永豐台灣ESG (00888)-永豐金-台南券商分點個股進出

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
15.26
漲跌
▲0.18
漲幅
+1.19%
成交量
4,920張
產業
上櫃
323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

永豐台灣ESG (00888)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	15.29	2	15.29	15.26	0	5,227	0.00%
2024/05/02	0.1	15.02	0	0.00	15.04	0.1	5,419	0.00%
2024/04/30	2	15.22	5.1	15.25	15.21	-3.1	5,438	-0.06%
2024/04/29	0	0.00	5	15.18	15.19	-5	5,467	-0.09%
2024/04/26	3	15.00	15	15.02	14.99	-12	5,485	-0.22%
2024/04/25	0.1	14.82	6	14.80	14.80	-5.9	5,491	-0.11%
2024/04/24	1	14.97	3	14.98	14.98	-2	5,510	-0.04%
2024/04/23	0.1	14.65	1	14.62	14.62	-0.9	5,634	-0.02%
2024/04/22	7.6	14.52	2.5	14.53	14.52	5.1	5,667	0.09%
2024/04/19	31.4	14.90	7.3	14.79	14.81	24.1	5,658	0.43%
2024/04/18	3.1	15.25	4	15.34	15.38	-0.9	5,553	-0.02%
2024/04/17	4.1	15.28	1.5	15.32	15.32	2.6	5,563	0.05%
2024/04/16	3.2	15.30	83	15.32	15.22	-79.8	5,516	-1.45%
2024/04/15	1.1	15.71	4	15.67	15.70	-2.9	5,492	-0.05%
2024/04/12	0	0.00	4	15.87	15.85	-4	5,507	-0.07%
2024/04/11	0	0.00	12	15.79	15.88	-12	5,536	-0.22%
2024/04/10	51	15.86	10	15.92	15.91	41	5,547	0.74%
2024/04/09	0.3	15.79	40	15.77	15.87	-39.7	5,618	-0.71%
2024/04/08	0	0.00	31.2	15.60	15.59	-31.2	5,536	-0.56%
2024/04/03	0	0.00	26	15.56	15.53	-26	5,516	-0.47%
2024/04/02	1	15.64	12.5	15.63	15.64	-11.4	5,603	-0.20%
2024/04/01	1.1	15.50	0	0.00	15.50	1.1	5,577	0.02%
2024/03/29	0	0.00	14.5	15.61	15.60	-14.5	5,616	-0.26%
2024/03/28	1	15.47	2	15.51	15.52	-1	5,633	-0.02%
2024/03/27	3	15.45	6.8	15.46	15.48	-3.8	5,624	-0.07%
2024/03/26	2.3	15.49	2.3	15.62	15.48	0	5,641	0.00%
2024/03/25	0.2	15.58	0	0.00	15.54	0.2	5,606	0.00%
2024/03/22	0	0.00	1.4	15.62	15.62	-1.4	5,623	-0.02%
2024/03/21	0	0.00	31.1	15.64	15.68	-31.1	5,624	-0.55%
2024/03/20	1	15.47	4.1	15.51	15.44	-3.1	5,617	-0.06%
2024/03/19	0	0.00	6.9	15.49	15.51	-6.9	5,667	-0.12%
2024/03/18	3	15.38	6.7	15.30	15.40	-3.7	5,608	-0.07%
2024/03/15	0	0.00	1	15.39	15.36	-1	5,589	-0.02%
2024/03/14	1	15.40	3	15.45	15.44	-2	5,566	-0.04%
2024/03/13	0	0.00	19.4	15.48	15.46	-19.4	5,507	-0.35%
2024/03/12	0	0.00	32.4	15.35	15.44	-32.4	5,498	-0.59%
2024/03/11	0	15.24	26	15.27	15.27	-26	5,461	-0.48%
2024/03/08	11	15.37	296	15.39	15.34	-285	5,444	-5.23%	大賣/鉅額交易
2024/03/07	0	0.00	22	15.14	15.16	-22	5,195	-0.42%
2024/03/06	2	14.83	15	14.82	14.87	-13	5,055	-0.26%
2024/03/05	0	0.00	4.9	14.81	14.80	-4.9	5,006	-0.10%
2024/03/04	1	14.68	55.4	14.74	14.75	-54.4	4,944	-1.10%
2024/03/01	1	14.50	1.1	14.55	14.50	-0.1	4,817	0.00%
2024/02/29	0.8	14.49	13.2	14.49	14.53	-12.4	4,833	-0.26%
2024/02/26	0	0.00	2.5	14.57	14.57	-2.5	4,815	-0.05%
2024/02/23	2.2	14.63	21	14.63	14.57	-18.9	4,818	-0.39%
2024/02/22	1.1	14.57	3.3	14.57	14.58	-2.3	4,778	-0.05%
2024/02/21	3.1	14.48	88	14.50	14.47	-84.9	4,775	-1.78%
2024/02/20	0	0.00	10.3	14.55	14.55	-10.3	4,878	-0.21%
2024/02/19	1	14.49	28.6	14.49	14.49	-27.6	4,803	-0.57%
2024/02/16	2.1	14.50	12.3	14.53	14.49	-10.2	4,861	-0.21%
2024/02/15	0	0.00	44	14.55	14.57	-44	4,864	-0.90%
2024/02/05	0	0.00	7.3	14.12	14.17	-7.3	4,683	-0.16%
2024/02/02	2	14.12	5	14.12	14.13	-3	4,655	-0.06%
2024/02/01	0.1	14.08	1.1	14.06	14.10	-1	4,668	-0.02%
2024/01/31	2.7	14.12	0	0.00	14.11	2.7	4,666	0.06%
2024/01/30	0	0.00	14.7	14.30	14.28	-14.7	4,637	-0.32%
2024/01/29	1.1	14.30	0	0.00	14.30	1.1	4,510	0.02%
2024/01/26	0.3	14.31	1.1	14.31	14.30	-0.9	4,504	-0.02%
2024/01/25	0	0.00	53	14.37	14.41	-53	4,523	-1.17%
2024/01/24	0	0.00	15	14.25	14.23	-15	4,286	-0.35%
2024/01/23	7	14.23	11.2	14.21	14.22	-4.2	4,301	-0.10%
2024/01/22	1	14.12	26	14.13	14.15	-25	4,280	-0.58%
2024/01/19	0	0.00	12	13.92	14.01	-12	4,256	-0.28%
2024/01/18	9.7	13.74	0	0.00	13.70	9.7	4,281	0.23%
2024/01/17	17.7	13.78	0.9	13.80	13.70	16.8	4,260	0.39%
2024/01/16	23.2	14.14	0	0.00	14.12	23.2	4,185	0.55%
2024/01/15	15.1	14.18	7.8	14.20	14.18	7.3	4,189	0.17%
2024/01/12	0.1	14.13	16	14.09	14.12	-15.9	4,212	-0.38%
2024/01/11	0.4	14.12	0.4	14.11	14.13	0	4,236	0.00%
2024/01/10	12.5	14.11	3	14.09	14.10	9.5	4,316	0.22%
2024/01/09	5.6	14.16	4	14.22	14.15	1.6	4,369	0.04%
2024/01/08	0	0.00	1	14.18	14.19	-1	4,387	-0.02%
2024/01/05	0.1	14.16	0	0.00	14.17	0.1	4,366	0.00%
2024/01/04	5.2	14.11	3.4	14.11	14.14	1.9	4,358	0.04%
2024/01/03	18.2	14.16	5	14.12	14.13	13.2	4,369	0.30%
2024/01/02	9.1	14.50	5	14.52	14.40	4.1	4,296	0.10%
2023/12/29	3	14.49	13.2	14.50	14.50	-10.2	4,280	-0.24%
2023/12/28	1.7	14.52	9.4	14.54	14.52	-7.7	4,294	-0.18%
2023/12/27	0	0.00	30	14.46	14.49	-30	4,196	-0.71%
2023/12/26	0	0.00	19.3	14.24	14.25	-19.3	4,088	-0.47%
2023/12/25	0	0.00	16	14.11	14.13	-16	4,049	-0.40%
2023/12/22	1	14.03	2	14.04	14.04	-1	4,041	-0.02%
2023/12/21	4.2	13.92	1.8	13.95	13.96	2.4	4,092	0.06%
2023/12/20	1	14.03	1.5	14.05	14.05	-0.5	4,092	-0.01%
2023/12/19	11.1	14.00	0	0.00	13.99	11.1	4,108	0.27%
2023/12/18	1.1	14.05	20	14.07	14.09	-19	4,143	-0.46%
2023/12/15	2.1	14.16	17.2	14.16	14.11	-15.1	4,146	-0.37%
2023/12/14	1	14.05	4.2	14.09	14.08	-3.2	4,143	-0.08%
2023/12/13	2	13.94	0.2	13.95	13.94	1.8	4,092	0.04%
