富邦越南 (00885)-元富-世貿券商分點個股進出

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
11.43
漲跌
▲0.01
漲幅
+0.09%
成交量
2,909張
產業
上市
341人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/11/20	100	11.45	0	0.00	11.42	100	6,032	1.66%
2024/11/19	2	11.38	0	0.00	11.42	2	6,051	0.03%
2024/11/18	0.7	11.44	0	0.00	11.35	0.7	6,036	0.01%
2024/11/15	20.3	11.54	0	0.00	11.48	20.3	6,006	0.34%
2024/11/14	1	11.68	0	0.00	11.68	1	5,983	0.02%
2024/11/13	6.1	11.67	100	11.69	11.65	-93.9	5,989	-1.57%
2024/11/12	0	0.00	11	11.71	11.75	-11	5,978	-0.18%
2024/11/11	4	11.63	0	0.00	11.61	4	5,992	0.07%
2024/11/08	7	11.72	4	11.75	11.70	3	6,041	0.05%
2024/11/07	1.1	11.78	0	0.00	11.80	1.1	6,026	0.02%
2024/11/04	105	11.51	0	0.00	11.49	105	6,281	1.67%	大買/鉅額交易
2024/11/01	3	11.63	0	0.00	11.63	3	6,706	0.04%
2024/10/28	3	11.72	0	0.00	11.72	3	7,145	0.04%
2024/10/25	8	11.80	0	0.00	11.79	8	7,164	0.11%
2024/10/23	9	11.90	1	11.91	11.91	8	7,225	0.11%
2024/10/22	17	11.96	0	0.00	11.96	17	7,233	0.24%
2024/10/21	0	0.00	7	12.02	12.01	-7	7,384	-0.09%
2024/10/17	27	12.03	2	12.08	12.00	25	7,417	0.34%
2024/10/16	12.7	12.12	0	0.00	12.12	12.7	7,437	0.17%
2024/10/15	6.2	12.23	13	12.29	12.21	-6.8	7,452	-0.09%
2024/10/14	0.1	12.27	13	12.34	12.31	-12.9	7,457	-0.17%
2024/10/11	0	0.00	13	12.24	12.19	-13	7,415	-0.18%
2024/10/09	0	0.00	8	12.09	12.09	-8	7,546	-0.11%
2024/10/08	3	11.98	0	0.00	11.98	3	7,693	0.04%
2024/10/07	0.1	12.09	2	12.05	12.03	-1.9	7,742	-0.02%
2024/10/04	5	12.11	0	0.00	12.05	5	7,758	0.06%
2024/10/01	300	12.31	8	12.34	12.38	292	7,672	3.81%	大買/鉅額交易
2024/09/30	3	12.11	0	0.00	12.12	3	7,466	0.04%
2024/09/26	0	0.00	43	12.23	12.24	-43	7,544	-0.57%
2024/09/25	0	0.00	14	12.17	12.17	-14	7,652	-0.18%
2024/09/20	2	12.10	17	12.15	12.17	-15	7,667	-0.20%
2024/09/18	0	0.00	3	12.07	12.05	-3	7,694	-0.04%
2024/09/16	7.9	11.90	0	0.00	11.91	7.9	7,796	0.10%
2024/09/13	0.1	12.07	0	0.00	11.99	0.1	7,818	0.00%
2024/09/12	0	0.00	3	12.07	12.05	-3	7,988	-0.04%
2024/09/11	3	11.95	0	0.00	11.96	3	8,115	0.04%
2024/09/10	0	0.00	5	12.14	12.08	-5	8,265	-0.06%
2024/09/09	0.1	12.05	19	12.13	12.11	-18.9	8,326	-0.23%
2024/09/05	0	0.00	5	12.11	12.08	-5	8,204	-0.06%
2024/09/04	5	11.87	5	11.91	11.95	0	8,119	0.00%
2024/09/02	3	12.04	5	12.03	12.01	-2	8,063	-0.02%
2024/08/28	1	12.00	5	12.02	11.98	-4	8,225	-0.05%
2024/08/27	1	12.03	0	0.00	11.99	1	8,181	0.01%
2024/08/26	0	0.00	20	11.91	11.93	-20	8,141	-0.25%
2024/08/22	0	0.00	3	11.93	11.95	-3	8,131	-0.04%
2024/08/19	0	0.00	2	11.74	11.74	-2	8,173	-0.02%
2024/08/16	0.7	11.57	0	0.00	11.60	0.7	8,181	0.01%
2024/08/15	0.3	11.52	0	0.00	11.48	0.3	8,162	0.00%
2024/08/14	0	0.00	3.3	11.51	11.49	-3.3	8,252	-0.04%
2024/08/13	4.1	11.47	0	0.00	11.45	4.1	8,290	0.05%
2024/08/12	0	0.00	0.2	11.54	11.53	-0.2	8,363	0.00%
2024/08/08	0	0.00	6	11.47	11.51	-6	8,463	-0.07%
2024/08/07	0.1	11.43	0	0.00	11.46	0.1	8,511	0.00%
2024/08/06	5	11.27	0	0.00	11.27	5	8,504	0.06%
2024/08/05	5	11.34	0	0.00	11.24	5	8,473	0.06%
2024/08/02	46.2	11.52	0.2	11.57	11.46	46	8,055	0.57%
2024/08/01	7	11.84	0	0.00	11.84	7	7,766	0.09%
2024/07/31	0	0.00	1	11.86	11.87	-1	7,789	-0.01%
2024/07/23	0.2	11.89	0	0.00	11.86	0.2	7,730	0.00%
2024/07/19	0	0.00	4.3	11.89	11.85	-4.3	7,661	-0.06%
2024/07/18	31	11.88	0.1	11.90	11.88	30.9	7,693	0.40%
2024/07/17	15	12.00	0	0.00	11.98	15	7,650	0.20%
2024/07/16	0.6	12.05	0	0.00	12.05	0.6	7,604	0.01%
2024/07/15	0.3	12.07	0	0.00	12.04	0.3	7,824	0.00%
2024/07/12	4.2	12.10	5	12.06	12.07	-0.8	8,049	-0.01%
2024/07/11	0	0.00	2	12.16	12.12	-2	8,085	-0.02%
2024/07/10	10	12.11	0	0.00	12.10	10	8,420	0.12%
2024/07/09	11	11.97	0	0.00	11.97	11	8,351	0.13%
2024/07/08	0.1	12.05	0	0.00	11.95	0.1	8,336	0.00%
2024/07/05	20	12.00	0	0.00	11.99	20	8,293	0.24%
2024/07/04	0	0.00	0.8	12.08	12.06	-0.8	8,313	-0.01%
2024/07/03	5	12.05	85	12.04	12.05	-80	8,362	-0.96%
2024/07/02	0	0.00	1	11.92	11.95	-1	8,452	-0.01%
2024/07/01	10	11.81	0	0.00	11.81	10	8,428	0.12%
2024/06/28	0.2	11.91	0	0.00	11.89	0.2	8,440	0.00%
2024/06/25	5	11.84	0	0.00	11.85	5	8,611	0.06%
2024/06/24	1	11.87	0	0.00	11.89	1	8,619	0.01%
2024/06/21	0.1	12.00	11	11.98	11.97	-10.9	8,617	-0.13%
2024/06/20	5	12.03	0	0.00	12.02	5	8,575	0.06%
2024/06/19	10	12.06	4.6	12.13	12.03	5.4	8,756	0.06%
2024/06/17	0.2	12.24	2	12.12	12.07	-1.8	8,796	-0.02%
2024/06/13	0	0.00	7	12.31	12.28	-7	9,005	-0.08%
2024/06/12	0	0.00	25	12.14	12.13	-25	9,067	-0.28%
2024/06/11	0.4	12.21	0	0.00	12.16	0.4	9,231	0.00%
2024/06/07	0	12.26	0	0.00	12.25	0	9,282	0.00%
2024/06/06	5.3	12.29	0.1	12.30	12.30	5.2	9,446	0.05%
2024/06/05	1	12.21	0	0.00	12.31	1	9,514	0.01%
2024/06/04	1	12.22	6	12.26	12.25	-5	9,704	-0.05%
2024/06/03	0	0.00	2	12.21	12.22	-2	9,814	-0.02%
2024/05/31	5	12.07	0	0.00	12.05	5	9,849	0.05%
