富邦越南 (00885)-凱基-彰化券商分點個股進出

台股 » 個股 » 富邦越南 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦越南

(00885)

可現股當沖

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

立即追蹤
本地時間:13:30

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	0.00	4	11.44	11.43	-4	5,946	-0.07%
2024/11/19	1	11.40	0	0.00	11.42	1	6,051	0.02%
2024/11/15	5	11.50	0	0.00	11.48	5	6,006	0.08%
2024/11/14	0	0.00	10	11.66	11.68	-10	5,983	-0.17%
2024/11/13	0	0.00	11	11.67	11.65	-11	5,989	-0.18%
2024/11/12	0	0.00	55	11.72	11.75	-55	5,978	-0.92%
2024/11/07	13	11.78	0	0.00	11.80	13	6,026	0.22%
2024/11/06	2	11.65	1	11.65	11.67	1	6,059	0.02%
2024/11/05	1	11.50	0	0.00	11.54	1	6,168	0.02%
2024/11/04	98	11.50	0	0.00	11.49	98	6,281	1.56%
2024/11/01	1	11.67	0	0.00	11.63	1	6,706	0.01%
2024/10/29	0	0.00	20	11.72	11.78	-20	7,074	-0.28%
2024/10/25	10	11.81	0	0.00	11.79	10	7,164	0.14%
2024/10/24	3	11.88	0	0.00	11.86	3	7,161	0.04%
2024/10/23	2	11.95	0	0.00	11.91	2	7,225	0.03%
2024/10/22	1	11.96	0	0.00	11.96	1	7,233	0.01%
2024/10/21	2	11.97	5	12.02	12.01	-3	7,384	-0.04%
2024/10/17	2	12.03	1	12.00	12.00	1	7,417	0.01%
2024/10/16	5	12.11	0	0.00	12.12	5	7,437	0.07%
2024/10/15	11	12.24	0	0.00	12.21	11	7,452	0.15%
2024/10/14	0	0.00	8	12.31	12.31	-8	7,457	-0.11%
2024/10/11	1	12.16	0	0.00	12.19	1	7,415	0.01%
2024/10/09	1	12.09	5	12.09	12.09	-4	7,546	-0.05%
2024/10/08	2	11.99	0	0.00	11.98	2	7,693	0.03%
2024/10/07	0	0.00	10	12.07	12.03	-10	7,742	-0.13%
2024/10/01	0	0.00	10	12.28	12.38	-10	7,672	-0.13%
2024/09/27	1	12.15	0	0.00	12.18	1	7,512	0.01%
2024/09/26	1	12.21	20	12.23	12.24	-19	7,544	-0.25%
2024/09/25	0	0.00	12	12.18	12.17	-12	7,652	-0.16%
2024/09/23	0	0.00	6	12.08	12.08	-6	7,648	-0.08%
2024/09/20	0	0.00	12	12.11	12.17	-12	7,667	-0.16%
2024/09/19	0	0.00	5	12.05	12.02	-5	7,614	-0.07%
2024/09/18	0	0.00	10	12.04	12.05	-10	7,694	-0.13%
2024/09/12	0	0.00	23	12.06	12.05	-23	7,988	-0.29%
2024/09/11	0	0.00	11	11.96	11.96	-11	8,115	-0.14%
2024/09/10	0	0.00	11	12.12	12.08	-11	8,265	-0.13%
2024/09/09	0	0.00	22	12.11	12.11	-22	8,326	-0.26%
2024/09/06	0	12.04	0	0.00	12.02	0	8,233	0.00%
2024/09/05	0.2	11.98	0	0.00	12.08	0.2	8,204	0.00%
2024/09/04	2	11.92	0	0.00	11.95	2	8,119	0.02%
2024/08/30	2	11.97	5	12.03	12.02	-3	8,144	-0.04%
2024/08/28	4	12.06	11	12.01	11.98	-7	8,225	-0.09%
2024/08/27	2	11.99	3	11.98	11.99	-1	8,181	-0.01%
2024/08/22	5	11.94	2	11.93	11.95	3	8,131	0.04%
2024/08/19	1	11.74	2	11.66	11.74	-1	8,173	-0.01%
2024/08/15	6	11.52	0	0.00	11.48	6	8,162	0.07%
2024/08/09	10	11.47	6	11.48	11.48	4	8,382	0.05%
2024/08/06	2	11.22	3	11.20	11.27	-1	8,504	-0.01%
2024/08/05	21	11.37	1	11.41	11.24	20	8,473	0.24%
2024/08/02	10	11.50	10	11.53	11.46	0	8,055	0.00%
2024/08/01	20	11.83	0	0.00	11.84	20	7,766	0.26%
2024/07/31	0	0.00	1	11.82	11.87	-1	7,789	-0.01%
2024/07/30	1	11.85	0	0.00	11.84	1	7,807	0.01%
2024/07/29	2	11.86	0	0.00	11.83	2	7,827	0.03%
2024/07/26	1	11.77	37	11.77	11.76	-36	7,785	-0.46%
2024/07/23	10	11.86	0	0.00	11.86	10	7,730	0.13%
2024/07/22	4	11.82	45	11.82	11.82	-41	7,798	-0.53%
2024/07/19	2	11.91	0	0.00	11.85	2	7,661	0.03%
2024/07/18	1	11.88	0.3	11.93	11.88	0.7	7,693	0.01%
2024/07/17	14	12.00	21	11.98	11.98	-7	7,650	-0.09%
2024/07/15	0	0.00	36	12.05	12.04	-36	7,824	-0.46%
2024/07/12	2	12.07	39	12.09	12.07	-37	8,049	-0.46%
2024/07/10	0	0.00	50	12.10	12.10	-50	8,420	-0.59%
2024/07/08	0	0.00	29	11.98	11.95	-29	8,336	-0.35%
2024/07/05	2	12.05	7	12.01	11.99	-5	8,293	-0.06%
2024/07/04	0	0.00	19	12.06	12.06	-19	8,313	-0.23%
2024/07/03	1	12.03	3	12.05	12.05	-2	8,362	-0.02%
2024/07/02	2	11.96	0	0.00	11.95	2	8,452	0.02%
2024/07/01	10	11.83	13	11.80	11.81	-3	8,428	-0.04%
2024/06/28	7	11.92	0	0.00	11.89	7	8,440	0.08%
2024/06/27	3	11.88	0	0.00	11.86	3	8,491	0.04%
2024/06/26	1	11.92	0	0.00	11.86	1	8,522	0.01%
2024/06/25	5	11.86	0	0.00	11.85	5	8,611	0.06%
2024/06/24	1	11.90	6	11.88	11.89	-5	8,619	-0.06%
2024/06/21	6	11.98	1	11.98	11.97	5	8,617	0.06%
2024/06/18	0	0.00	0.1	12.11	12.13	-0.1	8,805	0.00%
2024/06/14	0.1	12.28	0	0.00	12.28	0.1	8,836	0.00%
2024/06/13	0	0.00	33	12.30	12.28	-33	9,005	-0.37%
2024/06/11	0	0.00	5	12.22	12.16	-5	9,231	-0.05%
2024/06/07	0	0.00	2	12.25	12.25	-2	9,282	-0.02%
2024/06/06	5	12.27	0	0.00	12.30	5	9,446	0.05%
2024/06/05	0	0.00	2	12.35	12.31	-2	9,514	-0.02%
2024/06/03	0	0.00	5	12.08	12.22	-5	9,814	-0.05%
2024/05/30	3	11.96	6	12.04	11.96	-3	9,901	-0.03%
2024/05/28	3	12.09	0	0.00	12.09	3	10,026	0.03%
2024/05/27	0	0.00	30	12.09	12.08	-30	10,475	-0.29%
2024/05/24	0	0.00	1	12.25	12.13	-1	10,513	-0.01%
2024/05/23	0	0.00	7	12.14	12.13	-7	10,645	-0.07%
2024/05/22	10	12.27	0	0.00	12.26	10	10,680	0.09%
2024/05/21	0	0.00	2	12.32	12.29	-2	10,723	-0.02%
2024/05/20	2	12.39	4	12.38	12.35	-2	10,838	-0.02%
2024/05/17	3	12.21	4	12.22	12.24	-1	11,070	-0.01%
2024/05/16	1	12.11	0	0.00	12.16	1	11,207	0.01%
2024/05/14	3	12.03	0	0.00	12.04	3	11,291	0.03%
2024/05/10	0	0.00	1	12.15	12.07	-1	11,205	-0.01%
