富邦越南 (00885)-群益金鼎-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
11.79
漲跌
▼0.07
漲幅
-0.59%
成交量
5,305張
產業
上市0.00%
340人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-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

群益金鼎-新莊券商分點個股進出
群益金鼎-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
2024/10/25	237	11.82	0	0.00	11.79	237	7,164	3.31%	大買/鉅額交易
2024/10/22	6	11.98	0	0.00	11.96	6	7,233	0.08%
2024/10/21	0	0.00	8	12.03	12.01	-8	7,384	-0.11%
2024/10/18	31	12.03	39	12.06	12.02	-8	7,341	-0.11%
2024/10/17	39	12.03	0	0.00	12.00	39	7,417	0.53%
2024/10/16	3	12.12	3	12.16	12.12	0	7,437	0.00%
2024/10/15	83	12.29	226	12.21	12.21	-143	7,452	-1.92%	大賣/鉅額交易
2024/10/14	143	12.30	0	0.00	12.31	143	7,457	1.92%	大買/鉅額交易
2024/10/09	0	0.00	3	12.07	12.09	-3	7,546	-0.04%
2024/10/08	3	11.98	0	0.00	11.98	3	7,693	0.04%
2024/10/07	2	12.01	3	12.07	12.03	-1	7,742	-0.01%
2024/10/04	1	12.04	0	0.00	12.05	1	7,758	0.01%
2024/10/01	0	0.00	11	12.28	12.38	-11	7,672	-0.14%
2024/09/30	3	12.10	0	0.00	12.12	3	7,466	0.04%
2024/09/18	5	11.95	20	11.99	12.05	-15	7,694	-0.19%
2024/09/16	15	11.93	0	0.00	11.91	15	7,796	0.19%
2024/09/05	0	0.00	5	12.11	12.08	-5	8,204	-0.06%
2024/09/04	10	11.89	15.4	11.94	11.95	-5.4	8,119	-0.07%
2024/08/29	11	11.92	11	12.00	12.00	0	8,175	0.00%
2024/08/27	0	0.00	10	11.98	11.99	-10	8,181	-0.12%
2024/08/26	6	11.90	13	11.93	11.93	-7	8,141	-0.09%
2024/08/23	10	11.86	20	11.92	11.86	-10	8,122	-0.12%
2024/08/21	0	0.00	3	11.84	11.83	-3	8,130	-0.04%
2024/08/20	10	11.75	0	0.00	11.75	10	8,104	0.12%
2024/08/16	20	11.54	0	0.00	11.60	20	8,181	0.24%
2024/08/15	10	11.51	0	0.00	11.48	10	8,162	0.12%
2024/08/14	5	11.51	0	0.00	11.49	5	8,252	0.06%
2024/08/13	7	11.48	0	0.00	11.45	7	8,290	0.08%
2024/08/12	0	0.00	2	11.53	11.53	-2	8,363	-0.02%
2024/08/06	0	0.00	10	11.17	11.27	-10	8,504	-0.12%
2024/08/05	0	0.00	106	11.39	11.24	-106	8,473	-1.25%	大賣/鉅額交易
2024/08/02	6	11.55	0	0.00	11.46	6	8,055	0.07%
2024/08/01	1	11.86	0	0.00	11.84	1	7,766	0.01%
2024/07/22	3	11.81	0	0.00	11.82	3	7,798	0.04%
2024/07/18	5	11.92	0	11.89	11.88	5	7,693	0.06%
2024/07/11	7	12.16	1	12.10	12.12	6	8,085	0.07%
2024/07/10	0	0.00	89	12.07	12.10	-89	8,420	-1.06%
2024/07/09	0	0.00	14	11.97	11.97	-14	8,351	-0.17%
2024/07/08	0	0.00	7	12.00	11.95	-7	8,336	-0.08%
2024/07/04	1	12.06	3	12.09	12.06	-2	8,313	-0.02%
2024/07/03	0	0.00	22	12.05	12.05	-22	8,362	-0.26%
2024/07/02	0	0.00	2	11.95	11.95	-2	8,452	-0.02%
2024/07/01	11.1	11.82	5	11.81	11.81	6.1	8,428	0.07%
2024/06/28	1	11.89	0	0.00	11.89	1	8,440	0.01%
2024/06/27	3	11.88	0	0.00	11.86	3	8,491	0.04%
2024/06/26	2	11.86	1	11.86	11.86	1	8,522	0.01%
2024/06/25	10	11.85	6	11.83	11.85	4	8,611	0.05%
2024/06/24	39	11.90	0	0.00	11.89	39	8,619	0.45%
2024/06/21	1	11.97	0	0.00	11.97	1	8,617	0.01%
2024/06/20	37	12.06	20	12.06	12.02	17	8,575	0.20%
2024/06/19	7	12.11	10	12.11	12.03	-3	8,756	-0.03%
2024/06/18	0	0.00	5	12.09	12.13	-5	8,805	-0.06%
2024/06/17	22	12.09	10	12.14	12.07	12	8,796	0.14%
2024/06/14	0	0.00	1	12.31	12.28	-1	8,836	-0.01%
2024/06/13	0	0.00	9	12.30	12.28	-9	9,005	-0.10%
2024/06/12	1	12.12	30	12.16	12.13	-29	9,067	-0.32%
2024/06/11	1	12.26	0	0.00	12.16	1	9,231	0.01%
2024/06/06	10	12.28	0	0.00	12.30	10	9,446	0.11%
2024/06/05	1	12.21	1	12.32	12.31	0	9,514	0.00%
2024/06/04	0	0.00	159	12.22	12.25	-159	9,704	-1.64%	大賣/鉅額交易
2024/06/03	7	12.15	0	0.00	12.22	7	9,814	0.07%
2024/05/30	29	12.02	4	12.06	11.96	25	9,901	0.25%
2024/05/29	0	0.00	26	12.14	12.12	-26	9,984	-0.26%
2024/05/28	3	12.10	0	0.00	12.09	3	10,026	0.03%
2024/05/27	19	12.07	0	0.00	12.08	19	10,475	0.18%
2024/05/24	101	12.20	6.7	12.15	12.13	94.3	10,513	0.90%	大買/
2024/05/23	6	12.16	0	0.00	12.13	6	10,645	0.06%
2024/05/21	0	0.00	1	12.33	12.29	-1	10,723	-0.01%
2024/05/20	17	12.28	29	12.34	12.35	-12	10,838	-0.11%
2024/05/17	0	0.00	4	12.22	12.24	-4	11,070	-0.04%
2024/05/16	6	12.12	19	12.13	12.16	-13	11,207	-0.12%
2024/05/15	11	12.02	0	0.00	12.04	11	11,202	0.10%
2024/05/09	0	0.00	6	12.23	12.15	-6	11,132	-0.05%
2024/05/08	0	0.00	3	12.17	12.10	-3	11,088	-0.03%
2024/05/06	0.1	11.99	0	0.00	12.02	0.1	11,026	0.00%
2024/04/30	0.3	11.90	1	11.88	11.89	-0.7	10,925	-0.01%