2024/05/30	7	11.96	0	0.00	11.96	7	9,901	0.07%
2024/05/29	0	0.00	2	12.15	12.12	-2	9,984	-0.02%
2024/05/27	0	12.07	2	12.08	12.08	-2	10,475	-0.02%
2024/05/22	1	12.30	0	0.00	12.26	1	10,680	0.01%
2024/05/20	0	0.00	13	12.39	12.35	-13	10,838	-0.12%
2024/05/17	0	0.00	11	12.19	12.24	-11	11,070	-0.10%
2024/05/16	0	0.00	9	12.16	12.16	-9	11,207	-0.08%
2024/05/15	0.2	12.04	0	0.00	12.04	0.2	11,202	0.00%
2024/05/14	2	12.04	0	0.00	12.04	2	11,291	0.02%
2024/05/13	0.4	12.06	0	0.00	12.01	0.4	11,274	0.00%
2024/05/07	0	0.00	2	12.08	12.08	-2	11,050	-0.02%
2024/05/06	10.2	11.98	2	12.03	12.02	8.2	11,026	0.07%
2024/04/30	0	0.00	19	11.89	11.89	-19	10,925	-0.17%
2024/04/25	0	0.00	2	11.78	11.75	-2	11,000	-0.02%
2024/04/19	7	11.55	26	11.62	11.52	-19	11,011	-0.17%
2024/04/18	16	11.72	10	11.80	11.74	6	10,913	0.05%
2024/04/17	7	11.95	0	0.00	11.90	7	10,745	0.07%
2024/04/16	10	12.00	619	12.02	11.90	-609	10,650	-5.72%	大賣/鉅額交易
2024/04/15	81.2	12.53	16	12.61	12.50	65.2	10,230	0.64%
2024/04/12	139	12.57	20	12.59	12.57	119	10,188	1.17%	大買/鉅額交易
2024/04/11	0	0.00	250	12.46	12.50	-250	10,199	-2.45%	大賣/鉅額交易
2024/04/10	5.4	12.54	8	12.56	12.53	-2.6	10,346	-0.03%
2024/04/09	58.2	12.45	0	0.00	12.45	58.2	10,361	0.56%
2024/04/08	2.2	12.54	0	0.00	12.48	2.2	10,358	0.02%
2024/04/02	2	12.65	0	0.00	12.70	2	10,339	0.02%
2024/04/01	0.1	12.73	7	12.70	12.71	-6.9	10,314	-0.07%
2024/03/29	0	0.00	0.5	12.91	12.82	-0.5	10,327	0.00%
2024/03/28	0	0.00	12	12.89	12.85	-12	10,424	-0.12%
2024/03/27	0.1	12.78	5	12.81	12.76	-4.9	10,360	-0.05%
2024/03/22	2	12.77	3.1	12.83	12.82	-1.1	10,424	-0.01%
2024/03/21	0	0.00	7.1	12.67	12.69	-7.1	10,360	-0.07%
2024/03/18	62	12.39	55	12.35	12.29	7	10,354	0.07%
2024/03/15	3.2	12.62	0	0.00	12.53	3.2	10,153	0.03%
2024/03/14	0	0.00	8	12.74	12.74	-8	10,067	-0.08%
2024/03/13	5	12.51	0	0.00	12.52	5	9,917	0.05%
2024/03/12	1	12.43	0.1	12.46	12.44	0.9	9,916	0.01%
2024/03/11	0.4	12.58	0	0.00	12.55	0.4	9,805	0.00%
2024/03/07	3	12.58	22	12.61	12.60	-19	9,614	-0.20%
2024/03/06	0.2	12.62	4	12.62	12.61	-3.8	9,520	-0.04%
2024/03/04	0	0.00	33	12.61	12.62	-33	9,433	-0.35%
2024/03/01	5.1	12.54	0	0.00	12.54	5.1	9,453	0.05%
2024/02/29	10	12.57	48	12.49	12.48	-38	9,402	-0.40%
2024/02/27	0	0.00	40	12.11	12.23	-40	9,222	-0.43%
2024/02/26	0	0.00	25	12.09	12.07	-25	9,143	-0.27%
2024/02/23	0	0.00	30	12.29	12.33	-30	8,998	-0.33%
2024/02/22	0	0.00	34	12.30	12.28	-34	9,022	-0.38%
2024/02/21	0	0.00	25	12.35	12.29	-25	9,370	-0.27%
2024/02/20	5.5	12.30	37	12.29	12.31	-31.5	9,248	-0.34%
2024/02/19	0	0.00	1	11.93	12.05	-1	9,010	-0.01%
2024/02/16	0.4	11.98	0	0.00	11.93	0.4	9,058	0.00%
2024/02/15	0.3	11.90	0	0.00	11.91	0.3	8,992	0.00%
2024/02/02	1	11.76	2	11.79	11.76	-1	8,976	-0.01%
2024/02/01	2	11.67	1	11.70	11.75	1	9,269	0.01%
2024/01/31	3	11.81	0	0.00	11.77	3	9,285	0.03%
2024/01/25	0	0.00	1	11.81	11.80	-1	10,036	-0.01%
2024/01/19	5	11.92	3.1	11.91	11.91	1.9	11,145	0.02%
2024/01/17	0	0.00	1	11.83	11.81	-1	11,638	-0.01%
2024/01/16	1	11.69	0	0.00	11.72	1	11,517	0.01%
2024/01/15	0.8	11.74	0	0.00	11.72	0.8	11,577	0.01%
2024/01/12	1	11.70	0	0.00	11.66	1	11,819	0.01%
2024/01/11	3	11.81	0	0.00	11.82	3	12,064	0.02%
2024/01/10	0.4	11.84	0	0.00	11.86	0.4	12,156	0.00%
2024/01/09	0	11.90	0.1	11.87	11.86	-0.1	12,165	0.00%
2024/01/08	100.3	11.93	5	11.97	11.91	95.3	12,180	0.78%
2024/01/04	0	0.00	13	11.84	11.94	-13	12,221	-0.11%
2024/01/02	2.1	11.77	3	11.80	11.73	-0.9	12,210	-0.01%
2023/12/28	12	11.66	0	0.00	11.66	12	12,241	0.10%
2023/12/27	100	11.75	0	0.00	11.72	100	12,314	0.81%
2023/12/25	1	11.58	0	0.00	11.66	1	12,451	0.01%
2023/12/22	7	11.57	0	0.00	11.58	7	12,463	0.06%
2023/12/20	10	11.57	6	11.58	11.58	4	13,075	0.03%
2023/12/19	101	11.52	27	11.51	11.50	74	13,470	0.55%	大買/
2023/12/18	1	11.58	0.5	11.59	11.60	0.5	13,482	0.00%
2023/12/15	8.3	11.73	0	0.00	11.70	8.3	13,340	0.06%
2023/12/14	2	11.81	0	0.00	11.80	2	13,258	0.02%
2023/12/13	1	11.91	0	0.00	11.90	1	13,296	0.01%
2023/12/12	0.4	11.96	2	11.96	11.91	-1.6	13,442	-0.01%
2023/12/07	100	11.78	0	0.00	11.79	100	13,867	0.72%
2023/12/06	200.3	11.87	0	0.00	11.90	200.3	13,893	1.44%	大買/鉅額交易
2023/12/04	0	0.00	10	11.85	11.87	-10	14,077	-0.07%
2023/11/29	0	0.00	3	11.65	11.65	-3	14,170	-0.02%
2023/11/28	11	11.51	2	11.52	11.55	9	14,210	0.06%
2023/11/27	0	0.00	1	11.66	11.65	-1	14,233	-0.01%
2023/11/24	6	11.60	0	0.00	11.63	6	14,410	0.04%
2023/11/21	0	0.00	25	11.75	11.78	-25	14,650	-0.17%
2023/11/20	46	11.76	0	0.00	11.75	46	14,763	0.31%
2023/11/17	2	12.03	0	0.00	12.03	2	14,590	0.01%
2023/11/16	10	12.02	33	12.03	12.02	-23	15,045	-0.15%
2023/11/15	2	12.13	0	0.00	12.23	2	15,941	0.01%
2023/11/14	0.4	12.07	4	12.01	12.03	-3.6	16,481	-0.02%
2023/11/09	0	0.00	16	12.03	12.05	-16	16,835	-0.10%
