中信綠能及電動車 (00896)-新光券商分點個股進出

台股 » 個股 » 中信綠能及電動車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信綠能及電動車

(00896)

可現股當沖

股價
17.34
漲跌
▲0.25
漲幅
+1.46%
成交量
1,068張
產業
上市
139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

中信綠能及電動車 (00896)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	4.8	17.31	5	17.36	17.34	-0.2	1,940	-0.01%
2024/04/26	2	17.17	5	17.17	17.09	-3	1,947	-0.15%
2024/04/25	0.5	16.95	15	16.93	16.90	-14.6	1,953	-0.74%
2024/04/24	20	17.04	1.3	17.12	17.13	18.7	1,959	0.95%
2024/04/23	12.5	16.78	1.3	16.73	16.75	11.2	1,984	0.56%
2024/04/22	1	16.85	6	16.80	16.65	-5	2,004	-0.25%
2024/04/19	3.7	16.96	4	16.86	16.86	-0.4	2,002	-0.02%
2024/04/18	4.5	17.28	8	17.27	17.34	-3.5	1,972	-0.18%
2024/04/17	0	0.00	12	17.16	17.26	-12	1,972	-0.61%
2024/04/16	5.8	17.06	36	17.15	16.96	-30.2	1,986	-1.52%
2024/04/15	1.5	17.50	5	17.44	17.44	-3.5	1,958	-0.18%
2024/04/12	1	17.62	4	17.66	17.71	-3	1,948	-0.15%
2024/04/11	1.1	17.58	1.4	17.66	17.61	-0.4	1,972	-0.02%
2024/04/10	3.2	17.83	2	17.88	17.79	1.2	1,962	0.06%
2024/04/09	2	17.87	1.2	17.80	17.88	0.8	2,007	0.04%
2024/04/08	5.5	17.60	0	17.64	17.62	5.5	2,013	0.27%
2024/04/03	2	17.51	0	17.50	17.48	2	2,018	0.10%
2024/04/02	0.4	17.52	23.2	17.52	17.56	-22.7	2,028	-1.12%
2024/04/01	0	0.00	11.1	17.42	17.40	-11.1	2,050	-0.54%
2024/03/29	1	17.37	83	17.39	17.35	-82	2,060	-3.98%
2024/03/28	5.2	17.35	1.2	17.33	17.37	4	2,070	0.19%
2024/03/27	1	17.35	0	17.37	17.35	1	2,072	0.05%
2024/03/26	1	17.48	12	17.32	17.37	-11	2,101	-0.52%
2024/03/25	2	17.44	8.5	17.37	17.43	-6.5	2,092	-0.31%
2024/03/22	40	17.31	33	17.30	17.35	7	2,087	0.33%
2024/03/21	2	17.25	4.3	17.25	17.29	-2.3	2,087	-0.11%
2024/03/20	2	17.04	1.5	16.99	16.95	0.5	2,068	0.02%
2024/03/19	3	17.00	4.5	16.95	16.99	-1.5	2,086	-0.07%
2024/03/18	20.5	16.84	1	16.87	16.92	19.5	2,088	0.93%
2024/03/15	110	17.15	26	17.15	17.13	84	2,119	3.96%	大買/
2024/03/14	1	17.17	7.2	17.14	17.15	-6.2	2,087	-0.29%
2024/03/13	12	17.23	8.7	17.21	17.18	3.3	2,089	0.16%
2024/03/12	2.1	17.06	21.3	17.11	17.20	-19.2	2,066	-0.93%
2024/03/11	2	16.97	19.4	16.97	16.96	-17.4	2,063	-0.84%
2024/03/08	12.6	17.06	4.1	17.11	16.92	8.5	2,065	0.41%
2024/03/07	3	17.01	17.3	16.99	17.02	-14.3	2,015	-0.71%
2024/03/06	1	16.80	10	16.91	16.89	-9	1,983	-0.45%
2024/03/05	2	16.84	0.1	16.85	16.85	1.9	1,967	0.10%
2024/03/04	13.2	16.74	13	16.73	16.72	0.2	1,943	0.01%
2024/03/01	11.3	16.55	33.6	16.54	16.54	-22.3	1,939	-1.15%
2024/02/29	8.9	16.36	223.8	16.49	16.51	-214.8	1,931	-11.13%	大賣/鉅額交易
2024/02/27	10	16.28	0.1	16.50	16.36	9.9	1,903	0.52%
2024/02/26	0	0.00	3	16.44	16.46	-3	1,894	-0.16%
2024/02/23	3	16.51	9	16.51	16.46	-6	1,888	-0.32%
2024/02/22	1.2	16.43	27.3	16.41	16.42	-26.2	1,881	-1.39%
2024/02/21	3	16.29	25.7	16.28	16.27	-22.7	1,862	-1.22%
2024/02/20	17.2	16.33	10	16.34	16.34	7.2	1,891	0.38%
2024/02/19	3.9	16.27	32.5	16.29	16.30	-28.6	1,887	-1.51%
2024/02/16	2.5	16.21	22.2	16.19	16.21	-19.6	1,896	-1.04%
2024/02/15	5	16.11	236.7	16.16	16.13	-231.7	1,919	-12.07%	大賣/鉅額交易
2024/02/05	0	0.00	16	15.85	15.86	-16	1,879	-0.85%
2024/02/02	1	15.86	121.9	15.87	15.86	-120.9	1,866	-6.48%	大賣/鉅額交易
2024/02/01	0	0.00	5.1	15.75	15.75	-5.1	1,850	-0.28%
2024/01/31	0	0.00	1	15.68	15.69	-1	1,856	-0.05%
2024/01/30	0	0.00	2	15.79	15.77	-2	1,865	-0.11%
2024/01/29	6.7	15.77	5.6	15.80	15.82	1.1	1,878	0.06%
2024/01/26	7.5	15.68	0.8	15.69	15.66	6.6	1,873	0.35%
2024/01/25	8	15.71	1	15.76	15.73	7	1,879	0.37%
2024/01/23	0	0.00	3	15.70	15.70	-3	1,897	-0.16%
2024/01/22	2	15.59	1.3	15.59	15.61	0.7	1,887	0.04%
2024/01/19	0.1	15.39	4	15.40	15.42	-3.9	1,904	-0.21%
2024/01/18	4.2	15.19	1	15.18	15.17	3.2	1,896	0.17%
2024/01/17	13.3	15.22	0	0.00	15.15	13.3	1,893	0.70%
2024/01/16	2.4	15.43	0.9	15.43	15.39	1.5	1,896	0.08%
2024/01/15	1	15.57	0	0.00	15.56	1	1,881	0.05%
2024/01/12	2	15.53	0	0.00	15.52	2	1,866	0.11%
2024/01/11	1	15.53	0	0.00	15.58	1	1,858	0.05%
2024/01/10	5.1	15.52	0	0.00	15.51	5.1	1,873	0.27%
2024/01/09	0.1	15.65	0	15.70	15.63	0.1	1,892	0.00%
2024/01/08	9.4	15.73	0	15.68	15.67	9.3	1,889	0.49%
2024/01/05	2	15.64	13	15.66	15.63	-11	1,877	-0.59%
2024/01/04	0.1	15.64	9.4	15.62	15.63	-9.4	1,867	-0.50%
2024/01/03	15.2	15.66	1.6	15.66	15.66	13.6	1,873	0.72%