2024/04/26	0	0.00	5	11.88	11.89	-5	11,002	-0.05%
2024/04/24	5	11.69	0	0.00	11.76	5	11,002	0.05%
2024/04/23	2	11.74	0	0.00	11.69	2	11,040	0.02%
2024/04/22	2	11.56	0	0.00	11.63	2	11,031	0.02%
2024/04/19	14	11.55	32.1	11.60	11.52	-18.1	11,011	-0.16%
2024/04/18	1	11.76	1	11.70	11.74	0	10,913	0.00%
2024/04/17	2	11.99	0	0.00	11.90	2	10,745	0.02%
2024/04/16	18	12.01	0	0.00	11.90	18	10,650	0.17%
2024/04/15	4	12.53	300	12.52	12.50	-296	10,230	-2.89%	大賣/鉅額交易
2024/04/11	0	0.00	5	12.46	12.50	-5	10,199	-0.05%
2024/04/10	5.1	12.54	0	0.00	12.53	5.1	10,346	0.05%
2024/04/08	10.1	12.50	5	12.57	12.48	5.1	10,358	0.05%
2024/04/02	2	12.66	0	0.00	12.70	2	10,339	0.02%
2024/04/01	0.1	12.80	0	0.00	12.71	0.1	10,314	0.00%
2024/03/29	0	0.00	10	12.84	12.82	-10	10,327	-0.10%
2024/03/28	2	12.88	65	12.89	12.85	-63	10,424	-0.60%
2024/03/27	0	0.00	1	12.82	12.76	-1	10,360	-0.01%
2024/03/26	1	12.66	0	0.00	12.76	1	10,316	0.01%
2024/03/25	0	0.00	21	12.83	12.81	-21	10,376	-0.20%
2024/03/22	0	0.00	12	12.82	12.82	-12	10,424	-0.12%
2024/03/21	0	0.00	5	12.70	12.69	-5	10,360	-0.05%
2024/03/20	0	0.00	26	12.51	12.51	-26	10,408	-0.25%
2024/03/18	29	12.39	20	12.31	12.29	9	10,354	0.09%
2024/03/15	4	12.56	6	12.64	12.53	-2	10,153	-0.02%
2024/03/14	0	0.00	21	12.69	12.74	-21	10,067	-0.21%
2024/03/13	5	12.43	5	12.42	12.52	0	9,917	0.00%
2024/03/12	14	12.45	0	0.00	12.44	14	9,916	0.14%
2024/03/08	7	12.66	4	12.72	12.57	3	9,765	0.03%
2024/03/07	4	12.54	0	0.00	12.60	4	9,614	0.04%
2024/03/06	4	12.64	4	12.66	12.61	0	9,520	0.00%
2024/03/05	4	12.56	0	0.00	12.58	4	9,461	0.04%
2024/02/29	13	12.56	28	12.50	12.48	-15	9,402	-0.16%
2024/02/27	10	12.12	2	12.18	12.23	8	9,222	0.09%
2024/02/26	7	12.11	0	0.00	12.07	7	9,143	0.08%
2024/02/23	10	12.28	1	12.30	12.33	9	8,998	0.10%
2024/02/21	1	12.31	2	12.37	12.29	-1	9,370	-0.01%
2024/02/20	22	12.32	14	12.23	12.31	8	9,248	0.09%
2024/02/19	0	0.00	6	11.99	12.05	-6	9,010	-0.07%
2024/02/16	0	0.00	6	11.94	11.93	-6	9,058	-0.07%
2024/02/05	0	0.00	10	11.80	11.79	-10	8,919	-0.11%
2024/02/02	10	11.76	10	11.81	11.76	0	8,976	0.00%
2024/02/01	0	11.70	0	0.00	11.75	0	9,269	0.00%
2024/01/31	10	11.77	20	11.82	11.77	-10	9,285	-0.11%
2024/01/30	18	11.73	41	11.72	11.73	-23	9,326	-0.25%
2024/01/29	3	11.78	0	0.00	11.78	3	9,517	0.03%
2024/01/26	40	11.79	0	0.00	11.80	40	9,774	0.41%
2024/01/25	12	11.80	0	0.00	11.80	12	10,036	0.12%
2024/01/24	2	11.82	0	0.00	11.84	2	10,400	0.02%
2024/01/22	0	0.00	2	11.98	11.89	-2	10,788	-0.02%
2024/01/19	0	0.00	2	11.93	11.91	-2	11,145	-0.02%
2024/01/18	1	11.80	2	11.81	11.82	-1	11,659	-0.01%
2024/01/17	10	11.83	61	11.81	11.81	-51	11,638	-0.44%
2024/01/16	0.2	11.68	20	11.69	11.72	-19.9	11,517	-0.17%
2024/01/15	2	11.71	3	11.75	11.72	-1	11,577	-0.01%
2024/01/12	36	11.70	0	0.00	11.66	36	11,819	0.30%
2024/01/11	22	11.80	0	0.00	11.82	22	12,064	0.18%
2024/01/05	0	0.00	0	11.91	11.88	0	12,194	0.00%
2024/01/04	1	11.93	114	11.79	11.94	-113	12,221	-0.92%	大賣/鉅額交易
2024/01/03	20	11.69	2	11.71	11.72	18	12,132	0.15%
2024/01/02	1	11.78	0	0.00	11.73	1	12,210	0.01%
2023/12/29	0	0.00	39	11.73	11.76	-39	12,144	-0.32%
2023/12/28	12	11.66	0	0.00	11.66	12	12,241	0.10%
2023/12/27	20	11.72	6	11.76	11.72	14	12,314	0.11%
2023/12/25	0	0.00	20	11.58	11.66	-20	12,451	-0.16%
2023/12/22	23	11.58	0	0.00	11.58	23	12,463	0.18%
2023/12/21	2	11.55	0	0.00	11.57	2	12,914	0.02%
2023/12/20	1	11.55	0	0.00	11.58	1	13,075	0.01%
2023/12/19	4	11.51	0	0.00	11.50	4	13,470	0.03%
2023/12/18	8	11.60	0	0.00	11.60	8	13,482	0.06%
2023/12/15	105	11.73	0	0.00	11.70	105	13,340	0.79%	大買/鉅額交易
2023/12/14	103	11.84	0	0.00	11.80	103	13,258	0.78%	大買/鉅額交易
2023/12/13	1	11.91	0	0.00	11.90	1	13,296	0.01%
2023/12/12	1	11.94	0.1	11.94	11.91	0.9	13,442	0.01%
2023/12/11	0.1	11.88	0	0.00	11.90	0.1	13,687	0.00%
2023/12/08	1	11.81	0	0.00	11.85	1	13,741	0.01%
2023/12/07	0	0.00	183	11.86	11.79	-183	13,867	-1.32%	大賣/鉅額交易
2023/12/06	0	0.00	8	11.89	11.90	-8	13,893	-0.06%
2023/12/05	0	0.00	2	11.92	11.83	-2	13,906	-0.01%
2023/12/04	0	0.00	2	11.82	11.87	-2	14,077	-0.01%
2023/12/01	5	11.57	0	0.00	11.62	5	14,108	0.04%
2023/11/30	2	11.67	0	0.00	11.72	2	14,121	0.01%
