永豐台灣ESG (00888)-新光-高雄券商分點個股進出

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
15.21
漲跌
▲0.02
漲幅
+0.13%
成交量
2,355張
產業
上櫃
323人加入追蹤

立即追蹤
本地時間:13:30

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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/04/30	0	0.00	22.8	15.26	15.21	-22.8	5,438	-0.42%
2024/04/29	0	0.00	4.9	15.18	15.19	-4.9	5,467	-0.09%
2024/04/26	0	0.00	1.3	15.04	14.99	-1.3	5,485	-0.02%
2024/04/25	2.1	14.77	0.1	14.80	14.80	2	5,491	0.04%
2024/04/24	4	14.97	38.1	14.88	14.98	-34.1	5,510	-0.62%
2024/04/23	5.1	14.64	27.1	14.64	14.62	-22	5,634	-0.39%
2024/04/22	14	14.55	6	14.56	14.52	8	5,667	0.14%
2024/04/19	38.6	14.84	5	14.76	14.81	33.6	5,658	0.59%
2024/04/18	0	0.00	1.1	15.36	15.38	-1.1	5,553	-0.02%
2024/04/17	1	15.30	14	15.27	15.32	-13	5,563	-0.23%
2024/04/16	9.4	15.17	0	0.00	15.22	9.4	5,516	0.17%
2024/04/15	7	15.68	1	15.71	15.70	6	5,492	0.11%
2024/04/12	0	0.00	16	15.86	15.85	-16	5,507	-0.29%
2024/04/11	13	15.80	13	15.88	15.88	0	5,536	0.00%
2024/04/10	0	0.00	10	15.84	15.91	-10	5,547	-0.18%
2024/04/09	12	15.81	41.4	15.73	15.87	-29.4	5,618	-0.52%
2024/04/08	0	0.00	1	15.58	15.59	-1	5,536	-0.02%
2024/04/03	30	15.56	0	0.00	15.53	30	5,516	0.54%
2024/04/02	0	0.00	36.2	15.64	15.64	-36.2	5,603	-0.65%
2024/04/01	30	15.55	1.3	15.58	15.50	28.7	5,577	0.51%
2024/03/29	1	15.47	0	0.00	15.60	1	5,616	0.02%
2024/03/28	0	0.00	6	15.47	15.52	-6	5,633	-0.11%
2024/03/27	0	0.00	5	15.48	15.48	-5	5,624	-0.09%
2024/03/25	0.2	15.56	5	15.56	15.54	-4.8	5,606	-0.09%
2024/03/22	5	15.65	2	15.59	15.62	3	5,623	0.05%
2024/03/21	0	0.00	9.4	15.64	15.68	-9.4	5,624	-0.17%
2024/03/20	1.1	15.52	11.1	15.58	15.44	-10	5,617	-0.18%
2024/03/19	14.8	15.46	8	15.47	15.51	6.8	5,667	0.12%
2024/03/18	4.1	15.29	2	15.27	15.40	2.1	5,608	0.04%
2024/03/15	1	15.38	2.6	15.38	15.36	-1.6	5,589	-0.03%
2024/03/14	4	15.46	4.5	15.46	15.44	-0.5	5,566	-0.01%
2024/03/13	3	15.51	7.5	15.49	15.46	-4.5	5,507	-0.08%
2024/03/12	4	15.41	9.1	15.39	15.44	-5.1	5,498	-0.09%
2024/03/11	0.2	15.27	12.1	15.31	15.27	-11.9	5,461	-0.22%
2024/03/08	9	15.53	76.1	15.38	15.34	-67.1	5,444	-1.23%
2024/03/07	2	15.09	47.4	15.13	15.16	-45.4	5,195	-0.87%
2024/03/06	0	0.00	83	14.85	14.87	-83	5,055	-1.64%
2024/03/05	75	14.79	105	14.83	14.80	-30	5,006	-0.60%	大賣/
2024/03/04	1.8	14.72	35	14.74	14.75	-33.2	4,944	-0.67%
2024/03/01	0	0.00	3	14.53	14.50	-3	4,817	-0.06%
2024/02/29	5	14.47	12.1	14.46	14.53	-7.1	4,833	-0.15%
2024/02/27	75	14.51	1	14.47	14.47	74	4,819	1.54%
2024/02/26	0	0.00	4	14.56	14.57	-4	4,815	-0.08%
2024/02/23	3	14.59	132	14.61	14.57	-129	4,818	-2.68%	大賣/鉅額交易
2024/02/22	1.1	14.55	47	14.53	14.58	-46	4,778	-0.96%
2024/02/21	15.2	14.51	7	14.52	14.47	8.2	4,775	0.17%
2024/02/20	17.8	14.46	41.8	14.52	14.55	-24	4,878	-0.49%
2024/02/19	0	0.00	8	14.49	14.49	-8	4,803	-0.17%
2024/02/16	3.1	14.50	22.1	14.55	14.49	-19	4,861	-0.39%
2024/02/15	6	14.54	28.2	14.56	14.57	-22.2	4,864	-0.46%
2024/02/02	0	0.00	2	14.13	14.13	-2	4,655	-0.04%
2024/02/01	11.1	14.06	0	0.00	14.10	11.1	4,668	0.24%
2024/01/31	4	14.13	2	14.14	14.11	2	4,666	0.04%
2024/01/30	4.3	14.29	0	0.00	14.28	4.3	4,637	0.09%
2024/01/29	0	0.00	16	14.29	14.30	-16	4,510	-0.35%
2024/01/26	0	0.00	2	14.33	14.30	-2	4,504	-0.04%
2024/01/25	1.3	14.34	4.1	14.36	14.41	-2.8	4,523	-0.06%
2024/01/24	6	14.25	136	14.24	14.23	-130	4,286	-3.03%	大賣/鉅額交易
2024/01/23	5	14.20	1	14.24	14.22	4	4,301	0.09%
2024/01/22	0	0.00	4.5	14.14	14.15	-4.5	4,280	-0.10%
2024/01/19	4	13.96	0	0.00	14.01	4	4,256	0.09%
2024/01/18	11	13.69	0	0.00	13.70	11	4,281	0.26%
2024/01/17	72	13.80	0	0.00	13.70	72	4,260	1.69%
2024/01/16	62.2	14.06	0	0.00	14.12	62.2	4,185	1.49%
2024/01/15	4.3	14.18	0.1	14.16	14.18	4.2	4,189	0.10%
2024/01/12	5.1	14.05	0	0.00	14.12	5.1	4,212	0.12%
2024/01/11	1	14.14	2	14.14	14.13	-1	4,236	-0.02%
2024/01/10	5.2	14.11	0	0.00	14.10	5.2	4,316	0.12%
2024/01/09	1.2	14.16	1	14.16	14.15	0.2	4,369	0.00%
2024/01/08	50	14.22	1	14.22	14.19	49	4,387	1.12%
2024/01/05	8.3	14.19	15	14.23	14.17	-6.8	4,366	-0.15%
2024/01/04	16	14.11	1.7	14.13	14.14	14.3	4,358	0.33%
2024/01/03	94.1	14.15	5.4	14.14	14.13	88.7	4,369	2.03%
2023/12/29	0.3	14.50	50	14.46	14.50	-49.7	4,280	-1.16%
2023/12/28	1.3	14.52	4	14.55	14.52	-2.8	4,294	-0.06%
2023/12/27	2	14.44	54.1	14.43	14.49	-52.1	4,196	-1.24%
2023/12/26	0	0.00	10	14.23	14.25	-10	4,088	-0.24%
2023/12/25	0	0.00	14	14.10	14.13	-14	4,049	-0.35%
2023/12/22	4	14.03	3	14.05	14.04	1	4,041	0.02%
2023/12/21	30.2	13.89	0	0.00	13.96	30.2	4,092	0.74%
2023/12/20	15	14.02	1	14.03	14.05	14	4,092	0.34%
2023/12/19	24	13.95	0.4	14.01	13.99	23.6	4,108	0.58%
2023/12/18	2	14.07	8.9	14.02	14.09	-6.9	4,143	-0.17%
2023/12/15	2	14.15	44	14.15	14.11	-42	4,146	-1.01%
2023/12/14	3	14.06	2.2	14.07	14.08	0.8	4,143	0.02%
2023/12/13	3	13.93	7.7	13.93	13.94	-4.7	4,092	-0.11%
