富邦越南 (00885)-凱基-宜蘭券商分點個股進出

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

富邦越南

(00885)

可現股當沖

股價
11.53
漲跌
▲0.10
漲幅
+0.87%
成交量
3,464張
產業
上市
341人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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
2024/11/20	3	11.32	0	0.00	11.42	3	6,032	0.05%
2024/11/13	5	11.64	0	0.00	11.65	5	5,989	0.08%
2024/11/05	5	11.54	0	0.00	11.54	5	6,168	0.08%
2024/11/04	10	11.49	0	0.00	11.49	10	6,281	0.16%
2024/10/28	0	0.00	41	11.73	11.72	-41	7,145	-0.57%
2024/10/25	0.1	11.82	0	0.00	11.79	0.1	7,164	0.00%
2024/10/21	0	0.00	0.1	12.03	12.01	-0.1	7,384	0.00%
2024/10/04	1	12.05	0	0.00	12.05	1	7,758	0.01%
2024/10/01	2	12.33	0	0.00	12.38	2	7,672	0.03%
2024/09/23	0	0.00	1	12.15	12.08	-1	7,648	-0.01%
2024/09/20	0	0.00	0.4	12.13	12.17	-0.4	7,667	-0.01%
2024/09/12	0	0.00	20	12.05	12.05	-20	7,988	-0.25%
2024/09/11	0	0.00	23	11.97	11.96	-23	8,115	-0.28%
2024/09/10	0	0.00	0	12.15	12.08	0	8,265	0.00%
2024/09/09	0	0.00	1	12.13	12.11	-1	8,326	-0.01%
2024/08/28	0	0.00	1	12.00	11.98	-1	8,225	-0.01%
2024/08/27	0	0.00	4	11.97	11.99	-4	8,181	-0.05%
2024/08/26	0	0.00	1	11.95	11.93	-1	8,141	-0.01%
2024/08/22	0	0.00	1	11.92	11.95	-1	8,131	-0.01%
2024/08/21	0	0.00	1	11.80	11.83	-1	8,130	-0.01%
2024/08/14	0	0.00	5	11.52	11.49	-5	8,252	-0.06%
2024/08/06	1	11.15	0	0.00	11.27	1	8,504	0.01%
2024/08/05	1	11.30	0	0.00	11.24	1	8,473	0.01%
2024/08/02	7	11.49	0	0.00	11.46	7	8,055	0.09%
2024/07/29	0	0.00	1	11.87	11.83	-1	7,827	-0.01%
2024/07/26	1	11.71	0	0.00	11.76	1	7,785	0.01%
2024/07/23	10	11.87	0	0.00	11.86	10	7,730	0.13%
2024/07/22	1	11.81	0	0.00	11.82	1	7,798	0.01%
2024/07/19	2	11.88	0	0.00	11.85	2	7,661	0.03%
2024/07/17	0	0.00	1	12.05	11.98	-1	7,650	-0.01%
2024/07/15	0	0.00	11	12.04	12.04	-11	7,824	-0.14%
2024/07/11	0	0.00	2	12.17	12.12	-2	8,085	-0.02%
2024/07/10	0	0.00	5	12.09	12.10	-5	8,420	-0.06%
2024/07/08	1	12.00	8	12.05	11.95	-7	8,336	-0.08%
2024/07/03	10	12.01	11	12.00	12.05	-1	8,362	-0.01%
2024/07/02	5	11.83	5	11.95	11.95	0	8,452	0.00%
2024/07/01	20	11.82	0	0.00	11.81	20	8,428	0.24%
2024/06/28	15	11.88	5	11.91	11.89	10	8,440	0.12%
2024/06/27	2	11.88	0	0.00	11.86	2	8,491	0.02%
2024/06/25	1	11.86	0	0.00	11.85	1	8,611	0.01%
2024/06/24	1	11.88	0	0.00	11.89	1	8,619	0.01%
2024/06/21	0	0.00	1	11.96	11.97	-1	8,617	-0.01%
2024/06/20	0	0.00	1	12.04	12.02	-1	8,575	-0.01%
2024/06/19	5	12.09	1	12.12	12.03	4	8,756	0.05%
2024/06/14	0	0.00	2	12.29	12.28	-2	8,836	-0.02%
2024/06/13	0	0.00	15	12.28	12.28	-15	9,005	-0.17%
2024/05/30	0	0.00	16	12.01	11.96	-16	9,901	-0.16%
2024/05/29	2	12.16	0	0.00	12.12	2	9,984	0.02%
2024/05/24	0	0.00	5	12.13	12.13	-5	10,513	-0.05%
2024/05/22	0	0.00	11	12.28	12.26	-11	10,680	-0.10%
2024/05/13	0	0.00	32	12.08	12.01	-32	11,274	-0.28%
2024/05/09	0	0.00	6	12.14	12.15	-6	11,132	-0.05%
2024/05/08	0	0.00	15	12.15	12.10	-15	11,088	-0.14%
2024/05/07	0	0.00	1	12.08	12.08	-1	11,050	-0.01%
2024/04/29	18	11.90	0	0.00	11.92	18	10,985	0.16%
2024/04/24	12	11.67	0	0.00	11.76	12	11,002	0.11%
2024/04/23	0	0.00	1	11.67	11.69	-1	11,040	-0.01%
2024/04/19	1	11.50	0	0.00	11.52	1	11,011	0.01%
2024/04/18	3	11.75	0	0.00	11.74	3	10,913	0.03%
2024/04/16	4	11.99	0	0.00	11.90	4	10,650	0.04%
2024/04/02	3	12.71	1.7	12.69	12.70	1.3	10,339	0.01%
2024/03/29	0	0.00	0	12.90	12.82	0	10,327	0.00%
2024/03/28	0	0.00	2	12.91	12.85	-2	10,424	-0.02%
2024/03/26	0	0.00	20	12.72	12.76	-20	10,316	-0.19%
2024/03/22	0	0.00	2	12.84	12.82	-2	10,424	-0.02%
2024/03/21	0	0.00	3	12.70	12.69	-3	10,360	-0.03%
2024/03/20	0	0.00	5	12.53	12.51	-5	10,408	-0.05%
2024/03/19	0	0.00	5	12.45	12.56	-5	10,501	-0.05%
2024/03/18	0	0.00	1	12.31	12.29	-1	10,354	-0.01%
2024/03/15	0	0.00	1.8	12.65	12.53	-1.8	10,153	-0.02%
2024/03/14	0	0.00	1	12.66	12.74	-1	10,067	-0.01%