2023/11/29	27	11.64	0	0.00	11.65	27	14,170	0.19%
2023/11/28	10	11.55	0	0.00	11.55	10	14,210	0.07%
2023/11/27	21	11.69	10	11.66	11.65	11	14,233	0.08%
2023/11/24	5.1	11.61	0	0.00	11.63	5.1	14,410	0.04%
2023/11/22	3	11.79	1	11.84	11.78	2	14,502	0.01%
2023/11/21	40	11.81	1	11.75	11.78	39	14,650	0.27%
2023/11/20	31	11.66	0	0.00	11.75	31	14,763	0.21%
2023/11/16	3	12.07	13	12.02	12.02	-10	15,045	-0.07%
2023/11/15	0	0.00	2	12.25	12.23	-2	15,941	-0.01%
2023/11/14	1	12.05	0	0.00	12.03	1	16,481	0.01%
2023/11/13	0	0.00	8	12.05	11.99	-8	16,650	-0.05%
2023/11/10	6	11.98	100	11.96	11.95	-94	16,804	-0.56%
2023/11/09	1	12.03	5	11.99	12.05	-4	16,835	-0.02%
2023/11/08	75	11.70	0	0.00	11.63	75	17,037	0.44%
2023/11/07	0	0.00	1	11.72	11.70	-1	17,250	-0.01%
2023/11/03	3	11.63	3.1	11.59	11.57	-0.1	17,415	0.00%
2023/11/02	27	11.23	5	11.22	11.34	22	17,341	0.13%
2023/11/01	17	11.04	0	0.00	11.05	17	17,309	0.10%
2023/10/31	2	11.12	0	0.00	11.13	2	17,200	0.01%
2023/10/30	1	11.25	0	0.00	11.25	1	17,376	0.01%
2023/10/27	2	11.32	0	0.00	11.34	2	17,454	0.01%
2023/10/26	9	11.49	0	0.00	11.40	9	17,253	0.05%
2023/10/24	5	11.86	0	0.00	11.88	5	17,056	0.03%
2023/10/20	1	11.66	3	11.75	11.67	-2	17,253	-0.01%
2023/10/19	11	11.93	0	0.00	11.89	11	17,264	0.06%
2023/10/18	1	12.31	0	0.00	12.27	1	17,011	0.01%
2023/10/17	1	12.51	14	12.51	12.58	-13	16,957	-0.08%
2023/10/13	6	12.63	0	0.00	12.56	6	17,073	0.04%
2023/10/12	22	12.65	3	12.65	12.73	19	17,089	0.11%
2023/10/06	4	12.27	0	0.00	12.22	4	17,191	0.02%
2023/10/05	13	12.43	0	0.00	12.42	13	17,114	0.08%
2023/10/04	2	12.13	0	0.00	12.37	2	17,208	0.01%
2023/10/03	2	12.46	1	12.70	12.40	1	17,203	0.01%
2023/10/02	30	12.63	0	0.00	12.70	30	17,245	0.17%
2023/09/28	30	12.64	3	12.59	12.44	27	17,291	0.16%
2023/09/27	66	12.39	0	0.00	12.37	66	17,195	0.38%
2023/09/26	37	12.50	0	0.00	12.46	37	17,121	0.22%
2023/09/22	79	12.98	0	0.00	12.95	79	16,701	0.47%
2023/09/21	0	0.00	14	13.47	13.40	-14	16,411	-0.09%
2023/09/19	11	13.30	0	0.00	13.29	11	16,565	0.07%
2023/09/18	39	13.41	15	13.42	13.29	24	16,897	0.14%
2023/09/15	7	13.49	0	0.00	13.45	7	16,802	0.04%
2023/09/14	21	13.68	0	0.00	13.56	21	16,734	0.13%
2023/09/13	3	13.88	8	13.92	13.84	-5	16,588	-0.03%
2023/09/12	7	13.69	0	0.00	13.74	7	16,671	0.04%
2023/09/08	30	13.91	0	0.00	13.90	30	16,784	0.18%
2023/09/07	32	13.93	0	0.00	13.87	32	16,997	0.19%
2023/09/05	30	13.77	5.9	13.75	13.75	24.1	16,971	0.14%
2023/09/04	2	13.64	0	0.00	13.65	2	17,189	0.01%
2023/08/31	10	13.68	23	13.65	13.69	-13	17,426	-0.07%
2023/08/30	30	13.52	0	0.00	13.38	30	17,464	0.17%
2023/08/28	0	0.00	48	13.33	13.39	-48	17,211	-0.28%
2023/08/25	0	0.00	3	13.28	13.19	-3	17,126	-0.02%
2023/08/24	0	0.00	17	13.21	13.19	-17	16,962	-0.10%
2023/08/23	0	0.00	5	13.23	13.16	-5	16,802	-0.03%
2023/08/22	22	13.04	24	13.07	12.93	-2	16,605	-0.01%
2023/08/21	19	13.16	10	13.16	13.21	9	16,193	0.06%
2023/08/18	2	13.64	0	0.00	13.56	2	15,283	0.01%
2023/08/17	0	0.00	1	14.03	14.03	-1	14,547	-0.01%
2023/08/16	1	13.96	80	13.95	13.95	-79	14,422	-0.55%
2023/08/15	5	13.95	0	0.00	13.92	5	14,344	0.03%
2023/08/14	0	0.00	20	14.02	14.00	-20	14,240	-0.14%
2023/08/11	5	13.72	2	13.85	13.74	3	13,871	0.02%
2023/08/09	5	13.93	0	0.00	13.85	5	13,987	0.04%
2023/08/08	0.2	13.96	0	0.00	13.97	0.2	13,927	0.00%
2023/08/07	0	0.00	1	13.76	13.83	-1	13,862	-0.01%
2023/08/04	8	13.33	12	13.39	13.60	-4	13,756	-0.03%
2023/08/02	9	13.64	0	0.00	13.52	9	13,539	0.07%
2023/08/01	2	13.72	12	13.79	13.85	-10	13,145	-0.08%
2023/07/31	0	0.00	85	13.44	13.54	-85	12,969	-0.66%
2023/07/28	0	0.00	1	13.30	13.29	-1	12,789	-0.01%
2023/07/27	2	13.20	0	0.00	13.10	2	12,593	0.02%
2023/07/26	2	13.16	0	0.00	13.16	2	12,467	0.02%
2023/07/25	0	0.00	1	13.17	13.16	-1	12,423	-0.01%
2023/07/24	1	13.18	1	13.17	13.17	0	12,315	0.00%
2023/07/21	0	0.00	16.6	12.76	12.83	-16.6	12,557	-0.13%
2023/07/19	1	12.81	0	0.00	12.79	1	12,471	0.01%
2023/07/14	6	12.68	0	0.00	12.66	6	12,274	0.05%
2023/07/13	0	0.00	22	12.60	12.63	-22	12,216	-0.18%
2023/07/12	63.1	12.53	122	12.57	12.54	-58.9	12,254	-0.48%	大賣/
2023/07/11	0	0.00	15	12.58	12.58	-15	12,282	-0.12%
2023/07/04	27	12.23	0	0.00	12.30	27	12,239	0.22%
