富邦越南 (00885)-富邦-高雄券商分點個股進出

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

富邦越南

(00885)

可現股當沖

股價
11.63
漲跌
▼0.05
漲幅
-0.43%
成交量
2,965張
產業
上市
341人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦越南 (00885)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	11.64	12	11.63	11.63	-11.9	5,534	-0.22%
2024/12/02	0	0.00	3	11.69	11.68	-3	5,558	-0.05%
2024/11/29	0.1	11.61	0	0.00	11.65	0.1	5,570	0.00%
2024/11/28	2	11.67	9	11.67	11.63	-7	5,614	-0.12%
2024/11/27	0	0.00	1.9	11.59	11.57	-1.9	5,646	-0.03%
2024/11/22	2	11.54	2.1	11.50	11.53	-0.1	5,942	0.00%
2024/11/20	6	11.39	0	0.00	11.42	6	6,032	0.10%
2024/11/19	2.2	11.38	50	11.40	11.42	-47.8	6,051	-0.79%
2024/11/18	2	11.37	0	0.00	11.35	2	6,036	0.03%
2024/11/15	22	11.52	0	0.00	11.48	22	6,006	0.37%
2024/11/14	1	11.67	13	11.70	11.68	-12	5,983	-0.20%
2024/11/13	2	11.65	3.6	11.66	11.65	-1.6	5,989	-0.03%
2024/11/12	2	11.73	2.1	11.77	11.75	-0.1	5,978	0.00%
2024/11/07	0	0.00	4.6	11.78	11.80	-4.6	6,026	-0.08%
2024/11/06	0	0.00	38	11.65	11.67	-38	6,059	-0.63%
2024/11/05	0.1	11.53	0	0.00	11.54	0.1	6,168	0.00%
2024/11/04	2.2	11.51	0	0.00	11.49	2.2	6,281	0.03%
2024/11/01	2	11.65	6	11.70	11.63	-4	6,706	-0.06%
2024/10/30	0	0.00	8	11.73	11.70	-8	7,015	-0.11%
2024/10/28	0.1	11.77	0	0.00	11.72	0.1	7,145	0.00%
2024/10/25	22	11.80	0	0.00	11.79	22	7,164	0.31%
2024/10/24	32	11.85	0	0.00	11.86	32	7,161	0.45%
2024/10/23	1	11.89	31	11.92	11.91	-30	7,225	-0.42%
2024/10/22	2	11.98	0	0.00	11.96	2	7,233	0.03%
2024/10/21	0	0.00	0	12.03	12.01	0	7,384	0.00%
2024/10/18	0	0.00	7	12.02	12.02	-7	7,341	-0.10%
2024/10/17	3.2	12.04	0.6	12.03	12.00	2.6	7,417	0.03%
2024/10/16	1.1	12.11	0	0.00	12.12	1.1	7,437	0.01%
2024/10/15	1.1	12.24	3	12.27	12.21	-2	7,452	-0.03%
2024/10/14	0	0.00	13	12.30	12.31	-13	7,457	-0.17%
2024/10/11	5	12.22	5	12.20	12.19	0	7,415	0.00%
2024/10/09	0	0.00	2.8	12.06	12.09	-2.8	7,546	-0.04%
2024/10/08	0	0.00	12	11.99	11.98	-12	7,693	-0.16%
2024/10/07	3	12.06	0.2	12.06	12.03	2.9	7,742	0.04%
2024/10/04	12.1	12.10	3	12.12	12.05	9.1	7,758	0.12%
2024/10/01	0	0.00	21.6	12.24	12.38	-21.6	7,672	-0.28%
2024/09/30	0	12.10	2	12.10	12.12	-2	7,466	-0.03%
2024/09/27	0	0.00	1	12.22	12.18	-1	7,512	-0.01%
2024/09/26	100	12.23	43	12.22	12.24	57	7,544	0.76%
2024/09/25	0	0.00	0.2	12.15	12.17	-0.2	7,652	0.00%
