富邦越南 (00885)-新光-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
11.89
漲跌
▼0.03
漲幅
-0.25%
成交量
2,658張
產業
上市
337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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/30	0	0.00	22	11.89	11.89	-22	10,925	-0.20%
2024/04/29	59	11.90	56	11.89	11.92	3	10,985	0.03%
2024/04/26	0	0.00	10	11.91	11.89	-10	11,002	-0.09%
2024/04/25	1	11.75	11	11.78	11.75	-10	11,000	-0.09%
2024/04/24	55.1	11.63	12	11.64	11.76	43.1	11,002	0.39%
2024/04/23	1.1	11.72	0.9	11.72	11.69	0.2	11,040	0.00%
2024/04/22	5.8	11.56	0	0.00	11.63	5.8	11,031	0.05%
2024/04/19	9.3	11.56	1.3	11.67	11.52	8.1	11,011	0.07%
2024/04/18	75.4	11.70	0	0.00	11.74	75.4	10,913	0.69%
2024/04/17	17.1	11.93	10	11.91	11.90	7.1	10,745	0.07%
2024/04/16	59.6	11.98	2	12.02	11.90	57.6	10,650	0.54%
2024/04/15	10.2	12.58	7	12.60	12.50	3.2	10,230	0.03%
2024/04/12	4.1	12.57	0.2	12.55	12.57	3.9	10,188	0.04%
2024/04/11	0.1	12.48	14	12.48	12.50	-14	10,199	-0.14%
2024/04/10	0	0.00	8	12.53	12.53	-8	10,346	-0.08%
2024/04/09	11.3	12.43	231	12.46	12.45	-219.7	10,361	-2.12%	大賣/鉅額交易
2024/04/08	20.2	12.51	5	12.48	12.48	15.2	10,358	0.15%
2024/04/03	9	12.76	5	12.80	12.68	4	10,281	0.04%
2024/04/02	0	0.00	1.7	12.73	12.70	-1.7	10,339	-0.02%
2024/04/01	10.3	12.82	15.8	12.77	12.71	-5.5	10,314	-0.05%
2024/03/29	25.1	12.86	11.3	12.91	12.82	13.8	10,327	0.13%
2024/03/28	231	12.90	3	12.89	12.85	228	10,424	2.19%	大買/鉅額交易
2024/03/27	7.1	12.79	8.3	12.77	12.76	-1.2	10,360	-0.01%
2024/03/26	3	12.70	2	12.73	12.76	1	10,316	0.01%
2024/03/25	4	12.81	13.3	12.85	12.81	-9.3	10,376	-0.09%
2024/03/22	36.2	12.81	27.8	12.81	12.82	8.5	10,424	0.08%
2024/03/21	12	12.60	28	12.65	12.69	-16	10,360	-0.15%
2024/03/20	0	0.00	10	12.51	12.51	-10	10,408	-0.10%
2024/03/19	15.3	12.51	42	12.46	12.56	-26.7	10,501	-0.25%
2024/03/18	44.2	12.41	35	12.50	12.29	9.2	10,354	0.09%
2024/03/15	10	12.64	0	0.00	12.53	10	10,153	0.10%
2024/03/14	10	12.71	18.1	12.70	12.74	-8.1	10,067	-0.08%
2024/03/13	20	12.46	32.3	12.48	12.52	-12.3	9,917	-0.12%
2024/03/12	10.7	12.43	22.7	12.44	12.44	-12	9,916	-0.12%
2024/03/11	9.3	12.54	15.2	12.56	12.55	-5.9	9,805	-0.06%
2024/03/08	13.2	12.71	87	12.67	12.57	-73.8	9,765	-0.76%
2024/03/07	27.6	12.54	93.5	12.54	12.60	-66	9,614	-0.69%
2024/03/06	32.1	12.62	50.2	12.62	12.61	-18.1	9,520	-0.19%
2024/03/05	3.9	12.57	11.4	12.56	12.58	-7.5	9,461	-0.08%
2024/03/04	7	12.61	28.5	12.62	12.62	-21.5	9,433	-0.23%
2024/03/01	12	12.50	10	12.51	12.54	2	9,453	0.02%
2024/02/29	7.1	12.58	68	12.50	12.48	-60.9	9,402	-0.65%
2024/02/27	10	12.25	3	12.10	12.23	7	9,222	0.08%
2024/02/26	17.9	12.09	3.5	12.09	12.07	14.4	9,143	0.16%
2024/02/23	34.6	12.27	162.4	12.27	12.33	-127.8	8,998	-1.42%	大賣/鉅額交易
2024/02/22	11.4	12.29	47	12.29	12.28	-35.6	9,022	-0.40%
2024/02/21	2	12.32	50.2	12.34	12.29	-48.2	9,370	-0.51%
2024/02/20	6.4	12.24	115.2	12.28	12.31	-108.8	9,248	-1.18%	大賣/鉅額交易
2024/02/19	6.1	11.96	19	12.00	12.05	-12.9	9,010	-0.14%
2024/02/16	10.1	11.92	1.6	11.91	11.93	8.5	9,058	0.09%
2024/02/15	2	11.89	69	11.89	11.91	-67	8,992	-0.75%
2024/02/05	70.6	11.77	23	11.78	11.79	47.6	8,919	0.53%
2024/02/02	75	11.76	16	11.79	11.76	59	8,976	0.66%
2024/02/01	6	11.72	0	0.00	11.75	6	9,269	0.06%
2024/01/31	50	11.79	4	11.83	11.77	46	9,285	0.50%
2024/01/30	3	11.72	0	0.00	11.73	3	9,326	0.03%
2024/01/29	1	11.77	15.4	11.79	11.78	-14.4	9,517	-0.15%
2024/01/26	0	0.00	29	11.80	11.80	-29	9,774	-0.30%
2024/01/25	50	11.80	0	0.00	11.80	50	10,036	0.50%
2024/01/23	10.1	11.90	1.2	11.89	11.86	8.9	10,639	0.08%
2024/01/22	10.3	11.96	4	11.88	11.89	6.3	10,788	0.06%
2024/01/19	10.2	11.90	4.1	11.91	11.91	6.1	11,145	0.05%
2024/01/18	2.4	11.83	0.3	11.82	11.82	2.1	11,659	0.02%
2024/01/17	8.5	11.80	2	11.85	11.81	6.5	11,638	0.06%
2024/01/16	0	0.00	25	11.70	11.72	-25	11,517	-0.22%
2024/01/15	10	11.66	20	11.71	11.72	-10	11,577	-0.09%
2024/01/12	5	11.68	4	11.73	11.66	1	11,819	0.01%
2024/01/11	6	11.81	63.2	11.84	11.82	-57.2	12,064	-0.47%
2024/01/10	0.1	11.85	10	11.86	11.86	-9.9	12,156	-0.08%
2024/01/09	14.1	11.85	2	11.86	11.86	12.1	12,165	0.10%
2024/01/08	3	11.93	6	11.92	11.91	-3	12,180	-0.02%
2024/01/05	12	11.90	13	11.89	11.88	-1	12,194	-0.01%
2024/01/04	10	11.80	65	11.91	11.94	-55	12,221	-0.45%
2024/01/03	3	11.66	6	11.68	11.72	-3	12,132	-0.02%
2024/01/02	16.1	11.72	10	11.75	11.73	6.1	12,210	0.05%
2023/12/29	7.1	11.76	31	11.74	11.76	-23.9	12,144	-0.20%
2023/12/28	47	11.65	0	0.00	11.66	47	12,241	0.38%
2023/12/27	9	11.72	11	11.77	11.72	-2	12,314	-0.02%
2023/12/26	4	11.73	5	11.73	11.72	-1	12,394	-0.01%
2023/12/25	4	11.64	111	11.67	11.66	-107	12,451	-0.86%	大賣/鉅額交易
2023/12/22	15	11.56	6	11.56	11.58	9	12,463	0.07%
2023/12/21	5	11.55	0	0.00	11.57	5	12,914	0.04%
2023/12/20	75.3	11.58	0	0.00	11.58	75.3	13,075	0.58%
2023/12/19	17.7	11.50	6	11.50	11.50	11.7	13,470	0.09%
2023/12/18	48.1	11.60	31	11.58	11.60	17.1	13,482	0.13%
2023/12/15	33.1	11.71	55	11.70	11.70	-21.9	13,340	-0.16%
2023/12/14	49	11.82	70	11.84	11.80	-21	13,258	-0.16%
2023/12/13	111	11.91	8	11.94	11.90	103	13,296	0.77%	大買/鉅額交易
2023/12/12	43.3	11.92	4	11.95	11.91	39.3	13,442	0.29%