2023/07/03	16	12.27	0	0.00	12.29	16	12,624	0.13%
2023/06/30	62	12.26	0	0.00	12.20	62	12,732	0.49%
2023/06/29	9	12.34	10	12.41	12.40	-1	12,953	-0.01%
2023/06/28	1	12.40	0	0.00	12.43	1	12,891	0.01%
2023/06/27	1.2	12.28	5	12.27	12.28	-3.9	12,868	-0.03%
2023/06/26	1	12.24	25	12.13	12.24	-24	12,867	-0.19%
2023/06/21	0	0.00	167	11.99	11.99	-167	12,644	-1.32%	大賣/鉅額交易
2023/06/20	50.1	11.88	100	11.88	11.90	-49.9	12,763	-0.39%
2023/06/19	16	11.93	0	0.00	11.90	16	12,952	0.12%
2023/06/16	41	11.91	0	0.00	12.04	41	13,305	0.31%
2023/06/15	64	11.98	0	0.00	11.96	64	13,485	0.47%
2023/06/14	1	12.05	1	12.05	12.04	0	13,570	0.00%
2023/06/13	1.1	11.98	97	11.97	11.97	-96	13,948	-0.69%
2023/06/12	1	11.76	36	11.86	11.77	-35	13,812	-0.25%
2023/06/09	16	11.76	0	0.00	11.80	16	13,895	0.12%
2023/06/08	102	11.82	0	0.00	11.81	102	13,962	0.73%	大買/鉅額交易
2023/06/06	14	11.61	0	0.00	11.60	14	13,648	0.10%
2023/06/05	1	11.61	5	11.62	11.62	-4	13,740	-0.03%
2023/05/31	10	11.48	9	11.49	11.49	1	13,839	0.01%
2023/05/30	11	11.49	0	0.00	11.47	11	13,969	0.08%
2023/05/29	1	11.38	0	0.00	11.45	1	14,246	0.01%
2023/05/26	1	11.41	0	0.00	11.40	1	14,429	0.01%
2023/05/19	2	11.50	52	11.50	11.48	-50	15,437	-0.32%
2023/05/18	1	11.54	21	11.52	11.53	-20	15,512	-0.13%
2023/05/17	2	11.51	9	11.53	11.53	-7	15,649	-0.04%
2023/05/16	0	0.00	1	11.52	11.54	-1	15,656	-0.01%
2023/05/15	3	11.48	53	11.47	11.55	-50	15,633	-0.32%
2023/05/11	0	0.00	5	11.34	11.34	-5	15,365	-0.03%
2023/05/10	1	11.32	0	0.00	11.35	1	15,591	0.01%
2023/05/09	3	11.34	0	0.00	11.33	3	15,629	0.02%
2023/05/08	0	0.00	10	11.25	11.29	-10	15,765	-0.06%
2023/05/05	3	11.21	0	0.00	11.21	3	15,883	0.02%
2023/05/04	3	11.23	0	0.00	11.25	3	16,492	0.02%
2023/05/03	0	0.00	30	11.28	11.29	-30	16,755	-0.18%
2023/05/02	0	0.00	2	11.32	11.33	-2	17,076	-0.01%
2023/04/28	30	11.23	4	11.24	11.25	26	17,710	0.15%
2023/04/27	1	11.16	0	0.00	11.16	1	17,767	0.01%
2023/04/26	26	11.09	0	0.00	11.12	26	17,866	0.15%
2023/04/25	1	11.28	0	0.00	11.22	1	17,469	0.01%
2023/04/20	0	11.34	0	0.00	11.30	0	17,866	0.00%
2023/04/18	1	11.33	0	0.00	11.33	1	18,436	0.01%
2023/04/17	18	11.34	0	0.00	11.34	18	18,578	0.10%
2023/04/14	2	11.42	3	11.42	11.41	-1	18,952	-0.01%
2023/04/13	0.1	11.46	0	0.00	11.45	0.1	19,085	0.00%
2023/04/12	1	11.43	0	0.00	11.47	1	19,252	0.01%
2023/04/11	2.1	11.42	0	0.00	11.38	2.1	19,364	0.01%
2023/04/10	0	0.00	5.5	11.47	11.45	-5.5	19,446	-0.03%
2023/04/07	11	11.45	35	11.45	11.42	-24	19,929	-0.12%
2023/04/06	5	11.54	7	11.54	11.55	-2	20,061	-0.01%
2023/03/31	0	0.00	4	11.39	11.38	-4	19,807	-0.02%
2023/03/30	0	0.00	4	11.31	11.37	-4	20,007	-0.02%
2023/03/29	10	11.17	0	0.00	11.17	10	19,836	0.05%
2023/03/28	0	0.00	2	11.22	11.22	-2	20,716	-0.01%
2023/03/24	1	11.08	0	0.00	11.11	1	20,877	0.00%
2023/03/23	1	11.02	0	0.00	11.02	1	20,786	0.00%
2023/03/22	1	11.09	0	0.00	11.11	1	20,803	0.00%
2023/03/21	11	10.97	0	0.00	10.96	11	21,252	0.05%
2023/03/20	18	11.13	0	0.00	11.04	18	20,980	0.09%
2023/03/16	2	11.25	7	11.30	11.24	-5	21,361	-0.02%
2023/03/14	1.1	11.24	0	0.00	11.18	1.1	21,857	0.01%
2023/03/10	2	11.21	2	11.22	11.21	0	23,537	0.00%
2023/03/08	15	11.22	0	0.00	11.21	15	24,859	0.06%
2023/03/07	2	11.24	0	0.00	11.25	2	25,227	0.01%
2023/03/06	0	0.00	9	11.28	11.32	-9	25,624	-0.04%
2023/03/03	29	11.22	0	0.00	11.21	29	25,838	0.11%
2023/03/02	10	11.24	0	0.00	11.25	10	26,528	0.04%
2023/03/01	4	11.15	9	11.21	11.26	-5	26,677	-0.02%
2023/02/24	0	0.00	25	11.41	11.38	-25	26,925	-0.09%
2023/02/23	4	11.40	0	0.00	11.40	4	27,100	0.01%
2023/02/22	2	11.57	0	0.00	11.54	2	28,121	0.01%
2023/02/21	10	11.70	0	0.00	11.67	10	29,372	0.03%
2023/02/17	2	11.50	1	11.50	11.51	1	30,734	0.00%
2023/02/16	12	11.56	0	0.00	11.55	12	31,757	0.04%
2023/02/15	2	11.47	0	0.00	11.49	2	32,287	0.01%
2023/02/14	0	0.00	2	11.42	11.45	-2	32,926	-0.01%
2023/02/13	1	11.35	0	0.00	11.39	1	33,363	0.00%
2023/02/10	11	11.45	0	0.00	11.44	11	34,024	0.03%
2023/02/09	0	0.00	5	11.51	11.50	-5	34,532	-0.01%
2023/02/08	84	11.51	0	0.00	11.50	84	34,853	0.24%
2023/02/07	0	0.00	4	11.67	11.60	-4	34,552	-0.01%
2023/02/06	6	11.53	0	0.00	11.60	6	34,476	0.02%