2023/12/12	15	13.95	0	0.00	13.94	15	4,110	0.36%
2023/12/11	1	13.89	13.2	13.89	13.89	-12.2	4,112	-0.30%
2023/12/08	4	13.90	35	13.94	13.87	-31	4,102	-0.76%
2023/12/07	19.2	13.82	1	13.81	13.81	18.2	4,109	0.44%
2023/12/06	5	13.92	0	0.00	13.93	5	4,065	0.12%
2023/12/05	8.1	13.91	6	13.93	13.93	2.1	4,045	0.05%
2023/12/04	18	14.02	23	14.04	14.02	-5	4,034	-0.12%
2023/12/01	13	13.95	0	0.00	13.96	13	3,998	0.33%
2023/11/30	0	0.00	34	13.96	13.95	-34	3,973	-0.86%
2023/11/29	0	0.00	20.4	13.95	13.90	-20.4	3,953	-0.52%
2023/11/28	0	0.00	0.7	13.84	13.90	-0.7	3,930	-0.02%
2023/11/27	4.1	13.81	55	13.96	13.80	-50.9	3,923	-1.30%
2023/11/24	0	0.00	57.1	13.96	13.97	-57.1	3,887	-1.47%
2023/11/22	2.3	13.89	1	13.92	13.89	1.3	3,911	0.03%
2023/11/21	0	0.00	16.1	13.96	14.00	-16.1	3,902	-0.41%
2023/11/20	0.1	13.91	22	13.94	13.90	-21.9	3,860	-0.57%
2023/11/17	4	13.86	34	13.84	13.88	-30	3,799	-0.79%
2023/11/16	3.5	13.76	6	13.81	13.80	-2.5	3,697	-0.07%
2023/11/15	3.4	13.80	26	13.78	13.80	-22.6	3,675	-0.61%
2023/11/14	0.9	13.66	0.1	13.67	13.66	0.8	3,608	0.02%
2023/11/10	0.1	13.51	0	0.00	13.51	0.1	3,646	0.00%
2023/11/08	2.5	13.57	0	0.00	13.54	2.5	3,720	0.07%
2023/11/07	11.1	13.53	0	0.00	13.54	11.1	3,742	0.30%
2023/11/06	1	13.60	56.7	13.59	13.58	-55.7	3,769	-1.48%
2023/11/03	0.5	13.48	27	13.49	13.51	-26.5	3,765	-0.70%
2023/11/02	0	0.00	0.8	13.36	13.37	-0.8	3,725	-0.02%
2023/11/01	0	0.00	5	13.10	13.10	-5	3,689	-0.14%
2023/10/31	4.2	13.06	7	13.00	13.01	-2.9	3,719	-0.08%
2023/10/30	0.2	13.09	0	0.00	13.08	0.2	3,731	0.01%
2023/10/27	3	13.06	40	13.06	13.05	-37	3,721	-0.99%
2023/10/26	59.8	13.06	2	13.03	13.03	57.8	3,738	1.55%
2023/10/25	1	13.36	11	13.34	13.34	-10	3,696	-0.27%
2023/10/24	30.6	13.21	0	0.00	13.27	30.6	3,732	0.82%
2023/10/23	16.2	13.28	0	0.00	13.27	16.2	3,678	0.44%
2023/10/20	3.3	13.41	0.4	13.40	13.40	2.9	3,640	0.08%
2023/10/19	6.2	13.46	0	0.00	13.46	6.2	3,634	0.17%
2023/10/18	14.5	13.68	0	0.00	13.64	14.5	3,727	0.39%
2023/10/17	64.5	13.78	13	13.75	13.76	51.5	3,763	1.37%
2023/10/16	7.8	13.65	0	0.00	13.69	7.8	3,825	0.20%
2023/10/13	11.6	13.71	33.5	13.71	13.73	-21.9	3,860	-0.57%
2023/10/12	25.2	13.69	1.1	13.72	13.77	24.1	3,950	0.61%
2023/10/11	31.3	13.69	45.2	13.69	13.69	-13.9	4,008	-0.35%
2023/10/06	22.7	13.50	0	0.00	13.51	22.7	4,069	0.56%
2023/10/05	0.9	13.45	0.1	13.46	13.47	0.9	4,111	0.02%
2023/10/04	20.5	13.31	2	13.31	13.30	18.5	4,091	0.45%
2023/10/03	8.3	13.51	0	0.00	13.47	8.3	4,060	0.21%
2023/10/02	3	13.53	11	13.51	13.54	-8	4,074	-0.20%
2023/09/28	5	13.38	0	0.00	13.38	5	4,128	0.12%
2023/09/27	6.7	13.28	0	0.00	13.29	6.7	4,144	0.16%
2023/09/26	27.1	13.37	1	13.36	13.33	26.1	4,173	0.63%
2023/09/25	2.2	13.50	11	13.49	13.50	-8.9	4,127	-0.21%
2023/09/22	6.8	13.39	0	0.00	13.43	6.8	4,190	0.16%
2023/09/21	17.2	13.46	0.1	13.47	13.46	17.1	4,202	0.41%
2023/09/20	2.3	13.59	6	13.60	13.60	-3.7	4,179	-0.09%
2023/09/19	12	13.68	0	0.00	13.65	12	4,203	0.29%
2023/09/18	10.3	13.75	0	0.00	13.73	10.3	4,171	0.25%
2023/09/15	0.2	13.89	0	0.00	13.92	0.2	4,136	0.01%
2023/09/14	0.5	13.82	17.1	13.86	13.88	-16.5	4,112	-0.40%
2023/09/13	10.6	13.73	0	13.72	13.74	10.6	4,142	0.26%
2023/09/12	2	13.61	5	13.70	13.72	-3	4,189	-0.07%
2023/09/11	32.9	13.62	10	13.59	13.59	22.9	4,228	0.54%
2023/09/08	5.6	13.56	0	0.00	13.63	5.6	4,272	0.13%
2023/09/07	9.3	13.64	0	0.00	13.63	9.3	4,355	0.21%
2023/09/06	3.4	13.74	0	0.00	13.74	3.4	4,372	0.08%
2023/09/05	2.2	13.75	10	13.75	13.80	-7.8	4,397	-0.18%
2023/09/04	5	13.80	0	0.00	13.80	5	4,423	0.11%
2023/09/01	0.1	13.80	10.8	13.77	13.77	-10.8	4,485	-0.24%
2023/08/31	2.5	13.76	0	0.00	13.73	2.5	4,540	0.05%
2023/08/30	0.7	13.82	10.6	13.82	13.82	-9.9	4,591	-0.22%
2023/08/29	0.3	13.70	12	13.70	13.73	-11.7	4,671	-0.25%
2023/08/28	0.5	13.71	2	13.68	13.66	-1.5	4,706	-0.03%
2023/08/25	3.2	13.53	209	13.57	13.50	-205.8	4,695	-4.38%	大賣/鉅額交易
2023/08/24	12.5	13.64	2.1	13.64	13.65	10.4	4,776	0.22%
2023/08/23	1.5	13.48	201	13.49	13.51	-199.6	4,990	-4.00%	大賣/鉅額交易
2023/08/22	3.1	13.48	2	13.47	13.48	1.1	5,120	0.02%
2023/08/21	1.8	13.51	0.1	13.61	13.48	1.7	5,138	0.03%
2023/08/18	13	13.54	0	0.00	13.48	13	5,183	0.25%
2023/08/17	6.4	13.49	0.5	13.48	13.49	5.8	5,195	0.11%
2023/08/16	14.9	13.52	4	13.55	13.49	10.9	5,198	0.21%
2023/08/15	3.4	13.72	17	13.71	13.70	-13.6	5,181	-0.26%
2023/08/14	59.7	13.69	5.8	13.67	13.69	53.9	5,235	1.03%
2023/08/11	15.2	13.90	2.2	13.92	13.89	13	5,207	0.25%
2023/08/10	7.8	13.91	0	0.00	13.90	7.8	5,202	0.15%
2023/08/09	11.6	13.98	0	0.00	13.99	11.6	5,199	0.22%
2023/08/08	23.4	13.99	0.2	14.02	14.00	23.2	5,232	0.44%
2023/08/07	5.6	14.09	7.3	14.08	14.10	-1.7	5,212	-0.03%
2023/08/04	2.3	14.01	210	13.98	14.04	-207.7	5,232	-3.97%	大賣/鉅額交易
2023/08/02	8.6	14.08	4	14.18	14.05	4.6	5,220	0.09%
2023/08/01	4	14.24	1	14.25	14.25	3	5,198	0.06%