2024/03/13	0	0.00	19	12.44	12.52	-19	9,917	-0.19%
2024/03/08	1	12.72	7	12.72	12.57	-6	9,765	-0.06%
2024/03/05	5	12.59	0	0.00	12.58	5	9,461	0.05%
2024/03/04	0	0.00	2	12.62	12.62	-2	9,433	-0.02%
2024/02/29	0	0.00	3	12.51	12.48	-3	9,402	-0.03%
2024/02/27	0	0.00	7	12.12	12.23	-7	9,222	-0.08%
2024/02/26	8	12.10	0	0.00	12.07	8	9,143	0.09%
2024/02/23	0	0.00	2	12.30	12.33	-2	8,998	-0.02%
2024/02/22	0	0.00	1	12.29	12.28	-1	9,022	-0.01%
2024/02/20	0	0.00	14	12.22	12.31	-14	9,248	-0.15%
2024/02/19	0	0.00	3	12.01	12.05	-3	9,010	-0.03%
2024/02/16	5	11.95	1	11.93	11.93	4	9,058	0.04%
2024/02/15	1	11.87	9	11.91	11.91	-8	8,992	-0.09%
2024/01/23	0	0.00	5	11.90	11.86	-5	10,639	-0.05%
2024/01/22	0	0.00	1	11.98	11.89	-1	10,788	-0.01%
2024/01/19	0	0.00	4	11.91	11.91	-4	11,145	-0.04%
2024/01/18	0	0.00	1	11.81	11.82	-1	11,659	-0.01%
2024/01/17	0	0.00	4	11.82	11.81	-4	11,638	-0.03%
2024/01/10	0	0.00	3	11.85	11.86	-3	12,156	-0.02%
2024/01/08	0	0.00	109	11.94	11.91	-109	12,180	-0.89%	大賣/鉅額交易
2024/01/04	0	0.00	2	11.85	11.94	-2	12,221	-0.02%
2024/01/03	0	0.00	20	11.66	11.72	-20	12,132	-0.16%
2023/12/28	1	11.65	0	0.00	11.66	1	12,241	0.01%
2023/12/27	1	11.72	0	0.00	11.72	1	12,314	0.01%
2023/12/26	100	11.74	0	0.00	11.72	100	12,394	0.81%
2023/12/25	1	11.60	2	11.66	11.66	-1	12,451	-0.01%
2023/12/19	3	11.50	0	0.00	11.50	3	13,470	0.02%
2023/12/18	1	11.62	1	11.58	11.60	0	13,482	0.00%
2023/12/15	1	11.72	0	0.00	11.70	1	13,340	0.01%
2023/12/14	0.8	11.86	20	11.81	11.80	-19.2	13,258	-0.14%
2023/12/13	2	11.91	0	0.00	11.90	2	13,296	0.02%
2023/12/12	20	11.92	0	0.00	11.91	20	13,442	0.15%
2023/12/11	1	11.87	0	0.00	11.90	1	13,687	0.01%
2023/11/30	10	11.70	0	0.00	11.72	10	14,121	0.07%
2023/11/29	1	11.64	0	0.00	11.65	1	14,170	0.01%
2023/11/28	1	11.52	0	0.00	11.55	1	14,210	0.01%
2023/11/22	0	0.00	6	11.76	11.78	-6	14,502	-0.04%
2023/11/21	12	11.76	0	0.00	11.78	12	14,650	0.08%
2023/11/20	5	11.62	0	0.00	11.75	5	14,763	0.03%
2023/11/17	0	0.00	8	12.08	12.03	-8	14,590	-0.05%
2023/11/15	10	12.20	0	0.00	12.23	10	15,941	0.06%
2023/11/14	3	12.03	0	0.00	12.03	3	16,481	0.02%
2023/11/10	0	0.00	1	11.97	11.95	-1	16,804	-0.01%
2023/11/09	0	0.00	1	11.97	12.05	-1	16,835	-0.01%
2023/11/06	1.2	11.61	0	0.00	11.70	1.2	17,399	0.01%
2023/11/03	0	0.00	18	11.57	11.57	-18	17,415	-0.10%
2023/11/02	1.9	11.26	0	0.00	11.34	1.9	17,341	0.01%
2023/11/01	9	11.03	0	0.00	11.05	9	17,309	0.05%
2023/10/31	1	11.15	0	0.00	11.13	1	17,200	0.01%
2023/10/30	5	11.24	1	11.23	11.25	4	17,376	0.02%
2023/10/27	18	11.32	0	0.00	11.34	18	17,454	0.10%
2023/10/26	6	11.47	0	0.00	11.40	6	17,253	0.03%
2023/10/25	7	12.01	0	0.00	12.01	7	16,867	0.04%
2023/10/24	5	11.88	0	0.00	11.88	5	17,056	0.03%
2023/10/23	0	0.00	2	11.93	11.82	-2	17,115	-0.01%
2023/10/20	1	11.65	0	0.00	11.67	1	17,253	0.01%
2023/10/19	9	12.06	2.8	12.06	11.89	6.2	17,264	0.04%
2023/10/18	2	12.29	0	0.00	12.27	2	17,011	0.01%
2023/10/13	5	12.60	0	0.00	12.56	5	17,073	0.03%
2023/10/11	5	12.50	0	0.00	12.52	5	17,168	0.03%
2023/10/06	5	12.27	0	0.00	12.22	5	17,191	0.03%
2023/10/05	0	0.00	2	12.43	12.42	-2	17,114	-0.01%
2023/10/04	1	12.14	2	12.20	12.37	-1	17,208	-0.01%
2023/09/26	3.4	12.54	0	0.00	12.46	3.4	17,121	0.02%
2023/09/25	2	13.00	0	0.00	13.01	2	16,704	0.01%
2023/09/21	0	0.00	1	13.42	13.40	-1	16,411	-0.01%
2023/09/12	1	13.72	0	0.00	13.74	1	16,671	0.01%
2023/09/07	0	0.00	8	13.97	13.87	-8	16,997	-0.05%
2023/09/01	2	13.66	0	0.00	13.64	2	17,380	0.01%
2023/08/30	1	13.51	0	0.00	13.38	1	17,464	0.01%
2023/08/29	0	0.00	4	13.52	13.39	-4	17,419	-0.02%
2023/08/22	1	13.12	0	0.00	12.93	1	16,605	0.01%
2023/08/21	6	13.21	0	0.00	13.21	6	16,193	0.04%
2023/08/18	4	13.67	1	13.56	13.56	3	15,283	0.02%
2023/08/17	0	0.00	4	14.03	14.03	-4	14,547	-0.03%