2023/02/03	5	11.56	0	0.00	11.55	5	34,351	0.01%
2023/02/02	12	11.56	0	0.00	11.62	12	34,391	0.03%
2023/02/01	3	11.82	2	11.92	11.81	1	33,838	0.00%
2023/01/31	2	11.78	5	11.79	11.75	-3	33,627	-0.01%
2023/01/30	0	0.00	7	12.00	11.94	-7	33,439	-0.02%
2023/01/17	0	0.00	9	11.57	11.58	-9	33,050	-0.03%
2023/01/16	25.1	11.54	0	0.00	11.52	25.1	33,367	0.08%
2023/01/13	0	0.00	0.3	11.57	11.56	-0.3	33,546	0.00%
2023/01/12	0	0.00	10	11.60	11.55	-10	33,535	-0.03%
2023/01/11	20	11.57	0.1	11.58	11.59	19.9	33,496	0.06%
2023/01/10	0	0.00	3.6	11.51	11.43	-3.6	33,361	-0.01%
2023/01/09	5	11.60	0	0.00	11.59	5	33,250	0.02%
2023/01/05	8	11.61	8	11.58	11.58	0	32,930	0.00%
2023/01/04	12	11.47	38	11.47	11.49	-26	32,893	-0.08%
2023/01/03	5	11.19	38	11.08	11.18	-33	32,702	-0.10%
2022/12/30	0	0.00	4	11.13	11.13	-4	33,184	-0.01%
2022/12/29	0	0.00	14	11.06	11.03	-14	33,391	-0.04%
2022/12/28	2	10.92	44	10.96	10.99	-42	33,518	-0.13%
2022/12/27	15.1	10.81	0	0.00	10.88	15.1	33,567	0.04%
2022/12/26	2	11.01	10	10.98	10.99	-8	33,175	-0.02%
2022/12/23	10	11.06	0	0.00	11.05	10	32,988	0.03%
2022/12/22	1	11.24	0	0.00	11.18	1	32,826	0.00%
2022/12/21	5	11.20	0	0.00	11.19	5	32,532	0.02%
2022/12/20	60	11.34	10	11.21	11.09	50	32,326	0.15%
2022/12/19	4	11.61	2	11.70	11.71	2	31,460	0.01%
2022/12/16	0	0.00	8	11.76	11.70	-8	31,300	-0.03%
2022/12/15	1	11.73	0	0.00	11.75	1	30,985	0.00%
2022/12/14	11	11.70	12	11.72	11.72	-1	30,814	0.00%
2022/12/13	15	11.62	0	0.00	11.58	15	30,536	0.05%
2022/12/12	0	0.00	3	11.81	11.89	-3	29,774	-0.01%
2022/12/09	15.3	11.89	10	11.92	11.95	5.3	29,529	0.02%
2022/12/08	4.6	11.81	8	11.96	12.01	-3.4	29,070	-0.01%
2022/12/07	10	11.63	7	11.69	11.76	3	28,524	0.01%
2022/12/06	1	12.09	0	0.00	11.91	1	27,951	0.00%
2022/12/05	2.1	12.01	23	11.87	12.07	-20.9	27,276	-0.08%
2022/12/02	13	11.29	2	11.35	11.35	11	25,992	0.04%
2022/12/01	30	11.58	18	11.58	11.63	12	25,191	0.05%
2022/11/30	35	11.27	9	11.28	11.27	26	24,382	0.11%
2022/11/29	3	10.99	4	11.13	11.00	-1	23,677	0.00%
2022/11/28	7	10.90	10	10.95	11.06	-3	23,084	-0.01%
2022/11/25	3	10.64	21	10.65	10.64	-18	22,452	-0.08%
2022/11/24	15	10.60	0	0.00	10.51	15	22,034	0.07%
2022/11/23	0.1	10.82	2	10.79	10.79	-1.9	21,179	-0.01%
2022/11/22	16	10.82	10	10.81	10.85	6	20,994	0.03%
2022/11/21	45	10.96	5	11.05	10.93	40	20,541	0.19%
2022/11/18	40	10.99	30	11.13	10.91	10	20,094	0.05%
2022/11/17	33	10.47	16	10.65	10.88	17	18,589	0.09%
2022/11/16	53	10.07	21	10.19	10.33	32	17,184	0.19%
2022/11/15	17	10.10	0	0.00	10.17	17	16,295	0.10%
2022/11/14	37	9.98	0	0.00	10.00	37	15,495	0.24%
2022/11/11	0	0.00	3	10.38	10.22	-3	14,409	-0.02%
2022/11/10	69.2	10.40	0	0.00	10.21	69.2	13,686	0.51%
2022/11/09	1	10.79	5	10.80	10.77	-4	12,868	-0.03%
2022/11/08	27	10.82	0	0.00	10.71	27	12,355	0.22%
2022/11/07	5	11.01	0	0.00	11.01	5	11,667	0.04%
2022/11/04	39.1	11.14	0	0.00	11.19	39.1	11,046	0.35%
2022/11/03	8	11.36	0	0.00	11.40	8	10,539	0.08%
2022/11/01	0	0.00	20	11.57	11.57	-20	10,425	-0.19%
2022/10/31	20	11.38	0	0.00	11.35	20	10,402	0.19%
2022/10/28	0	0.00	6	11.57	11.49	-6	10,315	-0.06%
2022/10/25	15	11.11	14	11.33	11.37	1	10,191	0.01%
2022/10/24	34	11.47	0	0.00	11.34	34	9,939	0.34%
2022/10/21	22.1	11.99	0	0.00	11.82	22.1	9,573	0.23%
2022/10/20	2	12.29	0	0.00	12.27	2	9,179	0.02%
2022/10/19	0.1	12.40	0	0.00	12.34	0.1	9,092	0.00%
2022/10/14	0	0.00	2	12.56	12.61	-2	8,869	-0.02%
2022/10/13	2	12.21	0	0.00	12.25	2	8,820	0.02%
2022/10/12	1	12.37	5	12.37	12.44	-4	8,658	-0.05%
2022/10/11	1	12.20	6	12.35	12.14	-5	8,544	-0.06%
2022/10/07	23	12.44	0	0.00	12.33	23	8,213	0.28%
2022/10/06	10	12.94	0	0.00	12.93	10	7,495	0.13%
2022/10/05	7.1	13.06	0	0.00	13.06	7.1	7,060	0.10%
2022/10/04	9.1	13.07	0	0.00	13.05	9.1	6,743	0.13%
2022/10/03	11.1	13.18	0	0.00	13.11	11.1	6,429	0.17%
2022/09/30	1	13.37	0	0.00	13.38	1	6,330	0.02%
2022/09/28	1	13.75	0	0.00	13.79	1	6,402	0.02%
2022/09/26	16	14.23	0	0.00	14.07	16	6,326	0.25%
2022/09/23	0.6	14.48	0	0.00	14.43	0.6	6,261	0.01%
2022/09/22	1	14.39	0	0.00	14.38	1	6,315	0.02%
2022/09/20	10	14.49	28	14.47	14.47	-18	6,428	-0.28%
2022/09/13	2	14.82	0	0.00	14.78	2	7,187	0.03%
2022/09/08	15	14.67	0	0.00	14.74	15	7,659	0.20%