2023/07/31	7.6	14.28	1	14.20	14.20	6.6	5,222	0.13%
2023/07/28	2.4	14.25	7.9	14.29	14.28	-5.5	5,230	-0.11%
2023/07/27	19.7	14.16	2.8	14.18	14.22	16.9	5,240	0.32%
2023/07/26	1.9	14.02	0	0.00	14.04	1.9	5,220	0.04%
2023/07/25	5.8	13.99	0	0.00	14.03	5.8	5,239	0.11%
2023/07/24	7.6	13.90	15	13.90	13.90	-7.4	5,248	-0.14%
2023/07/21	89.1	13.90	0	0.00	13.91	89.1	5,309	1.68%
2023/07/20	125.8	14.06	0	0.00	14.12	125.8	5,292	2.38%	大買/鉅額交易
2023/07/19	9.5	14.18	5	14.26	14.10	4.5	5,218	0.09%
2023/07/18	5.3	14.26	18.3	14.27	14.24	-13	5,254	-0.25%
2023/07/17	4.3	14.42	31.5	14.45	14.47	-27.2	5,428	-0.50%
2023/07/14	41.9	14.39	11	14.44	14.43	30.9	5,617	0.55%
2023/07/13	8.8	14.34	63.2	14.36	14.29	-54.3	5,612	-0.97%
2023/07/12	27.5	14.21	6	14.18	14.20	21.5	5,593	0.38%
2023/07/11	0.2	14.21	0	0.00	14.22	0.2	5,605	0.00%
2023/07/10	6.1	14.08	27	14.06	14.06	-20.9	5,711	-0.37%
2023/07/07	0.6	14.09	0	0.00	14.06	0.6	5,745	0.01%
2023/07/06	17.6	14.15	26	14.18	14.13	-8.4	5,782	-0.15%
2023/07/05	3.6	14.30	15	14.32	14.27	-11.4	5,815	-0.20%
2023/07/04	26.5	14.29	1	14.28	14.32	25.5	5,817	0.44%
2023/07/03	1	14.30	0	0.00	14.26	1	5,772	0.02%
2023/06/30	0	14.13	0	0.00	14.21	0	5,761	0.00%
2023/06/29	137.8	14.21	1	14.18	14.16	136.8	5,680	2.41%	大買/鉅額交易
2023/06/28	68.3	14.24	8.1	14.22	14.21	60.2	5,656	1.06%
2023/06/27	74.1	14.27	1	14.20	14.19	73.1	5,659	1.29%
2023/06/26	236.6	14.37	0	0.00	14.35	236.6	5,633	4.20%	大買/鉅額交易
2023/06/21	5	14.41	3	14.41	14.46	2	5,607	0.04%
2023/06/20	3.6	14.42	6	14.41	14.41	-2.4	5,611	-0.04%
2023/06/19	21.5	14.49	2	14.42	14.47	19.5	5,613	0.35%
2023/06/16	0.3	14.41	21.4	14.41	14.40	-21.1	5,588	-0.38%
2023/06/15	18.2	14.39	5.1	14.44	14.45	13.1	5,562	0.24%
2023/06/14	0.5	14.36	18	14.34	14.36	-17.6	5,509	-0.32%
2023/06/13	10.2	14.33	18.2	14.34	14.37	-7.9	5,491	-0.14%
2023/06/12	3.8	14.19	17	14.16	14.17	-13.2	5,407	-0.24%
2023/06/09	0.2	14.06	10.7	14.09	14.12	-10.5	5,420	-0.19%
2023/06/08	7.9	13.98	1.6	14.02	13.99	6.3	5,413	0.12%
2023/06/07	2.5	14.06	32	14.02	14.09	-29.5	5,403	-0.55%
2023/06/06	9.6	13.91	0	0.00	13.93	9.6	5,337	0.18%
2023/06/05	6.5	13.89	36	13.89	13.90	-29.5	5,292	-0.56%
2023/06/02	3	13.84	55.6	13.87	13.87	-52.6	5,237	-1.00%
2023/06/01	37	13.72	0	0.00	13.71	37	5,183	0.71%
2023/05/31	9.5	13.81	154	13.79	13.87	-144.5	5,126	-2.82%	大賣/鉅額交易
2023/05/30	3.9	13.83	23	13.84	13.87	-19.1	5,083	-0.38%
2023/05/29	6.7	13.87	57	13.85	13.83	-50.3	4,978	-1.01%
2023/05/26	5.5	13.70	8	13.71	13.72	-2.5	4,756	-0.05%
2023/05/25	0.2	13.54	52	13.51	13.54	-51.8	4,621	-1.12%
2023/05/24	2.5	13.45	0	0.00	13.49	2.5	4,607	0.06%
2023/05/23	2.8	13.51	0	0.00	13.51	2.8	4,555	0.06%
2023/05/22	28.8	13.51	1	13.53	13.50	27.8	4,518	0.62%
2023/05/19	9.1	13.53	0	0.00	13.54	9.1	4,476	0.20%
2023/05/18	1.3	13.51	11	13.49	13.52	-9.7	4,421	-0.22%
2023/05/17	5.2	13.38	1	13.36	13.37	4.2	4,368	0.10%
2023/05/16	0.6	13.19	212.1	13.21	13.23	-211.5	4,319	-4.90%	大賣/鉅額交易
2023/05/15	10.1	13.06	0	0.00	13.08	10.1	4,317	0.23%
2023/05/12	198	13.10	0	0.00	13.11	198	4,298	4.61%	大買/鉅額交易
2023/05/11	36.3	13.19	0	0.00	13.18	36.3	4,236	0.86%
2023/05/10	26.9	13.22	0	0.00	13.22	26.9	4,211	0.64%
2023/05/09	5	13.30	0	0.00	13.30	5	4,170	0.12%
2023/05/08	19.6	13.28	12	13.29	13.26	7.6	4,164	0.18%
2023/05/05	2.5	13.21	1	13.20	13.19	1.5	4,122	0.04%
2023/05/04	9.6	13.13	3	13.17	13.18	6.6	4,104	0.16%
2023/05/03	4.7	13.16	0	0.00	13.16	4.7	4,056	0.11%
2023/05/02	5.5	13.18	1	13.21	13.22	4.5	4,022	0.11%
2023/04/28	3.4	13.13	4	13.13	13.12	-0.6	4,060	-0.01%
2023/04/27	9.1	13.04	0	0.00	13.05	9.1	4,048	0.22%
2023/04/26	20.9	13.01	0	0.00	13.03	20.9	4,031	0.52%
2023/04/25	46.4	13.15	0	0.00	13.07	46.4	3,936	1.18%
2023/04/24	32	13.24	112	13.23	13.25	-80	3,827	-2.09%	大賣/
2023/04/21	76.9	13.38	0	0.00	13.29	76.9	3,775	2.04%
2023/04/20	82.9	13.60	36	13.59	13.58	46.9	3,622	1.29%
2023/04/19	253.3	13.70	0	0.00	13.64	253.3	3,381	7.49%	大買/鉅額交易
2023/04/18	8.3	13.78	0.3	13.81	13.78	8	3,078	0.26%
2023/04/17	33.9	13.77	7	13.79	13.80	26.9	3,000	0.90%
2023/04/14	31.7	13.79	0	0.00	13.79	31.7	2,916	1.09%
2023/04/13	40.4	13.80	0	0.00	13.77	40.4	2,831	1.43%
2023/04/12	5.9	13.82	0	0.00	13.85	5.9	2,700	0.22%
2023/04/11	18.5	13.82	1	13.83	13.81	17.5	2,630	0.66%
2023/04/10	29.6	13.83	0.3	13.87	13.83	29.3	2,541	1.15%
2023/04/07	11.7	13.87	0	0.00	13.87	11.7	2,423	0.48%
2023/04/06	9.7	13.85	0	0.00	13.86	9.7	2,368	0.41%
2023/03/31	3.5	13.87	1	13.85	13.86	2.5	2,335	0.10%
2023/03/30	5	13.77	2.1	13.78	13.78	2.9	2,313	0.13%
2023/03/29	2.3	13.70	0	0.00	13.70	2.3	2,294	0.10%
2023/03/28	17.1	13.70	0	0.00	13.70	17.1	2,279	0.75%
2023/03/27	3.8	13.80	0.1	13.80	13.79	3.7	2,240	0.16%
2023/03/24	4.6	13.80	13.2	13.80	13.85	-8.6	2,213	-0.39%
2023/03/23	17.1	13.76	0.2	13.82	13.79	16.9	2,180	0.78%
2023/03/22	5	13.74	10.2	13.70	13.75	-5.2	2,130	-0.24%
