.21%
2024/04/23	8.4	11.71	3	11.74	11.69	5.4	11,040	0.05%
2024/04/22	2.2	11.57	4	11.64	11.63	-1.8	11,031	-0.02%
2024/04/19	28.7	11.54	15.4	11.68	11.52	13.3	11,011	0.12%
2024/04/18	28.7	11.72	8	11.73	11.74	20.7	10,913	0.19%
2024/04/17	14.2	11.93	5	11.93	11.90	9.2	10,745	0.09%
2024/04/16	59	11.97	45.2	11.95	11.90	13.8	10,650	0.13%
2024/04/15	12.6	12.56	11.3	12.56	12.50	1.3	10,230	0.01%
2024/04/12	5	12.55	31.2	12.56	12.57	-26.2	10,188	-0.26%
2024/04/11	6	12.47	3	12.48	12.50	3	10,199	0.03%
2024/04/10	3.5	12.56	21.2	12.55	12.53	-17.7	10,346	-0.17%
2024/04/09	8.7	12.45	14	12.46	12.45	-5.3	10,361	-0.05%
2024/04/08	14.4	12.52	22.8	12.48	12.48	-8.4	10,358	-0.08%
2024/04/03	1.1	12.75	47.3	12.78	12.68	-46.2	10,281	-0.45%
2024/04/02	23.7	12.69	1	12.71	12.70	22.7	10,339	0.22%
2024/04/01	2.9	12.73	5.2	12.81	12.71	-2.3	10,314	-0.02%
2024/03/29	9.2	12.90	0	0.00	12.82	9.2	10,327	0.09%
2024/03/28	21.2	12.89	51.7	12.85	12.85	-30.6	10,424	-0.29%
2024/03/27	0.4	12.79	6	12.83	12.76	-5.6	10,360	-0.05%
2024/03/26	3.6	12.71	5.6	12.73	12.76	-2	10,316	-0.02%
2024/03/25	3	12.84	19	12.82	12.81	-16	10,376	-0.15%
2024/03/22	14.5	12.84	14.2	12.80	12.82	0.3	10,424	0.00%
2024/03/21	0	12.60	13.2	12.64	12.69	-13.1	10,360	-0.13%
2024/03/20	4.4	12.52	15	12.54	12.51	-10.6	10,408	-0.10%
2024/03/19	6.1	12.52	5.4	12.52	12.56	0.7	10,501	0.01%
2024/03/18	3.1	12.35	83.4	12.45	12.29	-80.3	10,354	-0.78%
2024/03/15	7.1	12.57	14.3	12.54	12.53	-7.1	10,153	-0.07%
2024/03/14	5	12.68	44.8	12.69	12.74	-39.8	10,067	-0.40%
2024/03/13	4.2	12.50	7.1	12.47	12.52	-2.9	9,917	-0.03%
2024/03/12	8.6	12.43	15.2	12.45	12.44	-6.6	9,916	-0.07%
2024/03/11	12.5	12.49	20	12.52	12.55	-7.5	9,805	-0.08%
2024/03/08	6.6	12.71	14.2	12.62	12.57	-7.6	9,765	-0.08%
2024/03/07	11.5	12.57	47.1	12.59	12.60	-35.6	9,614	-0.37%
2024/03/06	10.2	12.62	58.5	12.64	12.61	-48.3	9,520	-0.51%
2024/03/05	2.4	12.55	33.5	12.56	12.58	-31.2	9,461	-0.33%
2024/03/04	1	12.62	94.3	12.63	12.62	-93.3	9,433	-0.99%
2024/03/01	37.6	12.53	29.9	12.54	12.54	7.7	9,453	0.08%
2024/02/29	26.6	12.50	63.9	12.49	12.48	-37.3	9,402	-0.40%
2024/02/27	5	12.21	8.2	12.12	12.23	-3.2	9,222	-0.03%
2024/02/26	27	12.12	37.8	12.09	12.07	-10.8	9,143	-0.12%
2024/02/23	13.4	12.33	7.2	12.29	12.33	6.2	8,998	0.07%
2024/02/22	0.2	12.28	7.1	12.28	12.28	-6.9	9,022	-0.08%
2024/02/21	48.7	12.33	87.2	12.32	12.29	-38.5	9,370	-0.41%
2024/02/20	47.1	12.30	16.7	12.24	12.31	30.4	9,248	0.33%
2024/02/19	1	12.04	17.4	12.01	12.05	-16.4	9,010	-0.18%
2024/02/16	12.1	11.93	44.9	11.91	11.93	-32.8	9,058	-0.36%
2024/02/15	16.5	11.89	11.6	11.89	11.91	4.9	8,992	0.05%
2024/02/05	5.6	11.78	24.5	11.79	11.79	-18.8	8,919	-0.21%
2024/02/02	0.3	11.80	17	11.76	11.76	-16.7	8,976	-0.19%
2024/02/01	8.2	11.69	1	11.73	11.75	7.2	9,269	0.08%
2024/01/31	5.3	11.77	3.2	11.80	11.77	2.1	9,285	0.02%
2024/01/30	12.4	11.73	0	0.00	11.73	12.4	9,326	0.13%
2024/01/29	16.5	11.78	0	0.00	11.78	16.5	9,517	0.17%
2024/01/26	3.6	11.79	5	11.79	11.80	-1.4	9,774	-0.01%
2024/01/25	21.6	11.79	1.2	11.81	11.80	20.4	10,036	0.20%
2024/01/24	0.5	11.85	7.3	11.83	11.84	-6.8	10,400	-0.07%
2024/01/23	1.4	11.86	1	11.94	11.86	0.4	10,639	0.00%
2024/01/22	22	11.90	13.3	11.89	11.89	8.7	10,788	0.08%
2024/01/19	1.2	11.91	8.3	11.91	11.91	-7.1	11,145	-0.06%
2024/01/18	0	0.00	15.1	11.80	11.82	-15.1	11,659	-0.13%
2024/01/17	3.4	11.82	17.4	11.84	11.81	-14	11,638	-0.12%
2024/01/16	5.3	11.69	6	11.72	11.72	-0.7	11,517	-0.01%
2024/01/15	4.1	11.66	4	11.71	11.72	0.1	11,577	0.00%
2024/01/12	15.2	11.66	3.4	11.68	11.66	11.7	11,819	0.10%
2024/01/11	5	11.80	7.3	11.86	11.82	-2.3	12,064	-0.02%
2024/01/10	0.1	11.86	0	0.00	11.86	0.1	12,156	0.00%
2024/01/09	2	11.85	27.3	11.85	11.86	-25.3	12,165	-0.21%
2024/01/08	0	0.00	10.5	11.96	11.91	-10.5	12,180	-0.09%
2024/01/05	6.2	11.87	10.6	11.90	11.88	-4.4	12,194	-0.04%
2024/01/04	16.4	11.87	5.3	11.81	11.94	11.2	12,221	0.09%
2024/01/03	12.2	11.66	20.8	11.67	11.72	-8.6	12,132	-0.07%
2024/01/02	6.5	11.72	6.3	11.76	11.73	0.2	12,210	0.00%
2023/12/29	0.1	11.76	82.5	11.72	11.76	-82.4	12,144	-0.68%
2023/12/28	56.8	11.65	0	0.00	11.66	56.8	12,241	0.46%
2023/12/27	0.2	11.74	25.6	11.72	11.72	-25.4	12,314	-0.21%
2023/12/26	7.1	11.72	15.3	11.72	11.72	-8.1	12,394	-0.07%
2023/12/25	2.1	11.66	22	11.67	11.66	-19.9	12,451	-0.16%
2023/12/22	11.1	11.57	12.4	11.60	11.58	-1.3	12,463	-0.01%
2023/12/21	12.2	11.56	1	11.55	11.57	11.2	12,914	0.09%
2023/12/20	12.3	11.55	7	11.59	11.58	5.3	13,075	0.04%
2023/12/19	45	11.49	10	11.51	11.50	35	13,470	0.26%
2023/12/18	71.8	11.61	1.3	11.65	11.60	70.5	13,482	0.52%
2023/12/15	39.9	11.71	12.3	11.73	11.70	27.6	13,340	0.21%
2023/12/14	20.6	11.82	47	11.80	11.80	-26.4	13,258	-0.20%
2023/12/13	1.6	11.92	12	11.92	11.90	-10.5	13,296	-0.08%
2023/12/12	6.9	11.92	23	11.95	11.91	-16.1	13,442	-0.12%
2023/12/11	0.5	11.90	19	11.88	11.90	-18.5	13,687	-0.14%
2023/12/08	12.5	11.82	13.1	11.84	11.85	-0.6	13,741	0.00%
2023/12/07	10.4	11.82	7	11.81	11.79	3.4	13,867	0.02%
2023/12/06	27	11.88	4.1	11.90	11.90	22.9	13,893	0.16%
