永豐台灣ESG (00888)-國泰-板橋券商分點個股進出

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
15.32
漲跌
▲0.10
漲幅
+0.66%
成交量
5,468張
產業
上櫃
322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－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/17	0.5	15.24	1.1	15.24	15.32	-0.6	5,563	-0.01%
2024/04/16	13.3	15.21	19	15.28	15.22	-5.7	5,516	-0.10%
2024/04/15	9.2	15.67	19	15.68	15.70	-9.8	5,492	-0.18%
2024/04/12	29.4	15.88	15.2	15.88	15.85	14.2	5,507	0.26%
2024/04/11	27.3	15.81	418	15.83	15.88	-390.7	5,536	-7.06%	大賣/鉅額交易
2024/04/10	13	15.86	32.2	15.91	15.91	-19.2	5,547	-0.35%
2024/04/09	0.9	15.73	62	15.78	15.87	-61.1	5,618	-1.09%
2024/04/08	0.2	15.57	111	15.61	15.59	-110.8	5,536	-2.00%	大賣/鉅額交易
2024/04/03	8.1	15.52	17	15.53	15.53	-8.9	5,516	-0.16%
2024/04/02	1	15.63	89.1	15.64	15.64	-88.1	5,603	-1.57%
2024/04/01	8.2	15.55	16	15.58	15.50	-7.8	5,577	-0.14%
2024/03/29	1.7	15.48	6.1	15.55	15.60	-4.4	5,616	-0.08%
2024/03/28	10.5	15.52	4	15.50	15.52	6.5	5,633	0.12%
2024/03/27	67.1	15.45	32	15.47	15.48	35.1	5,624	0.62%
2024/03/26	3.2	15.49	22.1	15.53	15.48	-18.9	5,641	-0.34%
2024/03/25	33.3	15.56	25	15.55	15.54	8.3	5,606	0.15%
2024/03/22	100.1	15.60	5.3	15.63	15.62	94.8	5,623	1.69%
2024/03/21	0	0.00	48.2	15.68	15.68	-48.2	5,624	-0.86%
2024/03/20	6.6	15.51	14.7	15.54	15.44	-8.1	5,617	-0.14%
2024/03/19	6	15.43	37.6	15.40	15.51	-31.6	5,667	-0.56%
2024/03/18	7	15.34	37.2	15.33	15.40	-30.2	5,608	-0.54%
2024/03/15	0	15.43	25.2	15.38	15.36	-25.1	5,589	-0.45%
2024/03/14	2	15.40	19.5	15.45	15.44	-17.5	5,566	-0.31%
2024/03/13	19.1	15.48	18.3	15.49	15.46	0.8	5,507	0.01%
2024/03/12	3.5	15.39	60.8	15.33	15.44	-57.3	5,498	-1.04%
2024/03/11	6.1	15.30	71.2	15.30	15.27	-65.1	5,461	-1.19%
2024/03/08	13.2	15.47	105	15.42	15.34	-91.8	5,444	-1.69%	大賣/
2024/03/07	2.8	15.13	102.7	15.10	15.16	-99.9	5,195	-1.92%	大賣/
2024/03/06	0	14.85	17.7	14.79	14.87	-17.6	5,055	-0.35%
2024/03/05	5.5	14.80	76.5	14.81	14.80	-71	5,006	-1.42%
2024/03/04	10	14.72	110.2	14.72	14.75	-100.2	4,944	-2.03%	大賣/
2024/03/01	8.3	14.52	5.2	14.52	14.50	3.1	4,817	0.06%
2024/02/29	5	14.47	46.3	14.49	14.53	-41.3	4,833	-0.85%
2024/02/27	4.2	14.47	11	14.49	14.47	-6.8	4,819	-0.14%
2024/02/26	2.2	14.55	20	14.56	14.57	-17.8	4,815	-0.37%
2024/02/23	15.3	14.61	33	14.64	14.57	-17.8	4,818	-0.37%
2024/02/22	6.5	14.57	25.2	14.55	14.58	-18.7	4,778	-0.39%
2024/02/21	9.3	14.50	100.1	14.52	14.47	-90.8	4,775	-1.90%
2024/02/20	6.2	14.56	7.6	14.56	14.55	-1.4	4,878	-0.03%
2024/02/19	0.6	14.49	39.2	14.49	14.49	-38.6	4,803	-0.80%
2024/02/16	6.9	14.52	32.3	14.52	14.49	-25.4	4,861	-0.52%
2024/02/15	4.7	14.54	42.2	14.54	14.57	-37.5	4,864	-0.77%
2024/02/05	105.1	14.15	13.7	14.16	14.17	91.4	4,683	1.95%	大買/
2024/02/02	6.5	14.11	47.1	14.12	14.13	-40.6	4,655	-0.87%
2024/02/01	9.4	14.06	6	14.06	14.10	3.4	4,668	0.07%
2024/01/31	5.1	14.15	167	14.14	14.11	-161.9	4,666	-3.47%	大賣/鉅額交易
2024/01/30	1.5	14.28	21	14.29	14.28	-19.5	4,637	-0.42%
2024/01/29	1.9	14.30	12.2	14.30	14.30	-10.3	4,510	-0.23%
2024/01/26	5.1	14.31	24.8	14.34	14.30	-19.7	4,504	-0.44%
2024/01/25	5	14.33	174.7	14.38	14.41	-169.7	4,523	-3.75%	大賣/鉅額交易
2024/01/24	3	14.26	16.1	14.23	14.23	-13.1	4,286	-0.31%
2024/01/23	10	14.20	44.3	14.21	14.22	-34.2	4,301	-0.80%
2024/01/22	0	14.12	0	0.00	14.15	0	4,280	0.00%
2024/01/19	8	13.93	45	13.97	14.01	-37	4,256	-0.87%
2024/01/18	11.6	13.70	3	13.74	13.70	8.6	4,281	0.20%
2024/01/17	43.6	13.79	0	13.85	13.70	43.6	4,260	1.02%
2024/01/16	1.5	14.12	33	14.11	14.12	-31.5	4,185	-0.75%
2024/01/15	14.2	14.17	16.3	14.21	14.18	-2.2	4,189	-0.05%
2024/01/12	5.3	14.06	2.2	14.08	14.12	3.1	4,212	0.07%
2024/01/11	9.2	14.12	29.2	14.13	14.13	-20	4,236	-0.47%
2024/01/10	9.2	14.11	0.1	14.12	14.10	9.1	4,316	0.21%
2024/01/09	3.2	14.18	13.1	14.26	14.15	-9.9	4,369	-0.23%
2024/01/08	10	14.20	21.6	14.21	14.19	-11.6	4,387	-0.26%
2024/01/05	25.2	14.17	50	14.18	14.17	-24.8	4,366	-0.57%
2024/01/04	201.3	14.12	10	14.10	14.14	191.3	4,358	4.39%	大買/鉅額交易
2024/01/03	23	14.15	13.8	14.11	14.13	9.3	4,369	0.21%
2024/01/02	25.5	14.42	28.4	14.41	14.40	-2.9	4,296	-0.07%
2023/12/29	22.4	14.48	41.6	14.51	14.50	-19.2	4,280	-0.45%
2023/12/28	10.2	14.53	75.6	14.55	14.52	-65.4	4,294	-1.52%
2023/12/27	0	0.00	66.4	14.47	14.49	-66.4	4,196	-1.58%
2023/12/26	4.1	14.19	87.5	14.21	14.25	-83.4	4,088	-2.04%
2023/12/25	1	14.11	17	14.11	14.13	-16	4,049	-0.39%
2023/12/22	24	14.04	23	14.03	14.04	1	4,041	0.02%
2023/12/21	4.4	13.92	20.6	13.94	13.96	-16.2	4,092	-0.40%
2023/12/20	7.9	14.03	9.3	14.03	14.05	-1.4	4,092	-0.03%
2023/12/19	8	13.98	6	14.04	13.99	2	4,108	0.05%
2023/12/18	7.2	14.04	1.1	14.06	14.09	6.1	4,143	0.15%
2023/12/15	21.8	14.14	72.7	14.16	14.11	-50.9	4,146	-1.23%
2023/12/14	3.2	14.08	216.6	14.06	14.08	-213.4	4,143	-5.15%	大賣/鉅額交易
2023/12/13	6.9	13.95	8	13.94	13.94	-1.1	4,092	-0.03%
2023/12/12	7.7	13.94	5	13.95	13.94	2.7	4,110	0.06%
2023/12/11	10.4	13.88	11	13.90	13.89	-0.6	4,112	-0.02%
2023/12/08	4.8	13.90	8	13.91	13.87	-3.2	4,102	-0.08%
2023/12/07	15	13.82	11	13.85	13.81	3.9	4,109	0.10%
2023/12/06	6.2	13.93	48	13.96	13.93	-41.8	4,065	-1.03%
2023/12/05	18.8	13.91	3	13.94	13.93	15.8	4,045	0.39%