2024/09/24	4	12.07	3	12.05	12.07	1	7,629	0.01%
2024/09/23	5.1	12.08	11.2	12.12	12.08	-6.1	7,648	-0.08%
2024/09/20	10	12.17	19	12.13	12.17	-9	7,667	-0.12%
2024/09/19	0.1	12.04	1	12.05	12.02	-0.9	7,614	-0.01%
2024/09/18	0	0.00	29	12.04	12.05	-29	7,694	-0.38%
2024/09/16	1	11.92	4	11.96	11.91	-3	7,796	-0.04%
2024/09/13	2	11.99	2	12.00	11.99	0	7,818	0.00%
2024/09/12	0	0.00	21	12.08	12.05	-21	7,988	-0.26%
2024/09/11	5	11.96	6	11.97	11.96	-1	8,115	-0.01%
2024/09/10	0	0.00	4.5	12.13	12.08	-4.5	8,265	-0.05%
2024/09/09	2	12.12	14.1	12.11	12.11	-12.1	8,326	-0.15%
2024/09/06	0.2	12.04	5	12.02	12.02	-4.9	8,233	-0.06%
2024/09/05	80	12.03	14.3	12.06	12.08	65.7	8,204	0.80%
2024/09/04	1	11.89	5	11.95	11.95	-4	8,119	-0.05%
2024/09/03	0	0.00	7	12.03	12.00	-7	8,029	-0.09%
2024/09/02	2	12.02	1.5	12.04	12.01	0.5	8,063	0.01%
2024/08/30	1	11.98	2.3	12.02	12.02	-1.3	8,144	-0.02%
2024/08/29	0	0.00	8.9	11.97	12.00	-8.9	8,175	-0.11%
2024/08/28	120.5	12.04	5.1	12.05	11.98	115.4	8,225	1.40%	大買/鉅額交易
2024/08/27	0	0.00	9	12.00	11.99	-9	8,181	-0.11%
2024/08/26	0	0.00	10	11.92	11.93	-10	8,141	-0.12%
2024/08/23	1	11.90	9.9	11.89	11.86	-8.9	8,122	-0.11%
2024/08/22	2.5	11.93	15.1	11.94	11.95	-12.6	8,131	-0.15%
2024/08/21	12	11.83	10.1	11.80	11.83	1.9	8,130	0.02%
2024/08/20	0.8	11.78	0	0.00	11.75	0.8	8,104	0.01%
2024/08/19	2	11.75	3.1	11.69	11.74	-1.1	8,173	-0.01%
2024/08/16	0	0.00	52.5	11.60	11.60	-52.5	8,181	-0.64%
2024/08/15	1	11.52	0	0.00	11.48	1	8,162	0.01%
2024/08/14	1	11.50	38	11.52	11.49	-37	8,252	-0.45%
2024/08/13	3	11.50	2.6	11.52	11.45	0.4	8,290	0.01%
2024/08/12	4	11.54	101	11.51	11.53	-97	8,363	-1.16%	大賣/
2024/08/09	5	11.49	2	11.53	11.48	3	8,382	0.04%
2024/08/08	2	11.46	92	11.50	11.51	-90	8,463	-1.06%
2024/08/07	2	11.39	11.1	11.45	11.46	-9.1	8,511	-0.11%
2024/08/06	3.1	11.29	0	0.00	11.27	3.1	8,504	0.04%
2024/08/05	3.3	11.29	57.3	11.35	11.24	-54.1	8,473	-0.64%
2024/08/02	13.4	11.52	36	11.47	11.46	-22.6	8,055	-0.28%
2024/08/01	0	0.00	2	11.91	11.84	-2	7,766	-0.03%
2024/07/31	3.5	11.87	0	0.00	11.87	3.5	7,789	0.04%
2024/07/30	2	11.85	2	11.83	11.84	0	7,807	0.00%
2024/07/29	4.2	11.87	37	11.84	11.83	-32.8	7,827	-0.42%
2024/07/26	8.5	11.74	4	11.72	11.76	4.5	7,785	0.06%
2024/07/23	4	11.87	100.5	11.88	11.86	-96.5	7,730	-1.25%