2023/11/08	0	0.00	5	11.65	11.63	-5	17,037	-0.03%
2023/11/07	10	11.71	0	0.00	11.70	10	17,250	0.06%
2023/11/06	0.3	11.72	5	11.68	11.70	-4.7	17,399	-0.03%
2023/11/03	2	11.61	3	11.59	11.57	-1	17,415	-0.01%
2023/11/02	1	11.32	0	0.00	11.34	1	17,341	0.01%
2023/11/01	8.6	11.04	0	0.00	11.05	8.6	17,309	0.05%
2023/10/31	32	11.13	0	0.00	11.13	32	17,200	0.19%
2023/10/30	4	11.25	0	0.00	11.25	4	17,376	0.02%
2023/10/27	14	11.34	5	11.39	11.34	9	17,454	0.05%
2023/10/26	30.3	11.49	5	11.52	11.40	25.3	17,253	0.15%
2023/10/25	0.2	12.06	3	12.04	12.01	-2.8	16,867	-0.02%
2023/10/24	2	11.82	0.3	11.87	11.88	1.7	17,056	0.01%
2023/10/23	0.2	11.83	0	0.00	11.82	0.2	17,115	0.00%
2023/10/20	15	11.66	0.3	11.72	11.67	14.8	17,253	0.09%
2023/10/19	66.2	11.99	0	0.00	11.89	66.2	17,264	0.38%
2023/10/18	8	12.24	0	0.00	12.27	8	17,011	0.05%
2023/10/12	0	12.73	6	12.66	12.73	-6	17,089	-0.04%
2023/10/11	0.6	12.55	0	0.00	12.52	0.6	17,168	0.00%
2023/10/06	19.1	12.24	0	0.00	12.22	19.1	17,191	0.11%
2023/10/05	0	0.00	7	12.44	12.42	-7	17,114	-0.04%
2023/10/04	21	12.19	10	12.15	12.37	11	17,208	0.06%
2023/10/03	12.1	12.48	0.3	12.52	12.40	11.8	17,203	0.07%
2023/10/02	10	12.68	1	12.63	12.70	9	17,245	0.05%
2023/09/28	0	0.00	1	12.56	12.44	-1	17,291	-0.01%
2023/09/27	5	12.36	0	0.00	12.37	5	17,195	0.03%
2023/09/26	39.2	12.51	0	0.00	12.46	39.2	17,121	0.23%
2023/09/25	29	13.00	0	0.00	13.01	29	16,704	0.17%
2023/09/22	3.2	12.95	5	13.25	12.95	-1.8	16,701	-0.01%
2023/09/21	0	0.00	3	13.46	13.40	-3	16,411	-0.02%
2023/09/20	11	13.30	0	0.00	13.37	11	16,443	0.07%
2023/09/19	0.4	13.31	0	0.00	13.29	0.4	16,565	0.00%
2023/09/15	1.3	13.53	6	13.59	13.45	-4.7	16,802	-0.03%
2023/09/14	0.4	13.79	0	0.00	13.56	0.4	16,734	0.00%
2023/09/11	0.4	13.94	1	13.90	13.91	-0.6	16,692	0.00%
2023/09/08	0	13.92	0	0.00	13.90	0	16,784	0.00%
2023/09/07	0.2	13.88	3	13.96	13.87	-2.8	16,997	-0.02%
2023/09/06	1	13.78	0	0.00	13.80	1	16,962	0.01%
2023/09/05	1	13.79	0	0.00	13.75	1	16,971	0.01%
2023/09/04	3	13.66	2	13.63	13.65	1	17,189	0.01%
2023/09/01	9.1	13.66	0.8	13.70	13.64	8.3	17,380	0.05%
2023/08/31	0.1	13.69	0	0.00	13.69	0.1	17,426	0.00%
2023/08/29	11.2	13.53	5	13.54	13.39	6.2	17,419	0.04%
2023/08/28	0	0.00	10	13.36	13.39	-10	17,211	-0.06%
2023/08/25	0	0.00	2	13.21	13.19	-2	17,126	-0.01%
2023/08/24	5	13.17	0	0.00	13.19	5	16,962	0.03%
2023/08/23	6.5	13.25	22.5	13.28	13.16	-16	16,802	-0.10%
2023/08/22	17.7	12.99	1	13.34	12.93	16.7	16,605	0.10%
2023/08/21	27	13.16	4	13.23	13.21	23	16,193	0.14%
2023/08/18	26	13.68	1	13.90	13.56	25	15,283	0.16%
2023/08/17	1	14.04	0	0.00	14.03	1	14,547	0.01%
2023/08/16	0.1	13.91	9.3	13.95	13.95	-9.2	14,422	-0.06%
2023/08/15	26.3	14.04	5	14.09	13.92	21.3	14,344	0.15%
2023/08/14	0	0.00	1.1	13.95	14.00	-1.1	14,240	-0.01%
2023/08/11	35	13.79	4	13.72	13.74	31	13,871	0.22%
2023/08/10	3.4	13.88	20.3	13.80	13.81	-16.9	13,800	-0.12%
2023/08/09	1	13.88	21	13.92	13.85	-20	13,987	-0.14%
2023/08/08	6	13.94	2	13.94	13.97	4	13,927	0.03%
2023/08/07	10.2	13.85	1	13.83	13.83	9.2	13,862	0.07%
2023/08/04	29	13.58	83	13.37	13.60	-54	13,756	-0.39%
2023/08/02	0.1	13.65	543	13.56	13.52	-543	13,539	-4.01%	大賣/鉅額交易
2023/08/01	5.2	13.79	3	13.81	13.85	2.2	13,145	0.02%
2023/07/31	13	13.46	7	13.45	13.54	6	12,969	0.05%
2023/07/28	3	13.19	74	13.25	13.29	-71	12,789	-0.56%
2023/07/27	0	0.00	1	13.26	13.10	-1	12,593	-0.01%
2023/07/25	11	13.18	16	13.17	13.16	-5	12,423	-0.04%
2023/07/24	17	13.15	1	13.07	13.17	16	12,315	0.13%
2023/07/20	10	12.78	0	0.00	12.72	10	12,498	0.08%
2023/07/18	0	0.00	1.2	12.80	12.73	-1.2	12,431	-0.01%
2023/07/17	0.4	12.71	0.6	12.72	12.76	-0.2	12,347	0.00%
2023/07/14	3.4	12.69	3.3	12.72	12.66	0.1	12,274	0.00%
2023/07/13	5	12.60	1	12.66	12.63	4	12,216	0.03%
2023/07/11	0	12.61	6.7	12.59	12.58	-6.6	12,282	-0.05%
2023/07/10	0.4	12.49	2	12.45	12.45	-1.6	12,209	-0.01%
2023/07/07	3	12.17	0	0.00	12.24	3	12,133	0.02%
2023/07/06	0.2	12.28	0	0.00	12.28	0.2	12,120	0.00%
2023/07/05	107	12.33	0	0.00	12.32	107	12,042	0.89%	大買/鉅額交易
2023/07/04	5	12.28	10	12.26	12.30	-5	12,239	-0.04%
2023/07/03	0	0.00	5	12.25	12.29	-5	12,624	-0.04%
2023/06/30	23.2	12.23	0	0.00	12.20	23.2	12,732	0.18%
2023/06/29	1.1	12.36	0	0.00	12.40	1.1	12,953	0.01%
2023/06/28	5.3	12.37	7.5	12.40	12.43	-2.2	12,891	-0.02%
2023/06/27	25	12.27	2.5	12.29	12.28	22.5	12,868	0.17%
2023/06/26	10	12.24	2.5	12.18	12.24	7.5	12,867	0.06%
2023/06/21	35	12.00	0	0.00	11.99	35	12,644	0.28%
2023/06/20	2	11.87	0	0.00	11.90	2	12,763	0.02%
2023/06/19	20	11.96	100.5	11.91	11.90	-80.5	12,952	-0.62%
2023/06/16	1	11.92	1	12.03	12.04	0	13,305	0.00%
2023/06/15	18	11.98	4.8	11.98	11.96	13.2	13,485	0.10%
2023/06/14	15	12.06	1	12.04	12.04	14	13,570	0.10%
2023/06/13	13	11.95	11	11.90	11.97	2	13,948	0.01%