2024/05/09	2	12.18	5	12.20	12.15	-3	11,132	-0.03%
2024/05/08	2	12.14	0	0.00	12.10	2	11,088	0.02%
2024/05/07	2	12.08	12	12.08	12.08	-10	11,050	-0.09%
2024/05/06	3	12.02	0	0.00	12.02	3	11,026	0.03%
2024/05/03	1.2	11.89	40	11.94	11.96	-38.8	10,959	-0.35%
2024/05/02	1	11.87	51	11.90	11.83	-50	10,934	-0.46%
2024/04/30	2	11.89	0	0.00	11.89	2	10,925	0.02%
2024/04/29	2.8	11.90	0	0.00	11.92	2.8	10,985	0.03%
2024/04/26	0	0.00	10	11.88	11.89	-10	11,002	-0.09%
2024/04/25	0	0.00	20	11.78	11.75	-20	11,000	-0.18%
2024/04/24	6	11.65	0	0.00	11.76	6	11,002	0.05%
2024/04/22	3	11.62	0	0.00	11.63	3	11,031	0.03%
2024/04/19	20	11.52	34	11.69	11.52	-14	11,011	-0.13%
2024/04/18	52	11.71	5	11.70	11.74	47	10,913	0.43%
2024/04/17	10	11.88	0	0.00	11.90	10	10,745	0.09%
2024/04/16	61	11.99	5	11.97	11.90	56	10,650	0.53%
2024/04/15	16	12.55	10	12.52	12.50	6	10,230	0.06%
2024/04/12	22	12.56	0	0.00	12.57	22	10,188	0.22%
2024/04/11	0	0.00	8	12.48	12.50	-8	10,199	-0.08%
2024/04/10	0	0.00	5	12.55	12.53	-5	10,346	-0.05%
2024/04/09	28	12.45	0	0.00	12.45	28	10,361	0.27%
2024/04/08	38	12.51	0	0.00	12.48	38	10,358	0.37%
2024/04/03	6	12.71	0	0.00	12.68	6	10,281	0.06%
2024/04/02	10	12.67	0	0.00	12.70	10	10,339	0.10%
2024/04/01	5	12.75	43	12.80	12.71	-38	10,314	-0.37%
2024/03/28	41	12.90	35.5	12.89	12.85	5.5	10,424	0.05%
2024/03/27	0	0.00	7	12.81	12.76	-7	10,360	-0.07%
2024/03/26	5	12.74	9	12.72	12.76	-4	10,316	-0.04%
2024/03/25	0	0.00	20	12.85	12.81	-20	10,376	-0.19%
2024/03/22	2	12.76	25	12.81	12.82	-23	10,424	-0.22%
2024/03/21	22	12.62	25	12.67	12.69	-3	10,360	-0.03%
2024/03/20	0	0.00	2	12.56	12.51	-2	10,408	-0.02%
2024/03/19	0	0.00	10	12.54	12.56	-10	10,501	-0.10%
2024/03/18	3	12.30	14	12.57	12.29	-11	10,354	-0.11%
2024/03/14	1	12.66	9	12.68	12.74	-7.9	10,067	-0.08%
2024/03/13	3.2	12.51	53	12.51	12.52	-49.8	9,917	-0.50%
2024/03/12	0.2	12.45	87	12.44	12.44	-86.8	9,916	-0.87%
2024/03/11	0.2	12.56	4	12.49	12.55	-3.8	9,805	-0.04%
2024/03/08	1.5	12.61	31	12.65	12.57	-29.5	9,765	-0.30%
2024/03/07	0	0.00	12	12.60	12.60	-12	9,614	-0.12%
2024/03/06	0	0.00	19	12.65	12.61	-19	9,520	-0.20%
2024/03/05	10	12.59	0	0.00	12.58	10	9,461	0.11%
2024/03/04	4	12.61	21	12.60	12.62	-17	9,433	-0.18%
2024/03/01	5	12.51	16	12.51	12.54	-11	9,453	-0.12%
2024/02/29	5	12.53	30	12.49	12.48	-25	9,402	-0.27%
2024/02/27	10.2	12.21	110	12.12	12.23	-99.8	9,222	-1.08%	大賣/
2024/02/26	16.5	12.09	85	12.10	12.07	-68.5	9,143	-0.75%
2024/02/23	11	12.27	20	12.32	12.33	-9	8,998	-0.10%
2024/02/22	4.2	12.30	10	12.29	12.28	-5.8	9,022	-0.06%
2024/02/21	6.2	12.35	10	12.33	12.29	-3.8	9,370	-0.04%
2024/02/20	6	12.31	40	12.28	12.31	-34	9,248	-0.37%
2024/02/19	2	11.95	0	0.00	12.05	2	9,010	0.02%
2024/02/16	17	11.92	0	0.00	11.93	17	9,058	0.19%
2024/02/15	1	11.87	0	0.00	11.91	1	8,992	0.01%
2024/02/05	6	11.76	15	11.79	11.79	-9	8,919	-0.10%
2024/02/02	3	11.78	2	11.76	11.76	1	8,976	0.01%
2024/01/30	5	11.75	0	0.00	11.73	5	9,326	0.05%
2024/01/29	1	11.78	0	0.00	11.78	1	9,517	0.01%
2024/01/19	0	0.00	1	11.90	11.91	-1	11,145	-0.01%
2024/01/18	1	11.84	0	0.00	11.82	1	11,659	0.01%
2024/01/17	0	0.00	24	11.80	11.81	-24	11,638	-0.21%
2024/01/15	0	0.00	54	11.71	11.72	-54	11,577	-0.47%
2024/01/12	3	11.70	0	0.00	11.66	3	11,819	0.03%
2024/01/08	0	0.00	56	11.95	11.91	-56	12,180	-0.46%
2024/01/05	0.1	11.90	0	0.00	11.88	0.1	12,194	0.00%
2024/01/04	80	11.93	5	11.87	11.94	75	12,221	0.61%
2024/01/03	1	11.72	5	11.73	11.72	-4	12,132	-0.03%
2023/12/29	5	11.76	42	11.75	11.76	-37	12,144	-0.30%
2023/12/28	1	11.65	0	0.00	11.66	1	12,241	0.01%
2023/12/27	1.5	11.73	5	11.72	11.72	-3.5	12,314	-0.03%
2023/12/25	10.1	11.66	7	11.69	11.66	3.1	12,451	0.02%
2023/12/20	30	11.59	3.5	11.59	11.58	26.5	13,075	0.20%
2023/12/19	47.1	11.50	0.2	11.52	11.50	46.9	13,470	0.35%
2023/12/18	40	11.60	0	0.00	11.60	40	13,482	0.30%
2023/12/15	40	11.69	0	0.00	11.70	40	13,340	0.30%
2023/12/12	52.1	11.94	0	0.00	11.91	52.1	13,442	0.39%
2023/12/11	0	0.00	1	11.90	11.90	-1	13,687	-0.01%
2023/12/08	5	11.81	5	11.84	11.85	0	13,741	0.00%
2023/12/07	0	0.00	3	11.90	11.79	-3	13,867	-0.02%
2023/12/05	10	11.92	2	11.82	11.83	8	13,906	0.06%
2023/12/04	1	11.87	16	11.77	11.87	-15	14,077	-0.11%
2023/12/01	2	11.55	0	0.00	11.62	2	14,108	0.01%
2023/11/30	2	11.68	0	0.00	11.72	2	14,121	0.01%
2023/11/29	0	0.00	5	11.63	11.65	-5	14,170	-0.04%
2023/11/28	24.1	11.53	0	0.00	11.55	24.1	14,210	0.17%
2023/11/27	0	0.00	2	11.68	11.65	-2	14,233	-0.01%
2023/11/24	15	11.60	0	0.00	11.63	15	14,410	0.10%
2023/11/22	1	11.83	0	0.00	11.78	1	14,502	0.01%
2023/11/21	1	11.79	0	0.00	11.78	1	14,650	0.01%
2023/11/20	15.1	11.65	0	0.00	11.75	15.1	14,763	0.10%
2023/11/17	0	0.00	2	12.00	12.03	-2	14,590	-0.01%
2023/11/15	0	0.00	7	12.22	12.23	-7	15,941	-0.04%
2023/11/14	0	0.00	5	12.05	12.03	-5	16,481	-0.03%
2023/11/13	1	12.05	0	0.00	11.99	1	16,650	0.01%
2023/11/10	0	0.00	1	11.97	11.95	-1	16,804	-0.01%