2023/12/11	5	11.90	21.2	11.87	11.90	-16.2	13,687	-0.12%
2023/12/08	6.1	11.83	24	11.83	11.85	-18	13,741	-0.13%
2023/12/07	10	11.84	7	11.87	11.79	3	13,867	0.02%
2023/12/06	5	11.89	6	11.87	11.90	-1	13,893	-0.01%
2023/12/05	11.1	11.84	3.6	11.83	11.83	7.5	13,906	0.05%
2023/12/04	6.1	11.84	5	11.78	11.87	1.1	14,077	0.01%
2023/12/01	19.6	11.60	10	11.57	11.62	9.6	14,108	0.07%
2023/11/30	16	11.70	1	11.72	11.72	15	14,121	0.11%
2023/11/29	14.2	11.65	3	11.62	11.65	11.2	14,170	0.08%
2023/11/28	56.3	11.53	0	0.00	11.55	56.3	14,210	0.40%
2023/11/27	5.1	11.66	3	11.68	11.65	2.1	14,233	0.01%
2023/11/24	27.3	11.61	5	11.63	11.63	22.3	14,410	0.15%
2023/11/22	8.1	11.82	45	11.80	11.78	-36.9	14,502	-0.25%
2023/11/21	8.9	11.77	6	11.79	11.78	2.9	14,650	0.02%
2023/11/20	51.8	11.69	17.5	11.78	11.75	34.3	14,763	0.23%
2023/11/17	15	12.03	3	12.08	12.03	12	14,590	0.08%
2023/11/16	13.1	12.05	6	12.06	12.02	7.1	15,045	0.05%
2023/11/15	0.1	12.18	110.1	12.21	12.23	-110	15,941	-0.69%	大賣/鉅額交易
2023/11/14	3	12.04	30.8	11.99	12.03	-27.8	16,481	-0.17%
2023/11/13	27.6	12.04	17	12.06	11.99	10.6	16,650	0.06%
2023/11/10	9	11.97	6	12.01	11.95	3	16,804	0.02%
2023/11/09	0.2	12.06	55.3	12.02	12.05	-55.1	16,835	-0.33%
2023/11/08	26.2	11.65	13	11.62	11.63	13.2	17,037	0.08%
2023/11/07	13.1	11.70	11	11.71	11.70	2.1	17,250	0.01%
2023/11/06	43.1	11.67	16	11.68	11.70	27.1	17,399	0.16%
2023/11/03	5.2	11.56	21	11.60	11.57	-15.8	17,415	-0.09%
2023/11/02	6.2	11.27	201.5	11.21	11.34	-195.3	17,341	-1.13%	大賣/鉅額交易
2023/11/01	189.1	11.04	1	11.06	11.05	188.1	17,309	1.09%	大買/鉅額交易
2023/10/31	12.2	11.14	0	0.00	11.13	12.2	17,200	0.07%
2023/10/30	13.3	11.22	0	0.00	11.25	13.3	17,376	0.08%
2023/10/27	97.3	11.31	1	11.29	11.34	96.3	17,454	0.55%
2023/10/26	77.2	11.53	4	11.49	11.40	73.2	17,253	0.42%
2023/10/25	6.2	11.99	9	12.03	12.01	-2.8	16,867	-0.02%
2023/10/24	10	11.86	13	11.89	11.88	-3	17,056	-0.02%
2023/10/23	6	11.85	13	11.92	11.82	-7	17,115	-0.04%
2023/10/20	81.3	11.67	2.1	11.67	11.67	79.2	17,253	0.46%
2023/10/19	59.4	11.93	22	11.91	11.89	37.4	17,264	0.22%
2023/10/18	16	12.26	3	12.28	12.27	13	17,011	0.08%
2023/10/17	2.2	12.52	0	0.00	12.58	2.2	16,957	0.01%
2023/10/16	1	12.60	10	12.65	12.58	-9	17,016	-0.05%
2023/10/13	3	12.57	10	12.57	12.56	-7	17,073	-0.04%
2023/10/12	5.1	12.68	18	12.66	12.73	-13	17,089	-0.08%
2023/10/11	10	12.54	9	12.52	12.52	1	17,168	0.01%
2023/10/06	24.2	12.23	0	0.00	12.22	24.2	17,191	0.14%
2023/10/05	8.8	12.40	0	0.00	12.42	8.8	17,114	0.05%
2023/10/04	24.3	12.15	125	12.16	12.37	-100.7	17,208	-0.59%	大賣/
2023/10/03	117.2	12.44	15	12.46	12.40	102.2	17,203	0.59%	大買/鉅額交易
2023/10/02	120.1	12.63	5	12.67	12.70	115.1	17,245	0.67%	大買/鉅額交易
2023/09/28	24.1	12.53	3	12.61	12.44	21.1	17,291	0.12%
2023/09/27	30	12.34	8	12.32	12.37	21.9	17,195	0.13%
2023/09/26	41.8	12.49	2.5	12.52	12.46	39.3	17,121	0.23%
2023/09/25	9.5	12.99	0	0.00	13.01	9.5	16,704	0.06%
2023/09/22	60	13.14	8	12.95	12.95	52	16,701	0.31%
2023/09/21	5.1	13.46	50	13.45	13.40	-44.9	16,411	-0.27%
2023/09/20	0	0.00	7	13.35	13.37	-7	16,443	-0.04%
2023/09/19	8	13.33	0	0.00	13.29	8	16,565	0.05%
2023/09/18	54.4	13.40	10.1	13.34	13.29	44.3	16,897	0.26%
2023/09/15	10.1	13.48	35	13.49	13.45	-24.9	16,802	-0.15%
2023/09/14	46.4	13.63	5	13.77	13.56	41.4	16,734	0.25%
2023/09/13	6	13.93	30	13.88	13.84	-24	16,588	-0.14%
2023/09/12	11.6	13.69	16	13.73	13.74	-4.4	16,671	-0.03%
2023/09/11	13	13.80	14	13.84	13.91	-1	16,692	-0.01%
2023/09/08	1	13.88	44	13.91	13.90	-43	16,784	-0.26%
2023/09/07	45.2	13.92	100.3	13.96	13.87	-55.1	16,997	-0.32%
2023/09/06	15	13.78	25.8	13.81	13.80	-10.8	16,962	-0.06%
2023/09/05	7.1	13.76	8	13.77	13.75	-0.9	16,971	-0.01%
2023/09/04	10	13.65	1	13.75	13.65	9	17,189	0.05%
2023/09/01	11	13.70	10.2	13.66	13.64	0.9	17,380	0.01%
2023/08/31	25.1	13.53	55	13.63	13.69	-29.9	17,426	-0.17%
2023/08/30	6	13.41	16	13.50	13.38	-10	17,464	-0.06%
2023/08/29	57.2	13.51	6	13.54	13.39	51.2	17,419	0.29%
2023/08/28	5	13.39	8	13.26	13.39	-3	17,211	-0.02%
2023/08/25	13.2	13.20	11	13.22	13.19	2.2	17,126	0.01%
2023/08/24	3.2	13.16	4.9	13.20	13.19	-1.7	16,962	-0.01%
2023/08/23	4.6	13.19	7	13.29	13.16	-2.4	16,802	-0.01%
2023/08/22	70.5	13.15	28	12.96	12.93	42.5	16,605	0.26%
2023/08/21	61.6	13.18	102.3	13.15	13.21	-40.7	16,193	-0.25%	大賣/
2023/08/18	157.4	13.70	21.6	13.76	13.56	135.8	15,283	0.89%	大買/鉅額交易
2023/08/17	16.1	14.01	32.5	14.01	14.03	-16.4	14,547	-0.11%
2023/08/16	7.3	13.86	27	13.88	13.95	-19.7	14,422	-0.14%
2023/08/15	22.2	14.04	19.7	14.03	13.92	2.5	14,344	0.02%
2023/08/14	27	13.95	85.5	13.96	14.00	-58.5	14,240	-0.41%
2023/08/11	5.1	13.77	14.5	13.71	13.74	-9.4	13,871	-0.07%
2023/08/10	18.2	13.77	45.5	13.81	13.81	-27.4	13,800	-0.20%
2023/08/09	23.2	13.95	81	13.86	13.85	-57.8	13,987	-0.41%
2023/08/08	84.9	13.97	171	13.96	13.97	-86.1	13,927	-0.62%	大賣/
2023/08/07	13	13.81	17.1	13.86	13.83	-4.1	13,862	-0.03%
2023/08/04	44.1	13.38	58	13.53	13.60	-13.9	13,756	-0.10%
2023/08/02	157.4	13.60	125	13.52	13.52	32.4	13,539	0.24%	大買/大賣/
2023/08/01	43	13.77	14.5	13.80	13.85	28.5	13,145	0.22%
2023/07/31	108.2	13.50	63.1	13.51	13.54	45.1	12,969	0.35%	大買/
