富邦越南 (00885)-台新-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
11.53
漲跌
▲0.10
漲幅
+0.87%
成交量
3,464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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/22	23	11.51	21	11.51	11.53	2	5,942	0.03%
2024/11/21	15	11.43	0	0.00	11.43	15	5,946	0.25%
2024/11/20	10.5	11.37	0	0.00	11.42	10.5	6,032	0.17%
2024/11/19	0	0.00	7	11.39	11.42	-7	6,051	-0.12%
2024/11/18	10.5	11.39	1	11.42	11.35	9.5	6,036	0.16%
2024/11/15	16.2	11.54	5	11.57	11.48	11.2	6,006	0.19%
2024/11/14	0	0.00	1	11.73	11.68	-1	5,983	-0.02%
2024/11/13	5	11.66	0	0.00	11.65	5	5,989	0.08%
2024/11/12	0	0.00	6	11.76	11.75	-6	5,978	-0.10%
2024/11/11	6	11.64	0	0.00	11.61	6	5,992	0.10%
2024/11/08	4.1	11.72	3	11.75	11.70	1.1	6,041	0.02%
2024/11/07	13	11.81	1	11.76	11.80	12	6,026	0.20%
2024/11/06	3	11.61	3	11.67	11.67	0	6,059	0.00%
2024/11/05	2	11.53	4	11.55	11.54	-2	6,168	-0.03%
2024/11/04	12	11.56	4	11.57	11.49	8	6,281	0.13%
2024/11/01	5.5	11.67	3	11.67	11.63	2.5	6,706	0.04%
2024/10/30	17	11.73	1	11.81	11.70	16	7,015	0.23%
2024/10/29	3	11.72	10	11.74	11.78	-7	7,074	-0.10%
2024/10/28	7	11.74	2	11.72	11.72	5	7,145	0.07%
2024/10/25	13.2	11.79	2	11.82	11.79	11.2	7,164	0.16%
2024/10/24	2	11.84	4	11.90	11.86	-2	7,161	-0.03%
2024/10/23	5	11.91	0	0.00	11.91	5	7,225	0.07%
2024/10/22	1	11.98	0	0.00	11.96	1	7,233	0.01%
2024/10/21	20	12.01	19	12.00	12.01	1	7,384	0.01%
2024/10/18	1	12.06	0	0.00	12.02	1	7,341	0.01%
2024/10/17	23.3	12.01	0	0.00	12.00	23.3	7,417	0.31%
2024/10/16	11	12.10	5	12.12	12.12	6	7,437	0.08%
2024/10/15	4.2	12.21	0	0.00	12.21	4.2	7,452	0.06%
2024/10/14	13	12.34	9	12.28	12.31	4	7,457	0.05%
2024/10/11	0	0.00	30.5	12.20	12.19	-30.5	7,415	-0.41%
2024/10/08	13	11.98	10	12.00	11.98	3	7,693	0.04%
2024/10/07	10.2	12.07	8.4	12.05	12.03	1.8	7,742	0.02%
2024/10/04	8.5	12.10	8	12.20	12.05	0.5	7,758	0.01%
2024/10/01	4	12.11	20	12.32	12.38	-16	7,672	-0.21%
2024/09/30	4	12.18	0	0.00	12.12	4	7,466	0.05%
2024/09/27	10	12.19	3	12.19	12.18	7	7,512	0.09%
2024/09/26	5	12.22	11	12.23	12.24	-6	7,544	-0.08%
2024/09/25	0	0.00	13.5	12.15	12.17	-13.5	7,652	-0.18%
2024/09/24	1	12.05	10	12.03	12.07	-9	7,629	-0.12%
2024/09/23	4	12.08	33	12.12	12.08	-29	7,648	-0.38%
2024/09/20	0	0.00	25.5	12.15	12.17	-25.5	7,667	-0.33%
2024/09/19	0	0.00	20	12.04	12.02	-20	7,614	-0.26%
2024/09/18	0	0.00	33	11.98	12.05	-33	7,694	-0.43%
2024/09/16	1.7	11.93	5	11.95	11.91	-3.4	7,796	-0.04%
2024/09/13	1	12.00	5	12.01	11.99	-4	7,818	-0.05%
2024/09/12	0	0.00	6	12.07	12.05	-6	7,988	-0.08%
2024/09/11	3	11.99	0	0.00	11.96	3	8,115	0.04%
2024/09/10	0	0.00	20	12.12	12.08	-20	8,265	-0.24%
2024/09/09	2	12.11	54	12.05	12.11	-52	8,326	-0.62%
2024/09/06	0	0.00	1	12.09	12.02	-1	8,233	-0.01%
2024/09/05	3	12.11	46	12.03	12.08	-43	8,204	-0.52%
2024/09/04	2	11.93	8	11.93	11.95	-6	8,119	-0.07%
2024/09/03	1	12.00	0	0.00	12.00	1	8,029	0.01%
2024/09/02	1	12.02	0	0.00	12.01	1	8,063	0.01%
2024/08/30	0	0.00	11	12.04	12.02	-11	8,144	-0.14%
2024/08/28	7	12.01	4	12.02	11.98	3	8,225	0.04%
2024/08/27	3	11.96	43	11.92	11.99	-40	8,181	-0.49%
2024/08/26	0	0.00	4	11.92	11.93	-4	8,141	-0.05%
2024/08/23	5	11.90	0	0.00	11.86	5	8,122	0.06%
2024/08/22	7	11.95	30	11.95	11.95	-23	8,131	-0.28%
2024/08/21	0	0.00	2	11.79	11.83	-2	8,130	-0.02%
2024/08/20	0	0.00	40	11.76	11.75	-40	8,104	-0.49%
2024/08/19	3	11.69	36	11.72	11.74	-33	8,173	-0.40%
2024/08/16	0	0.00	11	11.60	11.60	-11	8,181	-0.13%
2024/08/14	1	11.51	2	11.50	11.49	-1	8,252	-0.01%
2024/08/13	4	11.51	0	0.00	11.45	4	8,290	0.05%
2024/08/12	1	11.53	9.1	11.52	11.53	-8.1	8,363	-0.10%
2024/08/09	8	11.50	30	11.50	11.48	-22	8,382	-0.26%
2024/08/08	4	11.46	2	11.51	11.51	2	8,463	0.02%
2024/08/07	3	11.49	72	11.40	11.46	-69	8,511	-0.81%
2024/08/06	81.5	11.20	77.3	11.28	11.27	4.2	8,504	0.05%
2024/08/05	73.2	11.32	93	11.35	11.24	-19.9	8,473	-0.23%
2024/08/02	102	11.50	58.7	11.53	11.46	43.3	8,055	0.54%	大買/
2024/08/01	13	11.88	0	0.00	11.84	13	7,766	0.17%
2024/07/31	4	11.82	1	11.88	11.87	3	7,789	0.04%
2024/07/30	6	11.84	1	11.83	11.84	5	7,807	0.06%
2024/07/29	24	11.86	1	11.85	11.83	23	7,827	0.29%
2024/07/26	20.2	11.74	18.3	11.73	11.76	1.9	7,785	0.02%
2024/07/23	2	11.87	1	11.87	11.86	1	7,730	0.01%
2024/07/22	24	11.82	48	11.81	11.82	-24	7,798	-0.31%
2024/07/19	13.5	11.87	6	11.89	11.85	7.5	7,661	0.10%
2024/07/18	37	11.87	8	11.89	11.88	29	7,693	0.38%
2024/07/17	27	11.99	56.3	11.99	11.98	-29.3	7,650	-0.38%
2024/07/16	0	0.00	1	12.06	12.05	-1	7,604	-0.01%
2024/07/15	1.5	12.05	52	12.04	12.04	-50.5	7,824	-0.65%
2024/07/12	21	12.06	33	12.07	12.07	-12	8,049	-0.15%
2024/07/11	0	0.00	10	12.15	12.12	-10	8,085	-0.12%
2024/07/10	5	12.11	43	12.08	12.10	-38	8,420	-0.45%
2024/07/09	12.3	11.99	8.2	11.98	11.97	4.1	8,351	0.05%
2024/07/08	22	11.96	26	12.05	11.95	-4	8,336	-0.05%
2024/07/05	15	12.00	0	0.00	11.99	15	8,293	0.18%
2024/07/04	10	12.07	40	12.07	12.06	-30	8,313	-0.36%
2024/07/03	2	12.02	89	12.05	12.05	-87	8,362	-1.04%
2024/07/02	4.6	11.94	34	11.91	11.95	-29.4	8,452	-0.35%
2024/07/01	18	11.80	4	11.80	11.81	14	8,428	0.17%
2024/06/28	3	11.92	29	11.92	11.89	-26	8,440	-0.31%
2024/06/27	12	11.86	80	11.89	11.86	-68	8,491	-0.80%
2024/06/26	36	11.90	0	0.00	11.86	36	8,522	0.42%
2024/06/25	50	11.83	35	11.84	11.85	15	8,611	0.17%
2024/06/24	86	11.92	16	11.97	11.89	70	8,619	0.81%
2024/06/21	74	11.98	0	0.00	11.97	74	8,617	0.86%
2024/06/20	49	12.04	11	12.02	12.02	38	8,575	0.44%
2024/06/19	31.5	12.06	15	12.11	12.03	16.5	8,756	0.19%
2024/06/18	0	0.00	21	12.14	12.13	-21	8,805	-0.24%
2024/06/17	36.5	12.10	13	12.07	12.07	23.5	8,796	0.27%
2024/06/14	22	12.29	2	12.30	12.28	20	8,836	0.23%
2024/06/13	6	12.29	2	12.30	12.28	4	9,005	0.04%
2024/06/12	1	12.16	1.4	12.15	12.13	-0.4	9,067	0.00%
2024/06/11	6	12.23	24	12.30	12.16	-18	9,231	-0.19%
2024/06/07	3	12.27	8	12.28	12.25	-5	9,282	-0.05%
2024/06/06	20.2	12.30	0	0.00	12.30	20.2	9,446	0.21%
2024/06/05	6	12.34	47	12.29	12.31	-41	9,514	-0.43%
2024/06/04	5	12.20	7	12.21	12.25	-2	9,704	-0.02%