2023/11/09	0	0.00	11	12.07	12.05	-11	16,835	-0.07%
2023/11/07	0	0.00	2	11.72	11.70	-2	17,250	-0.01%
2023/11/06	3	11.69	5	11.70	11.70	-2	17,399	-0.01%
2023/11/03	1	11.59	13	11.60	11.57	-12	17,415	-0.07%
2023/11/02	2	11.25	5	11.30	11.34	-3	17,341	-0.02%
2023/11/01	47	11.01	5	11.07	11.05	42	17,309	0.24%
2023/10/31	5	11.13	0	0.00	11.13	5	17,200	0.03%
2023/10/30	6.2	11.21	0	0.00	11.25	6.2	17,376	0.04%
2023/10/27	83	11.33	10	11.33	11.34	73	17,454	0.42%
2023/10/26	42.4	11.55	0	0.00	11.40	42.4	17,253	0.25%
2023/10/25	3	12.04	0	0.00	12.01	3	16,867	0.02%
2023/10/24	0	0.00	1	11.88	11.88	-1	17,056	-0.01%
2023/10/23	2	11.89	0	0.00	11.82	2	17,115	0.01%
2023/10/20	7.2	11.68	0	0.00	11.67	7.2	17,253	0.04%
2023/10/19	9	11.89	0	0.00	11.89	9	17,264	0.05%
2023/10/13	1	12.60	0	0.00	12.56	1	17,073	0.01%
2023/10/11	20	12.52	5	12.52	12.52	15	17,168	0.09%
2023/10/06	1	12.26	0	0.00	12.22	1	17,191	0.01%
2023/10/05	1	12.41	0	0.00	12.42	1	17,114	0.01%
2023/10/04	5.1	12.17	14	12.20	12.37	-8.9	17,208	-0.05%
2023/10/03	1.5	12.48	0	0.00	12.40	1.5	17,203	0.01%
2023/09/28	4	12.53	30	12.45	12.44	-26	17,291	-0.15%
2023/09/27	11	12.33	0	0.00	12.37	11	17,195	0.06%
2023/09/26	10	12.51	4	12.50	12.46	6	17,121	0.04%
2023/09/25	21	12.98	0	0.00	13.01	21	16,704	0.13%
2023/09/22	41	12.98	1	13.25	12.95	40	16,701	0.24%
2023/09/21	1	13.42	9	13.46	13.40	-8	16,411	-0.05%
2023/09/20	11	13.39	0	0.00	13.37	11	16,443	0.07%
2023/09/19	13	13.28	1.8	13.30	13.29	11.2	16,565	0.07%
2023/09/18	9	13.35	0	0.00	13.29	9	16,897	0.05%
2023/09/15	10	13.52	0	0.00	13.45	10	16,802	0.06%
2023/09/14	5.2	13.60	0	0.00	13.56	5.2	16,734	0.03%
2023/09/12	1	13.67	0	0.00	13.74	1	16,671	0.01%
2023/09/11	0	0.00	33	13.89	13.91	-33	16,692	-0.20%
2023/09/08	1	13.90	5	13.92	13.90	-4	16,784	-0.02%
2023/09/07	0	0.00	14	13.98	13.87	-14	16,997	-0.08%
2023/09/06	2	13.80	1	13.86	13.80	1	16,962	0.01%
2023/09/05	0	0.00	5	13.79	13.75	-5	16,971	-0.03%
2023/09/01	10	13.68	0	0.00	13.64	10	17,380	0.06%
2023/08/31	2	13.68	4	13.63	13.69	-2	17,426	-0.01%
2023/08/30	0.3	13.50	5	13.43	13.38	-4.8	17,464	-0.03%
2023/08/29	1	13.55	11	13.50	13.39	-10	17,419	-0.06%
2023/08/28	2	13.38	0	0.00	13.39	2	17,211	0.01%
2023/08/24	49	13.17	0	0.00	13.19	49	16,962	0.29%
2023/08/23	17	13.27	6	13.28	13.16	11	16,802	0.07%
2023/08/22	46	13.05	0	0.00	12.93	46	16,605	0.28%
2023/08/21	19	13.18	0.1	13.17	13.21	19	16,193	0.12%
2023/08/18	27	13.74	9	13.78	13.56	18	15,283	0.12%
2023/08/17	4	14.03	8	14.03	14.03	-4	14,547	-0.03%
2023/08/16	0	0.00	1	13.84	13.95	-1	14,422	-0.01%
2023/08/15	5	14.08	5	13.98	13.92	0	14,344	0.00%
2023/08/14	1	13.92	26	13.97	14.00	-25	14,240	-0.18%
2023/08/11	1	13.73	0	0.00	13.74	1	13,871	0.01%
2023/08/10	0	0.00	31.7	13.80	13.81	-31.7	13,800	-0.23%
2023/08/09	29	13.98	17	13.97	13.85	12	13,987	0.09%
2023/08/08	4	13.94	13	13.93	13.97	-9	13,927	-0.06%
2023/08/07	8.2	13.82	10	13.79	13.83	-1.9	13,862	-0.01%
2023/08/04	17	13.43	2	13.47	13.60	15	13,756	0.11%
2023/08/02	8.5	13.60	11	13.61	13.52	-2.5	13,539	-0.02%
2023/08/01	26	13.72	61.3	13.79	13.85	-35.3	13,145	-0.27%
2023/07/31	2	13.50	26	13.47	13.54	-24	12,969	-0.19%
2023/07/28	1	13.26	1	13.14	13.29	0	12,789	0.00%
2023/07/27	4	13.22	0	0.00	13.10	4	12,593	0.03%
2023/07/26	3	13.17	5	13.17	13.16	-2	12,467	-0.02%
2023/07/25	4	13.17	0	0.00	13.16	4	12,423	0.03%
2023/07/24	13	13.15	10	13.03	13.17	3	12,315	0.02%
2023/07/21	1	12.86	12	12.69	12.83	-11	12,557	-0.09%
2023/07/20	17	12.74	0	0.00	12.72	17	12,498	0.14%
2023/07/19	0	0.00	15	12.83	12.79	-15	12,471	-0.12%
2023/07/18	1	12.74	3	12.71	12.73	-2	12,431	-0.02%
2023/07/17	1	12.72	45	12.74	12.76	-44	12,347	-0.36%
2023/07/14	12	12.69	13	12.71	12.66	-1	12,274	-0.01%
2023/07/13	0	0.00	40	12.61	12.63	-40	12,216	-0.33%
2023/07/12	1	12.55	0	0.00	12.54	1	12,254	0.01%
2023/07/11	5	12.60	20	12.60	12.58	-15	12,282	-0.12%
2023/07/10	1.4	12.41	10	12.39	12.45	-8.6	12,209	-0.07%
2023/07/07	10	12.23	12	12.16	12.24	-2	12,133	-0.02%
2023/07/06	18	12.28	25	12.29	12.28	-7	12,120	-0.06%
2023/07/05	5	12.31	0	0.00	12.32	5	12,042	0.04%
2023/07/04	1	12.30	0	0.00	12.30	1	12,239	0.01%
2023/07/03	1	12.27	0	0.00	12.29	1	12,624	0.01%
2023/06/30	2	12.24	0	0.00	12.20	2	12,732	0.02%
2023/06/29	5	12.46	2	12.40	12.40	3	12,953	0.02%
2023/06/28	7	12.41	4	12.40	12.43	3	12,891	0.02%
2023/06/27	0.6	12.28	64	12.28	12.28	-63.4	12,868	-0.49%
2023/06/26	8	12.18	5.1	12.13	12.24	2.9	12,867	0.02%
2023/06/21	0	0.00	30	11.98	11.99	-30	12,644	-0.24%
2023/06/20	1	11.86	10	11.89	11.90	-9	12,763	-0.07%
2023/06/19	2	11.93	5.3	11.96	11.90	-3.3	12,952	-0.03%
2023/06/16	1	12.04	0	0.00	12.04	1	13,305	0.01%
2023/06/15	50	11.99	54	11.97	11.96	-4	13,485	-0.03%
2023/06/14	2	12.04	77	12.04	12.04	-75	13,570	-0.55%
2023/06/13	0	0.00	227.6	11.99	11.97	-227.6	13,948	-1.63%	大賣/鉅額交易
2023/06/12	5	11.88	25.1	11.86	11.77	-20.1	13,812	-0.15%
2023/06/09	18	11.75	7	11.78	11.80	11	13,895	0.08%
2023/06/08	3	11.80	38	11.82	11.81	-35	13,962	-0.25%
