富邦越南 (00885)-第一金-高雄券商分點個股進出

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
11.63
漲跌
▼0.05
漲幅
-0.43%
成交量
2,965張
產業
上市
341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－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	3	11.67	0	0.00	11.68	3	5,558	0.05%
2024/11/25	1	11.49	0	0.00	11.52	1	5,872	0.02%
2024/11/20	1	11.32	0	0.00	11.42	1	6,032	0.02%
2024/11/18	2	11.40	0	0.00	11.35	2	6,036	0.03%
2024/11/15	2	11.58	0	0.00	11.48	2	6,006	0.03%
2024/11/14	1	11.67	0	0.00	11.68	1	5,983	0.02%
2024/11/08	2	11.74	0	0.00	11.70	2	6,041	0.03%
2024/11/05	2	11.53	0	0.00	11.54	2	6,168	0.03%
2024/11/04	2	11.54	0	0.00	11.49	2	6,281	0.03%
2024/11/01	3	11.67	0	0.00	11.63	3	6,706	0.04%
2024/10/28	2	11.73	0	0.00	11.72	2	7,145	0.03%
2024/10/24	1	11.86	0	0.00	11.86	1	7,161	0.01%
2024/10/23	0.2	11.94	0	0.00	11.91	0.2	7,225	0.00%
2024/10/21	2	12.01	0	0.00	12.01	2	7,384	0.03%
2024/10/18	1	12.04	1	12.07	12.02	0	7,341	0.00%
2024/10/17	1	12.03	10	12.04	12.00	-9	7,417	-0.12%
2024/10/16	1	12.13	0	0.00	12.12	1	7,437	0.01%
2024/10/15	1	12.23	0	0.00	12.21	1	7,452	0.01%
2024/10/14	1	12.30	1	12.31	12.31	0	7,457	0.00%
2024/10/08	1	11.98	35	12.01	11.98	-34	7,693	-0.44%
2024/10/04	4	12.10	0	0.00	12.05	4	7,758	0.05%
2024/09/25	0	0.00	3	12.16	12.17	-3	7,652	-0.04%
2024/09/24	0	0.00	6	12.06	12.07	-6	7,629	-0.08%
2024/09/12	0	0.00	1	12.08	12.05	-1	7,988	-0.01%
2024/09/09	0	0.00	1	12.16	12.11	-1	8,326	-0.01%
2024/09/03	3	12.01	13	12.01	12.00	-10	8,029	-0.12%
2024/08/30	1	12.02	0	0.00	12.02	1	8,144	0.01%
2024/08/20	0	0.00	5	11.77	11.75	-5	8,104	-0.06%
2024/08/16	0	0.00	6	11.60	11.60	-6	8,181	-0.07%
2024/08/13	1	11.49	0	0.00	11.45	1	8,290	0.01%
2024/08/09	63	11.50	0	0.00	11.48	63	8,382	0.75%
2024/08/07	0	0.00	40	11.49	11.46	-40	8,511	-0.47%
2024/08/06	10	11.18	3	11.15	11.27	7	8,504	0.08%
2024/08/05	10	11.36	55	11.37	11.24	-45	8,473	-0.53%
2024/08/02	6	11.48	14	11.52	11.46	-8	8,055	-0.10%
2024/08/01	2	11.84	0	0.00	11.84	2	7,766	0.03%
2024/07/30	0	0.00	5	11.84	11.84	-5	7,807	-0.06%
2024/07/29	0	0.00	2	11.87	11.83	-2	7,827	-0.03%
2024/07/23	0	0.00	3	11.92	11.86	-3	7,730	-0.04%
2024/07/22	1	11.81	40	11.83	11.82	-39	7,798	-0.50%
2024/07/19	0	0.00	20	11.89	11.85	-20	7,661	-0.26%
2024/07/18	3	11.87	0	0.00	11.88	3	7,693	0.04%
2024/07/17	1	11.98	0	0.00	11.98	1	7,650	0.01%
2024/07/16	0	0.00	0.6	12.05	12.05	-0.6	7,604	-0.01%
2024/07/11	1	12.12	24	12.13	12.12	-23	8,085	-0.28%
2024/07/10	0	0.00	10	12.11	12.10	-10	8,420	-0.12%
2024/07/09	0	0.00	10	12.00	11.97	-10	8,351	-0.12%
2024/07/08	5	11.99	5	12.02	11.95	0	8,336	0.00%
2024/07/05	1	12.00	0	0.00	11.99	1	8,293	0.01%
2024/07/04	11	12.07	1	12.06	12.06	10	8,313	0.12%
2024/07/03	2	12.03	0	0.00	12.05	2	8,362	0.02%
2024/07/02	0	0.00	15	11.95	11.95	-15	8,452	-0.18%
2024/07/01	1	11.81	0	0.00	11.81	1	8,428	0.01%
2024/06/28	0	0.00	1	11.90	11.89	-1	8,440	-0.01%
2024/06/26	1	11.88	0	0.00	11.86	1	8,522	0.01%
2024/06/24	1	11.90	4	11.94	11.89	-3	8,619	-0.03%
2024/06/21	0	0.00	110	11.97	11.97	-110	8,617	-1.28%	大賣/鉅額交易
2024/06/20	1	12.06	5	12.03	12.02	-4	8,575	-0.05%
2024/06/18	1	12.08	31	12.13	12.13	-30	8,805	-0.34%
2024/06/17	3	12.11	0	0.00	12.07	3	8,796	0.03%
2024/06/14	0	0.00	8	12.29	12.28	-8	8,836	-0.09%
2024/06/07	1	12.28	0	0.00	12.25	1	9,282	0.01%
2024/06/06	2	12.31	40	12.31	12.30	-38	9,446	-0.40%
2024/06/05	0	0.00	0.7	12.25	12.31	-0.7	9,514	-0.01%
2024/06/03	6	12.20	0	0.00	12.22	6	9,814	0.06%
2024/05/31	0	0.00	1	12.07	12.05	-1	9,849	-0.01%
2024/05/29	1	12.17	0	0.00	12.12	1	9,984	0.01%
2024/05/28	0	0.00	5	12.10	12.09	-5	10,026	-0.05%
2024/05/22	0	0.00	3.2	12.28	12.26	-3.2	10,680	-0.03%
2024/05/20	20	12.31	15	12.36	12.35	5	10,838	0.05%
2024/05/17	0	0.00	15	12.23	12.24	-15	11,070	-0.14%
2024/05/15	1	12.03	6	12.04	12.04	-5	11,202	-0.04%
2024/05/14	1	12.03	10	12.09	12.04	-9	11,291	-0.08%
2024/05/13	0	0.00	20	12.07	12.01	-20	11,274	-0.18%
2024/05/10	2	12.09	0	0.00	12.07	2	11,205	0.02%
2024/05/08	5	12.12	0	0.00	12.10	5	11,088	0.05%
2024/05/06	5	11.96	0	0.00	12.02	5	11,026	0.05%
2024/05/03	1	11.89	0	0.00	11.96	1	10,959	0.01%
2024/04/30	2	11.88	0	0.00	11.89	2	10,925	0.02%
2024/04/29	0	0.00	4	11.90	11.92	-4	10,985	-0.04%
2024/04/26	61	11.87	0	0.00	11.89	61	11,002	0.55%
2024/04/23	0	0.00	1	11.75	11.69	-1	11,040	-0.01%
2024/04/22	11	11.58	0	0.00	11.63	11	11,031	0.10%
2024/04/19	10	11.67	0	0.00	11.52	10	11,011	0.09%
2024/04/18	9	11.70	1	11.72	11.74	8	10,913	0.07%
2024/04/17	2	11.88	0	11.97	11.90	2	10,745	0.02%
2024/04/16	33	11.97	20	11.91	11.90	13	10,650	0.12%
2024/04/15	0	0.00	21	12.52	12.50	-21	10,230	-0.21%
2024/04/12	2	12.58	0	0.00	12.57	2	10,188	0.02%
2024/04/11	5	12.46	0	0.00	12.50	5	10,199	0.05%