2023/12/04	6	14.02	12.4	14.03	14.02	-6.4	4,034	-0.16%
2023/12/01	4.2	13.95	22.5	13.96	13.96	-18.3	3,998	-0.46%
2023/11/30	17	13.95	3	13.94	13.95	14	3,973	0.35%
2023/11/29	12	13.94	2	13.93	13.90	10	3,953	0.25%
2023/11/28	2	13.87	45.7	13.91	13.90	-43.7	3,930	-1.11%
2023/11/27	27.8	13.84	12.9	13.87	13.80	14.9	3,923	0.38%
2023/11/24	0.1	13.96	1.1	13.96	13.97	-1	3,887	-0.03%
2023/11/22	5.8	13.89	1.1	13.89	13.89	4.7	3,911	0.12%
2023/11/21	5.1	13.97	42.9	13.98	14.00	-37.9	3,902	-0.97%
2023/11/20	9.2	13.87	11.1	13.91	13.90	-1.9	3,860	-0.05%
2023/11/17	13.5	13.85	36.4	13.85	13.88	-22.9	3,799	-0.60%
2023/11/16	2.6	13.78	13.6	13.78	13.80	-11	3,697	-0.30%
2023/11/15	7	13.78	20.8	13.81	13.80	-13.9	3,675	-0.38%
2023/11/14	5	13.65	43.1	13.67	13.66	-38.1	3,608	-1.06%
2023/11/13	7.7	13.62	14.1	13.65	13.61	-6.5	3,610	-0.18%
2023/11/10	1.1	13.49	3.2	13.51	13.51	-2.1	3,646	-0.06%
2023/11/09	6.1	13.51	0.7	13.53	13.57	5.4	3,658	0.15%
2023/11/08	14.7	13.54	9.7	13.57	13.54	5	3,720	0.13%
2023/11/07	7.2	13.52	7.3	13.54	13.54	-0.1	3,742	0.00%
2023/11/06	4.1	13.60	10.2	13.61	13.58	-6.1	3,769	-0.16%
2023/11/03	2.7	13.47	2.6	13.49	13.51	0.1	3,765	0.00%
2023/11/02	5.6	13.31	8.1	13.30	13.37	-2.5	3,725	-0.07%
2023/11/01	4.8	13.08	3	13.10	13.10	1.8	3,689	0.05%
2023/10/31	28.7	13.03	5	13.06	13.01	23.7	3,719	0.64%
2023/10/30	3.9	13.06	3	13.06	13.08	0.9	3,731	0.02%
2023/10/27	4	13.07	1	13.12	13.05	3	3,721	0.08%
2023/10/26	35.9	13.05	0	0.00	13.03	35.9	3,738	0.96%
2023/10/25	40.1	13.37	0	0.00	13.34	40.1	3,696	1.09%
2023/10/24	15.9	13.20	61.5	13.16	13.27	-45.6	3,732	-1.22%
2023/10/23	30.7	13.30	2	13.33	13.27	28.7	3,678	0.78%
2023/10/20	124	13.41	2	13.35	13.40	122	3,640	3.35%	大買/鉅額交易
2023/10/19	43.8	13.44	1	13.45	13.46	42.8	3,634	1.18%
2023/10/18	26.8	13.68	0	0.00	13.64	26.8	3,727	0.72%
2023/10/17	91.2	13.78	19.7	13.78	13.76	71.5	3,763	1.90%
2023/10/16	33.5	13.66	7	13.68	13.69	26.5	3,825	0.69%
2023/10/13	31	13.71	2.3	13.72	13.73	28.7	3,860	0.74%
2023/10/12	22.6	13.72	9	13.72	13.77	13.6	3,950	0.34%
2023/10/11	14.5	13.67	258.5	13.68	13.69	-244	4,008	-6.09%	大賣/鉅額交易
2023/10/06	16.6	13.50	0	0.00	13.51	16.6	4,069	0.41%
2023/10/05	1.9	13.43	1.5	13.47	13.47	0.4	4,111	0.01%
2023/10/04	36.2	13.32	12.5	13.33	13.30	23.7	4,091	0.58%
2023/10/03	14.2	13.52	2	13.57	13.47	12.2	4,060	0.30%
2023/10/02	3	13.53	3	13.55	13.54	0	4,074	0.00%
2023/09/28	7.2	13.35	5	13.36	13.38	2.2	4,128	0.05%
2023/09/27	22.7	13.28	0	0.00	13.29	22.7	4,144	0.55%
2023/09/26	69	13.36	5	13.42	13.33	64	4,173	1.53%
2023/09/25	10.8	13.50	0	0.00	13.50	10.8	4,127	0.26%
2023/09/22	20.4	13.41	1	13.38	13.43	19.4	4,190	0.46%
2023/09/21	26.9	13.47	1	13.48	13.46	25.9	4,202	0.62%
2023/09/20	265.1	13.60	0	0.00	13.60	265.1	4,179	6.34%	大買/鉅額交易
2023/09/19	28.3	13.68	21	13.66	13.65	7.3	4,203	0.17%
2023/09/18	21	13.75	4.3	13.77	13.73	16.7	4,171	0.40%
2023/09/15	1.2	13.86	4.1	13.89	13.92	-2.9	4,136	-0.07%
2023/09/14	9.2	13.82	6.3	13.83	13.88	2.9	4,112	0.07%
2023/09/13	20.9	13.72	43	13.74	13.74	-22.1	4,142	-0.53%
2023/09/12	2.2	13.67	1	13.72	13.72	1.2	4,189	0.03%
2023/09/11	10.5	13.58	0	0.00	13.59	10.5	4,228	0.25%
2023/09/08	10.1	13.60	8.7	13.59	13.63	1.5	4,272	0.03%
2023/09/07	46.2	13.65	2.3	13.67	13.63	43.9	4,355	1.01%
2023/09/06	12.1	13.74	15.5	13.75	13.74	-3.5	4,372	-0.08%
2023/09/05	13.2	13.76	3.7	13.76	13.80	9.5	4,397	0.22%
2023/09/04	21.5	13.73	2.5	13.79	13.80	19	4,423	0.43%
2023/09/01	3.5	13.80	5	13.77	13.77	-1.5	4,485	-0.03%
2023/08/31	4.1	13.77	0	0.00	13.73	4.1	4,540	0.09%
2023/08/30	3.3	13.81	0.9	13.81	13.82	2.5	4,591	0.05%
2023/08/29	10.4	13.71	0	0.00	13.73	10.4	4,671	0.22%
2023/08/28	10.4	13.78	5.1	13.76	13.66	5.3	4,706	0.11%
2023/08/25	16	13.53	0.4	13.57	13.50	15.6	4,695	0.33%
2023/08/24	29.1	13.63	8.1	13.64	13.65	21	4,776	0.44%
2023/08/23	2.1	13.48	1	13.50	13.51	1.1	4,990	0.02%
2023/08/22	8.5	13.48	1	13.52	13.48	7.5	5,120	0.15%
2023/08/21	7.3	13.49	1.1	13.53	13.48	6.3	5,138	0.12%
2023/08/18	23.1	13.50	2	13.54	13.48	21.1	5,183	0.41%
2023/08/17	10.3	13.37	0	0.00	13.49	10.3	5,195	0.20%
2023/08/16	28.1	13.52	27	13.52	13.49	1.1	5,198	0.02%
2023/08/15	18.3	13.72	37	13.74	13.70	-18.7	5,181	-0.36%
2023/08/14	65.6	13.71	10.3	13.73	13.69	55.3	5,235	1.06%
2023/08/11	22.9	13.88	0.1	13.94	13.89	22.8	5,207	0.44%
2023/08/10	31.6	13.91	50	13.94	13.90	-18.4	5,202	-0.35%
2023/08/09	23	13.99	0.6	14.00	13.99	22.4	5,199	0.43%
2023/08/08	24.3	13.99	138.5	13.99	14.00	-114.2	5,232	-2.18%	大賣/鉅額交易
2023/08/07	20.5	14.06	7	14.10	14.10	13.5	5,212	0.26%
2023/08/04	35	14.01	0	0.00	14.04	35	5,232	0.67%
2023/08/02	25.2	14.07	19	14.15	14.05	6.2	5,220	0.12%
2023/08/01	200	14.25	14.6	14.25	14.25	185.4	5,198	3.57%	大買/鉅額交易
2023/07/31	118.6	14.19	11.6	14.35	14.20	107	5,222	2.05%	大買/鉅額交易
2023/07/28	13	14.28	21.6	14.31	14.28	-8.6	5,230	-0.16%
2023/07/27	11.3	14.13	7.1	14.15	14.22	4.2	5,240	0.08%
2023/07/26	127.1	14.05	0	0.00	14.04	127.1	5,220	2.43%	大買/鉅額交易
2023/07/25	6.7	14.01	7.8	14.01	14.03	-1.1	5,239	-0.02%
2023/07/24	36.9	13.90	14	13.91	13.90	22.9	5,248	0.44%
2023/07/21	35.4	13.90	6.7	13.92	13.91	28.7	5,309	0.54%
2023/07/20	18.3	14.07	31.1	14.08	14.12	-12.8	5,292	-0.24%
