富邦越南 (00885)-國泰-新莊券商分點個股進出

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0.00%
341人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	0.5	11.55	2	11.55	11.53	-1.5	5,942	-0.03%
2024/11/21	1.2	11.39	5	11.39	11.43	-3.8	5,946	-0.06%
2024/11/20	2.2	11.33	14	11.32	11.42	-11.8	6,032	-0.20%
2024/11/19	5	11.39	17.4	11.38	11.42	-12.4	6,051	-0.20%
2024/11/18	23.2	11.39	1	11.38	11.35	22.2	6,036	0.37%
2024/11/15	4.1	11.52	83	11.57	11.48	-78.9	6,006	-1.31%
2024/11/14	0	0.00	6.3	11.70	11.68	-6.3	5,983	-0.10%
2024/11/13	5.1	11.66	2	11.69	11.65	3.1	5,989	0.05%
2024/11/12	0	0.00	11	11.74	11.75	-11	5,978	-0.18%
2024/11/11	2.5	11.62	1	11.66	11.61	1.5	5,992	0.02%
2024/11/08	1	11.70	0	0.00	11.70	1	6,041	0.02%
2024/11/07	0.5	11.81	0	0.00	11.80	0.5	6,026	0.01%
2024/11/06	2	11.58	4	11.66	11.67	-2	6,059	-0.03%
2024/11/05	0.4	11.53	0	0.00	11.54	0.4	6,168	0.01%
2024/11/04	46.4	11.61	10	11.51	11.49	36.4	6,281	0.58%
2024/11/01	5.1	11.65	1.5	11.66	11.63	3.6	6,706	0.05%
2024/10/30	1	11.78	3	11.77	11.70	-2	7,015	-0.03%
2024/10/29	0	0.00	15	11.76	11.78	-15	7,074	-0.21%
2024/10/28	2	11.72	27	11.72	11.72	-25	7,145	-0.35%
2024/10/25	8.3	11.79	1.6	11.81	11.79	6.8	7,164	0.09%
2024/10/24	1	11.85	1	11.87	11.86	0	7,161	0.00%
2024/10/23	0	0.00	3.2	11.92	11.91	-3.2	7,225	-0.04%
2024/10/22	0	0.00	5	11.98	11.96	-5	7,233	-0.07%
2024/10/21	2.1	12.01	1.8	12.05	12.01	0.3	7,384	0.00%
2024/10/18	0	0.00	2	12.06	12.02	-2	7,341	-0.03%
2024/10/17	5	12.05	26.3	12.04	12.00	-21.3	7,417	-0.29%
2024/10/16	33.5	12.11	2	12.16	12.12	31.5	7,437	0.42%
2024/10/15	2	12.26	27	12.23	12.21	-25	7,452	-0.34%
2024/10/14	1	12.31	22.3	12.34	12.31	-21.3	7,457	-0.29%
2024/10/11	4.3	12.19	25	12.18	12.19	-20.7	7,415	-0.28%
2024/10/09	0	0.00	2	12.05	12.09	-2	7,546	-0.03%
2024/10/08	23.1	11.98	2	11.99	11.98	21.1	7,693	0.27%
2024/10/07	6	12.06	3	12.07	12.03	3	7,742	0.04%
2024/10/04	8	12.14	3	12.18	12.05	5	7,758	0.06%
2024/10/01	5	12.24	44.9	12.28	12.38	-39.9	7,672	-0.52%
2024/09/30	3	12.13	2	12.12	12.12	1	7,466	0.01%
2024/09/27	0	0.00	8	12.17	12.18	-8	7,512	-0.11%
2024/09/26	1.9	12.20	31	12.22	12.24	-29.1	7,544	-0.39%
2024/09/25	0	0.00	4.2	12.16	12.17	-4.2	7,652	-0.05%
2024/09/24	0	0.00	9	12.09	12.07	-9	7,629	-0.12%
2024/09/23	22	12.13	28.1	12.12	12.08	-6.1	7,648	-0.08%
2024/09/20	0	0.00	55.6	12.15	12.17	-55.6	7,667	-0.73%
2024/09/19	20	12.03	21	12.04	12.02	-1	7,614	-0.01%
2024/09/18	0	0.00	22.7	11.98	12.05	-22.7	7,694	-0.30%
2024/09/16	21	11.91	1	11.95	11.91	20	7,796	0.26%
2024/09/13	1	11.99	0	0.00	11.99	1	7,818	0.01%
2024/09/12	0	0.00	20.2	12.07	12.05	-20.2	7,988	-0.25%
2024/09/11	0	12.03	33	11.97	11.96	-33	8,115	-0.41%
2024/09/10	0	12.09	24.8	12.11	12.08	-24.8	8,265	-0.30%
2024/09/09	4.1	12.11	7	12.12	12.11	-2.9	8,326	-0.03%
2024/09/06	0	0.00	17	12.09	12.02	-17	8,233	-0.21%
2024/09/05	0	0.00	67.9	12.03	12.08	-67.9	8,204	-0.83%
2024/09/04	0	11.91	23	11.95	11.95	-23	8,119	-0.28%
2024/09/02	0	12.02	15.3	12.04	12.01	-15.2	8,063	-0.19%
2024/08/30	0	0.00	2	12.04	12.02	-2	8,144	-0.02%
2024/08/29	0	0.00	2.9	12.01	12.00	-2.9	8,175	-0.04%
2024/08/28	0	0.00	17.1	12.04	11.98	-17.1	8,225	-0.21%
2024/08/27	1	11.99	58.2	11.98	11.99	-57.2	8,181	-0.70%
2024/08/26	0	0.00	18	11.93	11.93	-18	8,141	-0.22%
2024/08/23	0	0.00	28	11.90	11.86	-28	8,122	-0.34%
2024/08/22	0	0.00	14	11.93	11.95	-14	8,131	-0.17%
2024/08/21	0	0.00	3.8	11.84	11.83	-3.8	8,130	-0.05%
2024/08/20	0	0.00	0.8	11.80	11.75	-0.8	8,104	-0.01%
2024/08/19	2	11.74	45.7	11.69	11.74	-43.7	8,173	-0.53%
2024/08/16	3	11.60	0.1	11.57	11.60	2.9	8,181	0.04%
2024/08/15	2	11.49	1	11.53	11.48	1	8,162	0.01%
2024/08/14	0	0.00	2	11.51	11.49	-2	8,252	-0.02%
2024/08/13	1	11.52	3	11.56	11.45	-2	8,290	-0.02%
2024/08/12	0	0.00	1	11.53	11.53	-1	8,363	-0.01%
2024/08/09	4.1	11.49	4	11.50	11.48	0.1	8,382	0.00%
2024/08/07	2	11.40	24	11.52	11.46	-22	8,511	-0.26%
2024/08/06	1	11.17	26.4	11.20	11.27	-25.3	8,504	-0.30%
2024/08/05	97.7	11.35	21	11.37	11.24	76.7	8,473	0.90%
2024/08/02	79.9	11.50	127	11.51	11.46	-47.1	8,055	-0.58%	大賣/
2024/08/01	10	11.83	10	11.90	11.84	0	7,766	0.00%
2024/07/31	13	11.86	8	11.87	11.87	5	7,789	0.06%
2024/07/30	2	11.83	7.2	11.83	11.84	-5.2	7,807	-0.07%
2024/07/29	15	11.84	11	11.89	11.83	4	7,827	0.05%
2024/07/26	13.6	11.73	0	0.00	11.76	13.6	7,785	0.17%
2024/07/23	17	11.85	1	11.86	11.86	16	7,730	0.21%
2024/07/22	7	11.80	8.4	11.83	11.82	-1.3	7,798	-0.02%
2024/07/19	1	11.87	10	11.88	11.85	-9	7,661	-0.12%
2024/07/18	2.3	11.88	9	11.88	11.88	-6.7	7,693	-0.09%
2024/07/17	8.1	11.99	26	11.98	11.98	-17.9	7,650	-0.23%
2024/07/16	2	12.05	10.5	12.02	12.05	-8.5	7,604	-0.11%
2024/07/15	15	12.05	4.5	12.04	12.04	10.5	7,824	0.13%
2024/07/12	1	12.05	3	12.08	12.07	-2	8,049	-0.02%
2024/07/11	0	0.00	12	12.13	12.12	-12	8,085	-0.15%
2024/07/10	11.5	12.09	9	12.10	12.10	2.5	8,420	0.03%
2024/07/09	2	11.98	2	11.98	11.97	0	8,351	0.00%
2024/07/08	4.4	11.98	0	0.00	11.95	4.4	8,336	0.05%
2024/07/05	2	12.03	7.7	12.00	11.99	-5.7	8,293	-0.07%
2024/07/04	0	0.00	6	12.08	12.06	-6	8,313	-0.07%
2024/07/03	2	12.03	9.3	12.02	12.05	-7.3	8,362	-0.09%
2024/07/02	1	11.89	0	11.90	11.95	1	8,452	0.01%
2024/07/01	13.1	11.81	0	0.00	11.81	13.1	8,428	0.15%
2024/06/28	4	11.90	6	11.89	11.89	-2	8,440	-0.02%
2024/06/27	4	11.89	59.5	11.87	11.86	-55.5	8,491	-0.65%
2024/06/26	9	11.89	25	11.91	11.86	-16	8,522	-0.19%
2024/06/25	26	11.84	21.7	11.86	11.85	4.3	8,611	0.05%
2024/06/24	12.6	11.96	5	11.92	11.89	7.6	8,619	0.09%
2024/06/21	8	11.98	8	11.98	11.97	0	8,617	0.00%
2024/06/20	26	12.04	0	0.00	12.02	26	8,575	0.30%
2024/06/19	45	12.08	18.5	12.10	12.03	26.5	8,756	0.30%
2024/06/18	17	12.12	5.6	12.10	12.13	11.4	8,805	0.13%
2024/06/17	3.1	12.08	0	0.00	12.07	3.1	8,796	0.04%
2024/06/14	0	0.00	48	12.30	12.28	-48	8,836	-0.54%
2024/06/13	6	12.30	8.4	12.29	12.28	-2.4	9,005	-0.03%
2024/06/12	0.1	12.12	60	12.14	12.13	-59.9	9,067	-0.66%
2024/06/11	10.7	12.26	13.6	12.25	12.16	-2.9	9,231	-0.03%
2024/06/07	2	12.27	16.9	12.28	12.25	-14.9	9,282	-0.16%