2023/12/12	0.2	13.94	11.8	13.96	13.94	-11.5	4,110	-0.28%
2023/12/11	0	0.00	10	13.88	13.89	-10	4,112	-0.24%
2023/12/08	2	13.90	2	13.90	13.87	0	4,102	0.00%
2023/12/07	11.2	13.85	0	0.00	13.81	11.2	4,109	0.27%
2023/12/06	0	0.00	15.3	13.96	13.93	-15.3	4,065	-0.38%
2023/12/05	7.1	13.92	15.2	13.92	13.93	-8.1	4,045	-0.20%
2023/12/04	16	14.03	8.6	14.04	14.02	7.4	4,034	0.18%
2023/12/01	0	0.00	26.5	13.96	13.96	-26.5	3,998	-0.66%
2023/11/30	0.7	13.93	9	13.95	13.95	-8.3	3,973	-0.21%
2023/11/29	0.2	13.94	60	13.92	13.90	-59.8	3,953	-1.51%
2023/11/28	0	0.00	1.6	13.90	13.90	-1.6	3,930	-0.04%
2023/11/27	1.1	13.85	6	13.87	13.80	-4.9	3,923	-0.12%
2023/11/24	0	0.00	5.1	13.97	13.97	-5.1	3,887	-0.13%
2023/11/22	11	13.88	3.6	13.90	13.89	7.4	3,911	0.19%
2023/11/21	0	0.00	20.1	13.99	14.00	-20.1	3,902	-0.51%
2023/11/20	1	13.86	4.3	13.86	13.90	-3.3	3,860	-0.09%
2023/11/17	0	0.00	9.3	13.87	13.88	-9.3	3,799	-0.24%
2023/11/16	3	13.76	13.6	13.83	13.80	-10.6	3,697	-0.29%
2023/11/15	0.1	13.76	9	13.80	13.80	-8.9	3,675	-0.24%
2023/11/14	1	13.64	7.1	13.66	13.66	-6.1	3,608	-0.17%
2023/11/13	10	13.62	65	13.63	13.61	-55	3,610	-1.52%
2023/11/10	5.1	13.49	0	0.00	13.51	5.1	3,646	0.14%
2023/11/09	2.1	13.55	0	0.00	13.57	2.1	3,658	0.06%
2023/11/08	6.4	13.55	1	13.59	13.54	5.4	3,720	0.14%
2023/11/07	1.1	13.54	1.6	13.54	13.54	-0.5	3,742	-0.01%
2023/11/06	1	13.60	10	13.60	13.58	-9	3,769	-0.24%
2023/11/03	2	13.46	1	13.50	13.51	1	3,765	0.03%
2023/11/02	1.1	13.33	1.2	13.26	13.37	-0.1	3,725	0.00%
2023/11/01	2.2	13.07	18	13.10	13.10	-15.9	3,689	-0.43%
2023/10/31	1	13.06	0	0.00	13.01	1	3,719	0.03%
2023/10/30	2.3	13.06	2.1	13.05	13.08	0.2	3,731	0.01%
2023/10/27	1.4	13.06	3	13.05	13.05	-1.6	3,721	-0.04%
2023/10/26	9.2	13.06	2.7	13.08	13.03	6.5	3,738	0.17%
2023/10/25	5.2	13.34	0	0.00	13.34	5.2	3,696	0.14%
2023/10/24	5.4	13.20	1	13.28	13.27	4.4	3,732	0.12%
2023/10/23	6.7	13.33	0	0.00	13.27	6.7	3,678	0.18%
2023/10/20	5.9	13.38	1	13.37	13.40	4.9	3,640	0.14%
2023/10/19	4.7	13.43	0	0.00	13.46	4.7	3,634	0.13%
2023/10/18	23.8	13.67	35	13.74	13.64	-11.2	3,727	-0.30%
2023/10/17	1	13.80	5.1	13.78	13.76	-4.1	3,763	-0.11%
2023/10/16	0.4	13.69	2	13.67	13.69	-1.7	3,825	-0.04%
2023/10/13	3.5	13.71	0	0.00	13.73	3.5	3,860	0.09%
2023/10/12	1.2	13.73	2.4	13.76	13.77	-1.2	3,950	-0.03%
2023/10/11	1	13.67	0	0.00	13.69	1	4,008	0.02%
2023/10/06	4.2	13.51	1	13.50	13.51	3.2	4,069	0.08%
2023/10/05	8.1	13.42	182	13.47	13.47	-173.9	4,111	-4.23%	大賣/鉅額交易
2023/10/04	20.8	13.31	3.3	13.31	13.30	17.5	4,091	0.43%
2023/10/03	22.3	13.52	0	0.00	13.47	22.3	4,060	0.55%
2023/10/02	7	13.56	2	13.56	13.54	5	4,074	0.12%
2023/09/28	48.2	13.36	0	0.00	13.38	48.2	4,128	1.17%
2023/09/27	14.5	13.29	2	13.26	13.29	12.5	4,144	0.30%
2023/09/26	34.4	13.38	0	0.00	13.33	34.4	4,173	0.82%
2023/09/25	15.4	13.50	8	13.49	13.50	7.4	4,127	0.18%
2023/09/22	15.9	13.41	0.5	13.43	13.43	15.3	4,190	0.37%
2023/09/21	30.2	13.47	0	0.00	13.46	30.2	4,202	0.72%
2023/09/20	5.1	13.60	1	13.64	13.60	4.1	4,179	0.10%
2023/09/19	42.5	13.68	2.8	13.67	13.65	39.7	4,203	0.94%
2023/09/18	57.2	13.75	0	0.00	13.73	57.2	4,171	1.37%
2023/09/15	0	0.00	80	13.86	13.92	-80	4,136	-1.93%
2023/09/14	0.1	13.85	34	13.82	13.88	-33.9	4,112	-0.82%
2023/09/13	21.3	13.72	23	13.77	13.74	-1.7	4,142	-0.04%
2023/09/12	20.1	13.65	13.2	13.65	13.72	6.9	4,189	0.17%
2023/09/11	13.2	13.58	0	0.00	13.59	13.2	4,228	0.31%
2023/09/08	26.1	13.55	26	13.59	13.63	0.1	4,272	0.00%
2023/09/07	93.8	13.63	3	13.66	13.63	90.8	4,355	2.09%
2023/09/06	12.4	13.75	17	13.77	13.74	-4.6	4,372	-0.10%
2023/09/05	8	13.78	9	13.77	13.80	-1	4,397	-0.02%
2023/09/04	0.1	13.76	0.3	13.80	13.80	-0.2	4,423	0.00%
2023/09/01	9	13.77	6.3	13.77	13.77	2.7	4,485	0.06%
2023/08/31	54	13.77	1.1	13.76	13.73	52.9	4,540	1.16%
2023/08/30	2.2	13.80	1	13.80	13.82	1.2	4,591	0.03%
2023/08/29	1.1	13.68	20.3	13.70	13.73	-19.2	4,671	-0.41%
2023/08/28	1	13.74	2.8	13.67	13.66	-1.8	4,706	-0.04%
2023/08/25	33.2	13.54	0	0.00	13.50	33.2	4,695	0.71%
2023/08/24	0	0.00	1	13.65	13.65	-1	4,776	-0.02%
2023/08/23	1.4	13.49	4.7	13.49	13.51	-3.3	4,990	-0.07%
2023/08/22	3	13.50	0	13.51	13.48	3	5,120	0.06%
2023/08/21	2.1	13.51	1.1	13.52	13.48	1	5,138	0.02%
2023/08/18	3.7	13.50	8	13.57	13.48	-4.3	5,183	-0.08%
2023/08/17	7.8	13.40	4	13.48	13.49	3.8	5,195	0.07%
2023/08/16	27.7	13.51	1	13.53	13.49	26.7	5,198	0.51%
2023/08/15	22.4	13.72	0	0.00	13.70	22.4	5,181	0.43%
2023/08/14	10.1	13.70	8	13.70	13.69	2.1	5,235	0.04%
2023/08/11	9.1	13.90	1	13.88	13.89	8.1	5,207	0.16%
2023/08/10	6.3	13.92	0	0.00	13.90	6.3	5,202	0.12%
2023/08/09	4.3	13.99	0	0.00	13.99	4.3	5,199	0.08%
2023/08/08	12.8	14.00	10.3	13.99	14.00	2.4	5,232	0.05%
2023/08/07	1.3	14.06	8	14.06	14.10	-6.7	5,212	-0.13%
2023/08/04	7.9	14.00	7	14.03	14.04	0.9	5,232	0.02%
2023/08/02	12.5	14.08	1.3	14.14	14.05	11.2	5,220	0.21%
2023/08/01	2.1	14.21	2	14.24	14.25	0.1	5,198	0.00%
2023/07/31	2.7	14.20	3.2	14.28	14.20	-0.6	5,222	-0.01%
2023/07/28	0	0.00	51.7	14.28	14.28	-51.7	5,230	-0.99%
2023/07/27	6	14.20	20.5	14.12	14.22	-14.5	5,240	-0.28%