2023/06/07	3	11.74	32	11.75	11.74	-29	13,788	-0.21%
2023/06/06	4	11.59	5	11.62	11.60	-1	13,648	-0.01%
2023/06/05	14	11.60	35	11.59	11.62	-21	13,740	-0.15%
2023/06/02	0	0.00	20	11.50	11.52	-20	13,714	-0.15%
2023/06/01	2.1	11.42	0	0.00	11.42	2.1	13,735	0.01%
2023/05/31	2	11.49	85	11.48	11.49	-83	13,839	-0.60%
2023/05/30	3	11.48	27	11.48	11.47	-24	13,969	-0.17%
2023/05/29	0	0.00	20	11.38	11.45	-20	14,246	-0.14%
2023/05/26	3	11.41	0	0.00	11.40	3	14,429	0.02%
2023/05/23	0	0.00	5	11.47	11.45	-5	15,177	-0.03%
2023/05/22	2	11.45	10	11.46	11.45	-8	15,404	-0.05%
2023/05/19	3	11.49	10	11.56	11.48	-7	15,437	-0.05%
2023/05/18	0	0.00	2.6	11.53	11.53	-2.6	15,512	-0.02%
2023/05/17	2	11.51	16	11.52	11.53	-14	15,649	-0.09%
2023/05/16	2.1	11.52	15	11.55	11.54	-12.9	15,656	-0.08%
2023/05/15	15	11.55	39	11.52	11.55	-24	15,633	-0.15%
2023/05/12	5	11.39	10	11.39	11.38	-5	15,354	-0.03%
2023/05/11	3	11.33	1	11.36	11.34	2	15,365	0.01%
2023/05/10	1	11.32	15	11.34	11.35	-14	15,591	-0.09%
2023/05/09	0	0.00	21	11.33	11.33	-21	15,629	-0.13%
2023/05/05	16	11.20	0	0.00	11.21	16	15,883	0.10%
2023/05/04	10	11.23	0	0.00	11.25	10	16,492	0.06%
2023/05/03	0	0.00	0.6	11.34	11.29	-0.6	16,755	0.00%
2023/05/02	11	11.31	27	11.32	11.33	-16	17,076	-0.09%
2023/04/28	2	11.22	0	0.00	11.25	2	17,710	0.01%
2023/04/27	13	11.17	0	0.00	11.16	13	17,767	0.07%
2023/04/26	18.5	11.09	0	0.00	11.12	18.5	17,866	0.10%
2023/04/25	12	11.21	5	11.21	11.22	7	17,469	0.04%
2023/04/24	3.6	11.22	6	11.29	11.30	-2.4	17,559	-0.01%
2023/04/21	1.5	11.29	0	0.00	11.28	1.5	17,658	0.01%
2023/04/20	10	11.31	0	0.00	11.30	10	17,866	0.06%
2023/04/19	0	0.00	1	11.35	11.35	-1	18,184	-0.01%
2023/04/18	32	11.34	0	0.00	11.33	32	18,436	0.17%
2023/04/17	18.1	11.33	43	11.34	11.34	-25	18,578	-0.13%
2023/04/14	7	11.41	0	0.00	11.41	7	18,952	0.04%
2023/04/13	2	11.46	0	0.00	11.45	2	19,085	0.01%
2023/04/12	8	11.47	5	11.46	11.47	3	19,252	0.02%
2023/04/11	1	11.37	0	0.00	11.38	1	19,364	0.01%
2023/04/10	1	11.45	0	0.00	11.45	1	19,446	0.01%
2023/04/07	1.1	11.41	0	0.00	11.42	1.1	19,929	0.01%
2023/04/06	2	11.54	41	11.54	11.55	-39	20,061	-0.19%
2023/03/31	2.5	11.38	15	11.39	11.38	-12.5	19,807	-0.06%
2023/03/30	1	11.38	51	11.31	11.37	-50	20,007	-0.25%
2023/03/29	2.1	11.18	2	11.20	11.17	0.1	19,836	0.00%
2023/03/28	21	11.21	6	11.22	11.22	15	20,716	0.07%
2023/03/27	20	11.14	0	0.00	11.15	20	20,723	0.10%
2023/03/24	25	11.07	30.1	11.12	11.11	-5.1	20,877	-0.02%
2023/03/23	15	11.01	0	0.00	11.02	15	20,786	0.07%
2023/03/22	1	11.11	20	11.11	11.11	-19	20,803	-0.09%
2023/03/21	15.5	10.97	6	10.97	10.96	9.5	21,252	0.04%
2023/03/20	59	11.08	0	0.00	11.04	59	20,980	0.28%
2023/03/17	8	11.21	0	0.00	11.20	8	21,046	0.04%
2023/03/16	10.7	11.25	10	11.28	11.24	0.7	21,361	0.00%
2023/03/15	0.5	11.25	2	11.27	11.27	-1.5	21,332	-0.01%
2023/03/14	12	11.20	10	11.16	11.18	2	21,857	0.01%
2023/03/10	11.1	11.20	0.1	11.22	11.21	11	23,537	0.05%
2023/03/09	31	11.25	14	11.26	11.25	17	24,278	0.07%
2023/03/08	14	11.20	0	0.00	11.21	14	24,859	0.06%
2023/03/07	11.1	11.26	0	0.00	11.25	11.1	25,227	0.04%
2023/03/06	3	11.28	4	11.24	11.32	-1	25,624	0.00%
2023/03/03	5	11.23	3	11.27	11.21	2	25,838	0.01%
2023/03/02	23	11.26	0	0.00	11.25	23	26,528	0.09%
2023/03/01	1.1	11.20	16	11.23	11.26	-14.9	26,677	-0.06%
2023/02/24	11	11.40	0	0.00	11.38	11	26,925	0.04%
2023/02/23	33.1	11.42	7	11.46	11.40	26.1	27,100	0.10%
2023/02/22	8.1	11.55	12	11.61	11.54	-3.9	28,121	-0.01%
2023/02/21	17	11.70	30	11.71	11.67	-13	29,372	-0.04%
2023/02/20	1	11.60	24	11.63	11.64	-23	30,110	-0.08%
2023/02/17	1.1	11.50	7	11.52	11.51	-5.9	30,734	-0.02%
2023/02/16	15.1	11.55	10	11.57	11.55	5.1	31,757	0.02%
2023/02/15	5	11.40	10	11.47	11.49	-5	32,287	-0.02%
2023/02/14	10	11.44	6	11.45	11.45	4	32,926	0.01%
2023/02/13	1.7	11.38	0	0.00	11.39	1.7	33,363	0.00%
2023/02/10	6.6	11.43	23	11.43	11.44	-16.4	34,024	-0.05%
2023/02/09	5	11.51	0	0.00	11.50	5	34,532	0.01%
2023/02/08	20.1	11.52	7	11.52	11.50	13.1	34,853	0.04%
2023/02/07	2	11.67	0	0.00	11.60	2	34,552	0.01%
2023/02/06	5.5	11.54	0	0.00	11.60	5.5	34,476	0.02%
2023/02/03	2.5	11.56	0	0.00	11.55	2.5	34,351	0.01%
2023/02/02	55.1	11.59	0	0.00	11.62	55.1	34,391	0.16%
2023/02/01	4.9	11.82	27	11.92	11.81	-22.1	33,838	-0.07%
2023/01/31	70.3	11.77	0	0.00	11.75	70.3	33,627	0.21%
2023/01/30	4	11.97	45.5	11.99	11.94	-41.5	33,439	-0.12%
2023/01/17	6	11.55	3	11.53	11.58	3	33,050	0.01%
2023/01/16	5	11.55	0	0.00	11.52	5	33,367	0.02%
2023/01/12	2	11.54	0	0.00	11.55	2	33,535	0.01%
2023/01/11	2.1	11.58	2	11.55	11.59	0.1	33,496	0.00%
2023/01/10	5.1	11.50	0	0.00	11.43	5.1	33,361	0.02%
2023/01/09	30	11.59	23	11.62	11.59	7	33,250	0.02%
2023/01/06	16	11.63	0	0.00	11.61	16	33,026	0.05%
2023/01/05	6	11.58	1	11.61	11.58	5	32,930	0.02%
2023/01/04	3	11.37	0	0.00	11.49	3	32,893	0.01%
2023/01/03	12	11.08	0	0.00	11.18	12	32,702	0.04%
2022/12/30	26	11.10	0	0.00	11.13	26	33,184	0.08%