2024/06/06	10	12.29	2	12.28	12.30	8	9,446	0.08%
2024/06/05	2.2	12.32	0.7	12.32	12.31	1.4	9,514	0.02%
2024/06/04	1	12.25	16.1	12.24	12.25	-15.1	9,704	-0.16%
2024/06/03	0	0.00	12	12.14	12.22	-12	9,814	-0.12%
2024/05/31	1	12.07	0.1	12.06	12.05	0.9	9,849	0.01%
2024/05/30	21	12.02	2	11.95	11.96	19	9,901	0.19%
2024/05/29	0	0.00	9.3	12.15	12.12	-9.3	9,984	-0.09%
2024/05/28	23	12.10	6.5	12.09	12.09	16.5	10,026	0.16%
2024/05/27	13	12.07	21.5	12.08	12.08	-8.5	10,475	-0.08%
2024/05/24	16	12.16	0	0.00	12.13	16	10,513	0.15%
2024/05/23	13	12.18	3.6	12.15	12.13	9.4	10,645	0.09%
2024/05/22	1	12.31	1.6	12.31	12.26	-0.6	10,680	-0.01%
2024/05/21	2	12.30	6.2	12.30	12.29	-4.2	10,723	-0.04%
2024/05/20	1	12.38	37	12.35	12.35	-36	10,838	-0.33%
2024/05/17	4	12.18	7.2	12.22	12.24	-3.2	11,070	-0.03%
2024/05/16	2	12.13	6.1	12.15	12.16	-4.1	11,207	-0.04%
2024/05/15	6	12.03	5	12.04	12.04	1	11,202	0.01%
2024/05/14	1	12.03	52	12.12	12.04	-51	11,291	-0.45%
2024/05/13	12	12.06	17	12.04	12.01	-5	11,274	-0.04%
2024/05/10	51.2	12.07	62	12.13	12.07	-10.8	11,205	-0.10%
2024/05/09	2.1	12.18	54	12.17	12.15	-51.9	11,132	-0.47%
2024/05/08	1.1	12.11	6	12.15	12.10	-4.9	11,088	-0.04%
2024/05/07	1	12.08	3	12.07	12.08	-2	11,050	-0.02%
2024/05/06	0.2	11.99	101	11.98	12.02	-100.8	11,026	-0.91%	大賣/
2024/05/03	5	11.90	23.8	11.91	11.96	-18.8	10,959	-0.17%
2024/05/02	18	11.86	0	0.00	11.83	18	10,934	0.16%
2024/04/30	1	11.88	0	0.00	11.89	1	10,925	0.01%
2024/04/29	81	11.90	12	11.88	11.92	69	10,985	0.63%
2024/04/26	0	0.00	13	11.87	11.89	-13	11,002	-0.12%
2024/04/24	5	11.67	150	11.66	11.76	-145	11,002	-1.32%	大賣/鉅額交易
2024/04/23	15	11.73	0	0.00	11.69	15	11,040	0.14%
2024/04/22	0	0.00	3	11.56	11.63	-3	11,031	-0.03%
2024/04/19	44.7	11.62	1	11.65	11.52	43.7	11,011	0.40%
2024/04/18	14.5	11.71	0	0.00	11.74	14.5	10,913	0.13%
2024/04/17	70.1	11.93	5	11.98	11.90	65.1	10,745	0.61%
2024/04/16	96.3	12.00	52.6	11.98	11.90	43.7	10,650	0.41%
2024/04/15	1	12.57	7.1	12.55	12.50	-6.1	10,230	-0.06%
2024/04/12	0	0.00	16	12.58	12.57	-16	10,188	-0.16%
2024/04/11	3.6	12.48	0	0.00	12.50	3.6	10,199	0.04%
2024/04/10	10	12.55	41.1	12.55	12.53	-31.1	10,346	-0.30%
2024/04/09	76.1	12.45	0	0.00	12.45	76.1	10,361	0.73%
2024/04/08	13.4	12.51	30.5	12.50	12.48	-17.1	10,358	-0.17%
2024/04/03	1.1	12.69	21	12.77	12.68	-19.9	10,281	-0.19%
2024/04/02	24.1	12.70	5	12.71	12.70	19.1	10,339	0.18%
2024/04/01	3.6	12.73	2	12.81	12.71	1.6	10,314	0.02%
2024/03/29	6.3	12.86	32.7	12.86	12.82	-26.4	10,327	-0.26%
2024/03/28	0	0.00	8.5	12.87	12.85	-8.5	10,424	-0.08%
2024/03/27	10	12.80	9	12.80	12.76	1	10,360	0.01%
2024/03/26	8.1	12.70	17	12.70	12.76	-8.9	10,316	-0.09%
2024/03/25	8	12.85	7	12.84	12.81	1	10,376	0.01%
2024/03/22	11	12.79	15.8	12.82	12.82	-4.8	10,424	-0.05%
2024/03/21	1	12.61	30	12.68	12.69	-29	10,360	-0.28%
2024/03/20	3.6	12.52	6.2	12.56	12.51	-2.6	10,408	-0.02%
2024/03/19	0	0.00	5.3	12.49	12.56	-5.3	10,501	-0.05%
2024/03/18	4.9	12.39	19	12.43	12.29	-14.1	10,354	-0.14%
2024/03/15	9.4	12.64	52	12.65	12.53	-42.6	10,153	-0.42%
2024/03/14	9	12.73	23.2	12.70	12.74	-14.2	10,067	-0.14%
2024/03/13	3	12.52	25	12.48	12.52	-22	9,917	-0.22%
2024/03/12	20.8	12.44	12.8	12.45	12.44	8.1	9,916	0.08%
2024/03/11	4	12.51	51.7	12.52	12.55	-47.6	9,805	-0.49%
2024/03/08	9.2	12.62	3.1	12.69	12.57	6.1	9,765	0.06%
2024/03/07	4.7	12.58	25.7	12.55	12.60	-21	9,614	-0.22%
2024/03/06	0.5	12.62	22.1	12.65	12.61	-21.6	9,520	-0.23%
2024/03/05	0.3	12.57	13.2	12.58	12.58	-12.9	9,461	-0.14%
2024/03/04	4	12.62	52	12.63	12.62	-48	9,433	-0.51%
2024/03/01	61	12.52	51	12.52	12.54	10	9,453	0.11%
2024/02/29	6.6	12.55	27.4	12.50	12.48	-20.8	9,402	-0.22%
2024/02/27	16	12.14	23.7	12.20	12.23	-7.7	9,222	-0.08%
2024/02/26	17.3	12.09	0	0.00	12.07	17.3	9,143	0.19%
2024/02/23	3.3	12.31	22.6	12.31	12.33	-19.3	8,998	-0.21%
2024/02/22	20	12.29	17.2	12.30	12.28	2.8	9,022	0.03%
2024/02/21	3	12.33	5.2	12.35	12.29	-2.2	9,370	-0.02%
2024/02/20	13.5	12.28	6.4	12.26	12.31	7.1	9,248	0.08%
2024/02/19	3.5	12.00	181.2	11.98	12.05	-177.7	9,010	-1.97%	大賣/鉅額交易
2024/02/16	36.5	11.92	62.1	11.94	11.93	-25.6	9,058	-0.28%
2024/02/15	1.9	11.90	7.1	11.90	11.91	-5.2	8,992	-0.06%
2024/02/05	2	11.78	4.5	11.80	11.79	-2.5	8,919	-0.03%
2024/02/02	0.6	11.78	0	0.00	11.76	0.6	8,976	0.01%
2024/02/01	5	11.68	0	0.00	11.75	5	9,269	0.05%
2024/01/31	5.5	11.79	2	11.77	11.77	3.5	9,285	0.04%
2024/01/30	0.1	11.74	4	11.73	11.73	-3.9	9,326	-0.04%
2024/01/29	3.2	11.79	4	11.79	11.78	-0.8	9,517	-0.01%
2024/01/26	4	11.77	0	0.00	11.80	4	9,774	0.04%
2024/01/25	0.3	11.82	0.8	11.82	11.80	-0.6	10,036	-0.01%
2024/01/24	0.3	11.86	140	11.82	11.84	-139.7	10,400	-1.34%	大賣/鉅額交易
2024/01/23	4.2	11.87	0.5	11.87	11.86	3.7	10,639	0.03%
2024/01/22	4	11.95	11.9	11.92	11.89	-7.9	10,788	-0.07%
2024/01/19	101.5	11.92	106.1	11.91	11.91	-4.6	11,145	-0.04%	大買/大賣/
2024/01/18	11	11.81	0	0.00	11.82	11	11,659	0.09%
2024/01/17	1	11.82	36.5	11.78	11.81	-35.5	11,638	-0.30%
2024/01/16	2	11.72	2.1	11.71	11.72	-0.1	11,517	0.00%
2024/01/15	2	11.65	1.2	11.71	11.72	0.8	11,577	0.01%
2024/01/12	9.6	11.65	0.6	11.68	11.66	9	11,819	0.08%
2024/01/11	4.1	11.81	0	0.00	11.82	4.1	12,064	0.03%
2024/01/10	0	0.00	117	11.86	11.86	-117	12,156	-0.96%	大賣/鉅額交易
2024/01/09	2.4	11.90	3.3	11.90	11.86	-0.9	12,165	-0.01%
2024/01/08	4.2	11.93	15	11.94	11.91	-10.8	12,180	-0.09%
2024/01/05	1.7	11.89	20.3	11.89	11.88	-18.6	12,194	-0.15%
2024/01/04	3.6	11.90	5.2	11.88	11.94	-1.6	12,221	-0.01%
2024/01/03	5.2	11.70	100	11.69	11.72	-94.8	12,132	-0.78%
2024/01/02	12	11.75	50	11.75	11.73	-38	12,210	-0.31%
2023/12/29	86	11.73	14.2	11.75	11.76	71.8	12,144	0.59%
2023/12/28	156.4	11.64	0	0.00	11.66	156.4	12,241	1.28%	大買/鉅額交易
2023/12/27	51.3	11.74	1.6	11.75	11.72	49.7	12,314	0.40%
2023/12/26	27.4	11.72	84.4	11.73	11.72	-57	12,394	-0.46%
2023/12/25	101.8	11.65	4	11.68	11.66	97.8	12,451	0.79%	大買/
2023/12/22	23.3	11.58	11	11.57	11.58	12.3	12,463	0.10%
2023/12/21	52.5	11.56	0	0.00	11.57	52.5	12,914	0.41%