2023/08/16	2	13.93	0	0.00	13.95	2	14,422	0.01%
2023/08/15	1	13.97	0	0.00	13.92	1	14,344	0.01%
2023/08/14	0	0.00	5	13.91	14.00	-5	14,240	-0.04%
2023/08/08	0	0.00	6	13.97	13.97	-6	13,927	-0.04%
2023/08/04	6	13.37	10	13.55	13.60	-4	13,756	-0.03%
2023/08/02	10	13.54	4	13.65	13.52	6	13,539	0.04%
2023/07/31	0	0.00	17.5	13.38	13.54	-17.5	12,969	-0.13%
2023/07/28	0	0.00	1	13.30	13.29	-1	12,789	-0.01%
2023/07/27	0.1	13.13	12	13.14	13.10	-11.9	12,593	-0.09%
2023/07/25	4	13.24	0	0.00	13.16	4	12,423	0.03%
2023/07/24	5	13.17	34	13.12	13.17	-29	12,315	-0.24%
2023/07/21	6	12.84	0	0.00	12.83	6	12,557	0.05%
2023/07/19	0.2	12.80	1	12.82	12.79	-0.8	12,471	-0.01%
2023/07/18	0	0.00	0.2	12.74	12.73	-0.2	12,431	0.00%
2023/07/13	2	12.64	1	12.66	12.63	1	12,216	0.01%
2023/07/12	1	12.53	5	12.53	12.54	-4	12,254	-0.03%
2023/07/10	5	12.45	0	0.00	12.45	5	12,209	0.04%
2023/07/07	1	12.24	0	0.00	12.24	1	12,133	0.01%
2023/06/29	5	12.45	4	12.38	12.40	1	12,953	0.01%
2023/06/26	0	0.00	92.4	12.19	12.24	-92.4	12,867	-0.72%
2023/06/21	0	0.00	1.3	12.00	11.99	-1.3	12,644	-0.01%
2023/06/20	5	11.85	0	0.00	11.90	5	12,763	0.04%
2023/06/19	1	11.89	0	0.00	11.90	1	12,952	0.01%
2023/06/16	4	12.00	0	0.00	12.04	4	13,305	0.03%
2023/06/15	3	11.98	0	0.00	11.96	3	13,485	0.02%
2023/06/14	9	12.05	0	0.00	12.04	9	13,570	0.07%
2023/06/12	0	0.00	1	11.86	11.77	-1	13,812	-0.01%
2023/06/09	10	11.77	7	11.75	11.80	3	13,895	0.02%
2023/06/08	4	11.83	7	11.82	11.81	-3	13,962	-0.02%
2023/06/07	0	0.00	5	11.73	11.74	-5	13,788	-0.04%
2023/06/05	2	11.62	3	11.61	11.62	-1	13,740	-0.01%
2023/06/02	0	0.00	10	11.51	11.52	-10	13,714	-0.07%
2023/06/01	2	11.41	0	0.00	11.42	2	13,735	0.01%
2023/05/29	1	11.38	44	11.43	11.45	-43	14,246	-0.30%
2023/05/25	3	11.39	0	0.00	11.41	3	14,882	0.02%
2023/05/24	5	11.40	0	0.00	11.40	5	14,983	0.03%
2023/05/23	5	11.50	0	0.00	11.45	5	15,177	0.03%
2023/05/22	12	11.45	0	0.00	11.45	12	15,404	0.08%
2023/05/19	0	0.00	11	11.51	11.48	-11	15,437	-0.07%
2023/05/18	0	0.00	3	11.54	11.53	-3	15,512	-0.02%
2023/05/15	0	0.00	1	11.54	11.55	-1	15,633	-0.01%
2023/05/12	3	11.37	2	11.39	11.38	1	15,354	0.01%
2023/05/09	4	11.31	0	0.00	11.33	4	15,629	0.03%
2023/05/08	2	11.29	0	0.00	11.29	2	15,765	0.01%
2023/05/05	0	0.00	35	11.20	11.21	-35	15,883	-0.22%
2023/05/04	2	11.23	0	0.00	11.25	2	16,492	0.01%
2023/05/03	1	11.28	0	0.00	11.29	1	16,755	0.01%
2023/05/02	4	11.32	0	0.00	11.33	4	17,076	0.02%
2023/04/26	0	0.00	15	11.08	11.12	-15	17,866	-0.08%
2023/04/19	0	0.00	10	11.35	11.35	-10	18,184	-0.05%
2023/04/14	3.1	11.42	0	0.00	11.41	3.1	18,952	0.02%
2023/04/13	0	0.00	0.2	11.46	11.45	-0.2	19,085	0.00%
2023/04/12	10	11.45	4	11.47	11.47	6	19,252	0.03%
2023/04/10	5	11.45	10	11.46	11.45	-5	19,446	-0.03%
2023/04/06	11	11.55	0	0.00	11.55	11	20,061	0.05%
2023/03/30	1	11.25	21	11.29	11.37	-20	20,007	-0.10%
2023/03/29	0	0.00	1	11.16	11.17	-1	19,836	-0.01%
2023/03/28	0	0.00	0.1	11.25	11.22	-0.1	20,716	0.00%
2023/03/27	0	0.00	1.9	11.17	11.15	-1.9	20,723	-0.01%
2023/03/23	0.1	11.07	0	0.00	11.02	0.1	20,786	0.00%
2023/03/21	20.2	11.00	0	0.00	10.96	20.2	21,252	0.10%
2023/03/20	17.1	11.10	5	11.09	11.04	12.1	20,980	0.06%
2023/03/17	11	11.27	5	11.24	11.20	6	21,046	0.03%
2023/03/16	10	11.28	26	11.30	11.24	-16	21,361	-0.07%
2023/03/15	0	0.00	1.1	11.27	11.27	-1.1	21,332	-0.01%
2023/03/14	1	11.21	0	0.00	11.18	1	21,857	0.00%
2023/03/13	2	11.31	4	11.31	11.33	-2	22,930	-0.01%
2023/03/10	0	0.00	6	11.22	11.21	-6	23,537	-0.03%
2023/03/09	0	0.00	7.9	11.27	11.25	-7.9	24,278	-0.03%
2023/03/08	5	11.20	0.4	11.24	11.21	4.6	24,859	0.02%
2023/03/07	5	11.24	0	0.00	11.25	5	25,227	0.02%
2023/03/06	4	11.24	1	11.35	11.32	3	25,624	0.01%
2023/03/03	3.2	11.22	1	11.27	11.21	2.2	25,838	0.01%
2023/03/02	1	11.27	10.8	11.34	11.25	-9.8	26,528	-0.04%
