富邦越南 (00885)-富邦-板橋券商分點個股進出

台股 » 個股 » 富邦越南 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦越南

(00885)

可現股當沖

股價
12.15
漲跌
▲0.05
漲幅
+0.41%
成交量
9,689張
產業
上市
338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

富邦越南 (00885)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	12.17	38	12.19	12.15	-34	11,132	-0.31%
2024/05/08	4	12.16	93.1	12.10	12.10	-89.1	11,088	-0.80%
2024/05/07	10.2	12.09	15	12.09	12.08	-4.8	11,050	-0.04%
2024/05/06	3.1	12.00	41.3	12.01	12.02	-38.2	11,026	-0.35%
2024/05/03	9.8	11.94	18	11.91	11.96	-8.2	10,959	-0.07%
2024/05/02	19.6	11.86	20	11.87	11.83	-0.4	10,934	0.00%
2024/04/30	2	11.89	3	11.91	11.89	-1	10,925	-0.01%
2024/04/29	2	11.89	200	11.89	11.92	-198	10,985	-1.80%	大賣/鉅額交易
2024/04/26	1.5	11.90	74	11.86	11.89	-72.5	11,002	-0.66%
2024/04/25	22.3	11.78	36.6	11.78	11.75	-14.4	11,000	-0.13%
2024/04/24	31	11.65	29	11.64	11.76	2	11,002	0.02%
2024/04/23	26	11.71	5	11.74	11.69	21	11,040	0.19%
2024/04/22	17.3	11.61	3	11.60	11.63	14.3	11,031	0.13%
2024/04/19	48	11.57	112.7	11.61	11.52	-64.7	11,011	-0.59%	大賣/
2024/04/18	61.6	11.73	32	11.71	11.74	29.6	10,913	0.27%
2024/04/17	10.4	11.93	0.1	12.00	11.90	10.3	10,745	0.10%
2024/04/16	80.8	11.96	52.6	11.90	11.90	28.2	10,650	0.26%
2024/04/15	22	12.57	34.1	12.55	12.50	-12.1	10,230	-0.12%
2024/04/12	11.2	12.58	12.4	12.55	12.57	-1.2	10,188	-0.01%
2024/04/11	4.2	12.46	64.3	12.46	12.50	-60.1	10,199	-0.59%
2024/04/10	23.2	12.55	19.2	12.55	12.53	4	10,346	0.04%
2024/04/09	18.2	12.46	17.1	12.46	12.45	1.1	10,361	0.01%
2024/04/08	16.8	12.49	52	12.47	12.48	-35.2	10,358	-0.34%
2024/04/03	4.2	12.72	38	12.72	12.68	-33.8	10,281	-0.33%
2024/04/02	23.4	12.74	11	12.71	12.70	12.4	10,339	0.12%
2024/04/01	27.2	12.80	11.1	12.76	12.71	16.2	10,314	0.16%
2024/03/29	12.2	12.88	16.6	12.91	12.82	-4.4	10,327	-0.04%
2024/03/28	7.4	12.88	60.5	12.86	12.85	-53.1	10,424	-0.51%
2024/03/27	2.3	12.79	15	12.81	12.76	-12.7	10,360	-0.12%
2024/03/26	5.6	12.72	2	12.75	12.76	3.6	10,316	0.03%
2024/03/25	6.2	12.84	49.2	12.86	12.81	-43	10,376	-0.41%
2024/03/22	45.2	12.81	60.5	12.80	12.82	-15.3	10,424	-0.15%
2024/03/21	6.4	12.64	36	12.66	12.69	-29.6	10,360	-0.29%
2024/03/20	3.2	12.53	30	12.53	12.51	-26.7	10,408	-0.26%
2024/03/19	2.2	12.51	15.1	12.53	12.56	-12.9	10,501	-0.12%
2024/03/18	22.2	12.36	31.5	12.47	12.29	-9.2	10,354	-0.09%
2024/03/15	49.7	12.61	31.1	12.63	12.53	18.6	10,153	0.18%
2024/03/14	23.2	12.73	25.1	12.72	12.74	-1.9	10,067	-0.02%
2024/03/13	14.3	12.49	14.1	12.44	12.52	0.2	9,917	0.00%
2024/03/12	8.8	12.44	14.3	12.43	12.44	-5.5	9,916	-0.06%
2024/03/11	28.2	12.50	12	12.54	12.55	16.2	9,805	0.17%
2024/03/08	28	12.60	29.9	12.68	12.57	-1.9	9,765	-0.02%
2024/03/07	31.2	12.58	93	12.58	12.60	-61.8	9,614	-0.64%
2024/03/06	22.2	12.65	26.1	12.64	12.61	-3.9	9,520	-0.04%
2024/03/05	12.2	12.59	106.4	12.56	12.58	-94.1	9,461	-0.99%	大賣/
2024/03/04	53.8	12.60	43	12.61	12.62	10.8	9,433	0.11%
2024/03/01	39.3	12.52	93.8	12.52	12.54	-54.5	9,453	-0.58%
2024/02/29	64.2	12.51	102	12.49	12.48	-37.7	9,402	-0.40%	大賣/
2024/02/27	10	12.17	96	12.19	12.23	-86	9,222	-0.93%
2024/02/26	61.9	12.10	44.1	12.10	12.07	17.8	9,143	0.20%
2024/02/23	24.5	12.30	47	12.32	12.33	-22.5	8,998	-0.25%
2024/02/22	3	12.29	26	12.29	12.28	-23	9,022	-0.25%
2024/02/21	41.5	12.34	41.1	12.34	12.29	0.4	9,370	0.00%
2024/02/20	46.5	12.28	554.3	12.29	12.31	-507.8	9,248	-5.49%	大賣/鉅額交易
2024/02/19	25	12.01	36.4	12.03	12.05	-11.4	9,010	-0.13%
2024/02/16	3	11.91	5	11.91	11.93	-2	9,058	-0.02%
2024/02/15	17	11.91	8.3	11.91	11.91	8.7	8,992	0.10%
2024/02/05	3.6	11.78	86	11.78	11.79	-82.4	8,919	-0.92%
2024/02/02	10	11.78	27.5	11.80	11.76	-17.5	8,976	-0.20%
2024/02/01	55.2	11.72	31	11.75	11.75	24.2	9,269	0.26%
2024/01/31	4	11.78	28.2	11.83	11.77	-24.2	9,285	-0.26%
2024/01/30	11.2	11.74	0	0.00	11.73	11.2	9,326	0.12%
2024/01/29	9.4	11.77	2	11.77	11.78	7.4	9,517	0.08%
2024/01/26	29.3	11.78	20	11.79	11.80	9.3	9,774	0.10%
2024/01/25	14	11.80	9	11.79	11.80	5	10,036	0.05%
2024/01/24	13	11.84	5	11.84	11.84	8	10,400	0.08%
2024/01/23	11	11.88	12	11.86	11.86	-1	10,639	-0.01%
2024/01/22	18	11.96	92	11.91	11.89	-74	10,788	-0.69%
2024/01/19	3.1	11.92	7.2	11.91	11.91	-4.1	11,145	-0.04%
2024/01/18	21.2	11.82	0	0.00	11.82	21.2	11,659	0.18%
2024/01/17	24	11.82	22.8	11.82	11.81	1.2	11,638	0.01%
2024/01/16	7.5	11.71	5.6	11.70	11.72	1.9	11,517	0.02%
2024/01/15	26.1	11.70	2.9	11.71	11.72	23.1	11,577	0.20%
2024/01/12	11.4	11.67	27.9	11.68	11.66	-16.5	11,819	-0.14%
2024/01/11	12.3	11.81	15.1	11.82	11.82	-2.9	12,064	-0.02%
2024/01/10	18.2	11.86	3	11.86	11.86	15.1	12,156	0.12%
2024/01/09	21	11.87	0.6	11.89	11.86	20.4	12,165	0.17%
2024/01/08	17	11.93	25.1	11.93	11.91	-8.1	12,180	-0.07%
2024/01/05	24.4	11.88	0	0.00	11.88	24.4	12,194	0.20%
2024/01/04	35.3	11.91	40.1	11.88	11.94	-4.8	12,221	-0.04%
2024/01/03	6.1	11.69	8.2	11.69	11.72	-2.1	12,132	-0.02%
2024/01/02	27.1	11.75	15	11.76	11.73	12.1	12,210	0.10%
2023/12/29	42.5	11.76	34.7	11.73	11.76	7.8	12,144	0.06%
2023/12/28	15.7	11.64	0.7	11.66	11.66	15	12,241	0.12%
2023/12/27	118	11.73	44	11.73	11.72	74	12,314	0.60%	大買/
2023/12/26	104.1	11.72	10.4	11.72	11.72	93.7	12,394	0.76%	大買/
2023/12/25	10	11.66	5	11.67	11.66	5	12,451	0.04%
2023/12/22	16.3	11.57	3	11.58	11.58	13.3	12,463	0.11%
