永豐台灣ESG (00888)-凱基-中壢券商分點個股進出

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
15.08
漲跌
▲0.04
漲幅
+0.27%
成交量
2,813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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	1.7	15.12	20.7	15.21	15.08	-19	5,207	-0.36%
2024/04/30	0	0.00	1	15.24	15.21	-1	5,438	-0.02%
2024/04/29	0	0.00	13	15.18	15.19	-13	5,467	-0.24%
2024/04/26	0.1	14.98	0	0.00	14.99	0.1	5,485	0.00%
2024/04/24	0	0.00	0.6	14.80	14.98	-0.6	5,510	-0.01%
2024/04/23	3.2	14.66	0	14.64	14.62	3.1	5,634	0.06%
2024/04/22	1.1	14.52	3	14.54	14.52	-1.9	5,667	-0.03%
2024/04/19	15.2	14.89	0	0.00	14.81	15.2	5,658	0.27%
2024/04/18	1	15.35	0	0.00	15.38	1	5,553	0.02%
2024/04/17	0	0.00	18	15.31	15.32	-18	5,563	-0.32%
2024/04/16	39.3	15.24	0	0.00	15.22	39.3	5,516	0.71%
2024/04/15	3	15.65	1	15.68	15.70	2	5,492	0.04%
2024/04/11	2	15.80	0	0.00	15.88	2	5,536	0.04%
2024/04/10	0	0.00	5	15.85	15.91	-5	5,547	-0.09%
2024/04/09	0	0.00	2.6	15.83	15.87	-2.6	5,618	-0.05%
2024/04/08	0	0.00	1	15.58	15.59	-1	5,536	-0.02%
2024/03/29	2	15.52	0	0.00	15.60	2	5,616	0.04%
2024/03/28	4	15.45	0	0.00	15.52	4	5,633	0.07%
2024/03/26	1	15.38	2	15.46	15.48	-1	5,641	-0.02%
2024/03/25	2	15.58	0	0.00	15.54	2	5,606	0.04%
2024/03/22	0.1	15.60	3	15.59	15.62	-2.9	5,623	-0.05%
2024/03/21	2	15.68	7.9	15.64	15.68	-5.9	5,624	-0.11%
2024/03/20	1	15.61	6	15.53	15.44	-5	5,617	-0.09%
2024/03/19	3.1	15.40	4.2	15.45	15.51	-1.1	5,667	-0.02%
2024/03/18	6.9	15.27	2	15.27	15.40	4.9	5,608	0.09%
2024/03/15	2	15.39	27	15.35	15.36	-25	5,589	-0.45%
2024/03/14	4	15.44	10	15.45	15.44	-6	5,566	-0.11%
2024/03/13	3	15.46	2	15.47	15.46	1	5,507	0.02%
2024/03/12	3	15.30	8	15.39	15.44	-5	5,498	-0.09%
2024/03/11	5.8	15.27	4.3	15.25	15.27	1.5	5,461	0.03%
2024/03/08	2	15.42	3.1	15.40	15.34	-1.1	5,444	-0.02%
2024/03/07	1	15.16	3	15.12	15.16	-2	5,195	-0.04%
2024/03/06	1	14.76	2	14.75	14.87	-1	5,055	-0.02%
2024/03/05	2	14.82	36	14.81	14.80	-34	5,006	-0.68%
2024/03/04	0	0.00	16.4	14.73	14.75	-16.4	4,944	-0.33%
2024/03/01	0	0.00	10	14.52	14.50	-10	4,817	-0.21%
2024/02/29	0	0.00	4	14.50	14.53	-4	4,833	-0.08%
2024/02/27	1	14.43	1	14.48	14.47	0	4,819	0.00%
2024/02/26	4	14.56	2	14.56	14.57	2	4,815	0.04%
2024/02/23	15.1	14.61	7.6	14.62	14.57	7.5	4,818	0.16%
2024/02/22	0	0.00	15	14.57	14.58	-15	4,778	-0.31%
2024/02/21	5	14.50	5	14.50	14.47	0	4,775	0.00%
2024/02/20	0	0.00	2.8	14.54	14.55	-2.8	4,878	-0.06%
2024/02/16	1	14.50	21.3	14.50	14.49	-20.3	4,861	-0.42%
2024/02/15	0	0.00	15	14.55	14.57	-15	4,864	-0.31%
2024/02/05	0	0.00	2.6	14.14	14.17	-2.6	4,683	-0.05%
2024/02/02	2	14.12	10	14.12	14.13	-8	4,655	-0.17%
2024/02/01	2	14.05	0	0.00	14.10	2	4,668	0.04%
2024/01/30	2	14.30	0	0.00	14.28	2	4,637	0.04%
2024/01/29	0	0.00	1	14.30	14.30	-1	4,510	-0.02%
2024/01/26	2	14.29	3	14.35	14.30	-1	4,504	-0.02%
2024/01/25	0	0.00	117	14.35	14.41	-117	4,523	-2.59%	大賣/鉅額交易
2024/01/24	0	0.00	30	14.25	14.23	-30	4,286	-0.70%
2024/01/23	0	0.00	12	14.21	14.22	-12	4,301	-0.28%
2024/01/22	1	14.14	12	14.18	14.15	-11	4,280	-0.26%
2024/01/19	1	13.96	15.2	14.01	14.01	-14.2	4,256	-0.33%
2024/01/18	3	13.69	1	13.72	13.70	2	4,281	0.05%
2024/01/17	9.5	13.76	0	0.00	13.70	9.5	4,260	0.22%
2024/01/16	65.3	14.05	0	0.00	14.12	65.3	4,185	1.56%
2024/01/15	3.1	14.17	3	14.19	14.18	0.1	4,189	0.00%
2024/01/12	2	14.03	9	14.14	14.12	-7	4,212	-0.17%
2024/01/11	3	14.10	14	14.12	14.13	-11	4,236	-0.26%
2024/01/10	3	14.09	0	0.00	14.10	3	4,316	0.07%
2024/01/09	7	14.20	0	0.00	14.15	7	4,369	0.16%
2024/01/08	7	14.22	0	0.00	14.19	7	4,387	0.16%
2024/01/05	0.6	14.16	2	14.21	14.17	-1.4	4,366	-0.03%
2024/01/04	15	14.13	30	14.11	14.14	-15	4,358	-0.34%
2024/01/03	4.1	14.13	2	14.20	14.13	2.1	4,369	0.05%
2024/01/02	0	14.40	10	14.50	14.40	-10	4,296	-0.23%
2023/12/29	0	14.48	14	14.50	14.50	-14	4,280	-0.33%
2023/12/28	10	14.53	3	14.54	14.52	7	4,294	0.16%
2023/12/27	0	0.00	4	14.45	14.49	-4	4,196	-0.10%
2023/12/26	1	14.15	15.4	14.20	14.25	-14.4	4,088	-0.35%
2023/12/25	2.1	14.11	24	14.12	14.13	-21.9	4,049	-0.54%
2023/12/22	1	14.05	2	14.03	14.04	-1	4,041	-0.02%
2023/12/21	3	13.91	0	0.00	13.96	3	4,092	0.07%
2023/12/19	4	13.98	0	0.00	13.99	4	4,108	0.10%