2024/06/03	0	0.00	133	12.17	12.22	-133	9,814	-1.36%	大賣/鉅額交易
2024/05/31	2.3	12.04	83.6	12.06	12.05	-81.2	9,849	-0.82%
2024/05/30	14	12.00	101	11.99	11.96	-87	9,901	-0.88%	大賣/
2024/05/29	112	12.13	74	12.16	12.12	38	9,984	0.38%	大買/
2024/05/28	1	12.11	77	12.11	12.09	-76	10,026	-0.76%
2024/05/27	15.2	12.06	31	12.06	12.08	-15.9	10,475	-0.15%
2024/05/24	8	12.15	29	12.22	12.13	-21	10,513	-0.20%
2024/05/23	52	12.15	16	12.17	12.13	36	10,645	0.34%
2024/05/22	11	12.27	1.2	12.28	12.26	9.8	10,680	0.09%
2024/05/21	2	12.30	28.4	12.33	12.29	-26.4	10,723	-0.25%
2024/05/20	0	0.00	10	12.32	12.35	-10	10,838	-0.09%
2024/05/17	3	12.21	7.1	12.23	12.24	-4.1	11,070	-0.04%
2024/05/16	1	12.11	54	12.17	12.16	-53	11,207	-0.47%
2024/05/15	6	12.03	10	12.04	12.04	-4	11,202	-0.04%
2024/05/14	6	12.05	13	12.05	12.04	-7	11,291	-0.06%
2024/05/13	3	12.03	0	0.00	12.01	3	11,274	0.03%
2024/05/10	4	12.11	25	12.13	12.07	-21	11,205	-0.19%
2024/05/09	0	0.00	43	12.18	12.15	-43	11,132	-0.39%
2024/05/08	52	12.11	10	12.13	12.10	42	11,088	0.38%
2024/05/07	2	12.08	9	12.09	12.08	-7	11,050	-0.06%
2024/05/06	5	11.98	14	11.99	12.02	-9	11,026	-0.08%
2024/05/03	81	11.91	55	11.96	11.96	26	10,959	0.24%
2024/05/02	16.4	11.84	22	11.88	11.83	-5.6	10,934	-0.05%
2024/04/30	1	11.88	21	11.90	11.89	-20	10,925	-0.18%
2024/04/29	12.8	11.88	0	0.00	11.92	12.8	10,985	0.12%
2024/04/26	15	11.87	32	11.87	11.89	-17	11,002	-0.15%
2024/04/25	0	0.00	31	11.78	11.75	-31	11,000	-0.28%
2024/04/24	14	11.67	3	11.74	11.76	11	11,002	0.10%
2024/04/23	2	11.73	17	11.73	11.69	-15	11,040	-0.14%
2024/04/22	21	11.58	26	11.63	11.63	-5	11,031	-0.05%
2024/04/19	63.2	11.58	20	11.56	11.52	43.2	11,011	0.39%
2024/04/18	63.6	11.70	3	11.71	11.74	60.6	10,913	0.56%
2024/04/17	66.5	11.91	0	0.00	11.90	66.5	10,745	0.62%
2024/04/16	130.1	11.96	35	11.95	11.90	95.1	10,650	0.89%	大買/
2024/04/15	90.1	12.52	35	12.60	12.50	55.1	10,230	0.54%
2024/04/12	0	0.00	52	12.56	12.57	-52	10,188	-0.51%
2024/04/11	58	12.47	31	12.46	12.50	27	10,199	0.26%
2024/04/10	5	12.56	5	12.55	12.53	0	10,346	0.00%
2024/04/09	30	12.44	36	12.46	12.45	-6	10,361	-0.06%
2024/04/08	29.5	12.54	0	0.00	12.48	29.5	10,358	0.28%
2024/04/03	34	12.72	44.7	12.77	12.68	-10.7	10,281	-0.10%
2024/04/02	31.6	12.72	15	12.74	12.70	16.6	10,339	0.16%
2024/04/01	28.7	12.76	0	0.00	12.71	28.7	10,314	0.28%
2024/03/29	14	12.85	2	12.92	12.82	12	10,327	0.12%
2024/03/28	7	12.87	20	12.88	12.85	-13	10,424	-0.12%
2024/03/27	3	12.78	64	12.78	12.76	-61	10,360	-0.59%
2024/03/26	21.2	12.68	9	12.69	12.76	12.2	10,316	0.12%
2024/03/25	23.5	12.87	37	12.82	12.81	-13.5	10,376	-0.13%
2024/03/22	35	12.85	48	12.82	12.82	-13	10,424	-0.12%
2024/03/21	12	12.68	127	12.68	12.69	-115	10,360	-1.11%	大賣/鉅額交易
2024/03/20	16	12.55	43	12.54	12.51	-27	10,408	-0.26%
2024/03/19	7	12.50	82	12.48	12.56	-75	10,501	-0.71%
2024/03/18	53.5	12.37	58	12.53	12.29	-4.5	10,354	-0.04%
2024/03/15	19.8	12.61	27	12.65	12.53	-7.2	10,153	-0.07%
2024/03/14	10	12.74	12	12.69	12.74	-2	10,067	-0.02%
2024/03/13	26.2	12.46	31	12.50	12.52	-4.8	9,917	-0.05%
2024/03/12	60.1	12.43	19	12.43	12.44	41.1	9,916	0.41%
2024/03/11	36.1	12.50	27	12.53	12.55	9.1	9,805	0.09%
2024/03/08	39	12.64	56	12.69	12.57	-17	9,765	-0.17%
2024/03/07	5	12.57	11.5	12.55	12.60	-6.5	9,614	-0.07%
2024/03/06	65	12.65	52	12.63	12.61	13	9,520	0.14%
2024/03/05	32	12.53	0.4	12.55	12.58	31.6	9,461	0.33%
2024/03/04	16.2	12.61	81	12.62	12.62	-64.8	9,433	-0.69%
2024/03/01	9.1	12.52	38	12.51	12.54	-28.9	9,453	-0.31%
2024/02/29	29	12.55	61	12.47	12.48	-32	9,402	-0.34%
2024/02/27	50.2	12.11	19	12.17	12.23	31.2	9,222	0.34%
2024/02/26	65.2	12.10	106	12.10	12.07	-40.9	9,143	-0.45%	大賣/
2024/02/23	35.2	12.28	17	12.30	12.33	18.2	8,998	0.20%
2024/02/22	20.2	12.30	13	12.29	12.28	7.2	9,022	0.08%
2024/02/21	37	12.36	55	12.34	12.29	-18	9,370	-0.19%
2024/02/20	51	12.23	103	12.32	12.31	-52	9,248	-0.56%	大賣/
2024/02/19	140	11.96	42	11.98	12.05	98	9,010	1.09%	大買/
2024/02/16	32.2	11.93	1	11.95	11.93	31.2	9,058	0.34%
2024/02/15	18	11.91	16.2	11.90	11.91	1.8	8,992	0.02%
2024/02/05	14	11.79	124	11.77	11.79	-110	8,919	-1.23%	大賣/鉅額交易
2024/02/02	15	11.77	6	11.76	11.76	9	8,976	0.10%
2024/02/01	18	11.69	0	0.00	11.75	18	9,269	0.19%
2024/01/31	6	11.77	23	11.78	11.77	-17	9,285	-0.18%
2024/01/30	3	11.73	35	11.74	11.73	-32	9,326	-0.34%
2024/01/29	124	11.77	23	11.80	11.78	101	9,517	1.06%	大買/鉅額交易
2024/01/26	2.2	11.78	0	0.00	11.80	2.2	9,774	0.02%
2024/01/25	16.5	11.80	9	11.81	11.80	7.5	10,036	0.07%
2024/01/24	13.2	11.81	56	11.84	11.84	-42.8	10,400	-0.41%
2024/01/23	26	11.89	51	11.89	11.86	-25	10,639	-0.23%
2024/01/22	56.5	11.92	12.7	11.89	11.89	43.9	10,788	0.41%
2024/01/19	4	11.92	5	11.91	11.91	-1	11,145	-0.01%
2024/01/18	3	11.80	2	11.82	11.82	1	11,659	0.01%
2024/01/17	3.4	11.81	19	11.83	11.81	-15.6	11,638	-0.13%
2024/01/16	13.2	11.71	3	11.72	11.72	10.2	11,517	0.09%
2024/01/15	0	0.00	3	11.67	11.72	-3	11,577	-0.03%
2024/01/12	33	11.69	63	11.75	11.66	-30	11,819	-0.25%
2024/01/11	11	11.81	5	11.81	11.82	6	12,064	0.05%
2024/01/10	11.5	11.86	3	11.87	11.86	8.5	12,156	0.07%
2024/01/09	13	11.85	2	11.84	11.86	11	12,165	0.09%
2024/01/08	9	11.94	11	11.94	11.91	-2	12,180	-0.02%
2024/01/05	13	11.90	22	11.88	11.88	-9	12,194	-0.07%
2024/01/04	2.2	11.92	12	11.89	11.94	-9.8	12,221	-0.08%
2024/01/03	2	11.72	3	11.73	11.72	-1	12,132	-0.01%
2024/01/02	10	11.72	16	11.74	11.73	-6	12,210	-0.05%
2023/12/29	18	11.74	1	11.76	11.76	17	12,144	0.14%
2023/12/28	21	11.66	15	11.65	11.66	6	12,241	0.05%
2023/12/27	27	11.75	15	11.74	11.72	12	12,314	0.10%
2023/12/26	35	11.71	17	11.74	11.72	18	12,394	0.15%
2023/12/25	4.2	11.66	3	11.64	11.66	1.2	12,451	0.01%
2023/12/22	12	11.60	2	11.60	11.58	10	12,463	0.08%
2023/12/21	25.6	11.55	0	0.00	11.57	25.6	12,914	0.20%
2023/12/20	6	11.57	0	0.00	11.58	6	13,075	0.05%
2023/12/19	16	11.50	25	11.50	11.50	-9	13,470	-0.07%
2023/12/18	20.7	11.61	16	11.63	11.60	4.7	13,482	0.03%
2023/12/15	38	11.71	19	11.69	11.70	19	13,340	0.14%
2023/12/14	54.4	11.84	38	11.80	11.80	16.4	13,258	0.12%