2023/03/21	10.6	13.60	10	13.59	13.59	0.6	2,087	0.03%
2023/03/20	3.8	13.59	0	0.00	13.61	3.8	2,046	0.19%
2023/03/17	1.2	13.63	0	0.00	13.64	1.2	2,009	0.06%
2023/03/16	13.4	13.47	3	13.50	13.48	10.4	2,000	0.52%
2023/03/15	11.9	13.62	0	0.00	13.54	11.9	1,957	0.61%
2023/03/14	10.1	13.51	0	0.00	13.47	10.1	1,953	0.52%
2023/03/13	3.9	13.59	3.1	13.56	13.71	0.8	1,892	0.04%
2023/03/10	17.5	13.61	0	0.00	13.62	17.5	1,848	0.95%
2023/03/09	9.7	13.85	6	13.84	13.78	3.7	1,831	0.20%
2023/03/08	4.5	13.72	2.8	13.77	13.78	1.7	1,823	0.09%
2023/03/07	6	13.70	6	13.78	13.80	0	1,807	0.00%
2023/03/06	0	13.72	3	13.74	13.73	-3	1,810	-0.16%
2023/03/03	1.1	13.62	1.3	13.64	13.62	-0.2	1,774	-0.01%
2023/03/02	0	13.50	3.3	13.58	13.55	-3.3	1,764	-0.19%
2023/03/01	1.1	13.53	2.3	13.58	13.57	-1.2	1,756	-0.07%
2023/02/24	5.3	13.50	0	0.00	13.46	5.3	1,740	0.30%
2023/02/23	8	13.52	13.4	13.53	13.52	-5.5	1,722	-0.32%
2023/02/22	3.4	13.31	1	13.35	13.36	2.4	1,729	0.14%
2023/02/21	0.9	13.49	0	0.00	13.48	0.9	1,724	0.05%
2023/02/20	5.4	13.53	0	0.00	13.52	5.4	1,749	0.31%
2023/02/17	0.5	13.43	19	13.43	13.45	-18.5	1,785	-1.03%
2023/02/16	13.6	13.54	28	13.55	13.52	-14.4	1,798	-0.80%
2023/02/15	0.1	13.51	1	13.39	13.40	-0.9	1,817	-0.05%
2023/02/14	1.3	13.59	12	13.59	13.58	-10.7	1,786	-0.60%
2023/02/13	1.8	13.48	0	0.00	13.48	1.8	1,782	0.10%
2023/02/10	0.4	13.56	2	13.55	13.55	-1.6	1,765	-0.09%
2023/02/09	1	13.46	1.3	13.48	13.52	-0.3	1,747	-0.02%
2023/02/08	0.4	13.49	2	13.53	13.51	-1.6	1,744	-0.09%
2023/02/07	0.1	13.34	0	0.00	13.33	0.1	1,738	0.00%
2023/02/06	1	13.40	1	13.38	13.35	0	1,724	0.00%
2023/02/03	0.1	13.49	0	0.00	13.50	0.1	1,707	0.00%
2023/02/02	4.9	13.50	11	13.50	13.50	-6.2	1,705	-0.36%
2023/02/01	0.1	13.32	1	13.31	13.32	-0.9	1,682	-0.05%
2023/01/31	6.3	13.28	1	13.34	13.26	5.3	1,682	0.32%
2023/01/30	2.6	13.34	111	13.30	13.40	-108.4	1,665	-6.51%	大賣/鉅額交易
2023/01/17	15.1	13.12	2	13.14	13.12	13.1	1,603	0.82%
2023/01/16	1.3	13.06	0	0.00	13.05	1.3	1,567	0.08%
2023/01/13	1.3	13.04	90	13.09	13.01	-88.7	1,530	-5.80%
2023/01/12	94.1	12.93	3	12.91	12.91	91.1	1,524	5.97%
2023/01/11	5	12.96	0	0.00	12.95	5	1,540	0.32%
2023/01/10	0.4	12.91	10.1	12.93	12.94	-9.8	1,549	-0.63%
2023/01/09	1.5	12.78	0.1	12.68	12.85	1.4	1,560	0.09%
2023/01/06	0.4	12.43	80	12.40	12.47	-79.6	1,563	-5.09%
2023/01/05	80.8	12.36	1	12.34	12.33	79.8	1,589	5.02%
2023/01/04	5.4	12.31	0	0.00	12.28	5.4	1,601	0.34%
2023/01/03	6.4	12.28	1	12.28	12.31	5.4	1,673	0.32%
2022/12/30	0.6	12.30	0	0.00	12.25	0.6	1,692	0.04%
2022/12/29	4	12.10	0	0.00	12.18	4	1,714	0.23%
2022/12/28	6.4	12.22	0	0.00	12.20	6.4	1,745	0.36%
2022/12/27	1	12.40	0	0.00	12.40	1	1,751	0.06%
2022/12/26	0	0.00	5	12.38	12.38	-5	1,796	-0.28%
2022/12/23	14.5	12.35	0	0.00	12.37	14.5	1,815	0.80%
2022/12/22	0	0.00	1	12.51	12.52	-1	1,833	-0.05%
2022/12/21	1.4	12.32	0	0.00	12.33	1.4	1,859	0.08%
2022/12/20	3.7	12.34	0	0.00	12.30	3.7	1,876	0.20%
2022/12/19	2.3	12.48	0	0.00	12.49	2.3	1,926	0.12%
2022/12/16	0	12.64	0	0.00	12.58	0	1,935	0.00%
2022/12/15	0	12.75	0	0.00	12.77	0	1,943	0.00%
2022/12/12	2.2	12.64	0	0.00	12.68	2.2	1,997	0.11%
2022/12/08	5	12.59	0	0.00	12.57	5	2,001	0.25%
2022/12/07	1.2	12.73	0	0.00	12.73	1.2	2,000	0.06%
2022/12/06	1.1	12.92	0	0.00	12.80	1.1	1,995	0.06%
2022/12/05	0.2	13.06	39	13.06	12.99	-38.8	1,991	-1.95%
2022/12/02	5	12.95	0	0.00	12.97	5	1,981	0.25%
2022/12/01	0.4	13.11	0	0.00	13.05	0.4	1,989	0.02%
2022/11/30	0.1	12.79	0	0.00	12.94	0.1	1,982	0.01%
2022/11/29	0	12.73	0	0.00	12.79	0	1,994	0.00%
2022/11/28	0.4	12.71	0	0.00	12.67	0.4	2,007	0.02%
2022/11/25	0.4	12.89	7	12.89	12.89	-6.6	2,020	-0.33%
2022/11/24	2	12.85	3	12.91	12.90	-1	2,020	-0.05%
2022/11/23	0.1	12.85	2	12.85	12.84	-2	2,015	-0.10%
2022/11/21	0.3	12.71	0	0.00	12.68	0.3	2,035	0.01%
2022/11/18	11.2	12.82	3	12.90	12.73	8.2	2,043	0.40%
2022/11/17	2.4	12.61	0	0.00	12.76	2.4	2,042	0.12%
2022/11/16	10.1	12.79	0	0.00	12.73	10.1	2,038	0.50%
2022/11/15	2.2	12.82	5	12.78	12.82	-2.8	2,014	-0.14%
2022/11/14	0	0.00	10	12.45	12.46	-10	1,966	-0.51%
2022/11/11	0.1	12.35	0.8	12.32	12.35	-0.7	1,940	-0.03%
2022/11/10	0	11.88	0	0.00	11.86	0	1,899	0.00%
2022/11/09	1	11.91	4	11.89	11.91	-3	1,906	-0.16%
2022/11/08	5.2	11.67	0	0.00	11.67	5.2	1,902	0.27%
2022/11/07	7.1	11.59	0	0.00	11.60	7.1	1,894	0.37%
2022/11/02	0	0.00	3	11.43	11.46	-3	1,880	-0.16%
2022/11/01	5.2	11.42	2	11.41	11.42	3.2	1,889	0.17%
2022/10/31	0.2	11.31	1	11.37	11.38	-0.8	1,894	-0.04%
2022/10/28	0	11.30	0	0.00	11.26	0	1,899	0.00%
2022/10/27	0	11.34	0	0.00	11.39	0	1,896	0.00%
2022/10/26	1	11.21	0	0.00	11.21	1	1,900	0.05%
2022/10/20	0.1	11.15	0	0.00	11.29	0.1	1,890	0.00%
2022/10/19	1.4	11.31	0	0.00	11.30	1.4	1,874	0.07%
2022/10/18	11.2	11.55	10	11.58	11.62	1.2	1,846	0.07%
2022/10/17	5	11.47	73	11.49	11.52	-68	1,813	-3.75%