2024/04/10	3	12.55	0	0.00	12.53	3	10,346	0.03%
2024/04/09	14.8	12.45	0	0.00	12.45	14.8	10,361	0.14%
2024/04/08	3	12.51	0	0.00	12.48	3	10,358	0.03%
2024/04/03	2	12.69	2	12.80	12.68	0	10,281	0.00%
2024/04/02	0	0.00	30.8	12.76	12.70	-30.8	10,339	-0.30%
2024/04/01	2	12.70	1	12.71	12.71	1	10,314	0.01%
2024/03/29	0	0.00	11	12.92	12.82	-11	10,327	-0.11%
2024/03/28	3	12.86	0	0.00	12.85	3	10,424	0.03%
2024/03/27	21	12.76	1	12.76	12.76	20	10,360	0.19%
2024/03/26	1.2	12.72	0	0.00	12.76	1.2	10,316	0.01%
2024/03/22	2	12.76	0	0.00	12.82	2	10,424	0.02%
2024/03/21	5	12.72	20	12.69	12.69	-15	10,360	-0.14%
2024/03/20	41	12.51	0.6	12.52	12.51	40.4	10,408	0.39%
2024/03/19	45	12.56	0	0.00	12.56	45	10,501	0.43%
2024/03/15	105	12.60	0	0.00	12.53	105	10,153	1.03%	大買/鉅額交易
2024/03/14	0	0.00	10	12.70	12.74	-10	10,067	-0.10%
2024/03/13	0	0.00	14	12.42	12.52	-14	9,917	-0.14%
2024/03/12	2	12.43	0	0.00	12.44	2	9,916	0.02%
2024/03/11	2	12.50	1	12.50	12.55	1	9,805	0.01%
2024/03/08	192	12.60	0	0.00	12.57	192	9,765	1.97%	大買/鉅額交易
2024/03/07	24	12.55	4	12.57	12.60	20	9,614	0.21%
2024/03/06	48	12.62	2	12.64	12.61	46	9,520	0.48%
2024/03/05	0	0.00	0.8	12.59	12.58	-0.8	9,461	-0.01%
2024/03/04	5	12.61	0	0.00	12.62	5	9,433	0.05%
2024/03/01	6.5	12.53	0	0.00	12.54	6.5	9,453	0.07%
2024/02/27	0	0.00	5	12.10	12.23	-5	9,222	-0.05%
2024/02/26	8	12.11	0	0.00	12.07	8	9,143	0.09%
2024/02/23	5	12.33	0	0.00	12.33	5	8,998	0.06%
2024/02/22	11	12.28	10	12.28	12.28	1	9,022	0.01%
2024/02/21	7	12.37	10	12.31	12.29	-3	9,370	-0.03%
2024/02/20	18	12.32	9	12.26	12.31	9	9,248	0.10%
2024/02/19	165	12.01	5	12.03	12.05	160	9,010	1.78%	大買/鉅額交易
2024/02/16	104	11.92	0	0.00	11.93	104	9,058	1.15%	大買/鉅額交易
2024/02/15	8	11.90	1	11.87	11.91	7	8,992	0.08%
2024/02/05	15	11.76	0	0.00	11.79	15	8,919	0.17%
2024/02/02	0	0.00	4	11.81	11.76	-4	8,976	-0.04%
2024/01/31	6	11.77	2	11.83	11.77	4	9,285	0.04%
2024/01/30	2	11.74	0	0.00	11.73	2	9,326	0.02%
2024/01/29	3	11.78	0	0.00	11.78	3	9,517	0.03%
2024/01/26	1	11.78	7	11.80	11.80	-6	9,774	-0.06%
2024/01/25	6	11.80	0	0.00	11.80	6	10,036	0.06%
2024/01/24	7	11.83	0	0.00	11.84	7	10,400	0.07%
2024/01/23	10.3	11.91	1	11.89	11.86	9.3	10,639	0.09%
2024/01/22	0	0.00	1	11.97	11.89	-1	10,788	-0.01%
2024/01/19	1	11.92	11	11.89	11.91	-10	11,145	-0.09%
2024/01/16	0	0.00	2	11.73	11.72	-2	11,517	-0.02%
2024/01/15	2	11.67	5	11.68	11.72	-3	11,577	-0.03%
2024/01/10	0	0.00	2	11.85	11.86	-2	12,156	-0.02%
2024/01/09	3	11.84	0	0.00	11.86	3	12,165	0.02%
2024/01/05	0	0.00	1	11.88	11.88	-1	12,194	-0.01%
2024/01/04	10	11.89	0	0.00	11.94	10	12,221	0.08%
2024/01/02	84	11.78	0	0.00	11.73	84	12,210	0.69%
2023/12/29	10	11.76	0	0.00	11.76	10	12,144	0.08%
2023/12/28	0	0.00	23	11.64	11.66	-23	12,241	-0.19%
2023/12/27	1	11.74	1.1	11.75	11.72	-0.1	12,314	0.00%
2023/12/26	0	0.00	2.5	11.73	11.72	-2.5	12,394	-0.02%
2023/12/25	1	11.66	7	11.60	11.66	-6	12,451	-0.05%
2023/12/22	0	0.00	4	11.57	11.58	-4	12,463	-0.03%
2023/12/20	1	11.58	0	0.00	11.58	1	13,075	0.01%
2023/12/19	3	11.51	0	0.00	11.50	3	13,470	0.02%
2023/12/18	2	11.60	0	0.00	11.60	2	13,482	0.01%
2023/12/15	1	11.70	7	11.72	11.70	-6	13,340	-0.04%
2023/12/14	2	11.84	0	0.00	11.80	2	13,258	0.02%
2023/12/13	5	11.90	1	11.93	11.90	4	13,296	0.03%
2023/12/12	23	11.93	0	0.00	11.91	23	13,442	0.17%
2023/12/11	7	11.90	0	0.00	11.90	7	13,687	0.05%
2023/12/08	0	0.00	3	11.84	11.85	-3	13,741	-0.02%
2023/12/07	1	11.78	2	11.86	11.79	-1	13,867	-0.01%
2023/12/06	5	11.90	8	11.87	11.90	-3	13,893	-0.02%
2023/12/05	2	11.84	0	0.00	11.83	2	13,906	0.01%
2023/12/04	5	11.86	1	11.85	11.87	4	14,077	0.03%
2023/11/30	1	11.67	5.2	11.69	11.72	-4.2	14,121	-0.03%
2023/11/29	2.5	11.65	5	11.66	11.65	-2.5	14,170	-0.02%
2023/11/28	1	11.53	0	0.00	11.55	1	14,210	0.01%
2023/11/24	1	11.63	0	0.00	11.63	1	14,410	0.01%
2023/11/21	0	0.00	2	11.78	11.78	-2	14,650	-0.01%
2023/11/20	10	11.80	4	11.77	11.75	6	14,763	0.04%
2023/11/17	15	12.04	3	12.10	12.03	12	14,590	0.08%
2023/11/16	0	0.00	6	12.15	12.02	-6	15,045	-0.04%
2023/11/15	0	0.00	1.3	12.18	12.23	-1.3	15,941	-0.01%
2023/11/13	1	12.06	1	12.12	11.99	0	16,650	0.00%
2023/11/10	1	11.99	0	0.00	11.95	1	16,804	0.01%
2023/11/09	1	11.98	0	0.00	12.05	1	16,835	0.01%
2023/11/07	1	11.70	0	0.00	11.70	1	17,250	0.01%
2023/11/03	0	0.00	1	11.59	11.57	-1	17,415	-0.01%
2023/11/01	1	11.06	0	0.00	11.05	1	17,309	0.01%
2023/10/31	3	11.13	0	0.00	11.13	3	17,200	0.02%
2023/10/30	6	11.22	0	0.00	11.25	6	17,376	0.03%
2023/10/27	19	11.30	4	11.29	11.34	15	17,454	0.09%
2023/10/26	10	11.47	0	0.00	11.40	10	17,253	0.06%
2023/10/25	0	0.00	5	12.03	12.01	-5	16,867	-0.03%
2023/10/24	7	11.87	0	0.00	11.88	7	17,056	0.04%
2023/10/23	5	11.82	0	0.00	11.82	5	17,115	0.03%