2023/06/12	8	11.83	1	11.83	11.77	7	13,812	0.05%
2023/06/09	0	0.00	4	11.79	11.80	-4	13,895	-0.03%
2023/06/08	5	11.80	105	11.78	11.81	-100	13,962	-0.72%	大賣/
2023/06/07	6	11.74	33	11.75	11.74	-27	13,788	-0.20%
2023/06/06	1	11.61	2	11.65	11.60	-1	13,648	-0.01%
2023/06/05	10.5	11.61	1	11.59	11.62	9.5	13,740	0.07%
2023/06/02	5.5	11.50	41	11.50	11.52	-35.5	13,714	-0.26%
2023/05/31	6	11.49	0	0.00	11.49	6	13,839	0.04%
2023/05/29	6	11.39	0	0.00	11.45	6	14,246	0.04%
2023/05/26	5.4	11.42	0	0.00	11.40	5.4	14,429	0.04%
2023/05/24	1	11.42	0	0.00	11.40	1	14,983	0.01%
2023/05/23	10	11.47	9	11.48	11.45	1	15,177	0.01%
2023/05/19	5	11.50	154	11.55	11.48	-149	15,437	-0.97%	大賣/鉅額交易
2023/05/18	60	11.53	12.8	11.52	11.53	47.2	15,512	0.30%
2023/05/17	12	11.53	5	11.51	11.53	7	15,649	0.04%
2023/05/16	1	11.52	26	11.52	11.54	-25	15,656	-0.16%
2023/05/15	1	11.55	9	11.55	11.55	-8	15,633	-0.05%
2023/05/12	0	0.00	10	11.39	11.38	-10	15,354	-0.07%
2023/05/11	102	11.36	0	0.00	11.34	102	15,365	0.66%	大買/鉅額交易
2023/05/10	2	11.31	5	11.30	11.35	-3	15,591	-0.02%
2023/05/09	1.5	11.31	51	11.32	11.33	-49.5	15,629	-0.32%
2023/05/08	2	11.29	0	0.00	11.29	2	15,765	0.01%
2023/05/04	5	11.26	0	0.00	11.25	5	16,492	0.03%
2023/05/03	1	11.28	0	0.00	11.29	1	16,755	0.01%
2023/05/02	17	11.30	0	0.00	11.33	17	17,076	0.10%
2023/04/27	10	11.15	0	0.00	11.16	10	17,767	0.06%
2023/04/26	9.5	11.09	0	0.00	11.12	9.5	17,866	0.05%
2023/04/25	90	11.23	0	0.00	11.22	90	17,469	0.52%
2023/04/24	2	11.24	28	11.24	11.30	-26	17,559	-0.15%
2023/04/20	0	0.00	33	11.31	11.30	-33	17,866	-0.18%
2023/04/18	3	11.33	5	11.32	11.33	-2	18,436	-0.01%
2023/04/17	1	11.34	0	0.00	11.34	1	18,578	0.01%
2023/04/14	36	11.41	0	0.00	11.41	36	18,952	0.19%
2023/04/13	0	0.00	5	11.44	11.45	-5	19,085	-0.03%
2023/04/12	0	0.00	5	11.47	11.47	-5	19,252	-0.03%
2023/04/11	6	11.38	25	11.42	11.38	-19	19,364	-0.10%
2023/04/10	24	11.44	0	0.00	11.45	24	19,446	0.12%
2023/04/07	88	11.45	0	0.00	11.42	88	19,929	0.44%
2023/04/06	5	11.49	23.5	11.54	11.55	-18.5	20,061	-0.09%
2023/03/31	0	0.00	5	11.37	11.38	-5	19,807	-0.03%
2023/03/30	1	11.23	27	11.26	11.37	-26	20,007	-0.13%
2023/03/29	20	11.18	1	11.16	11.17	19	19,836	0.10%
2023/03/28	2	11.17	6	11.22	11.22	-4	20,716	-0.02%
2023/03/27	6.5	11.15	2	11.15	11.15	4.5	20,723	0.02%
2023/03/24	4	11.12	6	11.09	11.11	-2	20,877	-0.01%
2023/03/23	27	11.03	0	0.00	11.02	27	20,786	0.13%
2023/03/22	0	0.00	6	11.11	11.11	-6	20,803	-0.03%
2023/03/21	19.5	10.98	45	11.01	10.96	-25.5	21,252	-0.12%
2023/03/20	10	11.16	10	11.04	11.04	0	20,980	0.00%
2023/03/17	6	11.19	0	0.00	11.20	6	21,046	0.03%
2023/03/16	2	11.25	0	0.00	11.24	2	21,361	0.01%
2023/03/15	2	11.21	1	11.27	11.27	1	21,332	0.00%
2023/03/14	16	11.15	50	11.20	11.18	-34	21,857	-0.16%
2023/03/13	0	0.00	20	11.22	11.33	-20	22,930	-0.09%
2023/03/10	12	11.21	0	0.00	11.21	12	23,537	0.05%
2023/03/09	102	11.25	0	0.00	11.25	102	24,278	0.42%	大買/鉅額交易
2023/03/07	33.5	11.29	0	0.00	11.25	33.5	25,227	0.13%
2023/03/06	0.3	11.35	5	11.31	11.32	-4.7	25,624	-0.02%
2023/03/03	10	11.27	0	0.00	11.21	10	25,838	0.04%
2023/03/02	15	11.26	0	0.00	11.25	15	26,528	0.06%
2023/03/01	9	11.22	0	0.00	11.26	9	26,677	0.03%
2023/02/24	6	11.40	0	0.00	11.38	6	26,925	0.02%
2023/02/23	24.2	11.43	0	0.00	11.40	24.2	27,100	0.09%
2023/02/22	15	11.57	3	11.58	11.54	12	28,121	0.04%
2023/02/21	71	11.70	7	11.70	11.67	64	29,372	0.22%
2023/02/20	2	11.64	2	11.61	11.64	0	30,110	0.00%
2023/02/17	5	11.53	11	11.54	11.51	-6	30,734	-0.02%
2023/02/16	22	11.55	2	11.58	11.55	20	31,757	0.06%
2023/02/15	1	11.50	5	11.43	11.49	-4	32,287	-0.01%
2023/02/14	7	11.45	0	0.00	11.45	7	32,926	0.02%
2023/02/13	20	11.39	1	11.36	11.39	19	33,363	0.06%
2023/02/10	9.1	11.44	2	11.46	11.44	7.1	34,024	0.02%
2023/02/09	10	11.49	0	0.00	11.50	10	34,532	0.03%
2023/02/08	8.1	11.50	4	11.51	11.50	4.1	34,853	0.01%
2023/02/07	6	11.58	10	11.66	11.60	-4	34,552	-0.01%
2023/02/06	0.6	11.59	10.6	11.55	11.60	-10	34,476	-0.03%
2023/02/03	10	11.55	7	11.57	11.55	3	34,351	0.01%
2023/02/02	51.1	11.56	0	0.00	11.62	51.1	34,391	0.15%
2023/02/01	40	11.86	4	11.90	11.81	36	33,838	0.11%
2023/01/31	102	11.75	31	11.75	11.75	71	33,627	0.21%	大買/
2023/01/30	1	11.98	7.1	11.95	11.94	-6.1	33,439	-0.02%
2023/01/17	0	0.00	50	11.55	11.58	-50	33,050	-0.15%
2023/01/16	0	0.00	30	11.56	11.52	-30	33,367	-0.09%
2023/01/13	1	11.58	2	11.58	11.56	-1	33,546	0.00%
2023/01/12	0	0.00	1	11.54	11.55	-1	33,535	0.00%
2023/01/11	100	11.60	26	11.55	11.59	74	33,496	0.22%
2023/01/10	0	0.00	5	11.53	11.43	-5	33,361	-0.01%
2023/01/09	11	11.59	0	0.00	11.59	11	33,250	0.03%
2023/01/06	1.3	11.62	53	11.61	11.61	-51.7	33,026	-0.16%
2023/01/05	1	11.60	5	11.60	11.58	-4	32,930	-0.01%
2023/01/04	2.3	11.45	21.2	11.41	11.49	-19	32,893	-0.06%