2023/12/05	36.4	11.90	11.5	11.83	11.83	24.9	13,906	0.18%
2023/12/04	65.3	11.80	3	11.86	11.87	62.3	14,077	0.44%
2023/12/01	6.4	11.59	0	0.00	11.62	6.4	14,108	0.05%
2023/11/30	12.8	11.67	3	11.67	11.72	9.8	14,121	0.07%
2023/11/29	11.4	11.62	49	11.65	11.65	-37.6	14,170	-0.27%
2023/11/28	38	11.56	3	11.59	11.55	35	14,210	0.25%
2023/11/27	7	11.66	1	11.67	11.65	6	14,233	0.04%
2023/11/24	31.7	11.61	2	11.60	11.63	29.7	14,410	0.21%
2023/11/22	5.5	11.77	0	0.00	11.78	5.5	14,502	0.04%
2023/11/21	19.6	11.75	2	11.81	11.78	17.6	14,650	0.12%
2023/11/20	54.6	11.69	321	11.78	11.75	-266.4	14,763	-1.80%	大賣/鉅額交易
2023/11/17	1.4	12.06	12	12.01	12.03	-10.6	14,590	-0.07%
2023/11/16	14.4	12.06	5	12.01	12.02	9.4	15,045	0.06%
2023/11/15	2.3	12.13	17	12.18	12.23	-14.7	15,941	-0.09%
2023/11/14	3	11.97	4	12.03	12.03	-1	16,481	-0.01%
2023/11/13	307	12.07	20	12.12	11.99	287	16,650	1.72%	大買/鉅額交易
2023/11/10	7.1	11.96	1	12.00	11.95	6.1	16,804	0.04%
2023/11/09	21.3	12.04	14.3	12.00	12.05	7	16,835	0.04%
2023/11/08	6.9	11.66	1	11.62	11.63	5.9	17,037	0.03%
2023/11/07	11.4	11.70	26.4	11.71	11.70	-15	17,250	-0.09%
2023/11/06	2.6	11.61	10.1	11.69	11.70	-7.5	17,399	-0.04%
2023/11/03	39.3	11.57	49.2	11.59	11.57	-9.9	17,415	-0.06%
2023/11/02	60.3	11.32	11	11.25	11.34	49.3	17,341	0.28%
2023/11/01	67.3	11.02	2	11.10	11.05	65.3	17,309	0.38%
2023/10/31	23.6	11.15	9.4	11.17	11.13	14.1	17,200	0.08%
2023/10/30	22.6	11.27	4	11.34	11.25	18.6	17,376	0.11%
2023/10/27	29.4	11.33	3	11.37	11.34	26.4	17,454	0.15%
2023/10/26	63.5	11.50	5.3	11.62	11.40	58.2	17,253	0.34%
2023/10/25	0	0.00	4.1	12.04	12.01	-4.1	16,867	-0.02%
2023/10/24	5.1	11.83	1	11.85	11.88	4.1	17,056	0.02%
2023/10/23	6.8	11.91	7.8	11.95	11.82	-1	17,115	-0.01%
2023/10/20	47.7	11.69	1	11.67	11.67	46.7	17,253	0.27%
2023/10/19	63.1	11.97	4	11.95	11.89	59.1	17,264	0.34%
2023/10/18	24	12.28	2	12.29	12.27	22	17,011	0.13%
2023/10/17	2.4	12.55	1	12.58	12.58	1.4	16,957	0.01%
2023/10/16	1.2	12.59	11	12.59	12.58	-9.8	17,016	-0.06%
2023/10/13	6.2	12.58	1.8	12.68	12.56	4.4	17,073	0.03%
2023/10/12	1.2	12.63	2.3	12.70	12.73	-1	17,089	-0.01%
2023/10/11	3.5	12.54	103	12.55	12.52	-99.5	17,168	-0.58%	大賣/
2023/10/06	18.6	12.25	31	12.23	12.22	-12.4	17,191	-0.07%
2023/10/05	4.1	12.40	1.2	12.40	12.42	2.9	17,114	0.02%
2023/10/04	20.2	12.17	20	12.15	12.37	0.2	17,208	0.00%
2023/10/03	18.8	12.48	3	12.40	12.40	15.8	17,203	0.09%
2023/10/02	6.6	12.69	3.9	12.62	12.70	2.6	17,245	0.02%
2023/09/28	13.3	12.52	4.7	12.61	12.44	8.6	17,291	0.05%
2023/09/27	16.8	12.36	24.3	12.34	12.37	-7.5	17,195	-0.04%
2023/09/26	45.1	12.51	13	12.51	12.46	32.1	17,121	0.19%
2023/09/25	8	13.00	5.2	12.99	13.01	2.8	16,704	0.02%
2023/09/22	51.8	13.02	0	0.00	12.95	51.8	16,701	0.31%
2023/09/21	3	13.47	2	13.47	13.40	1	16,411	0.01%
2023/09/20	5.3	13.34	21.4	13.31	13.37	-16.1	16,443	-0.10%
2023/09/19	13.8	13.28	5	13.29	13.29	8.8	16,565	0.05%
2023/09/18	41.5	13.37	73	13.42	13.29	-31.5	16,897	-0.19%
2023/09/15	7.6	13.52	10	13.52	13.45	-2.4	16,802	-0.01%
2023/09/14	11.1	13.70	8	13.67	13.56	3.1	16,734	0.02%
2023/09/13	3	13.92	6.7	13.90	13.84	-3.7	16,588	-0.02%
2023/09/12	2.3	13.71	9.2	13.70	13.74	-6.9	16,671	-0.04%
2023/09/11	4	13.90	16.6	13.93	13.91	-12.5	16,692	-0.08%
2023/09/08	31	13.89	5.2	13.89	13.90	25.8	16,784	0.15%
2023/09/07	0.3	13.92	8	13.93	13.87	-7.7	16,997	-0.05%
2023/09/06	26	13.80	2.4	13.80	13.80	23.7	16,962	0.14%
2023/09/05	1	13.75	26.4	13.77	13.75	-25.3	16,971	-0.15%
2023/09/04	5	13.66	17	13.65	13.65	-12	17,189	-0.07%
2023/09/01	4	13.67	9.5	13.68	13.64	-5.5	17,380	-0.03%
2023/08/31	31.3	13.64	19.2	13.66	13.69	12.2	17,426	0.07%
2023/08/30	2	13.49	2	13.47	13.38	0	17,464	0.00%
2023/08/29	3	13.49	8	13.56	13.39	-5	17,419	-0.03%
2023/08/28	14.7	13.37	27.8	13.34	13.39	-13.1	17,211	-0.08%
2023/08/25	5	13.28	30	13.26	13.19	-25	17,126	-0.15%
2023/08/24	16.5	13.17	13	13.18	13.19	3.5	16,962	0.02%
2023/08/23	34	13.17	59	13.24	13.16	-25	16,802	-0.15%
2023/08/22	74	13.04	68.6	13.22	12.93	5.4	16,605	0.03%
2023/08/21	96.5	13.22	72.6	13.18	13.21	23.9	16,193	0.15%
2023/08/18	58.3	13.71	238.7	13.65	13.56	-180.4	15,283	-1.18%	大賣/鉅額交易
2023/08/17	7.1	13.99	38.2	14.01	14.03	-31.1	14,547	-0.21%
2023/08/16	11.1	13.85	106.1	13.82	13.95	-94.9	14,422	-0.66%	大賣/
2023/08/15	56.2	14.07	26.9	13.92	13.92	29.3	14,344	0.20%
2023/08/14	18.6	13.96	99	13.94	14.00	-80.4	14,240	-0.56%
2023/08/11	6.1	13.73	6.4	13.76	13.74	-0.3	13,871	0.00%
2023/08/10	3.4	13.83	58.7	13.77	13.81	-55.3	13,800	-0.40%
2023/08/09	8.5	13.91	24.4	14.00	13.85	-15.9	13,987	-0.11%
2023/08/08	4.1	13.95	29.9	13.95	13.97	-25.8	13,927	-0.19%
2023/08/07	2.1	13.76	2	13.79	13.83	0.1	13,862	0.00%
2023/08/04	23.7	13.51	30	13.51	13.60	-6.3	13,756	-0.05%
2023/08/02	43.9	13.63	74	13.53	13.52	-30.1	13,539	-0.22%
2023/08/01	36.8	13.78	1.6	13.81	13.85	35.2	13,145	0.27%
2023/07/31	31.9	13.54	66.8	13.51	13.54	-34.9	12,969	-0.27%
2023/07/28	14.3	13.21	8.6	13.16	13.29	5.7	12,789	0.04%
2023/07/27	19.6	13.16	50.3	13.18	13.10	-30.7	12,593	-0.24%
2023/07/26	32.1	13.15	24.5	13.16	13.16	7.6	12,467	0.06%