2023/10/20	4	11.71	1	11.78	11.67	3	17,253	0.02%
2023/10/19	9	11.96	0	0.00	11.89	9	17,264	0.05%
2023/10/18	1	12.23	0	0.00	12.27	1	17,011	0.01%
2023/10/13	1	12.60	20	12.56	12.56	-19	17,073	-0.11%
2023/10/06	8	12.24	0	0.00	12.22	8	17,191	0.05%
2023/10/04	7	12.17	0	0.00	12.37	7	17,208	0.04%
2023/10/03	1	12.39	0	0.00	12.40	1	17,203	0.01%
2023/10/02	1	12.62	0	0.00	12.70	1	17,245	0.01%
2023/09/28	10	12.42	0	0.00	12.44	10	17,291	0.06%
2023/09/27	8	12.32	0	0.00	12.37	8	17,195	0.05%
2023/09/26	5	12.47	0	0.00	12.46	5	17,121	0.03%
2023/09/25	20	13.01	0	0.00	13.01	20	16,704	0.12%
2023/09/22	22	13.03	2	13.23	12.95	20	16,701	0.12%
2023/09/20	0	0.00	1	13.35	13.37	-1	16,443	-0.01%
2023/09/19	7	13.30	1	13.32	13.29	6	16,565	0.04%
2023/09/18	3.2	13.34	15	13.43	13.29	-11.8	16,897	-0.07%
2023/09/15	101	13.55	12	13.51	13.45	89	16,802	0.53%	大買/
2023/09/14	14.2	13.64	15	13.69	13.56	-0.8	16,734	0.00%
2023/09/13	0	0.00	6	13.84	13.84	-6	16,588	-0.04%
2023/09/12	0	0.00	22	13.74	13.74	-22	16,671	-0.13%
2023/09/11	0	0.00	5	13.86	13.91	-5	16,692	-0.03%
2023/09/06	6	13.79	2	13.83	13.80	4	16,962	0.02%
2023/09/05	3	13.75	1	13.71	13.75	2	16,971	0.01%
2023/09/04	0.4	13.67	0	0.00	13.65	0.4	17,189	0.00%
2023/09/01	0.6	13.68	1	13.64	13.64	-0.4	17,380	0.00%
2023/08/31	10	13.68	0	0.00	13.69	10	17,426	0.06%
2023/08/30	3	13.44	21	13.39	13.38	-18	17,464	-0.10%
2023/08/29	16	13.54	0	0.00	13.39	16	17,419	0.09%
2023/08/28	11	13.37	94	13.31	13.39	-83	17,211	-0.48%
2023/08/25	15	13.20	1	13.22	13.19	14	17,126	0.08%
2023/08/24	21	13.18	68	13.16	13.19	-47	16,962	-0.28%
2023/08/23	2	13.17	28	13.18	13.16	-26	16,802	-0.15%
2023/08/22	13	13.13	3	12.91	12.93	10	16,605	0.06%
2023/08/21	49	13.17	0	0.00	13.21	49	16,193	0.30%
2023/08/18	33	13.62	1	13.61	13.56	32	15,283	0.21%
2023/08/17	0	0.00	1	14.04	14.03	-1	14,547	-0.01%
2023/08/16	1	13.84	127	13.94	13.95	-126	14,422	-0.87%	大賣/鉅額交易
2023/08/15	0	0.00	10	14.01	13.92	-10	14,344	-0.07%
2023/08/14	20	13.95	39.7	13.98	14.00	-19.7	14,240	-0.14%
2023/08/11	1	13.70	0.5	13.73	13.74	0.5	13,871	0.00%
2023/08/10	210	13.81	22.3	13.81	13.81	187.7	13,800	1.36%	大買/鉅額交易
2023/08/09	15	13.90	18	13.97	13.85	-3	13,987	-0.02%
2023/08/08	10	13.96	12	13.95	13.97	-2	13,927	-0.01%
2023/08/07	5	13.84	15.3	13.82	13.83	-10.3	13,862	-0.07%
2023/08/04	10	13.35	11	13.44	13.60	-1	13,756	-0.01%
2023/08/02	19	13.54	26	13.55	13.52	-7	13,539	-0.05%
2023/08/01	25	13.76	53	13.78	13.85	-28	13,145	-0.21%
2023/07/31	0	0.00	16	13.48	13.54	-16	12,969	-0.12%
2023/07/28	10	13.10	25	13.24	13.29	-15	12,789	-0.12%
2023/07/27	4	13.23	40.6	13.18	13.10	-36.6	12,593	-0.29%
2023/07/26	4	13.16	16.9	13.14	13.16	-12.9	12,467	-0.10%
2023/07/25	56	13.18	23	13.23	13.16	33	12,423	0.27%
2023/07/24	15	13.16	1	13.15	13.17	14	12,315	0.11%
2023/07/21	10	12.83	3	12.83	12.83	7	12,557	0.06%
2023/07/20	12	12.74	225	12.72	12.72	-213	12,498	-1.70%	大賣/鉅額交易
2023/07/19	1	12.80	15.2	12.81	12.79	-14.2	12,471	-0.11%
2023/07/18	10	12.74	20	12.79	12.73	-10	12,431	-0.08%
2023/07/17	36.5	12.74	14.6	12.78	12.76	21.9	12,347	0.18%
2023/07/14	5	12.68	104	12.70	12.66	-99	12,274	-0.81%	大賣/
2023/07/13	0	0.00	35	12.62	12.63	-35	12,216	-0.29%
2023/07/12	10	12.54	0.2	12.54	12.54	9.8	12,254	0.08%
2023/07/11	25.2	12.60	2	12.59	12.58	23.2	12,282	0.19%
2023/07/10	50	12.44	4	12.42	12.45	46	12,209	0.38%
2023/07/07	11	12.23	0	0.00	12.24	11	12,133	0.09%
2023/07/06	5	12.28	14	12.29	12.28	-9	12,120	-0.07%
2023/07/05	30	12.35	0	0.00	12.32	30	12,042	0.25%
2023/07/04	2	12.24	13	12.26	12.30	-11	12,239	-0.09%
2023/07/03	11	12.28	1	12.25	12.29	10	12,624	0.08%
2023/06/30	3	12.22	0	0.00	12.20	3	12,732	0.02%
2023/06/29	26	12.41	2	12.39	12.40	24	12,953	0.19%
2023/06/28	101	12.42	0	0.00	12.43	101	12,891	0.78%	大買/鉅額交易
2023/06/27	12	12.27	0	0.00	12.28	12	12,868	0.09%
2023/06/26	33	12.13	3	12.22	12.24	30	12,867	0.23%
2023/06/21	6	11.99	2	12.00	11.99	4	12,644	0.03%
2023/06/20	5	11.90	0	0.00	11.90	5	12,763	0.04%
2023/06/19	3.3	11.94	0	0.00	11.90	3.3	12,952	0.03%
2023/06/16	5	11.92	0	0.00	12.04	5	13,305	0.04%
2023/06/15	9	11.96	1	11.98	11.96	8	13,485	0.06%
2023/06/14	5	12.04	0	0.00	12.04	5	13,570	0.04%
2023/06/13	10.2	11.97	45	11.96	11.97	-34.8	13,948	-0.25%
2023/06/12	11.4	11.78	0	0.00	11.77	11.4	13,812	0.08%
2023/06/09	11.4	11.78	2.1	11.75	11.80	9.3	13,895	0.07%
2023/06/08	1	11.82	7	11.79	11.81	-6	13,962	-0.04%
2023/06/07	22.3	11.73	50	11.74	11.74	-27.7	13,788	-0.20%
2023/06/06	12	11.60	10	11.61	11.60	2	13,648	0.01%
2023/06/05	5.3	11.62	0	0.00	11.62	5.3	13,740	0.04%
2023/06/02	62.5	11.52	0	0.00	11.52	62.5	13,714	0.46%
2023/05/31	9	11.49	0	0.00	11.49	9	13,839	0.07%
2023/05/30	0	0.00	3	11.48	11.47	-3	13,969	-0.02%