2022/12/30	6	11.04	5	11.13	11.13	1	33,184	0.00%
2022/12/29	3.1	11.05	0	0.00	11.03	3.1	33,391	0.01%
2022/12/28	4	10.90	0	0.00	10.99	4	33,518	0.01%
2022/12/27	53	10.85	0	0.00	10.88	53	33,567	0.16%
2022/12/26	2	11.02	1	10.99	10.99	1	33,175	0.00%
2022/12/23	19	11.07	30	11.06	11.05	-11	32,988	-0.03%
2022/12/22	8	11.21	14	11.25	11.18	-6	32,826	-0.02%
2022/12/21	9	11.19	1	11.24	11.19	8	32,532	0.02%
2022/12/20	24.5	11.23	0	0.00	11.09	24.5	32,326	0.08%
2022/12/19	10.4	11.63	2	11.64	11.71	8.4	31,460	0.03%
2022/12/16	1	11.56	2	11.70	11.70	-1	31,300	0.00%
2022/12/15	0	0.00	7	11.72	11.75	-7	30,985	-0.02%
2022/12/14	0	0.00	2	11.78	11.72	-2	30,814	-0.01%
2022/12/13	10.3	11.60	0	0.00	11.58	10.3	30,536	0.03%
2022/12/12	0	0.00	1	11.95	11.89	-1	29,774	0.00%
2022/12/09	5	11.85	4	11.94	11.95	1	29,529	0.00%
2022/12/08	6	11.69	5	11.72	12.01	1	29,070	0.00%
2022/12/07	3	11.59	10	11.74	11.76	-7	28,524	-0.02%
2022/12/06	14.3	11.98	2	11.91	11.91	12.3	27,951	0.04%
2022/12/05	31.4	11.90	57.5	11.79	12.07	-26.1	27,276	-0.10%
2022/12/02	9	11.32	20	11.34	11.35	-11	25,992	-0.04%
2022/12/01	3	11.61	16	11.60	11.63	-13	25,191	-0.05%
2022/11/30	5	11.26	13	11.28	11.27	-8	24,382	-0.03%
2022/11/29	8	11.03	0	0.00	11.00	8	23,677	0.03%
2022/11/28	24	11.01	16	11.02	11.06	8	23,084	0.03%
2022/11/25	72.2	10.68	10	10.63	10.64	62.2	22,452	0.28%
2022/11/24	32	10.59	0	0.00	10.51	32	22,034	0.15%
2022/11/23	11	10.81	0	0.00	10.79	11	21,179	0.05%
2022/11/22	3	10.81	24	10.88	10.85	-21	20,994	-0.10%
2022/11/21	30	11.02	6	11.04	10.93	24	20,541	0.12%
2022/11/18	8	11.06	18	11.08	10.91	-10	20,094	-0.05%
2022/11/17	13.5	10.75	20	10.47	10.88	-6.5	18,589	-0.04%
2022/11/16	10	10.04	37	10.20	10.33	-27	17,184	-0.16%
2022/11/15	11.5	10.01	178	10.09	10.17	-166.5	16,295	-1.02%	大賣/鉅額交易
2022/11/14	206	9.94	8	10.14	10.00	198	15,495	1.28%	大買/鉅額交易
2022/11/11	24	10.26	1	10.38	10.22	23	14,409	0.16%
2022/11/10	63.5	10.30	67.3	10.37	10.21	-3.8	13,686	-0.03%
2022/11/09	86.3	10.77	33	10.79	10.77	53.3	12,868	0.41%
2022/11/08	134.5	10.79	0	0.00	10.71	134.5	12,355	1.09%	大買/鉅額交易
2022/11/07	7	11.04	0	0.00	11.01	7	11,667	0.06%
2022/11/04	20	11.14	0	0.00	11.19	20	11,046	0.18%
2022/11/03	185.3	11.40	0	0.00	11.40	185.3	10,539	1.76%	大買/鉅額交易
2022/11/02	2	11.55	0	0.00	11.51	2	10,483	0.02%
2022/11/01	20	11.47	0	0.00	11.57	20	10,425	0.19%
2022/10/31	5	11.50	1	11.61	11.35	4	10,402	0.04%
2022/10/28	1	11.50	2	11.49	11.49	-1	10,315	-0.01%
2022/10/27	5	11.28	0	0.00	11.31	5	10,261	0.05%
2022/10/26	5	11.27	0	0.00	11.20	5	10,296	0.05%
2022/10/25	45	11.02	60.2	11.10	11.37	-15.2	10,191	-0.15%
2022/10/24	10.4	11.58	42	11.83	11.34	-31.6	9,939	-0.32%
2022/10/21	80	12.03	30	12.15	11.82	50	9,573	0.52%
2022/10/19	30.2	12.39	30	12.35	12.34	0.2	9,092	0.00%
2022/10/18	0	12.48	0	0.00	12.47	0	8,990	0.00%
2022/10/17	1.4	12.31	0	0.00	12.33	1.4	8,991	0.02%
2022/10/14	1	12.55	0	0.00	12.61	1	8,869	0.01%
2022/10/13	2	12.34	2	12.44	12.25	0	8,820	0.00%
2022/10/12	3	12.29	0	0.00	12.44	3	8,658	0.03%
2022/10/07	22	12.43	0	0.00	12.33	22	8,213	0.27%
2022/10/06	14.6	12.96	7	13.10	12.93	7.6	7,495	0.10%
2022/10/05	8.3	13.08	0	0.00	13.06	8.3	7,060	0.12%
2022/10/04	22	13.06	6	13.06	13.05	16	6,743	0.24%
2022/10/03	6	13.30	0	0.00	13.11	6	6,429	0.09%
2022/09/30	9	13.39	0	0.00	13.38	9	6,330	0.14%
2022/09/29	5	13.79	0	0.00	13.76	5	6,274	0.08%
2022/09/28	7	13.76	0	0.00	13.79	7	6,402	0.11%
2022/09/27	5	14.08	0	0.00	14.09	5	6,341	0.08%
2022/09/22	7	14.37	0	0.00	14.38	7	6,315	0.11%
2022/09/21	1	14.48	0	0.00	14.41	1	6,373	0.02%
2022/09/20	7.2	14.46	0	0.00	14.47	7.2	6,428	0.11%
2022/09/19	1.3	14.56	0	0.00	14.56	1.3	6,628	0.02%
2022/09/14	4	14.58	0	0.00	14.58	4	6,948	0.06%
2022/09/13	30	14.77	0	0.00	14.78	30	7,187	0.42%
2022/09/08	1.3	14.72	0	0.00	14.74	1.3	7,659	0.02%
2022/09/07	0	0.00	10	14.84	14.84	-10	7,846	-0.13%
2022/09/06	0.2	15.02	13	14.94	14.99	-12.8	8,177	-0.16%
2022/09/01	0	0.00	10	14.71	14.72	-10	8,501	-0.12%
2022/08/31	2	14.77	0	0.00	14.79	2	8,534	0.02%
2022/08/30	1	14.81	21	14.85	14.83	-20	8,639	-0.23%
2022/08/29	8	14.61	0	0.00	14.62	8	8,799	0.09%
2022/08/26	2	14.98	5	15.02	14.88	-3	8,823	-0.03%
2022/08/25	0	0.00	5	14.85	14.87	-5	8,804	-0.06%
2022/08/24	2	14.74	5	14.70	14.74	-3	8,862	-0.03%
2022/08/22	1	14.64	0	0.00	14.64	1	9,237	0.01%
2022/08/19	4	14.91	0	0.00	14.92	4	9,383	0.04%
2022/08/18	0.3	14.92	5	14.88	14.91	-4.7	9,499	-0.05%
2022/08/17	0	0.00	10	14.81	14.81	-10	9,595	-0.10%
2022/08/16	0.5	14.75	0	0.00	14.75	0.5	9,752	0.01%
2022/08/15	1	14.64	5	14.76	14.76	-4	9,861	-0.04%
2022/08/12	4	14.50	0	0.00	14.58	4	9,843	0.04%
2022/08/11	1	14.63	0	0.00	14.65	1	9,830	0.01%
2022/08/10	1	14.51	3	14.51	14.52	-2	10,055	-0.02%
2022/08/08	0.2	14.44	0	0.00	14.51	0.2	11,151	0.00%