2023/07/28	13	13.23	68.3	13.21	13.29	-55.3	12,789	-0.43%
2023/07/27	48.3	13.18	42	13.23	13.10	6.3	12,593	0.05%
2023/07/26	7.1	13.16	28.6	13.17	13.16	-21.5	12,467	-0.17%
2023/07/25	27.3	13.19	6	13.19	13.16	21.3	12,423	0.17%
2023/07/24	34	13.13	107.8	13.14	13.17	-73.8	12,315	-0.60%	大賣/
2023/07/21	7	12.79	18.3	12.84	12.83	-11.3	12,557	-0.09%
2023/07/20	8.2	12.75	150.1	12.73	12.72	-141.8	12,498	-1.13%	大賣/鉅額交易
2023/07/19	1.5	12.83	0	12.82	12.79	1.5	12,471	0.01%
2023/07/18	3.6	12.73	24.2	12.72	12.73	-20.7	12,431	-0.17%
2023/07/17	6.1	12.74	4.1	12.78	12.76	2	12,347	0.02%
2023/07/14	5.2	12.68	11.4	12.68	12.66	-6.2	12,274	-0.05%
2023/07/13	22.4	12.64	89.1	12.64	12.63	-66.7	12,216	-0.55%
2023/07/12	20.1	12.54	20	12.55	12.54	0.1	12,254	0.00%
2023/07/11	17	12.59	39.2	12.59	12.58	-22.2	12,282	-0.18%
2023/07/10	17	12.44	13	12.44	12.45	4	12,209	0.03%
2023/07/07	5.1	12.17	35	12.17	12.24	-29.9	12,133	-0.25%
2023/07/06	36.6	12.30	1.5	12.30	12.28	35.1	12,120	0.29%
2023/07/05	13.1	12.32	12	12.33	12.32	1.1	12,042	0.01%
2023/07/04	38	12.27	6.2	12.26	12.30	31.8	12,239	0.26%
2023/07/03	26	12.26	19.8	12.27	12.29	6.2	12,624	0.05%
2023/06/30	70	12.21	48	12.23	12.20	22	12,732	0.17%
2023/06/29	14.1	12.43	106	12.38	12.40	-91.9	12,953	-0.71%	大賣/
2023/06/28	37	12.39	5	12.40	12.43	32	12,891	0.25%
2023/06/27	10	12.29	12.9	12.28	12.28	-2.9	12,868	-0.02%
2023/06/26	18	12.17	42.4	12.18	12.24	-24.4	12,867	-0.19%
2023/06/21	0	0.00	35	12.00	11.99	-35	12,644	-0.28%
2023/06/20	1.3	11.86	21.2	11.88	11.90	-19.9	12,763	-0.16%
2023/06/19	12	11.93	5.5	11.94	11.90	6.5	12,952	0.05%
2023/06/16	124.8	11.98	8.2	12.03	12.04	116.6	13,305	0.88%	大買/鉅額交易
2023/06/15	31.1	11.98	2.5	11.99	11.96	28.6	13,485	0.21%
2023/06/14	64.1	12.03	64.9	12.05	12.04	-0.8	13,570	-0.01%
2023/06/13	21	11.97	57.5	11.97	11.97	-36.5	13,948	-0.26%
2023/06/12	52.6	11.83	21.1	11.83	11.77	31.5	13,812	0.23%
2023/06/09	11	11.75	50	11.73	11.80	-39	13,895	-0.28%
2023/06/08	8.1	11.80	145.3	11.83	11.81	-137.1	13,962	-0.98%	大賣/鉅額交易
2023/06/07	10	11.73	40.6	11.75	11.74	-30.6	13,788	-0.22%
2023/06/06	3	11.61	2.2	11.60	11.60	0.8	13,648	0.01%
2023/06/05	13.4	11.61	86.1	11.60	11.62	-72.7	13,740	-0.53%
2023/06/02	8.5	11.50	149	11.50	11.52	-140.5	13,714	-1.02%	大賣/鉅額交易
2023/06/01	2.3	11.42	9	11.41	11.42	-6.7	13,735	-0.05%
2023/05/31	9.2	11.49	0	0.00	11.49	9.2	13,839	0.07%
2023/05/30	15	11.46	0	0.00	11.47	15	13,969	0.11%
2023/05/29	10.6	11.43	0.5	11.49	11.45	10.1	14,246	0.07%
2023/05/26	1	11.41	0	0.00	11.40	1	14,429	0.01%
2023/05/25	0.2	11.42	2	11.40	11.41	-1.8	14,882	-0.01%
2023/05/24	17	11.39	0	0.00	11.40	17	14,983	0.11%
2023/05/23	0.3	11.49	0	0.00	11.45	0.3	15,177	0.00%
2023/05/22	2	11.47	6	11.45	11.45	-4	15,404	-0.03%
2023/05/19	40	11.52	2	11.50	11.48	38	15,437	0.25%
2023/05/18	0	0.00	60	11.54	11.53	-60	15,512	-0.39%
2023/05/17	10	11.51	14	11.51	11.53	-4	15,649	-0.03%
2023/05/16	39.3	11.55	12	11.55	11.54	27.3	15,656	0.17%
2023/05/15	108.2	11.54	13.9	11.51	11.55	94.3	15,633	0.60%	大買/
2023/05/12	8	11.38	3	11.39	11.38	5	15,354	0.03%
2023/05/11	17.3	11.36	13	11.36	11.34	4.3	15,365	0.03%
2023/05/10	4	11.34	35	11.30	11.35	-31	15,591	-0.20%
2023/05/09	6	11.33	5	11.35	11.33	1	15,629	0.01%
2023/05/08	7.2	11.29	7	11.28	11.29	0.2	15,765	0.00%
2023/05/05	1	11.22	0	0.00	11.21	1	15,883	0.01%
2023/05/04	10	11.25	5	11.23	11.25	5	16,492	0.03%
2023/05/03	1.1	11.28	2	11.28	11.29	-1	16,755	-0.01%
2023/05/02	4.5	11.32	4	11.28	11.33	0.5	17,076	0.00%
2023/04/28	15.1	11.22	14.2	11.22	11.25	1	17,710	0.01%
2023/04/27	20	11.17	2	11.17	11.16	18	17,767	0.10%
2023/04/26	24.2	11.10	0	0.00	11.12	24.2	17,866	0.14%
2023/04/25	1	11.24	12	11.21	11.22	-11	17,469	-0.06%
2023/04/24	0.1	11.26	5	11.23	11.30	-4.9	17,559	-0.03%
2023/04/21	1.1	11.28	9	11.28	11.28	-8	17,658	-0.05%
2023/04/20	11	11.30	3	11.29	11.30	8	17,866	0.04%
2023/04/19	1	11.35	2	11.35	11.35	-1	18,184	-0.01%
2023/04/18	15	11.33	0	0.00	11.33	15	18,436	0.08%
2023/04/17	23.3	11.32	0	0.00	11.34	23.3	18,578	0.13%
2023/04/14	11.4	11.44	7	11.42	11.41	4.3	18,952	0.02%
2023/04/13	10.1	11.44	74.2	11.44	11.45	-64.1	19,085	-0.34%
2023/04/12	0.1	11.47	34	11.45	11.47	-33.9	19,252	-0.18%
2023/04/11	9.3	11.40	7	11.37	11.38	2.3	19,364	0.01%
2023/04/10	16	11.45	0	0.00	11.45	16	19,446	0.08%
2023/04/07	1.4	11.44	32	11.45	11.42	-30.7	19,929	-0.15%
2023/04/06	1.3	11.53	11.2	11.52	11.55	-9.9	20,061	-0.05%
2023/03/31	12.3	11.36	7	11.37	11.38	5.3	19,807	0.03%
2023/03/30	24.3	11.31	24.2	11.35	11.37	0.1	20,007	0.00%
2023/03/29	2.1	11.17	4.6	11.18	11.17	-2.5	19,836	-0.01%
2023/03/28	0.4	11.22	10	11.22	11.22	-9.7	20,716	-0.05%
2023/03/27	2	11.14	0.6	11.16	11.15	1.4	20,723	0.01%
2023/03/24	11	11.11	6.2	11.13	11.11	4.8	20,877	0.02%
2023/03/23	17.1	11.03	2.2	11.03	11.02	14.9	20,786	0.07%
2023/03/22	9.1	11.05	2	11.09	11.11	7.1	20,803	0.03%
2023/03/21	55.2	10.98	0	0.00	10.96	55.2	21,252	0.26%
2023/03/20	25.6	11.08	126	11.04	11.04	-100.5	20,980	-0.48%	大賣/
2023/03/17	16.1	11.22	0	0.00	11.20	16.1	21,046	0.08%
2023/03/16	5	11.27	34	11.29	11.24	-29	21,361	-0.14%
2023/03/15	60	11.27	5	11.20	11.27	55	21,332	0.26%