2024/01/02	1	15.90	1	15.92	15.92	0	1,832	0.00%
2023/12/29	1	15.97	2.5	15.97	15.99	-1.5	1,829	-0.08%
2023/12/28	14.1	15.97	10	15.97	15.97	4.1	1,815	0.22%
2023/12/27	0	0.00	13	15.94	15.94	-13	1,812	-0.72%
2023/12/26	2	15.83	15.2	15.80	15.84	-13.2	1,776	-0.74%
2023/12/25	2	15.73	22	15.73	15.73	-20	1,782	-1.12%
2023/12/22	0	0.00	1	15.66	15.63	-1	1,770	-0.06%
2023/12/21	16	15.57	1	15.57	15.61	15	1,758	0.86%
2023/12/20	0	0.00	25.9	15.70	15.75	-25.9	1,718	-1.51%
2023/12/19	1.4	15.61	8	15.59	15.61	-6.6	1,705	-0.39%
2023/12/18	9.2	15.72	3	15.72	15.71	6.2	1,711	0.36%
2023/12/15	55	16.06	7	16.08	16.05	48	1,688	2.84%
2023/12/14	81	15.94	96	15.93	15.96	-15	1,664	-0.90%
2023/12/13	157	15.83	19	15.83	15.81	138	1,663	8.29%	大買/鉅額交易
2023/12/12	130	15.87	9.4	15.84	15.84	120.6	1,656	7.28%	大買/鉅額交易
2023/12/11	67.2	15.82	0	15.83	15.83	67.1	1,636	4.10%
2023/12/08	6.5	15.89	27.7	15.89	15.86	-21.3	1,633	-1.30%
2023/12/06	6	15.80	6	15.81	15.80	0	1,664	0.00%
2023/12/05	4.6	15.71	0	0.00	15.76	4.6	1,673	0.27%
2023/12/04	11	15.86	5.6	15.85	15.84	5.4	1,677	0.32%
2023/12/01	7.5	15.78	1	15.75	15.77	6.5	1,690	0.38%
2023/11/29	0.5	15.79	0	15.78	15.72	0.5	1,672	0.03%
2023/11/28	7	15.75	0	15.75	15.72	7	1,666	0.42%
2023/11/27	5	15.60	0	0.00	15.56	5	1,653	0.30%
2023/11/24	0	0.00	1	15.66	15.64	-1	1,645	-0.06%
2023/11/22	5.3	15.55	0	0.00	15.60	5.3	1,635	0.32%
2023/11/21	0	0.00	17.1	15.62	15.68	-17.1	1,641	-1.04%
2023/11/20	7	15.46	16.7	15.44	15.48	-9.7	1,641	-0.59%
2023/11/17	15.2	15.50	26	15.50	15.49	-10.8	1,639	-0.66%
2023/11/16	5.1	15.40	1.2	15.50	15.45	3.9	1,618	0.24%
2023/11/15	0	0.00	201	15.46	15.44	-201	1,615	-12.44%	大賣/鉅額交易
2023/11/14	1.1	15.23	2	15.22	15.22	-0.9	1,602	-0.06%
2023/11/13	6	15.20	3	15.18	15.17	3	1,567	0.19%
2023/11/10	4.2	15.07	0	0.00	15.08	4.2	1,575	0.26%
2023/11/08	7.5	15.20	5	15.13	15.15	2.5	1,601	0.16%
2023/11/07	7	15.08	0.4	15.09	15.08	6.6	1,610	0.41%
2023/11/06	4	15.13	0.2	15.12	15.13	3.8	1,631	0.23%
2023/11/03	0	0.00	0	14.96	14.95	0	1,621	0.00%
2023/11/02	2	14.86	0	14.85	14.86	2	1,624	0.12%
2023/11/01	1.1	14.54	3	14.57	14.59	-1.9	1,631	-0.12%
2023/10/31	32	14.64	0	14.75	14.53	32	1,653	1.93%
2023/10/30	8.8	14.76	0.3	14.80	14.76	8.5	1,687	0.50%
2023/10/27	0	14.80	2	14.83	14.79	-2	1,703	-0.12%
2023/10/26	31.4	14.76	1	14.76	14.72	30.4	1,715	1.77%
2023/10/24	17.1	14.84	4	14.90	14.95	13.1	1,770	0.74%
2023/10/23	7.4	14.92	0	0.00	14.92	7.4	1,764	0.42%
2023/10/20	8.4	14.99	2	15.05	15.05	6.4	1,784	0.36%
2023/10/19	6.3	15.12	0	0.00	15.13	6.3	1,808	0.35%
2023/10/18	15.4	15.22	0.2	15.22	15.16	15.2	1,859	0.82%
2023/10/17	2	15.46	0	0.00	15.40	2	1,849	0.11%
2023/10/16	0.1	15.43	0	0.00	15.45	0.1	1,834	0.01%
2023/10/13	3.1	15.56	0	0.00	15.55	3.1	1,879	0.16%
2023/10/12	2	15.58	0.2	15.65	15.68	1.8	1,921	0.10%
2023/10/11	9	15.60	8.1	15.64	15.57	0.9	1,977	0.05%
2023/10/06	0	0.00	2	15.53	15.53	-2	2,027	-0.10%
2023/10/05	0	15.45	6	15.45	15.49	-6	2,052	-0.29%
2023/10/04	5.2	15.26	0	0.00	15.31	5.2	2,052	0.25%
2023/10/03	1.1	15.54	3	15.56	15.50	-1.9	2,065	-0.09%
2023/10/02	10	15.62	0.2	15.56	15.59	9.8	2,071	0.47%
2023/09/28	8.2	15.44	1.1	15.37	15.42	7.1	2,079	0.34%
2023/09/27	0.2	15.37	7.1	15.36	15.37	-6.9	2,063	-0.33%
2023/09/26	7.2	15.43	3	15.39	15.38	4.2	2,092	0.20%
2023/09/25	13.1	15.45	0	0.00	15.54	13.1	2,106	0.62%
2023/09/22	2.1	15.33	0.1	15.40	15.42	2	2,115	0.09%
2023/09/21	5.5	15.35	1	15.32	15.35	4.5	2,160	0.21%
2023/09/20	13.2	15.54	0	0.00	15.54	13.2	2,155	0.61%
2023/09/19	16.4	15.62	0.1	15.68	15.60	16.3	2,185	0.74%
2023/09/18	46.3	15.69	0	0.00	15.67	46.3	2,196	2.11%
2023/09/15	39.2	16.13	11.2	16.16	16.19	28	2,194	1.28%
2023/09/14	13	16.11	16.1	16.08	16.14	-3.1	2,194	-0.14%
2023/09/13	33.1	15.94	2	16.02	15.92	31.1	2,201	1.41%
2023/09/12	2.2	15.87	4	15.92	15.93	-1.8	2,235	-0.08%
2023/09/11	8.2	15.80	0	16.01	15.80	8.2	2,245	0.36%
2023/09/08	19	16.02	4.1	16.02	16.02	14.9	2,228	0.67%
2023/09/07	23	16.04	0	0.00	16.04	23	2,244	1.03%
2023/09/06	24	16.12	0	0.00	16.12	24	2,260	1.06%
2023/09/05	11.2	16.12	1.6	16.12	16.18	9.6	2,268	0.42%
2023/09/04	1.1	16.14	1.1	16.13	16.16	0	2,297	0.00%
2023/09/01	6	16.18	0	0.00	16.14	6	2,328	0.26%
2023/08/31	16	16.15	4	16.21	16.20	12	2,351	0.51%