2022/08/05	1	14.49	0	0.00	14.49	1	11,612	0.01%
2022/08/04	1	14.44	3	14.50	14.45	-2	11,637	-0.02%
2022/08/03	0	0.00	6	14.37	14.38	-6	11,567	-0.05%
2022/08/02	5.3	14.23	8	14.25	14.25	-2.7	11,712	-0.02%
2022/08/01	0.1	14.19	3	14.08	14.18	-2.9	11,801	-0.02%
2022/07/27	1	13.76	0	0.00	13.77	1	11,990	0.01%
2022/07/26	2	13.80	0	0.00	13.80	2	11,998	0.02%
2022/07/22	2	13.86	0	0.00	13.85	2	12,144	0.02%
2022/07/21	1.4	13.89	5	13.81	13.89	-3.6	12,277	-0.03%
2022/07/20	1	13.83	0	0.00	13.84	1	12,668	0.01%
2022/07/19	0.1	13.63	0	0.00	13.60	0.1	12,681	0.00%
2022/07/18	0.3	13.77	0	0.00	13.73	0.3	12,737	0.00%
2022/07/13	2	13.56	0	0.00	13.64	2	13,277	0.02%
2022/07/12	2	13.45	0	0.00	13.48	2	13,391	0.01%
2022/07/08	0	0.00	3	13.53	13.52	-3	13,375	-0.02%
2022/07/07	11	13.25	0	0.00	13.40	11	13,348	0.08%
2022/07/06	12	13.58	7	13.59	13.51	5	13,284	0.04%
2022/07/05	5	13.75	0	0.00	13.78	5	13,138	0.04%
2022/07/04	0	0.00	12	13.84	13.83	-12	13,099	-0.09%
2022/07/01	5.1	13.67	23	13.76	13.67	-17.9	13,168	-0.14%
2022/06/30	0	0.00	2	13.90	13.93	-2	13,167	-0.02%
2022/06/28	1.2	13.86	6	13.86	13.87	-4.8	12,995	-0.04%
2022/06/27	0	0.00	13	13.83	13.85	-13	13,002	-0.10%
2022/06/24	0	0.00	3	13.77	13.77	-3	12,778	-0.02%
2022/06/23	7	13.63	20	13.63	13.63	-13	12,767	-0.10%
2022/06/22	1	13.69	0	0.00	13.72	1	12,676	0.01%
2022/06/21	8.4	13.71	0	0.00	13.79	8.4	12,527	0.07%
2022/06/20	4.1	13.81	0	0.00	13.78	4.1	12,279	0.03%
2022/06/17	11	13.86	23	13.76	13.80	-12	12,160	-0.10%
2022/06/16	14	14.06	5	14.06	14.01	9	11,853	0.08%
2022/06/15	24	14.07	0	0.00	14.07	24	11,650	0.21%
2022/06/14	4	14.16	0	0.00	14.27	4	11,297	0.04%
2022/06/13	2	14.65	0	0.00	14.46	2	11,135	0.02%
2022/06/09	7.2	14.90	0	0.00	14.90	7.2	11,142	0.06%
2022/06/08	1	14.80	0	0.00	14.90	1	11,119	0.01%
2022/06/07	2	14.66	0	0.00	14.66	2	11,050	0.02%
2022/06/06	10	14.78	0	0.00	14.83	10	10,896	0.09%
2022/06/02	1	14.86	0	0.00	14.87	1	10,868	0.01%
2022/06/01	0.1	14.78	0	0.00	14.78	0.1	10,933	0.00%
2022/05/31	11	14.73	1	14.73	14.73	10	10,895	0.09%
2022/05/30	1	14.90	1	14.96	14.82	0	10,705	0.00%
2022/05/27	10	14.79	15	14.82	14.77	-5	10,475	-0.05%
2022/05/26	0	14.80	2	14.74	14.76	-2	10,225	-0.02%
2022/05/25	14.2	14.47	0	0.00	14.51	14.2	10,024	0.14%
2022/05/24	7.1	14.26	5	14.28	14.37	2.1	9,971	0.02%
2022/05/23	2	14.47	0	0.00	14.47	2	9,772	0.02%
2022/05/20	0.8	14.72	0	0.00	14.72	0.8	9,709	0.01%
2022/05/18	0	0.00	2	14.55	14.61	-2	9,554	-0.02%
2022/05/17	22	13.97	0	0.00	14.00	22	9,290	0.24%
2022/05/16	11.3	14.31	0	0.00	14.31	11.3	8,639	0.13%
2022/05/13	14	14.73	8	14.76	14.75	6	8,213	0.07%
2022/05/12	2	15.01	0	0.00	15.00	2	7,777	0.03%
2022/05/11	1.2	15.20	0	0.00	15.19	1.2	7,681	0.02%
2022/05/10	4	15.12	10	15.05	15.21	-6	7,616	-0.08%
2022/05/09	11	15.41	0	0.00	15.31	11	7,373	0.15%
2022/05/06	14.1	15.78	6	15.81	15.81	8.1	7,177	0.11%
2022/05/05	22	15.81	0	0.00	15.77	22	7,170	0.31%
2022/05/04	0.4	15.94	0	0.00	15.94	0.4	7,068	0.01%
2022/05/03	15.1	15.94	0	0.00	15.95	15.1	7,205	0.21%
2022/04/29	0	0.00	2	15.95	15.98	-2	7,423	-0.03%
2022/04/28	0.5	15.83	0	0.00	15.80	0.5	7,380	0.01%
2022/04/27	2	15.56	0	0.00	15.45	2	7,442	0.03%
2022/04/26	21	15.52	0	0.00	15.45	21	7,856	0.27%
2022/04/25	3.2	15.93	0	0.00	15.92	3.2	7,824	0.04%
2022/04/21	15	16.22	0	0.00	16.20	15	7,835	0.19%
2022/04/20	6.1	16.36	0.3	16.48	16.43	5.8	7,614	0.08%
2022/04/19	5.1	16.69	0	0.00	16.72	5.1	7,662	0.07%
2022/04/18	11.3	16.74	0	0.00	16.75	11.3	7,666	0.15%
2022/04/15	1	16.99	3	16.97	16.98	-2	7,570	-0.03%
2022/04/13	1	16.99	0	0.00	17.07	1	7,643	0.01%
2022/04/07	1.2	17.23	0	0.00	17.18	1.2	7,727	0.02%
2022/04/01	0.1	17.12	0	0.00	17.12	0.1	7,669	0.00%
2022/03/30	0.1	17.01	0	0.00	17.01	0.1	7,818	0.00%
2022/03/28	1.2	17.05	0	0.00	17.04	1.2	7,848	0.01%
2022/03/24	1	17.21	0	0.00	17.23	1	7,891	0.01%
2022/03/23	0.1	17.34	40	17.32	17.34	-39.9	7,937	-0.50%
2022/03/22	0	0.00	6	17.15	17.21	-6	7,894	-0.08%
2022/03/21	1.5	16.85	9	16.88	16.94	-7.5	7,865	-0.10%
2022/03/17	0.3	16.93	0.1	16.97	16.93	0.2	7,860	0.00%
2022/03/16	1	16.80	5.1	16.86	16.80	-4.1	7,864	-0.05%
2022/03/15	15	16.68	0	0.00	16.72	15	7,839	0.19%
2022/03/14	3	17.01	0	0.00	16.80	3	7,815	0.04%
2022/03/11	1	17.04	0	0.00	17.05	1	7,814	0.01%
2022/03/09	1	17.05	0	0.00	17.09	1	8,016	0.01%
2022/03/08	0	0.00	3	17.08	17.07	-3	8,032	-0.04%
2022/03/07	2.2	17.10	10	17.09	17.19	-7.8	7,960	-0.10%
2022/03/04	1	17.20	1	17.20	17.21	0	7,876	0.00%
2022/03/03	1.1	17.14	0	0.00	17.14	1.1	8,087	0.01%
2022/03/02	0.2	17.15	0	0.00	17.12	0.2	8,277	0.00%
2022/03/01	1	17.07	0	0.00	17.15	1	8,310	0.01%
2022/02/25	0	0.00	3	17.15	17.11	-3	8,397	-0.04%
2022/02/24	2	17.03	0	0.00	17.02	2	8,438	0.02%
2022/02/23	0.1	17.26	0	0.00	17.21	0.1	8,479	0.00%