2023/12/20	1	11.60	1	11.57	11.58	0	13,075	0.00%
2023/12/19	9.3	11.49	0	0.00	11.50	9.3	13,470	0.07%
2023/12/18	64.4	11.62	0.8	11.65	11.60	63.6	13,482	0.47%
2023/12/15	60.9	11.72	6.5	11.72	11.70	54.4	13,340	0.41%
2023/12/14	32.8	11.82	202.2	11.81	11.80	-169.4	13,258	-1.28%	大賣/鉅額交易
2023/12/13	1.2	11.90	1	11.92	11.90	0.2	13,296	0.00%
2023/12/12	5.1	11.93	2	11.96	11.91	3.1	13,442	0.02%
2023/12/11	5.3	11.88	2	11.90	11.90	3.3	13,687	0.02%
2023/12/08	5.9	11.84	2.7	11.84	11.85	3.1	13,741	0.02%
2023/12/07	11.9	11.85	5	11.88	11.79	6.9	13,867	0.05%
2023/12/06	28.8	11.89	33.1	11.89	11.90	-4.3	13,893	-0.03%
2023/12/05	19.9	11.85	4.3	11.86	11.83	15.6	13,906	0.11%
2023/12/04	87.5	11.73	34.9	11.75	11.87	52.6	14,077	0.37%
2023/12/01	10.3	11.61	0	0.00	11.62	10.3	14,108	0.07%
2023/11/30	37.3	11.72	8.8	11.72	11.72	28.5	14,121	0.20%
2023/11/29	1.5	11.65	1	11.65	11.65	0.5	14,170	0.00%
2023/11/28	11.8	11.54	12	11.54	11.55	-0.3	14,210	0.00%
2023/11/27	5.2	11.67	125.5	11.66	11.65	-120.3	14,233	-0.85%	大賣/鉅額交易
2023/11/24	48	11.60	24	11.62	11.63	24	14,410	0.17%
2023/11/22	14	11.78	3	11.78	11.78	11	14,502	0.08%
2023/11/21	25.3	11.76	2	11.80	11.78	23.3	14,650	0.16%
2023/11/20	137.1	11.74	42	11.74	11.75	95.1	14,763	0.64%	大買/
2023/11/17	3.3	12.07	1	12.10	12.03	2.3	14,590	0.02%
2023/11/16	9.4	12.15	2	12.08	12.02	7.4	15,045	0.05%
2023/11/15	52.3	12.20	2	12.17	12.23	50.3	15,941	0.32%
2023/11/14	4	12.01	11	12.02	12.03	-7	16,481	-0.04%
2023/11/13	5.2	12.03	4.2	12.07	11.99	1	16,650	0.01%
2023/11/10	1	11.97	0	0.00	11.95	1	16,804	0.01%
2023/11/09	0.6	12.02	55.5	11.98	12.05	-54.9	16,835	-0.33%
2023/11/08	10.6	11.64	1	11.62	11.63	9.6	17,037	0.06%
2023/11/07	12.2	11.71	27	11.72	11.70	-14.8	17,250	-0.09%
2023/11/06	58.3	11.69	0.4	11.68	11.70	57.9	17,399	0.33%
2023/11/03	11	11.57	17	11.62	11.57	-6	17,415	-0.03%
2023/11/02	106.3	11.25	170	11.26	11.34	-63.7	17,341	-0.37%	大買/大賣/
2023/11/01	174.9	11.02	2	11.09	11.05	172.9	17,309	1.00%	大買/鉅額交易
2023/10/31	11.4	11.15	5	11.13	11.13	6.4	17,200	0.04%
2023/10/30	6.3	11.26	0	0.00	11.25	6.3	17,376	0.04%
2023/10/27	69.2	11.30	0	0.00	11.34	69.2	17,454	0.40%
2023/10/26	40.2	11.51	0	0.00	11.40	40.2	17,253	0.23%
2023/10/25	3.3	12.03	3.5	12.03	12.01	-0.2	16,867	0.00%
2023/10/24	2	11.92	2.4	11.81	11.88	-0.4	17,056	0.00%
2023/10/23	7.1	11.85	6	11.88	11.82	1.1	17,115	0.01%
2023/10/20	58.2	11.67	7	11.75	11.67	51.2	17,253	0.30%
2023/10/19	40.8	11.96	6.7	11.92	11.89	34.1	17,264	0.20%
2023/10/18	12.1	12.28	0.1	12.32	12.27	12	17,011	0.07%
2023/10/17	3.5	12.52	0	0.00	12.58	3.5	16,957	0.02%
2023/10/16	5.1	12.60	15.7	12.62	12.58	-10.6	17,016	-0.06%
2023/10/13	8.2	12.59	0	0.00	12.56	8.2	17,073	0.05%
2023/10/12	8.2	12.67	3.5	12.62	12.73	4.7	17,089	0.03%
2023/10/11	8.5	12.55	12	12.56	12.52	-3.5	17,168	-0.02%
2023/10/06	14.6	12.26	2	12.23	12.22	12.6	17,191	0.07%
2023/10/05	5	12.40	3	12.43	12.42	2	17,114	0.01%
2023/10/04	5.6	12.18	0	0.00	12.37	5.6	17,208	0.03%
2023/10/03	15.1	12.54	3	12.48	12.40	12.1	17,203	0.07%
2023/10/02	14	12.62	4.1	12.65	12.70	9.9	17,245	0.06%
2023/09/28	9.2	12.50	3.7	12.44	12.44	5.5	17,291	0.03%
2023/09/27	15.7	12.36	5.4	12.37	12.37	10.3	17,195	0.06%
2023/09/26	62.4	12.51	7.5	12.52	12.46	54.8	17,121	0.32%
2023/09/25	103.1	12.98	105	13.02	13.01	-1.9	16,704	-0.01%	大買/大賣/
2023/09/22	63.8	13.07	59	12.97	12.95	4.8	16,701	0.03%
2023/09/21	20.7	13.45	11.2	13.45	13.40	9.6	16,411	0.06%
2023/09/20	3.4	13.30	0.5	13.29	13.37	2.9	16,443	0.02%
2023/09/19	38	13.32	3	13.32	13.29	35	16,565	0.21%
2023/09/18	27	13.38	1.9	13.39	13.29	25.1	16,897	0.15%
2023/09/15	20.5	13.50	15.6	13.46	13.45	4.9	16,802	0.03%
2023/09/14	27.4	13.64	37	13.63	13.56	-9.6	16,734	-0.06%
2023/09/13	11.2	13.89	39	13.92	13.84	-27.8	16,588	-0.17%
2023/09/12	21.6	13.67	128	13.73	13.74	-106.4	16,671	-0.64%	大賣/鉅額交易
2023/09/11	57	13.90	11	13.95	13.91	46	16,692	0.28%
2023/09/08	8.4	13.89	105.7	13.91	13.90	-97.3	16,784	-0.58%	大賣/
2023/09/07	14.2	13.96	32	13.95	13.87	-17.8	16,997	-0.10%
2023/09/06	4.2	13.80	6	13.80	13.80	-1.8	16,962	-0.01%
2023/09/05	9.5	13.73	4	13.78	13.75	5.5	16,971	0.03%
2023/09/04	4	13.64	5	13.65	13.65	-1	17,189	-0.01%
2023/09/01	14.6	13.69	15.2	13.66	13.64	-0.7	17,380	0.00%
2023/08/31	2.9	13.60	30	13.60	13.69	-27.2	17,426	-0.16%
2023/08/30	1.3	13.50	64.1	13.49	13.38	-62.7	17,464	-0.36%
2023/08/29	100.6	13.47	45	13.53	13.39	55.6	17,419	0.32%
2023/08/28	0.2	13.31	3	13.40	13.39	-2.8	17,211	-0.02%
2023/08/25	7.2	13.19	6	13.23	13.19	1.2	17,126	0.01%
2023/08/24	6.2	13.17	4.1	13.19	13.19	2.1	16,962	0.01%
2023/08/23	2	13.20	6.3	13.22	13.16	-4.3	16,802	-0.03%
2023/08/22	19.1	12.96	0.1	13.32	12.93	19	16,605	0.11%
2023/08/21	70.5	13.17	74.2	13.18	13.21	-3.7	16,193	-0.02%
2023/08/18	21.7	13.73	45	13.76	13.56	-23.3	15,283	-0.15%
2023/08/17	0.1	13.97	36.4	14.00	14.03	-36.3	14,547	-0.25%
2023/08/16	2.4	13.92	18	13.95	13.95	-15.6	14,422	-0.11%
2023/08/15	16.9	13.97	1	14.05	13.92	15.9	14,344	0.11%
2023/08/14	13.1	13.96	193.1	14.01	14.00	-180	14,240	-1.26%	大賣/鉅額交易
2023/08/11	15.3	13.71	13.2	13.75	13.74	2.2	13,871	0.02%
2023/08/10	2.5	13.78	59	13.78	13.81	-56.5	13,800	-0.41%
2023/08/09	11.3	13.96	7.3	13.96	13.85	4	13,987	0.03%
2023/08/08	12.5	13.95	10.6	13.97	13.97	1.9	13,927	0.01%
2023/08/07	6	13.85	24.4	13.84	13.83	-18.4	13,862	-0.13%
2023/08/04	12.8	13.44	29.9	13.46	13.60	-17.1	13,756	-0.12%
2023/08/02	35.2	13.57	273.4	13.55	13.52	-238.2	13,539	-1.76%	大賣/鉅額交易
2023/08/01	40.1	13.81	24.2	13.80	13.85	15.9	13,145	0.12%
2023/07/31	20.6	13.50	10.3	13.54	13.54	10.3	12,969	0.08%
2023/07/28	4	13.21	70.6	13.29	13.29	-66.6	12,789	-0.52%
2023/07/27	13.2	13.13	54.5	13.19	13.10	-41.3	12,593	-0.33%
2023/07/26	7	13.13	0	0.00	13.16	7	12,467	0.06%
2023/07/25	24	13.22	12	13.21	13.16	12	12,423	0.10%
2023/07/24	38.5	13.11	43	13.12	13.17	-4.5	12,315	-0.04%
2023/07/21	8.2	12.84	10.9	12.81	12.83	-2.7	12,557	-0.02%
2023/07/20	9.6	12.73	7.1	12.71	12.72	2.5	12,498	0.02%