2024/07/22	2.2	11.82	20	11.82	11.82	-17.8	7,798	-0.23%
2024/07/19	3	11.87	16	11.86	11.85	-13	7,661	-0.17%
2024/07/18	39	11.88	0	0.00	11.88	39	7,693	0.51%
2024/07/17	62.5	12.00	3	12.04	11.98	59.5	7,650	0.78%
2024/07/16	1	12.05	2	12.05	12.05	-1	7,604	-0.01%
2024/07/15	1	12.04	0	0.00	12.04	1	7,824	0.01%
2024/07/12	1.2	12.08	0	0.00	12.07	1.2	8,049	0.01%
2024/07/11	0.3	12.11	4.6	12.15	12.12	-4.2	8,085	-0.05%
2024/07/10	2.1	12.07	3.7	12.10	12.10	-1.6	8,420	-0.02%
2024/07/09	1.1	11.98	33.5	11.97	11.97	-32.4	8,351	-0.39%
2024/07/08	0.1	12.01	8	12.00	11.95	-8	8,336	-0.10%
2024/07/05	7	12.03	3	12.01	11.99	4	8,293	0.05%
2024/07/04	3	12.09	12	12.08	12.06	-9	8,313	-0.11%
2024/07/03	4	12.04	9.2	12.04	12.05	-5.2	8,362	-0.06%
2024/07/02	8	11.93	1	11.96	11.95	7	8,452	0.08%
2024/07/01	9	11.81	4.4	11.81	11.81	4.6	8,428	0.05%
2024/06/28	8	11.92	12.1	11.89	11.89	-4.1	8,440	-0.05%
2024/06/27	23.4	11.89	6.3	11.90	11.86	17.1	8,491	0.20%
2024/06/26	5	11.91	43	11.91	11.86	-38	8,522	-0.45%
2024/06/25	18.2	11.84	11	11.81	11.85	7.2	8,611	0.08%
2024/06/24	33	11.93	3.7	11.94	11.89	29.3	8,619	0.34%
2024/06/21	13.1	11.99	6.7	12.00	11.97	6.4	8,617	0.07%
2024/06/20	15	12.06	11	12.06	12.02	4	8,575	0.05%
2024/06/19	19.2	12.06	13	12.11	12.03	6.2	8,756	0.07%
2024/06/18	3	12.13	6.6	12.13	12.13	-3.6	8,805	-0.04%
2024/06/17	102.1	12.12	78	12.06	12.07	24.1	8,796	0.27%	大買/
2024/06/14	1	12.30	17	12.30	12.28	-16	8,836	-0.18%
2024/06/13	0.2	12.28	23	12.29	12.28	-22.8	9,005	-0.25%
2024/06/12	17.2	12.12	253	12.14	12.13	-235.8	9,067	-2.60%	大賣/鉅額交易
2024/06/11	15	12.22	132.3	12.26	12.16	-117.3	9,231	-1.27%	大賣/鉅額交易
2024/06/07	6.1	12.25	60	12.26	12.25	-53.9	9,282	-0.58%
2024/06/06	2	12.29	0	0.00	12.30	2	9,446	0.02%
2024/06/05	4	12.30	35.1	12.33	12.31	-31.1	9,514	-0.33%
2024/06/04	11	12.25	6	12.26	12.25	5	9,704	0.05%
2024/06/03	202	12.21	34	12.08	12.22	168	9,814	1.71%	大買/鉅額交易
2024/05/31	0	0.00	1	12.07	12.05	-1	9,849	-0.01%
2024/05/30	11.1	11.99	0	0.00	11.96	11.1	9,901	0.11%
2024/05/29	0.1	12.14	6.5	12.15	12.12	-6.4	9,984	-0.06%
2024/05/28	20	12.11	17	12.11	12.09	3	10,026	0.03%
2024/05/27	12.5	12.08	22	12.07	12.08	-9.5	10,475	-0.09%
2024/05/24	1	12.22	8.4	12.21	12.13	-7.4	10,513	-0.07%
2024/05/23	5	12.18	2	12.15	12.13	3	10,645	0.03%
2024/05/22	6.2	12.29	0	0.00	12.26	6.2	10,680	0.06%