2022/12/29	10.1	11.00	5	11.00	11.03	5.1	33,391	0.02%
2022/12/28	1.1	10.89	0	0.00	10.99	1.1	33,518	0.00%
2022/12/27	71.7	10.79	0	0.00	10.88	71.7	33,567	0.21%
2022/12/26	25	11.01	7	11.13	10.99	18	33,175	0.05%
2022/12/23	26	11.09	1	11.07	11.05	25	32,988	0.08%
2022/12/22	36.1	11.21	9	11.21	11.18	27.1	32,826	0.08%
2022/12/21	16	11.17	0	0.00	11.19	16	32,532	0.05%
2022/12/20	135.2	11.33	7	11.31	11.09	128.2	32,326	0.40%	大買/鉅額交易
2022/12/19	44.2	11.62	45	11.69	11.71	-0.8	31,460	0.00%
2022/12/16	11.1	11.70	61	11.60	11.70	-49.9	31,300	-0.16%
2022/12/15	10	11.75	0	0.00	11.75	10	30,985	0.03%
2022/12/14	88	11.73	5	11.72	11.72	83	30,814	0.27%
2022/12/13	60.2	11.67	0	0.00	11.58	60.2	30,536	0.20%
2022/12/12	5.1	11.81	0	0.00	11.89	5.1	29,774	0.02%
2022/12/09	74	11.89	11	11.90	11.95	63	29,529	0.21%
2022/12/08	12	11.79	55.5	11.99	12.01	-43.5	29,070	-0.15%
2022/12/07	13	11.62	12	11.69	11.76	1	28,524	0.00%
2022/12/06	27.1	11.94	51	12.01	11.91	-23.9	27,951	-0.09%
2022/12/05	8.4	11.91	91	11.95	12.07	-82.6	27,276	-0.30%
2022/12/02	78.1	11.28	0	0.00	11.35	78.1	25,992	0.30%
2022/12/01	38.2	11.58	78	11.60	11.63	-39.8	25,191	-0.16%
2022/11/30	12.9	11.31	17	11.27	11.27	-4.1	24,382	-0.02%
2022/11/29	6.8	11.02	7	10.99	11.00	-0.2	23,677	0.00%
2022/11/28	5.1	10.83	0	0.00	11.06	5.1	23,084	0.02%
2022/11/25	69.5	10.64	2	10.60	10.64	67.5	22,452	0.30%
2022/11/24	61	10.59	20	10.65	10.51	41	22,034	0.19%
2022/11/23	21.5	10.80	12	10.80	10.79	9.5	21,179	0.04%
2022/11/22	13	10.81	13	10.87	10.85	0	20,994	0.00%
2022/11/21	123	11.02	10	11.08	10.93	113	20,541	0.55%	大買/鉅額交易
2022/11/18	64.2	11.06	98	11.12	10.91	-33.8	20,094	-0.17%
2022/11/17	18	10.73	255	10.57	10.88	-237	18,589	-1.27%	大賣/鉅額交易
2022/11/16	41.5	10.02	33	10.26	10.33	8.5	17,184	0.05%
2022/11/15	120.2	10.13	6	10.21	10.17	114.2	16,295	0.70%	大買/鉅額交易
2022/11/14	94.5	10.05	18	10.01	10.00	76.5	15,495	0.49%
2022/11/11	245	10.39	8	10.42	10.22	237	14,409	1.64%	大買/鉅額交易
2022/11/10	36	10.34	3	10.22	10.21	33	13,686	0.24%
2022/11/09	24	10.77	0	0.00	10.77	24	12,868	0.19%
2022/11/08	28	10.80	0	0.00	10.71	28	12,355	0.23%
2022/11/07	44	11.05	0	0.00	11.01	44	11,667	0.38%
2022/11/04	39.5	11.06	0	0.00	11.19	39.5	11,046	0.36%
2022/11/03	5	11.32	0	0.00	11.40	5	10,539	0.05%
2022/10/31	6	11.57	0	0.00	11.35	6	10,402	0.06%
2022/10/28	0	0.00	10	11.53	11.49	-10	10,315	-0.10%
2022/10/27	1	11.31	10	11.31	11.31	-9	10,261	-0.09%
2022/10/26	8	11.27	0	0.00	11.20	8	10,296	0.08%
2022/10/25	7.5	11.20	6	11.23	11.37	1.5	10,191	0.01%
2022/10/24	10.5	11.45	1	11.49	11.34	9.5	9,939	0.10%
2022/10/21	16.2	12.03	0.1	12.27	11.82	16.1	9,573	0.17%
2022/10/20	2	12.25	0	0.00	12.27	2	9,179	0.02%
2022/10/18	100	12.41	0	0.00	12.47	100	8,990	1.11%
2022/10/17	20	12.44	0	0.00	12.33	20	8,991	0.22%
2022/10/14	0.1	12.58	2	12.63	12.61	-1.9	8,869	-0.02%
2022/10/13	1.5	12.32	0	0.00	12.25	1.5	8,820	0.02%
2022/10/11	4	12.24	3	12.18	12.14	1	8,544	0.01%
2022/10/07	82	12.39	0	0.00	12.33	82	8,213	1.00%
2022/10/06	12.2	13.04	3	12.93	12.93	9.2	7,495	0.12%
2022/10/05	8	13.09	0	0.00	13.06	8	7,060	0.11%
2022/10/04	5	13.18	0	0.00	13.05	5	6,743	0.07%
2022/10/03	13.5	13.19	0	0.00	13.11	13.5	6,429	0.21%
2022/09/30	1.8	13.36	7	13.38	13.38	-5.2	6,330	-0.08%
2022/09/29	1	13.80	0	0.00	13.76	1	6,274	0.02%
2022/09/28	4.1	13.93	82	13.79	13.79	-77.9	6,402	-1.22%
2022/09/27	0.2	14.08	0	0.00	14.09	0.2	6,341	0.00%
2022/09/26	5	14.18	0	0.00	14.07	5	6,326	0.08%
2022/09/23	0	0.00	3.8	14.49	14.43	-3.8	6,261	-0.06%
2022/09/22	0.5	14.40	2	14.39	14.38	-1.5	6,315	-0.02%
2022/09/21	37	14.40	0	0.00	14.41	37	6,373	0.58%
2022/09/20	10.1	14.50	5	14.49	14.47	5.1	6,428	0.08%
2022/09/19	15.3	14.56	0	0.00	14.56	15.3	6,628	0.23%
2022/09/16	1	14.66	0	0.00	14.66	1	6,712	0.01%
2022/09/15	3.5	14.67	23	14.67	14.67	-19.5	6,797	-0.29%
2022/09/14	28.8	14.60	0	0.00	14.58	28.8	6,948	0.41%
2022/09/13	22.5	14.82	10	14.83	14.78	12.5	7,187	0.17%
2022/09/12	6	14.82	0	0.00	14.83	6	7,341	0.08%
2022/09/08	8.7	14.69	0	0.00	14.74	8.7	7,659	0.11%
2022/09/07	2.8	14.85	0	0.00	14.84	2.8	7,846	0.04%
2022/09/06	0	0.00	5	14.97	14.99	-5	8,177	-0.06%
2022/09/02	0	0.00	4	14.74	14.74	-4	8,485	-0.05%
2022/09/01	10	14.70	0	0.00	14.72	10	8,501	0.12%
2022/08/31	3.5	14.76	10	14.78	14.79	-6.5	8,534	-0.08%
2022/08/29	15.8	14.64	0	0.00	14.62	15.8	8,799	0.18%
2022/08/26	5	15.01	10	14.99	14.88	-5	8,823	-0.06%
2022/08/25	51	14.82	0	0.00	14.87	51	8,804	0.58%
2022/08/23	2	14.55	30	14.54	14.55	-28	8,999	-0.31%
2022/08/22	4.3	14.69	36	14.66	14.64	-31.7	9,237	-0.34%
2022/08/19	7	14.90	0	0.00	14.92	7	9,383	0.07%
2022/08/18	21	14.89	1	14.90	14.91	20	9,499	0.21%
2022/08/17	1	14.81	1	14.80	14.81	0	9,595	0.00%
2022/08/16	1	14.75	0	0.00	14.75	1	9,752	0.01%
2022/08/15	6.4	14.69	47	14.73	14.76	-40.6	9,861	-0.41%
2022/08/12	2	14.53	4	14.51	14.58	-2	9,843	-0.02%
2022/08/10	8	14.50	1	14.49	14.52	7	10,055	0.07%
2022/08/09	8	14.50	5	14.52	14.51	3	10,716	0.03%
2022/08/08	0	0.00	1	14.48	14.51	-1	11,151	-0.01%