2023/12/21	4	11.55	7.1	11.57	11.57	-3.1	12,914	-0.02%
2023/12/20	36	11.57	17.6	11.58	11.58	18.4	13,075	0.14%
2023/12/19	27.2	11.50	16	11.50	11.50	11.2	13,470	0.08%
2023/12/18	99.3	11.63	3	11.63	11.60	96.3	13,482	0.71%
2023/12/15	73.3	11.73	36.8	11.73	11.70	36.4	13,340	0.27%
2023/12/14	63.2	11.83	82.2	11.79	11.80	-19	13,258	-0.14%
2023/12/13	6	11.91	7.2	11.93	11.90	-1.2	13,296	-0.01%
2023/12/12	6.9	11.96	40.8	11.93	11.91	-33.9	13,442	-0.25%
2023/12/11	4.2	11.89	46.3	11.87	11.90	-42.1	13,687	-0.31%
2023/12/08	8.1	11.84	14.2	11.85	11.85	-6	13,741	-0.04%
2023/12/07	207.2	11.91	0	0.00	11.79	207.2	13,867	1.49%	大買/鉅額交易
2023/12/06	210	11.90	54.7	11.88	11.90	155.3	13,893	1.12%	大買/鉅額交易
2023/12/05	7.3	11.84	28.5	11.84	11.83	-21.2	13,906	-0.15%
2023/12/04	47.3	11.82	37.1	11.75	11.87	10.2	14,077	0.07%
2023/12/01	11.2	11.62	2	11.61	11.62	9.2	14,108	0.07%
2023/11/30	4.3	11.68	13	11.70	11.72	-8.7	14,121	-0.06%
2023/11/29	23.9	11.65	20	11.67	11.65	3.9	14,170	0.03%
2023/11/28	37.8	11.56	170	11.52	11.55	-132.2	14,210	-0.93%	大賣/鉅額交易
2023/11/27	9.5	11.66	16	11.66	11.65	-6.5	14,233	-0.05%
2023/11/24	41.8	11.61	108.6	11.61	11.63	-66.9	14,410	-0.46%	大賣/
2023/11/22	12.2	11.78	21.6	11.78	11.78	-9.4	14,502	-0.06%
2023/11/21	41	11.77	1	11.80	11.78	40	14,650	0.27%
2023/11/20	55.1	11.69	110.3	11.74	11.75	-55.2	14,763	-0.37%	大賣/
2023/11/17	31	12.02	3.1	12.07	12.03	27.9	14,590	0.19%
2023/11/16	13.6	12.10	10.2	12.08	12.02	3.4	15,045	0.02%
2023/11/15	109	12.20	11.3	12.17	12.23	97.7	15,941	0.61%	大買/
2023/11/14	2	12.04	2	12.02	12.03	0	16,481	0.00%
2023/11/13	0	0.00	4.1	12.05	11.99	-4.1	16,650	-0.02%
2023/11/10	13.6	11.96	56	11.96	11.95	-42.4	16,804	-0.25%
2023/11/09	8	12.02	212.9	12.00	12.05	-205	16,835	-1.22%	大賣/鉅額交易
2023/11/08	15.1	11.64	1	11.67	11.63	14.1	17,037	0.08%
2023/11/07	26	11.71	11	11.72	11.70	15	17,250	0.09%
2023/11/06	335.9	11.65	1	11.69	11.70	334.9	17,399	1.92%	大買/鉅額交易
2023/11/03	17.2	11.56	36	11.58	11.57	-18.8	17,415	-0.11%
2023/11/02	94	11.33	6	11.29	11.34	88	17,341	0.51%
2023/11/01	42.3	11.04	6	11.02	11.05	36.3	17,309	0.21%
2023/10/31	42.7	11.14	5	11.13	11.13	37.7	17,200	0.22%
2023/10/30	15.3	11.24	0	0.00	11.25	15.3	17,376	0.09%
2023/10/27	27.2	11.30	1	11.36	11.34	26.2	17,454	0.15%
2023/10/26	147.4	11.49	1	11.45	11.40	146.4	17,253	0.85%	大買/鉅額交易
2023/10/25	5	12.05	5	12.03	12.01	0	16,867	0.00%
2023/10/24	11	11.84	1	11.79	11.88	10	17,056	0.06%
2023/10/23	8	11.93	24.2	11.97	11.82	-16.2	17,115	-0.09%
2023/10/20	84.2	11.69	1.1	11.67	11.67	83.1	17,253	0.48%
2023/10/19	80.3	11.96	55.1	11.99	11.89	25.2	17,264	0.15%
2023/10/18	15.7	12.27	7.4	12.28	12.27	8.3	17,011	0.05%
2023/10/17	8	12.53	0	0.00	12.58	8	16,957	0.05%
2023/10/16	6	12.56	10	12.57	12.58	-4	17,016	-0.02%
2023/10/13	10	12.56	8.7	12.57	12.56	1.3	17,073	0.01%
2023/10/12	201.7	12.70	7.1	12.67	12.73	194.6	17,089	1.14%	大買/鉅額交易
2023/10/11	0.2	12.53	4	12.53	12.52	-3.8	17,168	-0.02%
2023/10/06	17.7	12.24	50.8	12.24	12.22	-33.1	17,191	-0.19%
2023/10/05	58.2	12.43	10	12.41	12.42	48.2	17,114	0.28%
2023/10/04	29.1	12.16	29	12.30	12.37	0.1	17,208	0.00%
2023/10/03	23.6	12.48	6	12.50	12.40	17.6	17,203	0.10%
2023/10/02	6	12.66	7	12.62	12.70	-1	17,245	-0.01%
2023/09/28	11	12.54	8.2	12.46	12.44	2.8	17,291	0.02%
2023/09/27	24.4	12.35	0	0.00	12.37	24.4	17,195	0.14%
2023/09/26	78.1	12.52	48	12.49	12.46	30.1	17,121	0.18%
2023/09/25	32	13.01	12	12.99	13.01	20	16,704	0.12%
2023/09/22	181.6	12.94	20	12.95	12.95	161.6	16,701	0.97%	大買/鉅額交易
2023/09/21	6	13.44	17	13.44	13.40	-11	16,411	-0.07%
2023/09/20	6	13.34	3	13.37	13.37	3	16,443	0.02%
2023/09/19	21.3	13.29	25.4	13.27	13.29	-4.1	16,565	-0.02%
2023/09/18	45.2	13.38	1	13.31	13.29	44.2	16,897	0.26%
2023/09/15	76.1	13.50	5	13.56	13.45	71.1	16,802	0.42%
2023/09/14	138.6	13.68	12	13.60	13.56	126.6	16,734	0.76%	大買/鉅額交易
2023/09/13	26	13.88	11.3	13.93	13.84	14.7	16,588	0.09%
2023/09/12	56.2	13.71	186	13.73	13.74	-129.8	16,671	-0.78%	大賣/鉅額交易
2023/09/11	12	13.86	95.4	13.89	13.91	-83.4	16,692	-0.50%
2023/09/08	3	13.90	18.2	13.90	13.90	-15.2	16,784	-0.09%
2023/09/07	4	13.92	189	13.91	13.87	-185	16,997	-1.09%	大賣/鉅額交易
2023/09/06	31	13.81	98	13.81	13.80	-67	16,962	-0.40%
2023/09/05	11	13.75	42	13.75	13.75	-31	16,971	-0.18%
2023/09/04	60	13.64	10	13.65	13.65	50	17,189	0.29%
2023/09/01	26	13.68	6	13.67	13.64	20	17,380	0.12%
2023/08/31	203	13.50	77.1	13.57	13.69	125.9	17,426	0.72%	大買/鉅額交易
2023/08/30	151.8	13.47	107.1	13.50	13.38	44.7	17,464	0.26%	大買/大賣/
2023/08/29	34.2	13.46	12.8	13.46	13.39	21.4	17,419	0.12%
2023/08/28	2	13.39	18.9	13.34	13.39	-16.9	17,211	-0.10%
2023/08/25	2.5	13.21	16.5	13.21	13.19	-14	17,126	-0.08%
2023/08/24	24	13.18	2	13.19	13.19	22	16,962	0.13%
2023/08/23	10	13.22	59.1	13.28	13.16	-49.1	16,802	-0.29%
2023/08/22	142.1	13.04	97	13.10	12.93	45.1	16,605	0.27%	大買/
2023/08/21	151.2	13.20	78	13.21	13.21	73.3	16,193	0.45%	大買/
2023/08/18	100.7	13.73	571.8	13.71	13.56	-471.1	15,283	-3.08%	大賣/鉅額交易
2023/08/17	9	14.00	44.5	14.01	14.03	-35.5	14,547	-0.24%
2023/08/16	112	13.94	209.2	13.95	13.95	-97.2	14,422	-0.67%	大買/大賣/
2023/08/15	264	13.93	40.3	13.98	13.92	223.7	14,344	1.56%	大買/鉅額交易
2023/08/14	9	13.99	486.8	13.99	14.00	-477.8	14,240	-3.35%	大賣/鉅額交易
2023/08/11	26	13.72	52.8	13.79	13.74	-26.8	13,871	-0.19%