2023/05/29	10	11.45	2	11.44	11.45	8	14,246	0.06%
2023/05/26	0	0.00	3	11.41	11.40	-3	14,429	-0.02%
2023/05/25	5	11.41	0	0.00	11.41	5	14,882	0.03%
2023/05/24	6	11.40	0	0.00	11.40	6	14,983	0.04%
2023/05/23	1	11.50	1	11.49	11.45	0	15,177	0.00%
2023/05/22	11.2	11.42	3	11.44	11.45	8.2	15,404	0.05%
2023/05/19	2.3	11.49	0	0.00	11.48	2.3	15,437	0.01%
2023/05/17	3	11.54	0	0.00	11.53	3	15,649	0.02%
2023/05/16	5	11.52	1	11.56	11.54	4	15,656	0.03%
2023/05/15	2	11.56	60	11.48	11.55	-58	15,633	-0.37%
2023/05/12	0	0.00	1	11.35	11.38	-1	15,354	-0.01%
2023/05/11	2	11.36	0	0.00	11.34	2	15,365	0.01%
2023/05/10	5	11.30	2	11.33	11.35	3	15,591	0.02%
2023/05/09	0.3	11.34	1.1	11.33	11.33	-0.8	15,629	-0.01%
2023/05/05	11.3	11.20	0	0.00	11.21	11.3	15,883	0.07%
2023/05/04	5	11.23	0	0.00	11.25	5	16,492	0.03%
2023/05/02	0	0.00	5	11.32	11.33	-5	17,076	-0.03%
2023/04/28	2	11.24	0.7	11.22	11.25	1.3	17,710	0.01%
2023/04/27	1	11.17	0	0.00	11.16	1	17,767	0.01%
2023/04/26	16	11.09	0	0.00	11.12	16	17,866	0.09%
2023/04/25	4.4	11.23	0	0.00	11.22	4.4	17,469	0.03%
2023/04/24	8	11.22	9	11.24	11.30	-1	17,559	-0.01%
2023/04/21	7	11.29	10	11.29	11.28	-3	17,658	-0.02%
2023/04/20	6	11.31	101	11.29	11.30	-95	17,866	-0.53%	大賣/
2023/04/19	7	11.35	0	0.00	11.35	7	18,184	0.04%
2023/04/18	18	11.33	0	0.00	11.33	18	18,436	0.10%
2023/04/17	11.5	11.33	1	11.34	11.34	10.5	18,578	0.06%
2023/04/14	13.9	11.44	0.1	11.46	11.41	13.9	18,952	0.07%
2023/04/13	4	11.45	0	0.00	11.45	4	19,085	0.02%
2023/04/12	8	11.46	0	0.00	11.47	8	19,252	0.04%
2023/04/11	35.4	11.42	0	0.00	11.38	35.4	19,364	0.18%
2023/04/10	3	11.46	10	11.46	11.45	-7	19,446	-0.04%
2023/04/07	11	11.44	5	11.44	11.42	6	19,929	0.03%
2023/04/06	3	11.49	14	11.56	11.55	-11	20,061	-0.05%
2023/03/31	10	11.38	0	0.00	11.38	10	19,807	0.05%
2023/03/30	0	0.00	1	11.37	11.37	-1	20,007	0.00%
2023/03/29	2	11.17	0	0.00	11.17	2	19,836	0.01%
2023/03/28	0	0.00	4	11.22	11.22	-4	20,716	-0.02%
2023/03/27	3	11.15	6	11.15	11.15	-3	20,723	-0.01%
2023/03/23	10	11.05	0	0.00	11.02	10	20,786	0.05%
2023/03/22	84	11.10	13	11.10	11.11	71	20,803	0.34%
2023/03/21	27	10.99	0	0.00	10.96	27	21,252	0.13%
2023/03/20	2	11.06	2	11.04	11.04	0	20,980	0.00%
2023/03/17	2	11.21	0.2	11.23	11.20	1.8	21,046	0.01%
2023/03/16	6	11.30	64.7	11.30	11.24	-58.7	21,361	-0.27%
2023/03/15	3.5	11.22	4	11.29	11.27	-0.6	21,332	0.00%
2023/03/14	2	11.18	0	0.00	11.18	2	21,857	0.01%
2023/03/13	35	11.32	3	11.17	11.33	32	22,930	0.14%
2023/03/10	6	11.22	0	0.00	11.21	6	23,537	0.03%
2023/03/08	3	11.21	0	0.00	11.21	3	24,859	0.01%
2023/03/07	2	11.26	0	0.00	11.25	2	25,227	0.01%
2023/03/06	10.1	11.24	4	11.31	11.32	6.1	25,624	0.02%
2023/03/03	7.2	11.23	1	11.28	11.21	6.2	25,838	0.02%
2023/03/02	1	11.25	5	11.31	11.25	-4	26,528	-0.02%
2023/03/01	11	11.18	4	11.22	11.26	7	26,677	0.03%
2023/02/24	8	11.40	0	0.00	11.38	8	26,925	0.03%
2023/02/23	25.1	11.44	2	11.40	11.40	23.1	27,100	0.09%
2023/02/22	1	11.54	15	11.57	11.54	-14	28,121	-0.05%
2023/02/21	0	0.00	1	11.68	11.67	-1	29,372	0.00%
2023/02/20	3	11.60	1	11.62	11.64	2	30,110	0.01%
2023/02/17	15	11.54	15	11.52	11.51	0	30,734	0.00%
2023/02/16	15	11.56	28	11.56	11.55	-13	31,757	-0.04%
2023/02/15	8	11.48	12	11.49	11.49	-4	32,287	-0.01%
2023/02/14	13.1	11.44	5	11.44	11.45	8.1	32,926	0.02%
2023/02/13	17	11.38	1	11.36	11.39	16	33,363	0.05%
2023/02/10	31.4	11.44	0	0.00	11.44	31.4	34,024	0.09%
2023/02/09	1	11.50	0	0.00	11.50	1	34,532	0.00%
2023/02/08	5.3	11.49	0	0.00	11.50	5.3	34,853	0.02%
2023/02/07	1	11.60	5	11.68	11.60	-4	34,552	-0.01%
2023/02/06	82	11.55	0	0.00	11.60	82	34,476	0.24%
2023/02/03	0	0.00	4	11.55	11.55	-4	34,351	-0.01%
2023/02/02	26.3	11.61	0	0.00	11.62	26.3	34,391	0.08%
2023/02/01	1	11.79	8	11.90	11.81	-7	33,838	-0.02%
2023/01/31	4	11.79	0	0.00	11.75	4	33,627	0.01%
2023/01/30	77	11.92	23	12.00	11.94	54	33,439	0.16%
2023/01/16	1,203	11.51	0	0.00	11.52	1,203	33,367	3.61%	大買/鉅額交易
2023/01/12	31	11.59	0	0.00	11.55	31	33,535	0.09%
2023/01/11	1	11.57	0	0.00	11.59	1	33,496	0.00%
2023/01/10	31	11.44	19	11.45	11.43	12	33,361	0.04%
2023/01/09	2.2	11.62	11	11.67	11.59	-8.8	33,250	-0.03%
2023/01/06	1	11.66	7	11.66	11.61	-6	33,026	-0.02%
2023/01/05	2	11.58	37	11.62	11.58	-35	32,930	-0.11%
2023/01/04	2	11.49	88	11.47	11.49	-86	32,893	-0.26%
2023/01/03	1	11.18	0	0.00	11.18	1	32,702	0.00%
2022/12/30	19	11.07	4	11.09	11.13	15	33,184	0.05%
2022/12/29	0	0.00	1	11.02	11.03	-1	33,391	0.00%
2022/12/28	2	10.98	20	10.99	10.99	-18	33,518	-0.05%
2022/12/27	34	10.82	2	10.85	10.88	32	33,567	0.10%
2022/12/26	2	11.00	0	0.00	10.99	2	33,175	0.01%
2022/12/23	5	11.08	2	11.05	11.05	3	32,988	0.01%
2022/12/22	4.1	11.20	0	0.00	11.18	4.1	32,826	0.01%