2023/08/30	6	16.23	7.2	16.29	16.21	-1.2	2,391	-0.05%
2023/08/29	1	16.07	0	16.07	16.16	1	2,472	0.04%
2023/08/28	13	16.10	5	16.07	16.06	8	2,484	0.32%
2023/08/25	10	16.13	0.1	16.25	16.08	9.9	2,514	0.39%
2023/08/24	3	16.40	7.1	16.38	16.36	-4.1	2,557	-0.16%
2023/08/23	0	0.00	1.4	16.13	16.16	-1.4	2,611	-0.05%
2023/08/22	3	16.12	6.2	16.13	16.09	-3.2	2,698	-0.12%
2023/08/21	3	15.98	0	16.07	15.98	3	2,759	0.11%
2023/08/18	11.6	16.17	8.3	16.14	15.96	3.3	2,769	0.12%
2023/08/17	10	16.03	16.3	16.00	16.15	-6.3	2,773	-0.23%
2023/08/16	0	15.99	5.3	16.00	16.06	-5.2	2,788	-0.19%
2023/08/15	6	16.05	0	0.00	16.04	6	2,817	0.21%
2023/08/14	21.5	15.88	10	15.86	15.87	11.5	2,878	0.40%
2023/08/11	0	0.00	11	16.18	16.14	-11	2,884	-0.38%
2023/08/10	11.3	16.16	1.3	16.15	16.12	10.1	2,872	0.35%
2023/08/09	2	16.50	21	16.57	16.46	-19	2,857	-0.67%
2023/08/08	7.9	16.48	0	0.00	16.53	7.9	2,856	0.28%
2023/08/07	0	0.00	11.6	16.66	16.66	-11.6	2,846	-0.41%
2023/08/04	10.2	16.48	1.7	16.40	16.42	8.5	2,833	0.30%
2023/08/02	13.7	16.62	40.4	16.60	16.51	-26.7	2,813	-0.95%
2023/08/01	5	16.94	14.2	17.00	16.97	-9.2	2,770	-0.33%
2023/07/31	15.4	17.12	3	17.43	16.96	12.4	2,741	0.45%
2023/07/28	10.7	17.14	7	17.14	17.24	3.7	2,704	0.14%
2023/07/27	4	17.12	178.1	17.10	17.10	-174.1	2,678	-6.50%	大賣/鉅額交易
2023/07/26	1.1	17.09	19.2	17.09	17.03	-18.1	2,644	-0.68%
2023/07/25	2.5	17.16	22.3	17.17	17.10	-19.8	2,623	-0.75%
2023/07/24	4.1	16.91	0.1	16.99	16.95	4	2,586	0.15%
2023/07/21	1.2	16.59	24.2	16.84	16.89	-23	2,556	-0.90%
2023/07/20	0	0.00	9	16.81	16.83	-9	2,509	-0.36%
2023/07/19	16.1	16.86	10	16.99	16.78	6	2,491	0.24%
2023/07/18	22.1	17.01	4.1	17.14	17.00	18	2,464	0.73%
2023/07/17	17	17.16	12.6	17.16	17.12	4.4	2,422	0.18%
2023/07/14	24	17.04	35.2	17.04	17.09	-11.2	2,379	-0.47%
2023/07/13	28.1	17.00	26.2	16.93	16.78	1.9	2,311	0.08%
2023/07/12	0	0.00	3.3	16.55	16.57	-3.3	2,271	-0.15%
2023/07/11	0	16.36	12.1	16.41	16.37	-12.1	2,266	-0.53%
2023/07/10	6.6	16.20	3	16.16	16.11	3.6	2,273	0.16%
2023/07/07	6.5	16.08	59.1	16.02	16.10	-52.6	2,280	-2.31%
2023/07/06	2.9	16.28	6.8	16.36	16.23	-3.9	2,289	-0.17%
2023/07/05	3.1	16.48	4	16.53	16.44	-0.9	2,279	-0.04%
2023/07/04	3	16.53	9	16.48	16.52	-6	2,275	-0.26%
2023/07/03	12	16.38	34.2	16.28	16.35	-22.2	2,255	-0.99%
2023/06/30	2.1	16.03	1	16.03	16.07	1.1	2,252	0.05%
2023/06/29	1	16.05	8	16.07	16.02	-7	2,256	-0.31%
2023/06/28	14.6	16.00	21.4	16.02	15.96	-6.8	2,201	-0.31%
2023/06/27	18.2	15.95	5	16.03	15.95	13.2	2,190	0.60%
2023/06/26	12.3	16.24	13.4	16.22	16.19	-1.1	2,174	-0.05%
2023/06/21	0.1	16.28	38.5	16.28	16.35	-38.4	2,188	-1.76%
2023/06/20	2.1	16.27	19.7	16.27	16.26	-17.6	2,178	-0.81%
2023/06/19	26.7	16.34	18	16.31	16.32	8.6	2,186	0.40%
2023/06/16	10.1	16.30	5	16.30	16.27	5.1	2,168	0.24%
2023/06/15	2	16.33	15.1	16.37	16.42	-13.1	2,124	-0.62%
2023/06/14	30	16.20	27.3	16.19	16.20	2.7	2,090	0.13%
2023/06/13	1	16.23	26.5	16.18	16.18	-25.5	2,094	-1.22%
2023/06/12	5.9	15.99	6.8	16.02	15.95	-0.9	2,073	-0.05%
2023/06/09	1	15.92	26.1	15.82	15.89	-25.1	2,066	-1.21%
2023/06/08	25.6	15.82	6	15.73	15.70	19.6	2,056	0.95%
2023/06/07	61	15.82	25.2	15.86	15.88	35.8	2,061	1.74%
2023/06/06	3.1	15.70	22.4	15.70	15.72	-19.3	2,061	-0.94%
2023/06/05	8	15.70	30.2	15.69	15.70	-22.2	2,048	-1.09%
2023/06/02	4.1	15.64	28	15.61	15.60	-23.9	2,030	-1.18%
2023/06/01	0	15.37	12.3	15.38	15.40	-12.3	1,981	-0.62%
2023/05/31	0	0.00	19	15.42	15.41	-19	1,983	-0.96%
2023/05/30	2	15.36	45.7	15.39	15.39	-43.7	1,952	-2.24%
2023/05/29	83	15.36	306	15.35	15.38	-223	1,913	-11.65%	大賣/鉅額交易
2023/05/26	10	15.21	60.1	15.20	15.19	-50.1	1,859	-2.69%
2023/05/25	0	14.98	43.4	15.01	15.01	-43.4	1,790	-2.42%
2023/05/24	1	14.85	9	14.88	14.90	-8	1,738	-0.46%
2023/05/23	7.4	14.92	63.1	14.93	14.92	-55.7	1,734	-3.21%
2023/05/22	1	14.92	26.1	14.92	14.92	-25.1	1,736	-1.44%
2023/05/19	0	14.85	9.8	14.88	14.89	-9.8	1,723	-0.57%
2023/05/18	203.8	14.83	288.4	14.85	14.84	-84.6	1,694	-4.99%	大買/大賣/
2023/05/17	0	0.00	47.5	14.64	14.68	-47.5	1,643	-2.89%
2023/05/16	0	14.47	10	14.47	14.49	-10	1,644	-0.61%
2023/05/15	0.1	14.33	0	0.00	14.36	0.1	1,644	0.01%
2023/05/12	6	14.31	0	0.00	14.37	6	1,651	0.36%
2023/05/11	18	14.42	3	14.40	14.39	15	1,658	0.91%