2023/03/01	18.3	11.24	1	11.28	11.26	17.3	26,677	0.06%
2023/02/23	13	11.44	0	0.00	11.40	13	27,100	0.05%
2023/02/22	1	11.54	1	11.58	11.54	0	28,121	0.00%
2023/02/21	2	11.70	14	11.69	11.67	-12	29,372	-0.04%
2023/02/20	3	11.62	2	11.62	11.64	1	30,110	0.00%
2023/02/17	5	11.53	0	0.00	11.51	5	30,734	0.02%
2023/02/16	21	11.57	3	11.56	11.55	18	31,757	0.06%
2023/02/15	1	11.42	1	11.50	11.49	0	32,287	0.00%
2023/02/14	7	11.45	0	0.00	11.45	7	32,926	0.02%
2023/02/13	2	11.37	2	11.39	11.39	0	33,363	0.00%
2023/02/10	25	11.44	0	0.00	11.44	25	34,024	0.07%
2023/02/09	3	11.49	0	0.00	11.50	3	34,532	0.01%
2023/02/08	13	11.50	0	0.00	11.50	13	34,853	0.04%
2023/02/07	7	11.63	0	0.00	11.60	7	34,552	0.02%
2023/02/06	6	11.52	30	11.54	11.60	-24	34,476	-0.07%
2023/02/03	1	11.55	4	11.58	11.55	-3	34,351	-0.01%
2023/02/02	33.2	11.59	0	0.00	11.62	33.2	34,391	0.10%
2023/02/01	14	11.82	0	0.00	11.81	14	33,838	0.04%
2023/01/31	8	11.79	0	0.00	11.75	8	33,627	0.02%
2023/01/30	5	11.96	0	0.00	11.94	5	33,439	0.01%
2023/01/17	0	0.00	70	11.55	11.58	-70	33,050	-0.21%
2023/01/16	20	11.51	9	11.54	11.52	11	33,367	0.03%
2023/01/11	10	11.52	3	11.60	11.59	7	33,496	0.02%
2023/01/10	16	11.49	20	11.54	11.43	-4	33,361	-0.01%
2023/01/09	20	11.63	2	11.60	11.59	18	33,250	0.05%
2023/01/06	10	11.61	0	0.00	11.61	10	33,026	0.03%
2023/01/05	20	11.58	51	11.58	11.58	-31	32,930	-0.09%
2023/01/04	0	0.00	3	11.43	11.49	-3	32,893	-0.01%
2023/01/03	30	11.16	24	11.18	11.18	6	32,702	0.02%
2022/12/30	20	11.12	1	11.14	11.13	19	33,184	0.06%
2022/12/28	0.2	10.92	0	0.00	10.99	0.2	33,518	0.00%
2022/12/26	1	11.05	0	0.00	10.99	1	33,175	0.00%
2022/12/23	0.2	11.13	12	11.06	11.05	-11.8	32,988	-0.04%
2022/12/22	3.2	11.19	0	0.00	11.18	3.2	32,826	0.01%
2022/12/21	0.2	11.21	0	0.00	11.19	0.2	32,532	0.00%
2022/12/20	75	11.24	20	11.32	11.09	55	32,326	0.17%
2022/12/19	10	11.64	0	0.00	11.71	10	31,460	0.03%
2022/12/16	2	11.61	1	11.63	11.70	1	31,300	0.00%
2022/12/15	6	11.70	6	11.76	11.75	0	30,985	0.00%
2022/12/14	3	11.74	0	0.00	11.72	3	30,814	0.01%
2022/12/13	27	11.65	20	11.61	11.58	7	30,536	0.02%
2022/12/12	0	0.00	7	11.91	11.89	-7	29,774	-0.02%
2022/12/09	1	11.86	2	11.93	11.95	-1	29,529	0.00%
2022/12/08	10	11.85	30	11.90	12.01	-20	29,070	-0.07%
2022/12/07	22	11.69	18	11.71	11.76	4	28,524	0.01%
2022/12/06	3	11.95	25	11.96	11.91	-22	27,951	-0.08%
2022/12/05	7	11.84	11	11.81	12.07	-4	27,276	-0.01%
2022/12/02	26	11.32	45	11.33	11.35	-19	25,992	-0.07%
2022/12/01	10	11.65	0	0.00	11.63	10	25,191	0.04%
2022/11/30	10	11.31	6	11.26	11.27	4	24,382	0.02%
2022/11/29	23	11.06	20	11.05	11.00	3	23,677	0.01%
2022/11/28	4	10.86	0	0.00	11.06	4	23,084	0.02%
2022/11/24	32	10.64	28	10.53	10.51	4	22,034	0.02%
2022/11/23	15	10.68	15	10.79	10.79	0	21,179	0.00%
2022/11/22	0	0.00	62	10.79	10.85	-62	20,994	-0.30%
2022/11/21	22	10.99	20	10.93	10.93	2	20,541	0.01%
2022/11/18	28	11.02	28	11.02	10.91	0	20,094	0.00%
2022/11/17	23	10.59	11	10.77	10.88	12	18,589	0.06%
2022/11/16	24	10.04	23.3	10.22	10.33	0.7	17,184	0.00%
2022/11/15	44	10.12	30	10.16	10.17	14	16,295	0.09%
2022/11/14	42	9.99	6	9.99	10.00	36	15,495	0.23%
2022/11/11	28	10.31	30	10.27	10.22	-2	14,409	-0.01%
2022/11/10	70	10.27	9	10.52	10.21	61	13,686	0.45%
2022/11/09	5	10.77	0	0.00	10.77	5	12,868	0.04%
2022/11/08	12	10.80	1	10.72	10.71	11	12,355	0.09%
2022/11/07	23	11.08	4	11.01	11.01	19	11,667	0.16%
2022/11/04	5	11.09	0	0.00	11.19	5	11,046	0.05%
2022/10/31	1	11.42	0	0.00	11.35	1	10,402	0.01%
2022/10/28	2	11.51	1	11.60	11.49	1	10,315	0.01%
2022/10/27	1	11.31	0	0.00	11.31	1	10,261	0.01%
2022/10/26	1	11.26	0	0.00	11.20	1	10,296	0.01%
2022/10/24	2	11.66	0	0.00	11.34	2	9,939	0.02%
2022/10/21	4.2	12.04	0	0.00	11.82	4.2	9,573	0.04%
2022/10/19	6	12.47	0	0.00	12.34	6	9,092	0.07%