2023/08/10	46	13.75	39.4	13.80	13.81	6.6	13,800	0.05%
2023/08/09	120.3	13.94	32.7	13.91	13.85	87.6	13,987	0.63%	大買/
2023/08/08	113	13.95	18.1	13.95	13.97	94.9	13,927	0.68%	大買/
2023/08/07	44.3	13.85	21.3	13.81	13.83	23	13,862	0.17%
2023/08/04	26	13.38	207.6	13.39	13.60	-181.6	13,756	-1.32%	大賣/鉅額交易
2023/08/02	131.6	13.58	189.4	13.52	13.52	-57.7	13,539	-0.43%	大買/大賣/
2023/08/01	94	13.80	62.5	13.76	13.85	31.5	13,145	0.24%
2023/07/31	25	13.50	133.1	13.52	13.54	-108.1	12,969	-0.83%	大賣/鉅額交易
2023/07/28	72	13.15	107	13.20	13.29	-35	12,789	-0.27%	大賣/
2023/07/27	53.9	13.13	10.4	13.16	13.10	43.5	12,593	0.35%
2023/07/26	11.1	13.16	4.8	13.17	13.16	6.3	12,467	0.05%
2023/07/25	99.4	13.18	17.7	13.19	13.16	81.7	12,423	0.66%
2023/07/24	95.6	13.16	24.8	13.14	13.17	70.8	12,315	0.57%
2023/07/21	14.2	12.79	118.7	12.71	12.83	-104.5	12,557	-0.83%	大賣/鉅額交易
2023/07/20	28.2	12.72	40	12.73	12.72	-11.8	12,498	-0.09%
2023/07/19	20.1	12.83	19.4	12.82	12.79	0.7	12,471	0.01%
2023/07/18	67	12.78	34	12.75	12.73	33	12,431	0.27%
2023/07/17	22	12.74	39.5	12.74	12.76	-17.5	12,347	-0.14%
2023/07/14	69	12.68	33.2	12.67	12.66	35.8	12,274	0.29%
2023/07/13	117	12.64	11.7	12.63	12.63	105.3	12,216	0.86%	大買/鉅額交易
2023/07/12	28.1	12.54	20	12.55	12.54	8.1	12,254	0.07%
2023/07/11	156.8	12.57	56.2	12.58	12.58	100.6	12,282	0.82%	大買/
2023/07/10	101	12.44	27.2	12.43	12.45	73.8	12,209	0.60%	大買/
2023/07/07	54	12.24	97.5	12.25	12.24	-43.5	12,133	-0.36%
2023/07/06	21	12.27	57.1	12.28	12.28	-36.1	12,120	-0.30%
2023/07/05	38	12.32	8.2	12.33	12.32	29.8	12,042	0.25%
2023/07/04	16.1	12.26	35	12.28	12.30	-18.9	12,239	-0.15%
2023/07/03	18	12.26	4.2	12.29	12.29	13.8	12,624	0.11%
2023/06/30	95	12.23	87.8	12.22	12.20	7.2	12,732	0.06%
2023/06/29	65	12.42	3	12.41	12.40	62	12,953	0.48%
2023/06/28	61	12.40	9	12.39	12.43	52	12,891	0.40%
2023/06/27	24	12.28	49	12.27	12.28	-25	12,868	-0.19%
2023/06/26	37.3	12.21	18.8	12.23	12.24	18.5	12,867	0.14%
2023/06/21	4	12.00	17.7	12.00	11.99	-13.7	12,644	-0.11%
2023/06/20	19	11.90	62.5	11.88	11.90	-43.5	12,763	-0.34%
2023/06/19	42.8	11.93	58.5	11.93	11.90	-15.7	12,952	-0.12%
2023/06/16	84	11.94	39.9	11.97	12.04	44.1	13,305	0.33%
2023/06/15	178	11.98	26.1	11.98	11.96	151.9	13,485	1.13%	大買/鉅額交易
2023/06/14	52.9	12.05	14.8	12.04	12.04	38.1	13,570	0.28%
2023/06/13	48	11.97	72	11.97	11.97	-24	13,948	-0.17%
2023/06/12	50	11.82	116.1	11.83	11.77	-66.1	13,812	-0.48%	大賣/
2023/06/09	43.1	11.76	16.1	11.77	11.80	27	13,895	0.19%
2023/06/08	30.2	11.82	119.6	11.81	11.81	-89.4	13,962	-0.64%	大賣/
2023/06/07	167	11.74	61.4	11.74	11.74	105.6	13,788	0.77%	大買/鉅額交易
2023/06/06	33	11.61	8.1	11.61	11.60	24.9	13,648	0.18%
2023/06/05	37	11.59	104.2	11.58	11.62	-67.2	13,740	-0.49%	大賣/
2023/06/02	41	11.51	35.1	11.50	11.52	5.9	13,714	0.04%
2023/06/01	25.1	11.45	22	11.42	11.42	3.1	13,735	0.02%
2023/05/31	31	11.49	7.1	11.48	11.49	23.9	13,839	0.17%
2023/05/30	79.1	11.47	11.4	11.48	11.47	67.7	13,969	0.48%
2023/05/29	6	11.42	12	11.43	11.45	-6	14,246	-0.04%
2023/05/26	7	11.40	2	11.42	11.40	5	14,429	0.03%
2023/05/25	16	11.38	5.3	11.40	11.41	10.7	14,882	0.07%
2023/05/24	13.1	11.40	14.2	11.40	11.40	-1.1	14,983	-0.01%
2023/05/23	15.7	11.46	31	11.47	11.45	-15.3	15,177	-0.10%
2023/05/22	91	11.46	8	11.46	11.45	83	15,404	0.54%
2023/05/19	25.7	11.53	15.8	11.50	11.48	10	15,437	0.06%
2023/05/18	13.1	11.53	14.3	11.52	11.53	-1.2	15,512	-0.01%
2023/05/17	12.2	11.51	3	11.52	11.53	9.2	15,649	0.06%
2023/05/16	29.8	11.52	138	11.52	11.54	-108.2	15,656	-0.69%	大賣/鉅額交易
2023/05/15	31.8	11.52	160	11.55	11.55	-128.2	15,633	-0.82%	大賣/鉅額交易
2023/05/12	18.1	11.38	6	11.36	11.38	12.1	15,354	0.08%
2023/05/11	26.3	11.35	14	11.33	11.34	12.3	15,365	0.08%
2023/05/10	32	11.33	3	11.34	11.35	29	15,591	0.19%
2023/05/09	27.1	11.32	16	11.32	11.33	11.1	15,629	0.07%
2023/05/08	7.1	11.28	0	0.00	11.29	7.1	15,765	0.05%
2023/05/05	23	11.20	0	0.00	11.21	23	15,883	0.14%
2023/05/04	17.5	11.24	30	11.24	11.25	-12.5	16,492	-0.08%
2023/05/03	7.2	11.29	5.2	11.29	11.29	2	16,755	0.01%
2023/05/02	60	11.31	23	11.32	11.33	37	17,076	0.22%
2023/04/28	4.1	11.22	18	11.23	11.25	-13.9	17,710	-0.08%
2023/04/27	14	11.17	18	11.19	11.16	-4	17,767	-0.02%
2023/04/26	54.3	11.09	17	11.10	11.12	37.3	17,866	0.21%
2023/04/25	9	11.23	1	11.22	11.22	8	17,469	0.05%
2023/04/24	18.1	11.23	4	11.25	11.30	14.1	17,559	0.08%
2023/04/21	21.2	11.29	4	11.29	11.28	17.2	17,658	0.10%
2023/04/20	33	11.30	7	11.31	11.30	26	17,866	0.15%
2023/04/19	13.3	11.35	11.7	11.36	11.35	1.6	18,184	0.01%
2023/04/18	4	11.34	5.2	11.32	11.33	-1.2	18,436	-0.01%
2023/04/17	48.2	11.33	25.2	11.33	11.34	23	18,578	0.12%
2023/04/14	25.6	11.43	43	11.41	11.41	-17.4	18,952	-0.09%
2023/04/13	26.2	11.44	7	11.44	11.45	19.2	19,085	0.10%
2023/04/12	0	0.00	12	11.47	11.47	-12	19,252	-0.06%
2023/04/11	79.3	11.40	50.3	11.37	11.38	29	19,364	0.15%
2023/04/10	59.2	11.46	2	11.46	11.45	57.2	19,446	0.29%
2023/04/07	128.1	11.44	37	11.44	11.42	91.1	19,929	0.46%	大買/
2023/04/06	28	11.54	119.3	11.53	11.55	-91.3	20,061	-0.45%	大賣/
2023/03/31	8.9	11.38	10	11.37	11.38	-1.1	19,807	-0.01%
2023/03/30	12	11.35	25.3	11.34	11.37	-13.3	20,007	-0.07%
2023/03/29	43.7	11.18	6.1	11.18	11.17	37.6	19,836	0.19%
2023/03/28	17.3	11.19	38	11.22	11.22	-20.7	20,716	-0.10%