2023/07/19	28.7	14.21	13	14.21	14.10	15.7	5,218	0.30%
2023/07/18	43.5	14.31	3.1	14.26	14.24	40.4	5,254	0.77%
2023/07/17	25	14.43	40.1	14.42	14.47	-15.1	5,428	-0.28%
2023/07/14	17.5	14.39	27.8	14.41	14.43	-10.3	5,617	-0.18%
2023/07/13	11.7	14.34	156.1	14.37	14.29	-144.4	5,612	-2.57%	大賣/鉅額交易
2023/07/12	16.1	14.20	12.5	14.21	14.20	3.7	5,593	0.07%
2023/07/11	25.1	14.21	5	14.18	14.22	20.1	5,605	0.36%
2023/07/10	15.3	14.07	5.9	14.12	14.06	9.4	5,711	0.17%
2023/07/07	32.7	14.06	2.1	14.08	14.06	30.6	5,745	0.53%
2023/07/06	68.6	14.19	1	14.21	14.13	67.6	5,782	1.17%
2023/07/05	39.6	14.28	0.5	14.26	14.27	39.1	5,815	0.67%
2023/07/04	15.5	14.28	1	14.28	14.32	14.5	5,817	0.25%
2023/07/03	39.8	14.27	5.6	14.28	14.26	34.2	5,772	0.59%
2023/06/30	2.7	14.12	0	0.00	14.21	2.7	5,761	0.05%
2023/06/29	224.9	14.21	1.4	14.16	14.16	223.5	5,680	3.94%	大買/鉅額交易
2023/06/28	1.1	14.20	17	14.23	14.21	-15.9	5,656	-0.28%
2023/06/27	26.9	14.25	15.2	14.22	14.19	11.7	5,659	0.21%
2023/06/26	17.8	14.37	13.6	14.40	14.35	4.2	5,633	0.07%
2023/06/21	5.1	14.44	115	14.41	14.46	-110	5,607	-1.96%	大賣/鉅額交易
2023/06/20	10.8	14.44	98.2	14.47	14.41	-87.3	5,611	-1.56%
2023/06/19	2.7	14.46	31.6	14.46	14.47	-28.9	5,613	-0.51%
2023/06/16	7.1	14.41	11	14.39	14.40	-3.9	5,588	-0.07%
2023/06/15	35.5	14.40	1,102.7	14.39	14.45	-1,067.3	5,562	-19.19%	大賣/鉅額交易
2023/06/14	41.1	14.36	3.2	14.37	14.36	37.9	5,509	0.69%
2023/06/13	304.4	14.36	74.4	14.35	14.37	230	5,491	4.19%	大買/鉅額交易
2023/06/12	155.7	14.17	10	14.19	14.17	145.7	5,407	2.69%	大買/鉅額交易
2023/06/09	0.2	14.08	29	14.09	14.12	-28.8	5,420	-0.53%
2023/06/08	29.2	14.02	36.3	14.01	13.99	-7.1	5,413	-0.13%
2023/06/07	169.7	14.04	60.8	14.02	14.09	108.8	5,403	2.01%	大買/鉅額交易
2023/06/06	165.3	13.95	16	13.93	13.93	149.4	5,337	2.80%	大買/鉅額交易
2023/06/05	250	13.89	34.2	13.89	13.90	215.8	5,292	4.08%	大買/鉅額交易
2023/06/02	4.2	13.85	45.8	13.88	13.87	-41.6	5,237	-0.79%
2023/06/01	25.5	13.72	7	13.70	13.71	18.5	5,183	0.36%
2023/05/31	16	13.82	27.5	13.84	13.87	-11.5	5,126	-0.22%
2023/05/30	10.1	13.84	248	13.86	13.87	-237.9	5,083	-4.68%	大賣/鉅額交易
2023/05/29	19.1	13.87	189.2	13.85	13.83	-170	4,978	-3.41%	大賣/鉅額交易
2023/05/26	18.5	13.70	34	13.69	13.72	-15.5	4,756	-0.33%
2023/05/25	10	13.52	27.1	13.54	13.54	-17.1	4,621	-0.37%
2023/05/24	30.1	13.45	16.4	13.45	13.49	13.7	4,607	0.30%
2023/05/23	26.3	13.50	49.4	13.49	13.51	-23.1	4,555	-0.51%
2023/05/22	26.6	13.50	11.7	13.52	13.50	14.8	4,518	0.33%
2023/05/19	16	13.54	8	13.55	13.54	8	4,476	0.18%
2023/05/18	8.2	13.48	61	13.52	13.52	-52.8	4,421	-1.19%
2023/05/17	2.1	13.34	74.4	13.29	13.37	-72.3	4,368	-1.65%
2023/05/16	5.8	13.23	33.4	13.18	13.23	-27.6	4,319	-0.64%
2023/05/15	29.9	13.07	0.1	13.11	13.08	29.8	4,317	0.69%
2023/05/12	48.7	13.09	11	13.11	13.11	37.7	4,298	0.88%
2023/05/11	22.3	13.19	2	13.27	13.18	20.3	4,236	0.48%
2023/05/10	51.5	13.21	0	0.00	13.22	51.5	4,211	1.22%
2023/05/09	1.4	13.29	13.8	13.30	13.30	-12.4	4,170	-0.30%
2023/05/08	12.3	13.28	12	13.29	13.26	0.3	4,164	0.01%
2023/05/05	13.1	13.19	8	13.21	13.19	5.1	4,122	0.12%
2023/05/04	1.8	13.13	2	13.18	13.18	-0.2	4,104	-0.01%
2023/05/03	28	13.16	5.1	13.16	13.16	22.9	4,056	0.56%
2023/05/02	2.3	13.18	4	13.19	13.22	-1.7	4,022	-0.04%
2023/04/28	7.3	13.12	3.5	13.12	13.12	3.8	4,060	0.09%
2023/04/27	5.1	13.05	5	13.07	13.05	0.1	4,048	0.00%
2023/04/26	40.4	13.00	3	13.01	13.03	37.4	4,031	0.93%
2023/04/25	64.4	13.13	6.5	13.11	13.07	57.9	3,936	1.47%
2023/04/24	22.4	13.24	2.3	13.25	13.25	20.1	3,827	0.52%
2023/04/21	118.8	13.36	8.9	13.46	13.29	109.9	3,775	2.91%	大買/鉅額交易
2023/04/20	68.3	13.61	0	0.00	13.58	68.3	3,622	1.88%
2023/04/19	120.5	13.71	0.1	13.73	13.64	120.4	3,381	3.56%	大買/鉅額交易
2023/04/18	58.7	13.78	9	13.82	13.78	49.7	3,078	1.61%
2023/04/17	80.8	13.77	3	13.78	13.80	77.8	3,000	2.59%
2023/04/14	183.1	13.79	8.2	13.79	13.79	174.9	2,916	6.00%	大買/鉅額交易
2023/04/13	161.1	13.80	0	0.00	13.77	161.1	2,831	5.69%	大買/鉅額交易
2023/04/12	90.5	13.81	5	13.82	13.85	85.5	2,700	3.16%
2023/04/11	43.4	13.81	8	13.81	13.81	35.4	2,630	1.35%
2023/04/10	85.7	13.85	4	13.83	13.83	81.7	2,541	3.21%
2023/04/07	45.5	13.86	7.5	13.87	13.87	38	2,423	1.57%
2023/04/06	14.1	13.84	4.2	13.86	13.86	10	2,368	0.42%
2023/03/31	14.4	13.87	47	13.86	13.86	-32.7	2,335	-1.40%
2023/03/30	18	13.76	1	13.77	13.78	17	2,313	0.73%
2023/03/29	43.8	13.68	3	13.66	13.70	40.8	2,294	1.78%
2023/03/28	15.7	13.73	2	13.70	13.70	13.7	2,279	0.60%
2023/03/27	66	13.82	4	13.82	13.79	62	2,240	2.77%
2023/03/24	25.1	13.83	2.1	13.82	13.85	23	2,213	1.04%
2023/03/23	14.9	13.75	7	13.78	13.79	7.9	2,180	0.36%
2023/03/22	8	13.73	6.2	13.73	13.75	1.8	2,130	0.09%
2023/03/21	10.1	13.59	1.5	13.61	13.59	8.6	2,087	0.41%
2023/03/20	8.5	13.57	0.4	13.63	13.61	8.2	2,046	0.40%
2023/03/17	0.3	13.63	15.7	13.64	13.64	-15.4	2,009	-0.77%
2023/03/16	14.5	13.49	0.5	13.54	13.48	14	2,000	0.70%
2023/03/15	5.5	13.58	1	13.58	13.54	4.5	1,957	0.23%
2023/03/14	32.6	13.53	0	0.00	13.47	32.6	1,953	1.67%
2023/03/13	5.2	13.62	20	13.66	13.71	-14.8	1,892	-0.78%
2023/03/10	13	13.61	11	13.64	13.62	2	1,848	0.11%
2023/03/09	58.2	13.83	18	13.85	13.78	40.2	1,831	2.20%
2023/03/08	6.7	13.72	0.5	13.75	13.78	6.2	1,823	0.34%