2023/07/25	11.5	13.18	2	13.19	13.16	9.5	12,423	0.08%
2023/07/24	19.2	13.14	3.5	13.15	13.17	15.8	12,315	0.13%
2023/07/21	3.1	12.84	2	12.81	12.83	1.1	12,557	0.01%
2023/07/20	9.6	12.75	10	12.72	12.72	-0.4	12,498	0.00%
2023/07/19	6.2	12.83	6.4	12.80	12.79	-0.2	12,471	0.00%
2023/07/18	2.5	12.75	8.2	12.74	12.73	-5.7	12,431	-0.05%
2023/07/17	30.1	12.76	26	12.70	12.76	4.2	12,347	0.03%
2023/07/14	18	12.69	32.2	12.66	12.66	-14.2	12,274	-0.12%
2023/07/13	6	12.62	27.6	12.63	12.63	-21.6	12,216	-0.18%
2023/07/12	3.7	12.55	10.5	12.54	12.54	-6.8	12,254	-0.06%
2023/07/11	11.6	12.59	5.9	12.57	12.58	5.7	12,282	0.05%
2023/07/10	5.2	12.42	11.6	12.43	12.45	-6.4	12,209	-0.05%
2023/07/07	6.1	12.18	18.8	12.24	12.24	-12.7	12,133	-0.10%
2023/07/06	13.3	12.26	6	12.28	12.28	7.3	12,120	0.06%
2023/07/05	1.4	12.33	1.2	12.33	12.32	0.2	12,042	0.00%
2023/07/04	6.4	12.24	54	12.30	12.30	-47.6	12,239	-0.39%
2023/07/03	10.3	12.26	3.3	12.26	12.29	7	12,624	0.06%
2023/06/30	20.6	12.23	28.2	12.22	12.20	-7.6	12,732	-0.06%
2023/06/29	7.2	12.43	27.4	12.39	12.40	-20.2	12,953	-0.16%
2023/06/28	9	12.40	21	12.38	12.43	-12	12,891	-0.09%
2023/06/27	107	12.29	5	12.28	12.28	102	12,868	0.79%	大買/鉅額交易
2023/06/26	15.2	12.26	34.6	12.20	12.24	-19.3	12,867	-0.15%
2023/06/21	0	11.96	7	11.99	11.99	-7	12,644	-0.06%
2023/06/20	9	11.89	8.4	11.88	11.90	0.5	12,763	0.00%
2023/06/19	23.4	11.92	63.2	11.95	11.90	-39.8	12,952	-0.31%
2023/06/16	50.2	12.00	19.2	11.99	12.04	31	13,305	0.23%
2023/06/15	30.2	11.99	0	0.00	11.96	30.2	13,485	0.22%
2023/06/14	52.2	12.03	2.3	12.04	12.04	49.9	13,570	0.37%
2023/06/13	64.1	11.98	2	11.96	11.97	62.1	13,948	0.44%
2023/06/12	26.2	11.85	13	11.87	11.77	13.2	13,812	0.10%
2023/06/09	6.2	11.76	1.3	11.77	11.80	4.9	13,895	0.03%
2023/06/08	55.4	11.81	30.5	11.81	11.81	24.9	13,962	0.18%
2023/06/07	43.5	11.74	2	11.75	11.74	41.5	13,788	0.30%
2023/06/06	6.7	11.60	5.4	11.61	11.60	1.3	13,648	0.01%
2023/06/05	20.2	11.60	5	11.62	11.62	15.2	13,740	0.11%
2023/06/02	39.5	11.51	2.8	11.51	11.52	36.7	13,714	0.27%
2023/06/01	12.2	11.41	12.7	11.43	11.42	-0.5	13,735	0.00%
2023/05/31	21	11.48	7	11.49	11.49	14	13,839	0.10%
2023/05/30	65.1	11.48	34	11.47	11.47	31.1	13,969	0.22%
2023/05/29	16.6	11.42	0	0.00	11.45	16.6	14,246	0.12%
2023/05/26	7.2	11.42	50.7	11.41	11.40	-43.5	14,429	-0.30%
2023/05/25	11.4	11.40	10.1	11.41	11.41	1.3	14,882	0.01%
2023/05/24	5	11.40	5	11.40	11.40	0	14,983	0.00%
2023/05/23	17.1	11.49	5.5	11.47	11.45	11.5	15,177	0.08%
2023/05/22	18	11.46	8	11.48	11.45	10	15,404	0.07%
2023/05/19	28.5	11.51	28	11.55	11.48	0.5	15,437	0.00%
2023/05/18	23	11.52	16.8	11.51	11.53	6.2	15,512	0.04%
2023/05/17	3.1	11.53	17.4	11.54	11.53	-14.3	15,649	-0.09%
2023/05/16	0	11.54	33	11.54	11.54	-33	15,656	-0.21%
2023/05/15	40	11.53	49.9	11.55	11.55	-9.9	15,633	-0.06%
2023/05/12	14	11.38	1	11.39	11.38	13	15,354	0.08%
2023/05/11	5.2	11.34	0	0.00	11.34	5.2	15,365	0.03%
2023/05/10	4.1	11.32	7	11.31	11.35	-2.9	15,591	-0.02%
2023/05/09	43.1	11.35	15.4	11.32	11.33	27.6	15,629	0.18%
2023/05/08	11	11.29	21.1	11.25	11.29	-10.1	15,765	-0.06%
2023/05/05	28	11.20	0.9	11.23	11.21	27.1	15,883	0.17%
2023/05/04	5.8	11.24	0	0.00	11.25	5.8	16,492	0.04%
2023/05/03	3	11.28	2.2	11.29	11.29	0.9	16,755	0.01%
2023/05/02	14.9	11.32	0	0.00	11.33	14.9	17,076	0.09%
2023/04/28	51.2	11.25	5.9	11.23	11.25	45.3	17,710	0.26%
2023/04/27	19	11.17	1.4	11.20	11.16	17.6	17,767	0.10%
2023/04/26	27.4	11.08	56	11.15	11.12	-28.7	17,866	-0.16%
2023/04/25	0.8	11.24	0	0.00	11.22	0.8	17,469	0.00%
2023/04/24	3.5	11.24	3	11.30	11.30	0.5	17,559	0.00%
2023/04/21	3.2	11.28	17	11.30	11.28	-13.8	17,658	-0.08%
2023/04/20	9	11.30	12	11.30	11.30	-3	17,866	-0.02%
2023/04/19	10.9	11.35	0.1	11.37	11.35	10.8	18,184	0.06%
2023/04/18	4.4	11.35	16	11.34	11.33	-11.7	18,436	-0.06%
2023/04/17	12.3	11.33	15	11.35	11.34	-2.7	18,578	-0.01%
2023/04/14	21	11.42	0	0.00	11.41	21	18,952	0.11%
2023/04/13	6.2	11.44	9	11.45	11.45	-2.8	19,085	-0.01%
2023/04/12	158.4	11.44	3.1	11.46	11.47	155.3	19,252	0.81%	大買/鉅額交易
2023/04/11	16	11.40	0	0.00	11.38	16	19,364	0.08%
2023/04/10	9	11.45	2	11.46	11.45	7	19,446	0.04%
2023/04/07	17.3	11.44	12	11.42	11.42	5.3	19,929	0.03%
2023/04/06	25.8	11.54	96.9	11.50	11.55	-71.1	20,061	-0.35%
2023/03/31	20	11.37	4.7	11.37	11.38	15.4	19,807	0.08%
2023/03/30	43	11.31	20	11.32	11.37	23	20,007	0.12%
2023/03/29	7.4	11.19	0.7	11.19	11.17	6.7	19,836	0.03%
2023/03/28	0	11.18	9.1	11.19	11.22	-9.1	20,716	-0.04%
2023/03/27	12.2	11.14	1	11.15	11.15	11.2	20,723	0.05%
2023/03/24	11	11.09	12	11.09	11.11	-1	20,877	0.00%
2023/03/23	16.4	11.02	9.6	11.04	11.02	6.8	20,786	0.03%
2023/03/22	1	11.11	33	11.08	11.11	-32	20,803	-0.15%
2023/03/21	77.7	10.98	3.4	10.97	10.96	74.3	21,252	0.35%
2023/03/20	56	11.10	19.6	11.10	11.04	36.4	20,980	0.17%
2023/03/17	26.8	11.20	7.5	11.25	11.20	19.3	21,046	0.09%
2023/03/16	10	11.29	29	11.32	11.24	-19	21,361	-0.09%
2023/03/15	16.1	11.20	28	11.28	11.27	-11.9	21,332	-0.06%
2023/03/14	16.5	11.21	9	11.19	11.18	7.5	21,857	0.03%
2023/03/13	21.3	11.23	14	11.20	11.33	7.3	22,930	0.03%