2022/02/22	0	0.00	6	17.20	17.07	-6	8,560	-0.07%
2022/02/21	0	0.00	4	17.21	17.27	-4	8,566	-0.05%
2022/02/17	0	0.00	31.8	17.21	17.18	-31.8	8,637	-0.37%
2022/02/16	1.3	17.21	0	0.00	17.21	1.3	8,694	0.01%
2022/02/11	0	0.00	1	17.23	17.24	-1	8,683	-0.01%
2022/02/09	0	0.00	55	17.34	17.34	-55	8,821	-0.62%
2022/02/08	0	0.00	5	17.26	17.25	-5	8,893	-0.06%
2022/02/07	0.4	17.39	0	0.00	17.39	0.4	8,926	0.00%
2022/01/26	0	0.00	1	16.89	17.08	-1	8,948	-0.01%
2022/01/25	16.4	16.56	0	0.00	16.58	16.4	8,926	0.18%
2022/01/24	13	16.83	0	0.00	16.80	13	8,800	0.15%
2022/01/20	24	16.94	0	0.00	17.05	24	8,846	0.27%
2022/01/19	96.1	16.83	0	0.00	16.88	96.1	8,791	1.09%
2022/01/18	26	17.14	0	0.00	17.15	26	8,248	0.32%
2022/01/17	0.3	17.45	0	0.00	17.45	0.3	7,884	0.00%
2022/01/14	6	17.50	0	0.00	17.55	6	7,747	0.08%
2022/01/13	30	17.71	0	0.00	17.65	30	7,704	0.39%
2022/01/12	5	17.64	8	17.76	17.55	-3	7,625	-0.04%
2022/01/11	1	17.87	0	0.00	17.87	1	7,373	0.01%
2022/01/10	1	18.06	0	0.00	18.07	1	7,351	0.01%
2022/01/07	2.6	18.03	0	0.00	18.01	2.6	7,364	0.03%
2022/01/06	1	18.06	3	17.92	18.06	-2	7,459	-0.03%
2022/01/05	5	18.00	1	18.00	18.08	4	7,565	0.05%
2021/12/27	0.2	17.58	0	0.00	17.53	0.2	7,911	0.00%
2021/12/24	0	0.00	60	17.48	17.48	-60	7,927	-0.76%
2021/12/21	0.1	17.72	1	17.64	17.72	-0.9	8,059	-0.01%
2021/12/20	5.1	17.60	0	0.00	17.60	5.1	8,036	0.06%
2021/12/17	1	17.56	5	17.53	17.61	-4	8,017	-0.05%
2021/12/14	0	0.00	1	17.60	17.64	-1	8,117	-0.01%
2021/12/09	0	0.00	10	17.40	17.45	-10	8,119	-0.12%
2021/12/08	5.2	17.37	0	0.00	17.44	5.2	8,184	0.06%
2021/12/07	17	17.12	0	0.00	17.23	17	8,164	0.21%
2021/12/06	14	17.37	13	17.44	17.31	1	8,013	0.01%
2021/12/03	0.2	17.79	0	0.00	17.76	0.2	7,850	0.00%
2021/12/02	1	17.78	1	17.80	17.79	0	7,917	0.00%
2021/12/01	1.1	17.76	0	0.00	17.79	1.1	7,992	0.01%
2021/11/30	0.1	17.90	0	0.00	17.90	0.1	7,944	0.00%
2021/11/29	0.2	17.77	2	17.55	17.72	-1.8	7,894	-0.02%
2021/11/26	0	0.00	28	17.86	17.86	-28	7,700	-0.36%
2021/11/25	0	0.00	13	17.80	17.82	-13	7,565	-0.17%
2021/11/24	10	17.49	0	0.00	17.63	10	7,559	0.13%
2021/11/23	9	17.29	0	0.00	17.31	9	7,582	0.12%
2021/11/22	3.1	17.33	40	17.31	17.35	-36.9	7,583	-0.49%
2021/11/19	0.1	17.52	0	0.00	17.50	0.1	7,536	0.00%
2021/11/18	1	17.50	2	17.52	17.55	-1	7,729	-0.01%
2021/11/17	1	17.48	0	0.00	17.50	1	7,916	0.01%
2021/11/16	12	17.54	0	0.00	17.49	12	8,312	0.14%
2021/11/15	1	17.45	3	17.50	17.52	-2	8,388	-0.02%
2021/11/11	0	0.00	6	17.41	17.40	-6	8,682	-0.07%
2021/11/10	13	17.32	19	17.33	17.32	-6	8,886	-0.07%
2021/11/09	10	17.50	0	0.00	17.46	10	9,092	0.11%
2021/11/08	15.2	17.43	10	17.46	17.50	5.2	9,200	0.06%
2021/11/05	10	17.27	10	17.26	17.25	0	9,386	0.00%
2021/11/04	2	17.14	4	17.12	17.11	-2	9,790	-0.02%
2021/11/02	1.1	17.18	0	0.00	17.23	1.1	9,918	0.01%
2021/11/01	2	17.27	40	17.26	17.22	-38	9,940	-0.38%
2021/10/29	1	17.15	14	17.11	17.14	-13	9,996	-0.13%
2021/10/28	0	0.00	1	16.97	17.03	-1	10,027	-0.01%
2021/10/27	15	16.73	25	16.83	16.84	-10	9,967	-0.10%
2021/10/26	16	16.55	0	0.00	16.54	16	10,011	0.16%
2021/10/25	25.2	16.61	0	0.00	16.66	25.2	10,012	0.25%
2021/10/22	20	16.58	8	16.60	16.62	12	10,108	0.12%
2021/10/20	13	16.72	10	16.75	16.73	3	10,442	0.03%
2021/10/19	0.1	16.81	0	0.00	16.78	0.1	10,562	0.00%
2021/10/18	0	0.00	2	16.78	16.83	-2	10,737	-0.02%
2021/10/15	5	16.83	2	16.84	16.85	3	10,956	0.03%
2021/10/14	5	16.79	0	0.00	16.80	5	11,598	0.04%
2021/10/13	10	16.91	8.2	16.91	16.92	1.8	12,159	0.01%
2021/10/12	5	16.94	81	16.78	16.91	-76	12,489	-0.61%
2021/10/08	2.1	16.45	60	16.43	16.44	-57.9	12,525	-0.46%
2021/10/07	3	16.44	0	0.00	16.42	3	13,139	0.02%
2021/10/06	6.2	16.34	2	16.34	16.34	4.2	13,555	0.03%
2021/10/04	0	0.00	6	16.09	16.11	-6	14,423	-0.04%
2021/10/01	1	16.12	0	0.00	16.07	1	14,655	0.01%
2021/09/29	7	15.98	0	0.00	16.00	7	15,325	0.05%
2021/09/28	30	15.99	0	0.00	16.06	30	15,703	0.19%
2021/09/27	10	16.22	0	0.00	16.17	10	15,768	0.06%
2021/09/24	5	16.23	0	0.00	16.21	5	15,929	0.03%
2021/09/23	0.1	16.25	0	0.00	16.21	0.1	16,148	0.00%
2021/09/22	1	16.02	0	0.00	16.11	1	16,340	0.01%
2021/09/17	15	16.26	1	16.27	16.26	14	16,455	0.09%
2021/09/16	0.2	16.23	2	16.20	16.23	-1.8	16,510	-0.01%
2021/09/15	6	16.09	0	0.00	16.10	6	16,558	0.04%
2021/09/14	1	16.10	0	0.00	16.11	1	16,791	0.01%
2021/09/13	3	16.13	0	0.00	16.12	3	16,964	0.02%
2021/09/09	5	16.09	0	0.00	16.13	5	17,336	0.03%
2021/09/08	3	16.11	0	0.00	16.11	3	17,425	0.02%
2021/09/07	0.2	16.25	0	0.00	16.22	0.2	17,500	0.00%
2021/09/06	10	16.24	0	0.00	16.23	10	17,786	0.06%
2021/09/03	5	16.21	0	0.00	16.23	5	17,756	0.03%
2021/09/02	1	16.20	0	0.00	16.21	1	17,795	0.01%
2021/09/01	5.1	16.18	0	0.00	16.26	5.1	18,001	0.03%
2021/08/31	20	16.16	0	0.00	16.18	20	18,033	0.11%
2021/08/30	5	16.17	1	16.19	16.15	4	18,239	0.02%