2023/07/19	10.9	12.82	75	12.83	12.79	-64.1	12,471	-0.51%
2023/07/18	17.5	12.75	2	12.74	12.73	15.5	12,431	0.12%
2023/07/17	14	12.74	6	12.72	12.76	8	12,347	0.06%
2023/07/14	8.2	12.67	0	0.00	12.66	8.2	12,274	0.07%
2023/07/13	11	12.68	1	12.66	12.63	10	12,216	0.08%
2023/07/12	10	12.56	36	12.53	12.54	-26	12,254	-0.21%
2023/07/11	16.3	12.58	2	12.60	12.58	14.3	12,282	0.12%
2023/07/10	2	12.45	17	12.42	12.45	-15	12,209	-0.12%
2023/07/07	17.1	12.21	11	12.23	12.24	6.1	12,133	0.05%
2023/07/06	7.5	12.30	12.4	12.28	12.28	-4.9	12,120	-0.04%
2023/07/05	19	12.34	3	12.32	12.32	16	12,042	0.13%
2023/07/04	1.1	12.27	0.8	12.24	12.30	0.3	12,239	0.00%
2023/07/03	9.8	12.28	18	12.26	12.29	-8.2	12,624	-0.07%
2023/06/30	14.1	12.23	8.4	12.26	12.20	5.6	12,732	0.04%
2023/06/29	25.8	12.41	23	12.41	12.40	2.8	12,953	0.02%
2023/06/28	37.1	12.38	20.7	12.39	12.43	16.4	12,891	0.13%
2023/06/27	213	12.30	10.7	12.26	12.28	202.3	12,868	1.57%	大買/鉅額交易
2023/06/26	14.5	12.19	55.1	12.21	12.24	-40.6	12,867	-0.32%
2023/06/21	23.3	11.99	2.9	11.97	11.99	20.4	12,644	0.16%
2023/06/20	2.3	11.86	423	11.89	11.90	-420.7	12,763	-3.30%	大賣/鉅額交易
2023/06/19	29.9	11.92	31	11.89	11.90	-1.1	12,952	-0.01%
2023/06/16	11.6	11.95	8	11.91	12.04	3.6	13,305	0.03%
2023/06/15	19.3	11.97	27.6	11.98	11.96	-8.3	13,485	-0.06%
2023/06/14	59.5	12.05	1	12.06	12.04	58.5	13,570	0.43%
2023/06/13	260.4	11.97	3.5	11.97	11.97	256.9	13,948	1.84%	大買/鉅額交易
2023/06/12	20.2	11.82	13	11.84	11.77	7.2	13,812	0.05%
2023/06/09	9.9	11.75	15.2	11.76	11.80	-5.3	13,895	-0.04%
2023/06/08	33.1	11.79	16	11.78	11.81	17.1	13,962	0.12%
2023/06/07	10.5	11.75	43.3	11.74	11.74	-32.8	13,788	-0.24%
2023/06/06	6	11.60	0	0.00	11.60	6	13,648	0.04%
2023/06/05	123.7	11.58	12	11.58	11.62	111.7	13,740	0.81%	大買/鉅額交易
2023/06/02	3	11.49	22	11.49	11.52	-19	13,714	-0.14%
2023/06/01	26.2	11.42	0	0.00	11.42	26.2	13,735	0.19%
2023/05/31	6	11.49	1.6	11.50	11.49	4.4	13,839	0.03%
2023/05/30	41	11.48	5	11.48	11.47	36	13,969	0.26%
2023/05/29	13	11.39	8	11.41	11.45	5	14,246	0.04%
2023/05/26	10	11.42	3	11.42	11.40	7	14,429	0.05%
2023/05/25	4	11.41	1	11.40	11.41	3	14,882	0.02%
2023/05/24	2.2	11.40	0	0.00	11.40	2.2	14,983	0.01%
2023/05/23	3	11.46	12	11.50	11.45	-9	15,177	-0.06%
2023/05/22	2	11.44	3.3	11.46	11.45	-1.3	15,404	-0.01%
2023/05/19	15	11.51	6.5	11.51	11.48	8.5	15,437	0.06%
2023/05/18	0.1	11.54	2	11.53	11.53	-1.9	15,512	-0.01%
2023/05/17	6.7	11.54	2.4	11.53	11.53	4.2	15,649	0.03%
2023/05/16	8	11.55	19.1	11.53	11.54	-11.1	15,656	-0.07%
2023/05/15	4	11.53	18.1	11.49	11.55	-14.1	15,633	-0.09%
2023/05/12	14	11.37	0.2	11.40	11.38	13.8	15,354	0.09%
2023/05/11	2	11.33	16	11.36	11.34	-14	15,365	-0.09%
2023/05/10	0.4	11.31	0	0.00	11.35	0.4	15,591	0.00%
2023/05/09	1	11.34	76	11.32	11.33	-75	15,629	-0.48%
2023/05/08	0	0.00	167.5	11.28	11.29	-167.5	15,765	-1.06%	大賣/鉅額交易
2023/05/05	8.1	11.20	10	11.20	11.21	-1.9	15,883	-0.01%
2023/05/04	5.1	11.26	2	11.25	11.25	3.1	16,492	0.02%
2023/05/03	52.2	11.28	1.9	11.31	11.29	50.3	16,755	0.30%
2023/05/02	7.8	11.32	12	11.32	11.33	-4.3	17,076	-0.02%
2023/04/28	19.1	11.23	11	11.23	11.25	8.1	17,710	0.05%
2023/04/27	16.8	11.17	1	11.17	11.16	15.8	17,767	0.09%
2023/04/26	110.5	11.07	6.9	11.13	11.12	103.6	17,866	0.58%	大買/鉅額交易
2023/04/25	5.3	11.24	11.5	11.24	11.22	-6.1	17,469	-0.04%
2023/04/24	8.8	11.22	1.1	11.28	11.30	7.8	17,559	0.04%
2023/04/21	6.5	11.29	1.4	11.31	11.28	5.1	17,658	0.03%
2023/04/20	12	11.30	14	11.32	11.30	-2	17,866	-0.01%
2023/04/19	4	11.35	0	0.00	11.35	4	18,184	0.02%
2023/04/18	6	11.33	0.3	11.36	11.33	5.7	18,436	0.03%
2023/04/17	22	11.33	2	11.33	11.34	20	18,578	0.11%
2023/04/14	18	11.43	0	0.00	11.41	18	18,952	0.09%
2023/04/13	0.9	11.45	4	11.45	11.45	-3.1	19,085	-0.02%
2023/04/12	4.1	11.45	10.8	11.44	11.47	-6.7	19,252	-0.03%
2023/04/11	18.1	11.38	10	11.38	11.38	8.1	19,364	0.04%
2023/04/10	14	11.46	2.1	11.53	11.45	11.9	19,446	0.06%
2023/04/07	12	11.44	2	11.45	11.42	10	19,929	0.05%
2023/04/06	38.5	11.49	33.1	11.55	11.55	5.3	20,061	0.03%
2023/03/31	31	11.35	66	11.38	11.38	-35	19,807	-0.18%
2023/03/30	7	11.25	104.1	11.32	11.37	-97	20,007	-0.48%	大賣/
2023/03/29	4.6	11.19	0.9	11.23	11.17	3.7	19,836	0.02%
2023/03/28	9	11.19	51.2	11.21	11.22	-42.2	20,716	-0.20%
2023/03/27	62.4	11.15	33.9	11.16	11.15	28.5	20,723	0.14%
2023/03/24	7	11.10	7	11.12	11.11	0	20,877	0.00%
2023/03/23	66.7	11.03	9	11.03	11.02	57.7	20,786	0.28%
2023/03/22	9	11.10	37	11.10	11.11	-28	20,803	-0.13%
2023/03/21	55.6	10.98	42	11.00	10.96	13.6	21,252	0.06%
2023/03/20	39	11.08	1.8	11.17	11.04	37.2	20,980	0.18%
2023/03/17	12.5	11.21	9	11.27	11.20	3.5	21,046	0.02%
2023/03/16	26.1	11.28	123	11.29	11.24	-96.9	21,361	-0.45%	大賣/
2023/03/15	2	11.24	1	11.26	11.27	1	21,332	0.00%
2023/03/14	11.6	11.18	2.1	11.19	11.18	9.6	21,857	0.04%
2023/03/13	5	11.24	15	11.28	11.33	-10	22,930	-0.04%
2023/03/10	17.1	11.21	16	11.20	11.21	1.1	23,537	0.00%
2023/03/09	20	11.25	6.3	11.26	11.25	13.7	24,278	0.06%
2023/03/08	2.4	11.20	18	11.22	11.21	-15.6	24,859	-0.06%
2023/03/07	42.7	11.25	0	11.29	11.25	42.7	25,227	0.17%
2023/03/06	16	11.24	7.1	11.30	11.32	8.9	25,624	0.03%
2023/03/03	13	11.22	21	11.25	11.21	-8	25,838	-0.03%
2023/03/02	20.7	11.27	1.1	11.26	11.25	19.7	26,528	0.07%
2023/03/01	28	11.21	22.2	11.22	11.26	5.8	26,677	0.02%
2023/02/24	32.3	11.40	23	11.41	11.38	9.3	26,925	0.03%
2023/02/23	107	11.44	6.7	11.50	11.40	100.2	27,100	0.37%	大買/
2023/02/22	27	11.54	21	11.58	11.54	6	28,121	0.02%
2023/02/21	10	11.71	103	11.70	11.67	-93	29,372	-0.32%	大賣/
2023/02/20	8.2	11.61	13.4	11.60	11.64	-5.2	30,110	-0.02%
2023/02/17	27	11.51	0.3	11.54	11.51	26.7	30,734	0.09%
2023/02/16	61.5	11.54	3	11.55	11.55	58.5	31,757	0.18%
2023/02/15	59.5	11.49	7.4	11.48	11.49	52.1	32,287	0.16%
2023/02/14	35.8	11.44	1	11.44	11.45	34.8	32,926	0.11%
2023/02/13	22.3	11.40	5.1	11.39	11.39	17.2	33,363	0.05%
2023/02/10	16.2	11.44	5	11.45	11.44	11.2	34,024	0.03%
2023/02/09	13.5	11.52	23.1	11.52	11.50	-9.6	34,532	-0.03%
2023/02/08	57.9	11.51	7.9	11.53	11.50	50.1	34,853	0.14%