2022/09/07	10	14.81	0	0.00	14.84	10	7,846	0.13%
2022/09/06	0	0.00	5	14.88	14.99	-5	8,177	-0.06%
2022/09/05	0	0.00	5	14.83	14.85	-5	8,299	-0.06%
2022/09/02	1	14.71	0	0.00	14.74	1	8,485	0.01%
2022/08/30	0	0.00	39	14.78	14.83	-39	8,639	-0.45%
2022/08/29	2	14.64	0	0.00	14.62	2	8,799	0.02%
2022/08/26	3	14.90	0	0.00	14.88	3	8,823	0.03%
2022/08/23	3	14.53	1	14.55	14.55	2	8,999	0.02%
2022/08/22	2	14.72	0	0.00	14.64	2	9,237	0.02%
2022/08/19	10	14.89	0	0.00	14.92	10	9,383	0.11%
2022/08/17	1	14.80	10	14.80	14.81	-9	9,595	-0.09%
2022/08/16	3	14.74	0.7	14.77	14.75	2.3	9,752	0.02%
2022/08/15	0.1	14.70	0	0.00	14.76	0.1	9,861	0.00%
2022/08/12	4	14.56	0	0.00	14.58	4	9,843	0.04%
2022/08/11	0	0.00	103	14.65	14.65	-103	9,830	-1.05%	大賣/鉅額交易
2022/08/10	0	0.00	1	14.51	14.52	-1	10,055	-0.01%
2022/08/09	5	14.50	2	14.51	14.51	3	10,716	0.03%
2022/08/05	4	14.50	0	0.00	14.49	4	11,612	0.03%
2022/08/04	0	0.00	1	14.44	14.45	-1	11,637	-0.01%
2022/08/03	0.7	14.38	0	0.00	14.38	0.7	11,567	0.01%
2022/08/02	3	14.20	0	0.00	14.25	3	11,712	0.03%
2022/07/29	2	14.04	0	0.00	14.05	2	11,831	0.02%
2022/07/28	0	0.00	1	13.88	13.96	-1	11,981	-0.01%
2022/07/26	0	0.00	1	13.76	13.80	-1	11,998	-0.01%
2022/07/25	1	13.76	0	0.00	13.76	1	12,104	0.01%
2022/07/22	2	13.86	1	13.90	13.85	1	12,144	0.01%
2022/07/21	2	13.82	0	0.00	13.89	2	12,277	0.02%
2022/07/19	2	13.66	0	0.00	13.60	2	12,681	0.02%
2022/07/14	2	13.56	1	13.60	13.61	1	13,183	0.01%
2022/07/13	1	13.57	0	0.00	13.64	1	13,277	0.01%
2022/07/12	0	0.00	4	13.45	13.48	-4	13,391	-0.03%
2022/07/11	11	13.50	4	13.55	13.53	7	13,394	0.05%
2022/07/08	3	13.48	0	0.00	13.52	3	13,375	0.02%
2022/07/07	8	13.29	0	0.00	13.40	8	13,348	0.06%
2022/07/06	11	13.50	0	0.00	13.51	11	13,284	0.08%
2022/07/04	0	0.00	3	13.78	13.83	-3	13,099	-0.02%
2022/07/01	0	0.00	20	13.71	13.67	-20	13,168	-0.15%
2022/06/30	0	0.00	4	13.96	13.93	-4	13,167	-0.03%
2022/06/29	0	0.00	3	13.90	13.90	-3	13,079	-0.02%
2022/06/28	0	0.00	30	13.85	13.87	-30	12,995	-0.23%
2022/06/27	1	13.80	0	0.00	13.85	1	13,002	0.01%
2022/06/24	9	13.78	30	13.75	13.77	-21	12,778	-0.16%
2022/06/23	16	13.63	0	0.00	13.63	16	12,767	0.13%
2022/06/22	1	13.75	0	0.00	13.72	1	12,676	0.01%
2022/06/21	8	13.72	0	0.00	13.79	8	12,527	0.06%
2022/06/17	16.1	13.81	0	0.00	13.80	16.1	12,160	0.13%
2022/06/16	11	14.06	0	0.00	14.01	11	11,853	0.09%
2022/06/15	11.1	14.05	0	0.00	14.07	11.1	11,650	0.10%
2022/06/14	16	14.17	0	0.00	14.27	16	11,297	0.14%
2022/06/13	2.1	14.49	0	0.00	14.46	2.1	11,135	0.02%
2022/06/08	0	0.00	5	14.80	14.90	-5	11,119	-0.04%
2022/06/06	2	14.80	0	0.00	14.83	2	10,896	0.02%
2022/06/02	3	14.82	0	0.00	14.87	3	10,868	0.03%
2022/06/01	1	14.75	0	0.00	14.78	1	10,933	0.01%
2022/05/31	0.2	14.75	0	0.00	14.73	0.2	10,895	0.00%
2022/05/30	50	14.84	0	0.00	14.82	50	10,705	0.47%
2022/05/26	0	0.00	1	14.72	14.76	-1	10,225	-0.01%
2022/05/25	20	14.46	1	14.45	14.51	19	10,024	0.19%
2022/05/24	22	14.30	0	0.00	14.37	22	9,971	0.22%
2022/05/23	12	14.51	0	0.00	14.47	12	9,772	0.12%
2022/05/20	0	0.00	6	14.67	14.72	-6	9,709	-0.06%
2022/05/19	4	14.38	19	14.29	14.53	-15	9,682	-0.15%
2022/05/18	20	14.49	12	14.50	14.61	8	9,554	0.08%
2022/05/17	33.3	14.01	0	0.00	14.00	33.3	9,290	0.36%
2022/05/16	47.1	14.32	0	0.00	14.31	47.1	8,639	0.55%
2022/05/13	16.1	14.68	0	0.00	14.75	16.1	8,213	0.20%
2022/05/12	0.1	15.23	0	0.00	15.00	0.1	7,777	0.00%
2022/05/11	1	15.25	0	0.00	15.19	1	7,681	0.01%
2022/05/10	18	15.08	0	0.00	15.21	18	7,616	0.24%
2022/05/09	11	15.44	0	0.00	15.31	11	7,373	0.15%
2022/05/06	1	15.78	0	0.00	15.81	1	7,177	0.01%
2022/05/05	100	15.80	0	0.00	15.77	100	7,170	1.39%
2022/05/04	3	15.90	0	0.00	15.94	3	7,068	0.04%
2022/05/03	0	0.00	1.2	15.95	15.95	-1.2	7,205	-0.02%
2022/04/28	0	0.00	1	15.77	15.80	-1	7,380	-0.01%
2022/04/27	2	15.50	10	15.46	15.45	-8	7,442	-0.11%
2022/04/26	17.1	15.55	0	0.00	15.45	17.1	7,856	0.22%
2022/04/25	6	16.00	0	0.00	15.92	6	7,824	0.08%
2022/04/22	1	16.03	1	16.13	16.18	0	7,836	0.00%
2022/04/21	6.1	16.17	1	16.21	16.20	5.1	7,835	0.07%
2022/04/20	3.4	16.46	0	0.00	16.43	3.4	7,614	0.04%
2022/04/19	2	16.67	0	0.00	16.72	2	7,662	0.03%
2022/04/18	3	16.73	0	0.00	16.75	3	7,666	0.04%