2022/10/17	0	0.00	2	12.35	12.33	-2	8,991	-0.02%
2022/10/14	1	12.58	1	12.58	12.61	0	8,869	0.00%
2022/10/13	2	12.37	0	0.00	12.25	2	8,820	0.02%
2022/10/12	10	12.43	0	0.00	12.44	10	8,658	0.12%
2022/10/11	7	12.20	0	0.00	12.14	7	8,544	0.08%
2022/10/07	2	12.37	0	0.00	12.33	2	8,213	0.02%
2022/10/06	2	12.93	0	0.00	12.93	2	7,495	0.03%
2022/10/05	4	13.07	0	0.00	13.06	4	7,060	0.06%
2022/10/04	4	13.14	0	0.00	13.05	4	6,743	0.06%
2022/09/30	2	13.39	0	0.00	13.38	2	6,330	0.03%
2022/09/28	1	13.88	0	0.00	13.79	1	6,402	0.02%
2022/09/27	1	14.05	0	0.00	14.09	1	6,341	0.02%
2022/09/26	4	14.19	0	0.00	14.07	4	6,326	0.06%
2022/09/21	2	14.47	0	0.00	14.41	2	6,373	0.03%
2022/09/20	1	14.49	15	14.50	14.47	-14	6,428	-0.22%
2022/09/19	1	14.56	0	0.00	14.56	1	6,628	0.02%
2022/09/14	2	14.59	0	0.00	14.58	2	6,948	0.03%
2022/09/13	0	0.00	5	14.78	14.78	-5	7,187	-0.07%
2022/09/12	1	14.81	0	0.00	14.83	1	7,341	0.01%
2022/09/08	11	14.69	0	0.00	14.74	11	7,659	0.14%
2022/09/07	6	14.84	0	0.00	14.84	6	7,846	0.08%
2022/09/05	5	14.73	5	14.84	14.85	0	8,299	0.00%
2022/09/02	3	14.71	0	0.00	14.74	3	8,485	0.04%
2022/09/01	4	14.69	1	14.70	14.72	3	8,501	0.04%
2022/08/31	5	14.76	0	0.00	14.79	5	8,534	0.06%
2022/08/30	6	14.84	0	0.00	14.83	6	8,639	0.07%
2022/08/29	7	14.65	0	0.00	14.62	7	8,799	0.08%
2022/08/26	15	14.92	0	0.00	14.88	15	8,823	0.17%
2022/08/25	2	14.82	0	0.00	14.87	2	8,804	0.02%
2022/08/23	11	14.53	40	14.53	14.55	-29	8,999	-0.32%
2022/08/22	8	14.74	0	0.00	14.64	8	9,237	0.09%
2022/08/19	1	14.90	7	14.91	14.92	-6	9,383	-0.06%
2022/08/18	0	0.00	1	14.79	14.91	-1	9,499	-0.01%
2022/08/17	1	14.75	0	0.00	14.81	1	9,595	0.01%
2022/08/15	10	14.72	2	14.75	14.76	8	9,861	0.08%
2022/08/12	4	14.51	15	14.59	14.58	-11	9,843	-0.11%
2022/08/11	2	14.60	0	0.00	14.65	2	9,830	0.02%
2022/08/10	0	0.00	5	14.51	14.52	-5	10,055	-0.05%
2022/08/09	2	14.50	0	0.00	14.51	2	10,716	0.02%
2022/08/08	20	14.52	2	14.53	14.51	18	11,151	0.16%
2022/08/05	40	14.47	20	14.47	14.49	20	11,612	0.17%
2022/08/04	20	14.45	20	14.53	14.45	0	11,637	0.00%
2022/08/03	2	14.36	20	14.35	14.38	-18	11,567	-0.16%
2022/08/02	20	14.27	1.1	14.26	14.25	18.9	11,712	0.16%
2022/08/01	0	0.00	33	14.03	14.18	-33	11,801	-0.28%
2022/07/29	5	14.06	0	0.00	14.05	5	11,831	0.04%
2022/07/28	10	13.96	2	13.90	13.96	8	11,981	0.07%
2022/07/27	1	13.72	0	0.00	13.77	1	11,990	0.01%
2022/07/22	0	0.00	36	13.89	13.85	-36	12,144	-0.30%
2022/07/21	20	13.85	0	0.00	13.89	20	12,277	0.16%
2022/07/20	10	13.77	2	13.77	13.84	8	12,668	0.06%
2022/07/19	1	13.63	0	0.00	13.60	1	12,681	0.01%
2022/07/18	21	13.73	4	13.79	13.73	17	12,737	0.13%
2022/07/15	3	13.75	2	13.77	13.76	1	12,951	0.01%
2022/07/13	2	13.64	0	0.00	13.64	2	13,277	0.02%
2022/07/11	5	13.55	0	0.00	13.53	5	13,394	0.04%
2022/07/08	4	13.53	0	0.00	13.52	4	13,375	0.03%
2022/07/07	1	13.27	0	0.00	13.40	1	13,348	0.01%
2022/07/06	2	13.61	0	0.00	13.51	2	13,284	0.02%
2022/07/05	2	13.80	0	0.00	13.78	2	13,138	0.02%
2022/07/01	1	13.69	0	0.00	13.67	1	13,168	0.01%
2022/06/30	0	0.00	24	13.92	13.93	-24	13,167	-0.18%
2022/06/28	14	13.83	0	0.00	13.87	14	12,995	0.11%
2022/06/27	36	13.82	0	0.00	13.85	36	13,002	0.28%
2022/06/24	1	13.77	0	0.00	13.77	1	12,778	0.01%
2022/06/23	1	13.62	0	0.00	13.63	1	12,767	0.01%
2022/06/21	6	13.72	1	13.71	13.79	5	12,527	0.04%
2022/06/20	0	0.00	12	13.93	13.78	-12	12,279	-0.10%
2022/06/17	11	13.82	224	13.84	13.80	-213	12,160	-1.75%	大賣/鉅額交易
2022/06/16	12	14.06	13	14.03	14.01	-1	11,853	-0.01%
2022/06/15	14	14.07	0	0.00	14.07	14	11,650	0.12%
2022/06/14	1	14.28	0	0.00	14.27	1	11,297	0.01%
2022/06/13	5	14.60	0	0.00	14.46	5	11,135	0.04%
2022/06/09	1	14.91	0	0.00	14.90	1	11,142	0.01%
2022/06/08	0	0.00	2	14.83	14.90	-2	11,119	-0.02%
2022/06/07	1	14.64	0	0.00	14.66	1	11,050	0.01%