2023/03/07	37.1	13.79	2.2	13.80	13.80	34.9	1,807	1.93%
2023/03/06	15.5	13.70	9	13.72	13.73	6.5	1,810	0.36%
2023/03/03	8.2	13.62	7	13.65	13.62	1.2	1,774	0.07%
2023/03/02	2.6	13.50	0.9	13.58	13.55	1.7	1,764	0.09%
2023/03/01	12	13.47	0	0.00	13.57	12	1,756	0.68%
2023/02/24	1.9	13.50	4.4	13.55	13.46	-2.4	1,740	-0.14%
2023/02/23	5.4	13.46	22	13.45	13.52	-16.6	1,722	-0.97%
2023/02/22	33.8	13.31	2	13.36	13.36	31.8	1,729	1.84%
2023/02/21	58	13.48	9	13.48	13.48	49	1,724	2.84%
2023/02/20	1.3	13.47	1	13.52	13.52	0.3	1,749	0.02%
2023/02/17	5.8	13.42	1	13.41	13.45	4.8	1,785	0.27%
2023/02/16	2.2	13.55	9	13.52	13.52	-6.8	1,798	-0.38%
2023/02/15	12.2	13.44	6	13.42	13.40	6.2	1,817	0.34%
2023/02/14	3.3	13.57	15	13.59	13.58	-11.7	1,786	-0.65%
2023/02/13	35.8	13.48	3.3	13.48	13.48	32.5	1,782	1.82%
2023/02/10	1.4	13.52	6.2	13.51	13.55	-4.9	1,765	-0.27%
2023/02/09	1	13.51	0.2	13.51	13.52	0.8	1,747	0.05%
2023/02/08	2	13.50	4	13.50	13.51	-2	1,744	-0.12%
2023/02/07	6.1	13.30	10	13.30	13.33	-3.9	1,738	-0.22%
2023/02/06	7.5	13.38	3	13.37	13.35	4.5	1,724	0.26%
2023/02/03	8.1	13.49	75.4	13.49	13.50	-67.3	1,707	-3.94%
2023/02/02	0	0.00	16	13.49	13.50	-16	1,705	-0.94%
2023/02/01	13.4	13.31	50.5	13.32	13.32	-37.1	1,682	-2.21%
2023/01/31	22.6	13.29	7.1	13.28	13.26	15.5	1,682	0.92%
2023/01/30	25	13.28	50.5	13.34	13.40	-25.5	1,665	-1.53%
2023/01/17	25.8	13.06	0.7	13.15	13.12	25.1	1,603	1.57%
2023/01/16	1.7	13.08	20	13.08	13.05	-18.3	1,567	-1.17%
2023/01/13	4.1	13.08	4.2	13.06	13.01	-0.1	1,530	-0.01%
2023/01/12	8.3	12.92	3	12.95	12.91	5.3	1,524	0.34%
2023/01/11	11	12.95	3.5	12.94	12.95	7.5	1,540	0.49%
2023/01/10	5	12.89	3.4	12.92	12.94	1.6	1,549	0.10%
2023/01/09	1	12.85	13.7	12.72	12.85	-12.7	1,560	-0.81%
2023/01/06	8.2	12.39	9	12.40	12.47	-0.8	1,563	-0.05%
2023/01/05	4.4	12.36	5.1	12.39	12.33	-0.7	1,589	-0.04%
2023/01/04	32.2	12.30	1	12.30	12.28	31.2	1,601	1.95%
2023/01/03	4.2	12.11	20.1	12.12	12.31	-15.9	1,673	-0.95%
2022/12/30	1.3	12.30	0	0.00	12.25	1.3	1,692	0.08%
2022/12/29	4.6	12.11	4.5	12.14	12.18	0.1	1,714	0.01%
2022/12/28	19	12.22	0	0.00	12.20	19	1,745	1.09%
2022/12/27	2.6	12.43	0	0.00	12.40	2.6	1,751	0.15%
2022/12/26	6.1	12.36	0	0.00	12.38	6.1	1,796	0.34%
2022/12/23	12.6	12.34	0	0.00	12.37	12.6	1,815	0.69%
2022/12/22	2.1	12.51	0	0.00	12.52	2.1	1,833	0.11%
2022/12/21	2.3	12.33	0	0.00	12.33	2.3	1,859	0.12%
2022/12/20	34	12.39	2.6	12.45	12.30	31.4	1,876	1.67%
2022/12/19	14.8	12.49	1	12.53	12.49	13.8	1,926	0.72%
2022/12/16	6	12.56	0	0.00	12.58	6	1,935	0.31%
2022/12/15	2.1	12.68	0	12.76	12.77	2	1,943	0.10%
2022/12/14	0	12.77	4	12.76	12.77	-4	1,959	-0.20%
2022/12/13	56	12.65	4	12.68	12.61	52	1,969	2.64%
2022/12/12	2.3	12.64	0.6	12.65	12.68	1.7	1,997	0.09%
2022/12/08	7.3	12.58	0	0.00	12.57	7.3	2,001	0.36%
2022/12/07	1.6	12.75	1.5	12.74	12.73	0.1	2,000	0.01%
2022/12/06	5.6	12.90	1	12.83	12.80	4.6	1,995	0.23%
2022/12/05	0.2	13.06	0	0.00	12.99	0.2	1,991	0.01%
2022/12/02	8.8	12.95	9	12.95	12.97	-0.2	1,981	-0.01%
2022/12/01	4.5	13.12	42	13.11	13.05	-37.5	1,989	-1.89%
2022/11/30	1	12.85	0	0.00	12.94	1	1,982	0.05%
2022/11/29	7	12.61	2	12.64	12.79	5	1,994	0.25%
2022/11/28	20.7	12.69	0	0.00	12.67	20.7	2,007	1.03%
2022/11/25	5.3	12.89	5	12.90	12.89	0.3	2,020	0.01%
2022/11/24	1.1	12.85	0.2	12.89	12.90	0.9	2,020	0.04%
2022/11/23	2.8	12.84	0	0.00	12.84	2.8	2,015	0.14%
2022/11/22	0.1	12.69	3.3	12.70	12.73	-3.2	2,035	-0.16%
2022/11/21	2.2	12.71	1.6	12.75	12.68	0.6	2,035	0.03%
2022/11/18	9.3	12.75	2	12.78	12.73	7.3	2,043	0.36%
2022/11/17	1.1	12.60	9.5	12.72	12.76	-8.4	2,042	-0.41%
2022/11/16	12.7	12.82	18	12.79	12.73	-5.3	2,038	-0.26%
2022/11/15	6.8	12.83	19.6	12.81	12.82	-12.8	2,014	-0.64%
2022/11/14	7	12.47	4.8	12.45	12.46	2.2	1,966	0.11%
2022/11/11	13.2	12.33	49.4	12.36	12.35	-36.2	1,940	-1.87%
2022/11/10	10.1	11.84	0	0.00	11.86	10.1	1,899	0.53%
2022/11/09	2.5	11.87	19.3	11.87	11.91	-16.8	1,906	-0.88%
2022/11/08	4.8	11.69	2.7	11.69	11.67	2.1	1,902	0.11%
2022/11/07	2.1	11.57	11	11.55	11.60	-8.9	1,894	-0.47%
2022/11/04	5.2	11.30	10	11.33	11.40	-4.9	1,884	-0.26%
2022/11/03	11.8	11.31	0	0.00	11.34	11.8	1,884	0.62%
2022/11/02	5.6	11.43	0	0.00	11.46	5.6	1,880	0.30%
2022/11/01	3.5	11.44	0	0.00	11.42	3.5	1,889	0.19%
2022/10/31	14.3	11.40	28	11.37	11.38	-13.8	1,894	-0.73%
2022/10/28	31.3	11.29	0	0.00	11.26	31.3	1,899	1.65%
2022/10/27	1.3	11.37	15	11.36	11.39	-13.8	1,896	-0.72%
2022/10/26	14.5	11.27	0	0.00	11.21	14.5	1,900	0.76%
2022/10/25	5.6	11.25	2	11.33	11.25	3.6	1,888	0.19%
2022/10/24	7.1	11.36	13	11.44	11.32	-5.9	1,890	-0.31%
2022/10/21	3.3	11.35	5	11.34	11.28	-1.7	1,890	-0.09%
2022/10/20	2	11.13	1	11.08	11.29	1	1,890	0.05%
2022/10/19	7.7	11.36	1	11.46	11.30	6.7	1,874	0.36%
2022/10/18	7.4	11.65	13.2	11.61	11.62	-5.9	1,846	-0.32%
2022/10/17	30.3	11.49	0	0.00	11.52	30.3	1,813	1.67%
2022/10/14	7	11.70	7.5	11.69	11.69	-0.5	1,782	-0.03%
2022/10/13	30.4	11.48	0.5	11.54	11.38	29.9	1,765	1.69%
2022/10/12	22.8	11.49	2.1	11.51	11.56	20.7	1,724	1.20%
2022/10/11	54.6	11.62	0.5	11.64	11.54	54.1	1,697	3.19%
2022/10/07	12	12.12	7	12.13	12.10	5	1,618	0.31%
2022/10/06	3.1	12.19	6	12.25	12.25	-2.9	1,587	-0.18%