2023/03/27	26.4	11.15	11.7	11.15	11.15	14.7	20,723	0.07%
2023/03/24	15	11.10	12	11.11	11.11	3	20,877	0.01%
2023/03/23	47.2	11.03	1	11.02	11.02	46.2	20,786	0.22%
2023/03/22	16.3	11.11	5	11.09	11.11	11.3	20,803	0.05%
2023/03/21	97.3	10.98	0	0.00	10.96	97.3	21,252	0.46%
2023/03/20	79.7	11.09	145.2	11.07	11.04	-65.5	20,980	-0.31%	大賣/
2023/03/17	39.3	11.25	10	11.19	11.20	29.3	21,046	0.14%
2023/03/16	10	11.29	15	11.29	11.24	-5	21,361	-0.02%
2023/03/15	5.2	11.24	7	11.21	11.27	-1.8	21,332	-0.01%
2023/03/14	45.2	11.17	22.9	11.19	11.18	22.3	21,857	0.10%
2023/03/13	26.3	11.29	3	11.31	11.33	23.3	22,930	0.10%
2023/03/10	24.2	11.22	3.4	11.22	11.21	20.7	23,537	0.09%
2023/03/09	3.6	11.26	5	11.26	11.25	-1.4	24,278	-0.01%
2023/03/08	19.5	11.21	3	11.20	11.21	16.5	24,859	0.07%
2023/03/07	53.3	11.25	10.5	11.26	11.25	42.8	25,227	0.17%
2023/03/06	23.3	11.28	2	11.28	11.32	21.3	25,624	0.08%
2023/03/03	22.3	11.23	22	11.23	11.21	0.3	25,838	0.00%
2023/03/02	23	11.26	58	11.26	11.25	-35	26,528	-0.13%
2023/03/01	88.3	11.24	1.1	11.22	11.26	87.2	26,677	0.33%
2023/02/24	30.7	11.39	4	11.37	11.38	26.7	26,925	0.10%
2023/02/23	56.4	11.43	3	11.42	11.40	53.4	27,100	0.20%
2023/02/22	27.1	11.55	13	11.56	11.54	14.1	28,121	0.05%
2023/02/21	35.1	11.69	9.2	11.69	11.67	25.9	29,372	0.09%
2023/02/20	17.2	11.61	34.7	11.60	11.64	-17.5	30,110	-0.06%
2023/02/17	9.1	11.50	16	11.51	11.51	-6.9	30,734	-0.02%
2023/02/16	11.1	11.55	19	11.54	11.55	-7.9	31,757	-0.02%
2023/02/15	10.6	11.44	1	11.44	11.49	9.6	32,287	0.03%
2023/02/14	31	11.43	2	11.42	11.45	29	32,926	0.09%
2023/02/13	106.7	11.39	27.7	11.39	11.39	79	33,363	0.24%	大買/
2023/02/10	21.3	11.44	46	11.45	11.44	-24.7	34,024	-0.07%
2023/02/09	25.9	11.50	0	0.00	11.50	25.9	34,532	0.08%
2023/02/08	46.8	11.51	23	11.54	11.50	23.8	34,853	0.07%
2023/02/07	32.4	11.64	1	11.60	11.60	31.4	34,552	0.09%
2023/02/06	19.2	11.55	1.7	11.59	11.60	17.5	34,476	0.05%
2023/02/03	24.2	11.56	6	11.58	11.55	18.2	34,351	0.05%
2023/02/02	82.5	11.58	81	11.58	11.62	1.5	34,391	0.00%
2023/02/01	47.3	11.88	9.1	11.91	11.81	38.2	33,838	0.11%
2023/01/31	28.5	11.78	0	0.00	11.75	28.5	33,627	0.08%
2023/01/30	80.6	11.98	46	11.98	11.94	34.6	33,439	0.10%
2023/01/17	15.1	11.56	47	11.54	11.58	-31.9	33,050	-0.10%
2023/01/16	12	11.52	50	11.53	11.52	-38	33,367	-0.11%
2023/01/13	5	11.56	45	11.56	11.56	-40	33,546	-0.12%
2023/01/12	37.1	11.58	11	11.57	11.55	26.1	33,535	0.08%
2023/01/11	54.4	11.53	10.2	11.53	11.59	44.3	33,496	0.13%
2023/01/10	33.4	11.44	47.2	11.48	11.43	-13.8	33,361	-0.04%
2023/01/09	29	11.61	18	11.61	11.59	11	33,250	0.03%
2023/01/06	24	11.62	52	11.62	11.61	-28	33,026	-0.08%
2023/01/05	73.1	11.59	22	11.59	11.58	51.1	32,930	0.16%
2023/01/04	74.9	11.48	30.5	11.46	11.49	44.4	32,893	0.14%
2023/01/03	10	11.05	20	11.02	11.18	-10	32,702	-0.03%
2022/12/30	53	11.08	3	11.09	11.13	50	33,184	0.15%
2022/12/29	29	11.03	2.1	11.08	11.03	26.9	33,391	0.08%
2022/12/28	24.1	10.97	85.1	10.93	10.99	-61	33,518	-0.18%
2022/12/27	114.4	10.80	50	10.83	10.88	64.4	33,567	0.19%	大買/
2022/12/26	79.9	11.06	2	11.10	10.99	77.9	33,175	0.23%
2022/12/23	27.1	11.07	22	11.10	11.05	5.1	32,988	0.02%
2022/12/22	80	11.21	10	11.23	11.18	70	32,826	0.21%
2022/12/21	24.2	11.22	0	0.00	11.19	24.2	32,532	0.07%
2022/12/20	91.2	11.28	11	11.19	11.09	80.2	32,326	0.25%
2022/12/19	14.6	11.67	31	11.70	11.71	-16.4	31,460	-0.05%
2022/12/16	17.1	11.65	7	11.63	11.70	10.1	31,300	0.03%
2022/12/15	4	11.70	2	11.75	11.75	2	30,985	0.01%
2022/12/14	7.7	11.73	13	11.74	11.72	-5.3	30,814	-0.02%
2022/12/13	69.9	11.64	17	11.59	11.58	52.9	30,536	0.17%
2022/12/12	52.1	11.88	44	11.81	11.89	8.1	29,774	0.03%
2022/12/09	66.7	11.90	26	11.93	11.95	40.7	29,529	0.14%
2022/12/08	41.7	11.92	17	11.95	12.01	24.7	29,070	0.08%
2022/12/07	31.9	11.66	139	11.62	11.76	-107.1	28,524	-0.38%	大賣/鉅額交易
2022/12/06	23.9	11.97	50	11.97	11.91	-26.1	27,951	-0.09%
2022/12/05	48.5	11.93	96.2	11.83	12.07	-47.7	27,276	-0.17%
2022/12/02	115.4	11.32	14	11.29	11.35	101.4	25,992	0.39%	大買/鉅額交易
2022/12/01	33	11.60	59.2	11.63	11.63	-26.2	25,191	-0.10%
2022/11/30	99.5	11.27	85.7	11.28	11.27	13.8	24,382	0.06%
2022/11/29	77.4	11.01	33	11.14	11.00	44.4	23,677	0.19%
2022/11/28	16.6	10.96	31.2	10.98	11.06	-14.6	23,084	-0.06%
2022/11/25	23.4	10.62	7	10.65	10.64	16.4	22,452	0.07%
2022/11/24	110.6	10.60	62	10.56	10.51	48.6	22,034	0.22%	大買/
2022/11/23	12.1	10.78	2.2	10.80	10.79	9.9	21,179	0.05%
2022/11/22	44	10.80	354.3	10.77	10.85	-310.3	20,994	-1.48%	大賣/鉅額交易
2022/11/21	108.5	10.98	75.3	11.03	10.93	33.2	20,541	0.16%	大買/
2022/11/18	163.6	11.04	118	11.08	10.91	45.6	20,094	0.23%	大買/大賣/
2022/11/17	224	10.62	120.9	10.75	10.88	103.1	18,589	0.55%	大買/大賣/鉅額交易
2022/11/16	138.2	10.10	119.8	10.13	10.33	18.4	17,184	0.11%	大買/大賣/
2022/11/15	152.6	10.12	179	10.12	10.17	-26.4	16,295	-0.16%	大買/大賣/
2022/11/14	233.4	10.03	407.1	10.19	10.00	-173.7	15,495	-1.12%	大買/大賣/鉅額交易
2022/11/11	181.4	10.28	95.2	10.36	10.22	86.2	14,409	0.60%	大買/
2022/11/10	244.1	10.35	55.2	10.29	10.21	188.9	13,686	1.38%	大買/鉅額交易
2022/11/09	168.1	10.78	8	10.77	10.77	160.1	12,868	1.24%	大買/鉅額交易
2022/11/08	377	10.78	8.9	10.75	10.71	368	12,355	2.98%	大買/鉅額交易
2022/11/07	64.2	11.05	37	11.02	11.01	27.2	11,667	0.23%
2022/11/04	38.6	11.13	2	11.19	11.19	36.6	11,046	0.33%