2023/12/13	12	11.93	20	11.91	11.90	-8	13,296	-0.06%
2023/12/12	19.3	11.94	11	11.94	11.91	8.3	13,442	0.06%
2023/12/11	5	11.88	6	11.90	11.90	-1	13,687	-0.01%
2023/12/08	16	11.84	12	11.83	11.85	4	13,741	0.03%
2023/12/07	16.5	11.86	37	11.79	11.79	-20.5	13,867	-0.15%
2023/12/06	10	11.85	35	11.89	11.90	-25	13,893	-0.18%
2023/12/05	12	11.84	29	11.87	11.83	-17	13,906	-0.12%
2023/12/04	14	11.70	28	11.76	11.87	-14	14,077	-0.10%
2023/12/01	16.3	11.60	1	11.61	11.62	15.3	14,108	0.11%
2023/11/30	8	11.70	12	11.71	11.72	-4	14,121	-0.03%
2023/11/29	5	11.65	7	11.64	11.65	-2	14,170	-0.01%
2023/11/28	31	11.53	19.5	11.59	11.55	11.5	14,210	0.08%
2023/11/27	9	11.67	1	11.65	11.65	8	14,233	0.06%
2023/11/24	33.5	11.62	0	0.00	11.63	33.5	14,410	0.23%
2023/11/22	3	11.75	16	11.82	11.78	-13	14,502	-0.09%
2023/11/21	34	11.76	6	11.77	11.78	28	14,650	0.19%
2023/11/20	46.6	11.71	14	11.72	11.75	32.6	14,763	0.22%
2023/11/17	0	0.00	12	12.04	12.03	-12	14,590	-0.08%
2023/11/16	13	12.12	9	12.04	12.02	4	15,045	0.03%
2023/11/15	25	12.18	22	12.15	12.23	3	15,941	0.02%
2023/11/14	17.2	12.02	3	12.02	12.03	14.2	16,481	0.09%
2023/11/13	2	12.05	2	12.00	11.99	0	16,650	0.00%
2023/11/10	18.5	11.97	14.3	11.95	11.95	4.2	16,804	0.02%
2023/11/09	18	12.02	37	11.96	12.05	-19	16,835	-0.11%
2023/11/08	19	11.64	0	0.00	11.63	19	17,037	0.11%
2023/11/07	1.1	11.70	20	11.73	11.70	-18.9	17,250	-0.11%
2023/11/06	23	11.68	3.5	11.70	11.70	19.5	17,399	0.11%
2023/11/03	28	11.60	32	11.59	11.57	-4	17,415	-0.02%
2023/11/02	24	11.28	188.5	11.26	11.34	-164.5	17,341	-0.95%	大賣/鉅額交易
2023/11/01	46	11.03	0	0.00	11.05	46	17,309	0.27%
2023/10/31	183	11.13	3	11.14	11.13	180	17,200	1.05%	大買/鉅額交易
2023/10/30	57.4	11.25	0	0.00	11.25	57.4	17,376	0.33%
2023/10/27	31.8	11.32	2	11.34	11.34	29.8	17,454	0.17%
2023/10/26	49.2	11.50	12	11.68	11.40	37.2	17,253	0.22%
2023/10/25	10	12.01	25	12.02	12.01	-15	16,867	-0.09%
2023/10/24	5.1	11.85	0	0.00	11.88	5.1	17,056	0.03%
2023/10/23	14	11.89	15	11.91	11.82	-1	17,115	-0.01%
2023/10/20	24.5	11.70	7	11.66	11.67	17.5	17,253	0.10%
2023/10/19	60.8	11.95	0.5	11.91	11.89	60.3	17,264	0.35%
2023/10/18	38.3	12.28	2	12.29	12.27	36.3	17,011	0.21%
2023/10/17	19.2	12.53	27	12.50	12.58	-7.8	16,957	-0.05%
2023/10/16	8	12.60	6	12.64	12.58	2	17,016	0.01%
2023/10/13	15.2	12.57	63	12.58	12.56	-47.9	17,073	-0.28%
2023/10/12	6	12.63	5	12.64	12.73	1	17,089	0.01%
2023/10/11	1.3	12.50	18	12.51	12.52	-16.8	17,168	-0.10%
2023/10/06	30	12.25	0	0.00	12.22	30	17,191	0.17%
2023/10/05	6	12.40	0	0.00	12.42	6	17,114	0.04%
2023/10/04	24.3	12.18	16.5	12.17	12.37	7.8	17,208	0.05%
2023/10/03	39.2	12.45	3	12.40	12.40	36.2	17,203	0.21%
2023/10/02	15.1	12.66	11	12.60	12.70	4.1	17,245	0.02%
2023/09/28	26	12.54	11	12.60	12.44	15	17,291	0.09%
2023/09/27	15	12.36	4	12.37	12.37	11	17,195	0.06%
2023/09/26	47.9	12.51	8	12.53	12.46	39.9	17,121	0.23%
2023/09/25	6.1	13.00	1	13.01	13.01	5.1	16,704	0.03%
2023/09/22	24.5	12.97	6	13.17	12.95	18.5	16,701	0.11%
2023/09/21	12	13.39	20	13.45	13.40	-8	16,411	-0.05%
2023/09/20	2	13.35	1	13.36	13.37	1	16,443	0.01%
2023/09/19	24	13.31	32	13.27	13.29	-8	16,565	-0.05%
2023/09/18	25.2	13.38	0	0.00	13.29	25.2	16,897	0.15%
2023/09/15	18.2	13.52	0	0.00	13.45	18.2	16,802	0.11%
2023/09/14	63	13.66	3	13.75	13.56	60	16,734	0.36%
2023/09/13	1.5	13.92	13	13.92	13.84	-11.5	16,588	-0.07%
2023/09/12	27.6	13.70	15	13.72	13.74	12.6	16,671	0.08%
2023/09/11	26	13.92	2	13.93	13.91	24	16,692	0.14%
2023/09/08	0	0.00	46.4	13.90	13.90	-46.4	16,784	-0.28%
2023/09/07	13	13.95	50	13.99	13.87	-37	16,997	-0.22%
2023/09/06	1	13.80	17	13.81	13.80	-16	16,962	-0.09%
2023/09/05	0.3	13.68	15	13.76	13.75	-14.7	16,971	-0.09%
2023/09/04	16.2	13.66	5	13.65	13.65	11.2	17,189	0.06%
2023/09/01	12	13.66	3	13.68	13.64	9	17,380	0.05%
2023/08/31	11	13.53	69	13.54	13.69	-58	17,426	-0.33%
2023/08/30	9	13.46	1,024	13.45	13.38	-1,015	17,464	-5.81%	大賣/鉅額交易
2023/08/29	79.5	13.53	0	0.00	13.39	79.5	17,419	0.46%
2023/08/28	60.5	13.38	23.3	13.31	13.39	37.2	17,211	0.22%
2023/08/25	2.3	13.21	100	13.20	13.19	-97.7	17,126	-0.57%
2023/08/24	28	13.18	22	13.18	13.19	6	16,962	0.04%
2023/08/23	34	13.24	65	13.26	13.16	-31	16,802	-0.18%
2023/08/22	91.9	13.24	219	12.97	12.93	-127.2	16,605	-0.77%	大賣/鉅額交易
2023/08/21	39	13.18	61	13.18	13.21	-22	16,193	-0.14%
2023/08/18	17	13.72	56.5	13.74	13.56	-39.5	15,283	-0.26%
2023/08/17	44	13.98	169.5	14.01	14.03	-125.5	14,547	-0.86%	大賣/鉅額交易
2023/08/16	72	13.87	69	13.95	13.95	3	14,422	0.02%
2023/08/15	25.5	14.02	26	13.98	13.92	-0.5	14,344	0.00%
2023/08/14	17	14.01	193	13.94	14.00	-176	14,240	-1.24%	大賣/鉅額交易
2023/08/11	11.2	13.74	8	13.82	13.74	3.2	13,871	0.02%
2023/08/10	10.7	13.78	64.1	13.81	13.81	-53.4	13,800	-0.39%
2023/08/09	56.7	13.95	158	13.85	13.85	-101.3	13,987	-0.72%	大賣/鉅額交易
2023/08/08	27.4	13.95	2	13.97	13.97	25.4	13,927	0.18%
2023/08/07	37	13.76	52.6	13.82	13.83	-15.6	13,862	-0.11%
2023/08/04	42.2	13.57	21	13.41	13.60	21.2	13,756	0.15%
2023/08/02	86.8	13.55	29	13.56	13.52	57.8	13,539	0.43%
2023/08/01	65.2	13.77	36	13.75	13.85	29.2	13,145	0.22%
2023/07/31	8	13.52	31	13.51	13.54	-23	12,969	-0.18%
2023/07/28	9	13.16	20.2	13.22	13.29	-11.2	12,789	-0.09%
2023/07/27	13.2	13.16	15	13.23	13.10	-1.8	12,593	-0.01%
2023/07/26	26.1	13.16	0	0.00	13.16	26.1	12,467	0.21%
2023/07/25	782.3	13.18	1	13.25	13.16	781.3	12,423	6.29%	大買/鉅額交易
2023/07/24	59.1	13.05	527	13.07	13.17	-467.9	12,315	-3.80%	大賣/鉅額交易
2023/07/21	188.5	12.84	949	12.84	12.83	-760.5	12,557	-6.06%	大買/大賣/鉅額交易
2023/07/20	185.5	12.73	9	12.74	12.72	176.5	12,498	1.41%	大買/鉅額交易
2023/07/19	18	12.82	27	12.80	12.79	-9	12,471	-0.07%
2023/07/18	63.2	12.74	10	12.78	12.73	53.2	12,431	0.43%
2023/07/17	104.9	12.73	25	12.74	12.76	79.9	12,347	0.65%	大買/
2023/07/14	263.2	12.68	51	12.71	12.66	212.2	12,274	1.73%	大買/鉅額交易
2023/07/13	607.8	12.61	101.8	12.65	12.63	505.9	12,216	4.14%	大買/大賣/鉅額交易
2023/07/12	26	12.56	10	12.54	12.54	16	12,254	0.13%
2023/07/11	49	12.58	425.5	12.58	12.58	-376.5	12,282	-3.06%	大賣/鉅額交易