2022/06/06	46	14.82	0	0.00	14.83	46	10,896	0.42%
2022/06/02	3	14.82	2	14.88	14.87	1	10,868	0.01%
2022/06/01	2	14.77	0	0.00	14.78	2	10,933	0.02%
2022/05/31	1	14.75	8	14.77	14.73	-7	10,895	-0.06%
2022/05/30	7	14.77	21	14.78	14.82	-14	10,705	-0.13%
2022/05/27	1	14.77	0	0.00	14.77	1	10,475	0.01%
2022/05/26	0	0.00	3	14.75	14.76	-3	10,225	-0.03%
2022/05/25	1	14.40	75	14.46	14.51	-74	10,024	-0.74%
2022/05/24	6	14.32	0	0.00	14.37	6	9,971	0.06%
2022/05/23	6	14.54	0	0.00	14.47	6	9,772	0.06%
2022/05/20	22	14.72	2	14.67	14.72	20	9,709	0.21%
2022/05/19	0	0.00	44	14.55	14.53	-44	9,682	-0.45%
2022/05/18	32	14.47	1	14.50	14.61	31	9,554	0.32%
2022/05/17	23	14.00	1	13.93	14.00	22	9,290	0.24%
2022/05/16	16	14.30	6	14.37	14.31	10	8,639	0.12%
2022/05/13	12	14.72	0	0.00	14.75	12	8,213	0.15%
2022/05/12	4	15.04	0	0.00	15.00	4	7,777	0.05%
2022/05/11	1	15.33	0	0.00	15.19	1	7,681	0.01%
2022/05/10	8	15.10	0	0.00	15.21	8	7,616	0.11%
2022/05/09	5	15.41	1	15.59	15.31	4	7,373	0.05%
2022/05/06	1	15.82	0	0.00	15.81	1	7,177	0.01%
2022/05/05	3	15.80	0	0.00	15.77	3	7,170	0.04%
2022/05/04	25	15.96	9	16.00	15.94	16	7,068	0.23%
2022/04/29	2	15.82	2	15.89	15.98	0	7,423	0.00%
2022/04/28	2	15.77	1	15.80	15.80	1	7,380	0.01%
2022/04/27	2	15.52	0	0.00	15.45	2	7,442	0.03%
2022/04/26	45	15.59	0.3	15.53	15.45	44.7	7,856	0.57%
2022/04/25	5	16.02	1	15.93	15.92	4	7,824	0.05%
2022/04/22	1	16.16	0	0.00	16.18	1	7,836	0.01%
2022/04/21	18	16.18	2	16.21	16.20	16	7,835	0.20%
2022/04/20	59	16.41	5	16.45	16.43	54	7,614	0.71%
2022/04/19	1	16.69	0	0.00	16.72	1	7,662	0.01%
2022/04/18	4	16.79	0	0.00	16.75	4	7,666	0.05%
2022/04/15	2	16.96	0	0.00	16.98	2	7,570	0.03%
2022/04/14	0	0.00	3	17.12	17.05	-3	7,581	-0.04%
2022/04/13	26	17.03	0	0.00	17.07	26	7,643	0.34%
2022/04/12	17	17.08	0	0.00	17.06	17	7,759	0.22%
2022/04/08	29	17.19	0	0.00	17.20	29	7,718	0.38%
2022/04/07	0	0.00	100	17.31	17.18	-100	7,727	-1.29%
2022/04/06	2	17.24	1	17.26	17.33	1	7,675	0.01%
2022/03/30	4	17.00	0	0.00	17.01	4	7,818	0.05%
2022/03/29	20	17.08	0	0.00	17.09	20	7,842	0.26%
2022/03/28	1	17.05	0	0.00	17.04	1	7,848	0.01%
2022/03/25	1	17.15	0	0.00	17.15	1	7,838	0.01%
2022/03/24	2	17.20	0	0.00	17.23	2	7,891	0.03%
2022/03/23	2	17.34	0	0.00	17.34	2	7,937	0.03%
2022/03/22	5	17.18	0	0.00	17.21	5	7,894	0.06%
2022/03/21	1	16.84	1	16.93	16.94	0	7,865	0.00%
2022/03/18	4	16.78	0	0.00	16.78	4	7,915	0.05%
2022/03/17	4.1	16.92	0	0.00	16.93	4.1	7,860	0.05%
2022/03/15	1	16.68	0	0.00	16.72	1	7,839	0.01%
2022/03/14	14	16.83	0	0.00	16.80	14	7,815	0.18%
2022/03/11	1	17.03	0	0.00	17.05	1	7,814	0.01%
2022/03/10	1	17.17	1	17.12	17.17	0	8,049	0.00%
2022/03/09	3	17.05	0	0.00	17.09	3	8,016	0.04%
2022/03/08	0	0.00	1	17.05	17.07	-1	8,032	-0.01%
2022/03/07	5	17.15	11	17.12	17.19	-6	7,960	-0.08%
2022/03/03	1	17.14	1	17.14	17.14	0	8,087	0.00%
2022/03/02	100	17.11	0	0.00	17.12	100	8,277	1.21%
2022/02/25	1	17.10	1	17.09	17.11	0	8,397	0.00%
2022/02/24	0	0.00	2	17.03	17.02	-2	8,438	-0.02%
2022/02/22	0	0.00	15	17.21	17.07	-15	8,560	-0.18%
2022/02/21	1	17.19	0	0.00	17.27	1	8,566	0.01%
2022/02/18	1	17.25	3	17.22	17.22	-2	8,556	-0.02%
2022/02/15	5	17.01	23	17.02	17.02	-18	8,690	-0.21%
2022/02/14	7	17.10	0	0.00	17.08	7	8,721	0.08%
2022/02/11	0	0.00	1	17.26	17.24	-1	8,683	-0.01%
2022/02/08	1	17.30	5	17.25	17.25	-4	8,893	-0.04%
2022/02/07	2	17.27	0	0.00	17.39	2	8,926	0.02%
2022/01/26	1	17.09	2.5	17.09	17.08	-1.5	8,948	-0.02%
2022/01/25	1	16.54	0	0.00	16.58	1	8,926	0.01%
2022/01/24	8	16.84	0	0.00	16.80	8	8,800	0.09%
2022/01/21	1	17.06	2	17.07	17.04	-1	8,754	-0.01%
2022/01/19	14	16.82	0	0.00	16.88	14	8,791	0.16%
2022/01/18	31	17.19	0	0.00	17.15	31	8,248	0.38%
2022/01/17	1	17.54	0	0.00	17.45	1	7,884	0.01%
2022/01/14	8	17.52	0	0.00	17.55	8	7,747	0.10%