2023/07/26	5	14.05	0	0.00	14.04	5	5,220	0.10%
2023/07/25	2	14.01	0	0.00	14.03	2	5,239	0.04%
2023/07/24	18.6	13.90	16.9	13.91	13.90	1.7	5,248	0.03%
2023/07/21	46.7	13.92	0	0.00	13.91	46.7	5,309	0.88%
2023/07/20	10.3	14.05	6.2	14.07	14.12	4.1	5,292	0.08%
2023/07/19	5.8	14.20	2	14.21	14.10	3.8	5,218	0.07%
2023/07/18	10.8	14.26	3.3	14.28	14.24	7.5	5,254	0.14%
2023/07/17	105.3	14.45	8	14.47	14.47	97.3	5,428	1.79%	大買/
2023/07/14	10.2	14.41	5.4	14.39	14.43	4.8	5,617	0.09%
2023/07/13	11	14.34	0.5	14.36	14.29	10.5	5,612	0.19%
2023/07/12	13.5	14.18	13.1	14.18	14.20	0.4	5,593	0.01%
2023/07/11	0.1	14.22	15	14.20	14.22	-14.9	5,605	-0.27%
2023/07/10	65.8	14.08	0	0.00	14.06	65.8	5,711	1.15%
2023/07/07	10.3	14.06	2	14.10	14.06	8.3	5,745	0.14%
2023/07/06	20.3	14.15	39.5	14.22	14.13	-19.2	5,782	-0.33%
2023/07/05	33.7	14.32	24.1	14.32	14.27	9.6	5,815	0.17%
2023/07/04	6.4	14.29	124.4	14.29	14.32	-118	5,817	-2.03%	大賣/鉅額交易
2023/07/03	134.2	14.26	5	14.25	14.26	129.2	5,772	2.24%	大買/鉅額交易
2023/06/30	4.8	14.11	14	14.12	14.21	-9.2	5,761	-0.16%
2023/06/29	8.4	14.17	0	0.00	14.16	8.4	5,680	0.15%
2023/06/28	4.5	14.21	8.2	14.20	14.21	-3.7	5,656	-0.07%
2023/06/27	24.5	14.22	7	14.25	14.19	17.5	5,659	0.31%
2023/06/26	22.1	14.36	2.6	14.37	14.35	19.5	5,633	0.35%
2023/06/21	9.1	14.39	99.1	14.39	14.46	-90	5,607	-1.61%
2023/06/20	21.1	14.45	6.1	14.48	14.41	15	5,611	0.27%
2023/06/19	10.5	14.48	4.1	14.49	14.47	6.4	5,613	0.11%
2023/06/16	30.4	14.42	83.1	14.41	14.40	-52.8	5,588	-0.94%
2023/06/15	2.3	14.42	6.1	14.42	14.45	-3.8	5,562	-0.07%
2023/06/14	21	14.36	14.1	14.37	14.36	6.9	5,509	0.13%
2023/06/13	33	14.36	15.5	14.35	14.37	17.5	5,491	0.32%
2023/06/12	5.1	14.18	9	14.18	14.17	-3.9	5,407	-0.07%
2023/06/09	1	14.08	10	14.09	14.12	-9	5,420	-0.17%
2023/06/08	9.5	14.00	37	13.99	13.99	-27.5	5,413	-0.51%
2023/06/07	4.1	14.06	40.2	14.07	14.09	-36.1	5,403	-0.67%
2023/06/06	22	13.93	107	13.92	13.93	-85	5,337	-1.59%	大賣/
2023/06/05	8	13.90	89	13.88	13.90	-81	5,292	-1.53%
2023/06/02	1.4	13.87	78	13.89	13.87	-76.6	5,237	-1.46%
2023/06/01	31.6	13.72	23	13.84	13.71	8.6	5,183	0.17%
2023/05/31	1.7	13.85	2	13.86	13.87	-0.3	5,126	-0.01%
2023/05/30	2	13.82	8.7	13.84	13.87	-6.7	5,083	-0.13%
2023/05/29	0.1	13.82	42	13.88	13.83	-41.9	4,978	-0.84%
2023/05/26	38.1	13.61	72.4	13.68	13.72	-34.2	4,756	-0.72%
2023/05/25	7.1	13.51	118	13.55	13.54	-110.9	4,621	-2.40%	大賣/鉅額交易
2023/05/24	96.2	13.45	6	13.44	13.49	90.2	4,607	1.96%
2023/05/23	3.3	13.49	0.5	13.55	13.51	2.9	4,555	0.06%
2023/05/22	29.4	13.50	14.4	13.51	13.50	15	4,518	0.33%
2023/05/19	30.6	13.52	16	13.52	13.54	14.6	4,476	0.33%
2023/05/18	49	13.50	45	13.52	13.52	4	4,421	0.09%
2023/05/17	3.4	13.34	4.6	13.37	13.37	-1.2	4,368	-0.03%
2023/05/16	2.2	13.16	20	13.18	13.23	-17.8	4,319	-0.41%
2023/05/15	14.8	13.07	0	0.00	13.08	14.8	4,317	0.34%
2023/05/12	44.1	13.09	0.1	13.10	13.11	44	4,298	1.02%
2023/05/11	20.7	13.21	0	0.00	13.18	20.7	4,236	0.49%
2023/05/10	45.3	13.21	2	13.23	13.22	43.3	4,211	1.03%
2023/05/09	8.9	13.29	7	13.30	13.30	1.9	4,170	0.05%
2023/05/08	6.2	13.29	9	13.28	13.26	-2.8	4,164	-0.07%
2023/05/05	11.3	13.18	0	0.00	13.19	11.3	4,122	0.27%
2023/05/04	14.1	13.16	20	13.17	13.18	-5.9	4,104	-0.14%
2023/05/03	45	13.15	3.4	13.16	13.16	41.6	4,056	1.02%
2023/05/02	21.6	13.19	20	13.21	13.22	1.6	4,022	0.04%
2023/04/28	109.6	13.11	100	13.16	13.12	9.6	4,060	0.24%	大買/
2023/04/27	10.7	13.06	0	0.00	13.05	10.7	4,048	0.26%
2023/04/26	8.4	13.02	3	13.03	13.03	5.4	4,031	0.13%
2023/04/25	33.3	13.12	1	13.21	13.07	32.3	3,936	0.82%
2023/04/24	27	13.24	0	0.00	13.25	27	3,827	0.70%
2023/04/21	30.4	13.40	10	13.38	13.29	20.4	3,775	0.54%
2023/04/20	18.9	13.60	0	0.00	13.58	18.9	3,622	0.52%
2023/04/19	69.9	13.69	4	13.74	13.64	65.9	3,381	1.95%
2023/04/18	6.2	13.80	0	0.00	13.78	6.2	3,078	0.20%
2023/04/17	33	13.78	20.8	13.77	13.80	12.3	3,000	0.41%
2023/04/14	14.6	13.78	1	13.80	13.79	13.6	2,916	0.47%
2023/04/13	35.8	13.78	2	13.83	13.77	33.8	2,831	1.19%
2023/04/12	31.8	13.81	0	0.00	13.85	31.8	2,700	1.18%
2023/04/11	36.8	13.81	0	0.00	13.81	36.8	2,630	1.40%
2023/04/10	69.5	13.84	2	13.84	13.83	67.5	2,541	2.66%
2023/04/07	32.3	13.86	0	0.00	13.87	32.3	2,423	1.33%
2023/04/06	32.6	13.78	8	13.83	13.86	24.6	2,368	1.04%
2023/03/31	32.1	13.91	8	13.91	13.86	24.1	2,335	1.03%
2023/03/30	15	13.75	44	13.78	13.78	-29	2,313	-1.25%
2023/03/29	11.1	13.67	0	0.00	13.70	11.1	2,294	0.48%
2023/03/28	58.5	13.70	3.1	13.79	13.70	55.3	2,279	2.43%
2023/03/27	41.4	13.80	32	13.83	13.79	9.4	2,240	0.42%
2023/03/24	10.3	13.80	31	13.83	13.85	-20.7	2,213	-0.94%
2023/03/23	40.2	13.75	2	13.78	13.79	38.2	2,180	1.75%
2023/03/22	4	13.71	75.3	13.72	13.75	-71.3	2,130	-3.35%
2023/03/21	32.3	13.59	0	0.00	13.59	32.3	2,087	1.55%
2023/03/20	5.2	13.57	7	13.60	13.61	-1.9	2,046	-0.09%
2023/03/17	14.1	13.61	82	13.60	13.64	-67.9	2,009	-3.38%
2023/03/16	84.6	13.49	0.7	13.52	13.48	83.9	2,000	4.19%
2023/03/15	4.5	13.60	100	13.59	13.54	-95.5	1,957	-4.88%
2023/03/14	128.1	13.52	2	13.51	13.47	126.1	1,953	6.45%	大買/鉅額交易
2023/03/13	22.7	13.63	49.3	13.67	13.71	-26.6	1,892	-1.41%