2023/03/14	30.1	11.20	2	11.15	11.18	28.1	21,857	0.13%
2023/03/13	48	11.28	9.3	11.17	11.33	38.7	22,930	0.17%
2023/03/10	68.3	11.21	32	11.20	11.21	36.3	23,537	0.15%
2023/03/09	28	11.25	10	11.25	11.25	18	24,278	0.07%
2023/03/08	11.3	11.22	3	11.22	11.21	8.3	24,859	0.03%
2023/03/07	12	11.25	0	0.00	11.25	12	25,227	0.05%
2023/03/06	10.1	11.26	9.6	11.26	11.32	0.5	25,624	0.00%
2023/03/03	11	11.23	1	11.20	11.21	10	25,838	0.04%
2023/03/02	15.1	11.26	0	0.00	11.25	15.1	26,528	0.06%
2023/03/01	10	11.24	2	11.27	11.26	8	26,677	0.03%
2023/02/24	23.5	11.41	8	11.41	11.38	15.5	26,925	0.06%
2023/02/23	49.3	11.43	91	11.42	11.40	-41.7	27,100	-0.15%
2023/02/22	18.5	11.56	0	0.00	11.54	18.5	28,121	0.07%
2023/02/21	9.8	11.69	7	11.69	11.67	2.8	29,372	0.01%
2023/02/20	47	11.62	20	11.60	11.64	27	30,110	0.09%
2023/02/17	15.1	11.51	15.6	11.52	11.51	-0.5	30,734	0.00%
2023/02/16	79.6	11.56	12	11.56	11.55	67.6	31,757	0.21%
2023/02/15	50.1	11.49	6	11.44	11.49	44.1	32,287	0.14%
2023/02/14	13.3	11.43	0	0.00	11.45	13.3	32,926	0.04%
2023/02/13	6.8	11.39	30	11.36	11.39	-23.2	33,363	-0.07%
2023/02/10	21.2	11.44	1	11.44	11.44	20.2	34,024	0.06%
2023/02/09	7.1	11.49	10.1	11.49	11.50	-3	34,532	-0.01%
2023/02/08	38.6	11.51	0	0.00	11.50	38.6	34,853	0.11%
2023/02/07	12	11.62	6	11.65	11.60	6	34,552	0.02%
2023/02/06	14.4	11.56	6	11.58	11.60	8.4	34,476	0.02%
2023/02/03	23	11.55	10	11.55	11.55	13	34,351	0.04%
2023/02/02	146.4	11.58	16	11.62	11.62	130.4	34,391	0.38%	大買/鉅額交易
2023/02/01	45.5	11.87	13	11.90	11.81	32.5	33,838	0.10%
2023/01/31	19.3	11.78	18	11.77	11.75	1.3	33,627	0.00%
2023/01/30	35.2	11.95	224	12.00	11.94	-188.8	33,439	-0.56%	大賣/鉅額交易
2023/01/17	10.1	11.54	16	11.55	11.58	-5.9	33,050	-0.02%
2023/01/16	12.4	11.52	6	11.55	11.52	6.4	33,367	0.02%
2023/01/13	25	11.57	1	11.57	11.56	24	33,546	0.07%
2023/01/12	17	11.57	16	11.55	11.55	1	33,535	0.00%
2023/01/11	11	11.56	5.2	11.57	11.59	5.9	33,496	0.02%
2023/01/10	7.2	11.48	31	11.46	11.43	-23.8	33,361	-0.07%
2023/01/09	21	11.59	2	11.66	11.59	19	33,250	0.06%
2023/01/06	10	11.61	26	11.63	11.61	-16	33,026	-0.05%
2023/01/05	91.1	11.59	89	11.60	11.58	2.1	32,930	0.01%
2023/01/04	31.3	11.40	37	11.41	11.49	-5.7	32,893	-0.02%
2023/01/03	1	11.19	0	0.00	11.18	1	32,702	0.00%
2022/12/30	8.7	11.06	13	11.08	11.13	-4.3	33,184	-0.01%
2022/12/29	6	11.03	1	11.08	11.03	5	33,391	0.01%
2022/12/28	10	10.96	55	10.94	10.99	-45	33,518	-0.13%
2022/12/27	153	10.80	57	10.85	10.88	96	33,567	0.29%	大買/
2022/12/26	24.6	11.04	0	0.00	10.99	24.6	33,175	0.07%
2022/12/23	11	11.09	52	11.06	11.05	-41	32,988	-0.12%
2022/12/22	17.3	11.26	10	11.23	11.18	7.3	32,826	0.02%
2022/12/21	14.6	11.21	11	11.20	11.19	3.6	32,532	0.01%
2022/12/20	89.5	11.33	79	11.28	11.09	10.5	32,326	0.03%
2022/12/19	10.3	11.61	20	11.69	11.71	-9.8	31,460	-0.03%
2022/12/16	53.1	11.68	9	11.68	11.70	44.1	31,300	0.14%
2022/12/15	68	11.70	29.2	11.78	11.75	38.8	30,985	0.13%
2022/12/14	74.1	11.72	13	11.77	11.72	61.1	30,814	0.20%
2022/12/13	62.3	11.63	34	11.62	11.58	28.3	30,536	0.09%
2022/12/12	25	11.91	16	11.90	11.89	9	29,774	0.03%
2022/12/09	81.1	11.87	5	11.90	11.95	76.1	29,529	0.26%
2022/12/08	25.1	11.77	30	11.92	12.01	-4.9	29,070	-0.02%
2022/12/07	40.6	11.65	23	11.71	11.76	17.6	28,524	0.06%
2022/12/06	29.6	11.96	72.2	11.99	11.91	-42.6	27,951	-0.15%
2022/12/05	47.3	11.89	406.2	11.95	12.07	-358.9	27,276	-1.32%	大賣/鉅額交易
2022/12/02	79.2	11.33	14	11.33	11.35	65.2	25,992	0.25%
2022/12/01	50.4	11.61	66	11.60	11.63	-15.6	25,191	-0.06%
2022/11/30	33.3	11.26	375.3	11.28	11.27	-342.1	24,382	-1.40%	大賣/鉅額交易
2022/11/29	59.5	11.00	30	11.07	11.00	29.5	23,677	0.12%
2022/11/28	101.4	11.00	136	10.76	11.06	-34.6	23,084	-0.15%	大買/大賣/
2022/11/25	25.4	10.65	71	10.64	10.64	-45.7	22,452	-0.20%
2022/11/24	344.5	10.62	257	10.55	10.51	87.5	22,034	0.40%	大買/大賣/
2022/11/23	60.1	10.78	30	10.80	10.79	30.1	21,179	0.14%
2022/11/22	157.2	10.88	38	10.83	10.85	119.2	20,994	0.57%	大買/鉅額交易
2022/11/21	69.6	10.95	135.1	11.01	10.93	-65.5	20,541	-0.32%	大賣/
2022/11/18	298.7	11.08	126.7	10.99	10.91	172	20,094	0.86%	大買/大賣/鉅額交易
2022/11/17	191.3	10.64	168.1	10.74	10.88	23.2	18,589	0.12%	大買/大賣/
2022/11/16	113.1	10.10	41	10.14	10.33	72.1	17,184	0.42%	大買/
2022/11/15	98.6	10.10	114	10.19	10.17	-15.4	16,295	-0.09%	大賣/
2022/11/14	149	10.03	230	10.10	10.00	-81	15,495	-0.52%	大買/大賣/
2022/11/11	162.2	10.27	101	10.39	10.22	61.2	14,409	0.42%	大買/大賣/
2022/11/10	120.2	10.45	282	10.25	10.21	-161.8	13,686	-1.18%	大買/大賣/鉅額交易
2022/11/09	172.5	10.79	91	10.76	10.77	81.5	12,868	0.63%	大買/
2022/11/08	183.8	10.81	1	10.72	10.71	182.8	12,355	1.48%	大買/鉅額交易
2022/11/07	107.4	11.04	21	11.01	11.01	86.4	11,667	0.74%	大買/
2022/11/04	149.6	11.23	2	11.05	11.19	147.6	11,046	1.34%	大買/鉅額交易
2022/11/03	81	11.36	0	0.00	11.40	81	10,539	0.77%
2022/11/02	10	11.52	0	0.00	11.51	10	10,483	0.10%
2022/11/01	7	11.64	0	0.00	11.57	7	10,425	0.07%
2022/10/31	10.6	11.50	0	0.00	11.35	10.6	10,402	0.10%
2022/10/28	35.4	11.50	34	11.56	11.49	1.4	10,315	0.01%
2022/10/27	8	11.31	6	11.31	11.31	2	10,261	0.02%
2022/10/26	8.2	11.26	1	11.23	11.20	7.2	10,296	0.07%
2022/10/25	58.3	11.17	45	11.26	11.37	13.3	10,191	0.13%