2022/10/05	11.2	12.18	13.5	12.21	12.18	-2.4	1,577	-0.15%
2022/10/04	14.6	11.93	7	11.94	11.97	7.6	1,555	0.49%
2022/10/03	13.4	11.71	1	11.74	11.68	12.4	1,528	0.81%
2022/09/30	5	11.79	5	11.80	11.83	0	1,491	0.00%
2022/09/29	19.9	11.98	3	11.99	11.94	16.9	1,481	1.14%
2022/09/28	11.5	11.97	3	11.95	11.93	8.5	1,494	0.57%
2022/09/27	10.1	12.17	0	0.00	12.19	10.1	1,473	0.69%
2022/09/26	43.2	12.23	29	12.21	12.23	14.2	1,489	0.95%
2022/09/23	11.6	12.49	0	0.00	12.49	11.6	1,494	0.77%
2022/09/22	13	12.55	0	0.00	12.57	13	1,524	0.85%
2022/09/21	11.2	12.77	10	12.79	12.75	1.2	1,524	0.08%
2022/09/20	1.1	12.84	0	12.84	12.85	1.1	1,514	0.07%
2022/09/19	3.4	12.78	1	12.78	12.76	2.4	1,516	0.16%
2022/09/16	8.5	12.86	0	0.00	12.89	8.5	1,496	0.56%
2022/09/15	0	0.00	0.1	12.95	12.97	-0.1	1,524	-0.01%
2022/09/14	8.9	12.91	2	12.91	12.92	6.9	1,567	0.44%
2022/09/13	3	13.11	10	13.11	13.14	-7	1,568	-0.45%
2022/09/12	1	13.09	4.5	13.07	13.05	-3.5	1,591	-0.22%
2022/09/08	5	12.81	62	12.84	12.86	-57	1,627	-3.50%
2022/09/07	9.1	12.78	0	0.00	12.75	9.1	1,632	0.56%
2022/09/06	10	12.94	3.1	13.03	12.96	6.9	1,618	0.43%
2022/09/05	8.1	12.88	2.1	12.90	12.93	6	1,624	0.37%
2022/09/02	41.9	12.98	8.1	13.01	12.94	33.8	1,617	2.09%
2022/09/01	12.8	13.01	0	0.00	13.04	12.8	1,600	0.80%
2022/08/31	1.1	13.05	2	13.18	13.25	-0.9	1,557	-0.05%
2022/08/30	1.1	13.09	18	13.15	13.15	-16.9	1,560	-1.08%
2022/08/29	10	13.05	1	13.05	13.09	9	1,563	0.58%
2022/08/26	5.8	13.39	12	13.42	13.38	-6.3	1,545	-0.40%
2022/08/25	1.9	13.35	11	13.36	13.34	-9.1	1,540	-0.59%
2022/08/24	0.4	13.27	6	13.26	13.24	-5.6	1,542	-0.36%
2022/08/23	11.2	13.27	0	0.00	13.27	11.2	1,537	0.73%
2022/08/22	7.6	13.42	0	0.00	13.41	7.6	1,539	0.50%
2022/08/19	3.5	13.57	0.1	13.55	13.57	3.4	1,533	0.22%
2022/08/18	5.1	13.52	2.3	13.52	13.54	2.8	1,560	0.18%
2022/08/17	4.7	13.59	1.3	13.59	13.60	3.4	1,559	0.22%
2022/08/16	1.2	13.60	0.3	13.62	13.60	0.9	1,574	0.06%
2022/08/15	0	0.00	4.5	13.60	13.61	-4.5	1,580	-0.29%
2022/08/12	8	13.52	0.4	13.49	13.55	7.6	1,573	0.48%
2022/08/11	1	13.43	0.3	13.49	13.48	0.7	1,581	0.04%
2022/08/10	3.3	13.23	4	13.22	13.20	-0.7	1,590	-0.04%
2022/08/09	1.5	13.33	2.1	13.29	13.31	-0.7	1,590	-0.04%
2022/08/08	4.1	13.25	20.1	13.25	13.28	-16	1,604	-1.00%
2022/08/05	1.1	13.19	1.3	13.28	13.31	-0.2	1,612	-0.01%
2022/08/04	2	12.97	0	0.00	13.00	2	1,654	0.12%
2022/08/03	2.2	12.91	3	12.89	12.91	-0.8	1,658	-0.05%
2022/08/02	11.5	12.84	9.3	12.87	12.90	2.2	1,687	0.13%
2022/08/01	3	13.04	8.5	13.04	13.07	-5.5	1,692	-0.32%
2022/07/29	2.1	13.09	4	13.07	13.07	-1.9	1,709	-0.11%
2022/07/28	4	13.01	1	12.98	12.96	3	1,705	0.18%
2022/07/26	7.3	12.94	1	12.84	12.86	6.3	1,712	0.37%
2022/07/25	2.5	12.97	0	0.00	13.02	2.5	1,710	0.14%
2022/07/22	1	13.04	11	13.06	13.08	-10	1,713	-0.58%
2022/07/21	2	13.03	2	12.93	13.05	0	1,764	0.00%
2022/07/20	9	12.92	2.5	12.91	12.85	6.5	1,775	0.37%
2022/07/19	1	12.73	11	12.75	12.75	-10	1,817	-0.55%
2022/07/18	3.4	12.75	3	12.76	12.75	0.4	1,836	0.02%
2022/07/15	2.6	12.78	32.3	12.79	12.80	-29.7	1,834	-1.62%
2022/07/14	0	0.00	2.3	12.57	12.71	-2.3	1,833	-0.13%
2022/07/13	2	12.66	1	12.65	12.67	1	1,849	0.05%
2022/07/12	7.1	12.36	2.1	12.31	12.32	5	1,883	0.26%
2022/07/11	4.1	12.70	0	0.00	12.65	4.1	1,900	0.22%
2022/07/08	3.1	12.79	15	12.77	12.79	-11.9	1,915	-0.62%
2022/07/07	2	12.52	2	12.62	12.70	0	1,924	0.00%
2022/07/06	4.8	12.49	0	0.00	12.36	4.8	1,960	0.25%
2022/07/05	7.1	12.62	1	12.46	12.64	6.1	1,981	0.31%
2022/07/04	7.3	12.51	1	12.62	12.53	6.3	1,991	0.31%
2022/07/01	7.4	12.67	6	12.73	12.60	1.4	2,047	0.07%
2022/06/30	15.9	13.01	4	13.06	12.95	11.9	2,027	0.59%
2022/06/29	2.9	13.34	11	13.33	13.31	-8.1	1,997	-0.40%
2022/06/28	5	13.48	2	13.52	13.45	3	1,989	0.15%
2022/06/27	2.1	13.58	0	0.00	13.59	2.1	2,017	0.10%
2022/06/24	0.2	13.42	2	13.35	13.32	-1.8	2,022	-0.09%
2022/06/23	30.9	13.34	2	13.29	13.27	28.9	2,052	1.41%
2022/06/22	6.6	13.71	0	0.00	13.51	6.6	2,027	0.33%
2022/06/21	3.1	13.71	12	13.69	13.82	-8.9	1,994	-0.45%
2022/06/20	7.3	13.60	8	13.69	13.56	-0.8	2,009	-0.04%
2022/06/17	21.8	13.62	3.3	13.68	13.68	18.5	2,012	0.92%
2022/06/16	5	14.05	1.6	14.05	13.87	3.4	1,997	0.17%
2022/06/15	1.1	13.97	1.1	13.96	13.97	0	2,002	0.00%
2022/06/14	10.3	13.88	1	13.90	13.97	9.3	2,050	0.45%
2022/06/13	7.5	14.00	0	0.00	14.00	7.5	2,064	0.36%
2022/06/10	2.3	14.32	2	14.29	14.34	0.3	2,111	0.02%
2022/06/09	2	14.45	1	14.44	14.45	1	2,137	0.05%
2022/06/08	0	0.00	17	14.55	14.53	-17	2,174	-0.78%
2022/06/07	7.3	14.38	1	14.43	14.39	6.3	2,202	0.29%
2022/06/06	1.1	14.41	4	14.47	14.51	-2.9	2,231	-0.13%
2022/06/02	4.1	14.42	2	14.44	14.42	2.1	2,381	0.09%
2022/06/01	1	14.50	3	14.59	14.50	-2	2,543	-0.08%
2022/05/31	4.1	14.44	21	14.40	14.53	-16.9	2,597	-0.65%
2022/05/30	3	14.35	27.1	14.35	14.44	-24.1	2,590	-0.93%
2022/05/27	2	14.13	7	14.16	14.16	-5	2,595	-0.19%
2022/05/26	1.4	14.00	0	0.00	13.96	1.4	2,623	0.05%
2022/05/25	0.1	13.95	3.3	14.03	14.04	-3.2	2,676	-0.12%
2022/05/24	15.3	14.06	0	0.00	13.95	15.3	2,803	0.55%
2022/05/23	0	0.00	5	14.18	14.12	-5	2,801	-0.18%
2022/05/20	0	0.00	0.3	14.12	14.14	-0.3	2,856	-0.01%
2022/05/19	19.4	13.98	1	14.00	14.03	18.4	2,883	0.64%