2022/10/13	7.2	11.46	6	11.39	11.38	1.2	1,765	0.07%
2022/10/12	1.4	11.59	0	0.00	11.56	1.4	1,724	0.08%
2022/10/11	16.4	11.65	0	0.00	11.54	16.4	1,697	0.96%
2022/10/07	29.1	12.12	0	0.00	12.10	29.1	1,618	1.80%
2022/10/06	0	12.23	0	0.00	12.25	0	1,587	0.00%
2022/10/05	5.4	12.20	0.5	12.17	12.18	4.9	1,577	0.31%
2022/10/04	1.9	11.96	0	0.00	11.97	1.9	1,555	0.12%
2022/10/03	3.1	11.69	1	11.75	11.68	2.1	1,528	0.13%
2022/09/30	11.2	11.82	0.2	11.85	11.83	11	1,491	0.74%
2022/09/29	5.3	11.96	7	11.98	11.94	-1.7	1,481	-0.12%
2022/09/28	58.3	11.98	1	11.94	11.93	57.3	1,494	3.83%
2022/09/27	0.4	12.18	2	12.23	12.19	-1.6	1,473	-0.11%
2022/09/26	15.2	12.20	0	0.00	12.23	15.2	1,489	1.02%
2022/09/23	6.1	12.48	0	0.00	12.49	6.1	1,494	0.41%
2022/09/22	3.3	12.57	2	12.51	12.57	1.3	1,524	0.08%
2022/09/21	1.2	12.79	0	0.00	12.75	1.2	1,524	0.08%
2022/09/20	4	12.84	0	0.00	12.85	4	1,514	0.26%
2022/09/19	9.4	12.81	0	0.00	12.76	9.4	1,516	0.62%
2022/09/16	0.3	12.87	0	0.00	12.89	0.3	1,496	0.02%
2022/09/15	0	12.99	0	0.00	12.97	0	1,524	0.00%
2022/09/14	0	12.94	0	0.00	12.92	0	1,567	0.00%
2022/09/08	2.5	12.80	0	0.00	12.86	2.5	1,627	0.15%
2022/09/07	1.2	12.78	0	0.00	12.75	1.2	1,632	0.07%
2022/09/05	6.6	12.92	0	0.00	12.93	6.6	1,624	0.41%
2022/09/02	1.1	12.96	0	0.00	12.94	1.1	1,617	0.07%
2022/08/29	5.2	13.09	0	0.00	13.09	5.2	1,563	0.33%
2022/08/25	1	13.30	2	13.36	13.34	-1	1,540	-0.06%
2022/08/24	2	13.21	0	0.00	13.24	2	1,542	0.13%
2022/08/23	0.1	13.30	0	0.00	13.27	0.1	1,537	0.01%
2022/08/22	5.2	13.42	0	0.00	13.41	5.2	1,539	0.34%
2022/08/18	0.5	13.55	0	0.00	13.54	0.5	1,560	0.03%
2022/08/17	0.2	13.56	1	13.57	13.60	-0.8	1,559	-0.05%
2022/08/16	7	13.59	0	0.00	13.60	7	1,574	0.45%
2022/08/15	0	13.60	0	0.00	13.61	0	1,580	0.00%
2022/08/12	0	13.49	0	0.00	13.55	0	1,573	0.00%
2022/08/11	1.4	13.45	2	13.43	13.48	-0.6	1,581	-0.04%
2022/08/10	0.2	13.25	2	13.22	13.20	-1.8	1,590	-0.12%
2022/08/09	1	13.25	1	13.34	13.31	0	1,590	0.00%
2022/08/08	0.7	13.29	0	0.00	13.28	0.7	1,604	0.04%
2022/08/03	2	12.91	5	12.90	12.91	-3	1,658	-0.18%
2022/08/02	3	12.96	0	0.00	12.90	3	1,687	0.18%
2022/07/29	0.2	13.10	0	0.00	13.07	0.2	1,709	0.01%
2022/07/28	0.1	13.02	0	0.00	12.96	0.1	1,705	0.01%
2022/07/26	10	12.91	0	0.00	12.86	10	1,712	0.58%
2022/07/25	0	12.98	0	0.00	13.02	0	1,710	0.00%
2022/07/22	1	13.08	5	13.09	13.08	-4	1,713	-0.23%
2022/07/21	4	13.04	3	12.93	13.05	1	1,764	0.06%
2022/07/20	0	0.00	0.5	12.95	12.85	-0.5	1,775	-0.03%
2022/07/19	0.2	12.76	0	0.00	12.75	0.2	1,817	0.01%
2022/07/18	0.3	12.75	3	12.73	12.75	-2.7	1,836	-0.15%
2022/07/15	2	12.70	0.1	12.77	12.80	1.9	1,834	0.10%
2022/07/14	1.2	12.64	0	0.00	12.71	1.2	1,833	0.06%
2022/07/13	1	12.68	1	12.66	12.67	0	1,849	0.00%
2022/07/12	3	12.31	0	0.00	12.32	3	1,883	0.16%
2022/07/11	1.2	12.72	0	0.00	12.65	1.2	1,900	0.06%
2022/07/08	1.2	12.85	6	12.86	12.79	-4.8	1,915	-0.25%
2022/07/07	0	0.00	6	12.53	12.70	-6	1,924	-0.31%
2022/07/06	17.4	12.53	0	0.00	12.36	17.4	1,960	0.88%
2022/07/05	23	12.53	0	0.00	12.64	23	1,981	1.16%
2022/07/04	25.5	12.57	7	12.58	12.53	18.5	1,991	0.93%
2022/07/01	8.7	12.76	0	0.00	12.60	8.7	2,047	0.42%
2022/06/30	12	13.04	2.2	13.01	12.95	9.8	2,027	0.48%
2022/06/29	6	13.33	1	13.31	13.31	5	1,997	0.25%
2022/06/28	2.1	13.42	0	0.00	13.45	2.1	1,989	0.11%
2022/06/27	1	13.59	4	13.57	13.59	-3	2,017	-0.15%
2022/06/24	2	13.35	0	0.00	13.32	2	2,022	0.10%
2022/06/23	11.1	13.45	0	0.00	13.27	11.1	2,052	0.54%
2022/06/22	6.1	13.57	7	13.68	13.51	-0.9	2,027	-0.04%
2022/06/21	2	13.66	0	0.00	13.82	2	1,994	0.10%
2022/06/20	6.2	13.58	0	0.00	13.56	6.2	2,009	0.31%
2022/06/17	8.6	13.65	0	0.00	13.68	8.6	2,012	0.43%
2022/06/15	0.2	13.99	0	0.00	13.97	0.2	2,002	0.01%
2022/06/14	5.1	13.91	0	0.00	13.97	5.1	2,050	0.25%
2022/06/13	7.3	13.99	0	0.00	14.00	7.3	2,064	0.35%
2022/06/10	1.5	14.30	0	0.00	14.34	1.5	2,111	0.07%
2022/06/09	1.1	14.46	0	0.00	14.45	1.1	2,137	0.05%
2022/06/08	0.1	14.53	0	0.00	14.53	0.1	2,174	0.01%
2022/06/07	0.3	14.43	0	0.00	14.39	0.3	2,202	0.02%
2022/06/01	0	0.00	2	14.52	14.50	-2	2,543	-0.08%
2022/05/31	0.1	14.46	0	0.00	14.53	0.1	2,597	0.00%
2022/05/30	0.1	14.31	0	0.00	14.44	0.1	2,590	0.01%
2022/05/27	0.2	14.14	0	0.00	14.16	0.2	2,595	0.01%
2022/05/26	0	0.00	5	14.05	13.96	-5	2,623	-0.19%
2022/05/24	0.3	14.10	0	0.00	13.95	0.3	2,803	0.01%
2022/05/23	0.3	14.10	1	14.14	14.12	-0.8	2,801	-0.03%
2022/05/19	3.1	14.01	0	14.15	14.03	3.1	2,883	0.11%
2022/05/18	0.1	14.23	1	14.28	14.26	-0.9	2,890	-0.03%
2022/05/17	0	0.00	3.1	14.05	14.10	-3.1	2,928	-0.10%
2022/05/16	1.3	14.07	0	0.00	13.99	1.3	2,960	0.04%
2022/05/13	2	13.93	6	13.92	13.93	-4	2,991	-0.13%
2022/05/12	7.1	13.90	21	13.89	13.75	-13.9	3,080	-0.45%
2022/05/11	0.1	14.12	8	14.09	14.10	-7.9	3,078	-0.26%
2022/05/10	2.1	13.89	0.3	14.10	14.13	1.8	3,091	0.06%
2022/05/09	3.7	14.15	1	14.10	14.10	2.7	3,087	0.09%