2022/08/05	0	0.00	10.4	14.49	14.49	-10.4	11,612	-0.09%
2022/08/04	2.1	14.44	1	14.50	14.45	1.1	11,637	0.01%
2022/08/03	11.5	14.34	1	14.37	14.38	10.5	11,567	0.09%
2022/08/02	1	14.24	1	14.25	14.25	0	11,712	0.00%
2022/08/01	7	14.11	2	14.06	14.18	5	11,801	0.04%
2022/07/29	0.4	14.07	0	0.00	14.05	0.4	11,831	0.00%
2022/07/28	2.1	13.85	21	13.82	13.96	-18.9	11,981	-0.16%
2022/07/27	0.3	13.75	17	13.72	13.77	-16.7	11,990	-0.14%
2022/07/26	0	0.00	1	13.80	13.80	-1	11,998	-0.01%
2022/07/25	52	13.79	0	0.00	13.76	52	12,104	0.43%
2022/07/22	15.3	13.87	1	13.88	13.85	14.3	12,144	0.12%
2022/07/20	2	13.78	1	13.79	13.84	1	12,668	0.01%
2022/07/19	0.6	13.64	0	0.00	13.60	0.6	12,681	0.00%
2022/07/18	3	13.74	13	13.78	13.73	-10	12,737	-0.08%
2022/07/15	2	13.73	1	13.73	13.76	1	12,951	0.01%
2022/07/14	1.1	13.56	9	13.56	13.61	-7.9	13,183	-0.06%
2022/07/13	0	0.00	1	13.58	13.64	-1	13,277	-0.01%
2022/07/12	1.4	13.45	25	13.47	13.48	-23.6	13,391	-0.18%
2022/07/11	1	13.49	0	0.00	13.53	1	13,394	0.01%
2022/07/08	7	13.52	1	13.50	13.52	6	13,375	0.04%
2022/07/07	51.6	13.28	1	13.38	13.40	50.6	13,348	0.38%
2022/07/06	21.8	13.57	0	0.00	13.51	21.8	13,284	0.16%
2022/07/05	1.9	13.79	0	0.00	13.78	1.9	13,138	0.01%
2022/07/04	2	13.82	0	0.00	13.83	2	13,099	0.02%
2022/07/01	3.6	13.77	0	0.00	13.67	3.6	13,168	0.03%
2022/06/30	1	13.94	3	13.92	13.93	-2	13,167	-0.02%
2022/06/29	4	13.86	0	0.00	13.90	4	13,079	0.03%
2022/06/28	5	13.82	2	13.86	13.87	3	12,995	0.02%
2022/06/27	7	13.82	4	13.80	13.85	3	13,002	0.02%
2022/06/24	1	13.76	22	13.71	13.77	-21	12,778	-0.16%
2022/06/23	11.6	13.64	4	13.70	13.63	7.6	12,767	0.06%
2022/06/22	6.1	13.72	0	0.00	13.72	6.1	12,676	0.05%
2022/06/21	72.8	13.69	0	0.00	13.79	72.8	12,527	0.58%
2022/06/20	18	13.79	2	13.95	13.78	16	12,279	0.13%
2022/06/17	28.5	13.84	0	0.00	13.80	28.5	12,160	0.23%
2022/06/16	43.3	14.02	36	14.07	14.01	7.3	11,853	0.06%
2022/06/15	47.3	14.09	0	0.00	14.07	47.3	11,650	0.41%
2022/06/14	11.2	14.21	0	0.00	14.27	11.2	11,297	0.10%
2022/06/13	54	14.65	1	14.47	14.46	53	11,135	0.48%
2022/06/10	3.3	14.89	0	0.00	14.88	3.3	10,982	0.03%
2022/06/09	7	14.90	1	14.95	14.90	6	11,142	0.05%
2022/06/08	3	14.90	61	14.78	14.90	-58	11,119	-0.52%
2022/06/07	58.3	14.69	0	0.00	14.66	58.3	11,050	0.53%
2022/06/06	19.5	14.72	10	14.80	14.83	9.5	10,896	0.09%
2022/06/02	0.2	14.89	32	14.84	14.87	-31.8	10,868	-0.29%
2022/05/31	32	14.70	0	0.00	14.73	32	10,895	0.29%
2022/05/30	12	14.80	2	14.93	14.82	10	10,705	0.09%
2022/05/27	1.1	14.82	12	14.80	14.77	-10.9	10,475	-0.10%
2022/05/26	10.6	14.73	0	0.00	14.76	10.6	10,225	0.10%
2022/05/25	1.1	14.46	0	0.00	14.51	1.1	10,024	0.01%
2022/05/24	8.8	14.29	0	0.00	14.37	8.8	9,971	0.09%
2022/05/23	7	14.52	2	14.55	14.47	5	9,772	0.05%
2022/05/20	2.6	14.70	1	14.62	14.72	1.6	9,709	0.02%
2022/05/19	7.8	14.35	3	14.46	14.53	4.8	9,682	0.05%
2022/05/18	17	14.45	8	14.50	14.61	9	9,554	0.09%
2022/05/17	52.9	13.99	5	14.05	14.00	47.9	9,290	0.52%
2022/05/16	16.1	14.31	0	0.00	14.31	16.1	8,639	0.19%
2022/05/13	44.3	14.71	0	0.00	14.75	44.3	8,213	0.54%
2022/05/12	43.2	15.04	0	0.00	15.00	43.2	7,777	0.56%
2022/05/10	10.2	15.06	0	0.00	15.21	10.2	7,616	0.13%
2022/05/09	6.2	15.45	0	0.00	15.31	6.2	7,373	0.08%
2022/05/06	3	15.76	0	0.00	15.81	3	7,177	0.04%
2022/05/05	9.2	15.83	0	0.00	15.77	9.2	7,170	0.13%
2022/05/04	5	15.92	0	0.00	15.94	5	7,068	0.07%
2022/04/29	3	15.90	2	15.88	15.98	1	7,423	0.01%
2022/04/28	2.5	15.80	2	15.78	15.80	0.5	7,380	0.01%
2022/04/27	11	15.57	2	15.47	15.45	9	7,442	0.12%
2022/04/26	50.2	15.53	0	0.00	15.45	50.2	7,856	0.64%
2022/04/25	3	16.01	1	16.05	15.92	2	7,824	0.03%
2022/04/22	11	16.11	0	0.00	16.18	11	7,836	0.14%
2022/04/21	45.7	16.20	0	0.00	16.20	45.7	7,835	0.58%
2022/04/20	26.7	16.40	40	16.44	16.43	-13.3	7,614	-0.17%
2022/04/19	15.7	16.69	0	0.00	16.72	15.7	7,662	0.20%
2022/04/18	8.3	16.79	70	16.87	16.75	-61.7	7,666	-0.80%
2022/04/15	8.6	16.96	4	16.97	16.98	4.6	7,570	0.06%
2022/04/14	2	17.05	0	0.00	17.05	2	7,581	0.03%
2022/04/13	7.7	16.99	10	17.07	17.07	-2.3	7,643	-0.03%
2022/04/12	0	0.00	10	17.23	17.06	-10	7,759	-0.13%
2022/04/11	2.7	17.12	0	0.00	17.07	2.7	7,736	0.03%
2022/04/07	3.2	17.21	0	0.00	17.18	3.2	7,727	0.04%
2022/04/06	1	17.26	53	17.28	17.33	-52	7,675	-0.68%
2022/04/01	0	0.00	2	17.05	17.12	-2	7,669	-0.03%
2022/03/30	6	17.12	1	17.14	17.01	5	7,818	0.06%
2022/03/29	13.3	17.04	0	0.00	17.09	13.3	7,842	0.17%
2022/03/28	6.3	17.06	1	17.07	17.04	5.3	7,848	0.07%
2022/03/25	0	0.00	30	17.23	17.15	-30	7,838	-0.38%
2022/03/24	2	17.22	3	17.23	17.23	-1	7,891	-0.01%
2022/03/23	61	17.29	12	17.29	17.34	49	7,937	0.62%
2022/03/22	40	17.13	0	0.00	17.21	40	7,894	0.51%
2022/03/21	6	16.83	0	0.00	16.94	6	7,865	0.08%
2022/03/18	7.2	16.81	10	16.83	16.78	-2.8	7,915	-0.04%
2022/03/17	0	0.00	2	16.95	16.93	-2	7,860	-0.03%
2022/03/16	4	16.81	0	0.00	16.80	4	7,864	0.05%
2022/03/15	14.3	16.76	2	16.69	16.72	12.3	7,839	0.16%
2022/03/14	26	16.84	0	0.00	16.80	26	7,815	0.33%