2022/05/18	0.1	14.21	3	14.25	14.26	-3	2,890	-0.10%
2022/05/17	0	14.09	5	14.09	14.10	-5	2,928	-0.17%
2022/05/16	2.3	14.06	2	13.98	13.99	0.3	2,960	0.01%
2022/05/13	3.9	13.90	7	13.89	13.93	-3.1	2,991	-0.10%
2022/05/12	16.8	13.88	23	13.94	13.75	-6.2	3,080	-0.20%
2022/05/11	3.6	14.10	4.1	14.09	14.10	-0.5	3,078	-0.02%
2022/05/10	7.1	14.00	36	13.92	14.13	-28.9	3,091	-0.94%
2022/05/09	26.6	14.12	15.9	14.13	14.10	10.7	3,087	0.35%
2022/05/06	8.8	14.29	24.1	14.31	14.35	-15.3	3,093	-0.49%
2022/05/05	8.9	14.60	6	14.56	14.58	2.9	3,151	0.09%
2022/05/04	1	14.38	3	14.41	14.42	-2	3,220	-0.06%
2022/05/03	10.4	14.40	0.2	14.47	14.38	10.3	3,279	0.31%
2022/04/29	12.6	14.50	2	14.55	14.49	10.6	3,328	0.32%
2022/04/28	3.1	14.23	1	14.33	14.36	2.1	3,396	0.06%
2022/04/27	32.9	14.14	40.9	14.11	14.15	-8	3,424	-0.23%
2022/04/26	10.1	14.43	3.5	14.45	14.43	6.6	3,421	0.19%
2022/04/25	41.1	14.42	30	14.44	14.42	11.1	3,453	0.32%
2022/04/22	11.2	14.69	33.7	14.63	14.74	-22.5	3,504	-0.64%
2022/04/21	1.4	14.79	3.3	14.81	14.79	-2	3,567	-0.05%
2022/04/20	14.2	14.71	2	14.69	14.73	12.2	3,638	0.34%
2022/04/19	19.9	14.77	0.1	14.79	14.71	19.8	3,669	0.54%
2022/04/18	27.8	14.66	11	14.71	14.66	16.8	3,730	0.45%
2022/04/15	23.4	14.77	1.2	14.78	14.78	22.2	3,729	0.59%
2022/04/14	13	14.99	1.3	15.01	14.95	11.7	3,792	0.31%
2022/04/13	2.4	14.99	22.4	15.00	15.03	-20.1	3,878	-0.52%
2022/04/12	27	14.83	9.3	14.80	14.82	17.7	3,999	0.44%
2022/04/11	26.7	14.90	43.7	14.95	14.87	-17	4,225	-0.40%
2022/04/08	20.3	15.01	8.3	15.03	15.07	12	4,301	0.28%
2022/04/07	68.9	15.07	4.1	15.08	14.99	64.8	4,324	1.50%
2022/04/06	30.2	15.15	32.5	15.20	15.22	-2.3	4,294	-0.05%
2022/04/01	26.7	15.30	0	0.00	15.35	26.7	4,295	0.62%
2022/03/31	23.7	15.47	15	15.47	15.44	8.7	4,325	0.20%
2022/03/30	10	15.46	40.9	15.48	15.49	-31	4,347	-0.71%
2022/03/29	17.5	15.35	1.3	15.36	15.35	16.1	4,354	0.37%
2022/03/28	34.9	15.27	32	15.28	15.36	2.9	4,358	0.07%
2022/03/25	8.2	15.42	16.7	15.44	15.41	-8.4	4,340	-0.19%
2022/03/24	21.3	15.40	9	15.37	15.44	12.3	4,417	0.28%
2022/03/23	13.2	15.46	2	15.47	15.46	11.2	4,433	0.25%
2022/03/22	24.7	15.35	5.4	15.35	15.37	19.3	4,448	0.43%
2022/03/21	59	15.40	27.1	15.40	15.36	32	4,451	0.72%
2022/03/18	22.6	15.30	1	15.31	15.31	21.6	4,501	0.48%
2022/03/17	12.2	15.28	43.5	15.32	15.35	-31.3	4,513	-0.69%
2022/03/16	18.1	14.94	11	14.94	15.00	7.1	4,488	0.16%
2022/03/15	57.8	14.90	5.5	14.92	14.88	52.3	4,498	1.16%
2022/03/14	20.6	15.11	0.7	15.18	15.08	20	4,504	0.44%
2022/03/11	53.2	15.14	6.5	15.14	15.11	46.7	4,507	1.04%
2022/03/10	15	15.26	7.5	15.27	15.24	7.5	4,509	0.17%
2022/03/09	8.6	14.90	14	14.91	14.95	-5.4	4,531	-0.12%
2022/03/08	92.1	14.83	19.8	14.77	14.75	72.3	4,553	1.59%
2022/03/07	62.2	15.04	21	15.03	15.05	41.2	4,442	0.93%
2022/03/04	37.7	15.43	10	15.46	15.44	27.7	4,311	0.64%
2022/03/03	5.2	15.60	3	15.60	15.60	2.2	4,334	0.05%
2022/03/02	3.6	15.52	19.8	15.56	15.56	-16.2	4,485	-0.36%
2022/03/01	24.6	15.55	7.5	15.57	15.59	17.1	4,495	0.38%
2022/02/25	30.1	15.43	11.1	15.44	15.40	19	4,509	0.42%
2022/02/24	68.8	15.52	17	15.54	15.43	51.8	4,501	1.15%
2022/02/23	0.7	15.75	4.6	15.73	15.77	-3.9	4,404	-0.09%
2022/02/22	60.8	15.71	2	15.71	15.70	58.8	4,472	1.31%
2022/02/21	23.7	15.84	13.3	15.83	15.88	10.4	4,442	0.23%
2022/02/18	15.7	15.89	7.7	15.90	15.89	8	4,471	0.18%
2022/02/17	7.2	15.94	5.9	15.96	15.93	1.3	4,507	0.03%
2022/02/16	2	15.90	52	15.92	15.90	-50	4,526	-1.10%
2022/02/15	33.4	15.76	13	15.75	15.73	20.4	4,537	0.45%
2022/02/14	72.3	15.76	11.3	15.74	15.78	61	4,538	1.34%
2022/02/11	15.1	16.01	5	16.02	16.05	10.1	4,494	0.22%
2022/02/10	5.9	16.04	14.4	16.03	16.11	-8.5	4,549	-0.19%
2022/02/09	19.3	15.97	7.2	15.96	16.03	12.1	4,586	0.26%
2022/02/08	13.8	15.93	11	15.92	15.92	2.8	4,616	0.06%
2022/02/07	51.2	15.81	18	15.80	15.84	33.2	4,652	0.71%
2022/01/26	30.6	15.82	94.6	15.82	15.81	-64	4,599	-1.39%
2022/01/25	54.6	15.93	18.3	15.91	15.93	36.3	4,591	0.79%
2022/01/24	8.2	15.98	13.1	15.99	16.12	-4.9	4,581	-0.11%
2022/01/21	68.7	16.06	1.2	16.04	16.04	67.5	4,583	1.47%
2022/01/20	1.6	16.23	21	16.26	16.30	-19.4	4,578	-0.42%
2022/01/19	36.3	16.29	2	16.29	16.26	34.3	4,619	0.74%
2022/01/18	28.3	16.48	24	16.51	16.43	4.3	4,664	0.09%
2022/01/17	14.6	16.51	82.9	16.49	16.55	-68.3	4,789	-1.43%
2022/01/14	17.9	16.33	17.4	16.38	16.38	0.5	4,882	0.01%
2022/01/13	0	16.35	13.9	16.35	16.39	-13.9	5,010	-0.28%
2022/01/12	1.3	16.23	4.3	16.23	16.26	-3	5,464	-0.06%
2022/01/11	5.5	16.16	3.2	16.19	16.20	2.3	5,629	0.04%
2022/01/10	16.7	16.14	11.1	16.14	16.18	5.6	5,734	0.10%
2022/01/07	28.3	16.19	58.6	16.20	16.18	-30.3	5,766	-0.53%
2022/01/06	37.1	16.27	37.1	16.28	16.28	0.1	5,750	0.00%
2022/01/05	19.4	16.41	27.5	16.41	16.40	-8.1	5,733	-0.14%
2022/01/04	4.3	16.31	227.3	16.27	16.34	-223	5,708	-3.91%	大賣/鉅額交易
2022/01/03	58.2	16.20	23.6	16.17	16.12	34.6	5,535	0.62%
2021/12/30	31.6	16.16	15.6	16.17	16.16	16	5,468	0.29%
2021/12/29	10.3	16.16	15.2	16.14	16.18	-4.9	5,563	-0.09%
2021/12/28	10.5	16.08	12.1	16.07	16.10	-1.6	5,648	-0.03%
2021/12/27	23.1	16.00	87.1	16.00	16.00	-64	5,810	-1.10%
2021/12/24	18.4	15.97	11.5	15.97	15.96	6.9	5,896	0.12%
2021/12/23	2.1	15.94	2.1	15.95	15.94	0	5,896	0.00%