2023/05/10	6	14.47	0	0.00	14.52	6	1,663	0.36%
2023/05/09	12.1	14.58	103	14.57	14.58	-90.9	1,664	-5.46%	大賣/
2023/05/08	3.9	14.63	13	14.64	14.64	-9.1	1,669	-0.54%
2023/05/05	0	14.58	0	0.00	14.55	0	1,673	0.00%
2023/05/04	1.2	14.46	0	0.00	14.56	1.2	1,698	0.07%
2023/05/03	2.1	14.49	10	14.50	14.51	-7.9	1,709	-0.46%
2023/05/02	10	14.41	11	14.57	14.59	-1	1,722	-0.06%
2023/04/28	5.6	14.42	0	0.00	14.40	5.6	1,766	0.32%
2023/04/27	1	14.30	0	0.00	14.30	1	1,763	0.06%
2023/04/26	1.1	14.20	0	0.00	14.25	1.1	1,779	0.06%
2023/04/25	17	14.32	0	0.00	14.25	17	1,782	0.95%
2023/04/24	0.1	14.51	0	0.00	14.53	0.1	1,777	0.01%
2023/04/21	3	14.55	1.1	14.62	14.48	1.9	1,777	0.11%
2023/04/20	10	14.55	0	0.00	14.56	10	1,813	0.55%
2023/04/19	7.1	14.66	4	14.70	14.62	3.1	1,819	0.17%
2023/04/18	5.9	14.74	1	14.76	14.70	4.9	1,818	0.27%
2023/04/17	5.1	14.78	0	0.00	14.80	5.1	1,812	0.28%
2023/04/14	0.2	14.79	14.2	14.77	14.80	-14	1,793	-0.78%
2023/04/13	1	14.73	0	0.00	14.70	1	1,785	0.06%
2023/04/12	0	14.77	12	14.75	14.78	-12	1,758	-0.68%
2023/04/11	1.6	14.71	20.9	14.70	14.71	-19.3	1,746	-1.11%
2023/04/10	5.6	14.58	1	14.65	14.61	4.6	1,736	0.27%
2023/04/07	0	0.00	3.2	14.56	14.51	-3.2	1,737	-0.19%
2023/04/06	1.2	14.48	2	14.47	14.48	-0.8	1,734	-0.04%
2023/03/31	0	14.61	0	0.00	14.55	0	1,729	0.00%
2023/03/30	0	14.52	0	0.00	14.54	0	1,716	0.00%
2023/03/29	0	0.00	1	14.41	14.45	-1	1,714	-0.06%
2023/03/28	5.3	14.44	11	14.43	14.43	-5.7	1,721	-0.33%
2023/03/27	1	14.62	2.3	14.62	14.59	-1.2	1,718	-0.07%
2023/03/24	0.3	14.54	27	14.59	14.64	-26.7	1,716	-1.56%
2023/03/23	0	14.46	26.2	14.52	14.52	-26.2	1,684	-1.55%
2023/03/22	0	14.42	12	14.44	14.44	-12	1,666	-0.72%
2023/03/21	0	0.00	0	14.34	14.28	0	1,641	0.00%
2023/03/20	4.4	14.24	0.1	14.25	14.25	4.3	1,645	0.26%
2023/03/17	1.2	14.17	1	14.23	14.25	0.2	1,648	0.01%
2023/03/16	10.5	14.12	0	14.15	14.09	10.5	1,659	0.63%
2023/03/15	9	14.33	15	14.40	14.32	-6	1,650	-0.36%
2023/03/14	5.6	14.25	7	14.27	14.22	-1.4	1,642	-0.08%
2023/03/13	1	14.34	5	14.28	14.36	-4	1,622	-0.25%
2023/03/10	65.5	14.29	2.4	14.36	14.29	63.1	1,615	3.91%
2023/03/09	8.1	14.55	0	14.62	14.54	8.1	1,597	0.51%
2023/03/08	5.4	14.54	3	14.56	14.58	2.4	1,574	0.15%
2023/03/07	5.6	14.60	25.5	14.61	14.61	-19.9	1,568	-1.27%
2023/03/06	24.1	14.46	53	14.49	14.48	-28.9	1,553	-1.86%
2023/03/03	1.5	14.35	4.9	14.32	14.32	-3.4	1,523	-0.22%
2023/03/02	0	0.00	1	14.24	14.25	-1	1,511	-0.07%
2023/03/01	8.3	14.20	0.2	14.27	14.27	8.1	1,498	0.54%
2023/02/24	3	14.33	2	14.35	14.27	1	1,485	0.07%
2023/02/23	0	0.00	26	14.36	14.35	-26	1,475	-1.76%
2023/02/22	9.1	14.14	4	14.19	14.20	5.1	1,495	0.34%
2023/02/21	38.3	14.32	3	14.31	14.31	35.3	1,487	2.37%
2023/02/20	5.8	14.26	19.1	14.24	14.26	-13.3	1,524	-0.87%
2023/02/17	1.1	14.16	1	14.13	14.16	0.1	1,525	0.01%
2023/02/16	6	14.14	0	0.00	14.21	6	1,542	0.39%
2023/02/15	4	14.04	1	14.04	14.04	3	1,545	0.20%
2023/02/14	0.8	14.17	14.5	14.14	14.15	-13.7	1,534	-0.89%
2023/02/13	0.3	14.07	0.5	14.05	14.07	-0.2	1,507	-0.01%
2023/02/10	1	14.09	5	14.13	14.10	-4	1,505	-0.27%
2023/02/09	2	14.15	2	14.15	14.16	0	1,502	0.00%
2023/02/08	3.5	14.14	8.7	14.15	14.14	-5.2	1,502	-0.35%
2023/02/07	2	13.99	13	13.98	13.97	-11	1,490	-0.74%
2023/02/06	5	14.05	3	13.99	13.97	2	1,489	0.13%
2023/02/03	5	14.02	62.3	14.04	14.05	-57.3	1,496	-3.83%
2023/02/02	23.2	14.05	20.3	14.01	14.06	2.9	1,489	0.20%
2023/02/01	7.2	13.88	2	13.88	13.91	5.2	1,465	0.35%
2023/01/31	14.1	13.84	2	13.86	13.82	12.1	1,463	0.83%
2023/01/30	5.9	13.80	5.3	13.82	13.88	0.6	1,461	0.04%
2023/01/17	1.5	13.42	11	13.43	13.42	-9.5	1,431	-0.66%
2023/01/16	5	13.43	0	0.00	13.42	5	1,436	0.35%
2023/01/13	10	13.46	0.3	13.39	13.35	9.7	1,424	0.68%
2023/01/12	1.1	13.37	10.6	13.41	13.34	-9.5	1,415	-0.67%
2023/01/10	0.8	13.40	17.2	13.43	13.41	-16.4	1,428	-1.15%
2023/01/09	2.1	13.30	12.3	13.33	13.38	-10.2	1,411	-0.72%
2023/01/06	0	0.00	11	13.11	13.13	-11	1,410	-0.78%
2023/01/05	1.4	13.06	3	13.03	13.03	-1.6	1,439	-0.11%
2023/01/04	2.4	13.01	0	0.00	13.02	2.4	1,462	0.16%
2023/01/03	0.4	12.99	0	0.00	12.97	0.4	1,507	0.02%
2022/12/30	2.5	12.92	0	12.93	12.87	2.4	1,498	0.16%
2022/12/29	52.4	12.72	0	12.80	12.82	52.4	1,508	3.47%
2022/12/28	2.7	12.85	10	12.86	12.87	-7.3	1,516	-0.48%