2023/07/10	322.3	12.42	22	12.42	12.45	300.3	12,209	2.46%	大買/鉅額交易
2023/07/07	65.8	12.22	12	12.21	12.24	53.8	12,133	0.44%
2023/07/06	26.2	12.29	27	12.30	12.28	-0.8	12,120	-0.01%
2023/07/05	77.4	12.34	26	12.35	12.32	51.4	12,042	0.43%
2023/07/04	75	12.29	43	12.23	12.30	32	12,239	0.26%
2023/07/03	501	12.28	7	12.28	12.29	494	12,624	3.91%	大買/鉅額交易
2023/06/30	47.2	12.23	67	12.22	12.20	-19.8	12,732	-0.16%
2023/06/29	12.3	12.42	75	12.42	12.40	-62.7	12,953	-0.48%
2023/06/28	26	12.38	9	12.39	12.43	17	12,891	0.13%
2023/06/27	90.2	12.29	23	12.30	12.28	67.2	12,868	0.52%
2023/06/26	26	12.15	353	12.17	12.24	-327	12,867	-2.54%	大賣/鉅額交易
2023/06/21	7	12.00	640	11.96	11.99	-633	12,644	-5.01%	大賣/鉅額交易
2023/06/20	3.5	11.87	100	11.85	11.90	-96.5	12,763	-0.76%
2023/06/19	44	11.93	27	11.91	11.90	17	12,952	0.13%
2023/06/16	135.1	11.95	175	11.93	12.04	-39.9	13,305	-0.30%	大買/大賣/
2023/06/15	188.5	11.97	32	11.99	11.96	156.5	13,485	1.16%	大買/鉅額交易
2023/06/14	26.5	12.04	50	12.04	12.04	-23.5	13,570	-0.17%
2023/06/13	0	0.00	77.6	11.98	11.97	-77.6	13,948	-0.56%
2023/06/12	13.4	11.81	54.9	11.84	11.77	-41.5	13,812	-0.30%
2023/06/09	603	11.76	0	0.00	11.80	603	13,895	4.34%	大買/鉅額交易
2023/06/08	78.5	11.81	177	11.79	11.81	-98.5	13,962	-0.71%	大賣/
2023/06/07	24.2	11.74	50	11.74	11.74	-25.8	13,788	-0.19%
2023/06/06	181	11.60	211	11.61	11.60	-30	13,648	-0.22%	大買/大賣/
2023/06/05	7	11.59	119	11.60	11.62	-112	13,740	-0.82%	大賣/鉅額交易
2023/06/02	15	11.51	209	11.50	11.52	-194	13,714	-1.41%	大賣/鉅額交易
2023/06/01	12.3	11.42	2	11.42	11.42	10.3	13,735	0.07%
2023/05/31	22	11.49	202	11.49	11.49	-180	13,839	-1.30%	大賣/鉅額交易
2023/05/30	11	11.48	15	11.47	11.47	-4	13,969	-0.03%
2023/05/29	8	11.41	74	11.42	11.45	-66	14,246	-0.46%
2023/05/26	5.7	11.42	73	11.41	11.40	-67.3	14,429	-0.47%
2023/05/25	8.3	11.39	5	11.40	11.41	3.3	14,882	0.02%
2023/05/24	130	11.40	200	11.42	11.40	-70	14,983	-0.47%	大買/大賣/
2023/05/23	5	11.48	4	11.47	11.45	1	15,177	0.01%
2023/05/22	1.5	11.47	0	0.00	11.45	1.5	15,404	0.01%
2023/05/19	33	11.50	100	11.56	11.48	-67	15,437	-0.43%
2023/05/18	2	11.53	10	11.53	11.53	-8	15,512	-0.05%
2023/05/17	37	11.53	23	11.55	11.53	14	15,649	0.09%
2023/05/16	36	11.53	31	11.53	11.54	5	15,656	0.03%
2023/05/15	42	11.53	147	11.54	11.55	-105	15,633	-0.67%	大賣/鉅額交易
2023/05/12	28	11.36	12.6	11.37	11.38	15.4	15,354	0.10%
2023/05/11	5	11.33	17	11.37	11.34	-12	15,365	-0.08%
2023/05/10	1.6	11.32	214	11.33	11.35	-212.4	15,591	-1.36%	大賣/鉅額交易
2023/05/09	26	11.32	15	11.33	11.33	11	15,629	0.07%
2023/05/08	9.2	11.29	34	11.27	11.29	-24.8	15,765	-0.16%
2023/05/05	13.5	11.19	15	11.20	11.21	-1.5	15,883	-0.01%
2023/05/04	7	11.24	11	11.25	11.25	-4	16,492	-0.02%
2023/05/03	10	11.28	36	11.29	11.29	-26	16,755	-0.16%
2023/05/02	2	11.30	19	11.31	11.33	-17	17,076	-0.10%
2023/04/28	14	11.23	80	11.22	11.25	-66	17,710	-0.37%
2023/04/27	12	11.16	11	11.17	11.16	1	17,767	0.01%
2023/04/26	140.7	11.09	5	11.08	11.12	135.7	17,866	0.76%	大買/鉅額交易
2023/04/25	13.8	11.22	26	11.23	11.22	-12.2	17,469	-0.07%
2023/04/24	15.4	11.25	2	11.23	11.30	13.4	17,559	0.08%
2023/04/21	4	11.30	10	11.28	11.28	-6	17,658	-0.03%
2023/04/20	107.5	11.30	950	11.30	11.30	-842.5	17,866	-4.72%	大買/大賣/鉅額交易
2023/04/19	14	11.35	32	11.35	11.35	-18	18,184	-0.10%
2023/04/18	168	11.32	6	11.33	11.33	162	18,436	0.88%	大買/鉅額交易
2023/04/17	33.7	11.34	24	11.33	11.34	9.7	18,578	0.05%
2023/04/14	93	11.42	19	11.44	11.41	74	18,952	0.39%
2023/04/13	30.1	11.44	9.3	11.43	11.45	20.8	19,085	0.11%
2023/04/12	433	11.45	1	11.43	11.47	432	19,252	2.24%	大買/鉅額交易
2023/04/11	392.8	11.37	14	11.38	11.38	378.8	19,364	1.96%	大買/鉅額交易
2023/04/10	3	11.45	0	0.00	11.45	3	19,446	0.02%
2023/04/07	36.1	11.44	4	11.43	11.42	32.1	19,929	0.16%
2023/04/06	29.3	11.52	47	11.53	11.55	-17.7	20,061	-0.09%
2023/03/31	37.1	11.38	12	11.37	11.38	25.1	19,807	0.13%
2023/03/30	7.4	11.30	15	11.32	11.37	-7.6	20,007	-0.04%
2023/03/29	2	11.18	44	11.17	11.17	-42	19,836	-0.21%
2023/03/28	7.1	11.18	16	11.19	11.22	-8.9	20,716	-0.04%
2023/03/27	7	11.14	39	11.14	11.15	-32	20,723	-0.15%
2023/03/24	28.1	11.11	0	0.00	11.11	28.1	20,877	0.13%
2023/03/23	62.3	11.03	0	0.00	11.02	62.3	20,786	0.30%
2023/03/22	27.1	11.07	15	11.10	11.11	12.1	20,803	0.06%
2023/03/21	298.8	10.96	11	10.97	10.96	287.8	21,252	1.35%	大買/鉅額交易
2023/03/20	74.8	11.12	13	11.09	11.04	61.8	20,980	0.29%
2023/03/17	258.1	11.26	1	11.18	11.20	257.1	21,046	1.22%	大買/鉅額交易
2023/03/16	23.2	11.29	32	11.27	11.24	-8.8	21,361	-0.04%
2023/03/15	6.2	11.26	8	11.23	11.27	-1.8	21,332	-0.01%
2023/03/14	71.7	11.16	0	0.00	11.18	71.7	21,857	0.33%
2023/03/13	13.5	11.23	7	11.26	11.33	6.5	22,930	0.03%
2023/03/10	56.7	11.20	9	11.20	11.21	47.7	23,537	0.20%
2023/03/09	10	11.25	6	11.25	11.25	4	24,278	0.02%
2023/03/08	63	11.21	0	0.00	11.21	63	24,859	0.25%
2023/03/07	49.5	11.25	275	11.25	11.25	-225.5	25,227	-0.89%	大賣/鉅額交易
2023/03/06	24	11.24	0	0.00	11.32	24	25,624	0.09%
2023/03/03	17.5	11.23	2	11.23	11.21	15.5	25,838	0.06%
2023/03/02	12	11.28	11	11.26	11.25	1	26,528	0.00%
2023/03/01	79.4	11.19	36	11.26	11.26	43.4	26,677	0.16%
2023/02/24	79	11.38	11	11.37	11.38	68	26,925	0.25%
2023/02/23	104.1	11.42	35	11.40	11.40	69.1	27,100	0.25%	大買/
2023/02/22	18.2	11.56	864	11.55	11.54	-845.8	28,121	-3.01%	大賣/鉅額交易
2023/02/21	349	11.70	48	11.70	11.67	301	29,372	1.02%	大買/鉅額交易
2023/02/20	391	11.58	11	11.62	11.64	380	30,110	1.26%	大買/鉅額交易
2023/02/17	21.5	11.51	20	11.50	11.51	1.5	30,734	0.00%
2023/02/16	203	11.55	7	11.54	11.55	196	31,757	0.62%	大買/鉅額交易
2023/02/15	42	11.48	60	11.42	11.49	-18	32,287	-0.06%
2023/02/14	141	11.43	7	11.42	11.45	134	32,926	0.41%	大買/鉅額交易
2023/02/13	74.7	11.39	5	11.38	11.39	69.7	33,363	0.21%
2023/02/10	27.3	11.44	35	11.43	11.44	-7.7	34,024	-0.02%
2023/02/09	32.1	11.51	4	11.53	11.50	28.1	34,532	0.08%
2023/02/08	60.6	11.51	15	11.49	11.50	45.6	34,853	0.13%
2023/02/07	29	11.63	28	11.63	11.60	1	34,552	0.00%
2023/02/06	22.7	11.51	22	11.53	11.60	0.7	34,476	0.00%
2023/02/03	30	11.56	1	11.55	11.55	29	34,351	0.08%
2023/02/02	159.4	11.59	11	11.55	11.62	148.4	34,391	0.43%	大買/鉅額交易