2021/12/22	5.4	15.90	7.3	15.90	15.91	-1.9	6,061	-0.03%
2021/12/21	5.7	15.89	11.1	15.89	15.89	-5.5	6,098	-0.09%
2021/12/20	43.8	15.81	16.1	15.77	15.79	27.7	6,102	0.45%
2021/12/17	19.5	15.89	1.5	15.89	15.91	18	6,031	0.30%
2021/12/16	21.2	15.91	5.6	15.92	15.93	15.6	6,023	0.26%
2021/12/15	55.6	15.82	12.9	15.83	15.82	42.7	6,112	0.70%
2021/12/14	26.3	15.79	11.5	15.80	15.79	14.8	6,108	0.24%
2021/12/13	13.1	15.92	10.1	15.90	15.87	3	6,046	0.05%
2021/12/10	13.7	15.86	0	0.00	15.90	13.7	6,029	0.23%
2021/12/09	26.4	15.89	9	15.89	15.91	17.4	6,015	0.29%
2021/12/08	18.3	16.00	18.4	16.03	15.94	-0.1	5,996	0.00%
2021/12/07	27.8	15.84	5.2	15.91	15.93	22.6	5,963	0.38%
2021/12/06	16.5	15.83	11	15.89	15.89	5.5	5,948	0.09%
2021/12/03	3.5	15.91	13.2	15.91	15.92	-9.8	5,981	-0.16%
2021/12/02	4	15.80	8	15.88	15.86	-4	5,977	-0.07%
2021/12/01	16.6	15.68	55.3	15.74	15.81	-38.7	6,050	-0.64%
2021/11/30	27.4	15.66	24.1	15.71	15.60	3.2	6,234	0.05%
2021/11/29	44.4	15.51	42.3	15.50	15.56	2.1	6,277	0.03%
2021/11/26	99.2	15.60	89.9	15.56	15.55	9.3	6,258	0.15%
2021/11/25	16.8	15.73	4.5	15.73	15.74	12.3	6,133	0.20%
2021/11/24	7.1	15.75	106.2	15.77	15.75	-99.1	6,160	-1.61%	大賣/
2021/11/23	24.8	15.80	12	15.80	15.78	12.8	6,138	0.21%
2021/11/22	8.2	15.93	12.6	15.92	15.91	-4.4	6,109	-0.07%
2021/11/19	12.4	15.92	26.1	15.94	15.90	-13.7	6,100	-0.22%
2021/11/18	22.2	15.83	19.7	15.85	15.84	2.5	6,033	0.04%
2021/11/17	5.5	15.80	37.5	15.81	15.81	-32	6,008	-0.53%
2021/11/16	6.4	15.76	14.8	15.77	15.75	-8.4	6,011	-0.14%
2021/11/15	5.4	15.73	40.6	15.73	15.72	-35.2	6,046	-0.58%
2021/11/12	7.5	15.65	0	15.69	15.64	7.5	6,004	0.12%
2021/11/11	17.9	15.59	4	15.60	15.61	13.9	5,979	0.23%
2021/11/10	29.1	15.66	3.1	15.68	15.67	26	5,961	0.44%
2021/11/09	44.8	15.72	41.2	15.71	15.71	3.6	5,945	0.06%
2021/11/08	13.5	15.51	22.3	15.52	15.56	-8.8	5,847	-0.15%
2021/11/05	18.8	15.41	64.1	15.39	15.42	-45.3	5,821	-0.78%
2021/11/04	21	15.33	3.5	15.35	15.32	17.5	5,790	0.30%
2021/11/03	111.7	15.33	5.1	15.34	15.35	106.6	5,767	1.85%	大買/鉅額交易
2021/11/02	25.4	15.33	2	15.40	15.28	23.4	5,780	0.40%
2021/11/01	28.5	15.30	3.1	15.31	15.31	25.4	5,799	0.44%
2021/10/29	11.1	15.27	0	0.00	15.29	11.1	5,872	0.19%
2021/10/28	67.9	15.32	31	15.35	15.33	36.9	5,894	0.63%
2021/10/27	30.5	15.30	80.4	15.36	15.38	-49.9	5,887	-0.85%
2021/10/26	63.8	15.29	20	15.27	15.29	43.8	5,962	0.73%
2021/10/25	107.2	15.09	1	15.17	15.19	106.2	5,888	1.80%	大買/鉅額交易
2021/10/22	73.6	15.16	0	0.00	15.18	73.6	5,806	1.27%
2021/10/21	59.9	15.21	7.7	15.20	15.19	52.2	5,618	0.93%
2021/10/20	322.6	15.23	5.6	15.25	15.22	317	5,436	5.83%	大買/鉅額交易
2021/10/19	123.3	15.51	2	15.55	15.47	121.3	4,923	2.46%	大買/鉅額交易
2021/10/18	36.8	15.89	19.5	15.89	15.90	17.3	4,753	0.36%
2021/10/15	34.7	15.78	16.1	15.79	15.80	18.6	4,652	0.40%
2021/10/14	47	15.71	2.6	15.72	15.70	44.5	4,625	0.96%
2021/10/13	66.8	15.71	0.8	15.73	15.73	66	4,582	1.44%
2021/10/12	62.5	15.75	2.2	15.74	15.79	60.3	4,532	1.33%
2021/10/08	41.4	15.88	47.2	15.85	15.88	-5.8	4,488	-0.13%
2021/10/07	29.2	15.91	7.2	15.89	15.91	22	4,413	0.50%
2021/10/06	105.9	15.72	14	15.79	15.72	91.9	4,475	2.05%	大買/
2021/10/05	41.1	15.56	10.4	15.58	15.70	30.7	4,367	0.70%
2021/10/04	125.4	15.56	56.2	15.52	15.56	69.2	4,286	1.61%	大買/
2021/10/01	88.7	15.52	12	15.49	15.52	76.7	4,106	1.87%
2021/09/30	25.9	15.65	3	15.72	15.77	22.9	3,990	0.57%
2021/09/29	122.6	15.71	2	15.68	15.66	120.6	3,981	3.03%	大買/鉅額交易
2021/09/28	26.1	15.99	9	15.99	16.02	17.1	3,839	0.44%
2021/09/27	24.5	16.15	12	16.16	16.14	12.5	3,810	0.33%
2021/09/24	13.4	16.08	8	16.08	16.09	5.4	3,818	0.14%
2021/09/23	28.6	15.93	0.3	15.96	15.95	28.4	3,850	0.74%
2021/09/22	79	15.81	3.3	15.85	15.85	75.7	3,851	1.96%
2021/09/17	11.4	16.18	1.2	16.16	16.16	10.2	3,743	0.27%
2021/09/16	14.4	16.23	3	16.18	16.17	11.4	3,763	0.30%
2021/09/15	4.7	16.22	0	0.00	16.22	4.7	3,762	0.13%
2021/09/14	7.5	16.31	12	16.29	16.29	-4.5	3,802	-0.12%
2021/09/13	16.3	16.35	8	16.34	16.31	8.3	3,811	0.22%
2021/09/10	4	16.30	42	16.32	16.38	-38	3,884	-0.98%
2021/09/09	2.3	16.03	20.1	16.19	16.17	-17.7	3,879	-0.46%
2021/09/08	36.7	16.08	26	16.02	16.06	10.7	3,898	0.27%
2021/09/07	13.9	16.34	12.1	16.29	16.32	1.7	3,872	0.04%
2021/09/06	21.6	16.48	74	16.37	16.44	-52.4	3,849	-1.36%
2021/09/03	34.2	16.17	68.2	16.26	16.37	-34	3,751	-0.91%
2021/09/02	10.2	16.01	17.1	16.00	15.91	-6.9	3,543	-0.19%
2021/09/01	4.5	15.99	57.6	16.00	16.02	-53.1	3,532	-1.50%
2021/08/31	9	15.75	22	15.83	15.93	-13	3,481	-0.37%
2021/08/30	3.7	15.80	52.3	15.83	15.88	-48.6	3,487	-1.39%
2021/08/27	3	15.63	12.4	15.69	15.70	-9.4	3,458	-0.27%
2021/08/26	11.6	15.57	10	15.56	15.55	1.6	3,480	0.04%
2021/08/25	5.1	15.42	1.2	15.46	15.46	3.9	3,490	0.11%
2021/08/24	11.8	15.31	6	15.30	15.27	5.8	3,515	0.16%
2021/08/23	4.1	15.25	0	0.00	15.30	4.1	3,606	0.11%
2021/08/20	42.9	14.98	5	14.95	14.95	37.9	3,661	1.04%
2021/08/19	41	15.13	21.8	15.09	15.05	19.2	3,657	0.53%
2021/08/18	17.2	15.15	24.3	15.26	15.43	-7.1	3,615	-0.20%
2021/08/17	28.2	15.28	3	15.29	15.21	25.2	3,697	0.68%
2021/08/16	13.9	15.36	18.3	15.39	15.38	-4.4	3,740	-0.12%
2021/08/13	31.4	15.55	8.8	15.61	15.48	22.7	3,760	0.60%