2022/04/15	2	16.97	0	0.00	16.98	2	7,570	0.03%
2022/04/14	0	0.00	2	17.10	17.05	-2	7,581	-0.03%
2022/04/13	2.2	17.00	0	0.00	17.07	2.2	7,643	0.03%
2022/04/12	4	17.08	2	17.21	17.06	2	7,759	0.03%
2022/04/11	2	17.08	0	0.00	17.07	2	7,736	0.03%
2022/04/06	0	0.00	5	17.24	17.33	-5	7,675	-0.07%
2022/03/31	2	17.00	0	0.00	17.02	2	7,723	0.03%
2022/03/28	2	17.09	0	0.00	17.04	2	7,848	0.03%
2022/03/24	0	0.00	1	17.19	17.23	-1	7,891	-0.01%
2022/03/23	0	0.00	6	17.33	17.34	-6	7,937	-0.08%
2022/03/21	1	16.83	2	16.93	16.94	-1	7,865	-0.01%
2022/03/18	6.1	16.79	1	16.85	16.78	5.1	7,915	0.06%
2022/03/17	0	0.00	2	16.93	16.93	-2	7,860	-0.03%
2022/03/16	1.2	16.83	0	0.00	16.80	1.2	7,864	0.02%
2022/03/15	6.2	16.72	2.4	16.70	16.72	3.8	7,839	0.05%
2022/03/14	8.2	16.88	0	0.00	16.80	8.2	7,815	0.10%
2022/03/11	6	17.06	0	0.00	17.05	6	7,814	0.08%
2022/03/10	0	0.00	2	17.17	17.17	-2	8,049	-0.02%
2022/03/09	1.3	17.07	1	17.06	17.09	0.3	8,016	0.00%
2022/03/08	3	17.06	0	0.00	17.07	3	8,032	0.04%
2022/03/07	3	17.13	0	0.00	17.19	3	7,960	0.04%
2022/03/04	0	0.00	2	17.17	17.21	-2	7,876	-0.03%
2022/02/23	0.2	17.16	0	0.00	17.21	0.2	8,479	0.00%
2022/02/22	4	17.10	0.1	17.16	17.07	3.9	8,560	0.05%
2022/02/14	10.2	17.08	0	0.00	17.08	10.2	8,721	0.12%
2022/02/10	1	17.35	0	0.00	17.33	1	8,716	0.01%
2022/02/09	0.4	17.28	0	0.00	17.34	0.4	8,821	0.00%
2022/01/26	0	0.00	1	17.08	17.08	-1	8,948	-0.01%
2022/01/25	10.2	16.54	0	0.00	16.58	10.2	8,926	0.11%
2022/01/24	1.1	16.91	0	0.00	16.80	1.1	8,800	0.01%
2022/01/20	14	16.94	0	0.00	17.05	14	8,846	0.16%
2022/01/19	7.1	16.83	1	16.86	16.88	6.1	8,791	0.07%
2022/01/18	4.1	17.17	0	0.00	17.15	4.1	8,248	0.05%
2022/01/17	0.1	17.56	1	17.43	17.45	-0.9	7,884	-0.01%
2022/01/14	1.1	17.46	0	0.00	17.55	1.1	7,747	0.01%
2022/01/13	0	0.00	2	17.65	17.65	-2	7,704	-0.03%
2022/01/12	9.1	17.67	0	0.00	17.55	9.1	7,625	0.12%
2022/01/11	1.1	17.85	0	0.00	17.87	1.1	7,373	0.01%
2022/01/10	0	0.00	10	18.06	18.07	-10	7,351	-0.14%
2022/01/07	0.1	18.05	7	18.05	18.01	-6.9	7,364	-0.09%
2022/01/06	0.1	18.02	0	0.00	18.06	0.1	7,459	0.00%
2022/01/05	5.1	17.95	0	0.00	18.08	5.1	7,565	0.07%
2022/01/04	1.1	17.88	3.4	17.78	17.87	-2.3	7,794	-0.03%
2021/12/29	3.5	17.67	5	17.68	17.65	-1.5	7,941	-0.02%
2021/12/28	0	0.00	10	17.70	17.73	-10	7,993	-0.13%
2021/12/27	3	17.53	0	0.00	17.53	3	7,911	0.04%
2021/12/23	5.4	17.62	10	17.72	17.49	-4.6	7,906	-0.06%
2021/12/22	0	0.00	10	17.75	17.72	-10	7,930	-0.13%
2021/12/16	3	17.61	10	17.62	17.63	-7	8,017	-0.09%
2021/12/14	2	17.56	0	0.00	17.64	2	8,117	0.02%
2021/12/08	0	0.00	4.1	17.43	17.44	-4.1	8,184	-0.05%
2021/12/07	5.1	17.18	0	0.00	17.23	5.1	8,164	0.06%
2021/12/06	0	0.00	15	17.37	17.31	-15	8,013	-0.19%
2021/11/30	0	0.00	2	17.92	17.90	-2	7,944	-0.03%
2021/11/25	0	0.00	4.2	17.79	17.82	-4.2	7,565	-0.06%
2021/11/24	0	0.00	2	17.58	17.63	-2	7,559	-0.03%
2021/11/23	0.2	17.29	1	17.30	17.31	-0.8	7,582	-0.01%
2021/11/22	3	17.34	0	0.00	17.35	3	7,583	0.04%
2021/11/19	2	17.50	0	0.00	17.50	2	7,536	0.03%
2021/11/18	0	0.00	0.5	17.51	17.55	-0.5	7,729	-0.01%
2021/11/17	2.2	17.45	1	17.45	17.50	1.2	7,916	0.02%
2021/11/16	2	17.50	10	17.64	17.49	-8	8,312	-0.10%
2021/11/15	0	0.00	2	17.49	17.52	-2	8,388	-0.02%
2021/11/12	10	17.42	0	0.00	17.37	10	8,518	0.12%
2021/11/10	5.2	17.37	2	17.37	17.32	3.2	8,886	0.04%
2021/11/09	0.1	17.48	2	17.51	17.46	-1.9	9,092	-0.02%
2021/11/04	6	17.12	1	17.12	17.11	5	9,790	0.05%
2021/11/03	5	17.20	1	17.18	17.18	4	9,873	0.04%
2021/11/02	0	0.00	6	17.19	17.23	-6	9,918	-0.06%
2021/11/01	19	17.27	0	0.00	17.22	19	9,940	0.19%
2021/10/28	1	16.94	5	16.96	17.03	-4	10,027	-0.04%
2021/10/27	2	16.61	0	0.00	16.84	2	9,967	0.02%
2021/10/22	10	16.60	1	16.63	16.62	9	10,108	0.09%
2021/10/21	3	16.66	1	16.67	16.65	2	10,239	0.02%
2021/10/18	1	16.78	0	0.00	16.83	1	10,737	0.01%
2021/10/14	0	0.00	1	16.82	16.80	-1	11,598	-0.01%
2021/10/13	5	16.86	7	16.96	16.92	-2	12,159	-0.02%
2021/10/12	0.5	16.86	6	16.91	16.91	-5.5	12,489	-0.04%
2021/10/01	1	16.14	2	16.06	16.07	-1	14,655	-0.01%
2021/09/29	0	0.00	39	16.02	16.00	-39	15,325	-0.25%
2021/09/28	7	15.98	0	0.00	16.06	7	15,703	0.04%
2021/09/23	5	16.25	0	0.00	16.21	5	16,148	0.03%