2024/05/21	5	12.34	0	0.00	12.29	5	10,723	0.05%
2024/05/20	0	0.00	5.6	12.34	12.35	-5.6	10,838	-0.05%
2024/05/17	0	0.00	7.4	12.21	12.24	-7.4	11,070	-0.07%
2024/05/16	2	12.14	8	12.17	12.16	-6	11,207	-0.05%
2024/05/15	28	12.04	12	12.02	12.04	16	11,202	0.14%
2024/05/14	0	0.00	14	12.09	12.04	-14	11,291	-0.12%
2024/05/13	4	12.01	5.6	12.02	12.01	-1.6	11,274	-0.01%
2024/05/10	5	12.12	4.2	12.10	12.07	0.8	11,205	0.01%
2024/05/09	23	12.17	35.5	12.21	12.15	-12.5	11,132	-0.11%
2024/05/08	2	12.16	31.4	12.15	12.10	-29.4	11,088	-0.27%
2024/05/07	1	12.10	8.1	12.08	12.08	-7.1	11,050	-0.06%
2024/05/06	2	12.03	4.6	12.00	12.02	-2.6	11,026	-0.02%
2024/05/03	0	11.92	15.6	11.95	11.96	-15.5	10,959	-0.14%
2024/05/02	8	11.85	0	0.00	11.83	8	10,934	0.07%
2024/04/30	0	0.00	10	11.92	11.89	-10	10,925	-0.09%
2024/04/29	5	11.89	0	0.00	11.92	5	10,985	0.05%
2024/04/26	3	11.84	15.7	11.86	11.89	-12.7	11,002	-0.12%
2024/04/25	3	11.75	0	0.00	11.75	3	11,000	0.03%
2024/04/24	18.5	11.67	4	11.64	11.76	14.5	11,002	0.13%
2024/04/23	2	11.72	1	11.74	11.69	1	11,040	0.01%
2024/04/22	3.2	11.56	3.2	11.66	11.63	0.1	11,031	0.00%
2024/04/19	25.9	11.58	4.4	11.62	11.52	21.5	11,011	0.20%
2024/04/18	9.1	11.71	1	11.69	11.74	8.1	10,913	0.07%
2024/04/17	16	11.92	2.6	11.96	11.90	13.4	10,745	0.12%
2024/04/16	98.7	11.95	5.4	12.04	11.90	93.3	10,650	0.88%
2024/04/15	1	12.51	10.5	12.56	12.50	-9.5	10,230	-0.09%
2024/04/12	0	0.00	21	12.58	12.57	-21	10,188	-0.21%
2024/04/11	0	0.00	4	12.46	12.50	-4	10,199	-0.04%
2024/04/10	6	12.55	22	12.55	12.53	-16	10,346	-0.15%
2024/04/09	27	12.45	7	12.44	12.45	20	10,361	0.19%
2024/04/08	65.1	12.51	12	12.55	12.48	53.1	10,358	0.51%
2024/04/03	1.5	12.70	19.2	12.73	12.68	-17.7	10,281	-0.17%
2024/04/02	1.3	12.67	6.1	12.75	12.70	-4.8	10,339	-0.05%
2024/04/01	1.1	12.70	0	0.00	12.71	1.1	10,314	0.01%
2024/03/29	12	12.84	2.2	12.91	12.82	9.8	10,327	0.09%
2024/03/28	7	12.88	63.2	12.87	12.85	-56.2	10,424	-0.54%
2024/03/27	5.2	12.76	1.2	12.82	12.76	4	10,360	0.04%
2024/03/26	0	12.73	6	12.72	12.76	-6	10,316	-0.06%
2024/03/25	10.5	12.83	5.6	12.85	12.81	4.9	10,376	0.05%
2024/03/22	12.2	12.81	81.1	12.79	12.82	-68.9	10,424	-0.66%
2024/03/21	1.4	12.62	90.6	12.69	12.69	-89.2	10,360	-0.86%
2024/03/20	7	12.50	5.2	12.55	12.51	1.8	10,408	0.02%
2024/03/19	1	12.53	74.1	12.53	12.56	-73.1	10,501	-0.70%