2021/08/27	27	16.00	10	15.95	16.05	17	18,350	0.09%
2021/08/26	20.1	16.14	5	16.13	16.15	15.1	18,293	0.08%
2021/08/25	3	16.00	0	0.00	15.98	3	18,360	0.02%
2021/08/24	50.1	15.99	0	0.00	15.95	50.1	18,403	0.27%
2021/08/23	2	16.14	41	16.25	16.11	-39	18,318	-0.21%
2021/08/20	0	0.00	149	16.57	16.36	-149	18,108	-0.82%	大賣/鉅額交易
2021/08/19	0.1	16.40	5	16.36	16.36	-4.9	17,746	-0.03%
2021/08/18	0	0.00	0.7	16.35	16.44	-0.7	17,632	0.00%
2021/08/17	0	0.00	9	16.48	16.39	-9	17,512	-0.05%
2021/08/16	15	16.44	14	16.46	16.44	1	17,417	0.01%
2021/08/13	23	16.31	5	16.41	16.29	18	17,262	0.10%
2021/08/12	10	16.47	1	16.47	16.47	9	17,091	0.05%
2021/08/11	1	16.54	5	16.54	16.58	-4	17,003	-0.02%
2021/08/10	0.2	16.55	17	16.51	16.55	-16.8	16,813	-0.10%
2021/08/09	2.1	16.20	9	16.21	16.23	-6.9	16,516	-0.04%
2021/08/06	6.2	16.21	1	16.22	16.22	5.2	16,436	0.03%
2021/08/04	3	16.21	2	16.25	16.21	1	16,642	0.01%
2021/08/03	0.2	16.13	0	0.00	16.13	0.2	16,703	0.00%
2021/08/02	3.1	16.01	1	15.94	16.01	2.1	16,597	0.01%
2021/07/30	1	15.75	0	0.00	15.85	1	16,647	0.01%
2021/07/28	10	15.65	11	15.64	15.64	-1	16,821	-0.01%
2021/07/27	0.6	15.72	21	15.72	15.72	-20.4	17,025	-0.12%
2021/07/26	12	15.52	0	0.00	15.49	12	17,482	0.07%
2021/07/23	4	15.73	0	0.00	15.72	4	17,839	0.02%
2021/07/22	14	15.70	1	15.68	15.69	13	18,370	0.07%
2021/07/21	23	15.60	2	15.58	15.61	21	18,841	0.11%
2021/07/20	53.3	15.29	5	15.31	15.27	48.3	19,392	0.25%
2021/07/19	26.1	15.58	12	15.56	15.53	14.1	19,554	0.07%
2021/07/16	54	15.76	0	0.00	15.79	54	19,740	0.27%
2021/07/15	11	15.63	0	0.00	15.66	11	19,976	0.06%
2021/07/14	30	15.64	2	15.66	15.56	28	21,265	0.13%
2021/07/13	15	15.76	4	15.82	15.77	11	23,780	0.05%
2021/07/12	35.2	16.03	0	0.00	15.97	35.2	23,627	0.15%
2021/07/09	16	16.38	5	16.37	16.37	11	23,058	0.05%
2021/07/08	23	16.56	0	0.00	16.51	23	23,256	0.10%
2021/07/07	42	16.37	85	16.34	16.33	-43	23,318	-0.18%
2021/07/06	2.2	16.80	0	0.00	16.80	2.2	23,069	0.01%
2021/07/05	12.3	16.97	20	16.91	16.95	-7.7	23,188	-0.03%
2021/07/02	32	17.07	9	17.12	17.13	23	23,000	0.10%
2021/07/01	4	16.90	0	0.00	16.86	4	23,139	0.02%
2021/06/30	4.4	16.97	3	16.97	16.98	1.4	23,294	0.01%
2021/06/29	2	16.68	29	16.75	16.81	-27	23,402	-0.12%
2021/06/28	1	16.53	95	16.51	16.58	-94	23,536	-0.40%
2021/06/25	10	16.36	13	16.34	16.34	-3	23,726	-0.01%
2021/06/24	30	16.34	0	0.00	16.32	30	24,042	0.12%
2021/06/23	14	16.38	50	16.40	16.36	-36	24,336	-0.15%
2021/06/22	13	16.26	2	16.25	16.34	11	24,478	0.04%
2021/06/21	101	16.19	0	0.00	16.19	101	24,686	0.41%	大買/鉅額交易
2021/06/18	27	16.12	60	16.19	16.20	-33	24,922	-0.13%
2021/06/17	5	15.94	0	0.00	15.94	5	25,037	0.02%
2021/06/16	21	16.12	2	16.14	16.01	19	25,399	0.07%
2021/06/15	41	15.98	197	16.00	16.12	-156	25,698	-0.61%	大賣/鉅額交易
2021/06/11	0	0.00	1	15.61	15.70	-1	25,737	0.00%
2021/06/10	1.2	15.62	0	0.00	15.59	1.2	26,195	0.00%
2021/06/09	108	15.54	0	0.00	15.59	108	26,724	0.40%	大買/鉅額交易
2021/06/08	1.2	15.87	107	15.89	15.82	-105.8	27,005	-0.39%	大賣/鉅額交易
2021/06/07	30.2	15.88	0	0.00	15.78	30.2	27,546	0.11%
2021/06/03	3	15.59	0	0.00	15.64	3	28,237	0.01%
2021/06/02	0	0.00	2	15.58	15.57	-2	28,868	-0.01%
2021/06/01	75	15.53	2	15.49	15.58	73	29,479	0.25%
2021/05/31	0.2	15.46	4	15.55	15.45	-3.8	30,091	-0.01%
2021/05/28	11	15.44	1	15.45	15.45	10	30,633	0.03%
2021/05/27	0.3	15.50	2	15.51	15.48	-1.7	31,490	-0.01%
2021/05/26	6	15.56	30	15.51	15.51	-24	32,429	-0.07%
2021/05/25	13	15.49	0	0.00	15.51	13	33,424	0.04%
2021/05/24	4	15.40	21	15.44	15.43	-17	34,450	-0.05%
2021/05/21	40	15.34	0	0.00	15.37	40	35,572	0.11%
2021/05/20	9	15.12	0	0.00	15.11	9	36,705	0.02%
2021/05/19	4.3	15.10	1	15.10	15.10	3.3	38,054	0.01%
2021/05/18	60	15.12	21	15.16	15.14	39	39,554	0.10%
2021/05/17	4	15.04	11	15.17	15.08	-7	41,069	-0.02%
2021/05/14	2	15.25	10	15.24	15.24	-8	42,480	-0.02%
2021/05/13	3	15.10	5	15.27	15.26	-2	44,424	0.00%
2021/05/12	4	15.20	32	15.14	15.15	-28	46,373	-0.06%
2021/05/11	45.5	15.44	5	15.36	15.38	40.5	47,834	0.08%
2021/05/10	7	15.49	12	15.46	15.50	-5	50,017	-0.01%
2021/05/07	6	15.59	5	15.58	15.57	1	52,920	0.00%
2021/05/06	4	15.68	42	15.75	15.68	-38	55,981	-0.07%
2021/05/04	12	15.54	18	15.46	15.40	-6	63,631	-0.01%
2021/05/03	20	15.47	0	0.00	15.52	20	67,693	0.03%
2021/04/29	16.3	15.37	56	15.36	15.35	-39.7	70,822	-0.06%
2021/04/28	19	15.53	3	15.52	15.50	16	74,738	0.02%
2021/04/27	63	15.64	17	15.66	15.60	46	79,267	0.06%
2021/04/26	20	15.82	10	15.83	15.85	10	85,029	0.01%
2021/04/23	118	15.78	1	15.77	15.73	117	91,362	0.13%	大買/鉅額交易
2021/04/22	66	16.26	83	16.39	16.02	-17	100,844	-0.02%
2021/04/21	34.2	16.33	13	16.26	16.26	21.2	115,846	0.02%
2021/04/20	76	16.95	35.1	17.17	16.85	40.9	150,211	0.03%
2021/04/19	300.1	16.83	183	17.35	17.91	117.1	193,276	0.06%	大買/大賣/鉅額交易