2022/12/21	4	11.22	4	11.24	11.19	0	32,532	0.00%
2022/12/20	126	11.29	25	11.50	11.09	101	32,326	0.31%	大買/鉅額交易
2022/12/19	10	11.63	3	11.70	11.71	7	31,460	0.02%
2022/12/16	37	11.61	5	11.72	11.70	32	31,300	0.10%
2022/12/15	1	11.73	9	11.79	11.75	-8	30,985	-0.03%
2022/12/14	50	11.72	22	11.77	11.72	28	30,814	0.09%
2022/12/13	40	11.63	0	0.00	11.58	40	30,536	0.13%
2022/12/12	6.2	11.88	6	11.92	11.89	0.2	29,774	0.00%
2022/12/09	9	11.92	4	11.95	11.95	5	29,529	0.02%
2022/12/08	7	11.86	11	11.84	12.01	-4	29,070	-0.01%
2022/12/07	8	11.63	19.1	11.64	11.76	-11.1	28,524	-0.04%
2022/12/06	41	12.02	13	11.92	11.91	28	27,951	0.10%
2022/12/05	33	11.99	48	11.89	12.07	-15	27,276	-0.05%
2022/12/02	13.3	11.31	56	11.32	11.35	-42.8	25,992	-0.16%
2022/12/01	71	11.63	40	11.57	11.63	31	25,191	0.12%
2022/11/30	22	11.29	11	11.26	11.27	11	24,382	0.05%
2022/11/29	22	11.03	12	11.13	11.00	10	23,677	0.04%
2022/11/28	15	10.93	12	11.04	11.06	3	23,084	0.01%
2022/11/25	7	10.64	0	0.00	10.64	7	22,452	0.03%
2022/11/24	14	10.56	1	10.70	10.51	13	22,034	0.06%
2022/11/23	5	10.79	2	10.82	10.79	3	21,179	0.01%
2022/11/22	6.2	10.80	13	10.81	10.85	-6.9	20,994	-0.03%
2022/11/21	21.1	11.06	41	11.00	10.93	-19.9	20,541	-0.10%
2022/11/18	100.3	11.05	103	11.07	10.91	-2.7	20,094	-0.01%	大賣/
2022/11/17	113	10.65	3	10.53	10.88	110	18,589	0.59%	大買/鉅額交易
2022/11/16	11.3	10.10	11	10.22	10.33	0.3	17,184	0.00%
2022/11/15	59	10.21	1	10.17	10.17	58	16,295	0.36%
2022/11/14	23	9.98	2.5	10.04	10.00	20.5	15,495	0.13%
2022/11/11	8	10.29	4	10.30	10.22	4	14,409	0.03%
2022/11/10	36	10.39	10	10.23	10.21	26	13,686	0.19%
2022/11/09	18	10.77	5	10.79	10.77	13	12,868	0.10%
2022/11/08	13.2	10.83	10	10.89	10.71	3.2	12,355	0.03%
2022/11/07	6.5	11.08	0	0.00	11.01	6.5	11,667	0.06%
2022/11/04	0.5	11.15	0	0.00	11.19	0.5	11,046	0.00%
2022/11/03	2	11.35	0	0.00	11.40	2	10,539	0.02%
2022/11/02	7.2	11.56	6	11.51	11.51	1.2	10,483	0.01%
2022/11/01	1	11.57	0	0.00	11.57	1	10,425	0.01%
2022/10/31	1.3	11.40	100	11.49	11.35	-98.7	10,402	-0.95%
2022/10/28	103	11.62	5	11.54	11.49	98	10,315	0.95%	大買/
2022/10/26	1	11.20	0	0.00	11.20	1	10,296	0.01%
2022/10/25	24	11.11	0	0.00	11.37	24	10,191	0.24%
2022/10/24	32	11.69	18	11.34	11.34	14	9,939	0.14%
2022/10/21	118.4	11.96	101	11.82	11.82	17.4	9,573	0.18%	大買/大賣/
2022/10/20	1	12.26	0	0.00	12.27	1	9,179	0.01%
2022/10/17	21.3	12.45	0	0.00	12.33	21.3	8,991	0.24%
2022/10/14	0	0.00	8	12.56	12.61	-8	8,869	-0.09%
2022/10/13	10	12.20	10	12.32	12.25	0	8,820	0.00%
2022/10/12	2	12.15	6	12.40	12.44	-4	8,658	-0.05%
2022/10/11	11	12.36	1	12.31	12.14	10	8,544	0.12%
2022/10/07	38	12.41	8	12.73	12.33	30	8,213	0.37%
2022/10/06	11	12.96	8	12.96	12.93	3	7,495	0.04%
2022/10/05	3	13.09	0	0.00	13.06	3	7,060	0.04%
2022/10/04	2	13.06	0	0.00	13.05	2	6,743	0.03%
2022/10/03	2	13.34	0	0.00	13.11	2	6,429	0.03%
2022/09/30	16	13.37	0	0.00	13.38	16	6,330	0.25%
2022/09/29	6.1	13.78	0	0.00	13.76	6.1	6,274	0.10%
2022/09/28	18.1	13.83	0	0.00	13.79	18.1	6,402	0.28%
2022/09/27	6	14.07	0	0.00	14.09	6	6,341	0.09%
2022/09/26	18	14.18	21	14.31	14.07	-3	6,326	-0.05%
2022/09/23	3	14.43	0	0.00	14.43	3	6,261	0.05%
2022/09/22	0	0.00	0.5	14.39	14.38	-0.5	6,315	-0.01%
2022/09/21	2	14.45	0	0.00	14.41	2	6,373	0.03%
2022/09/20	1	14.50	0	0.00	14.47	1	6,428	0.02%
2022/09/19	0.5	14.50	0	0.00	14.56	0.5	6,628	0.01%
2022/09/16	0	0.00	150	14.66	14.66	-150	6,712	-2.23%	大賣/鉅額交易
2022/09/14	6.9	14.57	8	14.57	14.58	-1.2	6,948	-0.02%
2022/09/13	20	14.82	0	0.00	14.78	20	7,187	0.28%
2022/09/08	1.2	14.73	0	0.00	14.74	1.2	7,659	0.02%
2022/09/06	5	14.95	9	14.97	14.99	-4	8,177	-0.05%
2022/09/05	0	0.00	1	14.75	14.85	-1	8,299	-0.01%
2022/09/01	1	14.70	0	0.00	14.72	1	8,501	0.01%
2022/08/31	0.2	14.78	0	0.00	14.79	0.2	8,534	0.00%
2022/08/29	1	14.69	0	0.00	14.62	1	8,799	0.01%
2022/08/26	0	0.00	5	15.01	14.88	-5	8,823	-0.06%
2022/08/25	0.2	14.84	0	0.00	14.87	0.2	8,804	0.00%
2022/08/24	1	14.75	0	0.00	14.74	1	8,862	0.01%
2022/08/19	5.2	14.91	2	14.92	14.92	3.2	9,383	0.03%
2022/08/18	1	14.88	0	0.00	14.91	1	9,499	0.01%
2022/08/17	2	14.73	5	14.78	14.81	-3	9,595	-0.03%
2022/08/16	1	14.73	1	14.73	14.75	0	9,752	0.00%
2022/08/15	0.1	14.77	0	0.00	14.76	0.1	9,861	0.00%
2022/08/12	4.7	14.51	0	0.00	14.58	4.7	9,843	0.05%
2022/08/11	0	0.00	10	14.62	14.65	-10	9,830	-0.10%
2022/08/10	0	0.00	30	14.50	14.52	-30	10,055	-0.30%
2022/08/09	1.3	14.51	0	0.00	14.51	1.3	10,716	0.01%
2022/08/08	1	14.53	10	14.38	14.51	-9	11,151	-0.08%
2022/08/05	1	14.48	3	14.49	14.49	-2	11,612	-0.02%
2022/08/04	13	14.50	12	14.47	14.45	1	11,637	0.01%
2022/08/03	31.7	14.35	3	14.36	14.38	28.7	11,567	0.25%
2022/08/02	9	14.25	4	14.22	14.25	5	11,712	0.04%
2022/08/01	10	14.17	0	0.00	14.18	10	11,801	0.08%