2023/12/18	1	14.06	2	14.04	14.09	-1	4,143	-0.02%
2023/12/15	0	0.00	11.1	14.15	14.11	-11.1	4,146	-0.27%
2023/12/14	1	14.07	26.1	14.08	14.08	-25.1	4,143	-0.61%
2023/12/13	1	13.95	0	0.00	13.94	1	4,092	0.02%
2023/12/12	1	13.96	7.9	13.95	13.94	-6.9	4,110	-0.17%
2023/12/11	1.1	13.87	8	13.88	13.89	-6.9	4,112	-0.17%
2023/12/08	4.2	13.90	1	13.88	13.87	3.2	4,102	0.08%
2023/12/07	2.5	13.82	0	0.00	13.81	2.5	4,109	0.06%
2023/12/06	0.3	13.95	0	0.00	13.93	0.3	4,065	0.01%
2023/12/04	30	14.02	40	14.02	14.02	-10	4,034	-0.25%
2023/12/01	0.3	13.95	0	0.00	13.96	0.3	3,998	0.01%
2023/11/30	2.2	13.91	2	13.95	13.95	0.2	3,973	0.01%
2023/11/29	3.1	13.92	1	13.95	13.90	2.1	3,953	0.05%
2023/11/28	2.1	13.83	0	0.00	13.90	2.1	3,930	0.05%
2023/11/27	0.1	13.95	0	0.00	13.80	0.1	3,923	0.00%
2023/11/24	2.5	13.98	1	13.97	13.97	1.5	3,887	0.04%
2023/11/22	6	13.92	3	13.89	13.89	3	3,911	0.08%
2023/11/21	1.1	14.00	22	13.99	14.00	-20.9	3,902	-0.54%
2023/11/20	0	0.00	7	13.93	13.90	-7	3,860	-0.18%
2023/11/17	1.2	13.86	18	13.85	13.88	-16.8	3,799	-0.44%
2023/11/16	0.3	13.76	1	13.82	13.80	-0.7	3,697	-0.02%
2023/11/15	10	13.82	14	13.85	13.80	-4	3,675	-0.11%
2023/11/14	5.2	13.64	0	0.00	13.66	5.2	3,608	0.14%
2023/11/13	4.5	13.66	3	13.68	13.61	1.5	3,610	0.04%
2023/11/10	4.5	13.50	0	0.00	13.51	4.5	3,646	0.12%
2023/11/09	2.1	13.51	25	13.55	13.57	-22.9	3,658	-0.63%
2023/11/08	1	13.58	5	13.59	13.54	-4	3,720	-0.11%
2023/11/07	4.1	13.54	0	0.00	13.54	4.1	3,742	0.11%
2023/11/06	9.4	13.62	14	13.61	13.58	-4.7	3,769	-0.12%
2023/11/02	2	13.26	5	13.35	13.37	-3	3,725	-0.08%
2023/11/01	0.1	13.10	0	0.00	13.10	0.1	3,689	0.00%
2023/10/31	7.3	13.07	0	0.00	13.01	7.3	3,719	0.20%
2023/10/27	8	13.08	0	0.00	13.05	8	3,721	0.22%
2023/10/26	5.2	13.05	0	0.00	13.03	5.2	3,738	0.14%
2023/10/25	1	13.30	1	13.32	13.34	0	3,696	0.00%
2023/10/24	0.4	13.25	0	0.00	13.27	0.4	3,732	0.01%
2023/10/23	1.2	13.30	0	0.00	13.27	1.2	3,678	0.03%
2023/10/20	0.1	13.45	0	0.00	13.40	0.1	3,640	0.00%
2023/10/19	0.2	13.46	0	0.00	13.46	0.2	3,634	0.00%
2023/10/18	4.5	13.68	27	13.72	13.64	-22.5	3,727	-0.60%
2023/10/17	2	13.77	15	13.78	13.76	-13	3,763	-0.34%
2023/10/16	1.1	13.68	7	13.67	13.69	-5.9	3,825	-0.15%
2023/10/11	11	13.68	0	0.00	13.69	11	4,008	0.27%
2023/10/06	0	0.00	1	13.50	13.51	-1	4,069	-0.02%
2023/10/05	12.1	13.43	10	13.46	13.47	2.1	4,111	0.05%
2023/10/04	12.4	13.30	2	13.30	13.30	10.4	4,091	0.25%
2023/10/03	0.1	13.51	0	0.00	13.47	0.1	4,060	0.00%
2023/10/02	0	0.00	2	13.53	13.54	-2	4,074	-0.05%
2023/09/28	0	13.33	1	13.33	13.38	-1	4,128	-0.02%
2023/09/27	0	13.30	0	0.00	13.29	0	4,144	0.00%
2023/09/26	11.1	13.35	0	0.00	13.33	11.1	4,173	0.27%
2023/09/25	2	13.50	5	13.50	13.50	-3	4,127	-0.07%
2023/09/22	8	13.39	0	0.00	13.43	8	4,190	0.19%
2023/09/21	6.3	13.46	0	0.00	13.46	6.3	4,202	0.15%
2023/09/20	13.1	13.59	0	0.00	13.60	13.1	4,179	0.31%
2023/09/19	0.1	13.66	1	13.67	13.65	-0.9	4,203	-0.02%
2023/09/18	11	13.76	0	0.00	13.73	11	4,171	0.26%
2023/09/15	1.1	13.85	10	13.88	13.92	-8.9	4,136	-0.21%
2023/09/13	13	13.72	0	0.00	13.74	13	4,142	0.31%
2023/09/12	0	0.00	2	13.70	13.72	-2	4,189	-0.05%
2023/09/11	6.5	13.58	0	0.00	13.59	6.5	4,228	0.15%
2023/09/08	4.1	13.54	0	0.00	13.63	4.1	4,272	0.09%
2023/09/07	12.4	13.63	1	13.66	13.63	11.4	4,355	0.26%
2023/09/06	0.1	13.81	0	0.00	13.74	0.1	4,372	0.00%
2023/09/05	1.1	13.75	3	13.75	13.80	-1.9	4,397	-0.04%
2023/09/01	0	0.00	1	13.78	13.77	-1	4,485	-0.02%
2023/08/31	4.2	13.75	0	0.00	13.73	4.2	4,540	0.09%
2023/08/29	1.2	13.70	10	13.73	13.73	-8.8	4,671	-0.19%
2023/08/28	0	13.70	0	0.00	13.66	0	4,706	0.00%
2023/08/25	4.1	13.50	0	0.00	13.50	4.1	4,695	0.09%
2023/08/24	10.1	13.62	0	0.00	13.65	10.1	4,776	0.21%
2023/08/22	0.1	13.51	0	0.00	13.48	0.1	5,120	0.00%
2023/08/21	6.1	13.48	0	0.00	13.48	6.1	5,138	0.12%
2023/08/18	3.1	13.47	0	0.00	13.48	3.1	5,183	0.06%
2023/08/17	2.1	13.42	0	0.00	13.49	2.1	5,195	0.04%
2023/08/16	3.7	13.51	1	13.51	13.49	2.7	5,198	0.05%
2023/08/15	4	13.71	0	0.00	13.70	4	5,181	0.08%
2023/08/14	29.1	13.70	0	0.00	13.69	29.1	5,235	0.56%
2023/08/11	15.6	13.89	0	0.00	13.89	15.6	5,207	0.30%
2023/08/10	3	13.90	1	13.89	13.90	2	5,202	0.04%
2023/08/09	1	13.97	2	14.03	13.99	-1	5,199	-0.02%