2023/03/10	45.2	13.61	0.3	13.62	13.62	44.9	1,848	2.43%
2023/03/09	5	13.82	6.5	13.81	13.78	-1.4	1,831	-0.08%
2023/03/08	1	13.72	2.5	13.73	13.78	-1.5	1,823	-0.08%
2023/03/07	1	13.76	16.5	13.74	13.80	-15.5	1,807	-0.86%
2023/03/06	1	13.75	11.5	13.74	13.73	-10.5	1,810	-0.58%
2023/03/03	1	13.63	80.2	13.64	13.62	-79.2	1,774	-4.46%
2023/03/02	76.7	13.55	0	0.00	13.55	76.7	1,764	4.35%
2023/03/01	4.1	13.36	16	13.52	13.57	-11.9	1,756	-0.68%
2023/02/24	11.7	13.51	20	13.55	13.46	-8.3	1,740	-0.48%
2023/02/23	2.3	13.52	262	13.43	13.52	-259.7	1,722	-15.08%	大賣/鉅額交易
2023/02/22	8.8	13.31	3	13.36	13.36	5.8	1,729	0.34%
2023/02/21	1.7	13.48	0	0.00	13.48	1.7	1,724	0.10%
2023/02/20	0.1	13.53	3	13.51	13.52	-2.9	1,749	-0.17%
2023/02/17	5.4	13.42	0	0.00	13.45	5.4	1,785	0.30%
2023/02/16	4.3	13.55	18	13.53	13.52	-13.7	1,798	-0.76%
2023/02/15	30.5	13.42	0	0.00	13.40	30.5	1,817	1.68%
2023/02/14	0.1	13.60	17	13.57	13.58	-16.9	1,786	-0.95%
2023/02/13	3	13.46	2	13.50	13.48	1	1,782	0.06%
2023/02/10	0.3	13.53	0	0.00	13.55	0.3	1,765	0.01%
2023/02/09	2	13.51	1	13.51	13.52	1	1,747	0.06%
2023/02/08	0	0.00	66	13.45	13.51	-66	1,744	-3.78%
2023/02/07	5	13.31	0	13.33	13.33	5	1,738	0.29%
2023/02/06	15.5	13.38	20	13.40	13.35	-4.5	1,724	-0.26%
2023/02/03	1.1	13.51	1	13.52	13.50	0.1	1,707	0.00%
2023/02/02	2	13.48	33.5	13.50	13.50	-31.5	1,705	-1.85%
2023/02/01	5.7	13.30	20.3	13.34	13.32	-14.6	1,682	-0.87%
2023/01/31	19.8	13.27	0	0.00	13.26	19.8	1,682	1.18%
2023/01/30	3.4	13.32	27.2	13.32	13.40	-23.8	1,665	-1.43%
2023/01/17	11	13.08	1	13.07	13.12	10	1,603	0.62%
2023/01/16	43	13.05	5.8	13.07	13.05	37.2	1,567	2.37%
2023/01/13	20	13.02	41.8	13.08	13.01	-21.8	1,530	-1.43%
2023/01/12	11	12.92	0	0.00	12.91	11	1,524	0.72%
2023/01/11	20.4	12.95	3.4	12.95	12.95	16.9	1,540	1.10%
2023/01/10	0.6	12.89	2.8	12.89	12.94	-2.2	1,549	-0.14%
2023/01/09	0	0.00	7	12.72	12.85	-7	1,560	-0.45%
2023/01/06	2	12.47	0	0.00	12.47	2	1,563	0.13%
2023/01/05	0.1	12.38	0	0.00	12.33	0.1	1,589	0.01%
2023/01/04	2.4	12.31	0	0.00	12.28	2.4	1,601	0.15%
2023/01/03	5.1	12.12	7	12.30	12.31	-1.9	1,673	-0.11%
2022/12/30	1.4	12.29	2	12.31	12.25	-0.6	1,692	-0.03%
2022/12/29	3.5	12.14	0	0.00	12.18	3.5	1,714	0.21%
2022/12/28	18.1	12.24	0	0.00	12.20	18.1	1,745	1.03%
2022/12/27	2	12.46	0	0.00	12.40	2	1,751	0.11%
2022/12/26	2	12.38	0	0.00	12.38	2	1,796	0.11%
2022/12/23	6.3	12.34	2	12.36	12.37	4.3	1,815	0.24%
2022/12/22	0.4	12.52	4	12.49	12.52	-3.6	1,833	-0.19%
2022/12/21	8.2	12.35	10	12.29	12.33	-1.8	1,859	-0.10%
2022/12/20	14.3	12.39	4	12.31	12.30	10.3	1,876	0.55%
2022/12/19	15.7	12.51	5.3	12.53	12.49	10.4	1,926	0.54%
2022/12/16	18.3	12.57	6	12.61	12.58	12.3	1,935	0.64%
2022/12/15	1	12.76	7	12.71	12.77	-6	1,943	-0.31%
2022/12/14	1	12.77	7	12.76	12.77	-6	1,959	-0.31%
2022/12/13	22	12.71	0	0.00	12.61	22	1,969	1.12%
2022/12/12	3.4	12.67	2	12.66	12.68	1.4	1,997	0.07%
2022/12/09	2	12.76	1	12.77	12.76	1	1,996	0.05%
2022/12/08	8.6	12.56	1.1	12.55	12.57	7.5	2,001	0.37%
2022/12/07	9.4	12.75	4	12.77	12.73	5.4	2,000	0.27%
2022/12/06	90.5	12.93	0	0.00	12.80	90.5	1,995	4.54%
2022/12/05	4.4	12.99	1.3	13.05	12.99	3	1,991	0.15%
2022/12/02	5.3	12.94	0.2	12.99	12.97	5.1	1,981	0.26%
2022/12/01	1.3	13.05	22.1	13.14	13.05	-20.8	1,989	-1.05%
2022/11/30	2	12.81	82.5	12.89	12.94	-80.5	1,982	-4.06%
2022/11/29	3.1	12.65	13.5	12.76	12.79	-10.4	1,994	-0.52%
2022/11/28	14.2	12.69	1	12.72	12.67	13.2	2,007	0.66%
2022/11/25	0.1	12.90	0.2	12.90	12.89	-0.1	2,020	0.00%
2022/11/24	1	12.92	2	12.90	12.90	-1	2,020	-0.05%
2022/11/23	0.1	12.85	2	12.81	12.84	-1.9	2,015	-0.09%
2022/11/22	3	12.73	2.1	12.75	12.73	0.9	2,035	0.05%
2022/11/21	7	12.74	5	12.70	12.68	2	2,035	0.10%
2022/11/18	80.2	12.77	2	12.81	12.73	78.2	2,043	3.83%
2022/11/17	11.1	12.66	6	12.73	12.76	5.1	2,042	0.25%
2022/11/16	203.3	12.88	13.5	12.78	12.73	189.8	2,038	9.31%	大買/鉅額交易
2022/11/15	2	12.83	204.2	12.71	12.82	-202.2	2,014	-10.04%	大賣/鉅額交易
2022/11/14	1	12.48	0	0.00	12.46	1	1,966	0.05%
2022/11/11	2.2	12.32	28	12.34	12.35	-25.8	1,940	-1.33%
2022/11/10	1.1	11.83	2	11.84	11.86	-0.9	1,899	-0.05%
2022/11/09	1.3	11.90	0	0.00	11.91	1.3	1,906	0.07%
2022/11/08	1	11.69	3	11.68	11.67	-2	1,902	-0.11%
2022/11/07	3	11.58	8	11.60	11.60	-5	1,894	-0.26%
2022/11/04	4	11.29	4	11.33	11.40	0	1,884	0.00%
2022/11/03	7.1	11.33	0	0.00	11.34	7.1	1,884	0.38%
2022/11/02	3.1	11.44	0	0.00	11.46	3.1	1,880	0.16%
2022/11/01	3	11.42	4	11.45	11.42	-1	1,889	-0.05%
2022/10/31	3.1	11.39	1.3	11.38	11.38	1.8	1,894	0.09%
2022/10/28	15.4	11.28	0	0.00	11.26	15.4	1,899	0.81%
2022/10/27	5.1	11.37	1	11.26	11.39	4.1	1,896	0.21%
2022/10/26	1.3	11.22	0	0.00	11.21	1.3	1,900	0.07%
2022/10/25	4.1	11.27	0	0.00	11.25	4.1	1,888	0.22%
2022/10/24	5	11.42	0	0.00	11.32	5	1,890	0.26%
2022/10/21	1.5	11.31	0	0.00	11.28	1.5	1,890	0.08%
2022/10/20	5.4	11.13	1	11.14	11.29	4.4	1,890	0.23%
2022/10/19	23.3	11.36	0.2	11.38	11.30	23.1	1,874	1.23%
2022/10/18	4.4	11.60	1	11.59	11.62	3.4	1,846	0.18%
2022/10/17	11.3	11.47	0	0.00	11.52	11.3	1,813	0.62%
2022/10/14	3	11.71	1.3	11.68	11.69	1.8	1,782	0.10%