2023/02/01	26	11.88	93	11.87	11.81	-67	33,838	-0.20%
2023/01/31	73.4	11.78	91.5	11.77	11.75	-18.2	33,627	-0.05%
2023/01/30	57	11.99	230	11.99	11.94	-173	33,439	-0.52%	大賣/鉅額交易
2023/01/17	13.5	11.55	32	11.54	11.58	-18.5	33,050	-0.06%
2023/01/16	55.2	11.53	36	11.51	11.52	19.2	33,367	0.06%
2023/01/13	110	11.58	27	11.56	11.56	83	33,546	0.25%	大買/
2023/01/12	16.4	11.55	2	11.55	11.55	14.4	33,535	0.04%
2023/01/11	22	11.56	50	11.56	11.59	-28	33,496	-0.08%
2023/01/10	64.5	11.50	23	11.51	11.43	41.5	33,361	0.12%
2023/01/09	18	11.63	14	11.62	11.59	4	33,250	0.01%
2023/01/06	27.2	11.61	55	11.61	11.61	-27.8	33,026	-0.08%
2023/01/05	84.3	11.60	20	11.60	11.58	64.3	32,930	0.20%
2023/01/04	47.6	11.45	70	11.46	11.49	-22.4	32,893	-0.07%
2023/01/03	25.9	11.12	241	11.18	11.18	-215.1	32,702	-0.66%	大賣/鉅額交易
2022/12/30	117	11.05	0	0.00	11.13	117	33,184	0.35%	大買/鉅額交易
2022/12/29	144	11.03	12	10.99	11.03	132	33,391	0.40%	大買/鉅額交易
2022/12/28	28	10.91	8	10.92	10.99	20	33,518	0.06%
2022/12/27	55.2	10.81	13	10.86	10.88	42.2	33,567	0.13%
2022/12/26	32.2	11.01	17	10.99	10.99	15.2	33,175	0.05%
2022/12/23	14.2	11.08	14	11.06	11.05	0.2	32,988	0.00%
2022/12/22	26	11.21	16	11.26	11.18	10	32,826	0.03%
2022/12/21	11.3	11.19	3	11.24	11.19	8.3	32,532	0.03%
2022/12/20	197.2	11.27	431	11.39	11.09	-233.8	32,326	-0.72%	大買/大賣/鉅額交易
2022/12/19	7.1	11.71	0	0.00	11.71	7.1	31,460	0.02%
2022/12/16	3.3	11.65	8	11.67	11.70	-4.8	31,300	-0.02%
2022/12/15	10.1	11.74	95	11.71	11.75	-84.9	30,985	-0.27%
2022/12/14	15	11.75	61	11.71	11.72	-46	30,814	-0.15%
2022/12/13	200	11.66	27	11.61	11.58	173	30,536	0.57%	大買/鉅額交易
2022/12/12	11.5	11.88	18	11.89	11.89	-6.5	29,774	-0.02%
2022/12/09	87	11.90	19	11.88	11.95	68	29,529	0.23%
2022/12/08	34	11.78	33	11.97	12.01	1	29,070	0.00%
2022/12/07	27	11.68	36.5	11.65	11.76	-9.5	28,524	-0.03%
2022/12/06	49.5	11.97	85	12.00	11.91	-35.5	27,951	-0.13%
2022/12/05	54	11.87	1,038.3	11.76	12.07	-984.3	27,276	-3.61%	大賣/鉅額交易
2022/12/02	708.5	11.31	30	11.35	11.35	678.5	25,992	2.61%	大買/鉅額交易
2022/12/01	57	11.59	534.3	11.61	11.63	-477.3	25,191	-1.89%	大賣/鉅額交易
2022/11/30	1,063.5	11.27	203	11.28	11.27	860.5	24,382	3.53%	大買/大賣/鉅額交易
2022/11/29	62	11.01	31	11.05	11.00	31	23,677	0.13%
2022/11/28	160.5	10.89	39	10.95	11.06	121.5	23,084	0.53%	大買/鉅額交易
2022/11/25	22.4	10.63	12	10.62	10.64	10.4	22,452	0.05%
2022/11/24	92.4	10.62	62	10.57	10.51	30.4	22,034	0.14%
2022/11/23	74	10.79	16	10.76	10.79	58	21,179	0.27%
2022/11/22	42.3	10.81	20	10.86	10.85	22.3	20,994	0.11%
2022/11/21	75	11.01	51	11.00	10.93	24	20,541	0.12%
2022/11/18	185.3	11.07	257	11.04	10.91	-71.7	20,094	-0.36%	大買/大賣/
2022/11/17	229	10.79	529	10.51	10.88	-300	18,589	-1.61%	大買/大賣/鉅額交易
2022/11/16	263.8	10.07	44	10.16	10.33	219.8	17,184	1.28%	大買/鉅額交易
2022/11/15	281	10.09	355	10.17	10.17	-74	16,295	-0.45%	大買/大賣/
2022/11/14	461.3	10.04	245	10.13	10.00	216.3	15,495	1.40%	大買/大賣/鉅額交易
2022/11/11	283.5	10.33	28	10.41	10.22	255.5	14,409	1.77%	大買/鉅額交易
2022/11/10	114.2	10.41	35	10.42	10.21	79.2	13,686	0.58%	大買/
2022/11/09	96	10.78	5	10.76	10.77	91	12,868	0.71%
2022/11/08	127.7	10.82	22	10.84	10.71	105.7	12,355	0.86%	大買/鉅額交易
2022/11/07	85.1	11.06	32	11.10	11.01	53.1	11,667	0.46%
2022/11/04	98.6	11.10	10.5	11.08	11.19	88.1	11,046	0.80%
2022/11/03	13.2	11.35	6	11.40	11.40	7.2	10,539	0.07%
2022/11/02	3.6	11.50	14	11.49	11.51	-10.4	10,483	-0.10%
2022/11/01	13	11.55	14	11.49	11.57	-1	10,425	-0.01%
2022/10/31	59.2	11.45	20	11.60	11.35	39.2	10,402	0.38%
2022/10/28	13.1	11.48	51	11.54	11.49	-37.9	10,315	-0.37%
2022/10/27	10.1	11.28	0	0.00	11.31	10.1	10,261	0.10%
2022/10/26	9.5	11.27	10	11.23	11.20	-0.5	10,296	0.00%
2022/10/25	69	11.17	76	11.21	11.37	-7	10,191	-0.07%
2022/10/24	75.9	11.60	156.3	11.45	11.34	-80.3	9,939	-0.81%	大賣/
2022/10/21	101	12.01	40	11.87	11.82	61	9,573	0.64%	大買/
2022/10/20	3.8	12.23	0	0.00	12.27	3.8	9,179	0.04%
2022/10/19	20	12.37	5	12.53	12.34	15	9,092	0.16%
2022/10/18	0	0.00	13	12.45	12.47	-13	8,990	-0.14%
2022/10/17	51.2	12.37	11	12.26	12.33	40.2	8,991	0.45%
2022/10/14	6.5	12.58	32	12.60	12.61	-25.5	8,869	-0.29%
2022/10/13	5.3	12.24	0	0.00	12.25	5.3	8,820	0.06%
2022/10/12	31	12.25	6	12.33	12.44	25	8,658	0.29%
2022/10/11	43.7	12.32	16	12.40	12.14	27.7	8,544	0.32%
2022/10/07	180.8	12.52	38	12.40	12.33	142.8	8,213	1.74%	大買/鉅額交易
2022/10/06	75.7	13.02	2	12.95	12.93	73.7	7,495	0.98%
2022/10/05	26.1	13.07	2	13.10	13.06	24.1	7,060	0.34%
2022/10/04	103.2	13.13	4	13.14	13.05	99.2	6,743	1.47%	大買/
2022/10/03	74.1	13.32	7	13.41	13.11	67.1	6,429	1.04%
2022/09/30	19.5	13.37	2	13.38	13.38	17.5	6,330	0.28%
2022/09/29	12	13.77	0	0.00	13.76	12	6,274	0.19%
2022/09/28	22	13.83	53	13.85	13.79	-31	6,402	-0.48%
2022/09/27	12	14.05	7	14.07	14.09	5	6,341	0.08%
2022/09/26	19.2	14.19	50	14.28	14.07	-30.8	6,326	-0.49%
2022/09/23	1	14.50	2	14.51	14.43	-1	6,261	-0.02%
2022/09/22	17.6	14.36	10	14.38	14.38	7.6	6,315	0.12%
2022/09/21	36	14.48	0	0.00	14.41	36	6,373	0.56%
2022/09/20	9.5	14.49	16	14.47	14.47	-6.5	6,428	-0.10%
2022/09/19	2	14.55	0	0.00	14.56	2	6,628	0.03%
2022/09/16	3	14.62	0	0.00	14.66	3	6,712	0.04%
2022/09/15	3	14.67	10	14.67	14.67	-7	6,797	-0.10%
2022/09/14	7.3	14.58	0	0.00	14.58	7.3	6,948	0.11%
2022/09/13	9.4	14.81	0	0.00	14.78	9.4	7,187	0.13%
2022/09/12	0	0.00	51	14.81	14.83	-51	7,341	-0.69%
2022/09/08	33.5	14.67	34	14.70	14.74	-0.5	7,659	-0.01%
2022/09/07	22	14.85	7	14.87	14.84	15	7,846	0.19%
2022/09/06	33.1	14.89	8	14.94	14.99	25.1	8,177	0.31%
2022/09/05	22	14.83	7	14.86	14.85	15	8,299	0.18%
2022/09/02	8	14.71	0	0.00	14.74	8	8,485	0.09%
2022/09/01	6.3	14.68	69	14.71	14.72	-62.7	8,501	-0.74%
2022/08/31	27	14.76	43	14.79	14.79	-16	8,534	-0.19%
2022/08/30	31	14.81	1	14.70	14.83	30	8,639	0.35%
2022/08/29	31.2	14.64	2	14.62	14.62	29.2	8,799	0.33%
2022/08/26	37	14.97	13	15.02	14.88	24	8,823	0.27%
2022/08/25	20	14.81	0	0.00	14.87	20	8,804	0.23%
2022/08/24	25	14.72	38.1	14.70	14.74	-13.1	8,862	-0.15%
2022/08/23	7	14.52	11	14.53	14.55	-4	8,999	-0.04%
2022/08/22	47.1	14.67	10	14.68	14.64	37.1	9,237	0.40%