2024/03/18	75.1	12.34	141.3	12.30	12.29	-66.3	10,354	-0.64%	大賣/
2024/03/15	28.1	12.63	51	12.60	12.53	-22.9	10,153	-0.23%
2024/03/14	6	12.69	6	12.74	12.74	0	10,067	0.00%
2024/03/13	3.2	12.49	41	12.43	12.52	-37.9	9,917	-0.38%
2024/03/12	12	12.44	13	12.44	12.44	-1	9,916	-0.01%
2024/03/11	3.2	12.51	0.1	12.56	12.55	3.1	9,805	0.03%
2024/03/08	8	12.64	26.2	12.62	12.57	-18.2	9,765	-0.19%
2024/03/07	7	12.58	47.4	12.59	12.60	-40.4	9,614	-0.42%
2024/03/06	10	12.61	17.2	12.63	12.61	-7.2	9,520	-0.08%
2024/03/05	4	12.59	4.3	12.55	12.58	-0.3	9,461	0.00%
2024/03/04	10	12.62	22.1	12.61	12.62	-12.1	9,433	-0.13%
2024/03/01	10	12.54	13.1	12.52	12.54	-3.1	9,453	-0.03%
2024/02/29	2	12.59	26.5	12.52	12.48	-24.5	9,402	-0.26%
2024/02/27	1	12.22	111.6	12.21	12.23	-110.6	9,222	-1.20%	大賣/鉅額交易
2024/02/26	88.1	12.10	3	12.09	12.07	85.1	9,143	0.93%
2024/02/23	45	12.30	3	12.29	12.33	42	8,998	0.47%
2024/02/22	0	0.00	6	12.30	12.28	-6	9,022	-0.07%
2024/02/21	5	12.33	3	12.37	12.29	2	9,370	0.02%
2024/02/20	11	12.31	142.1	12.19	12.31	-131.1	9,248	-1.42%	大賣/鉅額交易
2024/02/19	11	12.05	144.1	11.97	12.05	-133.1	9,010	-1.48%	大賣/鉅額交易
2024/02/16	4	11.94	25	11.93	11.93	-21	9,058	-0.23%
2024/02/15	18.9	11.89	15	11.89	11.91	3.9	8,992	0.04%
2024/02/05	14	11.77	22.1	11.76	11.79	-8.1	8,919	-0.09%
2024/02/02	5	11.78	0.1	11.83	11.76	4.9	8,976	0.05%
2024/02/01	11.6	11.69	31	11.72	11.75	-19.4	9,269	-0.21%
2024/01/31	3	11.79	189.9	11.79	11.77	-186.9	9,285	-2.01%	大賣/鉅額交易
2024/01/30	5	11.72	15.3	11.73	11.73	-10.3	9,326	-0.11%
2024/01/29	12	11.79	2	11.78	11.78	10	9,517	0.11%
2024/01/26	2	11.81	0	0.00	11.80	2	9,774	0.02%
2024/01/25	3.1	11.79	5	11.83	11.80	-1.9	10,036	-0.02%
2024/01/24	11	11.81	7	11.81	11.84	4	10,400	0.04%
2024/01/23	15	11.86	2.1	11.86	11.86	12.9	10,639	0.12%
2024/01/22	6.6	11.90	0	0.00	11.89	6.6	10,788	0.06%
2024/01/19	2	11.91	23	11.91	11.91	-21	11,145	-0.19%
2024/01/18	15	11.79	10	11.81	11.82	5	11,659	0.04%
2024/01/17	24	11.82	24.2	11.82	11.81	-0.2	11,638	0.00%
2024/01/16	22	11.72	8.2	11.71	11.72	13.8	11,517	0.12%
2024/01/15	8	11.72	0	0.00	11.72	8	11,577	0.07%
2024/01/12	9.9	11.71	12	11.67	11.66	-2.1	11,819	-0.02%
2024/01/11	102	11.82	0	0.00	11.82	102	12,064	0.85%	大買/鉅額交易
2024/01/10	10	11.86	20.4	11.84	11.86	-10.4	12,156	-0.09%