2022/05/06	1.8	14.35	0	0.00	14.35	1.8	3,093	0.06%
2022/05/05	0.2	14.60	0	0.00	14.58	0.2	3,151	0.00%
2022/05/03	1.1	14.38	1	14.47	14.38	0.1	3,279	0.00%
2022/04/29	1.8	14.54	0.1	14.49	14.49	1.7	3,328	0.05%
2022/04/28	0	0.00	0.5	14.20	14.36	-0.5	3,396	-0.01%
2022/04/27	5.9	14.14	1	14.17	14.15	4.9	3,424	0.14%
2022/04/26	1.5	14.44	0.3	14.48	14.43	1.2	3,421	0.03%
2022/04/25	9.3	14.44	0	0.00	14.42	9.3	3,453	0.27%
2022/04/22	0.6	14.67	0	0.00	14.74	0.6	3,504	0.02%
2022/04/21	2.2	14.79	0	0.00	14.79	2.2	3,567	0.06%
2022/04/20	1.1	14.66	0	0.00	14.73	1.1	3,638	0.03%
2022/04/19	1.2	14.76	0	0.00	14.71	1.2	3,669	0.03%
2022/04/18	13.5	14.67	0	0.00	14.66	13.5	3,730	0.36%
2022/04/15	18.1	14.79	0	0.00	14.78	18.1	3,729	0.49%
2022/04/14	2.3	14.97	0	0.00	14.95	2.3	3,792	0.06%
2022/04/13	3	14.90	4	15.01	15.03	-1	3,878	-0.03%
2022/04/12	10.6	14.83	0	0.00	14.82	10.6	3,999	0.26%
2022/04/11	0.2	14.99	0	0.00	14.87	0.2	4,225	0.01%
2022/04/08	1.3	15.01	4.6	15.02	15.07	-3.2	4,301	-0.08%
2022/04/07	13.5	15.03	0	0.00	14.99	13.5	4,324	0.31%
2022/04/06	5.3	15.18	0	0.00	15.22	5.3	4,294	0.12%
2022/04/01	2.9	15.32	1	15.33	15.35	1.9	4,295	0.04%
2022/03/31	4.4	15.45	0.5	15.50	15.44	3.9	4,325	0.09%
2022/03/30	3.9	15.49	2	15.49	15.49	1.9	4,347	0.04%
2022/03/29	2.2	15.36	1	15.35	15.35	1.2	4,354	0.03%
2022/03/28	11.8	15.32	2.6	15.27	15.36	9.2	4,358	0.21%
2022/03/25	0.7	15.45	2	15.43	15.41	-1.3	4,340	-0.03%
2022/03/24	5.9	15.39	1	15.42	15.44	4.9	4,417	0.11%
2022/03/23	10.6	15.47	12.4	15.47	15.46	-1.8	4,433	-0.04%
2022/03/22	1	15.34	0	0.00	15.37	1	4,448	0.02%
2022/03/21	0.5	15.43	1.1	15.44	15.36	-0.6	4,451	-0.01%
2022/03/18	3.3	15.29	0	0.00	15.31	3.3	4,501	0.07%
2022/03/17	0	0.00	1.2	15.29	15.35	-1.2	4,513	-0.03%
2022/03/16	0.7	14.95	2	14.94	15.00	-1.4	4,488	-0.03%
2022/03/15	4.9	14.88	1	14.88	14.88	3.9	4,498	0.09%
2022/03/14	1.4	15.12	2	15.15	15.08	-0.6	4,504	-0.01%
2022/03/11	1.4	15.13	0	0.00	15.11	1.4	4,507	0.03%
2022/03/10	0.6	15.24	2	15.27	15.24	-1.4	4,509	-0.03%
2022/03/09	8.4	14.89	0.2	14.90	14.95	8.2	4,531	0.18%
2022/03/08	17.8	14.82	0	0.00	14.75	17.8	4,553	0.39%
2022/03/07	21.4	15.04	6	15.04	15.05	15.4	4,442	0.35%
2022/03/04	6.8	15.45	2	15.46	15.44	4.8	4,311	0.11%
2022/03/03	2.6	15.60	0	0.00	15.60	2.6	4,334	0.06%
2022/03/02	1.9	15.57	0	0.00	15.56	1.9	4,485	0.04%
2022/03/01	2.6	15.60	38	15.61	15.59	-35.4	4,495	-0.79%
2022/02/25	5.1	15.43	0	0.00	15.40	5.1	4,509	0.11%
2022/02/24	7.9	15.53	10	15.48	15.43	-2.1	4,501	-0.05%
2022/02/23	0	0.00	0.1	15.74	15.77	-0.1	4,404	0.00%
2022/02/22	6.4	15.72	0	0.00	15.70	6.4	4,472	0.14%
2022/02/21	1	15.86	2.2	15.86	15.88	-1.2	4,442	-0.03%
2022/02/18	4.3	15.82	1	15.89	15.89	3.3	4,471	0.07%
2022/02/17	2	15.93	15	15.98	15.93	-13	4,507	-0.29%
2022/02/16	1	15.88	0	0.00	15.90	1	4,526	0.02%
2022/02/15	4.4	15.78	6	15.77	15.73	-1.6	4,537	-0.03%
2022/02/14	20.2	15.76	0	0.00	15.78	20.2	4,538	0.45%
2022/02/11	16.3	16.03	11	16.03	16.05	5.3	4,494	0.12%
2022/02/10	3.6	16.02	2.2	16.03	16.11	1.4	4,549	0.03%
2022/02/09	2.5	15.95	5	15.97	16.03	-2.5	4,586	-0.05%
2022/02/08	0.4	15.92	4	15.92	15.92	-3.6	4,616	-0.08%
2022/02/07	12.9	15.81	0	0.00	15.84	12.9	4,652	0.28%
2022/01/26	5.2	15.83	0	0.00	15.81	5.2	4,599	0.11%
2022/01/25	1.3	15.91	4	15.93	15.93	-2.7	4,591	-0.06%
2022/01/24	1	16.08	20	15.99	16.12	-19	4,581	-0.41%
2022/01/21	9.6	16.07	2	16.05	16.04	7.6	4,583	0.17%
2022/01/20	1	16.18	2	16.24	16.30	-1	4,578	-0.02%
2022/01/19	5.2	16.28	0.5	16.28	16.26	4.7	4,619	0.10%
2022/01/18	5.1	16.51	4	16.46	16.43	1.1	4,664	0.02%
2022/01/17	0	0.00	4	16.54	16.55	-4	4,789	-0.08%
2022/01/14	1	16.35	3	16.37	16.38	-2	4,882	-0.04%
2022/01/13	0	0.00	0.2	16.36	16.39	-0.2	5,010	0.00%
2022/01/12	1.2	16.23	47	16.29	16.26	-45.8	5,464	-0.84%
2022/01/11	3.5	16.16	11	16.14	16.20	-7.5	5,629	-0.13%
2022/01/10	12.1	16.10	1	16.17	16.18	11.1	5,734	0.19%
2022/01/07	1.9	16.18	1	16.23	16.18	0.9	5,766	0.02%
2022/01/06	3.7	16.27	35	16.30	16.28	-31.3	5,750	-0.54%
2022/01/05	1	16.40	34.2	16.43	16.40	-33.2	5,733	-0.58%
2022/01/04	6.3	16.33	57.5	16.31	16.34	-51.2	5,708	-0.90%
2022/01/03	5.1	16.15	12.7	16.15	16.12	-7.6	5,535	-0.14%
2021/12/30	4.1	16.16	13	16.16	16.16	-8.9	5,468	-0.16%
2021/12/29	1.7	16.17	6.4	16.14	16.18	-4.6	5,563	-0.08%
2021/12/28	0	16.09	14	16.07	16.10	-14	5,648	-0.25%
2021/12/27	0.2	15.99	46.2	15.99	16.00	-46	5,810	-0.79%
2021/12/24	5.6	15.96	50.2	15.98	15.96	-44.6	5,896	-0.76%
2021/12/23	7.5	15.94	15	15.96	15.94	-7.5	5,896	-0.13%
2021/12/22	12.9	15.90	1	15.89	15.91	11.8	6,061	0.20%
2021/12/21	1.5	15.90	8.4	15.89	15.89	-6.9	6,098	-0.11%
2021/12/20	29.4	15.82	1.5	15.82	15.79	27.9	6,102	0.46%
2021/12/17	20.2	15.86	0	0.00	15.91	20.2	6,031	0.34%
2021/12/16	15.2	15.91	5	15.87	15.93	10.2	6,023	0.17%
2021/12/15	1.3	15.83	0.8	15.84	15.82	0.5	6,112	0.01%