2022/10/13	11.6	11.45	6	11.41	11.38	5.6	1,765	0.32%
2022/10/12	22.4	11.51	0.1	11.58	11.56	22.3	1,724	1.29%
2022/10/11	173.8	11.68	10	11.55	11.54	163.8	1,697	9.65%	大買/鉅額交易
2022/10/07	1.1	12.11	0	0.00	12.10	1.1	1,618	0.07%
2022/10/06	0.2	12.24	0.4	12.24	12.25	-0.2	1,587	-0.02%
2022/10/05	1.5	12.21	20	12.23	12.18	-18.5	1,577	-1.17%
2022/10/04	0	0.00	1	11.90	11.97	-1	1,555	-0.06%
2022/10/03	6.1	11.73	4	11.73	11.68	2.1	1,528	0.14%
2022/09/30	2.5	11.82	4	11.82	11.83	-1.5	1,491	-0.10%
2022/09/29	2	11.98	0.4	11.98	11.94	1.6	1,481	0.11%
2022/09/28	6.8	11.99	0	0.00	11.93	6.8	1,494	0.45%
2022/09/27	4.5	12.17	0.1	12.23	12.19	4.4	1,473	0.30%
2022/09/26	16.9	12.25	0	0.00	12.23	16.9	1,489	1.13%
2022/09/23	4.2	12.51	0	0.00	12.49	4.2	1,494	0.28%
2022/09/22	15.9	12.54	0	0.00	12.57	15.9	1,524	1.04%
2022/09/21	4.2	12.75	0	0.00	12.75	4.2	1,524	0.28%
2022/09/20	1.2	12.83	0.2	12.82	12.85	1	1,514	0.07%
2022/09/19	6.5	12.77	0	0.00	12.76	6.5	1,516	0.43%
2022/09/16	3.1	12.86	0	0.00	12.89	3.1	1,496	0.21%
2022/09/15	1	12.92	1	12.98	12.97	0	1,524	0.00%
2022/09/14	6.5	12.88	0	0.00	12.92	6.5	1,567	0.41%
2022/09/13	0.2	13.15	0	0.00	13.14	0.2	1,568	0.01%
2022/09/12	2	13.04	6.1	13.05	13.05	-4.1	1,591	-0.25%
2022/09/08	1.5	12.81	0.1	12.87	12.86	1.4	1,627	0.09%
2022/09/07	12.1	12.79	12	12.79	12.75	0.1	1,632	0.01%
2022/09/06	0.1	12.99	0	0.00	12.96	0.1	1,618	0.01%
2022/09/05	6.1	12.90	1	12.92	12.93	5.1	1,624	0.31%
2022/09/02	17.7	12.97	0	0.00	12.94	17.7	1,617	1.10%
2022/09/01	18.3	13.03	0	0.00	13.04	18.3	1,600	1.15%
2022/08/31	3.1	13.13	0	0.00	13.25	3.1	1,557	0.20%
2022/08/30	2	13.09	0.1	13.18	13.15	1.9	1,560	0.12%
2022/08/29	16	13.07	2	13.03	13.09	14	1,563	0.90%
2022/08/26	0.2	13.45	3.8	13.43	13.38	-3.7	1,545	-0.24%
2022/08/25	1	13.34	0	0.00	13.34	1	1,540	0.06%
2022/08/24	1.2	13.24	0	0.00	13.24	1.2	1,542	0.07%
2022/08/23	3.3	13.28	4	13.26	13.27	-0.7	1,537	-0.04%
2022/08/22	8	13.41	0	0.00	13.41	8	1,539	0.52%
2022/08/19	0.3	13.57	11	13.60	13.57	-10.7	1,533	-0.70%
2022/08/18	3.9	13.52	0	0.00	13.54	3.9	1,560	0.25%
2022/08/17	13	13.58	11	13.57	13.60	2	1,559	0.13%
2022/08/16	1	13.59	0	0.00	13.60	1	1,574	0.06%
2022/08/15	3	13.55	0	0.00	13.61	3	1,580	0.19%
2022/08/12	1	13.53	0	0.00	13.55	1	1,573	0.07%
2022/08/11	10	13.49	0.4	13.40	13.48	9.6	1,581	0.61%
2022/08/10	0.3	13.24	6.2	13.21	13.20	-5.9	1,590	-0.37%
2022/08/09	2	13.35	0	13.37	13.31	2	1,590	0.12%
2022/08/08	1.1	13.27	3.5	13.27	13.28	-2.4	1,604	-0.15%
2022/08/05	0.1	13.22	2.3	13.30	13.31	-2.2	1,612	-0.13%
2022/08/04	1.2	12.95	6	12.97	13.00	-4.8	1,654	-0.29%
2022/08/03	4.3	12.90	0	0.00	12.91	4.3	1,658	0.26%
2022/08/02	2.4	12.86	0	0.00	12.90	2.4	1,687	0.14%
2022/08/01	1.2	13.07	2.2	13.07	13.07	-1	1,692	-0.06%
2022/07/28	1	13.00	0	0.00	12.96	1	1,705	0.06%
2022/07/26	2	12.93	0	0.00	12.86	2	1,712	0.12%
2022/07/25	0	0.00	2.5	13.00	13.02	-2.5	1,710	-0.15%
2022/07/21	0	12.94	2	13.05	13.05	-2	1,764	-0.11%
2022/07/20	2	12.89	0.1	12.93	12.85	1.9	1,775	0.11%
2022/07/19	1.2	12.74	1	12.73	12.75	0.2	1,817	0.01%
2022/07/18	1.2	12.75	2	12.74	12.75	-0.8	1,836	-0.05%
2022/07/15	0.2	12.82	0	0.00	12.80	0.2	1,834	0.01%
2022/07/14	0.3	12.73	2.8	12.68	12.71	-2.5	1,833	-0.13%
2022/07/13	3.6	12.67	4	12.63	12.67	-0.4	1,849	-0.02%
2022/07/12	2.5	12.32	3	12.37	12.32	-0.5	1,883	-0.03%
2022/07/11	3.2	12.66	0	0.00	12.65	3.2	1,900	0.17%
2022/07/08	2.2	12.79	29.1	12.79	12.79	-26.9	1,915	-1.41%
2022/07/07	2.7	12.63	12.3	12.48	12.70	-9.6	1,924	-0.50%
2022/07/06	4.9	12.48	0	0.00	12.36	4.9	1,960	0.25%
2022/07/05	2.2	12.50	18	12.48	12.64	-15.8	1,981	-0.80%
2022/07/04	5.5	12.53	8.5	12.55	12.53	-3	1,991	-0.15%
2022/07/01	12.3	12.83	4.5	12.68	12.60	7.7	2,047	0.38%
2022/06/30	13.4	13.06	0	0.00	12.95	13.4	2,027	0.66%
2022/06/29	4.8	13.34	2.2	13.35	13.31	2.6	1,997	0.13%
2022/06/28	0.5	13.51	3	13.45	13.45	-2.5	1,989	-0.13%
2022/06/27	0.2	13.60	22	13.57	13.59	-21.9	2,017	-1.08%
2022/06/24	2.2	13.42	3	13.40	13.32	-0.8	2,022	-0.04%
2022/06/23	5.7	13.32	0.1	13.33	13.27	5.6	2,052	0.27%
2022/06/22	7.9	13.60	0.1	13.68	13.51	7.7	2,027	0.38%
2022/06/21	2.3	13.66	0	0.00	13.82	2.3	1,994	0.12%
2022/06/20	7.4	13.63	1	13.65	13.56	6.4	2,009	0.32%
2022/06/17	9.3	13.63	1	13.68	13.68	8.3	2,012	0.41%
2022/06/16	2.3	13.93	2.3	13.93	13.87	0	1,997	0.00%
2022/06/15	1.8	13.97	5	13.99	13.97	-3.2	2,002	-0.16%
2022/06/14	14.1	13.87	4	13.86	13.97	10.1	2,050	0.49%
2022/06/13	9.5	14.00	0	0.00	14.00	9.5	2,064	0.46%
2022/06/10	0.2	14.36	0	0.00	14.34	0.2	2,111	0.01%
2022/06/09	1	14.43	0	0.00	14.45	1	2,137	0.05%
2022/06/08	0	0.00	3.5	14.53	14.53	-3.5	2,174	-0.16%
2022/06/07	0.2	14.42	0	0.00	14.39	0.2	2,202	0.01%
2022/06/06	0.6	14.42	1.2	14.45	14.51	-0.6	2,231	-0.03%
2022/06/02	2.2	14.41	1	14.38	14.42	1.2	2,381	0.05%
2022/06/01	1.1	14.58	1	14.54	14.50	0.1	2,543	0.00%
2022/05/31	1	14.48	8	14.41	14.53	-7	2,597	-0.27%
2022/05/30	1.1	14.30	1	14.38	14.44	0.1	2,590	0.00%
2022/05/27	0.2	14.15	1	14.15	14.16	-0.8	2,595	-0.03%
2022/05/26	6.2	13.98	0.2	14.04	13.96	5.9	2,623	0.23%
2022/05/25	1.1	13.95	1.1	14.07	14.04	0	2,676	0.00%