2023/08/08	15.1	14.00	0	0.00	14.00	15.1	5,232	0.29%
2023/08/07	2	14.08	11	14.08	14.10	-9	5,212	-0.17%
2023/08/04	4.7	14.03	15	14.02	14.04	-10.3	5,232	-0.20%
2023/08/02	13.1	14.11	0	0.00	14.05	13.1	5,220	0.25%
2023/08/01	1	14.20	3	14.26	14.25	-2	5,198	-0.04%
2023/07/31	2.2	14.25	23	14.30	14.20	-20.8	5,222	-0.40%
2023/07/27	1	14.07	7	14.20	14.22	-6	5,240	-0.11%
2023/07/26	0.1	14.02	0	0.00	14.04	0.1	5,220	0.00%
2023/07/25	11	14.00	1	14.02	14.03	10	5,239	0.19%
2023/07/24	3.3	13.89	0	0.00	13.90	3.3	5,248	0.06%
2023/07/21	27	13.92	4	13.89	13.91	23	5,309	0.43%
2023/07/20	14	14.07	0	0.00	14.12	14	5,292	0.26%
2023/07/19	11	14.20	5	14.22	14.10	6	5,218	0.11%
2023/07/18	6	14.28	1.4	14.28	14.24	4.6	5,254	0.09%
2023/07/17	3	14.45	10	14.39	14.47	-7	5,428	-0.13%
2023/07/14	5	14.41	11.1	14.44	14.43	-6.1	5,617	-0.11%
2023/07/13	21.1	14.35	5.1	14.37	14.29	16	5,612	0.28%
2023/07/12	37.2	14.20	2	14.22	14.20	35.2	5,593	0.63%
2023/07/11	0.1	14.21	16	14.20	14.22	-15.9	5,605	-0.28%
2023/07/10	10.3	14.10	0	0.00	14.06	10.3	5,711	0.18%
2023/07/07	4.2	14.07	0	0.00	14.06	4.2	5,745	0.07%
2023/07/06	16.2	14.22	12	14.19	14.13	4.2	5,782	0.07%
2023/07/05	31.1	14.27	5.1	14.33	14.27	26	5,815	0.45%
2023/07/04	1	14.28	0	0.00	14.32	1	5,817	0.02%
2023/07/03	7	14.28	0.2	14.31	14.26	6.9	5,772	0.12%
2023/06/30	3.2	14.15	5	14.17	14.21	-1.8	5,761	-0.03%
2023/06/29	7.3	14.18	0	0.00	14.16	7.3	5,680	0.13%
2023/06/28	4	14.21	3	14.22	14.21	1	5,656	0.02%
2023/06/27	1	14.19	1	14.19	14.19	0	5,659	0.00%
2023/06/26	13.1	14.37	1	14.37	14.35	12.1	5,633	0.21%
2023/06/21	2.1	14.40	13	14.42	14.46	-10.9	5,607	-0.20%
2023/06/20	0	0.00	3.5	14.44	14.41	-3.5	5,611	-0.06%
2023/06/19	1.1	14.47	0	0.00	14.47	1.1	5,613	0.02%
2023/06/16	13.1	14.41	0	0.00	14.40	13.1	5,588	0.23%
2023/06/15	1.1	14.39	3	14.41	14.45	-1.9	5,562	-0.03%
2023/06/14	1	14.36	3.4	14.36	14.36	-2.3	5,509	-0.04%
2023/06/13	1	14.38	3	14.36	14.37	-2	5,491	-0.04%
2023/06/12	2	14.16	3	14.19	14.17	-1	5,407	-0.02%
2023/06/09	1	14.07	8	14.09	14.12	-7	5,420	-0.13%
2023/06/08	1.3	14.01	7.7	14.00	13.99	-6.4	5,413	-0.12%
2023/06/07	0	0.00	0	14.06	14.09	0	5,403	0.00%
2023/06/06	0	0.00	10	13.92	13.93	-10	5,337	-0.19%
2023/06/05	7	13.90	3	13.93	13.90	4	5,292	0.08%
2023/06/01	5.1	13.69	1.1	13.75	13.71	4	5,183	0.08%
2023/05/31	2.1	13.83	0	0.00	13.87	2.1	5,126	0.04%
2023/05/30	0	0.00	31	13.86	13.87	-31	5,083	-0.61%
2023/05/29	3	13.86	52	13.85	13.83	-49	4,978	-0.98%
2023/05/26	3	13.71	15.1	13.70	13.72	-12.1	4,756	-0.26%
2023/05/25	1	13.53	10	13.52	13.54	-9	4,621	-0.19%
2023/05/23	1	13.50	3	13.50	13.51	-2	4,555	-0.04%
2023/05/22	4	13.52	2	13.49	13.50	2	4,518	0.04%
2023/05/19	2	13.54	2	13.54	13.54	0	4,476	0.00%
2023/05/18	2	13.55	0	0.00	13.52	2	4,421	0.05%
2023/05/17	3.1	13.30	11	13.36	13.37	-7.9	4,368	-0.18%
2023/05/15	1.2	13.07	0	0.00	13.08	1.2	4,317	0.03%
2023/05/11	2.5	13.20	0	0.00	13.18	2.5	4,236	0.06%
2023/05/10	5.4	13.24	0	0.00	13.22	5.4	4,211	0.13%
2023/05/09	6	13.29	1	13.30	13.30	5	4,170	0.12%
2023/05/08	0.1	13.26	0	0.00	13.26	0.1	4,164	0.00%
2023/05/05	2	13.21	0	0.00	13.19	2	4,122	0.05%
2023/05/04	2.2	13.13	0	0.00	13.18	2.2	4,104	0.05%
2023/05/03	10	13.15	5	13.15	13.16	5	4,056	0.12%
2023/05/02	7	13.19	0	0.00	13.22	7	4,022	0.17%
2023/04/28	1.2	13.12	1	13.15	13.12	0.2	4,060	0.00%
2023/04/27	1	13.03	0	0.00	13.05	1	4,048	0.02%
2023/04/26	14.5	13.00	0	0.00	13.03	14.5	4,031	0.36%
2023/04/25	19.2	13.12	0	0.00	13.07	19.2	3,936	0.49%
2023/04/24	6.3	13.23	0	0.00	13.25	6.3	3,827	0.17%
2023/04/21	7.2	13.37	0	0.00	13.29	7.2	3,775	0.19%
2023/04/20	31.2	13.62	0.5	13.65	13.58	30.7	3,622	0.85%
2023/04/19	29.1	13.74	0	0.00	13.64	29.1	3,381	0.86%
2023/04/18	10.1	13.79	33	13.77	13.78	-22.9	3,078	-0.74%
2023/04/17	25.1	13.78	0	0.00	13.80	25.1	3,000	0.84%
2023/04/14	0	13.82	6	13.78	13.79	-6	2,916	-0.20%
2023/04/13	2	13.76	0	0.00	13.77	2	2,831	0.07%
2023/04/12	20	13.82	10	13.81	13.85	10	2,700	0.37%
2023/04/11	7	13.82	2	13.83	13.81	5	2,630	0.19%
2023/04/10	2.2	13.84	0	0.00	13.83	2.2	2,541	0.09%
2023/04/07	5.1	13.87	3	13.89	13.87	2.1	2,423	0.09%
2023/04/06	2.7	13.81	0	0.00	13.86	2.7	2,368	0.11%
2023/03/31	5	13.90	3.1	13.92	13.86	1.9	2,335	0.08%