2022/07/29	51	14.04	0	0.00	14.05	51	11,831	0.43%
2022/07/28	0	0.00	3	13.90	13.96	-3	11,981	-0.03%
2022/07/26	1	13.75	0	0.00	13.80	1	11,998	0.01%
2022/07/25	4	13.75	2	13.75	13.76	2	12,104	0.02%
2022/07/21	7	13.83	3	13.88	13.89	4	12,277	0.03%
2022/07/20	15	13.79	3	13.84	13.84	12	12,668	0.09%
2022/07/19	4	13.64	1	13.67	13.60	3	12,681	0.02%
2022/07/18	2	13.80	2	13.81	13.73	0	12,737	0.00%
2022/07/15	12	13.73	2	13.71	13.76	10	12,951	0.08%
2022/07/14	1	13.60	0	0.00	13.61	1	13,183	0.01%
2022/07/12	1	13.40	0	0.00	13.48	1	13,391	0.01%
2022/07/07	10.2	13.24	1	13.38	13.40	9.2	13,348	0.07%
2022/07/06	7	13.53	0	0.00	13.51	7	13,284	0.05%
2022/07/05	6	13.77	1	13.87	13.78	5	13,138	0.04%
2022/07/04	1	13.80	4	13.84	13.83	-3	13,099	-0.02%
2022/07/01	5	13.74	1	13.77	13.67	4	13,168	0.03%
2022/06/30	5	13.92	0	0.00	13.93	5	13,167	0.04%
2022/06/28	2	13.83	0	0.00	13.87	2	12,995	0.02%
2022/06/27	2.5	13.82	1	13.83	13.85	1.5	13,002	0.01%
2022/06/24	6	13.76	1	13.74	13.77	5	12,778	0.04%
2022/06/23	4	13.68	0	0.00	13.63	4	12,767	0.03%
2022/06/21	8	13.68	0	0.00	13.79	8	12,527	0.06%
2022/06/20	2	13.80	0	0.00	13.78	2	12,279	0.02%
2022/06/17	15	13.83	0	0.00	13.80	15	12,160	0.12%
2022/06/16	2.5	14.06	0	0.00	14.01	2.5	11,853	0.02%
2022/06/15	53.2	14.10	0.5	14.06	14.07	52.7	11,650	0.45%
2022/06/14	5.1	14.21	0	0.00	14.27	5.1	11,297	0.05%
2022/06/13	37	14.50	0	0.00	14.46	37	11,135	0.33%
2022/06/10	6	14.90	2	14.82	14.88	4	10,982	0.04%
2022/06/09	32	14.91	0	0.00	14.90	32	11,142	0.29%
2022/06/08	3	14.76	2	14.90	14.90	1	11,119	0.01%
2022/06/07	14	14.68	0	0.00	14.66	14	11,050	0.13%
2022/06/06	1	14.79	0	0.00	14.83	1	10,896	0.01%
2022/06/02	0	0.00	20	14.85	14.87	-20	10,868	-0.18%
2022/06/01	1	14.78	0	0.00	14.78	1	10,933	0.01%
2022/05/31	3	14.76	31	14.74	14.73	-28	10,895	-0.26%
2022/05/30	13	14.88	0	0.00	14.82	13	10,705	0.12%
2022/05/27	65	14.80	5	14.82	14.77	60	10,475	0.57%
2022/05/26	25	14.75	7	14.73	14.76	18	10,225	0.18%
2022/05/25	8	14.48	3	14.52	14.51	5	10,024	0.05%
2022/05/24	5	14.32	15	14.32	14.37	-10	9,971	-0.10%
2022/05/23	61	14.58	0	0.00	14.47	61	9,772	0.62%
2022/05/19	18	14.44	2	14.36	14.53	16	9,682	0.17%
2022/05/18	18	14.50	5	14.42	14.61	13	9,554	0.14%
2022/05/17	36	13.99	10	13.97	14.00	26	9,290	0.28%
2022/05/16	7.2	14.31	0	0.00	14.31	7.2	8,639	0.08%
2022/05/13	26	14.72	4	14.71	14.75	22	8,213	0.27%
2022/05/12	5	15.14	10	15.01	15.00	-5	7,777	-0.06%
2022/05/10	27	15.14	3	15.06	15.21	24	7,616	0.32%
2022/05/09	18.5	15.37	7	15.33	15.31	11.5	7,373	0.16%
2022/05/06	5	15.81	0	0.00	15.81	5	7,177	0.07%
2022/05/05	21.3	15.82	2	15.79	15.77	19.3	7,170	0.27%
2022/05/04	0	0.00	5	16.00	15.94	-5	7,068	-0.07%
2022/05/03	4	15.94	0	0.00	15.95	4	7,205	0.06%
2022/04/29	7	15.94	2	15.94	15.98	5	7,423	0.07%
2022/04/28	3	15.77	0	0.00	15.80	3	7,380	0.04%
2022/04/27	1	15.50	0	0.00	15.45	1	7,442	0.01%
2022/04/26	9	15.49	8	15.58	15.45	1	7,856	0.01%
2022/04/25	4.5	16.01	85	16.04	15.92	-80.5	7,824	-1.03%
2022/04/22	6	16.18	1	16.04	16.18	5	7,836	0.06%
2022/04/21	9	16.15	0	0.00	16.20	9	7,835	0.11%
2022/04/20	5	16.43	0	0.00	16.43	5	7,614	0.07%
2022/04/18	4	16.75	0	0.00	16.75	4	7,666	0.05%
2022/04/15	0.2	17.03	0	0.00	16.98	0.2	7,570	0.00%
2022/04/13	6	17.00	0	0.00	17.07	6	7,643	0.08%
2022/04/12	1	17.09	0	0.00	17.06	1	7,759	0.01%
2022/04/11	3	17.08	0	0.00	17.07	3	7,736	0.04%
2022/04/08	0	0.00	1	17.23	17.20	-1	7,718	-0.01%
2022/04/01	1	17.04	0	0.00	17.12	1	7,669	0.01%
2022/03/30	2.3	17.01	0	0.00	17.01	2.3	7,818	0.03%
2022/03/29	0	0.00	1	17.10	17.09	-1	7,842	-0.01%
2022/03/28	0.3	17.07	0	0.00	17.04	0.3	7,848	0.00%
2022/03/25	1.3	17.16	0	0.00	17.15	1.3	7,838	0.02%
2022/03/24	0.3	17.21	0	0.00	17.23	0.3	7,891	0.00%
2022/03/23	0	0.00	5.7	17.30	17.34	-5.7	7,937	-0.07%
2022/03/22	3	17.13	0.5	17.07	17.21	2.5	7,894	0.03%
2022/03/18	1	16.78	0	0.00	16.78	1	7,915	0.01%
2022/03/17	4	16.94	0	0.00	16.93	4	7,860	0.05%
2022/03/15	1	16.70	1	16.68	16.72	0	7,839	0.00%
2022/03/14	9.3	16.82	3	16.87	16.80	6.3	7,815	0.08%
2022/03/11	0.3	17.18	2	17.07	17.05	-1.7	7,814	-0.02%
2022/03/10	2	17.16	1	17.16	17.17	1	8,049	0.01%
2022/03/09	8	17.05	0	0.00	17.09	8	8,016	0.10%
2022/03/08	3	17.07	0	0.00	17.07	3	8,032	0.04%
2022/03/07	14	17.10	5	17.06	17.19	9	7,960	0.11%
2022/03/04	0	0.00	1	17.20	17.21	-1	7,876	-0.01%
2022/03/01	1	17.16	0	0.00	17.15	1	8,310	0.01%
2022/02/25	7	17.12	0	0.00	17.11	7	8,397	0.08%
2022/02/22	1.2	17.07	0	0.00	17.07	1.2	8,560	0.01%
2022/02/21	0	0.00	1	17.22	17.27	-1	8,566	-0.01%
2022/02/18	0	0.00	1	17.23	17.22	-1	8,556	-0.01%
2022/02/16	0.5	17.24	0	0.00	17.21	0.5	8,694	0.01%
2022/02/14	0	0.00	10	17.09	17.08	-10	8,721	-0.11%
2022/02/09	0	0.00	10	17.24	17.34	-10	8,821	-0.11%