2022/05/24	6.3	14.00	0.1	14.01	13.95	6.2	2,803	0.22%
2022/05/23	0.5	14.11	4	14.16	14.12	-3.5	2,801	-0.12%
2022/05/20	0.1	14.13	3	14.15	14.14	-2.9	2,856	-0.10%
2022/05/19	7	14.00	0	0.00	14.03	7	2,883	0.24%
2022/05/18	2.2	14.24	5.4	14.23	14.26	-3.1	2,890	-0.11%
2022/05/17	1	14.06	5.2	14.11	14.10	-4.2	2,928	-0.14%
2022/05/16	3.2	13.97	1.3	13.98	13.99	1.8	2,960	0.06%
2022/05/13	0.3	13.90	7.1	13.91	13.93	-6.8	2,991	-0.23%
2022/05/12	18.4	13.91	2	13.92	13.75	16.4	3,080	0.53%
2022/05/11	3.2	14.07	0	0.00	14.10	3.2	3,078	0.10%
2022/05/10	9.3	13.90	36	13.96	14.13	-26.7	3,091	-0.87%
2022/05/09	22.4	14.14	10.8	14.14	14.10	11.7	3,087	0.38%
2022/05/06	5.8	14.30	0.2	14.33	14.35	5.6	3,093	0.18%
2022/05/05	0.4	14.59	9	14.57	14.58	-8.6	3,151	-0.27%
2022/05/04	1.4	14.45	0.2	14.47	14.42	1.2	3,220	0.04%
2022/05/03	8.6	14.41	4	14.38	14.38	4.6	3,279	0.14%
2022/04/29	1	14.49	4.4	14.48	14.49	-3.4	3,328	-0.10%
2022/04/28	1.1	14.22	12	14.25	14.36	-10.9	3,396	-0.32%
2022/04/27	18.5	14.15	10.1	14.17	14.15	8.5	3,424	0.25%
2022/04/26	7.1	14.41	3.3	14.47	14.43	3.8	3,421	0.11%
2022/04/25	21.7	14.45	8.3	14.42	14.42	13.3	3,453	0.39%
2022/04/22	3.6	14.65	0	0.00	14.74	3.6	3,504	0.10%
2022/04/21	1.2	14.81	0	0.00	14.79	1.2	3,567	0.03%
2022/04/20	8.5	14.70	0	0.00	14.73	8.5	3,638	0.23%
2022/04/19	2.6	14.74	0	0.00	14.71	2.6	3,669	0.07%
2022/04/18	14.4	14.66	3	14.66	14.66	11.4	3,730	0.31%
2022/04/15	13	14.78	0.3	14.80	14.78	12.7	3,729	0.34%
2022/04/14	4.7	14.99	1.3	14.97	14.95	3.4	3,792	0.09%
2022/04/13	1	15.02	2.5	15.02	15.03	-1.5	3,878	-0.04%
2022/04/12	16.4	14.80	1	14.78	14.82	15.4	3,999	0.38%
2022/04/11	35.3	14.92	2.2	14.90	14.87	33.1	4,225	0.78%
2022/04/08	7	15.01	10.2	15.05	15.07	-3.2	4,301	-0.07%
2022/04/07	28.8	15.04	37.2	15.10	14.99	-8.4	4,324	-0.19%
2022/04/06	9.3	15.18	13.3	15.21	15.22	-4.1	4,294	-0.09%
2022/04/01	3.1	15.32	2	15.31	15.35	1.1	4,295	0.03%
2022/03/31	0.1	15.46	0.5	15.50	15.44	-0.4	4,325	-0.01%
2022/03/30	0	15.48	13	15.48	15.49	-13	4,347	-0.30%
2022/03/29	1.2	15.35	0	0.00	15.35	1.2	4,354	0.03%
2022/03/28	12.5	15.26	1	15.24	15.36	11.5	4,358	0.26%
2022/03/25	6.1	15.43	10.6	15.43	15.41	-4.5	4,340	-0.10%
2022/03/24	1.1	15.36	1	15.42	15.44	0.1	4,417	0.00%
2022/03/23	8.2	15.45	4	15.49	15.46	4.2	4,433	0.09%
2022/03/22	1.4	15.36	8	15.33	15.37	-6.6	4,448	-0.15%
2022/03/21	4.3	15.40	11.3	15.40	15.36	-7	4,451	-0.16%
2022/03/18	6.3	15.32	6	15.31	15.31	0.3	4,501	0.01%
2022/03/17	8	15.30	12.2	15.32	15.35	-4.1	4,513	-0.09%
2022/03/16	6.1	14.92	6	14.92	15.00	0.1	4,488	0.00%
2022/03/15	19	14.91	2.6	14.90	14.88	16.4	4,498	0.36%
2022/03/14	6.9	15.10	4.1	15.12	15.08	2.8	4,504	0.06%
2022/03/11	4.9	15.13	3	15.15	15.11	1.9	4,507	0.04%
2022/03/10	3.7	15.24	5	15.23	15.24	-1.3	4,509	-0.03%
2022/03/09	13.5	14.91	13	14.95	14.95	0.5	4,531	0.01%
2022/03/08	49.9	14.84	4.1	14.90	14.75	45.8	4,553	1.01%
2022/03/07	33.5	15.05	2	15.05	15.05	31.5	4,442	0.71%
2022/03/04	15.1	15.47	11.2	15.46	15.44	3.9	4,311	0.09%
2022/03/03	6.3	15.58	0.5	15.63	15.60	5.8	4,334	0.13%
2022/03/02	8.2	15.54	4	15.51	15.56	4.2	4,485	0.09%
2022/03/01	1.1	15.54	5.2	15.61	15.59	-4.1	4,495	-0.09%
2022/02/25	14.2	15.41	4.7	15.48	15.40	9.5	4,509	0.21%
2022/02/24	43.8	15.49	4.1	15.57	15.43	39.7	4,501	0.88%
2022/02/23	2.2	15.72	7.4	15.73	15.77	-5.2	4,404	-0.12%
2022/02/22	11.2	15.70	0	0.00	15.70	11.2	4,472	0.25%
2022/02/21	7	15.79	20.3	15.87	15.88	-13.3	4,442	-0.30%
2022/02/18	6	15.86	9.4	15.88	15.89	-3.4	4,471	-0.08%
2022/02/17	4.3	15.96	2.2	15.95	15.93	2.2	4,507	0.05%
2022/02/16	0.6	15.90	7.8	15.91	15.90	-7.2	4,526	-0.16%
2022/02/15	16.3	15.79	9.5	15.80	15.73	6.8	4,537	0.15%
2022/02/14	38.9	15.78	1	15.75	15.78	37.9	4,538	0.83%
2022/02/11	14.1	16.01	0	0.00	16.05	14.1	4,494	0.31%
2022/02/10	3.3	16.00	2.3	16.07	16.11	1	4,549	0.02%
2022/02/09	6.3	15.94	3.2	16.00	16.03	3.1	4,586	0.07%
2022/02/08	2.2	15.92	10.6	15.92	15.92	-8.4	4,616	-0.18%
2022/02/07	21.6	15.81	1	15.78	15.84	20.6	4,652	0.44%
2022/01/26	22.3	15.82	1	15.79	15.81	21.3	4,599	0.46%
2022/01/25	38.9	15.91	0.5	15.95	15.93	38.4	4,591	0.84%
2022/01/24	6.7	15.97	3.5	15.96	16.12	3.2	4,581	0.07%
2022/01/21	51.7	16.06	2.1	16.07	16.04	49.6	4,583	1.08%
2022/01/20	6.3	16.25	6.7	16.29	16.30	-0.3	4,578	-0.01%
2022/01/19	19.5	16.29	1.8	16.32	16.26	17.7	4,619	0.38%
2022/01/18	6.1	16.49	7	16.49	16.43	-0.9	4,664	-0.02%
2022/01/17	1.1	16.52	23.1	16.52	16.55	-22	4,789	-0.46%
2022/01/14	19.5	16.33	17.9	16.37	16.38	1.6	4,882	0.03%
2022/01/13	6.1	16.39	23.9	16.37	16.39	-17.8	5,010	-0.35%
2022/01/12	4	16.25	26	16.23	16.26	-22	5,464	-0.40%
2022/01/11	10.8	16.12	7.5	16.16	16.20	3.3	5,629	0.06%
2022/01/10	4.6	16.16	50.6	16.11	16.18	-45.9	5,734	-0.80%
2022/01/07	8.2	16.19	13.3	16.16	16.18	-5.2	5,766	-0.09%
2022/01/06	10.9	16.26	30.8	16.32	16.28	-19.9	5,750	-0.35%
2022/01/05	6	16.41	23.5	16.43	16.40	-17.5	5,733	-0.30%
2022/01/04	15	16.31	70.9	16.27	16.34	-55.8	5,708	-0.98%
2022/01/03	11.3	16.20	10	16.28	16.12	1.3	5,535	0.02%
2021/12/30	6.1	16.16	3.2	16.17	16.16	3	5,468	0.05%
2021/12/29	6.3	16.15	18.1	16.15	16.18	-11.8	5,563	-0.21%