2023/03/29	1	13.67	0.2	13.75	13.70	0.8	2,294	0.04%
2023/03/28	5	13.71	0	0.00	13.70	5	2,279	0.22%
2023/03/27	6.1	13.81	0	0.00	13.79	6.1	2,240	0.27%
2023/03/24	10.1	13.79	4	13.84	13.85	6.1	2,213	0.27%
2023/03/23	3.3	13.72	13	13.79	13.79	-9.7	2,180	-0.44%
2023/03/22	6	13.72	8	13.74	13.75	-2	2,130	-0.09%
2023/03/21	12	13.60	7	13.60	13.59	5	2,087	0.24%
2023/03/20	0	0.00	1	13.58	13.61	-1	2,046	-0.05%
2023/03/17	11	13.62	5	13.62	13.64	6	2,009	0.30%
2023/03/16	3	13.49	0	0.00	13.48	3	2,000	0.15%
2023/03/15	1	13.60	0	0.00	13.54	1	1,957	0.05%
2023/03/14	6.3	13.50	0	0.00	13.47	6.3	1,953	0.32%
2023/03/13	11.2	13.67	0	0.00	13.71	11.2	1,892	0.59%
2023/03/10	5.1	13.60	0	0.00	13.62	5.1	1,848	0.28%
2023/03/09	3	13.83	0	0.00	13.78	3	1,831	0.16%
2023/03/08	2	13.68	0	0.00	13.78	2	1,823	0.11%
2023/03/07	11	13.69	5	13.80	13.80	6	1,807	0.33%
2023/03/06	2	13.75	0	0.00	13.73	2	1,810	0.11%
2023/03/03	0	0.00	47	13.63	13.62	-47	1,774	-2.65%
2023/02/23	0	0.00	5	13.53	13.52	-5	1,722	-0.29%
2023/02/22	5.5	13.34	1	13.32	13.36	4.5	1,729	0.26%
2023/02/21	3	13.48	0	0.00	13.48	3	1,724	0.17%
2023/02/20	5	13.52	2	13.52	13.52	3	1,749	0.17%
2023/02/17	1.1	13.42	11	13.42	13.45	-9.9	1,785	-0.55%
2023/02/16	0	13.55	12	13.56	13.52	-12	1,798	-0.67%
2023/02/15	0	0.00	0.5	13.48	13.40	-0.5	1,817	-0.03%
2023/02/13	1.2	13.48	0	0.00	13.48	1.2	1,782	0.07%
2023/02/10	1	13.51	0	0.00	13.55	1	1,765	0.06%
2023/02/09	1	13.52	10.5	13.46	13.52	-9.5	1,747	-0.54%
2023/02/07	0	0.00	0.2	13.35	13.33	-0.2	1,738	-0.01%
2023/02/06	1.6	13.38	0	0.00	13.35	1.6	1,724	0.09%
2023/02/03	1	13.49	1	13.48	13.50	0	1,707	0.00%
2023/02/02	1.4	13.47	0	0.00	13.50	1.4	1,705	0.08%
2023/02/01	0	0.00	1	13.31	13.32	-1	1,682	-0.06%
2023/01/31	1.1	13.32	17.6	13.33	13.26	-16.5	1,682	-0.98%
2023/01/30	4	13.30	0	0.00	13.40	4	1,665	0.24%
2023/01/16	0	13.07	0	0.00	13.05	0	1,567	0.00%
2023/01/13	30	13.02	0	0.00	13.01	30	1,530	1.96%
2023/01/12	2	12.92	0.5	13.00	12.91	1.5	1,524	0.10%
2023/01/10	1	12.90	0	0.00	12.94	1	1,549	0.06%
2023/01/09	1	12.77	35	12.74	12.85	-34	1,560	-2.18%
2023/01/06	2	12.46	3	12.43	12.47	-1	1,563	-0.06%
2023/01/05	5	12.33	3	12.35	12.33	2	1,589	0.13%
2023/01/04	1	12.30	0	0.00	12.28	1	1,601	0.06%
2023/01/03	5.1	12.11	30	12.27	12.31	-24.9	1,673	-1.49%
2022/12/30	0	0.00	0.1	12.30	12.25	-0.1	1,692	-0.01%
2022/12/29	3.2	12.11	0	0.00	12.18	3.2	1,714	0.18%
2022/12/28	26.1	12.24	0	0.00	12.20	26.1	1,745	1.50%
2022/12/27	1.2	12.46	10	12.44	12.40	-8.8	1,751	-0.50%
2022/12/26	15	12.35	0	0.00	12.38	15	1,796	0.84%
2022/12/23	6.1	12.36	0	0.00	12.37	6.1	1,815	0.34%
2022/12/22	0	0.00	11	12.41	12.52	-11	1,833	-0.60%
2022/12/21	0.5	12.38	0	0.00	12.33	0.5	1,859	0.03%
2022/12/20	0.4	12.46	0	0.00	12.30	0.4	1,876	0.02%
2022/12/19	0.3	12.53	0	0.00	12.49	0.3	1,926	0.02%
2022/12/16	10.5	12.53	0.7	12.59	12.58	9.8	1,935	0.50%
2022/12/15	1	12.76	0	0.00	12.77	1	1,943	0.05%
2022/12/13	0.1	12.70	0	0.00	12.61	0.1	1,969	0.01%
2022/12/09	0	0.00	0	12.73	12.76	0	1,996	0.00%
2022/12/08	10	12.66	0	0.00	12.57	10	2,001	0.50%
2022/12/07	0	12.78	0	0.00	12.73	0	2,000	0.00%
2022/12/01	0	0.00	25	13.15	13.05	-25	1,989	-1.26%
2022/11/29	0	0.00	1	12.80	12.79	-1	1,994	-0.05%
2022/11/28	1	12.67	0	0.00	12.67	1	2,007	0.05%
2022/11/25	0	0.00	1	12.90	12.89	-1	2,020	-0.05%
2022/11/24	0	0.00	2	12.85	12.90	-2	2,020	-0.10%
2022/11/23	0	0.00	3	12.81	12.84	-3	2,015	-0.15%
2022/11/21	1	12.69	1	12.72	12.68	0	2,035	0.00%
2022/11/18	0	0.00	2	12.77	12.73	-2	2,043	-0.10%
2022/11/17	0	0.00	3	12.75	12.76	-3	2,042	-0.15%
2022/11/16	2	12.85	1	12.83	12.73	1	2,038	0.05%
2022/11/15	3	12.82	0	0.00	12.82	3	2,014	0.15%
2022/11/14	0	0.00	10	12.49	12.46	-10	1,966	-0.51%
2022/11/11	0	0.00	1	12.35	12.35	-1	1,940	-0.05%
2022/11/09	2	11.90	3	11.87	11.91	-1	1,906	-0.05%
2022/11/07	0.3	11.56	0	0.00	11.60	0.3	1,894	0.02%
2022/11/04	0	0.00	2	11.36	11.40	-2	1,884	-0.11%
2022/11/03	4	11.32	0	0.00	11.34	4	1,884	0.21%
2022/11/01	1	11.46	0	0.00	11.42	1	1,889	0.05%
2022/10/31	0	0.00	1	11.38	11.38	-1	1,894	-0.05%
2022/10/26	2	11.23	5	11.22	11.21	-3	1,900	-0.16%
2022/10/24	3	11.35	0	0.00	11.32	3	1,890	0.16%
2022/10/21	2.1	11.32	0	0.00	11.28	2.1	1,890	0.11%