2022/11/03	1.3	11.38	0	0.00	11.40	1.3	10,539	0.01%
2022/11/02	4.3	11.53	1	11.56	11.51	3.3	10,483	0.03%
2022/11/01	41	11.62	4.4	11.62	11.57	36.6	10,425	0.35%
2022/10/31	97.3	11.45	0	0.00	11.35	97.3	10,402	0.94%
2022/10/28	17	11.53	27	11.59	11.49	-10	10,315	-0.10%
2022/10/27	11.3	11.33	4.3	11.29	11.31	7	10,261	0.07%
2022/10/26	11.5	11.26	30	11.29	11.20	-18.5	10,296	-0.18%
2022/10/25	78.5	11.22	1	11.37	11.37	77.5	10,191	0.76%
2022/10/24	102.1	11.56	2	11.95	11.34	100.1	9,939	1.01%	大買/
2022/10/21	95.1	12.00	0	0.00	11.82	95.1	9,573	0.99%
2022/10/20	9	12.22	1	12.27	12.27	8	9,179	0.09%
2022/10/19	12.3	12.39	30.5	12.49	12.34	-18.2	9,092	-0.20%
2022/10/18	11	12.47	0	0.00	12.47	11	8,990	0.12%
2022/10/17	24.4	12.28	8	12.45	12.33	16.4	8,991	0.18%
2022/10/14	0	0.00	5	12.59	12.61	-5	8,869	-0.06%
2022/10/13	55	12.29	18	12.28	12.25	37	8,820	0.42%
2022/10/12	14	12.21	13.6	12.35	12.44	0.4	8,658	0.00%
2022/10/11	52.6	12.22	25	12.34	12.14	27.6	8,544	0.32%
2022/10/07	332.1	12.50	31.3	12.46	12.33	300.8	8,213	3.66%	大買/鉅額交易
2022/10/06	115.4	13.00	12	12.94	12.93	103.4	7,495	1.38%	大買/鉅額交易
2022/10/05	18.1	13.04	9	13.11	13.06	9.1	7,060	0.13%
2022/10/04	113.2	13.05	24.8	13.06	13.05	88.4	6,743	1.31%	大買/
2022/10/03	11	13.23	2.2	13.24	13.11	8.7	6,429	0.14%
2022/09/30	26.1	13.37	11	13.43	13.38	15.1	6,330	0.24%
2022/09/29	29.3	13.79	21	13.78	13.76	8.3	6,274	0.13%
2022/09/28	10.3	13.85	11	13.79	13.79	-0.7	6,402	-0.01%
2022/09/27	1.2	14.09	85.5	14.06	14.09	-84.3	6,341	-1.33%
2022/09/26	20.5	14.13	67	14.24	14.07	-46.5	6,326	-0.74%
2022/09/23	3	14.46	1	14.44	14.43	2	6,261	0.03%
2022/09/22	0.2	14.42	2	14.40	14.38	-1.8	6,315	-0.03%
2022/09/21	4	14.49	0	0.00	14.41	4	6,373	0.06%
2022/09/20	10	14.47	40	14.48	14.47	-30	6,428	-0.47%
2022/09/19	0.3	14.57	10	14.65	14.56	-9.7	6,628	-0.15%
2022/09/16	2	14.64	0.1	14.68	14.66	1.9	6,712	0.03%
2022/09/15	2.5	14.66	0	0.00	14.67	2.5	6,797	0.04%
2022/09/14	56.5	14.57	3	14.59	14.58	53.5	6,948	0.77%
2022/09/13	36.4	14.79	0	0.00	14.78	36.4	7,187	0.51%
2022/09/12	2	14.82	11	14.81	14.83	-9	7,341	-0.12%
2022/09/08	6.2	14.67	29	14.68	14.74	-22.9	7,659	-0.30%
2022/09/07	10	14.87	43.5	14.84	14.84	-33.5	7,846	-0.43%
2022/09/06	2	14.86	52	14.91	14.99	-50	8,177	-0.61%
2022/09/05	2	14.84	15	14.80	14.85	-13	8,299	-0.16%
2022/09/02	8	14.72	9	14.74	14.74	-1	8,485	-0.01%
2022/09/01	1	14.69	8.1	14.70	14.72	-7.1	8,501	-0.08%
2022/08/31	3	14.76	0	0.00	14.79	3	8,534	0.04%
2022/08/30	4	14.77	6	14.72	14.83	-2	8,639	-0.02%
2022/08/29	7.2	14.63	1	14.62	14.62	6.2	8,799	0.07%
2022/08/26	2	14.87	8	14.99	14.88	-6	8,823	-0.07%
2022/08/25	1	14.84	14	14.83	14.87	-13	8,804	-0.15%
2022/08/24	4	14.72	4	14.75	14.74	0	8,862	0.00%
2022/08/23	3.5	14.55	16	14.55	14.55	-12.5	8,999	-0.14%
2022/08/22	38.2	14.70	26.3	14.70	14.64	11.9	9,237	0.13%
2022/08/19	8.8	14.91	15.1	14.91	14.92	-6.2	9,383	-0.07%
2022/08/18	20	14.85	14	14.83	14.91	6	9,499	0.06%
2022/08/17	1.3	14.79	46.4	14.77	14.81	-45.1	9,595	-0.47%
2022/08/16	5	14.73	0	0.00	14.75	5	9,752	0.05%
2022/08/15	6	14.67	10	14.71	14.76	-4	9,861	-0.04%
2022/08/12	24	14.53	1	14.58	14.58	23	9,843	0.23%
2022/08/11	59	14.62	1	14.60	14.65	58	9,830	0.59%
2022/08/10	6	14.50	8	14.52	14.52	-2	10,055	-0.02%
2022/08/09	53.1	14.50	0.7	14.51	14.51	52.4	10,716	0.49%
2022/08/08	8.1	14.52	4.4	14.48	14.51	3.7	11,151	0.03%
2022/08/05	14.1	14.49	1	14.50	14.49	13.1	11,612	0.11%
2022/08/04	22.7	14.46	21	14.46	14.45	1.7	11,637	0.01%
2022/08/03	9	14.36	0	0.00	14.38	9	11,567	0.08%
2022/08/02	7	14.25	43	14.23	14.25	-36	11,712	-0.31%
2022/08/01	5.1	14.08	12	14.11	14.18	-6.9	11,801	-0.06%
2022/07/29	23.3	14.05	13	14.04	14.05	10.3	11,831	0.09%
2022/07/28	36	13.86	4	13.94	13.96	32	11,981	0.27%
2022/07/27	5.5	13.74	0	0.00	13.77	5.5	11,990	0.05%
2022/07/26	2	13.75	0	13.79	13.80	2	11,998	0.02%
2022/07/25	9.3	13.76	0	0.00	13.76	9.3	12,104	0.08%
2022/07/22	21	13.88	2	13.83	13.85	19	12,144	0.16%
2022/07/21	20.3	13.82	26	13.83	13.89	-5.7	12,277	-0.05%
2022/07/20	0.7	13.84	20	13.83	13.84	-19.3	12,668	-0.15%
2022/07/19	17.2	13.63	5	13.61	13.60	12.2	12,681	0.10%
2022/07/18	19	13.80	0	0.00	13.73	19	12,737	0.15%
2022/07/15	4	13.69	1	13.74	13.76	3	12,951	0.02%
2022/07/14	2	13.52	1	13.58	13.61	1	13,183	0.01%
2022/07/13	19.3	13.57	2	13.57	13.64	17.3	13,277	0.13%
2022/07/12	3.5	13.44	4.3	13.43	13.48	-0.8	13,391	-0.01%
2022/07/11	9.5	13.53	5	13.52	13.53	4.5	13,394	0.03%
2022/07/08	38.5	13.50	12.2	13.51	13.52	26.3	13,375	0.20%
2022/07/07	38.2	13.30	12	13.30	13.40	26.2	13,348	0.20%
2022/07/06	30.6	13.57	12.5	13.52	13.51	18.1	13,284	0.14%
2022/07/05	25.2	13.79	2	13.82	13.78	23.2	13,138	0.18%
2022/07/04	0.1	13.84	23	13.80	13.83	-22.9	13,099	-0.17%
2022/07/01	22	13.71	19.2	13.70	13.67	2.8	13,168	0.02%
2022/06/30	15	13.92	64	13.91	13.93	-49	13,167	-0.37%
2022/06/29	3	13.88	17	13.89	13.90	-14	13,079	-0.11%
2022/06/28	15.6	13.85	2	13.87	13.87	13.6	12,995	0.10%
2022/06/27	38.2	13.80	0	0.00	13.85	38.2	13,002	0.29%
2022/06/24	25.5	13.75	5.7	13.76	13.77	19.8	12,778	0.15%
2022/06/23	24.2	13.66	35	13.64	13.63	-10.8	12,767	-0.08%
2022/06/22	8.1	13.71	12	13.72	13.72	-3.9	12,676	-0.03%
2022/06/21	94.6	13.67	10	13.61	13.79	84.6	12,527	0.68%
2022/06/20	10.1	13.87	15.4	13.83	13.78	-5.3	12,279	-0.04%