2021/09/22	8	16.08	1	16.06	16.11	7	16,340	0.04%
2021/09/14	5	16.11	11	16.10	16.11	-6	16,791	-0.04%
2021/09/06	1	16.23	0	0.00	16.23	1	17,786	0.01%
2021/09/02	5	16.22	0	0.00	16.21	5	17,795	0.03%
2021/08/31	2	16.15	2	16.16	16.18	0	18,033	0.00%
2021/08/27	1	16.00	0	0.00	16.05	1	18,350	0.01%
2021/08/24	3	15.97	5	16.01	15.95	-2	18,403	-0.01%
2021/08/20	2	16.45	5	16.63	16.36	-3	18,108	-0.02%
2021/08/17	0	0.00	4	16.47	16.39	-4	17,512	-0.02%
2021/08/16	0	0.00	5	16.50	16.44	-5	17,417	-0.03%
2021/08/13	1	16.30	8	16.36	16.29	-7	17,262	-0.04%
2021/08/12	0	0.00	4	16.47	16.47	-4	17,091	-0.02%
2021/08/11	0	0.00	8	16.55	16.58	-8	17,003	-0.05%
2021/08/10	0	0.00	4	16.53	16.55	-4	16,813	-0.02%
2021/08/06	0	0.00	38	16.22	16.22	-38	16,436	-0.23%
2021/08/04	2	16.24	0	0.00	16.21	2	16,642	0.01%
2021/08/03	1	16.08	0	0.00	16.13	1	16,703	0.01%
2021/08/02	0	0.00	5	16.01	16.01	-5	16,597	-0.03%
2021/07/29	2	15.68	0	0.00	15.74	2	16,755	0.01%
2021/07/28	1	15.65	0	0.00	15.64	1	16,821	0.01%
2021/07/27	0	0.00	9	15.74	15.72	-9	17,025	-0.05%
2021/07/26	5	15.49	0	0.00	15.49	5	17,482	0.03%
2021/07/21	6	15.61	5	15.64	15.61	1	18,841	0.01%
2021/07/20	86	15.32	72	15.29	15.27	14	19,392	0.07%
2021/07/19	23	15.52	0	0.00	15.53	23	19,554	0.12%
2021/07/16	3	15.62	0	0.00	15.79	3	19,740	0.02%
2021/07/15	7	15.64	0	0.00	15.66	7	19,976	0.04%
2021/07/14	36	15.63	0	0.00	15.56	36	21,265	0.17%
2021/07/13	13	15.76	10	15.82	15.77	3	23,780	0.01%
2021/07/12	27	16.01	22	16.23	15.97	5	23,627	0.02%
2021/07/08	1	16.61	41	16.54	16.51	-40	23,256	-0.17%
2021/07/07	11	16.35	5	16.38	16.33	6	23,318	0.03%
2021/07/06	8	16.80	3	16.78	16.80	5	23,069	0.02%
2021/07/05	6	16.95	1	16.88	16.95	5	23,188	0.02%
2021/07/02	34	17.11	0	0.00	17.13	34	23,000	0.15%
2021/07/01	2	16.89	18	16.86	16.86	-16	23,139	-0.07%
2021/06/30	18	16.97	0.5	16.99	16.98	17.5	23,294	0.08%
2021/06/29	1	16.74	7.5	16.74	16.81	-6.5	23,402	-0.03%
2021/06/28	50	16.55	2	16.51	16.58	48	23,536	0.20%
2021/06/25	2	16.35	29	16.35	16.34	-27	23,726	-0.11%
2021/06/24	1	16.36	3	16.34	16.32	-2	24,042	-0.01%
2021/06/23	83.1	16.45	9	16.47	16.36	74.1	24,336	0.30%
2021/06/22	30	16.34	4	16.28	16.34	26	24,478	0.11%
2021/06/21	0	0.00	38	16.17	16.19	-38	24,686	-0.15%
2021/06/18	8	16.23	0	0.00	16.20	8	24,922	0.03%
2021/06/17	2	15.94	0	0.00	15.94	2	25,037	0.01%
2021/06/16	65	16.18	11	16.15	16.01	54	25,399	0.21%
2021/06/15	88	16.06	2	16.02	16.12	86	25,698	0.33%
2021/06/11	1	15.70	0	0.00	15.70	1	25,737	0.00%
2021/06/09	15	15.57	0	0.00	15.59	15	26,724	0.06%
2021/06/08	10	15.82	0	0.00	15.82	10	27,005	0.04%
2021/06/07	14	15.84	2	15.85	15.78	12	27,546	0.04%
2021/06/03	0	0.00	3	15.58	15.64	-3	28,237	-0.01%
2021/06/02	1	15.62	0	0.00	15.57	1	28,868	0.00%
2021/05/31	1	15.41	20	15.46	15.45	-19	30,091	-0.06%
2021/05/28	2	15.44	0	0.00	15.45	2	30,633	0.01%
2021/05/26	1	15.50	0	0.00	15.51	1	32,429	0.00%
2021/05/24	0	0.00	1	15.46	15.43	-1	34,450	0.00%
2021/05/21	1	15.30	6	15.35	15.37	-5	35,572	-0.01%
2021/05/20	0	0.00	3	15.10	15.11	-3	36,705	-0.01%
2021/05/19	1	15.10	2	15.12	15.10	-1	38,054	0.00%
2021/05/17	3	15.08	2	15.12	15.08	1	41,069	0.00%
2021/05/14	9	15.24	2	15.23	15.24	7	42,480	0.02%
2021/05/13	5	15.14	0	0.00	15.26	5	44,424	0.01%
2021/05/12	19	15.15	41	15.15	15.15	-22	46,373	-0.05%
2021/05/11	16	15.39	5	15.40	15.38	11	47,834	0.02%
2021/05/10	1	15.50	11	15.49	15.50	-10	50,017	-0.02%
2021/05/07	1	15.60	3	15.69	15.57	-2	52,920	0.00%
2021/05/06	8	15.74	14	15.70	15.68	-6	55,981	-0.01%
2021/05/05	1	15.42	0	0.00	15.57	1	59,247	0.00%
2021/05/04	14	15.39	55	15.41	15.40	-41	63,631	-0.06%
2021/05/03	6	15.51	452	15.47	15.52	-446	67,693	-0.66%	大賣/鉅額交易
2021/04/29	1.5	15.37	3	15.35	15.35	-1.5	70,822	0.00%
2021/04/28	24	15.53	63	15.51	15.50	-39	74,738	-0.05%
2021/04/27	10	15.63	2	15.63	15.60	8	79,267	0.01%
2021/04/26	16.2	15.85	4	15.75	15.85	12.2	85,029	0.01%
2021/04/23	17	15.76	0	0.00	15.73	17	91,362	0.02%
2021/04/22	37	16.46	0	0.00	16.02	37	100,844	0.04%
2021/04/21	32	16.30	5	16.32	16.26	27	115,846	0.02%
2021/04/20	103.2	17.21	15	17.00	16.85	88.2	150,211	0.06%	大買/
2021/04/19	73.1	16.48	0	0.00	17.91	73.1	193,276	0.04%