2022/02/08	4.2	17.26	0	0.00	17.25	4.2	8,893	0.05%
2022/01/26	0	0.00	6	16.92	17.08	-6	8,948	-0.07%
2022/01/25	7.2	16.55	1	16.57	16.58	6.2	8,926	0.07%
2022/01/24	7	16.83	0	0.00	16.80	7	8,800	0.08%
2022/01/21	5	17.06	2	17.03	17.04	3	8,754	0.03%
2022/01/20	5	16.95	0	0.00	17.05	5	8,846	0.06%
2022/01/19	27	16.84	4	16.79	16.88	23	8,791	0.26%
2022/01/18	4	17.13	20	17.12	17.15	-16	8,248	-0.19%
2022/01/17	4	17.43	2	17.45	17.45	2	7,884	0.03%
2022/01/14	3	17.47	2	17.54	17.55	1	7,747	0.01%
2022/01/13	17	17.69	3	17.65	17.65	14	7,704	0.18%
2022/01/12	7	17.59	0	0.00	17.55	7	7,625	0.09%
2022/01/11	2.2	17.86	0	0.00	17.87	2.2	7,373	0.03%
2022/01/10	0	0.00	1	18.03	18.07	-1	7,351	-0.01%
2022/01/07	0.4	18.03	5	18.04	18.01	-4.6	7,364	-0.06%
2022/01/06	3	17.98	0	0.00	18.06	3	7,459	0.04%
2022/01/05	2	18.08	13	18.00	18.08	-11	7,565	-0.15%
2022/01/04	4	17.77	1	17.81	17.87	3	7,794	0.04%
2022/01/03	1	17.70	0	0.00	17.71	1	7,782	0.01%
2021/12/30	1	17.65	1	17.60	17.64	0	7,860	0.00%
2021/12/29	2	17.64	10	17.64	17.65	-8	7,941	-0.10%
2021/12/28	0	0.00	20	17.72	17.73	-20	7,993	-0.25%
2021/12/27	5	17.55	5	17.55	17.53	0	7,911	0.00%
2021/12/24	12	17.47	15	17.46	17.48	-3	7,927	-0.04%
2021/12/23	9	17.59	0	0.00	17.49	9	7,906	0.11%
2021/12/22	2	17.76	0	0.00	17.72	2	7,930	0.03%
2021/12/21	11	17.67	1	17.72	17.72	10	8,059	0.12%
2021/12/20	8	17.61	0	0.00	17.60	8	8,036	0.10%
2021/12/17	3	17.58	0	0.00	17.61	3	8,017	0.04%
2021/12/16	5	17.62	1	17.67	17.63	4	8,017	0.05%
2021/12/14	0	0.00	15	17.60	17.64	-15	8,117	-0.18%
2021/12/10	0	0.00	2	17.51	17.51	-2	8,110	-0.02%
2021/12/09	1	17.40	0	0.00	17.45	1	8,119	0.01%
2021/12/07	1	17.00	2	17.09	17.23	-1	8,164	-0.01%
2021/12/06	59	17.37	0	0.00	17.31	59	8,013	0.74%
2021/12/03	1	17.76	0	0.00	17.76	1	7,850	0.01%
2021/12/02	10	17.79	0	0.00	17.79	10	7,917	0.13%
2021/12/01	1	17.84	4	17.74	17.79	-3	7,992	-0.04%
2021/11/30	5	17.91	1	17.94	17.90	4	7,944	0.05%
2021/11/29	12	17.70	41	17.72	17.72	-29	7,894	-0.37%
2021/11/26	0	0.00	5	17.91	17.86	-5	7,700	-0.06%
2021/11/25	1	17.78	4	17.77	17.82	-3	7,565	-0.04%
2021/11/24	0	0.00	3	17.57	17.63	-3	7,559	-0.04%
2021/11/22	15	17.36	0	0.00	17.35	15	7,583	0.20%
2021/11/18	1	17.54	5	17.52	17.55	-4	7,729	-0.05%
2021/11/17	3	17.46	35	17.46	17.50	-32	7,916	-0.40%
2021/11/16	5	17.52	0	0.00	17.49	5	8,312	0.06%
2021/11/15	10	17.52	0	0.00	17.52	10	8,388	0.12%
2021/11/12	0	0.00	30	17.37	17.37	-30	8,518	-0.35%
2021/11/11	5	17.44	8	17.39	17.40	-3	8,682	-0.03%
2021/11/10	12	17.38	0	0.00	17.32	12	8,886	0.14%
2021/11/09	20	17.49	2	17.52	17.46	18	9,092	0.20%
2021/11/08	20	17.39	26	17.47	17.50	-6	9,200	-0.07%
2021/11/05	15	17.23	104	17.25	17.25	-89	9,386	-0.95%	大賣/
2021/11/04	7	17.15	0	0.00	17.11	7	9,790	0.07%
2021/11/03	10	17.32	16	17.30	17.18	-6	9,873	-0.06%
2021/11/02	0	0.00	24	17.16	17.23	-24	9,918	-0.24%
2021/11/01	14	17.24	8	17.27	17.22	6	9,940	0.06%
2021/10/29	8	17.13	41	17.12	17.14	-33	9,996	-0.33%
2021/10/28	29	16.98	11.7	16.96	17.03	17.3	10,027	0.17%
2021/10/27	3	16.70	1	16.62	16.84	2	9,967	0.02%
2021/10/26	2	16.53	0	0.00	16.54	2	10,011	0.02%
2021/10/25	1	16.66	0	0.00	16.66	1	10,012	0.01%
2021/10/22	3	16.56	3	16.60	16.62	0	10,108	0.00%
2021/10/21	8	16.68	11	16.67	16.65	-3	10,239	-0.03%
2021/10/20	2	16.71	10	16.73	16.73	-8	10,442	-0.08%
2021/10/19	8	16.80	0	0.00	16.78	8	10,562	0.08%
2021/10/18	3	16.76	20	16.79	16.83	-17	10,737	-0.16%
2021/10/15	3	16.86	1	16.85	16.85	2	10,956	0.02%
2021/10/14	7	16.82	25	16.78	16.80	-18	11,598	-0.16%
2021/10/13	13	16.93	3	16.97	16.92	10	12,159	0.08%
2021/10/12	20	16.76	39	16.74	16.91	-19	12,489	-0.15%
2021/10/08	2	16.46	2	16.47	16.44	0	12,525	0.00%
2021/10/07	9	16.45	10	16.47	16.42	-1	13,139	-0.01%
2021/10/06	13	16.34	22	16.34	16.34	-9	13,555	-0.07%
2021/10/05	0	0.00	13.1	16.21	16.20	-13.1	14,363	-0.09%
2021/10/04	2	16.12	0	0.00	16.11	2	14,423	0.01%
2021/10/01	0	0.00	1	16.13	16.07	-1	14,655	-0.01%
2021/09/30	16	16.08	4	16.18	16.20	12	15,158	0.08%
2021/09/29	3	16.00	6	16.00	16.00	-3	15,325	-0.02%
2021/09/28	6	15.99	2	16.02	16.06	4	15,703	0.03%
2021/09/27	2	16.17	0	0.00	16.17	2	15,768	0.01%
2021/09/24	9	16.23	5	16.23	16.21	4	15,929	0.03%
2021/09/23	8	16.24	2	16.26	16.21	6	16,148	0.04%
2021/09/22	8	16.07	18	16.08	16.11	-10	16,340	-0.06%
2021/09/17	0	0.00	3	16.26	16.26	-3	16,455	-0.02%
2021/09/16	1	16.23	5	16.22	16.23	-4	16,510	-0.02%
2021/09/14	5	16.10	0	0.00	16.11	5	16,791	0.03%
2021/09/08	15	16.12	0	0.00	16.11	15	17,425	0.09%
2021/09/07	6	16.21	0	0.00	16.22	6	17,500	0.03%
2021/09/06	0	0.00	1	16.24	16.23	-1	17,786	-0.01%
2021/09/03	1	16.23	0	0.00	16.23	1	17,756	0.01%
2021/09/02	11	16.21	1	16.21	16.21	10	17,795	0.06%
2021/09/01	21	16.25	0	0.00	16.26	21	18,001	0.12%