2021/12/14	5.9	15.78	2	15.80	15.79	3.9	6,108	0.06%
2021/12/13	0.2	15.95	5.3	15.95	15.87	-5.1	6,046	-0.08%
2021/12/10	0.4	15.90	4.6	15.89	15.90	-4.2	6,029	-0.07%
2021/12/09	15.8	15.91	2.3	15.87	15.91	13.6	6,015	0.23%
2021/12/08	2.5	15.97	16.9	15.98	15.94	-14.5	5,996	-0.24%
2021/12/07	6.6	15.86	0	0.00	15.93	6.6	5,963	0.11%
2021/12/06	22.3	15.87	14.1	15.89	15.89	8.2	5,948	0.14%
2021/12/03	4	15.91	14.5	15.88	15.92	-10.5	5,981	-0.18%
2021/12/02	14.5	15.84	4	15.83	15.86	10.5	5,977	0.18%
2021/12/01	0.9	15.74	41.1	15.70	15.81	-40.2	6,050	-0.66%
2021/11/30	7.4	15.71	1.8	15.71	15.60	5.6	6,234	0.09%
2021/11/29	12.5	15.50	5	15.51	15.56	7.5	6,277	0.12%
2021/11/26	32.7	15.61	0	0.00	15.55	32.7	6,258	0.52%
2021/11/25	2.3	15.74	0	0.00	15.74	2.3	6,133	0.04%
2021/11/24	1.3	15.75	6.8	15.75	15.75	-5.5	6,160	-0.09%
2021/11/23	12.9	15.79	4	15.81	15.78	8.9	6,138	0.14%
2021/11/22	7.9	15.93	4	15.92	15.91	3.9	6,109	0.06%
2021/11/19	8.3	15.93	13	15.92	15.90	-4.7	6,100	-0.08%
2021/11/18	8.1	15.84	31	15.84	15.84	-23	6,033	-0.38%
2021/11/17	19.1	15.82	2.2	15.82	15.81	16.9	6,008	0.28%
2021/11/16	10	15.76	2	15.78	15.75	8	6,011	0.13%
2021/11/15	19.1	15.71	207.5	15.72	15.72	-188.4	6,046	-3.12%	大賣/鉅額交易
2021/11/12	4.1	15.66	4	15.67	15.64	0.1	6,004	0.00%
2021/11/11	4.4	15.60	0	0.00	15.61	4.4	5,979	0.07%
2021/11/10	206.7	15.66	5.6	15.66	15.67	201.1	5,961	3.37%	大買/鉅額交易
2021/11/09	13.1	15.73	9	15.72	15.71	4.1	5,945	0.07%
2021/11/08	14	15.51	108	15.56	15.56	-94	5,847	-1.61%	大賣/
2021/11/05	8.1	15.39	6.8	15.40	15.42	1.3	5,821	0.02%
2021/11/04	5.1	15.34	9	15.32	15.32	-4	5,790	-0.07%
2021/11/03	13.5	15.35	4.8	15.35	15.35	8.7	5,767	0.15%
2021/11/02	29.2	15.33	22	15.37	15.28	7.2	5,780	0.12%
2021/11/01	15.8	15.30	0	0.00	15.31	15.8	5,799	0.27%
2021/10/29	2.3	15.28	7.1	15.28	15.29	-4.8	5,872	-0.08%
2021/10/28	14.3	15.33	6	15.35	15.33	8.3	5,894	0.14%
2021/10/27	12	15.29	11.6	15.34	15.38	0.4	5,887	0.01%
2021/10/26	6.1	15.30	16.9	15.27	15.29	-10.8	5,962	-0.18%
2021/10/25	31.7	15.10	5.2	15.19	15.19	26.5	5,888	0.45%
2021/10/22	40.5	15.15	110	15.13	15.18	-69.5	5,806	-1.20%	大賣/
2021/10/21	71.4	15.20	0	0.00	15.19	71.4	5,618	1.27%
2021/10/20	104.7	15.22	0	0.00	15.22	104.7	5,436	1.93%	大買/鉅額交易
2021/10/19	27.9	15.50	0	0.00	15.47	27.9	4,923	0.57%
2021/10/18	19	15.88	6	15.89	15.90	13	4,753	0.27%
2021/10/15	22.3	15.79	4.8	15.78	15.80	17.5	4,652	0.38%
2021/10/14	50.9	15.72	2.1	15.72	15.70	48.8	4,625	1.06%
2021/10/13	11	15.71	51	15.72	15.73	-40.1	4,582	-0.87%
2021/10/12	97.2	15.81	22	15.76	15.79	75.2	4,532	1.66%
2021/10/08	109.7	15.92	7	15.91	15.88	102.7	4,488	2.29%	大買/鉅額交易
2021/10/07	12.1	15.88	7	15.86	15.91	5.1	4,413	0.11%
2021/10/06	17.8	15.72	6.5	15.73	15.72	11.3	4,475	0.25%
2021/10/05	24.3	15.65	6.5	15.61	15.70	17.8	4,367	0.41%
2021/10/04	18.6	15.56	0	0.00	15.56	18.6	4,286	0.43%
2021/10/01	61.4	15.54	0	0.00	15.52	61.4	4,106	1.50%
2021/09/30	4.9	15.63	2	15.70	15.77	2.9	3,990	0.07%
2021/09/29	34.3	15.69	0	0.00	15.66	34.3	3,981	0.86%
2021/09/28	14.1	16.01	1	16.04	16.02	13.1	3,839	0.34%
2021/09/27	2	16.18	1	16.11	16.14	1	3,810	0.03%
2021/09/24	0.1	16.09	0	0.00	16.09	0.1	3,818	0.00%
2021/09/23	4.1	15.97	2	15.94	15.95	2.1	3,850	0.05%
2021/09/22	15.1	15.82	0	0.00	15.85	15.1	3,851	0.39%
2021/09/17	1.1	16.15	2	16.20	16.16	-0.9	3,743	-0.02%
2021/09/16	1.1	16.18	0	0.00	16.17	1.1	3,763	0.03%
2021/09/15	3.4	16.22	10	16.25	16.22	-6.6	3,762	-0.18%
2021/09/14	4.2	16.30	10	16.26	16.29	-5.8	3,802	-0.15%
2021/09/13	3	16.34	0	0.00	16.31	3	3,811	0.08%
2021/09/10	6	16.37	4.4	16.29	16.38	1.6	3,884	0.04%
2021/09/09	0.2	16.17	26.2	16.03	16.17	-26	3,879	-0.67%
2021/09/08	5.2	16.08	3	16.06	16.06	2.2	3,898	0.06%
2021/09/07	2.5	16.25	3	16.32	16.32	-0.5	3,872	-0.01%
2021/09/06	1	16.46	16.7	16.42	16.44	-15.7	3,849	-0.41%
2021/09/03	0	0.00	28.4	16.23	16.37	-28.4	3,751	-0.76%
2021/09/02	16.3	15.97	25.3	16.09	15.91	-9	3,543	-0.25%
2021/09/01	0	0.00	4.6	16.02	16.02	-4.6	3,532	-0.13%
2021/08/31	2	15.86	1	15.81	15.93	1	3,481	0.03%
2021/08/30	2	15.80	12	15.82	15.88	-10	3,487	-0.29%
2021/08/27	2.1	15.69	39.1	15.64	15.70	-37	3,458	-1.07%
2021/08/26	0.4	15.54	16.2	15.57	15.55	-15.8	3,480	-0.45%
2021/08/25	5.2	15.46	19	15.44	15.46	-13.8	3,490	-0.40%
2021/08/24	7.3	15.30	31	15.31	15.27	-23.7	3,515	-0.67%
2021/08/23	0	0.00	6	15.18	15.30	-6	3,606	-0.17%
2021/08/20	24.1	14.89	0	0.00	14.95	24.1	3,661	0.66%
2021/08/19	29.7	15.21	0	0.00	15.05	29.7	3,657	0.81%
2021/08/18	2.7	15.15	6	15.15	15.43	-3.3	3,615	-0.09%
2021/08/17	4.4	15.23	0	0.00	15.21	4.4	3,697	0.12%
2021/08/16	63.1	15.36	8.1	15.33	15.38	55	3,740	1.47%
2021/08/13	14.2	15.54	1	15.61	15.48	13.2	3,760	0.35%
2021/08/12	5.2	15.76	0	0.00	15.73	5.2	3,780	0.14%
2021/08/11	4.3	15.71	3	15.82	15.75	1.3	3,843	0.03%