2023/03/10	20.1	11.20	20	11.21	11.21	0.1	23,537	0.00%
2023/03/09	22.8	11.25	0.1	11.27	11.25	22.7	24,278	0.09%
2023/03/08	6.3	11.21	40	11.23	11.21	-33.7	24,859	-0.14%
2023/03/07	45.3	11.25	31.3	11.26	11.25	14	25,227	0.06%
2023/03/06	50	11.24	10	11.24	11.32	40	25,624	0.16%
2023/03/03	51.2	11.21	26.7	11.22	11.21	24.5	25,838	0.09%
2023/03/02	5	11.26	0	0.00	11.25	5	26,528	0.02%
2023/03/01	25.6	11.18	6	11.22	11.26	19.6	26,677	0.07%
2023/02/24	18.5	11.38	11	11.42	11.38	7.5	26,925	0.03%
2023/02/23	41	11.43	5	11.46	11.40	36	27,100	0.13%
2023/02/22	22.6	11.56	10	11.59	11.54	12.6	28,121	0.04%
2023/02/21	17.2	11.70	0	0.00	11.67	17.2	29,372	0.06%
2023/02/20	6.5	11.63	7	11.56	11.64	-0.5	30,110	0.00%
2023/02/17	7.4	11.52	0	0.00	11.51	7.4	30,734	0.02%
2023/02/16	32.4	11.56	35	11.57	11.55	-2.7	31,757	-0.01%
2023/02/15	55.3	11.48	1.3	11.45	11.49	53.9	32,287	0.17%
2023/02/14	16.3	11.43	1	11.45	11.45	15.3	32,926	0.05%
2023/02/13	10.2	11.39	43	11.38	11.39	-32.8	33,363	-0.10%
2023/02/10	17.2	11.45	0	0.00	11.44	17.2	34,024	0.05%
2023/02/09	5	11.49	0.1	11.50	11.50	5	34,532	0.01%
2023/02/08	52.9	11.50	2	11.54	11.50	50.9	34,853	0.15%
2023/02/07	28	11.63	19	11.66	11.60	9	34,552	0.03%
2023/02/06	12.2	11.54	1	11.55	11.60	11.2	34,476	0.03%
2023/02/03	76.8	11.56	51	11.55	11.55	25.8	34,351	0.08%
2023/02/02	63.1	11.57	4.1	11.58	11.62	59	34,391	0.17%
2023/02/01	14.1	11.83	0.3	11.85	11.81	13.8	33,838	0.04%
2023/01/31	14.1	11.77	51.1	11.75	11.75	-37	33,627	-0.11%
2023/01/30	28	11.96	69.6	11.97	11.94	-41.6	33,439	-0.12%
2023/01/17	3.7	11.54	6	11.55	11.58	-2.3	33,050	-0.01%
2023/01/16	31.6	11.52	9	11.51	11.52	22.6	33,367	0.07%
2023/01/13	16.2	11.57	1	11.57	11.56	15.2	33,546	0.05%
2023/01/12	6	11.58	1	11.60	11.55	5	33,535	0.01%
2023/01/11	1.4	11.54	3.3	11.49	11.59	-1.9	33,496	-0.01%
2023/01/10	7.7	11.49	5.7	11.52	11.43	2	33,361	0.01%
2023/01/09	7.7	11.63	36.6	11.58	11.59	-28.9	33,250	-0.09%
2023/01/06	24.2	11.65	15	11.62	11.61	9.2	33,026	0.03%
2023/01/05	3.7	11.58	21	11.60	11.58	-17.3	32,930	-0.05%
2023/01/04	28.6	11.42	3.2	11.45	11.49	25.4	32,893	0.08%
2023/01/03	22	11.18	3	11.19	11.18	19	32,702	0.06%
2022/12/30	4	11.11	7	11.04	11.13	-3	33,184	-0.01%
2022/12/29	7.1	11.06	9.5	11.05	11.03	-2.4	33,391	-0.01%
2022/12/28	2.2	10.94	5.6	10.95	10.99	-3.4	33,518	-0.01%
2022/12/27	18.1	10.82	4	10.81	10.88	14.1	33,567	0.04%
2022/12/26	21.6	11.02	0	0.00	10.99	21.6	33,175	0.07%
2022/12/23	13.1	11.10	16	11.08	11.05	-2.9	32,988	-0.01%
2022/12/22	2.1	11.25	9	11.21	11.18	-6.9	32,826	-0.02%
2022/12/21	7	11.21	4	11.20	11.19	3	32,532	0.01%
2022/12/20	116.1	11.39	100	11.33	11.09	16.1	32,326	0.05%	大買/
2022/12/19	17.1	11.63	37.5	11.65	11.71	-20.4	31,460	-0.06%
2022/12/16	17.3	11.68	11	11.64	11.70	6.3	31,300	0.02%
2022/12/15	6.5	11.71	25	11.76	11.75	-18.5	30,985	-0.06%
2022/12/14	0.2	11.76	72	11.75	11.72	-71.8	30,814	-0.23%
2022/12/13	96.3	11.64	26	11.61	11.58	70.3	30,536	0.23%
2022/12/12	8.8	11.84	6	11.92	11.89	2.9	29,774	0.01%
2022/12/09	77.1	11.91	71	11.93	11.95	6.1	29,529	0.02%
2022/12/08	22.3	11.88	38.5	11.87	12.01	-16.2	29,070	-0.06%
2022/12/07	69.4	11.62	55	11.66	11.76	14.4	28,524	0.05%
2022/12/06	62.3	11.99	26.6	11.99	11.91	35.7	27,951	0.13%
2022/12/05	33.5	11.98	61.3	11.90	12.07	-27.8	27,276	-0.10%
2022/12/02	108.1	11.31	62.7	11.33	11.35	45.4	25,992	0.17%	大買/
2022/12/01	42	11.58	33.3	11.57	11.63	8.8	25,191	0.03%
2022/11/30	8.3	11.27	15.4	11.27	11.27	-7.1	24,382	-0.03%
2022/11/29	5.4	11.08	56.5	11.05	11.00	-51.1	23,677	-0.22%
2022/11/28	14.7	10.91	26.7	10.92	11.06	-11.9	23,084	-0.05%
2022/11/25	33.6	10.62	18	10.63	10.64	15.6	22,452	0.07%
2022/11/24	47	10.60	15	10.54	10.51	32	22,034	0.15%
2022/11/23	6.1	10.78	3.5	10.79	10.79	2.6	21,179	0.01%
2022/11/22	21.5	10.81	31	10.83	10.85	-9.5	20,994	-0.05%
2022/11/21	89.5	11.02	32.1	11.05	10.93	57.4	20,541	0.28%
2022/11/18	96.4	11.07	94.8	10.99	10.91	1.6	20,094	0.01%
2022/11/17	146.4	10.72	72.9	10.63	10.88	73.5	18,589	0.40%	大買/
2022/11/16	60.4	10.12	14	10.14	10.33	46.4	17,184	0.27%
2022/11/15	23.4	10.06	11	10.14	10.17	12.4	16,295	0.08%
2022/11/14	93.7	10.01	25.7	10.04	10.00	68	15,495	0.44%
2022/11/11	44.7	10.37	44	10.38	10.22	0.7	14,409	0.00%
2022/11/10	59.1	10.34	78.8	10.50	10.21	-19.7	13,686	-0.14%
2022/11/09	32.6	10.77	13	10.79	10.77	19.6	12,868	0.15%
2022/11/08	117.2	10.86	35	10.72	10.71	82.2	12,355	0.67%	大買/
2022/11/07	51.7	11.05	13.9	11.04	11.01	37.8	11,667	0.32%
2022/11/04	50.9	11.17	4.1	11.28	11.19	46.8	11,046	0.42%
2022/11/03	10.2	11.37	0	0.00	11.40	10.2	10,539	0.10%
2022/11/02	13.3	11.51	4	11.54	11.51	9.3	10,483	0.09%
2022/11/01	5.3	11.60	3.8	11.62	11.57	1.5	10,425	0.01%
2022/10/31	2.5	11.46	0.6	11.47	11.35	1.9	10,402	0.02%
2022/10/28	1.6	11.49	2	11.57	11.49	-0.4	10,315	0.00%
2022/10/27	7.5	11.29	0	0.00	11.31	7.5	10,261	0.07%
2022/10/26	1.6	11.30	2	11.33	11.20	-0.4	10,296	0.00%
2022/10/25	15.7	11.19	24.9	11.11	11.37	-9.3	10,191	-0.09%
2022/10/24	22.6	11.50	4.9	11.58	11.34	17.7	9,939	0.18%
2022/10/21	39.5	11.89	4	11.97	11.82	35.5	9,573	0.37%