2022/06/17	148.7	13.83	0	0.00	13.80	148.7	12,160	1.22%	大買/鉅額交易
2022/06/16	60.2	14.04	3	14.06	14.01	57.2	11,853	0.48%
2022/06/15	64.8	14.09	0	14.23	14.07	64.8	11,650	0.56%
2022/06/14	26.2	14.23	6	14.22	14.27	20.2	11,297	0.18%
2022/06/13	31.1	14.59	5	14.59	14.46	26.1	11,135	0.23%
2022/06/10	9.3	14.88	6.5	14.90	14.88	2.8	10,982	0.03%
2022/06/09	18	14.91	4	14.90	14.90	14	11,142	0.13%
2022/06/08	23.1	14.85	29	14.82	14.90	-5.9	11,119	-0.05%
2022/06/07	33.1	14.69	3	14.66	14.66	30.1	11,050	0.27%
2022/06/06	36.4	14.78	0	0.00	14.83	36.4	10,896	0.33%
2022/06/02	15.3	14.86	17	14.85	14.87	-1.7	10,868	-0.02%
2022/06/01	33	14.76	0	0.00	14.78	33	10,933	0.30%
2022/05/31	38.4	14.72	0	0.00	14.73	38.4	10,895	0.35%
2022/05/30	65.1	14.80	11.2	14.87	14.82	53.9	10,705	0.50%
2022/05/27	25	14.80	6	14.83	14.77	19	10,475	0.18%
2022/05/26	123	14.74	32	14.75	14.76	91	10,225	0.89%	大買/
2022/05/25	16	14.48	31.5	14.45	14.51	-15.5	10,024	-0.15%
2022/05/24	46.3	14.26	0	0.00	14.37	46.3	9,971	0.46%
2022/05/23	56.6	14.52	0	0.00	14.47	56.6	9,772	0.58%
2022/05/20	49.3	14.70	19	14.68	14.72	30.3	9,709	0.31%
2022/05/19	19.2	14.42	27	14.47	14.53	-7.9	9,682	-0.08%
2022/05/18	54.6	14.49	37	14.57	14.61	17.6	9,554	0.18%
2022/05/17	178.9	14.01	3	13.98	14.00	175.9	9,290	1.89%	大買/鉅額交易
2022/05/16	94.3	14.31	10	14.34	14.31	84.3	8,639	0.98%
2022/05/13	116.5	14.72	18	14.66	14.75	98.5	8,213	1.20%	大買/
2022/05/12	16.2	15.11	16.2	15.07	15.00	0	7,777	0.00%
2022/05/11	39.5	15.26	2	15.25	15.19	37.5	7,681	0.49%
2022/05/10	81.3	15.12	6	15.14	15.21	75.3	7,616	0.99%
2022/05/09	82.6	15.36	44	15.40	15.31	38.6	7,373	0.52%
2022/05/06	9.6	15.77	0	0.00	15.81	9.6	7,177	0.13%
2022/05/05	96.1	15.82	4	15.79	15.77	92.1	7,170	1.28%
2022/05/04	10.4	15.90	0	0.00	15.94	10.4	7,068	0.15%
2022/05/03	3.2	15.95	0.2	15.97	15.95	3	7,205	0.04%
2022/04/29	2.2	15.85	1	15.90	15.98	1.2	7,423	0.02%
2022/04/28	32.6	15.81	6.2	15.85	15.80	26.4	7,380	0.36%
2022/04/27	61.2	15.50	6.1	15.48	15.45	55.1	7,442	0.74%
2022/04/26	94.7	15.52	0	0.00	15.45	94.7	7,856	1.21%
2022/04/25	74.6	16.02	14	16.05	15.92	60.6	7,824	0.77%
2022/04/22	12.1	16.12	10	16.19	16.18	2.1	7,836	0.03%
2022/04/21	50.8	16.18	0	0.00	16.20	50.8	7,835	0.65%
2022/04/20	93.2	16.40	1	16.49	16.43	92.2	7,614	1.21%
2022/04/19	11	16.67	0	0.00	16.72	11	7,662	0.14%
2022/04/18	25	16.77	0	0.00	16.75	25	7,666	0.33%
2022/04/15	11.3	16.97	0	0.00	16.98	11.3	7,570	0.15%
2022/04/14	2	17.11	10	17.08	17.05	-8	7,581	-0.11%
2022/04/13	30.3	17.01	3	17.06	17.07	27.3	7,643	0.36%
2022/04/12	0	0.00	12.4	17.12	17.06	-12.4	7,759	-0.16%
2022/04/11	4	17.09	5.4	17.10	17.07	-1.4	7,736	-0.02%
2022/04/08	3.1	17.19	11	17.20	17.20	-7.9	7,718	-0.10%
2022/04/07	5.4	17.30	25	17.22	17.18	-19.6	7,727	-0.25%
2022/04/06	17	17.33	43.9	17.31	17.33	-26.9	7,675	-0.35%
2022/04/01	6.1	17.11	9	17.02	17.12	-2.9	7,669	-0.04%
2022/03/31	5	17.00	2	17.01	17.02	3	7,723	0.04%
2022/03/30	15.3	17.04	1	17.09	17.01	14.2	7,818	0.18%
2022/03/29	36.1	17.05	16	17.06	17.09	20.1	7,842	0.26%
2022/03/28	3.1	17.06	0.4	17.12	17.04	2.7	7,848	0.03%
2022/03/25	10.2	17.25	0.7	17.20	17.15	9.5	7,838	0.12%
2022/03/24	4	17.22	21	17.24	17.23	-17	7,891	-0.22%
2022/03/23	4	17.31	6	17.31	17.34	-2	7,937	-0.03%
2022/03/22	3	17.11	21.5	17.13	17.21	-18.5	7,894	-0.23%
2022/03/21	4	16.86	1.6	16.89	16.94	2.4	7,865	0.03%
2022/03/18	16.8	16.80	5.2	16.80	16.78	11.6	7,915	0.15%
2022/03/17	13.1	16.94	2	16.93	16.93	11.1	7,860	0.14%
2022/03/16	2	16.81	2	16.84	16.80	0	7,864	0.00%
2022/03/15	6.3	16.71	51	16.71	16.72	-44.7	7,839	-0.57%
2022/03/14	86.4	16.85	1	16.99	16.80	85.4	7,815	1.09%
2022/03/11	10.2	17.05	5	17.12	17.05	5.2	7,814	0.07%
2022/03/10	33	17.16	0.3	17.18	17.17	32.7	8,049	0.41%
2022/03/09	7.8	17.05	7	17.07	17.09	0.8	8,016	0.01%
2022/03/08	21.3	17.06	34.9	17.07	17.07	-13.5	8,032	-0.17%
2022/03/07	23.1	17.15	45	17.18	17.19	-21.9	7,960	-0.28%
2022/03/04	11	17.21	1	17.20	17.21	10	7,876	0.13%
2022/03/03	3	17.13	0	0.00	17.14	3	8,087	0.04%
2022/03/02	10.2	17.10	4	17.11	17.12	6.2	8,277	0.07%
2022/03/01	4.1	17.15	3	17.15	17.15	1.1	8,310	0.01%
2022/02/25	12.1	17.07	22	17.11	17.11	-9.9	8,397	-0.12%
2022/02/24	31.8	17.09	23	17.05	17.02	8.8	8,438	0.10%
2022/02/23	18	17.19	3	17.14	17.21	15	8,479	0.18%
2022/02/22	10.2	17.12	4	17.13	17.07	6.2	8,560	0.07%
2022/02/21	7	17.27	25	17.21	17.27	-18	8,566	-0.21%
2022/02/18	1	17.22	3	17.22	17.22	-2	8,556	-0.02%
2022/02/17	35.1	17.21	6	17.21	17.18	29.1	8,637	0.34%
2022/02/15	16.1	17.02	3	17.04	17.02	13.1	8,690	0.15%
2022/02/14	17.7	17.11	33	17.08	17.08	-15.3	8,721	-0.18%
2022/02/11	5.2	17.25	2	17.28	17.24	3.2	8,683	0.04%
2022/02/10	2.1	17.36	8	17.34	17.33	-5.9	8,716	-0.07%
2022/02/09	10.1	17.31	6	17.33	17.34	4.1	8,821	0.05%
2022/02/08	9.7	17.27	3.1	17.29	17.25	6.5	8,893	0.07%
2022/02/07	10.2	17.29	30	17.31	17.39	-19.8	8,926	-0.22%
2022/01/26	21.5	17.02	6.5	17.04	17.08	15	8,948	0.17%
2022/01/25	26.1	16.57	19	16.55	16.58	7.1	8,926	0.08%
2022/01/24	28.5	16.85	23	16.87	16.80	5.5	8,800	0.06%
2022/01/21	7	17.06	19	17.06	17.04	-12	8,754	-0.14%
2022/01/20	9	16.94	1	16.92	17.05	8	8,846	0.09%
2022/01/19	84.5	16.81	4	16.80	16.88	80.5	8,791	0.92%
2022/01/18	82.3	17.14	34.4	17.14	17.15	47.9	8,248	0.58%
2022/01/17	83.2	17.49	6	17.52	17.45	77.2	7,884	0.98%