2021/08/10	6.9	15.85	0	0.00	15.83	6.9	3,940	0.18%
2021/08/09	4.4	15.97	1.2	15.96	15.98	3.2	4,167	0.08%
2021/08/06	5.1	16.13	1	16.07	16.05	4.1	4,327	0.10%
2021/08/05	1	16.11	14	16.14	16.21	-13	4,709	-0.28%
2021/08/04	0.5	16.07	15.5	16.06	16.11	-15	5,025	-0.30%
2021/08/03	5.1	15.71	15.2	15.76	15.82	-10.1	5,297	-0.19%
2021/08/02	0	0.00	12.1	15.58	15.65	-12.1	5,317	-0.23%
2021/07/30	3.5	15.57	101.6	15.48	15.47	-98.1	5,355	-1.83%	大賣/
2021/07/29	0.2	15.28	15	15.29	15.31	-14.8	5,415	-0.27%
2021/07/28	32	15.05	13	15.07	15.12	19	5,611	0.34%
2021/07/27	16.3	15.28	1	15.27	15.26	15.3	5,883	0.26%
2021/07/26	1.2	15.39	14	15.43	15.34	-12.8	6,078	-0.21%
2021/07/23	0.7	15.35	5.3	15.38	15.34	-4.6	6,162	-0.07%
2021/07/22	13.5	15.28	29	15.36	15.29	-15.5	6,240	-0.25%
2021/07/21	40.8	15.16	1	15.16	15.11	39.8	6,314	0.63%
2021/07/20	13.7	15.21	2	15.18	15.18	11.7	6,346	0.18%
2021/07/19	22.4	15.30	0	0.00	15.33	22.4	6,366	0.35%
2021/07/16	61.9	15.43	4	15.45	15.47	57.9	6,560	0.88%
2021/07/15	5	15.58	60	15.53	15.61	-55	6,764	-0.81%
2021/07/14	3.2	15.49	5.4	15.55	15.44	-2.2	6,768	-0.03%
2021/07/13	49.6	15.45	96.2	15.52	15.44	-46.6	6,852	-0.68%
2021/07/12	7	15.31	67	15.34	15.31	-60.1	6,798	-0.88%
2021/07/09	22.1	15.19	4	15.27	15.22	18.1	6,820	0.26%
2021/07/08	2	15.32	8	15.39	15.29	-6	7,009	-0.09%
2021/07/07	2.2	15.30	0	0.00	15.30	2.2	7,169	0.03%
2021/07/06	46	15.33	47	15.42	15.32	-1	7,253	-0.01%
2021/07/05	0	0.00	45.9	15.27	15.38	-45.9	7,369	-0.62%
2021/07/02	47.2	15.20	14	15.20	15.22	33.2	7,418	0.45%
2021/07/01	10.6	15.22	0	0.00	15.20	10.6	7,479	0.14%
2021/06/30	6.1	15.30	0	0.00	15.30	6.1	7,576	0.08%
2021/06/29	7.6	15.28	3.1	15.28	15.30	4.5	7,660	0.06%
2021/06/28	3.1	15.31	0	0.00	15.32	3.1	8,007	0.04%
2021/06/25	60.1	15.39	46.8	15.44	15.33	13.3	8,104	0.16%
2021/06/24	3.7	15.33	2.8	15.33	15.33	0.8	8,182	0.01%
2021/06/23	0.1	15.15	18	15.22	15.33	-18	8,290	-0.22%
2021/06/22	6.1	15.10	6.2	15.08	15.08	-0.1	8,364	0.00%
2021/06/21	24.7	15.13	12	15.10	15.08	12.7	8,477	0.15%
2021/06/18	25.3	15.37	24.8	15.39	15.34	0.4	8,514	0.00%
2021/06/17	3	15.16	23	15.27	15.36	-20	8,628	-0.23%
2021/06/16	19	15.23	4	15.25	15.23	15	8,736	0.17%
2021/06/15	2	15.36	1.2	15.36	15.36	0.8	8,843	0.01%
2021/06/11	6	15.26	30	15.33	15.29	-24	8,968	-0.27%
2021/06/10	12.1	15.24	0	0.00	15.24	12.1	9,098	0.13%
2021/06/09	29.8	15.25	0	0.00	15.20	29.8	9,243	0.32%
2021/06/08	0	0.00	11	15.42	15.38	-11	9,340	-0.12%
2021/06/07	15.4	15.37	30.1	15.40	15.33	-14.7	9,501	-0.16%
2021/06/04	6.3	15.37	32.5	15.38	15.38	-26.3	9,643	-0.27%
2021/06/03	7	15.45	25.1	15.49	15.50	-18.1	9,806	-0.18%
2021/06/02	9.4	15.38	5	15.45	15.37	4.4	9,950	0.04%
2021/06/01	1.1	15.49	12	15.57	15.50	-11	10,094	-0.11%
2021/05/31	6.1	15.27	24	15.35	15.44	-17.9	10,252	-0.17%
2021/05/28	5.1	15.12	90.3	15.08	15.14	-85.2	10,333	-0.82%
2021/05/27	39.1	14.83	3	14.80	14.90	36.1	10,470	0.34%
2021/05/26	61.2	15.06	5	15.12	14.99	56.2	10,641	0.53%
2021/05/25	7.1	14.97	25.3	14.97	15.02	-18.2	10,830	-0.17%
2021/05/24	3	14.61	10	14.57	14.66	-7	10,930	-0.06%
2021/05/21	10.1	14.57	17	14.66	14.54	-7	11,110	-0.06%
2021/05/20	5	14.41	0	0.00	14.41	5	11,328	0.04%
2021/05/19	25.1	14.55	2	14.65	14.60	23.1	11,530	0.20%
2021/05/18	18.6	14.44	10.1	14.37	14.55	8.5	11,737	0.07%
2021/05/17	81.5	13.85	9	13.85	13.74	72.5	11,829	0.61%
2021/05/14	26.5	14.40	24.1	14.32	14.27	2.4	11,685	0.02%
2021/05/13	115.3	14.18	15.2	14.12	14.16	100.1	11,650	0.86%	大買/
2021/05/12	90.9	14.78	23	14.85	14.69	67.9	11,144	0.61%
2021/05/11	136.2	15.23	4	15.19	15.16	132.2	10,628	1.24%	大買/鉅額交易
2021/05/10	18.9	15.71	0	0.00	15.68	18.9	10,091	0.19%
2021/05/07	3.2	15.77	20.2	15.71	15.84	-17	10,209	-0.17%
2021/05/06	30.4	15.44	0	0.00	15.40	30.4	10,350	0.29%
2021/05/05	35.3	15.56	12	15.64	15.50	23.3	10,213	0.23%
2021/05/04	46.9	15.67	2	15.65	15.66	44.9	10,055	0.45%
2021/05/03	33	16.26	20	16.17	16.11	13	9,448	0.14%
2021/04/29	14.7	16.60	1	16.75	16.55	13.7	9,264	0.15%
2021/04/28	5	16.68	6	16.68	16.68	-1.1	9,367	-0.01%
2021/04/27	7.5	16.66	1	16.66	16.65	6.5	9,531	0.07%
2021/04/26	32.8	16.38	1	16.30	16.54	31.8	9,661	0.33%
2021/04/23	12.1	15.87	0	0.00	16.00	12.1	9,785	0.12%
2021/04/22	21.3	16.02	1	16.08	15.90	20.3	10,096	0.20%
2021/04/21	16.3	15.99	1	16.00	15.97	15.3	9,779	0.16%
2021/04/20	7.7	15.94	1	15.87	15.95	6.7	9,369	0.07%
2021/04/19	17.7	15.81	20	15.84	15.91	-2.3	9,705	-0.02%
2021/04/16	22.3	15.66	0	0.00	15.69	22.3	9,916	0.22%
2021/04/15	10.6	15.49	2	15.52	15.56	8.6	10,362	0.08%
2021/04/14	58.2	15.51	41	15.47	15.49	17.2	11,025	0.16%
2021/04/13	29.3	15.78	6	15.59	15.59	23.3	10,389	0.22%
2021/04/12	26.5	15.68	2	15.65	15.66	24.5	10,120	0.24%
2021/04/09	35.3	15.60	2	15.55	15.55	33.3	10,592	0.31%
2021/04/08	1.5	15.45	0	0.00	15.49	1.5	10,802	0.01%
2021/04/07	14.6	15.20	0	0.00	15.25	14.6	11,631	0.13%