2021/08/12	6.3	15.77	5	15.80	15.73	1.3	3,780	0.03%
2021/08/11	10.7	15.74	2.2	15.74	15.75	8.5	3,843	0.22%
2021/08/10	13.6	15.85	5.4	15.89	15.83	8.2	3,940	0.21%
2021/08/09	13.8	15.97	13	15.98	15.98	0.8	4,167	0.02%
2021/08/06	5.2	16.08	18	16.06	16.05	-12.8	4,327	-0.30%
2021/08/05	16.8	16.21	62.1	16.19	16.21	-45.3	4,709	-0.96%
2021/08/04	2.5	16.00	50.1	16.06	16.11	-47.6	5,025	-0.95%
2021/08/03	8.3	15.70	134.6	15.72	15.82	-126.4	5,297	-2.39%	大賣/鉅額交易
2021/08/02	0.3	15.59	33.2	15.64	15.65	-32.9	5,317	-0.62%
2021/07/30	3.1	15.53	73.3	15.55	15.47	-70.2	5,355	-1.31%
2021/07/29	1.1	15.27	19.3	15.27	15.31	-18.2	5,415	-0.34%
2021/07/28	34.1	15.04	1.2	15.09	15.12	32.9	5,611	0.59%
2021/07/27	6.7	15.30	6.3	15.32	15.26	0.4	5,883	0.01%
2021/07/26	2	15.36	1.3	15.39	15.34	0.7	6,078	0.01%
2021/07/23	2.2	15.35	34	15.36	15.34	-31.8	6,162	-0.52%
2021/07/22	1.1	15.35	13	15.33	15.29	-11.9	6,240	-0.19%
2021/07/21	20.8	15.13	16.7	15.16	15.11	4.2	6,314	0.07%
2021/07/20	35.9	15.21	3.2	15.25	15.18	32.7	6,346	0.52%
2021/07/19	18.3	15.32	9.2	15.35	15.33	9.1	6,366	0.14%
2021/07/16	19.4	15.45	1	15.46	15.47	18.4	6,560	0.28%
2021/07/15	10	15.58	31.6	15.57	15.61	-21.6	6,764	-0.32%
2021/07/14	5.2	15.47	9	15.49	15.44	-3.8	6,768	-0.06%
2021/07/13	5	15.52	63.5	15.51	15.44	-58.5	6,852	-0.85%
2021/07/12	11.6	15.31	8.1	15.33	15.31	3.5	6,798	0.05%
2021/07/09	38.9	15.22	0	0.00	15.22	38.9	6,820	0.57%
2021/07/08	10.5	15.29	6.1	15.35	15.29	4.4	7,009	0.06%
2021/07/07	11.4	15.30	2	15.30	15.30	9.4	7,169	0.13%
2021/07/06	5.8	15.35	11	15.40	15.32	-5.2	7,253	-0.07%
2021/07/05	3.1	15.38	37.2	15.34	15.38	-34.1	7,369	-0.46%
2021/07/02	8.4	15.19	21	15.21	15.22	-12.6	7,418	-0.17%
2021/07/01	14.7	15.22	22.1	15.24	15.20	-7.4	7,479	-0.10%
2021/06/30	9.4	15.30	35	15.31	15.30	-25.6	7,576	-0.34%
2021/06/29	9.5	15.28	11	15.29	15.30	-1.5	7,660	-0.02%
2021/06/28	13.2	15.30	10.5	15.30	15.32	2.7	8,007	0.03%
2021/06/25	17.5	15.38	117.1	15.44	15.33	-99.6	8,104	-1.23%	大賣/
2021/06/24	2.2	15.34	21	15.34	15.33	-18.8	8,182	-0.23%
2021/06/23	1	15.11	13	15.28	15.33	-12	8,290	-0.14%
2021/06/22	30.4	15.12	6	15.13	15.08	24.4	8,364	0.29%
2021/06/21	40.1	15.10	40.2	15.09	15.08	0	8,477	0.00%
2021/06/18	5.3	15.36	17.5	15.38	15.34	-12.2	8,514	-0.14%
2021/06/17	4.8	15.20	5.2	15.25	15.36	-0.4	8,628	0.00%
2021/06/16	16.7	15.26	1	15.30	15.23	15.7	8,736	0.18%
2021/06/15	8.2	15.36	2	15.37	15.36	6.2	8,843	0.07%
2021/06/11	2.2	15.31	8.3	15.34	15.29	-6.1	8,968	-0.07%
2021/06/10	5.5	15.22	6.1	15.25	15.24	-0.7	9,098	-0.01%
2021/06/09	46.5	15.23	1	15.24	15.20	45.5	9,243	0.49%
2021/06/08	71.3	15.38	15	15.39	15.38	56.3	9,340	0.60%
2021/06/07	14.1	15.27	7	15.34	15.33	7.1	9,501	0.07%
2021/06/04	16.5	15.38	24.5	15.38	15.38	-8	9,643	-0.08%
2021/06/03	2.3	15.48	36.1	15.51	15.50	-33.8	9,806	-0.34%
2021/06/02	21.2	15.41	4	15.38	15.37	17.2	9,950	0.17%
2021/06/01	23.4	15.50	10.5	15.53	15.50	12.9	10,094	0.13%
2021/05/31	18	15.32	23.2	15.35	15.44	-5.1	10,252	-0.05%
2021/05/28	13.7	15.13	17.3	15.15	15.14	-3.6	10,333	-0.03%
2021/05/27	12.7	14.82	3	14.81	14.90	9.7	10,470	0.09%
2021/05/26	23.1	14.98	7	15.01	14.99	16.1	10,641	0.15%
2021/05/25	86.8	14.94	26.5	14.98	15.02	60.2	10,830	0.56%
2021/05/24	43.7	14.48	23	14.49	14.66	20.7	10,930	0.19%
2021/05/21	12.7	14.55	58	14.50	14.54	-45.3	11,110	-0.41%
2021/05/20	28.1	14.45	1	14.41	14.41	27.1	11,328	0.24%
2021/05/19	28.9	14.55	19	14.60	14.60	9.9	11,530	0.09%
2021/05/18	31.7	14.38	61.5	14.43	14.55	-29.8	11,737	-0.25%
2021/05/17	118.2	13.79	60	13.92	13.74	58.2	11,829	0.49%	大買/
2021/05/14	64.9	14.36	8	14.46	14.27	56.9	11,685	0.49%
2021/05/13	302.3	14.09	16.5	14.11	14.16	285.8	11,650	2.45%	大買/鉅額交易
2021/05/12	195.9	14.74	45.3	14.67	14.69	150.6	11,144	1.35%	大買/鉅額交易
2021/05/11	238.9	15.21	33	15.18	15.16	205.9	10,628	1.94%	大買/鉅額交易
2021/05/10	47.5	15.75	9	15.74	15.68	38.5	10,091	0.38%
2021/05/07	14.1	15.67	33.7	15.74	15.84	-19.6	10,209	-0.19%
2021/05/06	90	15.44	12	15.53	15.40	78	10,350	0.75%
2021/05/05	108.3	15.58	1.3	15.65	15.50	107	10,213	1.05%	大買/鉅額交易
2021/05/04	186.2	15.66	10	15.62	15.66	176.2	10,055	1.75%	大買/鉅額交易
2021/05/03	148.8	16.19	19	16.18	16.11	129.8	9,448	1.37%	大買/鉅額交易
2021/04/29	111.2	16.59	16.1	16.62	16.55	95.2	9,264	1.03%	大買/
2021/04/28	39	16.65	9	16.68	16.68	30	9,367	0.32%
2021/04/27	45.4	16.65	2.2	16.64	16.65	43.2	9,531	0.45%
2021/04/26	34.4	16.44	29	16.41	16.54	5.4	9,661	0.06%
2021/04/23	15.4	15.88	22.3	15.96	16.00	-6.8	9,785	-0.07%
2021/04/22	108	16.02	11.1	16.08	15.90	96.9	10,096	0.96%	大買/
2021/04/21	114.1	15.96	2	15.96	15.97	112.1	9,779	1.15%	大買/鉅額交易
2021/04/20	39.9	15.92	8	15.91	15.95	31.9	9,369	0.34%
2021/04/19	35.4	15.86	14.5	15.80	15.91	20.9	9,705	0.22%
2021/04/16	36.4	15.65	14	15.67	15.69	22.4	9,916	0.23%
2021/04/15	22.4	15.50	10	15.55	15.56	12.4	10,362	0.12%
2021/04/14	100.2	15.46	2	15.49	15.49	98.2	11,025	0.89%
2021/04/13	50.8	15.74	3	15.80	15.59	47.8	10,389	0.46%
2021/04/12	58.2	15.67	3	15.70	15.66	55.2	10,120	0.54%
2021/04/09	37.7	15.59	2.4	15.59	15.55	35.3	10,592	0.33%
2021/04/08	56.2	15.38	8	15.32	15.49	48.2	10,802	0.45%
2021/04/07	45.7	15.20	5	15.19	15.25	40.7	11,631	0.35%