2022/01/13	1	17.70	0	0.00	17.65	1	7,704	0.01%
2022/01/12	20	17.59	0	0.00	17.55	20	7,625	0.26%
2022/01/11	7	17.88	7	17.88	17.87	0	7,373	0.00%
2022/01/10	0	0.00	5	18.08	18.07	-5	7,351	-0.07%
2022/01/07	2	18.01	1	18.05	18.01	1	7,364	0.01%
2022/01/06	5	18.07	0	0.00	18.06	5	7,459	0.07%
2022/01/05	1	17.99	7	18.09	18.08	-6	7,565	-0.08%
2022/01/04	0	0.00	10	17.82	17.87	-10	7,794	-0.13%
2021/12/29	5	17.64	0	0.00	17.65	5	7,941	0.06%
2021/12/28	2	17.72	0	0.00	17.73	2	7,993	0.03%
2021/12/24	2	17.48	0	0.00	17.48	2	7,927	0.03%
2021/12/23	1	17.49	0	0.00	17.49	1	7,906	0.01%
2021/12/22	0	0.00	5	17.78	17.72	-5	7,930	-0.06%
2021/12/21	0	0.00	1	17.67	17.72	-1	8,059	-0.01%
2021/12/17	0	0.00	5	17.67	17.61	-5	8,017	-0.06%
2021/12/16	1	17.62	0	0.00	17.63	1	8,017	0.01%
2021/12/15	0	0.00	1	17.61	17.63	-1	8,092	-0.01%
2021/12/14	0	0.00	65	17.60	17.64	-65	8,117	-0.80%
2021/12/13	2	17.47	3	17.57	17.54	-1	8,116	-0.01%
2021/12/10	0	0.00	30	17.55	17.51	-30	8,110	-0.37%
2021/12/08	1	17.39	30	17.41	17.44	-29	8,184	-0.35%
2021/12/07	138	17.07	30	17.21	17.23	108	8,164	1.32%	大買/鉅額交易
2021/12/06	7	17.37	0	0.00	17.31	7	8,013	0.09%
2021/12/02	0	0.00	1	17.80	17.79	-1	7,917	-0.01%
2021/12/01	1	17.75	1	17.79	17.79	0	7,992	0.00%
2021/11/30	0	0.00	10	17.91	17.90	-10	7,944	-0.13%
2021/11/29	1	17.58	2	17.73	17.72	-1	7,894	-0.01%
2021/11/26	12	17.92	30	17.93	17.86	-18	7,700	-0.23%
2021/11/24	0	0.00	9	17.61	17.63	-9	7,559	-0.12%
2021/11/22	3	17.33	0	0.00	17.35	3	7,583	0.04%
2021/11/17	0	0.00	2	17.50	17.50	-2	7,916	-0.03%
2021/11/15	2	17.46	0	0.00	17.52	2	8,388	0.02%
2021/11/12	7	17.38	0	0.00	17.37	7	8,518	0.08%
2021/11/11	1	17.43	50	17.42	17.40	-49	8,682	-0.56%
2021/11/10	2	17.34	40	17.32	17.32	-38	8,886	-0.43%
2021/11/08	1	17.49	3	17.46	17.50	-2	9,200	-0.02%
2021/11/05	0	0.00	8	17.20	17.25	-8	9,386	-0.09%
2021/11/04	10	17.12	0	0.00	17.11	10	9,790	0.10%
2021/11/03	0	0.00	12	17.23	17.18	-12	9,873	-0.12%
2021/11/01	0	0.00	1	17.24	17.22	-1	9,940	-0.01%
2021/10/29	100	17.10	4	17.16	17.14	96	9,996	0.96%
2021/10/28	5	17.02	0	0.00	17.03	5	10,027	0.05%
2021/10/27	0	0.00	12	16.80	16.84	-12	9,967	-0.12%
2021/10/25	1	16.60	0	0.00	16.66	1	10,012	0.01%
2021/10/22	4	16.57	0	0.00	16.62	4	10,108	0.04%
2021/10/21	6	16.66	0	0.00	16.65	6	10,239	0.06%
2021/10/20	1	16.74	23	16.76	16.73	-22	10,442	-0.21%
2021/10/19	1	16.78	27	16.80	16.78	-26	10,562	-0.25%
2021/10/13	0	0.00	3	16.93	16.92	-3	12,159	-0.02%
2021/10/12	2	16.90	13	16.76	16.91	-11	12,489	-0.09%
2021/10/07	0	0.00	4	16.47	16.42	-4	13,139	-0.03%
2021/10/01	10	16.12	0	0.00	16.07	10	14,655	0.07%
2021/09/29	5	16.02	0	0.00	16.00	5	15,325	0.03%
2021/09/28	3	16.00	0	0.00	16.06	3	15,703	0.02%
2021/09/24	2	16.20	2	16.19	16.21	0	15,929	0.00%
2021/09/23	2	16.26	0	0.00	16.21	2	16,148	0.01%
2021/09/22	4	16.06	0	0.00	16.11	4	16,340	0.02%
2021/09/17	5	16.27	0	0.00	16.26	5	16,455	0.03%
2021/09/16	1	16.18	0	0.00	16.23	1	16,510	0.01%
2021/09/15	2	16.08	0	0.00	16.10	2	16,558	0.01%
2021/09/14	9	16.10	0	0.00	16.11	9	16,791	0.05%
2021/09/10	2	16.18	1	16.19	16.19	1	17,091	0.01%
2021/09/09	5	16.14	0	0.00	16.13	5	17,336	0.03%
2021/09/08	2	16.13	0	0.00	16.11	2	17,425	0.01%
2021/09/07	6	16.22	0.2	16.25	16.22	5.8	17,500	0.03%
2021/08/31	2	16.18	0	0.00	16.18	2	18,033	0.01%
2021/08/30	0	0.00	1	16.18	16.15	-1	18,239	-0.01%
2021/08/27	2	15.96	7	16.06	16.05	-5	18,350	-0.03%
2021/08/25	1	16.00	0	0.00	15.98	1	18,360	0.01%
2021/08/24	2	15.96	0	0.00	15.95	2	18,403	0.01%
2021/08/23	7	16.16	100	16.21	16.11	-93	18,318	-0.51%
2021/08/20	0	0.00	8	16.50	16.36	-8	18,108	-0.04%
2021/08/19	0	0.00	3	16.37	16.36	-3	17,746	-0.02%
2021/08/18	1	16.30	25	16.44	16.44	-24	17,632	-0.14%
2021/08/17	2	16.46	5	16.50	16.39	-3	17,512	-0.02%
2021/08/16	1	16.45	0	0.00	16.44	1	17,417	0.01%