2022/10/20	0.8	12.27	6.2	12.22	12.27	-5.4	9,179	-0.06%
2022/10/19	4.8	12.43	20.8	12.33	12.34	-16.1	9,092	-0.18%
2022/10/18	5.2	12.44	1	12.45	12.47	4.2	8,990	0.05%
2022/10/17	3.3	12.38	2	12.73	12.33	1.3	8,991	0.01%
2022/10/14	11.1	12.56	6	12.56	12.61	5.1	8,869	0.06%
2022/10/13	15.3	12.28	26	12.34	12.25	-10.6	8,820	-0.12%
2022/10/12	27.2	12.19	32	12.40	12.44	-4.8	8,658	-0.06%
2022/10/11	13.4	12.27	39.5	12.23	12.14	-26.1	8,544	-0.31%
2022/10/07	93.4	12.56	10.5	12.40	12.33	83	8,213	1.01%
2022/10/06	54.2	12.99	7.5	13.10	12.93	46.7	7,495	0.62%
2022/10/05	29.1	13.08	5.1	13.10	13.06	24.1	7,060	0.34%
2022/10/04	54.6	13.05	25.4	13.07	13.05	29.2	6,743	0.43%
2022/10/03	17.9	13.24	3	13.15	13.11	14.9	6,429	0.23%
2022/09/30	22.5	13.37	1	13.35	13.38	21.5	6,330	0.34%
2022/09/29	2.1	13.75	4	13.79	13.76	-1.9	6,274	-0.03%
2022/09/28	19.3	13.85	20	13.88	13.79	-0.7	6,402	-0.01%
2022/09/27	7	14.06	6	14.04	14.09	1	6,341	0.02%
2022/09/26	20.6	14.19	2.8	14.33	14.07	17.8	6,326	0.28%
2022/09/23	2.5	14.44	4	14.46	14.43	-1.5	6,261	-0.02%
2022/09/22	3	14.36	0	0.00	14.38	3	6,315	0.05%
2022/09/21	6.3	14.42	19.1	14.41	14.41	-12.8	6,373	-0.20%
2022/09/20	17.1	14.48	1.8	14.48	14.47	15.4	6,428	0.24%
2022/09/19	1.6	14.55	2.2	14.56	14.56	-0.6	6,628	-0.01%
2022/09/16	0.7	14.67	3	14.67	14.66	-2.3	6,712	-0.03%
2022/09/15	0	0.00	1	14.65	14.67	-1	6,797	-0.01%
2022/09/14	3.7	14.60	3	14.58	14.58	0.7	6,948	0.01%
2022/09/13	1.2	14.78	1	14.84	14.78	0.2	7,187	0.00%
2022/09/12	0	14.85	1	14.80	14.83	-1	7,341	-0.01%
2022/09/08	3.2	14.67	20	14.73	14.74	-16.8	7,659	-0.22%
2022/09/07	13.1	14.83	141.3	14.85	14.84	-128.1	7,846	-1.63%	大賣/鉅額交易
2022/09/05	2.1	14.83	4	14.79	14.85	-1.9	8,299	-0.02%
2022/09/02	3.1	14.72	9	14.73	14.74	-5.9	8,485	-0.07%
2022/09/01	5.4	14.70	1.9	14.72	14.72	3.5	8,501	0.04%
2022/08/31	10.1	14.75	7	14.77	14.79	3.1	8,534	0.04%
2022/08/30	22	14.83	2.2	14.80	14.83	19.8	8,639	0.23%
2022/08/29	22.8	14.61	2	14.61	14.62	20.8	8,799	0.24%
2022/08/26	2.6	15.01	9.1	14.95	14.88	-6.6	8,823	-0.07%
2022/08/25	3.2	14.86	1.2	14.82	14.87	2	8,804	0.02%
2022/08/24	0.1	14.75	1.1	14.70	14.74	-1	8,862	-0.01%
2022/08/23	12.7	14.55	3.3	14.56	14.55	9.3	8,999	0.10%
2022/08/22	16.2	14.70	39.3	14.66	14.64	-23.1	9,237	-0.25%
2022/08/19	4.4	14.91	2.6	14.90	14.92	1.8	9,383	0.02%
2022/08/18	7.5	14.85	1	14.80	14.91	6.5	9,499	0.07%
2022/08/17	0.1	14.77	4.6	14.80	14.81	-4.5	9,595	-0.05%
2022/08/16	8.3	14.73	3	14.74	14.75	5.3	9,752	0.05%
2022/08/15	3	14.71	0	0.00	14.76	3	9,861	0.03%
2022/08/12	16.3	14.50	0	0.00	14.58	16.3	9,843	0.17%
2022/08/11	6.1	14.63	0	0.00	14.65	6.1	9,830	0.06%
2022/08/10	1	14.51	0	0.00	14.52	1	10,055	0.01%
2022/08/09	4.1	14.51	24	14.50	14.51	-19.9	10,716	-0.19%
2022/08/08	3.1	14.52	0	0.00	14.51	3.1	11,151	0.03%
2022/08/05	2.2	14.49	0.5	14.51	14.49	1.7	11,612	0.01%
2022/08/04	4.2	14.48	11.2	14.50	14.45	-7.1	11,637	-0.06%
2022/08/03	34	14.35	6	14.36	14.38	28	11,567	0.24%
2022/08/02	8.3	14.24	5.5	14.25	14.25	2.8	11,712	0.02%
2022/08/01	4	14.07	2	14.14	14.18	2	11,801	0.02%
2022/07/29	24.6	14.02	5	14.06	14.05	19.6	11,831	0.17%
2022/07/28	16.2	13.86	7	13.89	13.96	9.2	11,981	0.08%
2022/07/27	5	13.71	0	0.00	13.77	5	11,990	0.04%
2022/07/26	2	13.75	28	13.76	13.80	-26	11,998	-0.22%
2022/07/25	14.4	13.77	0	0.00	13.76	14.4	12,104	0.12%
2022/07/22	27.2	13.87	25	13.90	13.85	2.2	12,144	0.02%
2022/07/21	13.1	13.83	13	13.87	13.89	0.1	12,277	0.00%
2022/07/20	2.1	13.78	10	13.81	13.84	-8	12,668	-0.06%
2022/07/19	2	13.63	0	0.00	13.60	2	12,681	0.02%
2022/07/18	3.6	13.79	0	0.00	13.73	3.6	12,737	0.03%
2022/07/15	33.1	13.74	5	13.75	13.76	28.1	12,951	0.22%
2022/07/14	21.2	13.54	20	13.59	13.61	1.2	13,183	0.01%
2022/07/13	0.9	13.60	2	13.58	13.64	-1.1	13,277	-0.01%
2022/07/12	3.3	13.43	2.1	13.45	13.48	1.2	13,391	0.01%
2022/07/11	3	13.56	1.9	13.61	13.53	1.1	13,394	0.01%
2022/07/08	15	13.53	2	13.52	13.52	13	13,375	0.10%
2022/07/07	8.5	13.32	20.9	13.26	13.40	-12.4	13,348	-0.09%
2022/07/06	9.5	13.54	0	0.00	13.51	9.5	13,284	0.07%
2022/07/05	3.3	13.82	0	0.00	13.78	3.3	13,138	0.03%
2022/07/04	1.1	13.86	1.3	13.84	13.83	-0.2	13,099	0.00%
2022/07/01	7.2	13.74	25	13.74	13.67	-17.8	13,168	-0.14%
2022/06/30	3.3	13.94	18	13.93	13.93	-14.7	13,167	-0.11%
2022/06/29	1.2	13.88	0	0.00	13.90	1.2	13,079	0.01%
2022/06/28	5	13.83	0	0.00	13.87	5	12,995	0.04%
2022/06/27	16	13.81	1.6	13.88	13.85	14.4	13,002	0.11%
2022/06/24	1.1	13.77	0	0.00	13.77	1.1	12,778	0.01%
2022/06/23	24.8	13.64	21	13.63	13.63	3.8	12,767	0.03%
2022/06/22	36.1	13.70	32	13.73	13.72	4.1	12,676	0.03%
2022/06/21	20.3	13.69	1.8	13.71	13.79	18.5	12,527	0.15%
2022/06/20	15.1	13.86	16	13.80	13.78	-0.9	12,279	-0.01%
2022/06/17	33.4	13.86	0	0.00	13.80	33.4	12,160	0.27%
2022/06/16	18.8	14.03	0	0.00	14.01	18.8	11,853	0.16%
2022/06/15	34.7	14.13	2	14.27	14.07	32.8	11,650	0.28%
2022/06/14	11.8	14.22	5	14.24	14.27	6.8	11,297	0.06%
2022/06/13	21.5	14.59	2.7	14.62	14.46	18.8	11,135	0.17%
2022/06/10	5	14.89	0	0.00	14.88	5	10,982	0.05%
2022/06/09	2	14.92	10	14.91	14.90	-8	11,142	-0.07%