2022/10/24	87.4	11.51	21	11.52	11.34	66.4	9,939	0.67%
2022/10/21	80.3	11.97	3	11.92	11.82	77.3	9,573	0.81%
2022/10/20	15	12.24	1	12.22	12.27	14	9,179	0.15%
2022/10/19	1.2	12.52	45	12.33	12.34	-43.8	9,092	-0.48%
2022/10/18	0	0.00	8	12.46	12.47	-8	8,990	-0.09%
2022/10/17	25.2	12.39	2	12.50	12.33	23.2	8,991	0.26%
2022/10/14	3.1	12.60	82.8	12.57	12.61	-79.8	8,869	-0.90%
2022/10/13	18.1	12.28	31	12.32	12.25	-12.9	8,820	-0.15%
2022/10/12	23.2	12.32	53	12.34	12.44	-29.9	8,658	-0.34%
2022/10/11	19.1	12.27	10	12.34	12.14	9.1	8,544	0.11%
2022/10/07	221.1	12.48	7	12.41	12.33	214.1	8,213	2.61%	大買/鉅額交易
2022/10/06	67.9	13.00	15	12.99	12.93	52.9	7,495	0.71%
2022/10/05	85.3	13.07	20.1	13.11	13.06	65.2	7,060	0.92%
2022/10/04	20.5	13.06	1	13.02	13.05	19.5	6,743	0.29%
2022/10/03	58.2	13.28	24	13.42	13.11	34.2	6,429	0.53%
2022/09/30	36.2	13.37	0	0.00	13.38	36.2	6,330	0.57%
2022/09/29	39.1	13.80	2.7	13.77	13.76	36.4	6,274	0.58%
2022/09/28	9.1	13.86	15	13.84	13.79	-5.9	6,402	-0.09%
2022/09/27	15.1	14.05	5	14.08	14.09	10.1	6,341	0.16%
2022/09/26	43	14.16	16	14.22	14.07	27	6,326	0.43%
2022/09/23	4.1	14.43	3.8	14.45	14.43	0.2	6,261	0.00%
2022/09/22	5.8	14.37	5	14.35	14.38	0.8	6,315	0.01%
2022/09/21	28.1	14.44	0	0.00	14.41	28.1	6,373	0.44%
2022/09/20	18.4	14.46	0	0.00	14.47	18.4	6,428	0.29%
2022/09/19	16.1	14.55	0	0.00	14.56	16.1	6,628	0.24%
2022/09/16	9.2	14.65	3	14.62	14.66	6.2	6,712	0.09%
2022/09/15	1.6	14.67	16.5	14.66	14.67	-14.9	6,797	-0.22%
2022/09/14	18.2	14.56	5	14.57	14.58	13.2	6,948	0.19%
2022/09/13	2	14.80	0	0.00	14.78	2	7,187	0.03%
2022/09/12	5	14.82	5	14.83	14.83	0	7,341	0.00%
2022/09/08	6.6	14.67	2	14.69	14.74	4.6	7,659	0.06%
2022/09/07	6.2	14.87	0	0.00	14.84	6.2	7,846	0.08%
2022/09/06	4.1	14.94	5	14.98	14.99	-0.9	8,177	-0.01%
2022/09/05	8.2	14.85	10.2	14.82	14.85	-2	8,299	-0.02%
2022/09/02	4	14.72	0	0.00	14.74	4	8,485	0.05%
2022/09/01	2.1	14.70	0	0.00	14.72	2.1	8,501	0.02%
2022/08/31	6.4	14.75	12	14.77	14.79	-5.7	8,534	-0.07%
2022/08/30	14	14.84	5	14.74	14.83	9	8,639	0.10%
2022/08/29	4.9	14.65	26.1	14.64	14.62	-21.2	8,799	-0.24%
2022/08/26	23.3	15.00	128	15.00	14.88	-104.7	8,823	-1.19%	大賣/鉅額交易
2022/08/25	0.4	14.84	17	14.83	14.87	-16.6	8,804	-0.19%
2022/08/24	11.1	14.73	0	0.00	14.74	11.1	8,862	0.13%
2022/08/23	15.1	14.51	6	14.53	14.55	9.1	8,999	0.10%
2022/08/22	12.6	14.73	24	14.74	14.64	-11.4	9,237	-0.12%
2022/08/19	3.1	14.89	1	14.91	14.92	2.1	9,383	0.02%
2022/08/18	5.9	14.81	34	14.90	14.91	-28.1	9,499	-0.30%
2022/08/17	0	14.76	2.1	14.78	14.81	-2.1	9,595	-0.02%
2022/08/16	2.1	14.73	0	0.00	14.75	2.1	9,752	0.02%
2022/08/15	3	14.65	10	14.71	14.76	-7	9,861	-0.07%
2022/08/12	3.2	14.52	12	14.55	14.58	-8.8	9,843	-0.09%
2022/08/11	4	14.62	116.5	14.64	14.65	-112.5	9,830	-1.14%	大賣/鉅額交易
2022/08/10	13	14.50	14.3	14.51	14.52	-1.3	10,055	-0.01%
2022/08/09	0.2	14.54	0	0.00	14.51	0.2	10,716	0.00%
2022/08/08	0.1	14.53	21	14.49	14.51	-20.9	11,151	-0.19%
2022/08/05	5.2	14.50	12	14.48	14.49	-6.8	11,612	-0.06%
2022/08/04	15	14.46	18	14.52	14.45	-3	11,637	-0.03%
2022/08/03	2.2	14.36	2	14.36	14.38	0.2	11,567	0.00%
2022/08/02	9.2	14.26	9	14.25	14.25	0.2	11,712	0.00%
2022/08/01	41.1	14.15	0	0.00	14.18	41.1	11,801	0.35%
2022/07/29	8	14.05	1	14.07	14.05	7	11,831	0.06%
2022/07/28	13	13.87	0	0.00	13.96	13	11,981	0.11%
2022/07/27	0.2	13.76	0	0.00	13.77	0.2	11,990	0.00%
2022/07/26	0.2	13.79	6	13.76	13.80	-5.9	11,998	-0.05%
2022/07/25	4	13.79	0.7	13.78	13.76	3.3	12,104	0.03%
2022/07/22	11.3	13.85	10	13.83	13.85	1.3	12,144	0.01%
2022/07/20	8	13.76	19	13.82	13.84	-11	12,668	-0.09%
2022/07/19	13	13.62	0	0.00	13.60	13	12,681	0.10%
2022/07/18	8.5	13.77	0	0.00	13.73	8.5	12,737	0.07%
2022/07/15	15.1	13.72	17.1	13.66	13.76	-2	12,951	-0.02%
2022/07/14	5.2	13.55	0	0.00	13.61	5.2	13,183	0.04%
2022/07/13	5	13.57	3	13.58	13.64	2	13,277	0.02%
2022/07/12	1	13.41	0	0.00	13.48	1	13,391	0.01%
2022/07/11	1	13.49	15	13.51	13.53	-14	13,394	-0.10%
2022/07/08	24	13.53	0.4	13.55	13.52	23.6	13,375	0.18%
2022/07/07	7.2	13.25	10.8	13.27	13.40	-3.5	13,348	-0.03%
2022/07/06	33	13.51	5	13.52	13.51	28	13,284	0.21%
2022/07/05	1.1	13.71	0	0.00	13.78	1.1	13,138	0.01%
2022/07/04	4	13.83	13	13.82	13.83	-9	13,099	-0.07%
2022/07/01	9.6	13.67	62	13.69	13.67	-52.5	13,168	-0.40%
2022/06/30	7	13.91	8	13.91	13.93	-1	13,167	-0.01%
2022/06/29	1	13.84	3	13.90	13.90	-2	13,079	-0.02%
2022/06/28	5	13.87	4	13.84	13.87	1	12,995	0.01%
2022/06/27	43.5	13.80	1	13.82	13.85	42.5	13,002	0.33%
2022/06/24	2	13.77	2	13.74	13.77	0	12,778	0.00%
2022/06/23	15.5	13.66	1.9	13.66	13.63	13.6	12,767	0.11%
2022/06/22	1	13.72	1	13.70	13.72	0	12,676	0.00%
2022/06/21	68.5	13.66	50	13.74	13.79	18.5	12,527	0.15%
2022/06/20	48.8	13.82	5	13.92	13.78	43.8	12,279	0.36%
2022/06/17	101.9	13.85	9	13.86	13.80	92.9	12,160	0.76%	大買/
2022/06/16	76.5	14.04	2.6	14.07	14.01	73.9	11,853	0.62%
2022/06/15	35.7	14.16	26	14.18	14.07	9.7	11,650	0.08%
2022/06/14	37.3	14.22	0	0.00	14.27	37.3	11,297	0.33%
2022/06/13	20	14.55	46	14.52	14.46	-26	11,135	-0.23%
2022/06/10	4	14.88	0	0.00	14.88	4	10,982	0.04%
2022/06/09	6.2	14.91	2	14.89	14.90	4.2	11,142	0.04%