2022/10/20	1	11.10	0	0.00	11.29	1	1,890	0.05%
2022/10/19	3	11.37	0	0.00	11.30	3	1,874	0.16%
2022/10/14	0	0.00	1	11.71	11.69	-1	1,782	-0.06%
2022/10/13	1	11.51	0	0.00	11.38	1	1,765	0.06%
2022/10/12	9	11.51	1	11.51	11.56	8	1,724	0.46%
2022/10/11	5.2	11.66	0	0.00	11.54	5.2	1,697	0.31%
2022/10/07	6	12.13	0	0.00	12.10	6	1,618	0.37%
2022/10/06	0	0.00	2	12.25	12.25	-2	1,587	-0.13%
2022/10/05	2	12.23	0	0.00	12.18	2	1,577	0.13%
2022/10/04	1	11.96	0	0.00	11.97	1	1,555	0.06%
2022/10/03	3.1	11.74	0	0.00	11.68	3.1	1,528	0.20%
2022/09/30	3.1	11.85	0	0.00	11.83	3.1	1,491	0.21%
2022/09/29	5.2	11.92	5	12.06	11.94	0.2	1,481	0.01%
2022/09/28	5.1	11.95	0	0.00	11.93	5.1	1,494	0.34%
2022/09/27	0.2	12.20	0	0.00	12.19	0.2	1,473	0.01%
2022/09/26	15	12.25	0	0.00	12.23	15	1,489	1.01%
2022/09/23	5	12.52	0	0.00	12.49	5	1,494	0.33%
2022/09/22	1	12.53	0	0.00	12.57	1	1,524	0.07%
2022/09/21	2	12.75	0	0.00	12.75	2	1,524	0.13%
2022/09/19	1.1	12.79	0	0.00	12.76	1.1	1,516	0.07%
2022/09/16	9	12.85	0	0.00	12.89	9	1,496	0.60%
2022/09/15	0	0.00	4	13.00	12.97	-4	1,524	-0.26%
2022/09/14	20.1	12.88	0	0.00	12.92	20.1	1,567	1.28%
2022/09/07	0.4	12.81	0	0.00	12.75	0.4	1,632	0.02%
2022/09/06	9	13.01	0	0.00	12.96	9	1,618	0.56%
2022/09/05	0.2	12.90	0	0.00	12.93	0.2	1,624	0.01%
2022/09/02	5.1	12.95	0	0.00	12.94	5.1	1,617	0.31%
2022/08/31	3	13.06	0	0.00	13.25	3	1,557	0.19%
2022/08/29	5	13.07	0	0.00	13.09	5	1,563	0.32%
2022/08/26	0	0.00	2	13.44	13.38	-2	1,545	-0.13%
2022/08/24	4.2	13.23	0	0.00	13.24	4.2	1,542	0.27%
2022/08/23	2	13.25	2	13.26	13.27	0	1,537	0.00%
2022/08/22	2	13.41	0	0.00	13.41	2	1,539	0.13%
2022/08/17	1	13.58	0	0.00	13.60	1	1,559	0.06%
2022/08/15	0	0.00	30	13.59	13.61	-30	1,580	-1.90%
2022/08/08	1	13.27	0	0.00	13.28	1	1,604	0.06%
2022/08/05	0	0.00	1	13.20	13.31	-1	1,612	-0.06%
2022/08/03	1	12.91	0	0.00	12.91	1	1,658	0.06%
2022/08/02	0.2	12.85	0	0.00	12.90	0.2	1,687	0.01%
2022/07/26	1.1	12.85	0	0.00	12.86	1.1	1,712	0.06%
2022/07/25	1	12.98	0	0.00	13.02	1	1,710	0.06%
2022/07/18	2	12.72	2	12.77	12.75	0	1,836	0.00%
2022/07/15	2	12.80	5	12.78	12.80	-3	1,834	-0.16%
2022/07/13	1	12.67	4	12.65	12.67	-3	1,849	-0.16%
2022/07/12	4	12.46	0	0.00	12.32	4	1,883	0.21%
2022/07/11	0.1	12.68	12	12.62	12.65	-11.9	1,900	-0.63%
2022/07/07	2.1	12.50	5	12.56	12.70	-2.9	1,924	-0.15%
2022/07/06	1	12.63	0	0.00	12.36	1	1,960	0.05%
2022/07/05	0.1	12.50	2	12.60	12.64	-1.9	1,981	-0.10%
2022/07/04	2	12.51	2	12.55	12.53	0	1,991	0.00%
2022/07/01	3	12.72	2	12.71	12.60	1	2,047	0.05%
2022/06/30	2	13.02	1	12.95	12.95	1	2,027	0.05%
2022/06/29	1	13.40	0	0.00	13.31	1	1,997	0.05%
2022/06/28	3	13.47	1	13.45	13.45	2	1,989	0.10%
2022/06/27	0	0.00	3	13.52	13.59	-3	2,017	-0.15%
2022/06/23	1	13.21	0	0.00	13.27	1	2,052	0.05%
2022/06/22	3.8	13.67	0	0.00	13.51	3.8	2,027	0.19%
2022/06/21	2	13.70	0	0.00	13.82	2	1,994	0.10%
2022/06/17	4	13.64	8	13.70	13.68	-4	2,012	-0.20%
2022/06/15	2	13.97	0	0.00	13.97	2	2,002	0.10%
2022/06/13	12	13.98	1	14.00	14.00	11	2,064	0.53%
2022/06/08	0	0.00	42	14.54	14.53	-42	2,174	-1.93%
2022/06/06	1	14.53	0	0.00	14.51	1	2,231	0.04%
2022/05/31	0	0.00	21	14.48	14.53	-21	2,597	-0.81%
2022/05/30	2	14.34	0	0.00	14.44	2	2,590	0.08%
2022/05/27	0.5	14.13	1	14.13	14.16	-0.5	2,595	-0.02%
2022/05/26	21	14.03	0	0.00	13.96	21	2,623	0.80%
2022/05/17	2	14.10	0	0.00	14.10	2	2,928	0.07%
2022/05/16	5	14.00	5.3	14.01	13.99	-0.3	2,960	-0.01%
2022/05/12	0.3	14.00	0	0.00	13.75	0.3	3,080	0.01%
2022/05/10	0	0.00	0.2	14.10	14.13	-0.2	3,091	-0.01%
2022/05/09	5	14.15	5	14.10	14.10	0	3,087	0.00%
2022/05/06	0.6	14.37	0	0.00	14.35	0.6	3,093	0.02%
2022/05/05	0	0.00	4	14.63	14.58	-4	3,151	-0.13%
2022/05/03	1	14.38	0	0.00	14.38	1	3,279	0.03%
2022/04/29	1	14.52	0	0.00	14.49	1	3,328	0.03%
2022/04/28	0	0.00	3	14.23	14.36	-3	3,396	-0.09%
2022/04/27	1	14.10	6	14.14	14.15	-5	3,424	-0.15%
2022/04/26	0	0.00	5	14.41	14.43	-5	3,421	-0.15%
2022/04/25	4	14.39	1.5	14.40	14.42	2.6	3,453	0.07%
2022/04/21	1	14.80	13	14.78	14.79	-12	3,567	-0.34%
2022/04/20	1	14.67	0	0.00	14.73	1	3,638	0.03%
2022/04/19	0.3	14.78	0	0.00	14.71	0.3	3,669	0.01%
2022/04/18	2	14.65	41	14.71	14.66	-39	3,730	-1.05%
2022/04/15	3.1	14.77	1	14.82	14.78	2.1	3,729	0.05%