2021/08/13	1	16.33	0	0.00	16.29	1	17,262	0.01%
2021/08/12	2	16.43	0	0.00	16.47	2	17,091	0.01%
2021/08/11	1	16.47	24	16.53	16.58	-23	17,003	-0.14%
2021/08/10	1	16.52	1	16.40	16.55	0	16,813	0.00%
2021/08/09	1	16.12	0	0.00	16.23	1	16,516	0.01%
2021/08/06	0	0.00	42	16.20	16.22	-42	16,436	-0.26%
2021/08/05	2	16.14	3	16.13	16.14	-1	16,429	-0.01%
2021/08/04	0	0.00	1	16.22	16.21	-1	16,642	-0.01%
2021/08/03	1	15.97	10	16.10	16.13	-9	16,703	-0.05%
2021/08/02	1	15.96	1	15.99	16.01	0	16,597	0.00%
2021/07/30	10	15.78	0	0.00	15.85	10	16,647	0.06%
2021/07/28	1	15.67	2	15.65	15.64	-1	16,821	-0.01%
2021/07/27	0	0.00	1	15.75	15.72	-1	17,025	-0.01%
2021/07/26	1	15.50	1	15.54	15.49	0	17,482	0.00%
2021/07/20	4.1	15.29	2	15.30	15.27	2.1	19,392	0.01%
2021/07/19	26	15.54	1	15.56	15.53	25	19,554	0.13%
2021/07/16	9	15.77	3	15.62	15.79	6	19,740	0.03%
2021/07/15	10	15.52	0	0.00	15.66	10	19,976	0.05%
2021/07/14	12	15.60	0	0.00	15.56	12	21,265	0.06%
2021/07/13	8.1	15.79	0	0.00	15.77	8.1	23,780	0.03%
2021/07/12	50	16.06	0	0.00	15.97	50	23,627	0.21%
2021/07/08	1	16.50	7	16.55	16.51	-6	23,256	-0.03%
2021/07/07	13	16.30	0	0.00	16.33	13	23,318	0.06%
2021/07/06	7	16.81	0	0.00	16.80	7	23,069	0.03%
2021/07/05	25	17.14	0	0.00	16.95	25	23,188	0.11%
2021/07/02	1	17.00	0	0.00	17.13	1	23,000	0.00%
2021/07/01	12	16.86	2	16.88	16.86	10	23,139	0.04%
2021/06/30	5	16.98	0	0.00	16.98	5	23,294	0.02%
2021/06/29	0	0.00	6	16.77	16.81	-6	23,402	-0.03%
2021/06/28	0	0.00	1	16.55	16.58	-1	23,536	0.00%
2021/06/25	2	16.35	0	0.00	16.34	2	23,726	0.01%
2021/06/24	12	16.34	61	16.34	16.32	-49	24,042	-0.20%
2021/06/23	25	16.44	1	16.47	16.36	24	24,336	0.10%
2021/06/22	0	0.00	9	16.28	16.34	-9	24,478	-0.04%
2021/06/21	6	16.21	0	0.00	16.19	6	24,686	0.02%
2021/06/18	8	16.20	10	16.22	16.20	-2	24,922	-0.01%
2021/06/16	17	16.13	0	0.00	16.01	17	25,399	0.07%
2021/06/15	11	15.90	10	15.91	16.12	1	25,698	0.00%
2021/06/11	2	15.58	13	15.70	15.70	-11	25,737	-0.04%
2021/06/10	3	15.64	0	0.00	15.59	3	26,195	0.01%
2021/06/09	1	15.59	0	0.00	15.59	1	26,724	0.00%
2021/06/07	52.1	15.87	0	0.00	15.78	52.1	27,546	0.19%
2021/06/04	12	15.74	7	15.80	15.78	5	27,823	0.02%
2021/06/03	50	15.62	10	15.59	15.64	40	28,237	0.14%
2021/06/02	8	15.61	5	15.57	15.57	3	28,868	0.01%
2021/06/01	1	15.45	0	0.00	15.58	1	29,479	0.00%
2021/05/31	25	15.60	0	0.00	15.45	25	30,091	0.08%
2021/05/28	2	15.44	10	15.45	15.45	-8	30,633	-0.03%
2021/05/27	0	15.51	0	0.00	15.48	0	31,490	0.00%
2021/05/26	12	15.54	0	0.00	15.51	12	32,429	0.04%
2021/05/24	51	15.40	2	15.40	15.43	49	34,450	0.14%
2021/05/21	5	15.37	2	15.35	15.37	3	35,572	0.01%
2021/05/20	11	15.12	1	15.13	15.11	10	36,705	0.03%
2021/05/19	2	15.10	5	15.09	15.10	-3	38,054	-0.01%
2021/05/18	2	15.16	0	0.00	15.14	2	39,554	0.01%
2021/05/17	1	15.10	50	15.12	15.08	-49	41,069	-0.12%
2021/05/14	0	0.00	64	15.25	15.24	-64	42,480	-0.15%
2021/05/13	1	15.20	0	0.00	15.26	1	44,424	0.00%
2021/05/12	3.2	15.20	11	15.19	15.15	-7.8	46,373	-0.02%
2021/05/11	3	15.37	3	15.38	15.38	0	47,834	0.00%
2021/05/07	7	15.67	7	15.62	15.57	0	52,920	0.00%
2021/05/06	15	15.72	1	15.68	15.68	14	55,981	0.03%
2021/05/05	0	0.00	2	15.53	15.57	-2	59,247	0.00%
2021/05/04	5	15.60	3	15.43	15.40	2	63,631	0.00%
2021/05/03	14.3	15.38	6	15.23	15.52	8.3	67,693	0.01%
2021/04/29	10	15.39	2	15.36	15.35	8	70,822	0.01%
2021/04/28	6.3	15.52	11	15.53	15.50	-4.7	74,738	-0.01%
2021/04/27	23	15.64	53	15.62	15.60	-30	79,267	-0.04%
2021/04/26	38.3	15.83	0	0.00	15.85	38.3	85,029	0.05%
2021/04/23	28	15.76	0	0.00	15.73	28	91,362	0.03%
2021/04/22	128	16.28	0	0.00	16.02	128	100,844	0.13%	大買/鉅額交易
2021/04/21	32	16.28	0	0.00	16.26	32	115,846	0.03%
2021/04/20	86.2	17.08	17	16.98	16.85	69.2	150,211	0.05%
2021/04/19	95	16.79	24	17.23	17.91	71	193,276	0.04%