2022/01/14	17	17.53	7	17.54	17.55	10	7,747	0.13%
2022/01/13	20.3	17.68	5	17.75	17.65	15.3	7,704	0.20%
2022/01/12	57.2	17.64	3	17.53	17.55	54.2	7,625	0.71%
2022/01/11	69.3	17.86	1	17.82	17.87	68.3	7,373	0.93%
2022/01/10	7.1	18.01	15	18.04	18.07	-8	7,351	-0.11%
2022/01/07	30	18.02	6	18.02	18.01	24	7,364	0.33%
2022/01/06	16	17.97	32	18.01	18.06	-16	7,459	-0.21%
2022/01/05	9	18.09	62.3	18.08	18.08	-53.3	7,565	-0.71%
2022/01/04	19.2	17.85	13	17.86	17.87	6.2	7,794	0.08%
2022/01/03	0	0.00	16.3	17.72	17.71	-16.3	7,782	-0.21%
2021/12/30	3	17.58	3	17.63	17.64	0	7,860	0.00%
2021/12/29	11.4	17.64	0	0.00	17.65	11.4	7,941	0.14%
2021/12/28	0.1	17.71	21	17.71	17.73	-21	7,993	-0.26%
2021/12/27	11.1	17.54	6.1	17.54	17.53	5	7,911	0.06%
2021/12/24	10.1	17.48	3.1	17.48	17.48	7	7,927	0.09%
2021/12/23	11.3	17.54	2	17.67	17.49	9.3	7,906	0.12%
2021/12/22	4.1	17.73	13.9	17.73	17.72	-9.8	7,930	-0.12%
2021/12/21	0	0.00	26	17.67	17.72	-26	8,059	-0.32%
2021/12/20	2	17.61	12.2	17.63	17.60	-10.1	8,036	-0.13%
2021/12/17	3.1	17.63	15	17.64	17.61	-12	8,017	-0.15%
2021/12/16	2.3	17.61	1	17.62	17.63	1.3	8,017	0.02%
2021/12/15	3	17.64	1	17.63	17.63	2	8,092	0.02%
2021/12/14	13	17.58	5.8	17.59	17.64	7.2	8,117	0.09%
2021/12/10	2.1	17.50	23	17.53	17.51	-20.9	8,110	-0.26%
2021/12/09	4	17.41	1	17.43	17.45	3	8,119	0.04%
2021/12/08	5.1	17.41	12	17.43	17.44	-6.9	8,184	-0.08%
2021/12/07	64.2	17.13	1	17.15	17.23	63.2	8,164	0.77%
2021/12/06	89	17.37	27	17.42	17.31	62	8,013	0.77%
2021/12/03	21	17.79	10	17.76	17.76	11	7,850	0.14%
2021/12/02	6	17.78	13	17.79	17.79	-7	7,917	-0.09%
2021/12/01	18.1	17.76	11	17.75	17.79	7.1	7,992	0.09%
2021/11/30	2	17.90	38.7	17.90	17.90	-36.7	7,944	-0.46%
2021/11/29	11	17.68	10.2	17.61	17.72	0.9	7,894	0.01%
2021/11/26	16	17.91	25	17.92	17.86	-9	7,700	-0.12%
2021/11/25	58.3	17.74	15.2	17.79	17.82	43.1	7,565	0.57%
2021/11/24	2	17.53	5.4	17.55	17.63	-3.4	7,559	-0.04%
2021/11/23	4.3	17.27	51.7	17.29	17.31	-47.4	7,582	-0.63%
2021/11/22	48.3	17.33	9	17.37	17.35	39.3	7,583	0.52%
2021/11/19	4	17.49	5.4	17.54	17.50	-1.4	7,536	-0.02%
2021/11/18	10	17.51	8.1	17.50	17.55	1.9	7,729	0.02%
2021/11/17	16.1	17.47	9	17.47	17.50	7.1	7,916	0.09%
2021/11/16	7.4	17.56	21	17.52	17.49	-13.6	8,312	-0.16%
2021/11/15	1.6	17.47	42	17.49	17.52	-40.4	8,388	-0.48%
2021/11/12	2	17.38	4	17.38	17.37	-2	8,518	-0.02%
2021/11/11	4.1	17.34	45	17.45	17.40	-40.9	8,682	-0.47%
2021/11/10	50	17.32	0	0.00	17.32	50	8,886	0.56%
2021/11/09	3.1	17.45	19	17.46	17.46	-15.9	9,092	-0.17%
2021/11/08	14	17.40	6	17.45	17.50	8	9,200	0.09%
2021/11/05	5	17.23	13.3	17.25	17.25	-8.3	9,386	-0.09%
2021/11/04	19	17.11	56	17.12	17.11	-37	9,790	-0.38%
2021/11/03	6.3	17.26	9.7	17.29	17.18	-3.4	9,873	-0.03%
2021/11/02	5	17.17	20.1	17.15	17.23	-15.1	9,918	-0.15%
2021/11/01	13	17.25	136.5	17.27	17.22	-123.4	9,940	-1.24%	大賣/鉅額交易
2021/10/29	12	17.18	32	17.13	17.14	-20	9,996	-0.20%
2021/10/28	6	16.95	19.3	16.97	17.03	-13.3	10,027	-0.13%
2021/10/27	2.3	16.62	11.3	16.62	16.84	-9	9,967	-0.09%
2021/10/26	21	16.54	16	16.54	16.54	5	10,011	0.05%
2021/10/25	16	16.61	17	16.61	16.66	-1	10,012	-0.01%
2021/10/22	6.4	16.56	6.7	16.59	16.62	-0.3	10,108	0.00%
2021/10/21	12	16.65	15	16.66	16.65	-3	10,239	-0.03%
2021/10/20	3	16.73	9.2	16.76	16.73	-6.2	10,442	-0.06%
2021/10/19	17	16.76	51.9	16.78	16.78	-34.9	10,562	-0.33%
2021/10/18	1	16.78	12	16.80	16.83	-11	10,737	-0.10%
2021/10/15	2	16.87	15	16.86	16.85	-13	10,956	-0.12%
2021/10/14	8	16.84	12.2	16.82	16.80	-4.2	11,598	-0.04%
2021/10/13	12	16.95	67.1	16.92	16.92	-55.1	12,159	-0.45%
2021/10/12	22	16.84	208	16.74	16.91	-186	12,489	-1.49%	大賣/鉅額交易
2021/10/08	10	16.44	2.3	16.45	16.44	7.7	12,525	0.06%
2021/10/07	20	16.45	5.6	16.44	16.42	14.4	13,139	0.11%
2021/10/06	15	16.34	34	16.33	16.34	-19	13,555	-0.14%
2021/10/05	18	16.09	17	16.15	16.20	1	14,363	0.01%
2021/10/04	3	16.09	18.7	16.12	16.11	-15.7	14,423	-0.11%
2021/10/01	6.1	16.11	31	16.14	16.07	-24.9	14,655	-0.17%
2021/09/30	11.3	16.08	0	0.00	16.20	11.3	15,158	0.07%
2021/09/29	16.9	16.00	0	0.00	16.00	16.9	15,325	0.11%
2021/09/28	25.9	15.98	4	16.06	16.06	21.9	15,703	0.14%
2021/09/27	14.2	16.18	0	0.00	16.17	14.2	15,768	0.09%
2021/09/24	13	16.22	15.1	16.22	16.21	-2.1	15,929	-0.01%
2021/09/23	1	16.23	18.2	16.25	16.21	-17.2	16,148	-0.11%
2021/09/22	13	16.09	67	16.06	16.11	-54	16,340	-0.33%
2021/09/17	2	16.23	26	16.27	16.26	-24	16,455	-0.15%
2021/09/16	3	16.23	11.4	16.19	16.23	-8.4	16,510	-0.05%
2021/09/15	5	16.08	1	16.10	16.10	4	16,558	0.02%
2021/09/14	9.1	16.09	0	0.00	16.11	9.1	16,791	0.05%
2021/09/13	7	16.14	2.7	16.13	16.12	4.3	16,964	0.03%
2021/09/10	3	16.18	0	0.00	16.19	3	17,091	0.02%
2021/09/09	8	16.07	14	16.15	16.13	-6	17,336	-0.03%
2021/09/08	6	16.13	3.1	16.11	16.11	2.9	17,425	0.02%
2021/09/07	2.4	16.21	6.6	16.22	16.22	-4.3	17,500	-0.02%
2021/09/06	15.1	16.25	50.3	16.25	16.23	-35.2	17,786	-0.20%
2021/09/03	23	16.23	6.3	16.21	16.23	16.7	17,756	0.09%
2021/09/02	14	16.23	22	16.21	16.21	-8	17,795	-0.04%
2021/09/01	14	16.20	5	16.21	16.26	9	18,001	0.05%
2021/08/31	12	16.16	61	16.16	16.18	-49	18,033	-0.27%
2021/08/30	15	16.18	6.6	16.17	16.15	8.4	18,239	0.05%
2021/08/27	27.3	15.98	0.1	16.06	16.05	27.2	18,350	0.15%
2021/08/26	36.3	16.11	12	16.14	16.15	24.3	18,293	0.13%