2022/06/08	26.1	14.87	16	14.87	14.90	10.1	11,119	0.09%
2022/06/07	19.1	14.67	6	14.67	14.66	13.1	11,050	0.12%
2022/06/06	4.2	14.75	12	14.81	14.83	-7.8	10,896	-0.07%
2022/06/02	9.2	14.86	24	14.86	14.87	-14.8	10,868	-0.14%
2022/06/01	27.1	14.76	0	0.00	14.78	27.1	10,933	0.25%
2022/05/31	11.9	14.78	0	0.00	14.73	11.9	10,895	0.11%
2022/05/30	35.1	14.80	75.1	14.80	14.82	-39.9	10,705	-0.37%
2022/05/27	80.1	14.79	11	14.81	14.77	69.1	10,475	0.66%
2022/05/26	164.3	14.76	117	14.74	14.76	47.3	10,225	0.46%	大買/大賣/
2022/05/25	98	14.47	88	14.43	14.51	10	10,024	0.10%
2022/05/24	24.6	14.31	9	14.35	14.37	15.6	9,971	0.16%
2022/05/23	16.3	14.59	2	14.57	14.47	14.3	9,772	0.15%
2022/05/20	4.1	14.67	4	14.65	14.72	0.1	9,709	0.00%
2022/05/19	2.5	14.40	22	14.39	14.53	-19.5	9,682	-0.20%
2022/05/18	46.5	14.47	34	14.46	14.61	12.5	9,554	0.13%
2022/05/17	83.6	13.99	19.6	13.96	14.00	64	9,290	0.69%
2022/05/16	62.5	14.30	2	14.33	14.31	60.5	8,639	0.70%
2022/05/13	60.1	14.72	40	14.66	14.75	20.1	8,213	0.25%
2022/05/12	32.9	15.09	0	0.00	15.00	32.9	7,777	0.42%
2022/05/11	3.2	15.30	16	15.18	15.19	-12.8	7,681	-0.17%
2022/05/10	30.5	15.09	4.1	15.13	15.21	26.4	7,616	0.35%
2022/05/09	59.9	15.39	18	15.34	15.31	41.9	7,373	0.57%
2022/05/06	2	15.68	2	15.81	15.81	0	7,177	0.00%
2022/05/05	47.5	15.85	0	0.00	15.77	47.5	7,170	0.66%
2022/05/04	26.3	15.91	10	16.00	15.94	16.3	7,068	0.23%
2022/05/03	6.1	15.94	0	0.00	15.95	6.1	7,205	0.09%
2022/04/29	20	15.90	0	0.00	15.98	20	7,423	0.27%
2022/04/28	24.1	15.78	10	15.81	15.80	14.1	7,380	0.19%
2022/04/27	25.4	15.48	9	15.56	15.45	16.4	7,442	0.22%
2022/04/26	100.9	15.53	28.1	15.44	15.45	72.8	7,856	0.93%
2022/04/25	12.7	16.00	2.8	16.03	15.92	9.8	7,824	0.13%
2022/04/22	19.6	16.10	8	16.05	16.18	11.6	7,836	0.15%
2022/04/21	57.7	16.19	0.5	16.12	16.20	57.2	7,835	0.73%
2022/04/20	48.5	16.40	1	16.51	16.43	47.5	7,614	0.62%
2022/04/19	45.6	16.69	6	16.75	16.72	39.6	7,662	0.52%
2022/04/18	29.4	16.80	10.7	16.73	16.75	18.7	7,666	0.24%
2022/04/15	15.3	16.97	11.2	16.96	16.98	4.1	7,570	0.05%
2022/04/14	10.3	17.11	2	17.09	17.05	8.3	7,581	0.11%
2022/04/13	25	17.01	0.1	17.07	17.07	24.9	7,643	0.33%
2022/04/12	0.3	17.11	5	17.10	17.06	-4.7	7,759	-0.06%
2022/04/11	1.1	17.07	3	17.08	17.07	-1.9	7,736	-0.02%
2022/04/08	2	17.19	2.6	17.20	17.20	-0.6	7,718	-0.01%
2022/04/07	17.1	17.28	21.6	17.24	17.18	-4.5	7,727	-0.06%
2022/04/06	30.9	17.34	1.1	17.24	17.33	29.8	7,675	0.39%
2022/04/01	16.1	16.98	13	17.01	17.12	3.1	7,669	0.04%
2022/03/31	10.1	17.00	0	0.00	17.02	10.1	7,723	0.13%
2022/03/30	5.1	17.02	2	17.01	17.01	3.1	7,818	0.04%
2022/03/29	1.4	17.06	1	17.10	17.09	0.4	7,842	0.01%
2022/03/28	4.3	17.06	0	0.00	17.04	4.3	7,848	0.05%
2022/03/25	5.2	17.21	0	0.00	17.15	5.2	7,838	0.07%
2022/03/24	5.9	17.21	0	0.00	17.23	5.9	7,891	0.08%
2022/03/23	0.3	17.29	4.4	17.28	17.34	-4.1	7,937	-0.05%
2022/03/22	3.9	17.04	1	17.20	17.21	2.9	7,894	0.04%
2022/03/21	1.4	16.82	1	16.94	16.94	0.4	7,865	0.00%
2022/03/18	21.2	16.80	12	16.80	16.78	9.2	7,915	0.12%
2022/03/17	2.3	16.94	20	16.95	16.93	-17.7	7,860	-0.23%
2022/03/16	3.2	16.81	8.1	16.82	16.80	-4.9	7,864	-0.06%
2022/03/15	26.1	16.70	0	0.00	16.72	26.1	7,839	0.33%
2022/03/14	64.4	16.89	0	0.00	16.80	64.4	7,815	0.82%
2022/03/11	2	17.05	2.7	17.05	17.05	-0.7	7,814	-0.01%
2022/03/10	9.2	17.14	2	17.17	17.17	7.2	8,049	0.09%
2022/03/09	4.1	17.05	50.1	17.06	17.09	-46	8,016	-0.57%
2022/03/08	8.2	17.06	73	17.07	17.07	-64.9	8,032	-0.81%
2022/03/07	5.3	17.12	15	17.14	17.19	-9.7	7,960	-0.12%
2022/03/04	10.5	17.19	5	17.20	17.21	5.5	7,876	0.07%
2022/03/03	3.1	17.14	0	0.00	17.14	3.1	8,087	0.04%
2022/03/02	15.1	17.11	0	0.00	17.12	15.1	8,277	0.18%
2022/03/01	4.4	17.11	3	17.15	17.15	1.4	8,310	0.02%
2022/02/25	1.3	17.08	33	17.12	17.11	-31.8	8,397	-0.38%
2022/02/24	16.1	17.09	11	17.08	17.02	5.1	8,438	0.06%
2022/02/23	0.2	17.17	2	17.20	17.21	-1.8	8,479	-0.02%
2022/02/22	13.2	17.10	4	17.21	17.07	9.2	8,560	0.11%
2022/02/21	12.2	17.26	5.4	17.24	17.27	6.8	8,566	0.08%
2022/02/18	13.3	17.22	9	17.22	17.22	4.3	8,556	0.05%
2022/02/17	12.2	17.19	2	17.16	17.18	10.2	8,637	0.12%
2022/02/16	0.2	17.22	3.1	17.20	17.21	-2.8	8,694	-0.03%
2022/02/15	4.1	17.00	51	17.01	17.02	-46.9	8,690	-0.54%
2022/02/14	3.5	17.09	2	17.11	17.08	1.4	8,721	0.02%
2022/02/11	8.4	17.24	20	17.26	17.24	-11.6	8,683	-0.13%
2022/02/10	0.3	17.36	3	17.39	17.33	-2.7	8,716	-0.03%
2022/02/09	9.1	17.28	5	17.35	17.34	4.1	8,821	0.05%
2022/02/08	12.1	17.27	11.1	17.27	17.25	1	8,893	0.01%
2022/02/07	6.2	17.29	49	17.37	17.39	-42.7	8,926	-0.48%
2022/01/26	11.2	17.03	26	17.04	17.08	-14.8	8,948	-0.17%
2022/01/25	51.9	16.57	4	16.56	16.58	47.9	8,926	0.54%
2022/01/24	29.1	16.83	13	16.89	16.80	16.1	8,800	0.18%
2022/01/21	11.1	17.05	6	17.05	17.04	5.1	8,754	0.06%
2022/01/20	10.2	16.97	0	0.00	17.05	10.2	8,846	0.12%
2022/01/19	70.2	16.79	31	16.87	16.88	39.2	8,791	0.45%
2022/01/18	120.3	17.15	37.9	17.11	17.15	82.4	8,248	1.00%	大買/
2022/01/17	39	17.47	0	0.00	17.45	39	7,884	0.49%
2022/01/14	28.3	17.48	16	17.54	17.55	12.3	7,747	0.16%
2022/01/13	20.2	17.70	5	17.76	17.65	15.2	7,704	0.20%
2022/01/12	77.2	17.63	13.3	17.77	17.55	64	7,625	0.84%