2022/06/08	7	14.82	3.3	14.82	14.90	3.8	11,119	0.03%
2022/06/07	9.2	14.70	5.9	14.72	14.66	3.3	11,050	0.03%
2022/06/06	8.1	14.73	9	14.75	14.83	-0.9	10,896	-0.01%
2022/06/02	8.7	14.86	1	14.88	14.87	7.7	10,868	0.07%
2022/06/01	2.4	14.76	0.4	14.79	14.78	2	10,933	0.02%
2022/05/31	6.1	14.74	1	14.80	14.73	5.1	10,895	0.05%
2022/05/30	17.5	14.83	7	14.84	14.82	10.5	10,705	0.10%
2022/05/27	38.1	14.82	0.5	14.82	14.77	37.6	10,475	0.36%
2022/05/26	9.3	14.74	4.5	14.75	14.76	4.8	10,225	0.05%
2022/05/25	1.1	14.45	0	0.00	14.51	1.1	10,024	0.01%
2022/05/24	18.5	14.39	0	0.00	14.37	18.5	9,971	0.19%
2022/05/23	5.2	14.54	4	14.59	14.47	1.2	9,772	0.01%
2022/05/20	5	14.72	6.4	14.69	14.72	-1.4	9,709	-0.01%
2022/05/19	19.1	14.44	5	14.27	14.53	14.1	9,682	0.15%
2022/05/18	20.6	14.49	23.1	14.53	14.61	-2.5	9,554	-0.03%
2022/05/17	96.1	14.00	20	14.02	14.00	76.1	9,290	0.82%
2022/05/16	47.4	14.32	6	14.37	14.31	41.4	8,639	0.48%
2022/05/13	68	14.72	74	14.73	14.75	-6	8,213	-0.07%
2022/05/12	76.2	15.05	20	15.00	15.00	56.2	7,777	0.72%
2022/05/11	9	15.24	6	15.18	15.19	3	7,681	0.04%
2022/05/10	36.3	15.06	4	15.09	15.21	32.3	7,616	0.42%
2022/05/09	30.6	15.46	12.8	15.44	15.31	17.8	7,373	0.24%
2022/05/06	9.1	15.76	6	15.84	15.81	3.1	7,177	0.04%
2022/05/05	37.7	15.83	19.9	15.82	15.77	17.8	7,170	0.25%
2022/05/04	73.4	15.94	2	15.86	15.94	71.4	7,068	1.01%
2022/05/03	7.1	15.94	0	0.00	15.95	7.1	7,205	0.10%
2022/04/29	6.2	15.94	2	15.98	15.98	4.2	7,423	0.06%
2022/04/28	17	15.79	1	15.78	15.80	16	7,380	0.22%
2022/04/27	15.1	15.55	9.1	15.54	15.45	5.9	7,442	0.08%
2022/04/26	73.8	15.55	16	15.56	15.45	57.8	7,856	0.74%
2022/04/25	31.5	15.99	2.9	16.09	15.92	28.6	7,824	0.37%
2022/04/22	23.5	16.08	0	0.00	16.18	23.5	7,836	0.30%
2022/04/21	66.3	16.17	4	16.23	16.20	62.3	7,835	0.80%
2022/04/20	37.3	16.41	7	16.43	16.43	30.3	7,614	0.40%
2022/04/19	17	16.70	0	0.00	16.72	17	7,662	0.22%
2022/04/18	22.4	16.84	2	16.80	16.75	20.4	7,666	0.27%
2022/04/15	13.7	16.96	2	16.95	16.98	11.7	7,570	0.15%
2022/04/14	2	17.07	1	17.09	17.05	1	7,581	0.01%
2022/04/13	1.1	17.05	0.7	17.07	17.07	0.4	7,643	0.01%
2022/04/12	0.2	17.18	30	17.06	17.06	-29.8	7,759	-0.38%
2022/04/11	2.7	17.10	6	17.10	17.07	-3.3	7,736	-0.04%
2022/04/08	13	17.21	0	0.00	17.20	13	7,718	0.17%
2022/04/07	1.7	17.22	3	17.19	17.18	-1.3	7,727	-0.02%
2022/04/06	5.2	17.31	4.9	17.31	17.33	0.3	7,675	0.00%
2022/04/01	3	17.02	1.3	17.01	17.12	1.7	7,669	0.02%
2022/03/31	0	17.01	9.8	17.02	17.02	-9.8	7,723	-0.13%
2022/03/30	10.9	17.06	0	0.00	17.01	10.9	7,818	0.14%
2022/03/29	0.5	17.06	6	17.09	17.09	-5.5	7,842	-0.07%
2022/03/28	0.5	17.07	0.1	17.08	17.04	0.4	7,848	0.01%
2022/03/25	2.1	17.17	31.6	17.20	17.15	-29.5	7,838	-0.38%
2022/03/24	0.4	17.22	0	0.00	17.23	0.4	7,891	0.00%
2022/03/23	13.7	17.34	10.4	17.30	17.34	3.3	7,937	0.04%
2022/03/22	3.2	17.18	1.4	17.17	17.21	1.8	7,894	0.02%
2022/03/21	3	16.91	0	0.00	16.94	3	7,865	0.04%
2022/03/18	9	16.81	0	0.00	16.78	9	7,915	0.11%
2022/03/17	5	16.93	1	16.94	16.93	4	7,860	0.05%
2022/03/16	13.1	16.82	0	0.00	16.80	13.1	7,864	0.17%
2022/03/15	28.1	16.70	12	16.70	16.72	16.1	7,839	0.20%
2022/03/14	41	16.87	3	16.92	16.80	38	7,815	0.49%
2022/03/11	4.7	17.07	1.1	17.06	17.05	3.6	7,814	0.05%
2022/03/10	4	17.17	0	0.00	17.17	4	8,049	0.05%
2022/03/09	3.3	17.06	0.2	17.09	17.09	3.1	8,016	0.04%
2022/03/08	8.5	17.05	6.8	17.08	17.07	1.7	8,032	0.02%
2022/03/07	6.2	17.09	44	17.14	17.19	-37.8	7,960	-0.47%
2022/03/04	0.2	17.21	63.5	17.18	17.21	-63.4	7,876	-0.80%
2022/03/03	47	17.14	36	17.13	17.14	11	8,087	0.14%
2022/03/02	19.5	17.11	7	17.11	17.12	12.5	8,277	0.15%
2022/03/01	16	17.12	0	0.00	17.15	16	8,310	0.19%
2022/02/25	0	0.00	1	17.06	17.11	-1	8,397	-0.01%
2022/02/24	19.2	17.07	9.5	17.10	17.02	9.7	8,438	0.12%
2022/02/23	0	0.00	2.5	17.15	17.21	-2.5	8,479	-0.03%
2022/02/22	15	17.15	0	0.00	17.07	15	8,560	0.18%
2022/02/21	1	17.29	1	17.26	17.27	0	8,566	0.00%
2022/02/18	3	17.23	8	17.21	17.22	-5	8,556	-0.06%
2022/02/17	4.2	17.17	1.1	17.22	17.18	3.2	8,637	0.04%
2022/02/16	17.3	17.21	2	17.22	17.21	15.3	8,694	0.18%
2022/02/15	7.3	17.03	2.8	17.12	17.02	4.4	8,690	0.05%
2022/02/14	3.1	17.07	22	17.10	17.08	-18.9	8,721	-0.22%
2022/02/11	1	17.24	8	17.25	17.24	-7	8,683	-0.08%
2022/02/10	3.2	17.35	40	17.32	17.33	-36.8	8,716	-0.42%
2022/02/09	6	17.25	3	17.33	17.34	3	8,821	0.03%
2022/02/08	5.5	17.26	3.4	17.24	17.25	2	8,893	0.02%
2022/02/07	13	17.35	9	17.26	17.39	4	8,926	0.04%
2022/01/26	5	17.06	0	0.00	17.08	5	8,948	0.06%
2022/01/25	27.6	16.58	0	0.00	16.58	27.6	8,926	0.31%
2022/01/24	16.6	16.88	5	16.88	16.80	11.6	8,800	0.13%
2022/01/21	1.4	17.05	2	17.05	17.04	-0.6	8,754	-0.01%
2022/01/20	20.2	16.98	20.3	17.00	17.05	-0.1	8,846	0.00%
2022/01/19	45.9	16.80	13.2	16.86	16.88	32.8	8,791	0.37%
2022/01/18	36.1	17.15	5.8	17.18	17.15	30.3	8,248	0.37%
2022/01/17	22.7	17.47	0	0.00	17.45	22.7	7,884	0.29%
2022/01/14	43.1	17.48	6	17.47	17.55	37.1	7,747	0.48%
2022/01/13	16.3	17.68	0.6	17.75	17.65	15.7	7,704	0.20%
2022/01/12	45	17.62	2	17.69	17.55	42.9	7,625	0.56%
2022/01/11	9.3	17.87	4.5	17.87	17.87	4.8	7,373	0.07%