2022/04/14	0.3	15.01	0	0.00	14.95	0.3	3,792	0.01%
2022/04/13	1	14.98	0	0.00	15.03	1	3,878	0.03%
2022/04/12	5	14.85	0	0.00	14.82	5	3,999	0.13%
2022/04/11	5	14.88	0	0.00	14.87	5	4,225	0.12%
2022/04/07	0.3	15.10	0	0.00	14.99	0.3	4,324	0.01%
2022/04/06	1.1	15.20	1	15.15	15.22	0.1	4,294	0.00%
2022/04/01	0.1	15.33	0	0.00	15.35	0.1	4,295	0.00%
2022/03/31	2.4	15.48	1	15.48	15.44	1.4	4,325	0.03%
2022/03/30	0	0.00	1	15.49	15.49	-1	4,347	-0.02%
2022/03/29	1	15.34	0	0.00	15.35	1	4,354	0.02%
2022/03/28	0.1	15.29	4	15.26	15.36	-3.9	4,358	-0.09%
2022/03/25	2	15.42	0	0.00	15.41	2	4,340	0.05%
2022/03/24	3	15.41	0	0.00	15.44	3	4,417	0.07%
2022/03/23	2	15.46	0	0.00	15.46	2	4,433	0.05%
2022/03/22	4.4	15.36	1	15.37	15.37	3.4	4,448	0.08%
2022/03/21	3.3	15.39	6	15.42	15.36	-2.7	4,451	-0.06%
2022/03/18	3.1	15.31	1	15.31	15.31	2.1	4,501	0.05%
2022/03/17	2	15.29	0	0.00	15.35	2	4,513	0.04%
2022/03/16	5	14.90	0	0.00	15.00	5	4,488	0.11%
2022/03/15	1.1	14.99	10	14.93	14.88	-8.9	4,498	-0.20%
2022/03/14	3.2	15.10	1	15.17	15.08	2.2	4,504	0.05%
2022/03/11	1	15.10	0	0.00	15.11	1	4,507	0.02%
2022/03/10	7	15.25	1	15.26	15.24	6	4,509	0.13%
2022/03/09	2	14.93	11	14.87	14.95	-9	4,531	-0.20%
2022/03/08	21.3	14.81	0	0.00	14.75	21.3	4,553	0.47%
2022/03/07	24	15.03	0	0.00	15.05	24	4,442	0.54%
2022/03/04	4	15.46	10	15.48	15.44	-6	4,311	-0.14%
2022/03/03	2	15.58	5	15.60	15.60	-3	4,334	-0.07%
2022/03/02	0	0.00	20	15.57	15.56	-20	4,485	-0.45%
2022/03/01	2	15.61	0	0.00	15.59	2	4,495	0.04%
2022/02/25	7	15.38	0	0.00	15.40	7	4,509	0.16%
2022/02/24	0.1	15.57	5	15.48	15.43	-4.9	4,501	-0.11%
2022/02/23	1	15.72	0	0.00	15.77	1	4,404	0.02%
2022/02/22	6.4	15.71	0	0.00	15.70	6.4	4,472	0.14%
2022/02/18	0	0.00	2	15.89	15.89	-2	4,471	-0.04%
2022/02/16	7	15.88	0	0.00	15.90	7	4,526	0.15%
2022/02/15	4.1	15.76	5	15.75	15.73	-0.9	4,537	-0.02%
2022/02/14	16.4	15.75	6	15.76	15.78	10.4	4,538	0.23%
2022/02/11	3	16.01	0	0.00	16.05	3	4,494	0.07%
2022/02/10	1	16.00	1	16.08	16.11	0	4,549	0.00%
2022/02/09	20	15.99	0	0.00	16.03	20	4,586	0.44%
2022/02/08	1.1	15.94	47	15.92	15.92	-45.9	4,616	-0.99%
2022/02/07	7	15.79	0	0.00	15.84	7	4,652	0.15%
2022/01/26	8.4	15.81	4	15.83	15.81	4.4	4,599	0.09%
2022/01/25	2.1	15.90	0	0.00	15.93	2.1	4,591	0.05%
2022/01/24	0	0.00	12	15.95	16.12	-12	4,581	-0.26%
2022/01/21	2	16.08	2	16.07	16.04	0	4,583	0.00%
2022/01/20	2	16.26	0	0.00	16.30	2	4,578	0.04%
2022/01/19	1.1	16.27	0	16.29	16.26	1.1	4,619	0.02%
2022/01/18	23.4	16.43	2	16.55	16.43	21.4	4,664	0.46%
2022/01/17	0	0.00	6	16.53	16.55	-6	4,789	-0.13%
2022/01/14	1	16.34	34	16.35	16.38	-33	4,882	-0.68%
2022/01/13	0	0.00	14	16.34	16.39	-14	5,010	-0.28%
2022/01/12	1	16.21	16	16.29	16.26	-15	5,464	-0.27%
2022/01/11	1.2	16.14	25	16.15	16.20	-23.8	5,629	-0.42%
2022/01/10	5	16.14	0	16.18	16.18	5	5,734	0.09%
2022/01/07	2	16.22	0	0.00	16.18	2	5,766	0.03%
2022/01/06	3.1	16.28	9	16.24	16.28	-5.9	5,750	-0.10%
2022/01/05	1	16.41	91	16.44	16.40	-90	5,733	-1.57%
2022/01/04	1	16.20	83	16.29	16.34	-82	5,708	-1.44%
2022/01/03	16	16.20	3	16.26	16.12	13	5,535	0.23%
2021/12/30	1	16.16	26	16.17	16.16	-25	5,468	-0.46%
2021/12/29	14	16.15	1	16.15	16.18	13	5,563	0.23%
2021/12/28	0	0.00	6	16.10	16.10	-6	5,648	-0.11%
2021/12/27	3	16.00	11	16.00	16.00	-8	5,810	-0.14%
2021/12/24	5	15.98	0	15.99	15.96	5	5,896	0.08%
2021/12/23	1	15.95	1.5	15.93	15.94	-0.5	5,896	-0.01%
2021/12/22	7	15.90	4	15.90	15.91	3	6,061	0.05%
2021/12/21	101	15.88	0	0.00	15.89	101	6,098	1.66%	大買/鉅額交易
2021/12/20	39	15.86	0	0.00	15.79	39	6,102	0.64%
2021/12/17	10	15.88	0	15.92	15.91	10	6,031	0.17%
2021/12/16	53	15.91	0	15.92	15.93	53	6,023	0.88%
2021/12/15	3	15.82	0	15.84	15.82	3	6,112	0.05%
2021/12/14	2	15.79	14	15.78	15.79	-12	6,108	-0.20%
2021/12/13	2	15.92	0.1	15.95	15.87	1.9	6,046	0.03%
2021/12/10	1	15.84	1	15.90	15.90	0	6,029	0.00%
2021/12/09	9.1	15.89	1	15.93	15.91	8.1	6,015	0.13%
2021/12/08	4	15.97	17	16.04	15.94	-13	5,996	-0.22%
2021/12/07	6	15.84	5	15.89	15.93	1	5,963	0.02%
2021/12/06	7	15.83	5.1	15.90	15.89	2	5,948	0.03%
2021/12/03	3	15.91	20.1	15.90	15.92	-17.1	5,981	-0.29%
2021/12/02	1	15.86	20.1	15.86	15.86	-19.1	5,977	-0.32%