2022/03/10	3	17.15	0	0.00	17.17	3	8,049	0.04%
2022/03/09	16	17.05	0	0.00	17.09	16	8,016	0.20%
2022/03/08	4	17.06	4	17.05	17.07	0	8,032	0.00%
2022/03/07	14.3	17.09	0	0.00	17.19	14.3	7,960	0.18%
2022/03/04	0	0.00	5	17.18	17.21	-5	7,876	-0.06%
2022/03/03	0	0.00	5	17.13	17.14	-5	8,087	-0.06%
2022/03/02	1	17.10	0	0.00	17.12	1	8,277	0.01%
2022/03/01	4	17.13	2	17.15	17.15	2	8,310	0.02%
2022/02/25	7	17.13	1	17.09	17.11	6	8,397	0.07%
2022/02/24	2.9	17.12	71	17.11	17.02	-68.1	8,438	-0.81%
2022/02/22	62.9	17.08	0	0.00	17.07	62.9	8,560	0.73%
2022/02/21	1	17.27	1	17.28	17.27	0	8,566	0.00%
2022/02/17	0	0.00	24	17.20	17.18	-24	8,637	-0.28%
2022/02/16	1	17.24	3	17.23	17.21	-2	8,694	-0.02%
2022/02/15	15	17.03	0	0.00	17.02	15	8,690	0.17%
2022/02/14	1	17.10	46	17.06	17.08	-45	8,721	-0.52%
2022/02/11	1	17.26	1	17.26	17.24	0	8,683	0.00%
2022/02/10	1	17.34	3	17.32	17.33	-2	8,716	-0.02%
2022/02/08	1.8	17.29	0	0.00	17.25	1.8	8,893	0.02%
2022/01/26	2	16.98	0	0.00	17.08	2	8,948	0.02%
2022/01/25	8.1	16.58	5	16.54	16.58	3.1	8,926	0.03%
2022/01/24	7	16.86	0	0.00	16.80	7	8,800	0.08%
2022/01/21	3	17.04	0	0.00	17.04	3	8,754	0.03%
2022/01/20	1	16.94	6	17.03	17.05	-5	8,846	-0.06%
2022/01/19	61.1	16.80	0	0.00	16.88	61.1	8,791	0.70%
2022/01/18	30	17.14	0	0.00	17.15	30	8,248	0.36%
2022/01/17	10	17.47	0	0.00	17.45	10	7,884	0.13%
2022/01/14	11	17.51	0	0.00	17.55	11	7,747	0.14%
2022/01/12	29	17.61	0	0.00	17.55	29	7,625	0.38%
2022/01/11	3	17.85	0.2	17.92	17.87	2.8	7,373	0.04%
2022/01/06	1	17.96	0	0.00	18.06	1	7,459	0.01%
2022/01/05	17	18.09	14	18.05	18.08	3	7,565	0.04%
2022/01/03	6	17.70	7	17.72	17.71	-1	7,782	-0.01%
2021/12/29	7	17.66	0	0.00	17.65	7	7,941	0.09%
2021/12/28	1	17.69	17	17.73	17.73	-16	7,993	-0.20%
2021/12/24	2	17.48	0	0.00	17.48	2	7,927	0.03%
2021/12/23	3	17.53	0	0.00	17.49	3	7,906	0.04%
2021/12/21	0	0.00	2	17.66	17.72	-2	8,059	-0.02%
2021/12/20	1	17.61	0	0.00	17.60	1	8,036	0.01%
2021/12/17	22	17.64	2	17.60	17.61	20	8,017	0.25%
2021/12/16	1	17.65	3	17.66	17.63	-2	8,017	-0.02%
2021/12/15	1	17.61	0	0.00	17.63	1	8,092	0.01%
2021/12/14	4	17.60	1	17.59	17.64	3	8,117	0.04%
2021/12/13	1	17.46	10	17.52	17.54	-9	8,116	-0.11%
2021/12/08	3	17.42	0	0.00	17.44	3	8,184	0.04%
2021/12/07	25	17.08	0	0.00	17.23	25	8,164	0.31%
2021/12/06	40	17.35	0	0.00	17.31	40	8,013	0.50%
2021/12/03	5	17.77	4	17.77	17.76	1	7,850	0.01%
2021/12/02	5	17.79	0	0.00	17.79	5	7,917	0.06%
2021/12/01	0	0.00	3	17.83	17.79	-3	7,992	-0.04%
2021/11/30	1	17.80	0	0.00	17.90	1	7,944	0.01%
2021/11/29	7	17.62	20	17.57	17.72	-13	7,894	-0.16%
2021/11/26	1	17.82	0	0.00	17.86	1	7,700	0.01%
2021/11/25	1	17.78	2	17.73	17.82	-1	7,565	-0.01%
2021/11/24	2	17.57	6	17.62	17.63	-4	7,559	-0.05%
2021/11/23	16	17.30	0	0.00	17.31	16	7,582	0.21%
2021/11/22	7	17.31	0	0.00	17.35	7	7,583	0.09%
2021/11/19	0	0.00	0.3	17.50	17.50	-0.3	7,536	0.00%
2021/11/18	1	17.50	168	17.52	17.55	-167	7,729	-2.16%	大賣/鉅額交易
2021/11/17	5	17.46	20	17.49	17.50	-15	7,916	-0.19%
2021/11/16	3	17.58	20	17.48	17.49	-17	8,312	-0.20%
2021/11/15	3	17.48	1	17.48	17.52	2	8,388	0.02%
2021/11/11	14	17.34	2	17.41	17.40	12	8,682	0.14%
2021/11/10	4	17.36	0	0.00	17.32	4	8,886	0.05%
2021/11/09	6	17.46	11	17.45	17.46	-5	9,092	-0.05%
2021/11/08	0	0.00	1	17.34	17.50	-1	9,200	-0.01%
2021/11/04	10	17.11	0	0.00	17.11	10	9,790	0.10%
2021/11/03	1	17.19	22	17.18	17.18	-21	9,873	-0.21%
2021/11/02	0	0.00	7	17.20	17.23	-7	9,918	-0.07%
2021/11/01	0	0.00	0.1	17.26	17.22	-0.1	9,940	0.00%
2021/10/29	0.1	17.17	0	0.00	17.14	0.1	9,996	0.00%
2021/10/28	4	16.92	2	17.03	17.03	2	10,027	0.02%
2021/10/27	0.2	16.84	30	16.81	16.84	-29.8	9,967	-0.30%
2021/10/26	5	16.59	0	0.00	16.54	5	10,011	0.05%
2021/10/25	1	16.62	0	0.00	16.66	1	10,012	0.01%
2021/10/19	2	16.80	0	0.00	16.78	2	10,562	0.02%
2021/10/18	0	0.00	2	16.79	16.83	-2	10,737	-0.02%
2021/10/15	1	16.84	3	16.85	16.85	-2	10,956	-0.02%
2021/10/14	5	16.80	15	16.84	16.80	-10	11,598	-0.09%
2021/10/13	2	16.90	16	16.95	16.92	-14	12,159	-0.12%
2021/10/12	0	0.00	10	16.86	16.91	-10	12,489	-0.08%
2021/10/08	2	16.46	26	16.43	16.44	-24	12,525	-0.19%
2021/10/07	1	16.41	2	16.42	16.42	-1	13,139	-0.01%
2021/10/05	4	16.09	1	16.09	16.20	3	14,363	0.02%
2021/10/04	2	16.12	0	0.00	16.11	2	14,423	0.01%
2021/10/01	4	16.06	0	0.00	16.07	4	14,655	0.03%
2021/09/29	2	15.98	2	15.97	16.00	0	15,325	0.00%
2021/09/28	9	16.01	0	0.00	16.06	9	15,703	0.06%
2021/09/27	5	16.16	0	0.00	16.17	5	15,768	0.03%
2021/09/24	1	16.19	0	0.00	16.21	1	15,929	0.01%
2021/09/23	1	16.24	3	16.25	16.21	-2	16,148	-0.01%
2021/09/22	3	16.06	3	16.09	16.11	0	16,340	0.00%
2021/09/17	1	16.25	0	0.00	16.26	1	16,455	0.01%
2021/09/16	1	16.22	2	16.20	16.23	-1	16,510	-0.01%
2021/09/15	1	16.06	0.3	16.10	16.10	0.8	16,558	0.00%
2021/09/13	1	16.19	0.4	16.16	16.12	0.6	16,964	0.00%
2021/09/09	0	0.00	1	16.05	16.13	-1	17,336	-0.01%
2021/09/08	2	16.11	0	0.00	16.11	2	17,425	0.01%