2021/08/31	0	0.00	3	16.14	16.18	-3	18,033	-0.02%
2021/08/30	2	16.15	0	0.00	16.15	2	18,239	0.01%
2021/08/27	1	15.94	1	16.01	16.05	0	18,350	0.00%
2021/08/26	0	0.00	1	16.15	16.15	-1	18,293	-0.01%
2021/08/25	5	16.01	2	16.01	15.98	3	18,360	0.02%
2021/08/24	4	15.99	0	0.00	15.95	4	18,403	0.02%
2021/08/23	3	16.15	0	0.00	16.11	3	18,318	0.02%
2021/08/20	0	0.00	4	16.58	16.36	-4	18,108	-0.02%
2021/08/18	1	16.30	2	16.33	16.44	-1	17,632	-0.01%
2021/08/17	3	16.40	8	16.47	16.39	-5	17,512	-0.03%
2021/08/16	0	0.00	9	16.47	16.44	-9	17,417	-0.05%
2021/08/13	7.1	16.32	1	16.36	16.29	6.1	17,262	0.04%
2021/08/12	3	16.45	36	16.48	16.47	-33	17,091	-0.19%
2021/08/11	25	16.54	30	16.54	16.58	-5	17,003	-0.03%
2021/08/10	13	16.52	44.2	16.51	16.55	-31.2	16,813	-0.19%
2021/08/09	2	16.11	10	16.23	16.23	-8	16,516	-0.05%
2021/08/06	0	0.00	6	16.23	16.22	-6	16,436	-0.04%
2021/08/05	2	16.12	3	16.17	16.14	-1	16,429	-0.01%
2021/08/04	3	16.23	19	16.22	16.21	-16	16,642	-0.10%
2021/08/03	5	15.98	12	16.09	16.13	-7	16,703	-0.04%
2021/08/02	28	15.95	0.1	15.97	16.01	27.9	16,597	0.17%
2021/07/30	1	15.74	3.3	15.80	15.85	-2.3	16,647	-0.01%
2021/07/28	4	15.64	7	15.68	15.64	-3	16,821	-0.02%
2021/07/27	1	15.73	11	15.66	15.72	-10	17,025	-0.06%
2021/07/26	31.1	15.54	2	15.53	15.49	29.1	17,482	0.17%
2021/07/23	6	15.72	7.1	15.77	15.72	-1.1	17,839	-0.01%
2021/07/22	38.1	15.67	57	15.64	15.69	-18.9	18,370	-0.10%
2021/07/21	120	15.60	2	15.63	15.61	118	18,841	0.63%	大買/鉅額交易
2021/07/20	28	15.30	0	0.00	15.27	28	19,392	0.14%
2021/07/19	64	15.57	0	0.00	15.53	64	19,554	0.33%
2021/07/16	50	15.78	2	15.67	15.79	48	19,740	0.24%
2021/07/15	8	15.62	0	0.00	15.66	8	19,976	0.04%
2021/07/14	28	15.61	6	15.63	15.56	22	21,265	0.10%
2021/07/13	29.5	15.81	25	15.73	15.77	4.5	23,780	0.02%
2021/07/12	50.2	16.06	2	15.97	15.97	48.2	23,627	0.20%
2021/07/09	8	16.37	1	16.36	16.37	7	23,058	0.03%
2021/07/08	3.5	16.60	1	16.53	16.51	2.5	23,256	0.01%
2021/07/07	9	16.32	3	16.37	16.33	6	23,318	0.03%
2021/07/06	15.1	16.81	13	16.84	16.80	2.1	23,069	0.01%
2021/07/05	19.1	17.02	15	17.02	16.95	4.1	23,188	0.02%
2021/07/02	2	17.12	6.1	17.05	17.13	-4.1	23,000	-0.02%
2021/07/01	0	0.00	2	16.85	16.86	-2	23,139	-0.01%
2021/06/30	6	16.97	10	16.97	16.98	-4	23,294	-0.02%
2021/06/29	0	0.00	11	16.80	16.81	-11	23,402	-0.05%
2021/06/28	7	16.54	0	0.00	16.58	7	23,536	0.03%
2021/06/25	1	16.33	5	16.34	16.34	-4	23,726	-0.02%
2021/06/24	3	16.30	4.1	16.35	16.32	-1.1	24,042	0.00%
2021/06/23	13.1	16.44	0.1	16.46	16.36	13	24,336	0.05%
2021/06/22	0	0.00	3	16.25	16.34	-3	24,478	-0.01%
2021/06/21	6	16.20	1	16.20	16.19	5	24,686	0.02%
2021/06/18	9	16.14	2	16.21	16.20	7	24,922	0.03%
2021/06/17	2	15.95	0	0.00	15.94	2	25,037	0.01%
2021/06/16	3	16.22	3	16.14	16.01	0	25,399	0.00%
2021/06/15	2	16.01	29	15.98	16.12	-27	25,698	-0.11%
2021/06/11	1	15.71	10	15.60	15.70	-9	25,737	-0.03%
2021/06/09	11	15.53	2	15.62	15.59	9	26,724	0.03%
2021/06/08	0	0.00	2	15.82	15.82	-2	27,005	-0.01%
2021/06/07	16	15.88	0	0.00	15.78	16	27,546	0.06%
2021/06/04	1	15.74	0.1	15.80	15.78	0.9	27,823	0.00%
2021/06/02	33	15.58	0	0.00	15.57	33	28,868	0.11%
2021/06/01	0	0.00	2	15.46	15.58	-2	29,479	-0.01%
2021/05/31	15	15.46	1	15.46	15.45	14	30,091	0.05%
2021/05/28	5	15.43	0	0.00	15.45	5	30,633	0.02%
2021/05/27	16	15.49	0	0.00	15.48	16	31,490	0.05%
2021/05/26	1	15.50	0	0.00	15.51	1	32,429	0.00%
2021/05/24	0	0.00	2	15.44	15.43	-2	34,450	-0.01%
2021/05/21	6	15.36	7	15.35	15.37	-1	35,572	0.00%
2021/05/20	7	15.10	0	0.00	15.11	7	36,705	0.02%
2021/05/19	5	15.10	10	15.10	15.10	-5	38,054	-0.01%
2021/05/18	2	15.15	5	15.15	15.14	-3	39,554	-0.01%
2021/05/17	6	15.08	0	0.00	15.08	6	41,069	0.01%
2021/05/14	0	0.00	1	15.23	15.24	-1	42,480	0.00%
2021/05/13	3	15.20	1	15.27	15.26	2	44,424	0.00%
2021/05/12	6.2	15.19	8	15.20	15.15	-1.8	46,373	0.00%
2021/05/11	0.1	15.41	8	15.37	15.38	-7.9	47,834	-0.02%
2021/05/10	1	15.47	30.2	15.50	15.50	-29.2	50,017	-0.06%
2021/05/07	12.6	15.61	6	15.62	15.57	6.6	52,920	0.01%
2021/05/06	51	15.74	14	15.70	15.68	37	55,981	0.07%
2021/05/05	2	15.47	0	0.00	15.57	2	59,247	0.00%
2021/05/04	5.5	15.40	1	15.60	15.40	4.5	63,631	0.01%
2021/05/03	18	15.40	5	15.43	15.52	13	67,693	0.02%
2021/04/29	9	15.37	0	0.00	15.35	9	70,822	0.01%
2021/04/28	24	15.54	5	15.55	15.50	19	74,738	0.03%
2021/04/27	31.2	15.60	5	15.63	15.60	26.2	79,267	0.03%
2021/04/26	33.2	15.84	500	15.80	15.85	-466.8	85,029	-0.55%	大賣/鉅額交易
2021/04/23	27.4	15.77	6	15.81	15.73	21.4	91,362	0.02%
2021/04/22	25.1	16.33	2	16.52	16.02	23.1	100,844	0.02%
2021/04/21	20	16.30	11	16.22	16.26	9	115,846	0.01%
2021/04/20	53	16.96	25	17.00	16.85	28	150,211	0.02%
2021/04/19	66	16.55	101	16.59	17.91	-35	193,276	-0.02%	大賣/