2022/12/27	1.1	12.98	6	13.01	12.96	-4.9	1,497	-0.33%
2022/12/23	5.4	12.90	0	0.00	12.89	5.4	1,517	0.36%
2022/12/22	3.1	12.99	0	0.00	13.01	3.1	1,521	0.20%
2022/12/21	0.8	12.90	0	0.00	12.85	0.8	1,546	0.05%
2022/12/20	8	12.94	44	12.97	12.80	-36	1,555	-2.31%
2022/12/19	3.6	13.09	0	0.00	13.05	3.6	1,581	0.22%
2022/12/16	5	13.11	2	13.08	13.12	3	1,597	0.19%
2022/12/15	8	13.43	0	0.00	13.47	8	1,593	0.50%
2022/12/14	44	13.40	0	0.00	13.40	44	1,598	2.75%
2022/12/13	2	13.29	0	0.00	13.22	2	1,593	0.13%
2022/12/12	0	0.00	15	13.26	13.26	-15	1,627	-0.92%
2022/12/09	0	13.35	2	13.32	13.36	-2	1,644	-0.12%
2022/12/08	2.6	13.26	0	0.00	13.23	2.6	1,647	0.16%
2022/12/07	1	13.34	0.2	13.44	13.30	0.9	1,643	0.05%
2022/12/06	12	13.49	10	13.55	13.42	2	1,653	0.12%
2022/12/05	2	13.66	1	13.72	13.63	1	1,647	0.06%
2022/12/02	0	13.62	4	13.60	13.61	-4	1,637	-0.24%
2022/12/01	3	13.60	1.1	13.65	13.59	1.9	1,648	0.12%
2022/11/30	0	0.00	6.2	13.41	13.44	-6.2	1,638	-0.38%
2022/11/29	0	0.00	11	13.29	13.29	-11	1,633	-0.67%
2022/11/28	1.1	13.24	0	0.00	13.21	1.1	1,632	0.07%
2022/11/25	0	0.00	1	13.40	13.37	-1	1,642	-0.06%
2022/11/24	0	0.00	1	13.37	13.39	-1	1,639	-0.06%
2022/11/23	0	0.00	2.2	13.25	13.23	-2.2	1,642	-0.13%
2022/11/22	0	13.11	7	13.14	13.15	-7	1,671	-0.42%
2022/11/21	6.2	13.16	2	13.19	13.16	4.2	1,678	0.25%
2022/11/18	1.4	13.26	0	0.00	13.20	1.4	1,683	0.08%
2022/11/17	15	13.21	12	13.27	13.30	3	1,653	0.18%
2022/11/16	0	0.00	8	13.29	13.30	-8	1,659	-0.48%
2022/11/15	0.1	13.27	7.5	13.23	13.32	-7.4	1,617	-0.46%
2022/11/14	0	0.00	3	13.04	13.08	-3	1,605	-0.19%
2022/11/11	2	12.92	28	12.89	12.92	-26	1,584	-1.64%
2022/11/10	10	12.57	0	0.00	12.57	10	1,583	0.63%
2022/11/09	1	12.64	5	12.64	12.65	-4	1,585	-0.25%
2022/11/08	2.9	12.49	31	12.46	12.43	-28.1	1,601	-1.75%
2022/11/07	2	12.40	1.1	12.28	12.39	0.9	1,605	0.06%
2022/11/04	1	12.10	0	0.00	12.16	1	1,598	0.06%
2022/11/03	6.5	12.10	0	0.00	12.13	6.5	1,599	0.41%
2022/11/02	11	12.18	0	0.00	12.21	11	1,601	0.69%
2022/11/01	0	0.00	5	12.09	12.14	-5	1,605	-0.31%
2022/10/31	0	12.04	0	12.08	12.00	0	1,602	0.00%
2022/10/28	24.9	11.94	0	0.00	11.93	24.9	1,615	1.54%
2022/10/26	5.1	11.87	14	11.90	11.89	-8.9	1,627	-0.55%
2022/10/25	14	11.88	0	0.00	11.89	14	1,616	0.87%
2022/10/24	5	12.15	2	12.27	12.10	3	1,609	0.19%
2022/10/21	1	12.07	0	0.00	12.06	1	1,612	0.06%
2022/10/20	11	11.97	0	0.00	12.13	11	1,607	0.68%
2022/10/19	5	12.23	17	12.22	12.20	-12	1,601	-0.75%
2022/10/18	2.8	12.17	5	12.24	12.24	-2.2	1,593	-0.14%
2022/10/17	9	12.04	1	12.05	12.18	8	1,603	0.50%
2022/10/14	15.1	12.27	1	12.28	12.22	14.1	1,591	0.89%
2022/10/13	20	12.07	7	12.09	11.94	13	1,600	0.81%
2022/10/12	21.3	12.12	9	12.16	12.16	12.3	1,580	0.78%
2022/10/11	28.2	12.24	0.8	12.31	12.20	27.4	1,564	1.75%
2022/10/07	47	12.64	2	12.61	12.60	45	1,543	2.91%
2022/10/06	28	12.73	0	0.00	12.75	28	1,560	1.79%
2022/10/05	9	12.65	5	12.70	12.70	4	1,573	0.25%
2022/10/04	3	12.41	1	12.35	12.49	2	1,577	0.13%
2022/10/03	0	12.30	0	0.00	12.19	0	1,575	0.00%
2022/09/30	5.1	12.23	24	12.25	12.28	-18.9	1,587	-1.19%
2022/09/29	5.1	12.39	13	12.40	12.37	-7.9	1,614	-0.49%
2022/09/28	7.3	12.32	9.2	12.35	12.31	-1.9	1,634	-0.12%
2022/09/27	6	12.55	17	12.57	12.58	-11	1,645	-0.67%
2022/09/26	14	12.60	5	12.63	12.58	9	1,666	0.54%
2022/09/23	10	12.90	0	0.00	12.89	10	1,672	0.60%
2022/09/22	5	12.94	2	12.90	13.01	3	1,687	0.18%
2022/09/21	5	13.12	0	0.00	13.14	5	1,687	0.30%
2022/09/20	11.1	13.26	0	0.00	13.26	11.1	1,680	0.66%
2022/09/19	4.9	13.22	10	13.21	13.23	-5.1	1,692	-0.30%
2022/09/16	12.3	13.52	0	0.00	13.48	12.3	1,689	0.73%
2022/09/14	3.2	13.51	0	0.00	13.56	3.2	1,713	0.19%
2022/09/13	7.1	13.73	3	13.76	13.76	4.1	1,710	0.24%
2022/09/12	0	0.00	4	13.65	13.65	-4	1,694	-0.24%
2022/09/08	2.8	13.39	0	0.00	13.46	2.8	1,714	0.16%
2022/09/07	1.7	13.27	0	0.00	13.26	1.7	1,721	0.10%
2022/09/06	1	13.46	0	0.00	13.45	1	1,732	0.06%
2022/09/05	2.2	13.45	0	0.00	13.43	2.2	1,745	0.13%
2022/09/02	1.1	13.48	1	13.49	13.43	0.1	1,761	0.01%
2022/09/01	0.1	13.51	0	0.00	13.52	0.1	1,756	0.01%
2022/08/31	1	13.65	1	13.75	13.75	0	1,735	0.00%
2022/08/30	4	13.65	1	13.61	13.65	3	1,742	0.17%
2022/08/29	24.3	13.46	36	13.49	13.52	-11.7	1,741	-0.67%