2023/02/07	9.2	11.63	55	11.64	11.60	-45.8	34,552	-0.13%
2023/02/06	18	11.53	5.9	11.60	11.60	12.2	34,476	0.04%
2023/02/03	42.9	11.56	10	11.55	11.55	32.9	34,351	0.10%
2023/02/02	75.1	11.57	30	11.61	11.62	45.1	34,391	0.13%
2023/02/01	16	11.81	18.1	11.89	11.81	-2	33,838	-0.01%
2023/01/31	27.2	11.78	14.5	11.75	11.75	12.7	33,627	0.04%
2023/01/30	143.5	11.98	35.8	11.99	11.94	107.7	33,439	0.32%	大買/鉅額交易
2023/01/17	3	11.55	138.3	11.54	11.58	-135.3	33,050	-0.41%	大賣/鉅額交易
2023/01/16	21.2	11.53	9	11.51	11.52	12.2	33,367	0.04%
2023/01/13	10	11.57	30.9	11.58	11.56	-20.9	33,546	-0.06%
2023/01/12	21.1	11.55	1.2	11.60	11.55	20	33,535	0.06%
2023/01/11	39	11.54	72.1	11.57	11.59	-33.1	33,496	-0.10%
2023/01/10	31.2	11.50	32	11.44	11.43	-0.8	33,361	0.00%
2023/01/09	21.3	11.61	18.1	11.67	11.59	3.2	33,250	0.01%
2023/01/06	4	11.62	43	11.62	11.61	-39	33,026	-0.12%
2023/01/05	9.5	11.61	54.9	11.60	11.58	-45.4	32,930	-0.14%
2023/01/04	232	11.47	216.5	11.45	11.49	15.5	32,893	0.05%	大買/大賣/
2023/01/03	10	11.09	2.1	11.16	11.18	7.9	32,702	0.02%
2022/12/30	8	11.05	23	11.08	11.13	-15	33,184	-0.05%
2022/12/29	18.3	11.00	3	11.05	11.03	15.3	33,391	0.05%
2022/12/28	31.3	10.92	160	10.93	10.99	-128.7	33,518	-0.38%	大賣/鉅額交易
2022/12/27	123.4	10.80	55	10.85	10.88	68.4	33,567	0.20%	大買/
2022/12/26	48.1	11.05	31.9	10.99	10.99	16.2	33,175	0.05%
2022/12/23	123.2	11.07	57.9	11.06	11.05	65.3	32,988	0.20%	大買/
2022/12/22	24.1	11.22	1	11.19	11.18	23.1	32,826	0.07%
2022/12/21	54.4	11.18	20	11.19	11.19	34.4	32,532	0.11%
2022/12/20	258	11.38	207	11.19	11.09	51	32,326	0.16%	大買/大賣/
2022/12/19	96.1	11.63	85	11.68	11.71	11.1	31,460	0.04%
2022/12/16	106	11.61	183.1	11.73	11.70	-77	31,300	-0.25%	大買/大賣/
2022/12/15	127	11.75	133	11.77	11.75	-6	30,985	-0.02%	大買/大賣/
2022/12/14	67	11.77	81	11.78	11.72	-14	30,814	-0.05%
2022/12/13	288.5	11.64	38	11.59	11.58	250.5	30,536	0.82%	大買/鉅額交易
2022/12/12	65	11.85	99	11.91	11.89	-34	29,774	-0.11%
2022/12/09	112.2	11.90	85.2	11.90	11.95	27	29,529	0.09%	大買/
2022/12/08	32.2	11.87	188	12.00	12.01	-155.8	29,070	-0.54%	大賣/鉅額交易
2022/12/07	67.4	11.69	333.1	11.66	11.76	-265.6	28,524	-0.93%	大賣/鉅額交易
2022/12/06	145	12.00	15.7	11.97	11.91	129.3	27,951	0.46%	大買/鉅額交易
2022/12/05	140	11.94	104	11.89	12.07	36	27,276	0.13%	大買/大賣/
2022/12/02	155.2	11.31	4.3	11.31	11.35	150.9	25,992	0.58%	大買/鉅額交易
2022/12/01	66.2	11.60	49	11.62	11.63	17.2	25,191	0.07%
2022/11/30	63.1	11.28	52.6	11.28	11.27	10.4	24,382	0.04%
2022/11/29	50.8	11.03	72.1	11.03	11.00	-21.4	23,677	-0.09%
2022/11/28	25	10.92	42.2	10.93	11.06	-17.2	23,084	-0.07%
2022/11/25	17	10.64	5.1	10.66	10.64	12	22,452	0.05%
2022/11/24	63.6	10.60	16.9	10.64	10.51	46.7	22,034	0.21%
2022/11/23	40	10.79	4.2	10.80	10.79	35.8	21,179	0.17%
2022/11/22	15.2	10.82	17	10.80	10.85	-1.8	20,994	-0.01%
2022/11/21	25	11.00	1	11.03	10.93	24	20,541	0.12%
2022/11/18	78.1	11.01	124.1	11.09	10.91	-46.1	20,094	-0.23%	大賣/
2022/11/17	170.2	10.72	57.1	10.62	10.88	113.1	18,589	0.61%	大買/鉅額交易
2022/11/16	90.5	10.10	92	10.13	10.33	-1.5	17,184	-0.01%
2022/11/15	63.4	10.10	11	10.10	10.17	52.4	16,295	0.32%
2022/11/14	94.7	10.01	4.9	10.06	10.00	89.8	15,495	0.58%
2022/11/11	56.4	10.28	11.9	10.24	10.22	44.4	14,409	0.31%
2022/11/10	88.3	10.41	11.7	10.41	10.21	76.6	13,686	0.56%
2022/11/09	140.5	10.79	10	10.83	10.77	130.5	12,868	1.01%	大買/鉅額交易
2022/11/08	102.5	10.83	36	10.85	10.71	66.5	12,355	0.54%	大買/
2022/11/07	94.3	11.05	55.8	11.15	11.01	38.6	11,667	0.33%
2022/11/04	75.6	11.11	1.1	11.11	11.19	74.5	11,046	0.67%
2022/11/03	5.3	11.36	11.1	11.37	11.40	-5.8	10,539	-0.05%
2022/11/02	6.9	11.52	3	11.54	11.51	3.8	10,483	0.04%
2022/11/01	123	11.59	4.9	11.52	11.57	118.1	10,425	1.13%	大買/鉅額交易
2022/10/31	19.2	11.44	4.8	11.45	11.35	14.4	10,402	0.14%
2022/10/28	7.2	11.50	4	11.54	11.49	3.2	10,315	0.03%
2022/10/27	2	11.30	2	11.25	11.31	0	10,261	0.00%
2022/10/26	10.1	11.28	2.1	11.30	11.20	8	10,296	0.08%
2022/10/25	22.3	11.13	13.1	11.32	11.37	9.2	10,191	0.09%
2022/10/24	93.7	11.64	1.8	11.69	11.34	91.9	9,939	0.92%
2022/10/21	60.2	11.98	60	12.05	11.82	0.2	9,573	0.00%
2022/10/20	7.5	12.22	6	12.24	12.27	1.6	9,179	0.02%
2022/10/19	19.8	12.33	8	12.48	12.34	11.8	9,092	0.13%
2022/10/18	6	12.45	4	12.45	12.47	2	8,990	0.02%
2022/10/17	13.4	12.29	2	12.48	12.33	11.5	8,991	0.13%
2022/10/14	35	12.55	10.9	12.56	12.61	24.1	8,869	0.27%
2022/10/13	3	12.39	10	12.31	12.25	-7	8,820	-0.08%
2022/10/12	6	12.26	5.2	12.25	12.44	0.8	8,658	0.01%
2022/10/11	58.1	12.23	104.8	12.38	12.14	-46.7	8,544	-0.55%	大賣/
2022/10/07	83.6	12.56	12	12.51	12.33	71.6	8,213	0.87%
2022/10/06	49.5	12.97	5	12.92	12.93	44.5	7,495	0.59%
2022/10/05	55.1	13.06	1.1	13.14	13.06	54	7,060	0.77%
2022/10/04	50.7	13.05	5	13.05	13.05	45.7	6,743	0.68%
2022/10/03	25.3	13.22	1	13.42	13.11	24.3	6,429	0.38%
2022/09/30	18.8	13.35	1.1	13.45	13.38	17.7	6,330	0.28%
2022/09/29	6.4	13.77	1	13.82	13.76	5.4	6,274	0.09%
2022/09/28	32.5	13.89	32.4	13.79	13.79	0.1	6,402	0.00%
2022/09/27	8	14.04	0	0.00	14.09	8	6,341	0.13%
2022/09/26	19.3	14.15	2	14.35	14.07	17.3	6,326	0.27%
2022/09/23	2	14.48	0	0.00	14.43	2	6,261	0.03%
2022/09/22	2	14.38	4	14.38	14.38	-1.9	6,315	-0.03%
2022/09/21	4.7	14.43	0	0.00	14.41	4.7	6,373	0.07%
2022/09/20	2.4	14.47	4.1	14.51	14.47	-1.6	6,428	-0.03%
2022/09/19	3	14.56	1.1	14.59	14.56	1.9	6,628	0.03%
2022/09/14	7.4	14.58	0.9	14.62	14.58	6.5	6,948	0.09%
2022/09/13	3.4	14.79	1	14.82	14.78	2.4	7,187	0.03%
2022/09/12	1	14.82	0.5	14.86	14.83	0.5	7,341	0.01%
2022/09/08	8.6	14.70	8	14.71	14.74	0.6	7,659	0.01%
2022/09/07	2.2	14.96	0	0.00	14.84	2.2	7,846	0.03%
2022/09/06	2.1	14.94	9.6	14.95	14.99	-7.6	8,177	-0.09%
2022/09/05	1	14.84	38	14.73	14.85	-37	8,299	-0.45%
2022/09/02	1	14.71	3	14.76	14.74	-2	8,485	-0.02%
2022/09/01	2.9	14.71	1	14.73	14.72	1.9	8,501	0.02%
2022/08/31	4	14.74	8	14.78	14.79	-4	8,534	-0.05%
2022/08/30	2.3	14.77	1	14.80	14.83	1.3	8,639	0.02%
2022/08/29	13.3	14.61	7	14.69	14.62	6.3	8,799	0.07%