2024/01/09	24	11.85	3	11.85	11.86	21	12,165	0.17%
2024/01/08	0	0.00	52	11.93	11.91	-52	12,180	-0.43%
2024/01/05	2	11.89	10	11.88	11.88	-8	12,194	-0.07%
2024/01/04	3	11.90	73.1	11.90	11.94	-70.1	12,221	-0.57%
2024/01/03	0.1	11.69	40	11.68	11.72	-39.9	12,132	-0.33%
2024/01/02	0.1	11.76	44	11.76	11.73	-43.9	12,210	-0.36%
2023/12/29	91	11.75	23.1	11.76	11.76	68	12,144	0.56%
2023/12/28	5.1	11.63	0.5	11.68	11.66	4.6	12,241	0.04%
2023/12/27	8.7	11.73	6	11.75	11.72	2.7	12,314	0.02%
2023/12/26	9	11.72	0.1	11.71	11.72	8.9	12,394	0.07%
2023/12/25	13.1	11.66	10	11.68	11.66	3.1	12,451	0.02%
2023/12/22	5	11.59	3	11.58	11.58	2	12,463	0.02%
2023/12/21	20	11.57	3	11.55	11.57	17	12,914	0.13%
2023/12/20	14.1	11.57	15.3	11.57	11.58	-1.2	13,075	-0.01%
2023/12/19	48.4	11.49	0	0.00	11.50	48.4	13,470	0.36%
2023/12/18	52.2	11.63	2	11.62	11.60	50.2	13,482	0.37%
2023/12/15	19.6	11.70	33	11.72	11.70	-13.4	13,340	-0.10%
2023/12/14	46.9	11.84	3	11.84	11.80	43.9	13,258	0.33%
2023/12/13	16	11.93	22.2	11.93	11.90	-6.2	13,296	-0.05%
2023/12/12	52	11.92	2	11.94	11.91	50	13,442	0.37%
2023/12/11	2	11.87	21	11.89	11.90	-19	13,687	-0.14%
2023/12/08	5	11.83	2	11.83	11.85	3	13,741	0.02%
2023/12/07	53.1	11.87	100	11.78	11.79	-46.9	13,867	-0.34%
2023/12/06	12.4	11.92	5.3	11.83	11.90	7.1	13,893	0.05%
2023/12/05	103	11.83	448.1	11.84	11.83	-345.1	13,906	-2.48%	大買/大賣/鉅額交易
2023/12/04	3.1	11.67	24.6	11.85	11.87	-21.6	14,077	-0.15%
2023/12/01	14.4	11.58	0	0.00	11.62	14.4	14,108	0.10%
2023/11/30	2.1	11.68	13	11.69	11.72	-10.9	14,121	-0.08%
2023/11/29	13.2	11.65	6	11.64	11.65	7.2	14,170	0.05%
2023/11/28	92.4	11.56	10.1	11.53	11.55	82.3	14,210	0.58%
2023/11/27	61.3	11.65	6	11.65	11.65	55.3	14,233	0.39%
2023/11/24	334.8	11.61	1.3	11.65	11.63	333.4	14,410	2.31%	大買/鉅額交易
2023/11/22	14	11.78	18	11.79	11.78	-4	14,502	-0.03%
2023/11/21	37.6	11.76	0	0.00	11.78	37.6	14,650	0.26%
2023/11/20	51.7	11.75	2	11.81	11.75	49.7	14,763	0.34%
2023/11/17	5	12.02	33	12.08	12.03	-28	14,590	-0.19%
2023/11/16	1.1	12.15	17	12.08	12.02	-15.9	15,045	-0.11%
2023/11/15	11.2	12.15	19.5	12.17	12.23	-8.3	15,941	-0.05%
2023/11/14	9.1	12.01	3	12.04	12.03	6.1	16,481	0.04%
2023/11/13	5.1	12.02	1	12.01	11.99	4.1	16,650	0.02%
2023/11/10	0.5	11.99	3	11.97	11.95	-2.5	16,804	-0.01%