2022/01/10	1	18.02	16.7	18.07	18.07	-15.6	7,351	-0.21%
2022/01/06	1	18.00	29.6	18.06	18.06	-28.5	7,459	-0.38%
2022/01/05	1.8	18.08	26.7	18.01	18.08	-24.9	7,565	-0.33%
2022/01/04	3	17.88	4.5	17.81	17.87	-1.5	7,794	-0.02%
2022/01/03	1	17.71	0	0.00	17.71	1	7,782	0.01%
2021/12/30	0.3	17.62	30.1	17.59	17.64	-29.8	7,860	-0.38%
2021/12/29	4	17.65	0.5	17.68	17.65	3.5	7,941	0.04%
2021/12/28	1	17.73	31.9	17.70	17.73	-30.9	7,993	-0.39%
2021/12/27	6	17.54	1	17.54	17.53	5	7,911	0.06%
2021/12/24	33.1	17.49	8.3	17.49	17.48	24.8	7,927	0.31%
2021/12/23	60	17.61	1.6	17.55	17.49	58.5	7,906	0.74%
2021/12/22	15.5	17.74	14.2	17.76	17.72	1.3	7,930	0.02%
2021/12/21	6.4	17.70	82	17.66	17.72	-75.6	8,059	-0.94%
2021/12/20	10	17.61	50	17.64	17.60	-40	8,036	-0.50%
2021/12/17	10.3	17.65	1	17.53	17.61	9.3	8,017	0.12%
2021/12/16	1	17.60	2.3	17.63	17.63	-1.2	8,017	-0.02%
2021/12/15	21.1	17.63	12	17.63	17.63	9.1	8,092	0.11%
2021/12/14	2	17.60	5	17.64	17.64	-3	8,117	-0.04%
2021/12/13	1	17.50	10	17.53	17.54	-9	8,116	-0.11%
2021/12/10	23	17.54	23	17.52	17.51	0	8,110	0.00%
2021/12/09	1	17.45	1	17.45	17.45	0	8,119	0.00%
2021/12/08	1.5	17.41	0	0.00	17.44	1.5	8,184	0.02%
2021/12/07	23.3	17.10	23	17.19	17.23	0.3	8,164	0.00%
2021/12/06	62.7	17.39	21.2	17.33	17.31	41.6	8,013	0.52%
2021/12/03	21.4	17.76	1	17.78	17.76	20.4	7,850	0.26%
2021/12/02	2	17.79	3	17.78	17.79	-1	7,917	-0.01%
2021/12/01	15.1	17.75	5	17.78	17.79	10.1	7,992	0.13%
2021/11/30	4.5	17.88	22	17.90	17.90	-17.5	7,944	-0.22%
2021/11/29	37	17.63	8.7	17.63	17.72	28.3	7,894	0.36%
2021/11/26	16.6	17.82	9.3	17.94	17.86	7.4	7,700	0.10%
2021/11/25	1	17.70	9	17.75	17.82	-8	7,565	-0.11%
2021/11/24	2.1	17.56	10.1	17.55	17.63	-8	7,559	-0.11%
2021/11/23	3.1	17.27	18	17.28	17.31	-14.9	7,582	-0.20%
2021/11/22	24.6	17.33	0	0.00	17.35	24.6	7,583	0.32%
2021/11/19	2.2	17.49	19.8	17.49	17.50	-17.6	7,536	-0.23%
2021/11/18	8	17.50	13.4	17.52	17.55	-5.4	7,729	-0.07%
2021/11/17	3	17.45	1	17.47	17.50	2	7,916	0.03%
2021/11/16	1	17.57	1	17.56	17.49	0	8,312	0.00%
2021/11/15	2	17.50	4	17.50	17.52	-2	8,388	-0.02%
2021/11/12	0	0.00	8	17.39	17.37	-8	8,518	-0.09%
2021/11/11	2.3	17.46	20	17.42	17.40	-17.7	8,682	-0.20%
2021/11/10	2.2	17.35	14	17.34	17.32	-11.8	8,886	-0.13%
2021/11/09	5	17.51	8.1	17.46	17.46	-3.1	9,092	-0.03%
2021/11/08	17.6	17.41	14.1	17.46	17.50	3.5	9,200	0.04%
2021/11/05	1	17.23	3.1	17.23	17.25	-2.1	9,386	-0.02%
2021/11/04	0	17.12	7.5	17.13	17.11	-7.5	9,790	-0.08%
2021/11/03	13.8	17.22	22.7	17.29	17.18	-8.9	9,873	-0.09%
2021/11/02	5	17.16	17	17.21	17.23	-12	9,918	-0.12%
2021/11/01	16	17.25	4	17.26	17.22	12	9,940	0.12%
2021/10/29	4	17.14	9.3	17.15	17.14	-5.3	9,996	-0.05%
2021/10/28	10.8	16.97	27.5	16.96	17.03	-16.7	10,027	-0.17%
2021/10/27	8	16.67	8	16.69	16.84	0	9,967	0.00%
2021/10/26	7.4	16.59	1	16.53	16.54	6.4	10,011	0.06%
2021/10/25	3	16.61	65.1	16.60	16.66	-62.1	10,012	-0.62%
2021/10/22	0	0.00	2	16.61	16.62	-2	10,108	-0.02%
2021/10/21	5	16.65	0	0.00	16.65	5	10,239	0.05%
2021/10/20	5	16.73	33.9	16.74	16.73	-28.8	10,442	-0.28%
2021/10/19	10.1	16.76	7	16.76	16.78	3.1	10,562	0.03%
2021/10/18	6	16.81	7	16.82	16.83	-1	10,737	-0.01%
2021/10/15	17.3	16.85	21	16.86	16.85	-3.7	10,956	-0.03%
2021/10/14	5.1	16.78	33.7	16.82	16.80	-28.6	11,598	-0.25%
2021/10/13	15	16.95	10.3	16.90	16.92	4.7	12,159	0.04%
2021/10/12	20.2	16.78	33.8	16.75	16.91	-13.6	12,489	-0.11%
2021/10/08	0.8	16.45	12	16.46	16.44	-11.2	12,525	-0.09%
2021/10/07	1.2	16.43	2.1	16.46	16.42	-0.9	13,139	-0.01%
2021/10/06	1.3	16.33	4.1	16.34	16.34	-2.8	13,555	-0.02%
2021/10/05	0	0.00	8.5	16.11	16.20	-8.5	14,363	-0.06%
2021/10/04	5.3	16.10	2.2	16.10	16.11	3.1	14,423	0.02%
2021/10/01	5.4	16.13	8	16.14	16.07	-2.6	14,655	-0.02%
2021/09/30	2	16.13	1.7	16.17	16.20	0.3	15,158	0.00%
2021/09/29	3.5	16.01	1.1	16.00	16.00	2.4	15,325	0.02%
2021/09/28	6.2	16.01	1	16.01	16.06	5.2	15,703	0.03%
2021/09/27	2.7	16.16	20	16.22	16.17	-17.3	15,768	-0.11%
2021/09/24	2	16.20	16.1	16.23	16.21	-14.1	15,929	-0.09%
2021/09/23	2.2	16.24	1	16.21	16.21	1.2	16,148	0.01%
2021/09/22	4.3	16.07	9	16.09	16.11	-4.7	16,340	-0.03%
2021/09/17	0	0.00	2.3	16.27	16.26	-2.3	16,455	-0.01%
2021/09/16	1.3	16.23	22.1	16.24	16.23	-20.8	16,510	-0.13%
2021/09/15	0.3	16.12	1	16.10	16.10	-0.7	16,558	0.00%
2021/09/14	3	16.10	13	16.10	16.11	-10	16,791	-0.06%
2021/09/13	11.4	16.11	4	16.15	16.12	7.4	16,964	0.04%
2021/09/10	1	16.19	1	16.19	16.19	0	17,091	0.00%
2021/09/09	1.4	16.12	0	0.00	16.13	1.4	17,336	0.01%
2021/09/08	12.7	16.13	17	16.12	16.11	-4.3	17,425	-0.02%
2021/09/07	1.5	16.22	3	16.24	16.22	-1.5	17,500	-0.01%
2021/09/06	4	16.25	6.1	16.23	16.23	-2.1	17,786	-0.01%
2021/09/03	7	16.22	0.6	16.25	16.23	6.4	17,756	0.04%
2021/09/02	3	16.21	1	16.21	16.21	2	17,795	0.01%
2021/09/01	2.8	16.18	0	0.00	16.26	2.8	18,001	0.02%
2021/08/31	14	16.15	2	16.18	16.18	12	18,033	0.07%
2021/08/30	3	16.18	1	16.18	16.15	2	18,239	0.01%
2021/08/27	5.8	15.99	1	15.97	16.05	4.8	18,350	0.03%
2021/08/26	0.2	16.15	1	16.15	16.15	-0.8	18,293	0.00%
2021/08/25	15.9	16.00	0	0.00	15.98	15.9	18,360	0.09%