2021/12/28	21.5	16.08	21	16.08	16.10	0.5	5,648	0.01%
2021/12/27	10	16.00	6.3	16.00	16.00	3.7	5,810	0.06%
2021/12/24	0.2	15.98	9.5	15.97	15.96	-9.3	5,896	-0.16%
2021/12/23	4.4	15.94	12.1	15.94	15.94	-7.7	5,896	-0.13%
2021/12/22	0.3	15.90	2	15.91	15.91	-1.7	6,061	-0.03%
2021/12/21	0.3	15.90	8	15.88	15.89	-7.7	6,098	-0.13%
2021/12/20	13.9	15.81	1	15.78	15.79	12.9	6,102	0.21%
2021/12/17	2.1	15.87	2	15.88	15.91	0.1	6,031	0.00%
2021/12/16	5.4	15.93	5.3	15.92	15.93	0.1	6,023	0.00%
2021/12/15	11.4	15.82	5.5	15.83	15.82	5.9	6,112	0.10%
2021/12/14	19.3	15.78	3	15.79	15.79	16.3	6,108	0.27%
2021/12/13	5	15.94	16.1	15.92	15.87	-11.2	6,046	-0.18%
2021/12/10	6.1	15.85	11	15.88	15.90	-4.9	6,029	-0.08%
2021/12/09	13.2	15.90	1.7	15.89	15.91	11.4	6,015	0.19%
2021/12/08	4.4	15.98	30.5	16.05	15.94	-26.1	5,996	-0.43%
2021/12/07	8.9	15.83	7	15.84	15.93	1.9	5,963	0.03%
2021/12/06	13	15.87	3	15.90	15.89	10	5,948	0.17%
2021/12/03	2	15.87	6.5	15.92	15.92	-4.5	5,981	-0.08%
2021/12/02	0.4	15.86	8.1	15.82	15.86	-7.7	5,977	-0.13%
2021/12/01	3.9	15.73	9.4	15.72	15.81	-5.5	6,050	-0.09%
2021/11/30	1.2	15.72	6.4	15.69	15.60	-5.2	6,234	-0.08%
2021/11/29	17.6	15.49	28.5	15.50	15.56	-10.9	6,277	-0.17%
2021/11/26	39	15.59	4.7	15.61	15.55	34.3	6,258	0.55%
2021/11/25	8.7	15.74	2	15.73	15.74	6.7	6,133	0.11%
2021/11/24	4.6	15.74	0.7	15.77	15.75	4	6,160	0.06%
2021/11/23	16.9	15.83	7	15.77	15.78	9.9	6,138	0.16%
2021/11/22	21.2	15.93	8	15.93	15.91	13.2	6,109	0.22%
2021/11/19	0	0.00	32	15.93	15.90	-32	6,100	-0.52%
2021/11/18	12.9	15.85	71	15.83	15.84	-58.1	6,033	-0.96%
2021/11/17	5.4	15.83	13.9	15.80	15.81	-8.5	6,008	-0.14%
2021/11/16	3.5	15.76	20.5	15.77	15.75	-17	6,011	-0.28%
2021/11/15	8.2	15.72	5	15.73	15.72	3.2	6,046	0.05%
2021/11/12	2.1	15.66	2.2	15.62	15.64	-0.1	6,004	0.00%
2021/11/11	9.3	15.59	18.3	15.61	15.61	-9	5,979	-0.15%
2021/11/10	12.4	15.69	6.2	15.66	15.67	6.2	5,961	0.10%
2021/11/09	15.6	15.71	46.3	15.70	15.71	-30.7	5,945	-0.52%
2021/11/08	17	15.55	8.8	15.51	15.56	8.2	5,847	0.14%
2021/11/05	0.7	15.40	8.2	15.39	15.42	-7.5	5,821	-0.13%
2021/11/04	20.5	15.35	3.1	15.36	15.32	17.4	5,790	0.30%
2021/11/03	1.1	15.33	6.8	15.35	15.35	-5.7	5,767	-0.10%
2021/11/02	12.6	15.32	1	15.28	15.28	11.6	5,780	0.20%
2021/11/01	11.4	15.29	9.9	15.31	15.31	1.5	5,799	0.03%
2021/10/29	7.5	15.29	4	15.28	15.29	3.5	5,872	0.06%
2021/10/28	11.8	15.33	6.9	15.31	15.33	4.9	5,894	0.08%
2021/10/27	8	15.31	4	15.31	15.38	4	5,887	0.07%
2021/10/26	15.2	15.28	6	15.29	15.29	9.2	5,962	0.15%
2021/10/25	52.2	15.11	4.3	15.13	15.19	48	5,888	0.82%
2021/10/22	33.3	15.14	4.5	15.13	15.18	28.8	5,806	0.50%
2021/10/21	40.3	15.21	0.5	15.24	15.19	39.8	5,618	0.71%
2021/10/20	170.8	15.23	4	15.24	15.22	166.8	5,436	3.07%	大買/鉅額交易
2021/10/19	30.8	15.52	87	15.48	15.47	-56.2	4,923	-1.14%
2021/10/18	24	15.89	10.6	15.89	15.90	13.4	4,753	0.28%
2021/10/15	6	15.80	17	15.80	15.80	-11.1	4,652	-0.24%
2021/10/14	22.5	15.72	18	15.73	15.70	4.5	4,625	0.10%
2021/10/13	12.8	15.72	3	15.74	15.73	9.9	4,582	0.22%
2021/10/12	14.8	15.78	1	15.76	15.79	13.8	4,532	0.30%
2021/10/08	52.9	15.90	2.2	15.92	15.88	50.7	4,488	1.13%
2021/10/07	3.9	15.88	8	15.90	15.91	-4.2	4,413	-0.09%
2021/10/06	28	15.72	3	15.72	15.72	25	4,475	0.56%
2021/10/05	22.4	15.58	2	15.65	15.70	20.4	4,367	0.47%
2021/10/04	29	15.59	0	0.00	15.56	29	4,286	0.68%
2021/10/01	37.2	15.52	1.3	15.58	15.52	35.9	4,106	0.88%
2021/09/30	12.3	15.65	1	15.67	15.77	11.3	3,990	0.28%
2021/09/29	59.6	15.69	1	15.70	15.66	58.6	3,981	1.47%
2021/09/28	5.4	16.02	7	16.00	16.02	-1.6	3,839	-0.04%
2021/09/27	2	16.14	4.6	16.16	16.14	-2.6	3,810	-0.07%
2021/09/24	2.3	16.06	3.4	16.07	16.09	-1.1	3,818	-0.03%
2021/09/23	2.1	15.93	1	15.93	15.95	1.1	3,850	0.03%
2021/09/22	22.8	15.82	2.4	15.88	15.85	20.4	3,851	0.53%
2021/09/17	3.6	16.17	220	16.21	16.16	-216.4	3,743	-5.78%	大賣/鉅額交易
2021/09/16	8.4	16.21	1	16.16	16.17	7.4	3,763	0.20%
2021/09/15	4.4	16.23	0	0.00	16.22	4.4	3,762	0.12%
2021/09/14	11.8	16.30	0	0.00	16.29	11.8	3,802	0.31%
2021/09/13	5.1	16.33	2	16.38	16.31	3.1	3,811	0.08%
2021/09/10	4.2	16.37	7.2	16.37	16.38	-3	3,884	-0.08%
2021/09/09	2.1	16.17	2	16.08	16.17	0.1	3,879	0.00%
2021/09/08	17	16.07	18.5	16.16	16.06	-1.5	3,898	-0.04%
2021/09/07	8.1	16.35	16.2	16.29	16.32	-8.1	3,872	-0.21%
2021/09/06	16.1	16.49	41.5	16.47	16.44	-25.4	3,849	-0.66%
2021/09/03	4.2	16.32	113.6	16.27	16.37	-109.4	3,751	-2.92%	大賣/鉅額交易
2021/09/02	10	16.01	15.4	16.07	15.91	-5.4	3,543	-0.15%
2021/09/01	1.5	16.01	15.3	16.01	16.02	-13.8	3,532	-0.39%
2021/08/31	2.1	15.76	3	15.88	15.93	-0.9	3,481	-0.02%
2021/08/30	2.3	15.81	2.3	15.83	15.88	0	3,487	0.00%
2021/08/27	0.1	15.70	15.7	15.65	15.70	-15.6	3,458	-0.45%
2021/08/26	8.1	15.57	7	15.61	15.55	1.1	3,480	0.03%
2021/08/25	0.3	15.45	5	15.44	15.46	-4.8	3,490	-0.14%
2021/08/24	3	15.29	3.1	15.30	15.27	-0.1	3,515	0.00%
2021/08/23	3.5	15.25	5.7	15.28	15.30	-2.3	3,606	-0.06%
2021/08/20	35.5	14.92	0.4	15.03	14.95	35.1	3,661	0.96%
2021/08/19	40.3	15.14	0	0.00	15.05	40.3	3,657	1.10%
2021/08/18	13.7	15.16	11	15.31	15.43	2.7	3,615	0.07%