2022/01/11	42.4	17.87	18.3	17.93	17.87	24.1	7,373	0.33%
2022/01/10	7.4	18.01	4	18.00	18.07	3.4	7,351	0.05%
2022/01/07	2.1	18.02	4.3	18.01	18.01	-2.2	7,364	-0.03%
2022/01/06	18	18.01	6.1	18.04	18.06	11.9	7,459	0.16%
2022/01/05	20.2	18.04	44	18.03	18.08	-23.8	7,565	-0.31%
2022/01/04	9	17.85	12	17.84	17.87	-3	7,794	-0.04%
2022/01/03	2	17.72	8	17.71	17.71	-6	7,782	-0.08%
2021/12/30	5.1	17.64	1	17.63	17.64	4.1	7,860	0.05%
2021/12/29	2.5	17.68	0	0.00	17.65	2.5	7,941	0.03%
2021/12/28	1.7	17.72	5.7	17.71	17.73	-4	7,993	-0.05%
2021/12/27	1	17.56	5	17.56	17.53	-4	7,911	-0.05%
2021/12/24	8.1	17.49	6	17.49	17.48	2.1	7,927	0.03%
2021/12/23	17.3	17.55	4.6	17.61	17.49	12.7	7,906	0.16%
2021/12/22	10.4	17.74	2.1	17.73	17.72	8.3	7,930	0.11%
2021/12/21	4	17.60	18	17.70	17.72	-14	8,059	-0.17%
2021/12/20	9	17.60	0	0.00	17.60	9	8,036	0.11%
2021/12/17	6.5	17.63	1	17.55	17.61	5.5	8,017	0.07%
2021/12/16	2	17.67	6.4	17.66	17.63	-4.4	8,017	-0.05%
2021/12/15	2.4	17.62	4.2	17.63	17.63	-1.8	8,092	-0.02%
2021/12/14	8.4	17.57	5	17.61	17.64	3.4	8,117	0.04%
2021/12/13	10.5	17.55	3	17.55	17.54	7.5	8,116	0.09%
2021/12/10	1.1	17.51	0	0.00	17.51	1.1	8,110	0.01%
2021/12/09	0.1	17.44	3	17.41	17.45	-2.9	8,119	-0.04%
2021/12/08	11.7	17.41	13	17.40	17.44	-1.3	8,184	-0.02%
2021/12/07	49.8	17.12	31	17.16	17.23	18.8	8,164	0.23%
2021/12/06	84.3	17.34	15.6	17.43	17.31	68.8	8,013	0.86%
2021/12/03	8.6	17.76	17	17.76	17.76	-8.4	7,850	-0.11%
2021/12/02	27.5	17.79	2	17.78	17.79	25.5	7,917	0.32%
2021/12/01	5.5	17.76	13	17.75	17.79	-7.5	7,992	-0.09%
2021/11/30	8.6	17.91	31.1	17.91	17.90	-22.5	7,944	-0.28%
2021/11/29	47.3	17.69	132.4	17.69	17.72	-85.1	7,894	-1.08%	大賣/
2021/11/26	42	17.87	21	17.89	17.86	21	7,700	0.27%
2021/11/25	31	17.74	3	17.82	17.82	28	7,565	0.37%
2021/11/24	12.6	17.54	24	17.58	17.63	-11.4	7,559	-0.15%
2021/11/23	13.7	17.27	4	17.26	17.31	9.7	7,582	0.13%
2021/11/22	12.9	17.35	3.7	17.46	17.35	9.2	7,583	0.12%
2021/11/19	28	17.50	3	17.48	17.50	25	7,536	0.33%
2021/11/18	1.2	17.53	0	0.00	17.55	1.2	7,729	0.02%
2021/11/17	16.1	17.47	0.3	17.48	17.50	15.8	7,916	0.20%
2021/11/16	16.3	17.49	9.4	17.57	17.49	6.9	8,312	0.08%
2021/11/15	10	17.49	6.8	17.51	17.52	3.2	8,388	0.04%
2021/11/12	10	17.38	8	17.39	17.37	2	8,518	0.02%
2021/11/11	2	17.40	1	17.40	17.40	1	8,682	0.01%
2021/11/10	11	17.32	8	17.35	17.32	3	8,886	0.03%
2021/11/09	7.1	17.48	6.3	17.48	17.46	0.8	9,092	0.01%
2021/11/08	7	17.37	17.3	17.38	17.50	-10.3	9,200	-0.11%
2021/11/05	13	17.25	17	17.25	17.25	-4	9,386	-0.04%
2021/11/04	21	17.11	2	17.14	17.11	19	9,790	0.19%
2021/11/03	14	17.26	10.1	17.30	17.18	3.9	9,873	0.04%
2021/11/02	16	17.17	4	17.18	17.23	12	9,918	0.12%
2021/11/01	6	17.26	33	17.26	17.22	-27	9,940	-0.27%
2021/10/29	15.9	17.15	15	17.16	17.14	0.9	9,996	0.01%
2021/10/28	18.5	16.97	1.2	17.01	17.03	17.3	10,027	0.17%
2021/10/27	5	16.65	27	16.64	16.84	-22	9,967	-0.22%
2021/10/26	34.1	16.53	0	0.00	16.54	34.1	10,011	0.34%
2021/10/25	5	16.60	9	16.64	16.66	-4	10,012	-0.04%
2021/10/22	3	16.59	4.4	16.59	16.62	-1.4	10,108	-0.01%
2021/10/21	5.3	16.68	6	16.65	16.65	-0.7	10,239	-0.01%
2021/10/20	15.1	16.72	6.6	16.76	16.73	8.5	10,442	0.08%
2021/10/19	11	16.76	8	16.79	16.78	3	10,562	0.03%
2021/10/18	2	16.75	32.1	16.80	16.83	-30.1	10,737	-0.28%
2021/10/15	0	0.00	23	16.85	16.85	-23	10,956	-0.21%
2021/10/14	13	16.81	8	16.79	16.80	5	11,598	0.04%
2021/10/13	35	16.89	30.4	16.93	16.92	4.6	12,159	0.04%
2021/10/12	10.2	16.77	18.6	16.80	16.91	-8.4	12,489	-0.07%
2021/10/08	2.1	16.45	8.8	16.45	16.44	-6.7	12,525	-0.05%
2021/10/07	0.6	16.43	25	16.44	16.42	-24.4	13,139	-0.19%
2021/10/06	3	16.34	5	16.32	16.34	-2	13,555	-0.01%
2021/10/05	3	16.17	7	16.20	16.20	-4	14,363	-0.03%
2021/10/04	26.2	16.09	46	16.11	16.11	-19.8	14,423	-0.14%
2021/10/01	9.6	16.10	15	16.06	16.07	-5.4	14,655	-0.04%
2021/09/30	35	16.19	11	16.13	16.20	24	15,158	0.16%
2021/09/29	7	15.99	0	0.00	16.00	7	15,325	0.05%
2021/09/28	42.5	15.97	1	16.04	16.06	41.5	15,703	0.26%
2021/09/27	4	16.20	0	0.00	16.17	4	15,768	0.03%
2021/09/24	5.8	16.22	7	16.22	16.21	-1.2	15,929	-0.01%
2021/09/23	0.3	16.26	11	16.23	16.21	-10.7	16,148	-0.07%
2021/09/22	25	16.07	12	16.08	16.11	13	16,340	0.08%
2021/09/17	1	16.25	3	16.26	16.26	-2	16,455	-0.01%
2021/09/16	0.2	16.22	55	16.24	16.23	-54.8	16,510	-0.33%
2021/09/15	16	16.07	0	0.00	16.10	16	16,558	0.10%
2021/09/14	18	16.09	0	0.00	16.11	18	16,791	0.11%
2021/09/13	7	16.16	6	16.15	16.12	1	16,964	0.01%
2021/09/10	0	0.00	6	16.18	16.19	-6	17,091	-0.04%
2021/09/09	36	16.16	2	16.14	16.13	34	17,336	0.20%
2021/09/08	11.3	16.19	0	0.00	16.11	11.3	17,425	0.06%
2021/09/07	5	16.22	6	16.23	16.22	-1	17,500	-0.01%
2021/09/06	12	16.24	105	16.25	16.23	-93	17,786	-0.52%	大賣/
2021/09/03	0	0.00	1.7	16.23	16.23	-1.7	17,756	-0.01%
2021/09/01	2	16.25	126	16.25	16.26	-124	18,001	-0.69%	大賣/鉅額交易
2021/08/31	5	16.17	4	16.13	16.18	1	18,033	0.01%
2021/08/30	221.1	16.18	110	16.18	16.15	111.1	18,239	0.61%	大買/大賣/鉅額交易
2021/08/27	152	15.98	30	16.03	16.05	122	18,350	0.66%	大買/鉅額交易
2021/08/26	6	16.14	40	16.12	16.15	-34	18,293	-0.19%
2021/08/25	9.8	15.98	37	15.98	15.98	-27.3	18,360	-0.15%