2021/08/24	4.9	15.97	15	15.99	15.95	-10.1	18,403	-0.05%
2021/08/23	8.9	16.14	67	16.15	16.11	-58.1	18,318	-0.32%
2021/08/20	1	16.40	23.8	16.59	16.36	-22.8	18,108	-0.13%
2021/08/19	5.6	16.35	25.5	16.42	16.36	-19.8	17,746	-0.11%
2021/08/18	3	16.39	4	16.37	16.44	-1	17,632	-0.01%
2021/08/17	1.2	16.49	39.6	16.48	16.39	-38.5	17,512	-0.22%
2021/08/16	16	16.49	31	16.51	16.44	-15	17,417	-0.09%
2021/08/13	7.2	16.35	33	16.37	16.29	-25.8	17,262	-0.15%
2021/08/12	13.1	16.46	32	16.46	16.47	-18.9	17,091	-0.11%
2021/08/11	9	16.54	34.1	16.54	16.58	-25	17,003	-0.15%
2021/08/10	12	16.47	34	16.48	16.55	-22	16,813	-0.13%
2021/08/09	3	16.10	14.2	16.15	16.23	-11.2	16,516	-0.07%
2021/08/06	14.1	16.21	14.5	16.22	16.22	-0.4	16,436	0.00%
2021/08/05	11.3	16.13	21	16.13	16.14	-9.7	16,429	-0.06%
2021/08/04	8	16.22	2	16.22	16.21	6	16,642	0.04%
2021/08/03	5	15.99	22.5	16.11	16.13	-17.5	16,703	-0.10%
2021/08/02	2	15.98	3	15.99	16.01	-1	16,597	-0.01%
2021/07/30	16.2	15.76	74	15.81	15.85	-57.8	16,647	-0.35%
2021/07/29	3	15.75	21.1	15.70	15.74	-18.1	16,755	-0.11%
2021/07/28	13	15.67	26.3	15.64	15.64	-13.3	16,821	-0.08%
2021/07/27	2	15.76	24	15.65	15.72	-22	17,025	-0.13%
2021/07/26	40.8	15.49	43	15.51	15.49	-2.2	17,482	-0.01%
2021/07/23	11.3	15.80	15	15.75	15.72	-3.7	17,839	-0.02%
2021/07/22	24.1	15.67	20.6	15.69	15.69	3.5	18,370	0.02%
2021/07/21	45	15.60	3	15.61	15.61	42	18,841	0.22%
2021/07/20	106.6	15.30	128	15.29	15.27	-21.4	19,392	-0.11%	大買/大賣/
2021/07/19	97.7	15.60	27.4	15.66	15.53	70.3	19,554	0.36%
2021/07/16	55.7	15.65	4	15.68	15.79	51.7	19,740	0.26%
2021/07/15	12.6	15.66	17.2	15.63	15.66	-4.6	19,976	-0.02%
2021/07/14	69.6	15.62	16	15.64	15.56	53.6	21,265	0.25%
2021/07/13	96	15.80	1	15.75	15.77	95	23,780	0.40%
2021/07/12	127	16.06	39	16.25	15.97	88	23,627	0.37%	大買/
2021/07/09	31	16.38	7	16.40	16.37	24	23,058	0.10%
2021/07/08	26.2	16.59	28	16.58	16.51	-1.8	23,256	-0.01%
2021/07/07	143.7	16.36	50	16.32	16.33	93.7	23,318	0.40%	大買/
2021/07/06	29.3	16.80	8	16.80	16.80	21.3	23,069	0.09%
2021/07/05	90.1	17.01	17	16.96	16.95	73.1	23,188	0.32%
2021/07/02	39.7	17.07	12.2	17.07	17.13	27.5	23,000	0.12%
2021/07/01	26.1	16.87	13	16.87	16.86	13.1	23,139	0.06%
2021/06/30	50	16.96	14	16.98	16.98	36	23,294	0.15%
2021/06/29	8.5	16.71	11	16.69	16.81	-2.5	23,402	-0.01%
2021/06/28	4	16.54	8.7	16.51	16.58	-4.6	23,536	-0.02%
2021/06/25	5.3	16.34	3	16.34	16.34	2.3	23,726	0.01%
2021/06/24	4.4	16.34	3	16.31	16.32	1.4	24,042	0.01%
2021/06/23	14.2	16.45	18.1	16.46	16.36	-3.9	24,336	-0.02%
2021/06/22	6.1	16.28	25	16.32	16.34	-19	24,478	-0.08%
2021/06/21	20.2	16.18	8.5	16.16	16.19	11.7	24,686	0.05%
2021/06/18	12	16.12	18.3	16.14	16.20	-6.3	24,922	-0.03%
2021/06/17	31.1	15.94	5.2	15.95	15.94	25.9	25,037	0.10%
2021/06/16	38.1	16.17	12.1	16.09	16.01	26	25,399	0.10%
2021/06/15	5.2	16.10	22	16.01	16.12	-16.9	25,698	-0.07%
2021/06/11	4.6	15.67	7	15.70	15.70	-2.4	25,737	-0.01%
2021/06/10	3	15.60	6	15.62	15.59	-3	26,195	-0.01%
2021/06/09	8	15.58	3	15.60	15.59	5	26,724	0.02%
2021/06/08	6	15.82	1	15.88	15.82	5	27,005	0.02%
2021/06/07	9	15.90	4	15.89	15.78	5	27,546	0.02%
2021/06/04	12	15.80	24	15.75	15.78	-12	27,823	-0.04%
2021/06/03	6.1	15.59	6	15.62	15.64	0.1	28,237	0.00%
2021/06/02	23.2	15.59	21	15.61	15.57	2.2	28,868	0.01%
2021/06/01	51	15.48	12	15.56	15.58	39	29,479	0.13%
2021/05/31	15.1	15.44	42	15.51	15.45	-26.9	30,091	-0.09%
2021/05/28	13.4	15.45	5	15.44	15.45	8.4	30,633	0.03%
2021/05/27	15	15.50	11	15.50	15.48	4	31,490	0.01%
2021/05/26	28.5	15.54	7	15.55	15.51	21.5	32,429	0.07%
2021/05/25	25	15.50	4	15.51	15.51	21	33,424	0.06%
2021/05/24	4	15.41	5	15.37	15.43	-1	34,450	0.00%
2021/05/21	3	15.32	3	15.32	15.37	0	35,572	0.00%
2021/05/20	38	15.12	1	15.13	15.11	37	36,705	0.10%
2021/05/19	24.2	15.09	36	15.11	15.10	-11.8	38,054	-0.03%
2021/05/18	21.2	15.14	9	15.13	15.14	12.2	39,554	0.03%
2021/05/17	7.4	15.11	62.3	15.14	15.08	-54.9	41,069	-0.13%
2021/05/14	4.1	15.25	4	15.24	15.24	0.1	42,480	0.00%
2021/05/13	24.6	15.21	6	15.20	15.26	18.6	44,424	0.04%
2021/05/12	67.3	15.18	32	15.15	15.15	35.3	46,373	0.08%
2021/05/11	14.2	15.39	3.2	15.37	15.38	11	47,834	0.02%
2021/05/10	13.3	15.54	0.1	15.50	15.50	13.3	50,017	0.03%
2021/05/07	22.2	15.60	3	15.61	15.57	19.2	52,920	0.04%
2021/05/06	24.3	15.69	12	15.68	15.68	12.3	55,981	0.02%
2021/05/05	17	15.54	7.1	15.55	15.57	9.9	59,247	0.02%
2021/05/04	19.4	15.51	15.1	15.45	15.40	4.3	63,631	0.01%
2021/05/03	39.3	15.37	9.2	15.43	15.52	30.1	67,693	0.04%
2021/04/29	54.8	15.37	8	15.36	15.35	46.8	70,822	0.07%
2021/04/28	85.4	15.53	6.3	15.54	15.50	79.1	74,738	0.11%
2021/04/27	96.3	15.63	32.1	15.68	15.60	64.2	79,267	0.08%
2021/04/26	140.5	15.82	12.1	15.83	15.85	128.4	85,029	0.15%	大買/鉅額交易
2021/04/23	70	15.76	10.3	15.80	15.73	59.7	91,362	0.07%
2021/04/22	59.6	16.23	15	16.38	16.02	44.6	100,844	0.04%
2021/04/21	72.9	16.31	57	16.34	16.26	15.9	115,846	0.01%
2021/04/20	141.2	17.05	83.2	17.03	16.85	58	150,211	0.04%	大買/
2021/04/19	432	16.59	130	17.15	17.91	302	193,276	0.16%	大買/大賣/鉅額交易