2021/08/17	7.3	15.27	3.1	15.26	15.21	4.2	3,697	0.11%
2021/08/16	10.6	15.35	10	15.35	15.38	0.6	3,740	0.02%
2021/08/13	19.4	15.54	0	0.00	15.48	19.4	3,760	0.51%
2021/08/12	5.4	15.77	0.4	15.77	15.73	5	3,780	0.13%
2021/08/11	1.8	15.77	10	15.75	15.75	-8.2	3,843	-0.21%
2021/08/10	11	15.82	1.2	15.87	15.83	9.8	3,940	0.25%
2021/08/09	5.5	15.95	0	0.00	15.98	5.5	4,167	0.13%
2021/08/06	18.7	16.11	10	16.09	16.05	8.6	4,327	0.20%
2021/08/05	2.8	16.13	14.7	16.19	16.21	-12	4,709	-0.25%
2021/08/04	5.3	16.09	32.3	16.03	16.11	-27	5,025	-0.54%
2021/08/03	5.6	15.71	11	15.75	15.82	-5.4	5,297	-0.10%
2021/08/02	1.8	15.61	8	15.62	15.65	-6.2	5,317	-0.12%
2021/07/30	2	15.46	14	15.54	15.47	-12	5,355	-0.22%
2021/07/29	6	15.24	4	15.28	15.31	2	5,415	0.04%
2021/07/28	33.3	15.07	3	15.10	15.12	30.3	5,611	0.54%
2021/07/27	2.1	15.29	0	0.00	15.26	2.1	5,883	0.04%
2021/07/26	1	15.35	3	15.43	15.34	-2	6,078	-0.03%
2021/07/23	3.2	15.38	6.1	15.39	15.34	-2.9	6,162	-0.05%
2021/07/22	2.5	15.39	16	15.33	15.29	-13.5	6,240	-0.22%
2021/07/21	21.6	15.14	0.4	15.23	15.11	21.2	6,314	0.34%
2021/07/20	15	15.20	0	0.00	15.18	15	6,346	0.24%
2021/07/19	14.3	15.29	2	15.33	15.33	12.3	6,366	0.19%
2021/07/16	14.9	15.45	24	15.41	15.47	-9.1	6,560	-0.14%
2021/07/15	0.4	15.59	14	15.60	15.61	-13.6	6,764	-0.20%
2021/07/14	4.2	15.43	6.4	15.48	15.44	-2.2	6,768	-0.03%
2021/07/13	3.2	15.48	4.1	15.46	15.44	-0.9	6,852	-0.01%
2021/07/12	4.3	15.31	4.1	15.37	15.31	0.2	6,798	0.00%
2021/07/09	27.4	15.21	2	15.18	15.22	25.4	6,820	0.37%
2021/07/08	2.1	15.29	4	15.39	15.29	-1.9	7,009	-0.03%
2021/07/07	4.1	15.31	21	15.32	15.30	-16.8	7,169	-0.23%
2021/07/06	22	15.35	19	15.35	15.32	3	7,253	0.04%
2021/07/05	1.8	15.37	17	15.35	15.38	-15.3	7,369	-0.21%
2021/07/02	0.3	15.23	4	15.20	15.22	-3.7	7,418	-0.05%
2021/07/01	17.5	15.23	7.1	15.25	15.20	10.4	7,479	0.14%
2021/06/30	11.2	15.31	1.2	15.32	15.30	10	7,576	0.13%
2021/06/29	8	15.31	0.3	15.31	15.30	7.7	7,660	0.10%
2021/06/28	1.3	15.32	3.9	15.31	15.32	-2.6	8,007	-0.03%
2021/06/25	2	15.40	2	15.43	15.33	0	8,104	0.00%
2021/06/24	0	0.00	9.1	15.36	15.33	-9.1	8,182	-0.11%
2021/06/23	2	15.24	9	15.29	15.33	-7	8,290	-0.08%
2021/06/22	8.1	15.10	4	15.07	15.08	4.1	8,364	0.05%
2021/06/21	16.7	15.15	3	15.18	15.08	13.7	8,477	0.16%
2021/06/18	5	15.36	3	15.40	15.34	2	8,514	0.02%
2021/06/17	9.6	15.18	5	15.18	15.36	4.6	8,628	0.05%
2021/06/16	6.2	15.29	5	15.23	15.23	1.2	8,736	0.01%
2021/06/15	3.1	15.36	2	15.40	15.36	1.1	8,843	0.01%
2021/06/11	3	15.30	5	15.31	15.29	-2	8,968	-0.02%
2021/06/10	8	15.23	2	15.31	15.24	6	9,098	0.07%
2021/06/09	5.3	15.19	24	15.20	15.20	-18.7	9,243	-0.20%
2021/06/08	0.2	15.41	10	15.41	15.38	-9.8	9,340	-0.10%
2021/06/07	1.7	15.26	4	15.32	15.33	-2.3	9,501	-0.02%
2021/06/04	3.7	15.39	0	0.00	15.38	3.7	9,643	0.04%
2021/06/03	1.1	15.46	7	15.47	15.50	-5.9	9,806	-0.06%
2021/06/02	4.7	15.45	23.6	15.37	15.37	-18.9	9,950	-0.19%
2021/06/01	12.2	15.50	1	15.55	15.50	11.2	10,094	0.11%
2021/05/31	2.6	15.39	40	15.33	15.44	-37.4	10,252	-0.36%
2021/05/28	2.6	15.11	18	15.12	15.14	-15.4	10,333	-0.15%
2021/05/27	11	14.83	0	0.00	14.90	11	10,470	0.11%
2021/05/26	11.3	14.96	1	15.01	14.99	10.3	10,641	0.10%
2021/05/25	12	14.88	13	15.01	15.02	-1	10,830	-0.01%
2021/05/24	11.2	14.49	7	14.64	14.66	4.2	10,930	0.04%
2021/05/21	3.1	14.56	0	0.00	14.54	3.1	11,110	0.03%
2021/05/20	15.4	14.49	0	0.00	14.41	15.4	11,328	0.14%
2021/05/19	5.4	14.59	1.1	14.45	14.60	4.3	11,530	0.04%
2021/05/18	29.6	14.22	14	14.50	14.55	15.6	11,737	0.13%
2021/05/17	41.9	13.85	1.2	14.02	13.74	40.7	11,829	0.34%
2021/05/14	28.6	14.39	10	14.50	14.27	18.6	11,685	0.16%
2021/05/13	99	14.13	3	14.01	14.16	96	11,650	0.82%
2021/05/12	69.7	14.73	24.1	14.72	14.69	45.6	11,144	0.41%
2021/05/11	80.9	15.20	10	15.23	15.16	70.9	10,628	0.67%
2021/05/10	15.9	15.75	13	15.72	15.68	2.9	10,091	0.03%
2021/05/07	5.3	15.67	30	15.62	15.84	-24.7	10,209	-0.24%
2021/05/06	56	15.41	0	0.00	15.40	56	10,350	0.54%
2021/05/05	29.3	15.57	3	15.64	15.50	26.3	10,213	0.26%
2021/05/04	51.8	15.65	29	15.66	15.66	22.8	10,055	0.23%
2021/05/03	51.7	16.24	2.2	16.17	16.11	49.5	9,448	0.52%
2021/04/29	15.3	16.61	5	16.51	16.55	10.3	9,264	0.11%
2021/04/28	23.4	16.65	0	0.00	16.68	23.4	9,367	0.25%
2021/04/27	8.1	16.60	5	16.65	16.65	3.1	9,531	0.03%
2021/04/26	9.2	16.36	21.6	16.34	16.54	-12.4	9,661	-0.13%
2021/04/23	10.2	15.92	11.2	15.82	16.00	-1	9,785	-0.01%
2021/04/22	48.3	16.04	28.5	16.00	15.90	19.8	10,096	0.20%
2021/04/21	75.7	15.98	2	15.97	15.97	73.7	9,779	0.75%
2021/04/20	19.7	15.91	10	15.93	15.95	9.7	9,369	0.10%
2021/04/19	179.1	15.83	6.7	15.85	15.91	172.4	9,705	1.78%	大買/鉅額交易
2021/04/16	13.2	15.67	4	15.64	15.69	9.2	9,916	0.09%
2021/04/15	10.5	15.49	25	15.52	15.56	-14.5	10,362	-0.14%
2021/04/14	38.9	15.44	26	15.41	15.49	12.9	11,025	0.12%
2021/04/13	44.8	15.74	72	15.72	15.59	-27.2	10,389	-0.26%
2021/04/12	63.1	15.67	203	15.70	15.66	-139.9	10,120	-1.38%	大賣/鉅額交易
2021/04/09	31.6	15.58	0	0.00	15.55	31.6	10,592	0.30%
2021/04/08	42.2	15.38	36.5	15.40	15.49	5.7	10,802	0.05%
2021/04/07	29.2	15.20	26	15.20	15.25	3.2	11,631	0.03%