2021/12/01	1	15.82	0.2	15.71	15.81	0.8	6,050	0.01%
2021/11/30	11	15.71	1.1	15.72	15.60	10	6,234	0.16%
2021/11/29	18	15.57	12.1	15.49	15.56	6	6,277	0.09%
2021/11/26	12	15.58	7.1	15.71	15.55	5	6,258	0.08%
2021/11/25	6	15.73	1.3	15.75	15.74	4.7	6,133	0.08%
2021/11/24	3	15.74	0	15.73	15.75	3	6,160	0.05%
2021/11/23	9	15.80	0	0.00	15.78	9	6,138	0.15%
2021/11/22	3	15.91	24	15.92	15.91	-21	6,109	-0.34%
2021/11/19	2	15.93	5	15.94	15.90	-3	6,100	-0.05%
2021/11/18	21	15.83	36	15.82	15.84	-15	6,033	-0.25%
2021/11/17	10.1	15.80	1.2	15.82	15.81	8.9	6,008	0.15%
2021/11/16	67.5	15.77	12	15.76	15.75	55.5	6,011	0.92%
2021/11/15	14	15.72	4	15.76	15.72	10	6,046	0.16%
2021/11/12	8	15.70	17	15.66	15.64	-9	6,004	-0.15%
2021/11/11	5	15.54	0	0.00	15.61	5	5,979	0.08%
2021/11/10	22	15.68	2	15.68	15.67	20	5,961	0.34%
2021/11/09	12.2	15.71	5	15.73	15.71	7.2	5,945	0.12%
2021/11/08	3	15.50	1	15.50	15.56	2	5,847	0.03%
2021/11/05	0	0.00	6	15.35	15.42	-6	5,821	-0.10%
2021/11/04	1	15.35	0	0.00	15.32	1	5,790	0.02%
2021/11/03	1	15.33	3	15.35	15.35	-2	5,767	-0.04%
2021/11/02	12	15.33	14	15.30	15.28	-2	5,780	-0.03%
2021/11/01	10.3	15.30	0	0.00	15.31	10.3	5,799	0.18%
2021/10/29	1	15.30	0	0.00	15.29	1	5,872	0.02%
2021/10/28	17.5	15.34	1.3	15.36	15.33	16.2	5,894	0.27%
2021/10/27	8	15.29	12	15.31	15.38	-4	5,887	-0.07%
2021/10/26	1	15.30	0	0.00	15.29	1	5,962	0.02%
2021/10/25	15.6	15.10	10	15.20	15.19	5.6	5,888	0.09%
2021/10/22	12	15.17	1	15.13	15.18	11	5,806	0.19%
2021/10/21	27	15.21	1	15.20	15.19	26	5,618	0.46%
2021/10/20	57.2	15.22	2	15.23	15.22	55.2	5,436	1.01%
2021/10/19	15	15.51	0	0.00	15.47	15	4,923	0.30%
2021/10/18	2	15.90	34.1	15.86	15.90	-32.1	4,753	-0.67%
2021/10/15	15	15.79	2	15.78	15.80	13	4,652	0.28%
2021/10/14	6	15.72	0	15.72	15.70	6	4,625	0.13%
2021/10/13	10.6	15.71	0	15.75	15.73	10.6	4,582	0.23%
2021/10/12	12	15.76	1	15.72	15.79	11	4,532	0.24%
2021/10/08	5.5	15.90	0	15.91	15.88	5.5	4,488	0.12%
2021/10/07	31	15.92	0	15.95	15.91	31	4,413	0.70%
2021/10/06	14.5	15.72	0	15.72	15.72	14.5	4,475	0.32%
2021/10/05	43.2	15.67	0	15.69	15.70	43.2	4,367	0.99%
2021/10/04	34.1	15.60	0	15.55	15.56	34.1	4,286	0.79%
2021/10/01	13.1	15.57	2	15.47	15.52	11.1	4,106	0.27%
2021/09/30	3	15.65	1	15.78	15.77	2	3,990	0.05%
2021/09/29	11.7	15.71	0	0.00	15.66	11.7	3,981	0.29%
2021/09/28	7	15.99	0	16.04	16.02	7	3,839	0.18%
2021/09/27	0	0.00	2	16.16	16.14	-2	3,810	-0.05%
2021/09/24	14	16.07	0	0.00	16.09	14	3,818	0.37%
2021/09/23	6	15.96	0	0.00	15.95	6	3,850	0.16%
2021/09/22	16.5	15.84	0	0.00	15.85	16.5	3,851	0.43%
2021/09/17	17	16.18	1	16.20	16.16	16	3,743	0.43%
2021/09/16	6	16.16	0.1	16.20	16.17	6	3,763	0.16%
2021/09/15	37.1	16.21	0	0.00	16.22	37.1	3,762	0.99%
2021/09/14	5	16.31	0	16.30	16.29	5	3,802	0.13%
2021/09/13	2.1	16.34	0.1	16.37	16.31	2.1	3,811	0.05%
2021/09/10	4.1	16.35	10	16.38	16.38	-5.9	3,884	-0.15%
2021/09/09	3	16.17	8	16.20	16.17	-5	3,879	-0.13%
2021/09/08	11	16.14	0	0.00	16.06	11	3,898	0.28%
2021/09/07	1	16.28	1	16.47	16.32	0	3,872	0.00%
2021/09/06	7	16.38	10.1	16.42	16.44	-3.1	3,849	-0.08%
2021/09/03	16	16.30	23.1	16.22	16.37	-7.1	3,751	-0.19%
2021/09/02	3	16.02	8	16.08	15.91	-5	3,543	-0.14%
2021/09/01	5	16.00	4.3	16.00	16.02	0.7	3,532	0.02%
2021/08/31	1	15.86	16	15.80	15.93	-15	3,481	-0.43%
2021/08/30	0	0.00	2	15.82	15.88	-2	3,487	-0.06%
2021/08/27	0	0.00	19	15.58	15.70	-19	3,458	-0.55%
2021/08/26	1	15.51	28	15.54	15.55	-27	3,480	-0.78%
2021/08/24	1	15.34	0	0.00	15.27	1	3,515	0.03%
2021/08/23	6	15.27	0	0.00	15.30	6	3,606	0.17%
2021/08/20	1	14.88	0	0.00	14.95	1	3,661	0.03%
2021/08/19	10.2	15.12	0	0.00	15.05	10.2	3,657	0.28%
2021/08/18	2	15.24	1	15.10	15.43	1	3,615	0.03%
2021/08/17	3.6	15.28	2	15.38	15.21	1.6	3,697	0.04%
2021/08/16	5.7	15.35	2	15.40	15.38	3.7	3,740	0.10%
2021/08/13	7.6	15.51	0	0.00	15.48	7.6	3,760	0.20%
2021/08/12	0.1	15.78	0	15.78	15.73	0.1	3,780	0.00%
2021/08/11	0	0.00	8	15.75	15.75	-8	3,843	-0.21%
2021/08/10	3.1	15.85	0.1	15.88	15.83	3.1	3,940	0.08%
2021/08/09	3	15.97	3	16.00	15.98	0	4,167	0.00%
2021/08/06	0	0.00	2	16.06	16.05	-2	4,327	-0.05%
2021/08/05	1	16.23	6.2	16.19	16.21	-5.2	4,709	-0.11%
2021/08/04	1	15.92	18.1	16.00	16.11	-17.1	5,025	-0.34%