2022/08/26	1	13.88	0.3	13.89	13.86	0.7	1,734	0.04%
2022/08/25	0	0.00	4	13.82	13.80	-4	1,745	-0.23%
2022/08/24	0	0.00	0.1	13.69	13.70	-0.1	1,754	-0.01%
2022/08/23	3	13.71	23.1	13.73	13.71	-20.1	1,770	-1.14%
2022/08/22	3	13.89	18	13.83	13.84	-15	1,775	-0.84%
2022/08/19	1	13.85	9	13.97	13.95	-8	1,785	-0.45%
2022/08/18	0	13.89	1.1	13.86	13.89	-1.1	1,793	-0.06%
2022/08/16	1.2	13.89	13	13.88	13.91	-11.8	1,803	-0.65%
2022/08/15	15	13.79	39	13.85	13.86	-24	1,818	-1.32%
2022/08/12	1	13.72	0.2	13.73	13.74	0.8	1,805	0.04%
2022/08/11	2	13.59	12	13.60	13.60	-10	1,800	-0.55%
2022/08/10	4	13.37	3	13.40	13.39	1	1,811	0.06%
2022/08/09	3.1	13.35	0	0.00	13.42	3.1	1,808	0.17%
2022/08/08	0	0.00	6.1	13.36	13.38	-6.1	1,815	-0.34%
2022/08/05	5	13.42	4.3	13.43	13.44	0.8	1,821	0.04%
2022/08/04	0	13.15	7	13.16	13.17	-7	1,836	-0.38%
2022/08/03	0	0.00	30	13.14	13.19	-30	1,833	-1.64%
2022/08/02	7.4	13.19	0	0.00	13.22	7.4	1,854	0.40%
2022/08/01	0	0.00	0.1	13.35	13.35	-0.1	1,858	-0.01%
2022/07/29	7	13.32	57.8	13.29	13.32	-50.8	1,863	-2.73%
2022/07/28	12	13.21	0	0.00	13.20	12	1,859	0.65%
2022/07/27	0	0.00	3	13.04	13.17	-3	1,859	-0.16%
2022/07/26	23	13.10	6	13.09	13.10	17	1,871	0.91%
2022/07/25	0	0.00	0.1	13.17	13.18	-0.1	1,899	-0.01%
2022/07/22	0.3	13.17	1	13.15	13.17	-0.7	1,910	-0.04%
2022/07/21	0.4	13.11	10.3	13.09	13.20	-9.9	1,923	-0.52%
2022/07/20	60.2	13.11	1	13.12	13.06	59.2	1,949	3.04%
2022/07/19	1	12.96	4	12.92	12.95	-3	1,989	-0.15%
2022/07/18	5	12.83	11	12.85	12.91	-6	1,998	-0.30%
2022/07/15	3.6	12.74	10.5	12.75	12.75	-7	2,008	-0.35%
2022/07/14	15.1	12.64	2.1	12.68	12.67	13	1,989	0.65%
2022/07/13	3.2	12.62	4.5	12.62	12.60	-1.3	1,979	-0.07%
2022/07/12	15.1	12.29	11	12.28	12.29	4.1	2,009	0.20%
2022/07/11	12.1	12.55	4	12.62	12.56	8.1	2,015	0.40%
2022/07/08	3.2	12.64	1	12.66	12.64	2.2	2,034	0.11%
2022/07/07	3.5	12.44	2	12.46	12.51	1.5	2,027	0.07%
2022/07/06	15.3	12.29	5	12.26	12.23	10.3	2,034	0.51%
2022/07/05	1	12.62	2	12.55	12.53	-1	2,070	-0.05%
2022/07/04	1	12.52	38.4	12.40	12.48	-37.4	2,059	-1.81%
2022/07/01	34.6	12.74	16	12.61	12.54	18.6	2,084	0.89%
2022/06/30	30.9	12.95	16.1	12.96	12.94	14.8	2,065	0.72%
2022/06/29	7	13.24	5.6	13.23	13.23	1.5	2,057	0.07%
2022/06/28	6.1	13.31	3.9	13.33	13.33	2.2	2,114	0.11%
2022/06/27	3	13.46	6	13.43	13.44	-3	2,146	-0.14%
2022/06/24	2.1	13.30	0	0.00	13.22	2.1	2,150	0.10%
2022/06/23	15.1	13.16	27	13.10	13.15	-11.9	2,170	-0.55%
2022/06/22	17.1	13.29	0	0.00	13.28	17.1	2,150	0.79%
2022/06/21	0	13.40	12	13.40	13.58	-12	2,147	-0.56%
2022/06/20	6.1	13.28	0	13.30	13.27	6.1	2,206	0.28%
2022/06/17	17.2	13.44	0	0.00	13.45	17.2	2,217	0.78%
2022/06/16	1	13.60	0	0.00	13.60	1	2,224	0.04%
2022/06/14	10	13.56	86.6	13.61	13.71	-76.6	2,281	-3.36%
2022/06/13	7.1	13.68	0.1	13.70	13.73	7	2,295	0.31%
2022/06/10	1	13.99	0	0.00	14.05	1	2,315	0.04%
2022/06/09	2	14.10	2	14.14	14.14	0	2,334	0.00%
2022/06/08	0	0.00	47	14.14	14.13	-47	2,365	-1.99%
2022/06/07	7.1	13.98	0	0.00	14.00	7.1	2,385	0.30%
2022/06/06	5	14.05	0	0.00	14.09	5	2,411	0.21%
2022/06/02	3	14.07	0	0.00	14.05	3	2,485	0.12%
2022/06/01	1	14.20	5	14.23	14.15	-4	2,581	-0.15%
2022/05/31	1	14.09	5	14.06	14.16	-4	2,634	-0.15%
2022/05/30	0	0.00	6.1	14.04	14.06	-6.1	2,668	-0.23%
2022/05/27	0	0.00	4.9	13.81	13.81	-4.9	2,688	-0.18%
2022/05/26	6	13.66	3	13.66	13.58	3	2,723	0.11%
2022/05/25	0.1	13.59	0	0.00	13.67	0.1	2,815	0.00%
2022/05/24	18	13.53	5	13.61	13.50	13	2,971	0.44%
2022/05/23	10	13.68	1	13.78	13.65	9	2,984	0.30%
2022/05/20	0	0.00	7	13.68	13.69	-7	3,048	-0.23%
2022/05/19	2	13.50	7.8	13.49	13.57	-5.8	3,067	-0.19%
2022/05/18	3.5	13.69	2	13.69	13.71	1.5	3,090	0.05%
2022/05/17	1	13.51	0.4	13.48	13.57	0.6	3,132	0.02%
2022/05/16	0	0.00	12	13.49	13.46	-12	3,148	-0.38%
2022/05/13	1.2	13.38	38.5	13.39	13.40	-37.3	3,198	-1.17%
2022/05/12	26.3	13.33	32.7	13.41	13.21	-6.4	3,269	-0.20%
2022/05/11	8.4	13.54	5.5	13.54	13.53	2.9	3,268	0.09%
2022/05/10	11.1	13.52	1	13.48	13.62	10.1	3,299	0.31%
2022/05/09	8.9	13.67	15.1	13.66	13.65	-6.2	3,296	-0.19%
2022/05/06	15.7	13.90	1	13.90	13.91	14.7	3,328	0.44%
2022/05/05	2.3	14.18	0	0.00	14.14	2.3	3,387	0.07%
2022/05/04	0.3	14.02	5.7	14.01	14.00	-5.4	3,435	-0.16%