2021/08/24	90.3	15.98	11	15.98	15.95	79.3	18,403	0.43%
2021/08/23	20.2	16.12	9.9	16.14	16.11	10.3	18,318	0.06%
2021/08/20	5.7	16.38	66.8	16.64	16.36	-61.1	18,108	-0.34%
2021/08/19	11	16.35	17	16.37	16.36	-6	17,746	-0.03%
2021/08/18	3	16.34	25	16.41	16.44	-22	17,632	-0.12%
2021/08/17	12.1	16.55	45.4	16.45	16.39	-33.3	17,512	-0.19%
2021/08/16	20	16.53	26	16.48	16.44	-6	17,417	-0.03%
2021/08/13	21	16.31	35	16.31	16.29	-14	17,262	-0.08%
2021/08/12	6	16.44	3	16.46	16.47	3	17,091	0.02%
2021/08/11	53.1	16.47	43.3	16.54	16.58	9.8	17,003	0.06%
2021/08/10	1.9	16.55	73.2	16.56	16.55	-71.3	16,813	-0.42%
2021/08/09	4.1	16.18	27	16.22	16.23	-22.9	16,516	-0.14%
2021/08/06	7.2	16.22	9.9	16.22	16.22	-2.7	16,436	-0.02%
2021/08/05	28.6	16.13	2	16.19	16.14	26.6	16,429	0.16%
2021/08/04	57.5	16.21	11	16.20	16.21	46.5	16,642	0.28%
2021/08/03	26	16.04	53.6	15.99	16.13	-27.6	16,703	-0.17%
2021/08/02	12	15.96	149.3	15.92	16.01	-137.3	16,597	-0.83%	大賣/鉅額交易
2021/07/30	9.1	15.76	89	15.78	15.85	-79.9	16,647	-0.48%
2021/07/29	120	15.74	14	15.73	15.74	106	16,755	0.63%	大買/鉅額交易
2021/07/28	15	15.66	28	15.67	15.64	-13	16,821	-0.08%
2021/07/27	8	15.70	21	15.61	15.72	-13	17,025	-0.08%
2021/07/26	43.5	15.53	0	0.00	15.49	43.5	17,482	0.25%
2021/07/23	5.3	15.80	4	15.72	15.72	1.3	17,839	0.01%
2021/07/22	12.5	15.69	17	15.70	15.69	-4.5	18,370	-0.02%
2021/07/21	22.4	15.61	48	15.61	15.61	-25.6	18,841	-0.14%
2021/07/20	195.6	15.31	0	0.00	15.27	195.6	19,392	1.01%	大買/鉅額交易
2021/07/19	75.7	15.59	4	15.51	15.53	71.7	19,554	0.37%
2021/07/16	119.1	15.73	0	0.00	15.79	119.1	19,740	0.60%	大買/鉅額交易
2021/07/15	27	15.57	11	15.62	15.66	16	19,976	0.08%
2021/07/14	54.2	15.63	0.1	15.59	15.56	54.1	21,265	0.25%
2021/07/13	108.4	15.84	29.5	15.85	15.77	78.9	23,780	0.33%	大買/
2021/07/12	51.1	16.08	50.8	16.00	15.97	0.3	23,627	0.00%
2021/07/09	24.5	16.38	0.4	16.45	16.37	24.1	23,058	0.10%
2021/07/08	14.2	16.54	7	16.62	16.51	7.2	23,256	0.03%
2021/07/07	66.3	16.34	26	16.37	16.33	40.3	23,318	0.17%
2021/07/06	28.4	16.81	11	16.78	16.80	17.4	23,069	0.08%
2021/07/05	30.8	17.10	61.3	17.01	16.95	-30.5	23,188	-0.13%
2021/07/02	39	17.05	30	17.05	17.13	9	23,000	0.04%
2021/07/01	54.2	16.89	76	16.84	16.86	-21.8	23,139	-0.09%
2021/06/30	24.2	16.96	16.2	16.99	16.98	8	23,294	0.03%
2021/06/29	60.1	16.74	22	16.76	16.81	38.1	23,402	0.16%
2021/06/28	22.1	16.52	10.7	16.47	16.58	11.4	23,536	0.05%
2021/06/25	18	16.34	2.2	16.36	16.34	15.8	23,726	0.07%
2021/06/24	30.1	16.35	32	16.32	16.32	-1.9	24,042	-0.01%
2021/06/23	65	16.47	15.2	16.47	16.36	49.8	24,336	0.20%
2021/06/22	1	16.34	11.2	16.28	16.34	-10.2	24,478	-0.04%
2021/06/21	14.7	16.20	13.2	16.14	16.19	1.5	24,686	0.01%
2021/06/18	8.6	16.19	109.2	16.16	16.20	-100.6	24,922	-0.40%	大賣/
2021/06/17	34.5	15.95	0.9	15.97	15.94	33.6	25,037	0.13%
2021/06/16	24.1	16.06	39	16.09	16.01	-14.9	25,399	-0.06%
2021/06/15	25.1	15.96	21	16.01	16.12	4.1	25,698	0.02%
2021/06/11	3	15.60	0	0.00	15.70	3	25,737	0.01%
2021/06/10	0.1	15.64	0	0.00	15.59	0.1	26,195	0.00%
2021/06/09	38.2	15.54	6.1	15.55	15.59	32	26,724	0.12%
2021/06/08	8.2	15.85	18	15.86	15.82	-9.8	27,005	-0.04%
2021/06/07	55.2	15.89	24.9	15.86	15.78	30.2	27,546	0.11%
2021/06/04	44	15.79	38	15.77	15.78	6	27,823	0.02%
2021/06/03	4.2	15.63	10	15.63	15.64	-5.8	28,237	-0.02%
2021/06/02	29.1	15.59	7	15.63	15.57	22.1	28,868	0.08%
2021/06/01	7.5	15.51	10	15.59	15.58	-2.5	29,479	-0.01%
2021/05/31	17	15.46	27.1	15.60	15.45	-10.1	30,091	-0.03%
2021/05/28	25	15.44	3	15.45	15.45	22	30,633	0.07%
2021/05/27	13	15.50	10	15.51	15.48	3	31,490	0.01%
2021/05/26	7	15.55	1	15.50	15.51	6	32,429	0.02%
2021/05/25	27.1	15.53	9.2	15.51	15.51	17.9	33,424	0.05%
2021/05/24	4	15.42	20	15.39	15.43	-16	34,450	-0.05%
2021/05/21	21.2	15.32	11	15.36	15.37	10.2	35,572	0.03%
2021/05/20	32.4	15.11	10	15.14	15.11	22.4	36,705	0.06%
2021/05/19	8	15.10	4	15.11	15.10	4	38,054	0.01%
2021/05/18	26	15.14	13	15.17	15.14	13	39,554	0.03%
2021/05/17	40.2	15.09	15	15.12	15.08	25.2	41,069	0.06%
2021/05/14	27	15.25	5	15.25	15.24	22	42,480	0.05%
2021/05/13	15	15.18	11	15.26	15.26	4	44,424	0.01%
2021/05/12	59	15.16	20	15.25	15.15	39	46,373	0.08%
2021/05/11	22.9	15.40	41	15.36	15.38	-18.1	47,834	-0.04%
2021/05/10	21.1	15.48	1	15.48	15.50	20.1	50,017	0.04%
2021/05/07	32.2	15.60	33.2	15.61	15.57	-1	52,920	0.00%
2021/05/06	7.2	15.71	38	15.69	15.68	-30.8	55,981	-0.06%
2021/05/05	23.1	15.52	15.2	15.52	15.57	7.9	59,247	0.01%
2021/05/04	12.5	15.43	22	15.45	15.40	-9.5	63,631	-0.01%
2021/05/03	80.4	15.31	17	15.49	15.52	63.4	67,693	0.09%
2021/04/29	34.2	15.37	19	15.38	15.35	15.2	70,822	0.02%
2021/04/28	201.4	15.54	13	15.54	15.50	188.4	74,738	0.25%	大買/鉅額交易
2021/04/27	173.2	15.58	41	15.64	15.60	132.2	79,267	0.17%	大買/鉅額交易
2021/04/26	96.2	15.83	40	15.85	15.85	56.2	85,029	0.07%
2021/04/23	129.6	15.78	171.2	15.77	15.73	-41.6	91,362	-0.05%	大買/大賣/
2021/04/22	150.4	16.26	7	16.30	16.02	143.4	100,844	0.14%	大買/鉅額交易
2021/04/21	33.3	16.30	12.1	16.29	16.26	21.1	115,846	0.02%
2021/04/20	148.4	17.05	121	17.03	16.85	27.4	150,211	0.02%	大買/大賣/
2021/04/19	450.4	16.80	182	16.90	17.91	268.4	193,276	0.14%	大買/大賣/鉅額交易