2021/08/03	1	15.75	20.4	15.71	15.82	-19.4	5,297	-0.37%
2021/08/02	1.1	15.60	1	15.56	15.65	0.1	5,317	0.00%
2021/07/30	3	15.51	48.1	15.49	15.47	-45.1	5,355	-0.84%
2021/07/28	2.6	15.01	1	15.08	15.12	1.6	5,611	0.03%
2021/07/27	0.1	15.36	40	15.34	15.26	-39.9	5,883	-0.68%
2021/07/26	1	15.35	9	15.38	15.34	-8	6,078	-0.13%
2021/07/23	0	0.00	2	15.31	15.34	-2	6,162	-0.03%
2021/07/22	0	0.00	3	15.39	15.29	-3	6,240	-0.05%
2021/07/21	3	15.17	0	0.00	15.11	3	6,314	0.05%
2021/07/20	6	15.18	0	0.00	15.18	6	6,346	0.09%
2021/07/19	3.1	15.31	0	0.00	15.33	3.1	6,366	0.05%
2021/07/16	5.1	15.45	0	0.00	15.47	5.1	6,560	0.08%
2021/07/15	0	0.00	40	15.58	15.61	-40	6,764	-0.59%
2021/07/14	0	0.00	42	15.56	15.44	-42	6,768	-0.62%
2021/07/13	0	0.00	19	15.54	15.44	-19	6,852	-0.28%
2021/07/12	6	15.32	1	15.33	15.31	5	6,798	0.07%
2021/07/09	4.2	15.20	2	15.21	15.22	2.2	6,820	0.03%
2021/07/08	2	15.32	80	15.34	15.29	-78	7,009	-1.11%
2021/07/07	5	15.28	23	15.30	15.30	-18	7,169	-0.25%
2021/07/06	4.1	15.37	3	15.36	15.32	1.1	7,253	0.01%
2021/07/05	2	15.31	2	15.37	15.38	0	7,369	0.00%
2021/07/02	2.1	15.20	0	0.00	15.22	2.1	7,418	0.03%
2021/07/01	10	15.23	2	15.30	15.20	8	7,479	0.11%
2021/06/30	2.1	15.30	1	15.31	15.30	1.1	7,576	0.01%
2021/06/29	1	15.35	0	0.00	15.30	1	7,660	0.01%
2021/06/28	4	15.35	0	0.00	15.32	4	8,007	0.05%
2021/06/25	5.1	15.42	1	15.41	15.33	4.1	8,104	0.05%
2021/06/23	0.1	15.22	1	15.30	15.33	-0.9	8,290	-0.01%
2021/06/22	10.2	15.11	3	15.11	15.08	7.2	8,364	0.09%
2021/06/21	25.3	15.12	1	15.12	15.08	24.3	8,477	0.29%
2021/06/18	7	15.36	0	0.00	15.34	7	8,514	0.08%
2021/06/17	2	15.16	0	0.00	15.36	2	8,628	0.02%
2021/06/16	23.1	15.23	0	0.00	15.23	23.1	8,736	0.26%
2021/06/15	3	15.36	12	15.35	15.36	-9	8,843	-0.10%
2021/06/11	3.1	15.30	0	0.00	15.29	3.1	8,968	0.03%
2021/06/10	3.2	15.20	0	0.00	15.24	3.2	9,098	0.03%
2021/06/09	4.2	15.19	1	15.24	15.20	3.2	9,243	0.03%
2021/06/08	2.1	15.37	7	15.42	15.38	-4.9	9,340	-0.05%
2021/06/07	3.1	15.27	0	0.00	15.33	3.1	9,501	0.03%
2021/06/04	1	15.36	0	0.00	15.38	1	9,643	0.01%
2021/06/03	0	0.00	10.5	15.48	15.50	-10.5	9,806	-0.11%
2021/06/02	13	15.44	0	0.00	15.37	13	9,950	0.13%
2021/06/01	18	15.53	5	15.49	15.50	13	10,094	0.13%
2021/05/28	6.1	15.13	0	0.00	15.14	6.1	10,333	0.06%
2021/05/27	0.2	14.80	0	0.00	14.90	0.2	10,470	0.00%
2021/05/26	3.5	14.97	2	14.97	14.99	1.5	10,641	0.01%
2021/05/25	1.1	15.04	0	0.00	15.02	1.1	10,830	0.01%
2021/05/24	0.3	14.67	2	14.48	14.66	-1.7	10,930	-0.02%
2021/05/21	2.1	14.52	0	0.00	14.54	2.1	11,110	0.02%
2021/05/20	8	14.42	0	0.00	14.41	8	11,328	0.07%
2021/05/19	2.1	14.55	0	0.00	14.60	2.1	11,530	0.02%
2021/05/18	16.2	14.47	1	14.46	14.55	15.2	11,737	0.13%
2021/05/17	31.1	13.90	1	14.07	13.74	30.1	11,829	0.25%
2021/05/14	8.1	14.43	9	14.47	14.27	-0.9	11,685	-0.01%
2021/05/13	41.3	14.05	5	14.27	14.16	36.3	11,650	0.31%
2021/05/12	66.3	14.79	18	14.68	14.69	48.3	11,144	0.43%
2021/05/11	154.2	15.21	10	15.17	15.16	144.2	10,628	1.36%	大買/鉅額交易
2021/05/10	17.1	15.73	0	0.00	15.68	17.1	10,091	0.17%
2021/05/07	19.1	15.70	0	0.00	15.84	19.1	10,209	0.19%
2021/05/06	18.1	15.48	0	0.00	15.40	18.1	10,350	0.17%
2021/05/05	32.3	15.55	1	15.65	15.50	31.3	10,213	0.31%
2021/05/04	87.7	15.68	0	0.00	15.66	87.7	10,055	0.87%
2021/05/03	13.2	16.27	0	0.00	16.11	13.2	9,448	0.14%
2021/04/29	19.3	16.59	0	0.00	16.55	19.3	9,264	0.21%
2021/04/28	13.2	16.64	0	0.00	16.68	13.2	9,367	0.14%
2021/04/27	19	16.64	8	16.67	16.65	11	9,531	0.12%
2021/04/26	21	16.37	1	16.40	16.54	20	9,661	0.21%
2021/04/23	8	15.93	2	16.00	16.00	6	9,785	0.06%
2021/04/22	52.1	15.98	1	16.16	15.90	51.1	10,096	0.51%
2021/04/21	183	15.97	0	0.00	15.97	183	9,779	1.87%	大買/鉅額交易
2021/04/20	13	15.93	1	15.89	15.95	12	9,369	0.13%
2021/04/19	5	15.81	0	0.00	15.91	5	9,705	0.05%
2021/04/16	11	15.65	0	0.00	15.69	11	9,916	0.11%
2021/04/15	18	15.51	3	15.48	15.56	15	10,362	0.14%
2021/04/14	28	15.50	10	15.38	15.49	18	11,025	0.16%
2021/04/13	14	15.79	2	15.63	15.59	12	10,389	0.12%
2021/04/12	14	15.67	0	0.00	15.66	14	10,120	0.14%
2021/04/09	26	15.57	2	15.61	15.55	24	10,592	0.23%
2021/04/08	7	15.45	0	0.00	15.49	7	10,802	0.06%
2021/04/07	4.2	15.19	0	0.00	15.25	4.2	11,631	0.04%