2022/08/19	75	14.91	11	14.92	14.92	64	9,383	0.68%
2022/08/18	39	14.85	5	14.91	14.91	34	9,499	0.36%
2022/08/17	2.5	14.80	16	14.74	14.81	-13.5	9,595	-0.14%
2022/08/16	40	14.73	2	14.73	14.75	38	9,752	0.39%
2022/08/15	5	14.69	2	14.71	14.76	3	9,861	0.03%
2022/08/12	19.9	14.52	18	14.56	14.58	1.9	9,843	0.02%
2022/08/11	1.1	14.65	3	14.62	14.65	-1.9	9,830	-0.02%
2022/08/10	6	14.49	3	14.49	14.52	3	10,055	0.03%
2022/08/09	6	14.51	1	14.50	14.51	5	10,716	0.05%
2022/08/08	13.2	14.49	19.2	14.51	14.51	-6	11,151	-0.05%
2022/08/05	19	14.50	1	14.49	14.49	18	11,612	0.16%
2022/08/04	23	14.48	26	14.45	14.45	-3	11,637	-0.03%
2022/08/03	76	14.36	73.1	14.36	14.38	2.9	11,567	0.03%
2022/08/02	12	14.24	72	14.26	14.25	-60	11,712	-0.51%
2022/08/01	16	14.10	53	14.09	14.18	-37	11,801	-0.31%
2022/07/29	26.7	14.05	37	14.05	14.05	-10.3	11,831	-0.09%
2022/07/28	17	13.89	37.5	13.91	13.96	-20.5	11,981	-0.17%
2022/07/27	3	13.71	0	0.00	13.77	3	11,990	0.03%
2022/07/26	30.2	13.77	0	0.00	13.80	30.2	11,998	0.25%
2022/07/25	21.5	13.76	4	13.77	13.76	17.5	12,104	0.14%
2022/07/22	21.6	13.89	3	13.91	13.85	18.6	12,144	0.15%
2022/07/21	24	13.85	10	13.83	13.89	14	12,277	0.11%
2022/07/20	2	13.77	2	13.81	13.84	0	12,668	0.00%
2022/07/19	14	13.61	0	0.00	13.60	14	12,681	0.11%
2022/07/18	8	13.74	6	13.75	13.73	2	12,737	0.02%
2022/07/15	1	13.69	13	13.74	13.76	-12	12,951	-0.09%
2022/07/14	34	13.56	5	13.52	13.61	29	13,183	0.22%
2022/07/13	4.4	13.56	13	13.58	13.64	-8.6	13,277	-0.06%
2022/07/12	3.1	13.41	19	13.48	13.48	-15.9	13,391	-0.12%
2022/07/11	13	13.51	20	13.53	13.53	-7	13,394	-0.05%
2022/07/08	19	13.50	0	0.00	13.52	19	13,375	0.14%
2022/07/07	46.5	13.33	0	0.00	13.40	46.5	13,348	0.35%
2022/07/06	45.2	13.60	9	13.54	13.51	36.2	13,284	0.27%
2022/07/05	6.2	13.77	3	13.85	13.78	3.2	13,138	0.02%
2022/07/04	4	13.78	31	13.85	13.83	-27	13,099	-0.21%
2022/07/01	32.3	13.73	0	0.00	13.67	32.3	13,168	0.25%
2022/06/30	11	13.92	20	13.93	13.93	-9	13,167	-0.07%
2022/06/29	1	13.88	2	13.85	13.90	-1	13,079	-0.01%
2022/06/28	10	13.85	6	13.87	13.87	4	12,995	0.03%
2022/06/27	47.5	13.82	12	13.84	13.85	35.5	13,002	0.27%
2022/06/24	16.1	13.75	35	13.77	13.77	-18.9	12,778	-0.15%
2022/06/23	21	13.64	0	0.00	13.63	21	12,767	0.16%
2022/06/22	15.1	13.72	11	13.72	13.72	4.1	12,676	0.03%
2022/06/21	54.2	13.67	1	13.69	13.79	53.2	12,527	0.42%
2022/06/20	22.5	13.81	34	13.93	13.78	-11.5	12,279	-0.09%
2022/06/17	103	13.84	124	13.83	13.80	-21	12,160	-0.17%	大買/大賣/
2022/06/16	48.6	14.04	27	14.06	14.01	21.6	11,853	0.18%
2022/06/15	94.2	14.14	5	14.09	14.07	89.2	11,650	0.77%
2022/06/14	33.2	14.21	1	14.24	14.27	32.2	11,297	0.28%
2022/06/13	56.6	14.57	12	14.66	14.46	44.6	11,135	0.40%
2022/06/10	13	14.89	0	0.00	14.88	13	10,982	0.12%
2022/06/09	5	14.91	5	14.95	14.90	0	11,142	0.00%
2022/06/08	13.7	14.85	22	14.87	14.90	-8.3	11,119	-0.07%
2022/06/07	37.1	14.69	10	14.65	14.66	27.1	11,050	0.25%
2022/06/06	30	14.74	5	14.76	14.83	25	10,896	0.23%
2022/06/02	7	14.85	18	14.84	14.87	-11	10,868	-0.10%
2022/06/01	12	14.76	10	14.81	14.78	2	10,933	0.02%
2022/05/31	32	14.74	69	14.71	14.73	-37	10,895	-0.34%
2022/05/30	155.6	14.82	2	14.84	14.82	153.6	10,705	1.43%	大買/鉅額交易
2022/05/27	45	14.77	7	14.81	14.77	38	10,475	0.36%
2022/05/26	5.2	14.74	18	14.73	14.76	-12.8	10,225	-0.13%
2022/05/25	44.3	14.46	3	14.50	14.51	41.3	10,024	0.41%
2022/05/24	29.9	14.33	3	14.38	14.37	26.9	9,971	0.27%
2022/05/23	40.2	14.61	2	14.50	14.47	38.2	9,772	0.39%
2022/05/20	4	14.66	10	14.70	14.72	-6	9,709	-0.06%
2022/05/19	6	14.44	68	14.37	14.53	-62	9,682	-0.64%
2022/05/18	27	14.47	22	14.44	14.61	5	9,554	0.05%
2022/05/17	165.2	14.00	39	13.96	14.00	126.2	9,290	1.36%	大買/鉅額交易
2022/05/16	70	14.33	31	14.36	14.31	39	8,639	0.45%
2022/05/13	70.2	14.72	1	14.70	14.75	69.2	8,213	0.84%
2022/05/12	51.4	15.11	27	15.19	15.00	24.4	7,777	0.31%
2022/05/11	6.6	15.24	0	0.00	15.19	6.6	7,681	0.09%
2022/05/10	32.5	15.09	6	15.12	15.21	26.5	7,616	0.35%
2022/05/09	78	15.50	17	15.49	15.31	61	7,373	0.83%
2022/05/06	17.1	15.72	22	15.78	15.81	-4.9	7,177	-0.07%
2022/05/05	37	15.81	0	0.00	15.77	37	7,170	0.52%
2022/05/04	9	15.88	1	15.91	15.94	8	7,068	0.11%
2022/05/03	24.1	15.94	0	0.00	15.95	24.1	7,205	0.33%
2022/04/29	6.4	15.97	0	0.00	15.98	6.4	7,423	0.09%
2022/04/28	4	15.81	5	15.78	15.80	-1	7,380	-0.01%
2022/04/27	19	15.52	36	15.52	15.45	-17	7,442	-0.23%
2022/04/26	123.6	15.49	16	15.46	15.45	107.6	7,856	1.37%	大買/鉅額交易
2022/04/25	34	15.99	6	16.03	15.92	28	7,824	0.36%
2022/04/22	28.1	16.13	1	16.02	16.18	27.1	7,836	0.35%
2022/04/21	94.4	16.17	10.2	16.12	16.20	84.2	7,835	1.07%
2022/04/20	30.4	16.39	0	16.50	16.43	30.4	7,614	0.40%
2022/04/19	17	16.67	6	16.70	16.72	11	7,662	0.14%
2022/04/18	26.2	16.79	8	16.79	16.75	18.2	7,666	0.24%
2022/04/15	14	16.95	0	0.00	16.98	14	7,570	0.18%
2022/04/14	3	17.10	2	17.12	17.05	1	7,581	0.01%
2022/04/13	25	16.98	0.5	17.00	17.07	24.5	7,643	0.32%
2022/04/12	31.4	17.06	35	17.13	17.06	-3.6	7,759	-0.05%
2022/04/11	7.3	17.08	16	17.10	17.07	-8.8	7,736	-0.11%
2022/04/08	1	17.17	1.1	17.18	17.20	-0.1	7,718	0.00%
2022/04/07	10	17.28	6	17.27	17.18	4	7,727	0.05%
2022/04/06	11	17.31	38	17.28	17.33	-27	7,675	-0.35%
2022/04/01	2	16.99	8	17.07	17.12	-6	7,669	-0.08%
2022/03/31	15	16.99	30	17.00	17.02	-15	7,723	-0.19%
2022/03/30	48	16.99	14	17.11	17.01	34	7,818	0.43%
2022/03/29	10	17.04	6	17.07	17.09	4	7,842	0.05%
2022/03/28	2.8	17.06	10	17.05	17.04	-7.2	7,848	-0.09%
2022/03/25	3.2	17.16	5	17.21	17.15	-1.8	7,838	-0.02%
2022/03/24	3.3	17.21	0	0.00	17.23	3.3	7,891	0.04%
2022/03/23	0	0.00	9.7	17.30	17.34	-9.7	7,937	-0.12%
2022/03/22	2	17.08	22	17.11	17.21	-20	7,894	-0.25%
2022/03/21	18	16.83	3	16.90	16.94	15	7,865	0.19%
2022/03/18	5.5	16.81	0	0.00	16.78	5.5	7,915	0.07%
2022/03/17	5	16.92	1	16.95	16.93	4	7,860	0.05%
2022/03/16	3.4	16.82	0	0.00	16.80	3.4	7,864	0.04%
2022/03/15	42.8	16.70	28	16.72	16.72	14.8	7,839	0.19%
2022/03/14	44.8	16.86	8.3	16.88	16.80	36.4	7,815	0.47%
2022/03/11	2	17.06	0	0.00	17.05	2	7,814	0.03%