2022/08/26	6	14.97	5	15.02	14.88	1	8,823	0.01%
2022/08/24	0.3	14.71	3	14.74	14.74	-2.7	8,862	-0.03%
2022/08/23	12	14.54	2.5	14.55	14.55	9.5	8,999	0.11%
2022/08/22	32.2	14.71	1	14.90	14.64	31.2	9,237	0.34%
2022/08/19	30	14.90	3.3	14.89	14.92	26.7	9,383	0.28%
2022/08/18	38	14.82	3	14.90	14.91	35	9,499	0.37%
2022/08/17	14	14.78	151.8	14.77	14.81	-137.8	9,595	-1.44%	大賣/鉅額交易
2022/08/16	10	14.74	5	14.73	14.75	5	9,752	0.05%
2022/08/15	156	14.71	3.4	14.74	14.76	152.6	9,861	1.55%	大買/鉅額交易
2022/08/12	5.6	14.53	0.4	14.55	14.58	5.2	9,843	0.05%
2022/08/11	11.1	14.66	0	0.00	14.65	11.1	9,830	0.11%
2022/08/10	1	14.49	5	14.51	14.52	-4	10,055	-0.04%
2022/08/09	3	14.50	0	0.00	14.51	3	10,716	0.03%
2022/08/08	6	14.48	57	14.50	14.51	-51	11,151	-0.46%
2022/08/05	8.3	14.49	0.8	14.59	14.49	7.5	11,612	0.06%
2022/08/04	4.1	14.43	18	14.46	14.45	-13.9	11,637	-0.12%
2022/08/03	9.5	14.36	1	14.37	14.38	8.5	11,567	0.07%
2022/08/02	4.1	14.23	3	14.25	14.25	1.1	11,712	0.01%
2022/08/01	8	14.03	11.1	14.14	14.18	-3.1	11,801	-0.03%
2022/07/29	3	14.02	15.1	14.05	14.05	-12.1	11,831	-0.10%
2022/07/28	33	13.94	36.1	13.94	13.96	-3.1	11,981	-0.03%
2022/07/27	1.4	13.75	0.7	13.79	13.77	0.7	11,990	0.01%
2022/07/26	3	13.77	0.9	13.81	13.80	2.1	11,998	0.02%
2022/07/25	5	13.76	1.1	13.85	13.76	3.9	12,104	0.03%
2022/07/22	2.5	13.89	3.9	13.86	13.85	-1.4	12,144	-0.01%
2022/07/21	1.2	13.82	1.1	13.85	13.89	0.1	12,277	0.00%
2022/07/20	21	13.83	7	13.81	13.84	14	12,668	0.11%
2022/07/19	3	13.66	0.3	13.62	13.60	2.7	12,681	0.02%
2022/07/18	15.2	13.74	5.9	13.81	13.73	9.3	12,737	0.07%
2022/07/15	1	13.68	1.1	13.74	13.76	-0.1	12,951	0.00%
2022/07/14	7	13.59	0.9	13.60	13.61	6.1	13,183	0.05%
2022/07/13	5.2	13.56	0.6	13.60	13.64	4.6	13,277	0.03%
2022/07/12	3	13.43	12	13.41	13.48	-9	13,391	-0.07%
2022/07/11	15.1	13.52	1.1	13.65	13.53	14	13,394	0.10%
2022/07/08	0.2	13.53	0	0.00	13.52	0.2	13,375	0.00%
2022/07/07	10.4	13.33	13	13.37	13.40	-2.6	13,348	-0.02%
2022/07/06	5.1	13.59	1.1	13.68	13.51	4.1	13,284	0.03%
2022/07/05	3.1	13.82	1	13.96	13.78	2.1	13,138	0.02%
2022/07/04	0	0.00	6	13.83	13.83	-6	13,099	-0.05%
2022/07/01	6.1	13.72	3.1	13.69	13.67	3	13,168	0.02%
2022/06/30	2	13.92	4.4	13.92	13.93	-2.4	13,167	-0.02%
2022/06/29	6	13.89	0.4	13.90	13.90	5.6	13,079	0.04%
2022/06/28	11.3	13.87	3	13.86	13.87	8.3	12,995	0.06%
2022/06/27	2	13.82	1.1	13.88	13.85	0.9	13,002	0.01%
2022/06/24	5	13.77	12.1	13.75	13.77	-7.1	12,778	-0.06%
2022/06/23	9.7	13.64	0.9	13.73	13.63	8.7	12,767	0.07%
2022/06/22	5.1	13.71	0.7	13.73	13.72	4.3	12,676	0.03%
2022/06/21	56.9	13.70	40	13.72	13.79	16.9	12,527	0.13%
2022/06/20	16	13.88	0.1	13.83	13.78	15.9	12,279	0.13%
2022/06/17	44.5	13.84	2.4	13.87	13.80	42.1	12,160	0.35%
2022/06/16	33.7	14.03	0	0.00	14.01	33.7	11,853	0.28%
2022/06/15	47.3	14.10	0.1	14.11	14.07	47.2	11,650	0.41%
2022/06/14	10.4	14.20	31	14.26	14.27	-20.6	11,297	-0.18%
2022/06/13	32.6	14.51	0.2	14.54	14.46	32.4	11,135	0.29%
2022/06/10	60.3	14.90	11.3	14.88	14.88	49	10,982	0.45%
2022/06/09	42	14.90	0	0.00	14.90	42	11,142	0.38%
2022/06/08	9.2	14.80	0	0.00	14.90	9.2	11,119	0.08%
2022/06/07	108.9	14.67	0.2	14.66	14.66	108.7	11,050	0.98%	大買/鉅額交易
2022/06/06	7.9	14.77	0.6	14.89	14.83	7.4	10,896	0.07%
2022/06/02	17.4	14.88	0	0.00	14.87	17.4	10,868	0.16%
2022/06/01	17.4	14.76	1	14.77	14.78	16.4	10,933	0.15%
2022/05/31	24.6	14.72	4.3	14.81	14.73	20.3	10,895	0.19%
2022/05/30	15.3	14.87	0	0.00	14.82	15.3	10,705	0.14%
2022/05/27	23	14.76	2.2	14.77	14.77	20.8	10,475	0.20%
2022/05/26	5.6	14.75	1	14.71	14.76	4.6	10,225	0.05%
2022/05/25	16.1	14.46	0	0.00	14.51	16.1	10,024	0.16%
2022/05/24	18	14.33	1.8	14.36	14.37	16.2	9,971	0.16%
2022/05/23	6.8	14.56	1	14.46	14.47	5.8	9,772	0.06%
2022/05/20	0.1	14.67	25	14.71	14.72	-24.9	9,709	-0.26%
2022/05/19	2.3	14.45	21.4	14.49	14.53	-19.1	9,682	-0.20%
2022/05/18	26.1	14.45	3.1	14.47	14.61	23	9,554	0.24%
2022/05/17	66.4	14.01	0	0.00	14.00	66.4	9,290	0.71%
2022/05/16	37.6	14.32	0	0.00	14.31	37.6	8,639	0.44%
2022/05/13	66.7	14.74	0	0.00	14.75	66.7	8,213	0.81%
2022/05/12	36.8	15.08	3	15.00	15.00	33.8	7,777	0.43%
2022/05/11	2.2	15.26	0	0.00	15.19	2.2	7,681	0.03%
2022/05/10	77.6	15.10	54	15.15	15.21	23.6	7,616	0.31%
2022/05/09	34.8	15.45	40	15.46	15.31	-5.2	7,373	-0.07%
2022/05/06	30.2	15.82	12.6	15.78	15.81	17.6	7,177	0.25%
2022/05/05	30.6	15.79	0.3	16.00	15.77	30.3	7,170	0.42%
2022/05/04	11.3	15.88	11.2	15.88	15.94	0.1	7,068	0.00%
2022/05/03	11.3	15.94	5	15.94	15.95	6.3	7,205	0.09%
2022/04/29	28.9	15.90	0	0.00	15.98	28.9	7,423	0.39%
2022/04/28	1.2	15.79	6	15.78	15.80	-4.8	7,380	-0.07%
2022/04/27	9.2	15.49	7.5	15.55	15.45	1.7	7,442	0.02%
2022/04/26	40.7	15.56	1	15.60	15.45	39.7	7,856	0.51%
2022/04/25	22.1	16.00	1	16.06	15.92	21.1	7,824	0.27%
2022/04/22	5.3	16.13	0	0.00	16.18	5.3	7,836	0.07%
2022/04/21	16	16.17	0	0.00	16.20	16	7,835	0.20%
2022/04/20	18.8	16.39	4	16.48	16.43	14.8	7,614	0.19%
2022/04/19	21.3	16.67	1	16.72	16.72	20.3	7,662	0.26%
2022/04/18	19.4	16.79	8.2	16.88	16.75	11.2	7,666	0.15%
2022/04/15	3.1	16.97	0	0.00	16.98	3.1	7,570	0.04%
2022/04/14	2	17.06	2	17.07	17.05	0	7,581	0.00%
2022/04/13	5	17.01	0	0.00	17.07	5	7,643	0.07%
2022/04/12	1.3	17.12	0.7	17.20	17.06	0.6	7,759	0.01%
2022/04/11	9.2	17.08	2	17.10	17.07	7.2	7,736	0.09%
2022/04/08	0	0.00	1	17.20	17.20	-1	7,718	-0.01%
2022/04/07	3.2	17.26	47	17.33	17.18	-43.9	7,727	-0.57%
2022/04/06	0	0.00	28.5	17.33	17.33	-28.5	7,675	-0.37%
2022/04/01	5.1	17.01	1	17.12	17.12	4.1	7,669	0.05%
2022/03/31	3.3	16.99	0	0.00	17.02	3.3	7,723	0.04%
2022/03/30	5.2	17.01	0	0.00	17.01	5.2	7,818	0.07%
2022/03/29	13.3	17.05	5	17.04	17.09	8.3	7,842	0.11%
2022/03/28	3.1	17.05	0	0.00	17.04	3.1	7,848	0.04%
2022/03/25	1.1	17.16	0	0.00	17.15	1.1	7,838	0.01%
2022/03/24	0	0.00	2	17.19	17.23	-2	7,891	-0.03%
2022/03/23	0	0.00	14.8	17.30	17.34	-14.8	7,937	-0.19%
2022/03/22	0	0.00	61	17.19	17.21	-61	7,894	-0.77%
2022/03/21	3	16.93	1	16.88	16.94	2	7,865	0.03%
2022/03/18	8.6	16.81	2	16.81	16.78	6.6	7,915	0.08%