2021/08/25	9	16.02	5	16.05	15.98	4	18,360	0.02%
2021/08/24	89	15.97	43	15.98	15.95	46	18,403	0.25%
2021/08/23	22	16.11	66	16.22	16.11	-44	18,318	-0.24%
2021/08/20	2.3	16.41	39	16.60	16.36	-36.7	18,108	-0.20%
2021/08/19	1.2	16.35	40	16.38	16.36	-38.8	17,746	-0.22%
2021/08/18	1.4	16.40	56.7	16.35	16.44	-55.3	17,632	-0.31%
2021/08/17	55.5	16.52	79	16.49	16.39	-23.5	17,512	-0.13%
2021/08/16	3.8	16.46	34	16.45	16.44	-30.3	17,417	-0.17%
2021/08/13	13	16.33	306.6	16.33	16.29	-293.6	17,262	-1.70%	大賣/鉅額交易
2021/08/12	8	16.43	2.1	16.47	16.47	5.9	17,091	0.03%
2021/08/11	4.5	16.48	88.3	16.56	16.58	-83.8	17,003	-0.49%
2021/08/10	1	16.50	96.2	16.52	16.55	-95.2	16,813	-0.57%
2021/08/09	10	16.12	67	16.15	16.23	-57	16,516	-0.35%
2021/08/06	3	16.22	17	16.22	16.22	-14	16,436	-0.09%
2021/08/05	10	16.13	15.3	16.13	16.14	-5.3	16,429	-0.03%
2021/08/04	42	16.21	10	16.24	16.21	32	16,642	0.19%
2021/08/03	13	16.02	31	16.03	16.13	-18	16,703	-0.11%
2021/08/02	7.7	15.97	143	15.96	16.01	-135.3	16,597	-0.82%	大賣/鉅額交易
2021/07/30	13.5	15.81	6.1	15.77	15.85	7.4	16,647	0.04%
2021/07/29	4	15.75	17	15.69	15.74	-13	16,755	-0.08%
2021/07/28	14.5	15.64	54	15.61	15.64	-39.5	16,821	-0.23%
2021/07/27	17	15.64	9	15.68	15.72	8	17,025	0.05%
2021/07/26	44.1	15.53	13	15.53	15.49	31.1	17,482	0.18%
2021/07/23	12	15.75	5	15.78	15.72	7	17,839	0.04%
2021/07/22	41	15.68	20	15.68	15.69	21	18,370	0.11%
2021/07/21	48	15.60	30	15.60	15.61	18	18,841	0.10%
2021/07/20	133	15.31	41	15.30	15.27	92	19,392	0.47%	大買/
2021/07/19	121.5	15.57	20	15.62	15.53	101.5	19,554	0.52%	大買/鉅額交易
2021/07/16	106.2	15.71	11	15.80	15.79	95.2	19,740	0.48%	大買/
2021/07/15	84.7	15.64	11	15.61	15.66	73.7	19,976	0.37%
2021/07/14	297.4	15.62	56	15.63	15.56	241.4	21,265	1.14%	大買/鉅額交易
2021/07/13	196.7	15.80	13	15.78	15.77	183.7	23,780	0.77%	大買/鉅額交易
2021/07/12	262.8	16.06	110.1	16.05	15.97	152.7	23,627	0.65%	大買/大賣/鉅額交易
2021/07/09	60	16.37	21	16.37	16.37	39	23,058	0.17%
2021/07/08	26.1	16.54	11	16.60	16.51	15.1	23,256	0.06%
2021/07/07	178	16.36	105.4	16.33	16.33	72.5	23,318	0.31%	大買/大賣/
2021/07/06	27.7	16.80	51	16.81	16.80	-23.3	23,069	-0.10%
2021/07/05	86.9	16.96	47.7	16.95	16.95	39.2	23,188	0.17%
2021/07/02	63.2	17.07	30.2	17.06	17.13	33	23,000	0.14%
2021/07/01	42	16.87	3.3	16.86	16.86	38.7	23,139	0.17%
2021/06/30	56	16.99	146	16.96	16.98	-90	23,294	-0.39%	大賣/
2021/06/29	42.5	16.76	47.1	16.71	16.81	-4.6	23,402	-0.02%
2021/06/28	36	16.54	37	16.47	16.58	-1	23,536	0.00%
2021/06/25	27.4	16.35	21	16.34	16.34	6.4	23,726	0.03%
2021/06/24	23.1	16.33	8	16.31	16.32	15.1	24,042	0.06%
2021/06/23	82	16.40	19.1	16.44	16.36	62.9	24,336	0.26%
2021/06/22	22	16.33	29.6	16.26	16.34	-7.6	24,478	-0.03%
2021/06/21	47	16.20	18.1	16.21	16.19	28.9	24,686	0.12%
2021/06/18	50	16.15	31	16.16	16.20	19	24,922	0.08%
2021/06/17	56	15.95	22	15.99	15.94	34	25,037	0.14%
2021/06/16	81	16.13	29.7	16.14	16.01	51.4	25,399	0.20%
2021/06/15	10	16.05	194	15.98	16.12	-184	25,698	-0.72%	大賣/鉅額交易
2021/06/11	15	15.60	1	15.69	15.70	14	25,737	0.05%
2021/06/10	23	15.61	6	15.62	15.59	17	26,195	0.06%
2021/06/09	52	15.58	5	15.60	15.59	47	26,724	0.18%
2021/06/08	15	15.85	50	15.89	15.82	-35	27,005	-0.13%
2021/06/07	84	15.87	35	15.93	15.78	49	27,546	0.18%
2021/06/04	101	15.74	20	15.76	15.78	81	27,823	0.29%	大買/
2021/06/03	4	15.61	80	15.61	15.64	-76	28,237	-0.27%
2021/06/02	18.2	15.60	20	15.60	15.57	-1.8	28,868	-0.01%
2021/06/01	24	15.49	27.1	15.52	15.58	-3.1	29,479	-0.01%
2021/05/31	49	15.51	87	15.45	15.45	-38	30,091	-0.13%
2021/05/28	10	15.45	0	0.00	15.45	10	30,633	0.03%
2021/05/27	13	15.50	6	15.50	15.48	7	31,490	0.02%
2021/05/26	33	15.55	20	15.51	15.51	13	32,429	0.04%
2021/05/25	5	15.49	31	15.51	15.51	-26	33,424	-0.08%
2021/05/24	6.1	15.39	119	15.41	15.43	-112.9	34,450	-0.33%	大賣/鉅額交易
2021/05/21	6	15.32	47	15.37	15.37	-41	35,572	-0.12%
2021/05/20	22.3	15.12	33	15.10	15.11	-10.7	36,705	-0.03%
2021/05/19	27	15.11	0.2	15.11	15.10	26.8	38,054	0.07%
2021/05/18	125.1	15.14	15.9	15.16	15.14	109.2	39,554	0.28%	大買/鉅額交易
2021/05/17	76	15.13	432.6	15.09	15.08	-356.6	41,069	-0.87%	大賣/鉅額交易
2021/05/14	57.2	15.26	69	15.24	15.24	-11.8	42,480	-0.03%
2021/05/13	22.1	15.12	138	15.14	15.26	-115.9	44,424	-0.26%	大賣/鉅額交易
2021/05/12	95	15.23	251.2	15.19	15.15	-156.2	46,373	-0.34%	大賣/鉅額交易
2021/05/11	27.1	15.38	71	15.39	15.38	-43.9	47,834	-0.09%
2021/05/10	28.2	15.51	5	15.50	15.50	23.2	50,017	0.05%
2021/05/07	23.5	15.64	9	15.61	15.57	14.5	52,920	0.03%
2021/05/06	59.3	15.71	42	15.72	15.68	17.3	55,981	0.03%
2021/05/05	4	15.52	11	15.46	15.57	-7	59,247	-0.01%
2021/05/04	43.6	15.43	44	15.46	15.40	-0.4	63,631	0.00%
2021/05/03	63.4	15.39	75.5	15.40	15.52	-12.1	67,693	-0.02%
2021/04/29	120.5	15.37	63.5	15.36	15.35	57	70,822	0.08%	大買/
2021/04/28	117.2	15.52	58.5	15.53	15.50	58.7	74,738	0.08%	大買/
2021/04/27	131.7	15.63	129	15.63	15.60	2.7	79,267	0.00%	大買/大賣/
2021/04/26	278.3	15.84	4	15.83	15.85	274.3	85,029	0.32%	大買/鉅額交易
2021/04/23	180	15.76	89	15.77	15.73	91	91,362	0.10%	大買/
2021/04/22	182.8	16.23	196	16.34	16.02	-13.2	100,844	-0.01%	大買/大賣/
2021/04/21	128.1	16.30	371	16.27	16.26	-242.9	115,846	-0.21%	大買/大賣/鉅額交易
2021/04/20	294.5	17.01	783	17.04	16.85	-488.5	150,211	-0.33%	大買/大賣/鉅額交易
2021/04/19	838.8	16.66	3,034	16.62	17.91	-2,195.2	193,276	-1.14%	大買/大賣/鉅額交易