2022/03/10	0.5	17.18	0	0.00	17.17	0.5	8,049	0.01%
2022/03/09	6	17.06	170.2	17.07	17.09	-164.2	8,016	-2.05%	大賣/鉅額交易
2022/03/08	14	17.05	17	17.08	17.07	-3	8,032	-0.04%
2022/03/07	7.7	17.12	16	17.12	17.19	-8.3	7,960	-0.10%
2022/03/04	6	17.20	1	17.21	17.21	5	7,876	0.06%
2022/03/03	10	17.13	3	17.15	17.14	7	8,087	0.09%
2022/03/02	12.1	17.09	0	0.00	17.12	12.1	8,277	0.15%
2022/03/01	5	17.11	0	0.00	17.15	5	8,310	0.06%
2022/02/25	1	17.13	0.2	17.14	17.11	0.8	8,397	0.01%
2022/02/24	18.3	17.06	8	17.03	17.02	10.3	8,438	0.12%
2022/02/23	25.7	17.14	4	17.17	17.21	21.7	8,479	0.26%
2022/02/22	30.1	17.12	4.6	17.16	17.07	25.5	8,560	0.30%
2022/02/21	5.2	17.26	6	17.29	17.27	-0.8	8,566	-0.01%
2022/02/18	2	17.21	4	17.24	17.22	-2	8,556	-0.02%
2022/02/17	0.2	17.21	24	17.20	17.18	-23.8	8,637	-0.28%
2022/02/16	4	17.21	8	17.22	17.21	-4	8,694	-0.05%
2022/02/15	42	17.03	1	17.02	17.02	41	8,690	0.47%
2022/02/14	41.2	17.08	1	17.11	17.08	40.2	8,721	0.46%
2022/02/11	15.1	17.25	2	17.26	17.24	13.1	8,683	0.15%
2022/02/10	3.5	17.34	60	17.35	17.33	-56.5	8,716	-0.65%
2022/02/09	6	17.34	8	17.32	17.34	-2	8,821	-0.02%
2022/02/08	24.1	17.27	2.4	17.27	17.25	21.7	8,893	0.24%
2022/02/07	10	17.28	26	17.36	17.39	-16	8,926	-0.18%
2022/01/26	5	17.06	12.5	17.01	17.08	-7.5	8,948	-0.08%
2022/01/25	79.6	16.57	20	16.61	16.58	59.6	8,926	0.67%
2022/01/24	64.4	16.90	13	16.85	16.80	51.4	8,800	0.58%
2022/01/21	3.1	17.06	8	17.05	17.04	-4.9	8,754	-0.06%
2022/01/20	12	16.97	54	16.99	17.05	-42	8,846	-0.47%
2022/01/19	97	16.80	1	16.88	16.88	96	8,791	1.09%
2022/01/18	53.4	17.13	6.1	17.15	17.15	47.3	8,248	0.57%
2022/01/17	31.9	17.47	1	17.45	17.45	30.9	7,884	0.39%
2022/01/14	36.7	17.49	26	17.51	17.55	10.7	7,747	0.14%
2022/01/13	5.3	17.68	17	17.74	17.65	-11.7	7,704	-0.15%
2022/01/12	161.5	17.69	56	17.75	17.55	105.5	7,625	1.38%	大買/鉅額交易
2022/01/11	22	17.86	5	17.86	17.87	17	7,373	0.23%
2022/01/10	6.5	18.03	4	18.08	18.07	2.5	7,351	0.03%
2022/01/07	5	18.00	4	18.02	18.01	1	7,364	0.01%
2022/01/06	13	18.05	34	17.94	18.06	-21	7,459	-0.28%
2022/01/05	3	18.02	25.6	18.02	18.08	-22.6	7,565	-0.30%
2022/01/04	3.1	17.75	1.6	17.83	17.87	1.5	7,794	0.02%
2022/01/03	1	17.70	17	17.72	17.71	-16	7,782	-0.21%
2021/12/30	9	17.59	3	17.62	17.64	6	7,860	0.08%
2021/12/29	4.3	17.68	1	17.64	17.65	3.3	7,941	0.04%
2021/12/28	5	17.72	22	17.70	17.73	-17	7,993	-0.21%
2021/12/27	8	17.54	1	17.55	17.53	7	7,911	0.09%
2021/12/24	40	17.48	5	17.47	17.48	35	7,927	0.44%
2021/12/23	25	17.57	3	17.54	17.49	22	7,906	0.28%
2021/12/22	1.1	17.72	3.4	17.75	17.72	-2.3	7,930	-0.03%
2021/12/21	2	17.61	10	17.72	17.72	-8	8,059	-0.10%
2021/12/20	3	17.61	10	17.63	17.60	-7	8,036	-0.09%
2021/12/17	7.2	17.55	13	17.62	17.61	-5.8	8,017	-0.07%
2021/12/16	9	17.63	5.1	17.64	17.63	3.9	8,017	0.05%
2021/12/15	6	17.63	3	17.62	17.63	3	8,092	0.04%
2021/12/14	4	17.62	40	17.60	17.64	-36	8,117	-0.44%
2021/12/13	12.6	17.49	13	17.48	17.54	-0.4	8,116	0.00%
2021/12/10	24	17.52	13	17.55	17.51	11	8,110	0.14%
2021/12/09	31	17.43	1	17.45	17.45	30	8,119	0.37%
2021/12/08	32	17.42	27	17.39	17.44	5	8,184	0.06%
2021/12/07	179	17.20	196.6	17.12	17.23	-17.6	8,164	-0.22%	大買/大賣/
2021/12/06	205.4	17.36	129	17.44	17.31	76.4	8,013	0.95%	大買/大賣/
2021/12/03	12	17.78	1	17.77	17.76	11	7,850	0.14%
2021/12/02	0.1	17.79	4	17.81	17.79	-3.9	7,917	-0.05%
2021/12/01	6	17.76	0	0.00	17.79	6	7,992	0.08%
2021/11/30	17	17.88	42	17.87	17.90	-25	7,944	-0.31%
2021/11/29	20	17.69	92.6	17.67	17.72	-72.6	7,894	-0.92%
2021/11/26	3	17.89	75	17.84	17.86	-72	7,700	-0.94%
2021/11/25	26	17.80	6	17.79	17.82	20	7,565	0.26%
2021/11/24	17	17.59	3.5	17.58	17.63	13.5	7,559	0.18%
2021/11/23	4	17.27	7.1	17.29	17.31	-3.1	7,582	-0.04%
2021/11/22	16.3	17.33	15	17.37	17.35	1.3	7,583	0.02%
2021/11/19	8	17.50	30	17.49	17.50	-22	7,536	-0.29%
2021/11/18	3.5	17.50	6	17.52	17.55	-2.5	7,729	-0.03%
2021/11/17	8.7	17.46	1	17.50	17.50	7.7	7,916	0.10%
2021/11/16	21.1	17.54	4	17.61	17.49	17.1	8,312	0.21%
2021/11/15	6	17.50	5.2	17.50	17.52	0.8	8,388	0.01%
2021/11/12	1.1	17.40	8	17.39	17.37	-6.9	8,518	-0.08%
2021/11/11	8	17.41	3.1	17.46	17.40	5	8,682	0.06%
2021/11/10	14	17.32	42	17.33	17.32	-28	8,886	-0.32%
2021/11/09	45	17.48	23	17.49	17.46	22	9,092	0.24%
2021/11/08	6	17.45	18.8	17.43	17.50	-12.8	9,200	-0.14%
2021/11/05	10.3	17.23	2	17.22	17.25	8.3	9,386	0.09%
2021/11/04	5	17.12	19	17.12	17.11	-14	9,790	-0.14%
2021/11/03	14	17.25	1	17.30	17.18	13	9,873	0.13%
2021/11/02	13.6	17.17	33.2	17.18	17.23	-19.6	9,918	-0.20%
2021/11/01	19	17.27	15	17.26	17.22	4	9,940	0.04%
2021/10/29	15	17.15	32.1	17.13	17.14	-17.1	9,996	-0.17%
2021/10/28	4	16.96	17.4	16.98	17.03	-13.4	10,027	-0.13%
2021/10/27	9	16.78	20.2	16.72	16.84	-11.2	9,967	-0.11%
2021/10/26	5	16.58	33.3	16.58	16.54	-28.3	10,011	-0.28%
2021/10/25	17.5	16.64	62	16.65	16.66	-44.5	10,012	-0.44%
2021/10/22	8	16.60	43	16.63	16.62	-35	10,108	-0.35%
2021/10/21	30	16.67	22	16.67	16.65	8	10,239	0.08%
2021/10/20	1.3	16.74	38	16.75	16.73	-36.7	10,442	-0.35%
2021/10/19	2	16.76	47	16.77	16.78	-45	10,562	-0.43%
2021/10/18	9.6	16.78	18	16.80	16.83	-8.4	10,737	-0.08%
2021/10/15	7	16.84	43	16.85	16.85	-36	10,956	-0.33%
2021/10/14	7	16.84	45	16.81	16.80	-38	11,598	-0.33%
2021/10/13	6	16.88	19.3	16.92	16.92	-13.3	12,159	-0.11%
2021/10/12	150	16.70	252	16.87	16.91	-102	12,489	-0.82%	大買/大賣/鉅額交易
2021/10/08	1	16.48	8	16.43	16.44	-7	12,525	-0.06%
2021/10/07	18	16.42	17	16.41	16.42	1	13,139	0.01%
2021/10/06	34	16.32	16	16.30	16.34	18	13,555	0.13%
2021/10/05	63	16.17	30.6	16.18	16.20	32.4	14,363	0.23%
2021/10/04	12	16.07	123.6	16.10	16.11	-111.6	14,423	-0.77%	大賣/鉅額交易
2021/10/01	15	16.08	5	16.07	16.07	10	14,655	0.07%
2021/09/30	6.1	16.16	39	16.19	16.20	-33	15,158	-0.22%
2021/09/29	20	15.98	2	15.99	16.00	18	15,325	0.12%
2021/09/28	53	16.01	19	16.01	16.06	34	15,703	0.22%
2021/09/27	57.1	16.18	9	16.20	16.17	48.1	15,768	0.31%
2021/09/24	7	16.21	2	16.23	16.21	5	15,929	0.03%
2021/09/23	2	16.23	11	16.25	16.21	-9	16,148	-0.06%
2021/09/22	14.4	16.08	12	16.09	16.11	2.4	16,340	0.01%