2022/03/17	1.3	16.93	1	16.93	16.93	0.3	7,860	0.00%
2022/03/16	3.4	16.81	2	16.80	16.80	1.4	7,864	0.02%
2022/03/15	22.4	16.70	0	0.00	16.72	22.4	7,839	0.29%
2022/03/14	48.9	16.82	5	17.00	16.80	43.9	7,815	0.56%
2022/03/11	15.2	17.07	0	0.00	17.05	15.2	7,814	0.19%
2022/03/10	1	17.16	2	17.14	17.17	-1	8,049	-0.01%
2022/03/09	17.3	17.06	1.3	17.07	17.09	16.1	8,016	0.20%
2022/03/08	14.6	17.08	22.5	17.06	17.07	-7.9	8,032	-0.10%
2022/03/07	13.3	17.15	17	17.07	17.19	-3.7	7,960	-0.05%
2022/03/04	2.2	17.18	1	17.20	17.21	1.2	7,876	0.01%
2022/03/03	10	17.13	5	17.15	17.14	5	8,087	0.06%
2022/03/02	13.2	17.09	10.1	17.12	17.12	3.1	8,277	0.04%
2022/03/01	11.5	17.12	5.1	17.15	17.15	6.4	8,310	0.08%
2022/02/25	1	17.12	0	0.00	17.11	1	8,397	0.01%
2022/02/24	15.4	17.04	10	17.09	17.02	5.4	8,438	0.06%
2022/02/23	1	17.21	0	0.00	17.21	1	8,479	0.01%
2022/02/22	16.3	17.13	0	0.00	17.07	16.3	8,560	0.19%
2022/02/21	1	17.22	1	17.30	17.27	0	8,566	0.00%
2022/02/18	1.3	17.23	10.6	17.23	17.22	-9.3	8,556	-0.11%
2022/02/17	0.2	17.20	33	17.20	17.18	-32.8	8,637	-0.38%
2022/02/16	0	0.00	2	17.21	17.21	-2	8,694	-0.02%
2022/02/15	10.2	17.01	3	17.03	17.02	7.2	8,690	0.08%
2022/02/14	7.7	17.11	6.9	17.08	17.08	0.8	8,721	0.01%
2022/02/11	3.1	17.26	100	17.26	17.24	-96.9	8,683	-1.12%
2022/02/10	2.5	17.33	18.7	17.33	17.33	-16.2	8,716	-0.19%
2022/02/09	0	0.00	27	17.33	17.34	-27	8,821	-0.31%
2022/02/08	14.7	17.29	0.1	17.35	17.25	14.6	8,893	0.16%
2022/02/07	0	0.00	0.5	17.37	17.39	-0.5	8,926	-0.01%
2022/01/26	0	0.00	3	17.01	17.08	-3	8,948	-0.03%
2022/01/25	45.7	16.56	34	16.61	16.58	11.7	8,926	0.13%
2022/01/24	25	16.85	6	16.98	16.80	19	8,800	0.22%
2022/01/21	35.5	17.08	17.1	17.06	17.04	18.4	8,754	0.21%
2022/01/20	24.1	16.96	2	16.97	17.05	22.1	8,846	0.25%
2022/01/19	115.3	16.81	1	16.87	16.88	114.3	8,791	1.30%	大買/鉅額交易
2022/01/18	50.5	17.16	3	17.16	17.15	47.5	8,248	0.58%
2022/01/17	116.7	17.40	4	17.50	17.45	112.7	7,884	1.43%	大買/鉅額交易
2022/01/14	11.6	17.52	8	17.54	17.55	3.6	7,747	0.05%
2022/01/13	9.5	17.73	1	17.76	17.65	8.5	7,704	0.11%
2022/01/12	40.2	17.64	6	17.55	17.55	34.2	7,625	0.45%
2022/01/11	19.1	17.86	12	17.90	17.87	7.1	7,373	0.10%
2022/01/10	3.2	17.99	2	18.07	18.07	1.2	7,351	0.02%
2022/01/07	1.6	18.02	1.1	18.00	18.01	0.5	7,364	0.01%
2022/01/06	1.2	18.00	3.2	18.02	18.06	-2	7,459	-0.03%
2022/01/05	8.3	18.02	2	18.03	18.08	6.3	7,565	0.08%
2022/01/04	5	17.85	20.4	17.88	17.87	-15.4	7,794	-0.20%
2022/01/03	1.1	17.72	0.5	17.72	17.71	0.6	7,782	0.01%
2021/12/30	6	17.61	0	0.00	17.64	6	7,860	0.08%
2021/12/29	8.2	17.65	0	17.73	17.65	8.2	7,941	0.10%
2021/12/28	1.2	17.72	14.6	17.72	17.73	-13.4	7,993	-0.17%
2021/12/27	2	17.55	2	17.55	17.53	0	7,911	0.00%
2021/12/24	3.1	17.47	9	17.48	17.48	-6	7,927	-0.08%
2021/12/23	6.5	17.58	0	0.00	17.49	6.5	7,906	0.08%
2021/12/22	2	17.70	1.5	17.74	17.72	0.5	7,930	0.01%
2021/12/21	2	17.59	5	17.64	17.72	-3	8,059	-0.04%
2021/12/20	2	17.61	1	17.62	17.60	1	8,036	0.01%
2021/12/17	0.2	17.56	5	17.53	17.61	-4.8	8,017	-0.06%
2021/12/16	3.2	17.60	0	0.00	17.63	3.2	8,017	0.04%
2021/12/15	2	17.63	0.3	17.63	17.63	1.8	8,092	0.02%
2021/12/14	1	17.60	5	17.58	17.64	-4	8,117	-0.05%
2021/12/10	3.2	17.51	25	17.52	17.51	-21.8	8,110	-0.27%
2021/12/09	2	17.45	0.5	17.42	17.45	1.5	8,119	0.02%
2021/12/08	3.1	17.39	1	17.39	17.44	2.1	8,184	0.03%
2021/12/07	9.9	17.14	3	17.16	17.23	6.9	8,164	0.08%
2021/12/06	27.7	17.37	4.5	17.44	17.31	23.2	8,013	0.29%
2021/12/03	7	17.77	8	17.80	17.76	-1	7,850	-0.01%
2021/12/02	3.4	17.79	0.6	17.80	17.79	2.8	7,917	0.03%
2021/12/01	1.8	17.76	2	17.77	17.79	-0.2	7,992	0.00%
2021/11/29	13.3	17.69	11	17.70	17.72	2.3	7,894	0.03%
2021/11/26	2.4	17.91	20.8	17.96	17.86	-18.4	7,700	-0.24%
2021/11/25	0.2	17.75	5.1	17.74	17.82	-4.9	7,565	-0.06%
2021/11/24	0.3	17.53	15	17.62	17.63	-14.7	7,559	-0.19%
2021/11/23	3.1	17.29	0.1	17.30	17.31	3	7,582	0.04%
2021/11/22	9.2	17.32	12	17.33	17.35	-2.8	7,583	-0.04%
2021/11/19	11	17.51	6	17.48	17.50	5	7,536	0.07%
2021/11/18	0	17.51	0	0.00	17.55	0	7,729	0.00%
2021/11/17	1.2	17.46	1	17.46	17.50	0.2	7,916	0.00%
2021/11/16	5	17.52	1	17.58	17.49	4	8,312	0.05%
2021/11/15	1.1	17.50	2	17.50	17.52	-0.9	8,388	-0.01%
2021/11/12	2.1	17.38	2	17.40	17.37	0.1	8,518	0.00%
2021/11/11	4	17.34	0.1	17.41	17.40	3.9	8,682	0.04%
2021/11/10	1.2	17.31	11.9	17.36	17.32	-10.7	8,886	-0.12%
2021/11/09	0	17.47	0	0.00	17.46	0	9,092	0.00%
2021/11/08	1	17.42	15.5	17.47	17.50	-14.5	9,200	-0.16%
2021/11/05	0	0.00	1.1	17.21	17.25	-1.1	9,386	-0.01%
2021/11/04	3.3	17.12	0	0.00	17.11	3.3	9,790	0.03%
2021/11/03	3.6	17.21	40	17.28	17.18	-36.4	9,873	-0.37%
2021/11/02	3.1	17.18	11	17.18	17.23	-7.9	9,918	-0.08%
2021/11/01	10.6	17.26	17	17.24	17.22	-6.4	9,940	-0.06%
2021/10/29	2.3	17.11	6.8	17.12	17.14	-4.5	9,996	-0.05%
2021/10/28	0	0.00	21.7	16.99	17.03	-21.7	10,027	-0.22%
2021/10/27	3	16.61	6.1	16.81	16.84	-3.1	9,967	-0.03%
2021/10/26	12	16.53	10	16.52	16.54	2	10,011	0.02%
2021/10/25	5.2	16.63	0	0.00	16.66	5.2	10,012	0.05%
2021/10/22	3.2	16.58	2	16.57	16.62	1.2	10,108	0.01%
2021/10/21	7	16.66	7.6	16.65	16.65	-0.6	10,239	-0.01%
2021/10/19	0	0.00	29.2	16.77	16.78	-29.2	10,562	-0.28%
2021/10/18	0.1	16.77	2	16.81	16.83	-1.9	10,737	-0.02%
2021/10/15	5.1	16.86	18.6	16.87	16.85	-13.5	10,956	-0.12%
2021/10/14	2.4	16.83	16	16.82	16.80	-13.7	11,598	-0.12%
2021/10/13	3	16.88	18	16.90	16.92	-15	12,159	-0.12%
2021/10/12	2	16.89	110.1	16.80	16.91	-108.1	12,489	-0.87%	大賣/鉅額交易
2021/10/08	3	16.46	7	16.47	16.44	-4	12,525	-0.03%
2021/10/07	0	16.44	1.4	16.42	16.42	-1.4	13,139	-0.01%
2021/10/06	6.3	16.32	25.4	16.33	16.34	-19.1	13,555	-0.14%
2021/10/05	1.2	16.21	6	16.19	16.20	-4.8	14,363	-0.03%
2021/10/04	1.9	16.10	9	16.09	16.11	-7.1	14,423	-0.05%
2021/10/01	7.3	16.12	10	16.13	16.07	-2.8	14,655	-0.02%
2021/09/30	3	16.15	4	16.19	16.20	-1	15,158	-0.01%
2021/09/29	4	16.01	0	0.00	16.00	4	15,325	0.03%
2021/09/28	9	15.98	0	0.00	16.06	9	15,703	0.06%
2021/09/27	14	16.18	0	0.00	16.17	14	15,768	0.09%