2022/05/03	4	13.94	10.1	13.94	13.97	-6.1	3,586	-0.17%
2022/04/29	6.6	14.02	11.3	14.05	14.00	-4.6	3,640	-0.13%
2022/04/28	13	13.83	5	13.86	13.90	8	3,721	0.21%
2022/04/27	25.4	13.64	104	13.67	13.69	-78.7	3,747	-2.10%	大賣/
2022/04/26	10.5	13.99	4	13.99	13.97	6.5	3,760	0.17%
2022/04/25	55.5	14.00	7	13.99	13.99	48.5	3,748	1.29%
2022/04/22	5	14.32	9	14.32	14.36	-4	3,711	-0.11%
2022/04/21	10.5	14.45	0.1	14.45	14.45	10.4	3,769	0.27%
2022/04/20	13	14.39	4.2	14.37	14.42	8.8	3,818	0.23%
2022/04/19	8	14.38	18	14.39	14.37	-10	3,846	-0.26%
2022/04/18	13	14.25	0	0.00	14.24	13	3,908	0.33%
2022/04/15	15.2	14.34	0	0.00	14.33	15.2	3,904	0.39%
2022/04/14	3	14.51	0	0.00	14.52	3	3,972	0.08%
2022/04/13	18	14.48	2	14.46	14.48	16	4,038	0.40%
2022/04/12	13.8	14.24	4.1	14.25	14.26	9.8	4,121	0.24%
2022/04/11	45.2	14.35	7.5	14.29	14.28	37.7	4,159	0.91%
2022/04/08	12.1	14.50	2	14.51	14.54	10.1	4,163	0.24%
2022/04/07	29.8	14.58	6.2	14.57	14.50	23.6	4,178	0.57%
2022/04/06	13.5	14.68	0	0.00	14.76	13.5	4,178	0.32%
2022/04/01	12.3	14.76	4	14.77	14.80	8.3	4,237	0.20%
2022/03/31	14	14.88	12	14.90	14.86	2	4,292	0.05%
2022/03/30	17	14.94	25	14.93	14.95	-8	4,318	-0.19%
2022/03/29	13.2	14.84	7.1	14.84	14.85	6.2	4,395	0.14%
2022/03/28	10.3	14.76	1	14.77	14.82	9.3	4,427	0.21%
2022/03/25	9	14.94	17	14.97	14.94	-8	4,457	-0.18%
2022/03/24	4.3	14.96	9	14.98	15.00	-4.7	4,487	-0.11%
2022/03/23	16	14.98	8	15.02	15.01	8	4,542	0.18%
2022/03/22	1.4	14.88	15.5	14.89	14.91	-14.1	4,541	-0.31%
2022/03/21	4	14.91	8	14.92	14.88	-4	4,554	-0.09%
2022/03/18	18.2	14.77	21	14.78	14.80	-2.8	4,582	-0.06%
2022/03/17	2.5	14.73	40.2	14.84	14.86	-37.7	4,600	-0.82%
2022/03/16	33.7	14.48	26.2	14.47	14.48	7.5	4,570	0.16%
2022/03/15	14.5	14.50	27	14.50	14.46	-12.5	4,591	-0.27%
2022/03/14	11	14.73	9.3	14.73	14.73	1.7	4,656	0.04%
2022/03/11	8.6	14.71	12	14.75	14.69	-3.4	4,705	-0.07%
2022/03/10	3	14.76	44	14.72	14.75	-41	4,744	-0.86%
2022/03/09	12.2	14.45	0.1	14.42	14.44	12.1	4,780	0.25%
2022/03/08	46.3	14.37	41.1	14.36	14.28	5.2	4,821	0.11%
2022/03/07	72.5	14.62	23	14.59	14.57	49.5	4,807	1.03%
2022/03/04	28.9	14.94	7	14.94	14.92	21.9	4,762	0.46%
2022/03/03	5.3	15.07	16	15.10	15.07	-10.7	4,805	-0.22%
2022/03/02	8.2	15.02	4	15.06	15.07	4.2	4,986	0.08%
2022/03/01	28	15.07	35	15.06	15.08	-7	5,001	-0.14%
2022/02/25	78.8	14.78	8	14.81	14.80	70.8	5,015	1.41%
2022/02/24	126.5	14.86	17	14.84	14.80	109.5	5,033	2.17%	大買/鉅額交易
2022/02/23	10.2	15.05	32	15.07	15.10	-21.8	4,931	-0.44%
2022/02/22	75.8	14.98	8.5	15.01	15.02	67.3	4,999	1.35%
2022/02/21	12.1	15.09	42	15.20	15.21	-29.9	5,011	-0.60%
2022/02/18	4	15.09	37	15.09	15.17	-33	5,079	-0.65%
2022/02/17	19.7	15.20	12	15.20	15.21	7.6	5,128	0.15%
2022/02/16	4.1	15.13	22.5	15.14	15.16	-18.4	5,200	-0.35%
2022/02/15	20	15.00	6	15.02	14.98	14	5,275	0.26%
2022/02/14	72	15.02	6	14.99	15.01	66	5,287	1.25%
2022/02/11	37.2	15.25	31	15.23	15.25	6.2	5,283	0.12%
2022/02/10	32.1	15.27	41.4	15.23	15.29	-9.3	5,421	-0.17%
2022/02/09	17.1	15.21	7.6	15.22	15.25	9.5	5,452	0.17%
2022/02/08	8.4	15.13	11.4	15.13	15.12	-3	5,508	-0.05%
2022/02/07	144.3	14.96	20.6	15.03	15.05	123.6	5,517	2.24%	大買/鉅額交易
2022/01/26	57.9	14.90	2	14.88	14.89	55.9	5,507	1.02%
2022/01/25	96.6	14.90	27.4	14.90	14.90	69.2	5,565	1.24%
2022/01/24	41.1	15.00	29.3	14.98	15.09	11.8	5,513	0.21%
2022/01/21	55.2	15.12	26	15.10	15.07	29.2	5,517	0.53%
2022/01/20	22	15.33	12	15.32	15.36	10	5,482	0.18%
2022/01/19	12.5	15.30	18.8	15.29	15.29	-6.3	5,501	-0.11%
2022/01/18	9.2	15.38	5	15.47	15.37	4.2	5,541	0.08%
2022/01/17	10	15.38	12.8	15.38	15.40	-2.8	5,585	-0.05%
2022/01/14	35.4	15.29	2	15.31	15.31	33.4	5,638	0.59%
2022/01/13	18.5	15.48	11.2	15.49	15.48	7.3	5,651	0.13%
2022/01/12	14	15.45	10	15.46	15.48	4	5,653	0.07%
2022/01/11	19.2	15.39	62.4	15.42	15.40	-43.2	5,683	-0.76%
2022/01/10	37.8	15.36	65	15.39	15.42	-27.2	5,691	-0.48%
2022/01/07	26.2	15.41	22	15.45	15.40	4.2	5,745	0.07%
2022/01/06	45.7	15.53	37	15.55	15.55	8.7	5,721	0.15%
2022/01/05	16	15.66	92	15.64	15.66	-76	5,760	-1.32%
2022/01/04	19.8	15.59	101	15.61	15.63	-81.2	5,766	-1.41%	大賣/
2022/01/03	38.6	15.51	24	15.60	15.50	14.6	5,744	0.25%
2021/12/30	44.5	15.52	39	15.53	15.52	5.5	5,786	0.09%