2021/09/17	5	16.26	6	16.26	16.26	-1	16,455	-0.01%
2021/09/16	7	16.24	19.5	16.22	16.23	-12.5	16,510	-0.08%
2021/09/15	10	16.08	16.2	16.08	16.10	-6.2	16,558	-0.04%
2021/09/14	7.2	16.10	1	16.10	16.11	6.2	16,791	0.04%
2021/09/13	7	16.12	7	16.16	16.12	0	16,964	0.00%
2021/09/10	2	16.19	10	16.19	16.19	-8	17,091	-0.05%
2021/09/09	19	16.06	9	16.10	16.13	10	17,336	0.06%
2021/09/08	10.2	16.13	6	16.12	16.11	4.2	17,425	0.02%
2021/09/07	8.1	16.23	12	16.24	16.22	-3.9	17,500	-0.02%
2021/09/06	20	16.24	45	16.24	16.23	-25	17,786	-0.14%
2021/09/03	3.5	16.21	4	16.24	16.23	-0.5	17,756	0.00%
2021/09/02	4	16.21	72	16.21	16.21	-68	17,795	-0.38%
2021/09/01	3	16.26	54	16.18	16.26	-51	18,001	-0.28%
2021/08/31	1	16.17	8	16.16	16.18	-7	18,033	-0.04%
2021/08/30	24	16.18	20	16.17	16.15	4	18,239	0.02%
2021/08/27	61	16.00	1	15.96	16.05	60	18,350	0.33%
2021/08/26	10.1	16.14	29	16.13	16.15	-18.9	18,293	-0.10%
2021/08/25	42.7	16.02	50.1	16.02	15.98	-7.4	18,360	-0.04%
2021/08/24	40.8	15.97	15.1	15.98	15.95	25.7	18,403	0.14%
2021/08/23	33.6	16.12	62	16.19	16.11	-28.4	18,318	-0.16%
2021/08/20	5	16.48	63	16.60	16.36	-58	18,108	-0.32%
2021/08/19	10.3	16.36	30	16.37	16.36	-19.7	17,746	-0.11%
2021/08/18	2	16.32	13.3	16.40	16.44	-11.3	17,632	-0.06%
2021/08/17	41.3	16.53	34	16.49	16.39	7.3	17,512	0.04%
2021/08/16	30	16.53	72	16.48	16.44	-42	17,417	-0.24%
2021/08/13	12	16.34	48	16.33	16.29	-36	17,262	-0.21%
2021/08/12	9	16.45	18	16.44	16.47	-9	17,091	-0.05%
2021/08/11	8.2	16.55	31.2	16.54	16.58	-23	17,003	-0.14%
2021/08/10	15	16.53	55	16.52	16.55	-40	16,813	-0.24%
2021/08/09	13	16.10	15	16.18	16.23	-2	16,516	-0.01%
2021/08/06	21	16.21	6.1	16.23	16.22	14.9	16,436	0.09%
2021/08/05	16.2	16.14	24	16.14	16.14	-7.8	16,429	-0.05%
2021/08/04	2.3	16.20	12	16.23	16.21	-9.7	16,642	-0.06%
2021/08/03	6.1	15.97	24	16.03	16.13	-17.9	16,703	-0.11%
2021/08/02	10.3	15.98	17	15.94	16.01	-6.7	16,597	-0.04%
2021/07/30	5	15.80	6.2	15.80	15.85	-1.2	16,647	-0.01%
2021/07/29	11	15.73	16	15.71	15.74	-5	16,755	-0.03%
2021/07/28	21	15.66	7.5	15.64	15.64	13.5	16,821	0.08%
2021/07/27	8.2	15.64	23	15.72	15.72	-14.8	17,025	-0.09%
2021/07/26	35	15.52	0	0.00	15.49	35	17,482	0.20%
2021/07/23	36	15.76	30	15.77	15.72	6	17,839	0.03%
2021/07/22	53.1	15.67	7	15.68	15.69	46.1	18,370	0.25%
2021/07/21	33	15.60	14	15.59	15.61	19	18,841	0.10%
2021/07/20	115.2	15.29	8	15.30	15.27	107.2	19,392	0.55%	大買/鉅額交易
2021/07/19	89.3	15.55	66	15.55	15.53	23.3	19,554	0.12%
2021/07/16	151	15.73	66	15.69	15.79	85	19,740	0.43%	大買/
2021/07/15	38.3	15.60	42	15.65	15.66	-3.7	19,976	-0.02%
2021/07/14	165	15.61	12	15.60	15.56	153	21,265	0.72%	大買/鉅額交易
2021/07/13	90	15.82	28.5	15.83	15.77	61.5	23,780	0.26%
2021/07/12	172.7	16.04	63	16.12	15.97	109.7	23,627	0.46%	大買/鉅額交易
2021/07/09	33.7	16.39	21	16.39	16.37	12.7	23,058	0.06%
2021/07/08	94	16.60	15.1	16.59	16.51	79	23,256	0.34%
2021/07/07	164	16.37	37.5	16.37	16.33	126.5	23,318	0.54%	大買/鉅額交易
2021/07/06	77	16.81	28	16.79	16.80	49	23,069	0.21%
2021/07/05	75.4	17.02	77	17.00	16.95	-1.7	23,188	-0.01%
2021/07/02	46.4	17.05	20.1	17.07	17.13	26.3	23,000	0.11%
2021/07/01	53	16.85	51	16.86	16.86	2	23,139	0.01%
2021/06/30	78.5	16.97	18	16.91	16.98	60.5	23,294	0.26%
2021/06/29	41.1	16.71	28.2	16.70	16.81	12.9	23,402	0.06%
2021/06/28	8	16.50	80	16.49	16.58	-72	23,536	-0.31%
2021/06/25	12.3	16.34	20.2	16.34	16.34	-7.9	23,726	-0.03%
2021/06/24	11	16.33	5	16.32	16.32	6	24,042	0.03%
2021/06/23	31	16.40	3	16.37	16.36	28	24,336	0.12%
2021/06/22	17.1	16.28	15	16.29	16.34	2.1	24,478	0.01%
2021/06/21	51.2	16.19	35	16.22	16.19	16.2	24,686	0.07%
2021/06/18	13.8	16.16	12	16.17	16.20	1.8	24,922	0.01%
2021/06/17	29.6	15.94	6	15.95	15.94	23.6	25,037	0.09%
2021/06/16	14.4	16.16	1	16.20	16.01	13.4	25,399	0.05%
2021/06/15	17	16.01	17.1	15.98	16.12	-0.1	25,698	0.00%
2021/06/11	7	15.62	4	15.67	15.70	3	25,737	0.01%
2021/06/10	5	15.60	7	15.61	15.59	-2	26,195	-0.01%
2021/06/09	25.1	15.57	6	15.58	15.59	19.1	26,724	0.07%
2021/06/08	20	15.81	3	15.84	15.82	17	27,005	0.06%
2021/06/07	23	15.92	6	15.88	15.78	17	27,546	0.06%
2021/06/04	43	15.75	22	15.79	15.78	21	27,823	0.08%
2021/06/03	3	15.62	2	15.62	15.64	1	28,237	0.00%
2021/06/02	16	15.60	21	15.58	15.57	-5	28,868	-0.02%
2021/06/01	11	15.49	18	15.55	15.58	-7	29,479	-0.02%
2021/05/31	21	15.55	17	15.53	15.45	4	30,091	0.01%
2021/05/28	12	15.44	2	15.45	15.45	10	30,633	0.03%
2021/05/27	21.6	15.50	6	15.50	15.48	15.6	31,490	0.05%
2021/05/26	22	15.55	18	15.51	15.51	4	32,429	0.01%
2021/05/25	13.5	15.50	21	15.49	15.51	-7.5	33,424	-0.02%
2021/05/24	17	15.46	10.5	15.42	15.43	6.5	34,450	0.02%
2021/05/21	21.5	15.34	58	15.35	15.37	-36.5	35,572	-0.10%
2021/05/20	16	15.11	14	15.12	15.11	2	36,705	0.01%
2021/05/19	13	15.10	11	15.10	15.10	2	38,054	0.01%
2021/05/18	33.9	15.16	24	15.14	15.14	9.9	39,554	0.03%
2021/05/17	132.3	15.09	24	15.11	15.08	108.3	41,069	0.26%	大買/鉅額交易
2021/05/14	27	15.26	6	15.23	15.24	21	42,480	0.05%
2021/05/13	45	15.11	14	15.09	15.26	31	44,424	0.07%
2021/05/12	62.3	15.22	96	15.23	15.15	-33.7	46,373	-0.07%
2021/05/11	49	15.40	43	15.38	15.38	6	47,834	0.01%
2021/05/10	35.1	15.51	28.3	15.50	15.50	6.8	50,017	0.01%
2021/05/07	25.3	15.63	16	15.63	15.57	9.3	52,920	0.02%
2021/05/06	28	15.70	17	15.66	15.68	11	55,981	0.02%
2021/05/05	59.1	15.53	16.1	15.52	15.57	43	59,247	0.07%
2021/05/04	30.5	15.45	66	15.36	15.40	-35.5	63,631	-0.06%
2021/05/03	57.1	15.44	36	15.39	15.52	21.1	67,693	0.03%
2021/04/29	79.2	15.37	85.1	15.37	15.35	-6	70,822	-0.01%
2021/04/28	89.6	15.52	16	15.52	15.50	73.6	74,738	0.10%
2021/04/27	147.2	15.61	105	15.65	15.60	42.2	79,267	0.05%	大買/大賣/
2021/04/26	85.5	15.83	8	15.84	15.85	77.5	85,029	0.09%
2021/04/23	142.1	15.77	47	15.77	15.73	95.1	91,362	0.10%	大買/
2021/04/22	189.3	16.30	64.8	16.25	16.02	124.5	100,844	0.12%	大買/鉅額交易
2021/04/21	87.3	16.31	40	16.26	16.26	47.3	115,846	0.04%
2021/04/20	328.3	17.07	148.9	16.97	16.85	179.4	150,211	0.12%	大買/大賣/鉅額交易
2021/04/19	753.3	16.81	116	17.40	17.91	637.3	193,276	0.33%	大買/大賣/鉅額交易