2021/09/22	13	16.07	1	16.05	16.11	12	16,340	0.07%
2021/09/17	0	0.00	20	16.26	16.26	-20	16,455	-0.12%
2021/09/16	2	16.22	3	16.21	16.23	-1	16,510	-0.01%
2021/09/15	4.1	16.07	1	16.09	16.10	3.1	16,558	0.02%
2021/09/14	11	16.09	0	0.00	16.11	11	16,791	0.07%
2021/09/13	10.1	16.15	0	0.00	16.12	10.1	16,964	0.06%
2021/09/10	4	16.19	0	0.00	16.19	4	17,091	0.02%
2021/09/09	7	16.09	0	0.00	16.13	7	17,336	0.04%
2021/09/08	10.1	16.12	2	16.11	16.11	8.1	17,425	0.05%
2021/09/07	8.1	16.22	1.4	16.22	16.22	6.7	17,500	0.04%
2021/09/06	3	16.23	4	16.22	16.23	-1	17,786	-0.01%
2021/09/03	6	16.23	3	16.24	16.23	3	17,756	0.02%
2021/09/02	1	16.21	0	0.00	16.21	1	17,795	0.01%
2021/09/01	13	16.18	2.5	16.20	16.26	10.5	18,001	0.06%
2021/08/31	2.2	16.15	12.1	16.16	16.18	-9.9	18,033	-0.05%
2021/08/30	2	16.15	0	0.00	16.15	2	18,239	0.01%
2021/08/27	21.8	15.97	0	0.00	16.05	21.8	18,350	0.12%
2021/08/26	9	16.14	0	0.00	16.15	9	18,293	0.05%
2021/08/25	8.5	15.99	3	16.01	15.98	5.5	18,360	0.03%
2021/08/24	19.4	15.98	4	15.98	15.95	15.4	18,403	0.08%
2021/08/23	46	16.17	24	16.17	16.11	22	18,318	0.12%
2021/08/20	6	16.63	12	16.62	16.36	-6	18,108	-0.03%
2021/08/19	0.1	16.38	19	16.43	16.36	-18.9	17,746	-0.11%
2021/08/18	2	16.30	5.4	16.43	16.44	-3.4	17,632	-0.02%
2021/08/17	6	16.49	31.3	16.54	16.39	-25.3	17,512	-0.14%
2021/08/16	2	16.51	11.4	16.45	16.44	-9.4	17,417	-0.05%
2021/08/13	9	16.36	11.4	16.39	16.29	-2.4	17,262	-0.01%
2021/08/12	1	16.43	4	16.44	16.47	-3	17,091	-0.02%
2021/08/11	2	16.55	19.1	16.58	16.58	-17.1	17,003	-0.10%
2021/08/10	7	16.44	67.4	16.46	16.55	-60.4	16,813	-0.36%
2021/08/09	3.3	16.16	8	16.13	16.23	-4.7	16,516	-0.03%
2021/08/06	7	16.21	2	16.20	16.22	5	16,436	0.03%
2021/08/05	4	16.14	20	16.15	16.14	-16	16,429	-0.10%
2021/08/04	20	16.22	21	16.24	16.21	-1	16,642	-0.01%
2021/08/03	8	16.06	21.5	16.00	16.13	-13.5	16,703	-0.08%
2021/08/02	5.3	15.98	25.1	15.96	16.01	-19.8	16,597	-0.12%
2021/07/30	6	15.78	12	15.80	15.85	-6	16,647	-0.04%
2021/07/29	6	15.74	2	15.73	15.74	4	16,755	0.02%
2021/07/28	7.1	15.67	0	0.00	15.64	7.1	16,821	0.04%
2021/07/27	1	15.74	12.6	15.67	15.72	-11.6	17,025	-0.07%
2021/07/26	7.1	15.51	1	15.54	15.49	6.1	17,482	0.03%
2021/07/23	9	15.81	2.3	15.77	15.72	6.7	17,839	0.04%
2021/07/22	26.5	15.68	0	0.00	15.69	26.5	18,370	0.14%
2021/07/21	39.1	15.60	7	15.58	15.61	32.1	18,841	0.17%
2021/07/20	32.3	15.30	15	15.30	15.27	17.2	19,392	0.09%
2021/07/19	46.5	15.55	2	15.56	15.53	44.5	19,554	0.23%
2021/07/16	36.2	15.66	8.1	15.76	15.79	28.1	19,740	0.14%
2021/07/15	48.6	15.64	2.5	15.71	15.66	46.1	19,976	0.23%
2021/07/14	49.6	15.62	8	15.63	15.56	41.6	21,265	0.20%
2021/07/13	48.9	15.80	2	15.86	15.77	46.9	23,780	0.20%
2021/07/12	86.5	16.06	5.3	16.02	15.97	81.1	23,627	0.34%
2021/07/09	4.2	16.38	0.6	16.41	16.37	3.6	23,058	0.02%
2021/07/08	10.2	16.56	10	16.50	16.51	0.2	23,256	0.00%
2021/07/07	61.8	16.35	4	16.33	16.33	57.8	23,318	0.25%
2021/07/06	24.5	16.80	3.5	16.79	16.80	21	23,069	0.09%
2021/07/05	29.2	17.05	16	17.07	16.95	13.2	23,188	0.06%
2021/07/02	16.1	17.05	20	17.07	17.13	-3.9	23,000	-0.02%
2021/07/01	11.6	16.91	19	16.87	16.86	-7.4	23,139	-0.03%
2021/06/30	28.1	16.96	16.4	16.97	16.98	11.7	23,294	0.05%
2021/06/29	5	16.69	3	16.68	16.81	2	23,402	0.01%
2021/06/28	4.3	16.54	14	16.50	16.58	-9.7	23,536	-0.04%
2021/06/25	2	16.34	5.1	16.35	16.34	-3.1	23,726	-0.01%
2021/06/24	2.3	16.33	6.3	16.31	16.32	-4	24,042	-0.02%
2021/06/23	7.8	16.42	33.2	16.46	16.36	-25.4	24,336	-0.10%
2021/06/22	2	16.22	30.9	16.26	16.34	-28.9	24,478	-0.12%
2021/06/21	20	16.18	8	16.19	16.19	12	24,686	0.05%
2021/06/18	27.2	16.13	66	16.22	16.20	-38.8	24,922	-0.16%
2021/06/17	1.7	15.95	9	15.95	15.94	-7.3	25,037	-0.03%
2021/06/16	30	16.07	3.2	16.18	16.01	26.8	25,399	0.11%
2021/06/15	16	15.91	38.7	16.06	16.12	-22.7	25,698	-0.09%
2021/06/11	5	15.64	2	15.61	15.70	3	25,737	0.01%
2021/06/10	0	0.00	4.6	15.63	15.59	-4.6	26,195	-0.02%
2021/06/09	10.6	15.57	0.1	15.63	15.59	10.5	26,724	0.04%
2021/06/08	11.1	15.83	2.3	15.85	15.82	8.8	27,005	0.03%
2021/06/07	7	15.83	20.1	15.86	15.78	-13.1	27,546	-0.05%
2021/06/04	6.4	15.78	12.9	15.77	15.78	-6.5	27,823	-0.02%
2021/06/03	0.8	15.64	11	15.60	15.64	-10.2	28,237	-0.04%
2021/06/02	8	15.58	13	15.60	15.57	-5	28,868	-0.02%
2021/06/01	0.5	15.58	6	15.52	15.58	-5.5	29,479	-0.02%
2021/05/31	9.1	15.48	5.2	15.51	15.45	3.9	30,091	0.01%
2021/05/28	5.2	15.44	1	15.42	15.45	4.2	30,633	0.01%
2021/05/27	2	15.50	12	15.50	15.48	-10	31,490	-0.03%
2021/05/26	2	15.50	34	15.50	15.51	-32	32,429	-0.10%
2021/05/25	6	15.50	9	15.49	15.51	-3	33,424	-0.01%
2021/05/24	7.2	15.38	7	15.43	15.43	0.2	34,450	0.00%
2021/05/21	37.5	15.35	15	15.35	15.37	22.5	35,572	0.06%
2021/05/20	12	15.12	0	0.00	15.11	12	36,705	0.03%
2021/05/19	6.9	15.10	2	15.12	15.10	4.9	38,054	0.01%
2021/05/18	9.2	15.16	8	15.18	15.14	1.2	39,554	0.00%
2021/05/17	14.8	15.13	32	15.12	15.08	-17.2	41,069	-0.04%
2021/05/14	5.3	15.23	2	15.24	15.24	3.3	42,480	0.01%
2021/05/13	22.1	15.16	7	15.18	15.26	15.1	44,424	0.03%
2021/05/12	25.3	15.20	47	15.17	15.15	-21.7	46,373	-0.05%
2021/05/11	23	15.39	2	15.41	15.38	21	47,834	0.04%
2021/05/10	14.1	15.51	16.2	15.49	15.50	-2.1	50,017	0.00%
2021/05/07	8.1	15.63	8	15.62	15.57	0.1	52,920	0.00%
2021/05/06	15	15.67	8	15.66	15.68	7	55,981	0.01%
2021/05/05	7	15.52	0	0.00	15.57	7	59,247	0.01%
2021/05/04	36.3	15.40	7	15.42	15.40	29.3	63,631	0.05%
2021/05/03	46.5	15.34	15.1	15.22	15.52	31.4	67,693	0.05%
2021/04/29	40.2	15.37	25.1	15.40	15.35	15.1	70,822	0.02%
2021/04/28	57.9	15.52	22	15.54	15.50	35.9	74,738	0.05%
2021/04/27	65.3	15.62	87	15.63	15.60	-21.7	79,267	-0.03%
2021/04/26	72	15.83	8	15.86	15.85	64	85,029	0.08%
2021/04/23	89.6	15.77	26	15.78	15.73	63.6	91,362	0.07%
2021/04/22	128.6	16.23	60	16.46	16.02	68.6	100,844	0.07%	大買/
2021/04/21	113.2	16.31	97	16.28	16.26	16.2	115,846	0.01%	大買/
2021/04/20	223.7	17.03	90.5	16.99	16.85	133.2	150,211	0.09%	大買/鉅額交易
2021/04/19	496.2	16.71	90	17.11	17.91	406.2	193,276	0.21%	大買/鉅額交易