2021/09/07	0	0.00	4	16.22	16.22	-4	17,500	-0.02%
2021/09/03	1	16.24	6	16.24	16.23	-5	17,756	-0.03%
2021/09/02	2	16.22	0	0.00	16.21	2	17,795	0.01%
2021/08/31	1	16.15	0	0.00	16.18	1	18,033	0.01%
2021/08/27	3	15.96	1	16.05	16.05	2	18,350	0.01%
2021/08/26	0	0.00	2	16.14	16.15	-2	18,293	-0.01%
2021/08/25	4	16.02	0.5	16.04	15.98	3.5	18,360	0.02%
2021/08/24	29	15.95	3	16.00	15.95	26	18,403	0.14%
2021/08/23	9	16.18	20	16.07	16.11	-11	18,318	-0.06%
2021/08/20	0	0.00	34	16.59	16.36	-34	18,108	-0.19%
2021/08/19	0	0.00	15	16.34	16.36	-15	17,746	-0.08%
2021/08/18	0	0.00	9	16.36	16.44	-9	17,632	-0.05%
2021/08/17	0	0.00	7	16.52	16.39	-7	17,512	-0.04%
2021/08/16	1	16.52	13	16.40	16.44	-12	17,417	-0.07%
2021/08/13	5	16.30	3	16.32	16.29	2	17,262	0.01%
2021/08/12	8	16.46	0	0.00	16.47	8	17,091	0.05%
2021/08/11	6	16.46	9	16.53	16.58	-3	17,003	-0.02%
2021/08/10	1	16.52	53	16.43	16.55	-52	16,813	-0.31%
2021/08/09	0	0.00	7	16.24	16.23	-7	16,516	-0.04%
2021/08/06	1	16.20	1	16.20	16.22	0	16,436	0.00%
2021/08/05	11	16.12	2	16.12	16.14	9	16,429	0.05%
2021/08/04	0.3	16.23	3	16.25	16.21	-2.8	16,642	-0.02%
2021/08/03	1	16.11	12	16.08	16.13	-11	16,703	-0.07%
2021/08/02	11	15.98	2	16.01	16.01	9	16,597	0.05%
2021/07/29	0.5	15.74	0	0.00	15.74	0.5	16,755	0.00%
2021/07/28	3.5	15.64	0	0.00	15.64	3.5	16,821	0.02%
2021/07/27	0	0.00	2	15.71	15.72	-2	17,025	-0.01%
2021/07/26	12	15.52	10	15.48	15.49	2	17,482	0.01%
2021/07/23	0	0.00	1	15.81	15.72	-1	17,839	-0.01%
2021/07/22	2	15.68	0	0.00	15.69	2	18,370	0.01%
2021/07/21	5	15.61	1	15.60	15.61	4	18,841	0.02%
2021/07/20	57	15.28	21	15.31	15.27	36	19,392	0.19%
2021/07/19	32	15.55	15	15.66	15.53	17	19,554	0.09%
2021/07/16	24	15.74	4	15.78	15.79	20	19,740	0.10%
2021/07/15	34	15.65	4	15.64	15.66	30	19,976	0.15%
2021/07/14	24	15.63	10	15.61	15.56	14	21,265	0.07%
2021/07/13	40	15.81	0	0.00	15.77	40	23,780	0.17%
2021/07/12	50	16.05	10	15.90	15.97	40	23,627	0.17%
2021/07/09	19	16.38	0	0.00	16.37	19	23,058	0.08%
2021/07/08	32	16.57	3	16.52	16.51	29	23,256	0.12%
2021/07/07	40.1	16.35	7	16.38	16.33	33.1	23,318	0.14%
2021/07/06	18	16.79	0	0.00	16.80	18	23,069	0.08%
2021/07/05	42	16.94	20	17.19	16.95	22	23,188	0.09%
2021/07/02	21	17.04	15	17.07	17.13	6	23,000	0.03%
2021/07/01	33	16.85	8	16.86	16.86	25	23,139	0.11%
2021/06/30	33	16.97	0	0.00	16.98	33	23,294	0.14%
2021/06/29	51	16.80	11	16.73	16.81	40	23,402	0.17%
2021/06/28	17	16.48	33	16.50	16.58	-16	23,536	-0.07%
2021/06/25	8	16.34	0	0.00	16.34	8	23,726	0.03%
2021/06/24	15	16.31	5	16.31	16.32	10	24,042	0.04%
2021/06/23	36	16.43	6	16.46	16.36	30	24,336	0.12%
2021/06/22	5	16.33	8	16.27	16.34	-3	24,478	-0.01%
2021/06/21	21	16.20	1	16.21	16.19	20	24,686	0.08%
2021/06/18	16	16.20	1	16.20	16.20	15	24,922	0.06%
2021/06/17	11	15.95	9	15.95	15.94	2	25,037	0.01%
2021/06/16	13	16.05	9	16.09	16.01	4	25,399	0.02%
2021/06/15	0	0.00	20	16.02	16.12	-20	25,698	-0.08%
2021/06/11	0	0.00	3	15.61	15.70	-3	25,737	-0.01%
2021/06/10	2	15.61	5	15.64	15.59	-3	26,195	-0.01%
2021/06/09	15	15.56	0	0.00	15.59	15	26,724	0.06%
2021/06/08	8	15.85	0	0.00	15.82	8	27,005	0.03%
2021/06/07	5	15.87	6	15.93	15.78	-1	27,546	0.00%
2021/06/04	2	15.80	2	15.73	15.78	0	27,823	0.00%
2021/06/02	0	0.00	66	15.62	15.57	-66	28,868	-0.23%
2021/06/01	2	15.46	14	15.56	15.58	-12	29,479	-0.04%
2021/05/31	62	15.51	55	15.55	15.45	7	30,091	0.02%
2021/05/28	5	15.44	0	0.00	15.45	5	30,633	0.02%
2021/05/27	2	15.50	0	0.00	15.48	2	31,490	0.01%
2021/05/26	53	15.54	0	0.00	15.51	53	32,429	0.16%
2021/05/25	2	15.49	0	0.00	15.51	2	33,424	0.01%
2021/05/24	26	15.46	55	15.47	15.43	-29	34,450	-0.08%
2021/05/21	42	15.37	0	0.00	15.37	42	35,572	0.12%
2021/05/20	1	15.10	0	0.00	15.11	1	36,705	0.00%
2021/05/19	20	15.11	3	15.10	15.10	17	38,054	0.04%
2021/05/18	27	15.18	1	15.19	15.14	26	39,554	0.07%
2021/05/17	10	15.09	6	15.13	15.08	4	41,069	0.01%
2021/05/14	0.1	15.28	1	15.23	15.24	-0.9	42,480	0.00%
2021/05/13	0	0.00	9	15.25	15.26	-9	44,424	-0.02%
2021/05/12	39	15.22	131	15.18	15.15	-92	46,373	-0.20%	大賣/
2021/05/11	32.1	15.40	59	15.42	15.38	-26.9	47,834	-0.06%
2021/05/10	3	15.49	53	15.53	15.50	-50	50,017	-0.10%
2021/05/07	37	15.61	7	15.71	15.57	30	52,920	0.06%
2021/05/06	7.1	15.72	7	15.66	15.68	0.1	55,981	0.00%
2021/05/05	53	15.48	89	15.53	15.57	-36	59,247	-0.06%
2021/05/04	49.1	15.46	46	15.56	15.40	3.1	63,631	0.00%
2021/05/03	16	15.43	2	15.47	15.52	14	67,693	0.02%
2021/04/29	9	15.36	0	0.00	15.35	9	70,822	0.01%
2021/04/28	48.2	15.55	5.1	15.53	15.50	43.1	74,738	0.06%
2021/04/27	26.1	15.63	31	15.65	15.60	-4.9	79,267	-0.01%
2021/04/26	147.4	15.82	1	15.86	15.85	146.4	85,029	0.17%	大買/鉅額交易
2021/04/23	57.1	15.77	5.1	15.79	15.73	52	91,362	0.06%
2021/04/22	64.3	16.41	101	16.33	16.02	-36.7	100,844	-0.04%	大賣/
2021/04/21	19.2	16.29	24.3	16.27	16.26	-5.1	115,846	0.00%
2021/04/20	71.3	17.03	363	17.31	16.85	-291.7	150,211	-0.19%	大賣/鉅額交易
2021/04/19	566.3	16.62	93	17.37	17.91	473.3	193,276	0.24%	大買/鉅額交易