2021/12/29	30	15.53	27.2	15.52	15.55	2.8	5,859	0.05%
2021/12/28	18.4	15.50	59.3	15.50	15.53	-40.9	5,989	-0.68%
2021/12/27	38.2	15.41	74.1	15.40	15.43	-35.9	6,156	-0.58%
2021/12/24	38.3	15.33	19	15.32	15.31	19.3	6,615	0.29%
2021/12/23	17	15.27	85	15.26	15.28	-68	6,713	-1.01%
2021/12/22	10	15.15	18.1	15.16	15.16	-8.1	6,939	-0.12%
2021/12/21	26.3	15.14	29	15.13	15.14	-2.7	7,066	-0.04%
2021/12/20	21.8	15.05	7	15.08	15.03	14.8	7,072	0.21%
2021/12/17	5.2	15.11	135.1	15.14	15.14	-129.9	7,093	-1.83%	大賣/鉅額交易
2021/12/16	46.2	15.13	75	15.11	15.14	-28.8	7,132	-0.40%
2021/12/15	41.5	14.99	17	14.97	15.00	24.5	7,512	0.33%
2021/12/14	46.3	15.00	81.1	15.01	14.99	-34.8	7,759	-0.45%
2021/12/13	18.6	15.17	38	15.19	15.12	-19.4	8,534	-0.23%
2021/12/10	11.3	15.16	39	15.16	15.15	-27.7	8,619	-0.32%
2021/12/09	11.9	15.18	77	15.19	15.19	-65.1	8,712	-0.75%
2021/12/08	58.2	15.21	22.3	15.23	15.18	35.8	8,793	0.41%
2021/12/07	28.7	15.06	79.1	15.09	15.12	-50.4	8,818	-0.57%
2021/12/06	35	14.99	63	15.05	15.09	-28	8,885	-0.32%
2021/12/03	20.5	15.01	94	15.05	15.07	-73.5	8,959	-0.82%
2021/12/02	10.4	15.00	34	15.02	15.00	-23.6	9,040	-0.26%
2021/12/01	46.8	14.90	71	14.91	14.98	-24.2	9,116	-0.27%
2021/11/30	48.3	14.93	23	14.93	14.84	25.3	9,186	0.28%
2021/11/29	116.4	14.73	33.3	14.81	14.80	83.1	9,273	0.90%	大買/
2021/11/26	220.7	14.89	47.4	14.95	14.81	173.3	9,304	1.86%	大買/鉅額交易
2021/11/25	80.2	15.04	5	15.06	15.05	75.2	9,182	0.82%
2021/11/24	50.4	15.06	21.1	15.06	15.08	29.3	9,293	0.32%
2021/11/23	79.8	15.08	15	15.09	15.06	64.8	9,395	0.69%
2021/11/22	27.1	15.23	9	15.25	15.23	18.1	9,415	0.19%
2021/11/19	93	15.22	64	15.19	15.19	29	9,515	0.30%
2021/11/18	15.4	15.19	233.4	15.20	15.21	-218	9,582	-2.28%	大賣/鉅額交易
2021/11/17	75.2	15.11	13.3	15.13	15.11	61.9	9,650	0.64%
2021/11/16	38	15.11	16	15.12	15.10	22	9,730	0.23%
2021/11/15	19.6	15.10	28	15.10	15.09	-8.4	9,846	-0.09%
2021/11/12	16.1	15.01	52	15.07	15.02	-35.9	9,876	-0.36%
2021/11/11	33.9	14.99	43	14.99	14.99	-9.1	9,962	-0.09%
2021/11/10	55.6	15.00	25.1	15.01	15.02	30.5	10,092	0.30%
2021/11/09	74	15.02	58.9	15.04	15.06	15.1	10,212	0.15%
2021/11/08	63.6	14.94	48.9	14.93	14.95	14.7	10,197	0.14%
2021/11/05	29.5	14.84	50.8	14.87	14.90	-21.3	10,333	-0.21%
2021/11/04	82.6	14.84	9	14.87	14.81	73.6	10,466	0.70%
2021/11/03	17	14.82	1	14.78	14.80	16	10,657	0.15%
2021/11/02	324.3	14.86	29.2	14.85	14.78	295.1	10,858	2.72%	大買/鉅額交易
2021/11/01	36.9	14.83	65.6	14.82	14.85	-28.8	10,957	-0.26%
2021/10/29	108.1	14.67	17.2	14.69	14.69	90.9	11,084	0.82%	大買/
2021/10/28	56.6	14.73	27	14.75	14.74	29.6	11,311	0.26%
2021/10/27	15	14.70	33.9	14.69	14.75	-18.9	11,528	-0.16%
2021/10/26	15.2	14.68	61.2	14.70	14.69	-46.1	11,807	-0.39%
2021/10/25	11	14.50	10.1	14.53	14.57	0.9	12,030	0.01%
2021/10/22	66.3	14.54	8	14.55	14.55	58.3	12,322	0.47%
2021/10/21	18	14.63	51.8	14.69	14.57	-33.8	12,613	-0.27%
2021/10/20	41	14.63	27.9	14.64	14.61	13.1	12,900	0.10%
2021/10/19	26.4	14.54	42	14.59	14.59	-15.6	13,280	-0.12%
2021/10/18	38.8	14.52	37	14.49	14.45	1.8	13,706	0.01%
2021/10/15	52.1	14.44	60.1	14.39	14.48	-8	14,117	-0.06%
2021/10/14	53.5	14.20	30	14.31	14.22	23.5	14,503	0.16%
2021/10/13	107.8	14.22	6.2	14.29	14.19	101.6	15,048	0.68%	大買/鉅額交易
2021/10/12	118.4	14.28	16	14.28	14.30	102.4	15,465	0.66%	大買/鉅額交易
2021/10/08	32.6	14.51	26	14.50	14.46	6.6	16,007	0.04%
2021/10/07	65.3	14.48	69.6	14.44	14.52	-4.3	16,839	-0.03%
2021/10/06	245.3	14.26	26	14.31	14.22	219.3	17,560	1.25%	大買/鉅額交易
2021/10/05	150.6	14.11	25	14.15	14.20	125.6	18,367	0.68%	大買/鉅額交易
2021/10/04	171.6	14.26	10.1	14.34	14.23	161.5	18,912	0.85%	大買/鉅額交易
2021/10/01	440.6	14.41	5.2	14.49	14.34	435.5	19,231	2.26%	大買/鉅額交易
2021/09/30	125.6	14.57	31.8	14.65	14.65	93.8	17,697	0.53%	大買/
2021/09/29	327	14.62	1	14.67	14.61	326	18,397	1.77%	大買/鉅額交易
2021/09/28	89.5	14.85	4.1	14.85	14.84	85.4	18,038	0.47%
2021/09/27	52.1	14.92	6	14.93	14.95	46.1	19,173	0.24%
2021/09/24	16.5	14.93	20	14.92	14.91	-3.5	21,772	-0.02%
2021/09/23	58.5	14.75	18.7	14.81	14.79	39.8	25,893	0.15%
2021/09/22	330.6	14.66	0	0.00	14.63	330.6	32,094	1.03%	大買/鉅額交易
2021/09/17	138.5	14.96	6	14.97	14.98	132.5	34,508	0.38%	大買/鉅額交易
2021/09/16	462.7	15.02	24	15.02	15.00	438.7	51,166	0.86%	大買/鉅額交易