2023/11/09	10	11.98	56.1	12.06	12.05	-46.1	16,835	-0.27%
2023/11/08	5.3	11.63	2.7	11.62	11.63	2.6	17,037	0.02%
2023/11/07	9	11.71	10	11.71	11.70	-1	17,250	-0.01%
2023/11/06	12	11.65	38.4	11.69	11.70	-26.4	17,399	-0.15%
2023/11/03	2.1	11.57	28.1	11.58	11.57	-26	17,415	-0.15%
2023/11/02	1.1	11.24	1	11.33	11.34	0.1	17,341	0.00%
2023/11/01	56.2	11.03	5	11.07	11.05	51.2	17,309	0.30%
2023/10/31	11.6	11.14	2	11.15	11.13	9.6	17,200	0.06%
2023/10/30	13.1	11.25	6	11.22	11.25	7.1	17,376	0.04%
2023/10/27	36	11.30	4.2	11.31	11.34	31.7	17,454	0.18%
2023/10/26	122	11.47	0	0.00	11.40	122	17,253	0.71%	大買/鉅額交易
2023/10/25	6	12.04	1.4	12.01	12.01	4.6	16,867	0.03%
2023/10/24	6.1	11.85	0	0.00	11.88	6.1	17,056	0.04%
2023/10/23	3.2	11.91	3.1	11.82	11.82	0.1	17,115	0.00%
2023/10/20	37.5	11.68	65	11.69	11.67	-27.5	17,253	-0.16%
2023/10/19	35.1	11.94	28.6	11.89	11.89	6.5	17,264	0.04%
2023/10/18	14.8	12.26	5	12.28	12.27	9.8	17,011	0.06%
2023/10/17	46.1	12.55	1	12.58	12.58	45.1	16,957	0.27%
2023/10/16	1	12.58	4	12.63	12.58	-3	17,016	-0.02%
2023/10/13	29.1	12.61	0	0.00	12.56	29.1	17,073	0.17%
2023/10/12	5	12.67	15	12.66	12.73	-10	17,089	-0.06%
2023/10/11	7.1	12.50	23.1	12.54	12.52	-15.9	17,168	-0.09%
2023/10/06	22.1	12.25	25	12.22	12.22	-2.9	17,191	-0.02%
2023/10/05	4	12.40	0	12.44	12.42	4	17,114	0.02%
2023/10/04	7.4	12.15	41	12.30	12.37	-33.6	17,208	-0.20%
2023/10/03	114.1	12.51	0	0.00	12.40	114.1	17,203	0.66%	大買/鉅額交易
2023/10/02	2.1	12.65	30.1	12.60	12.70	-28	17,245	-0.16%
2023/09/28	12	12.50	3.4	12.51	12.44	8.6	17,291	0.05%
2023/09/27	11.1	12.35	53	12.35	12.37	-42	17,195	-0.24%
2023/09/26	67.3	12.53	366	12.50	12.46	-298.7	17,121	-1.74%	大賣/鉅額交易
2023/09/25	11.1	13.00	3.1	12.98	13.01	8	16,704	0.05%
2023/09/22	74.2	13.04	76	13.04	12.95	-1.8	16,701	-0.01%
2023/09/21	6	13.46	3	13.41	13.40	3	16,411	0.02%
2023/09/20	25	13.36	0	0.00	13.37	25	16,443	0.15%
2023/09/19	5	13.23	6.5	13.30	13.29	-1.4	16,565	-0.01%
2023/09/18	16.3	13.37	95	13.37	13.29	-78.7	16,897	-0.47%
2023/09/15	31.1	13.54	21	13.49	13.45	10.1	16,802	0.06%
2023/09/14	88.5	13.68	11	13.74	13.56	77.5	16,734	0.46%
2023/09/13	0	0.00	71.1	13.93	13.84	-71.1	16,588	-0.43%
2023/09/12	54	13.71	261	13.70	13.74	-207	16,671	-1.24%	大賣/鉅額交易
2023/09/11	2	13.80	3.6	13.93	13.91	-1.6	16,692	-0.01%
2023/09/08	3.3	13.90	20.6	13.90	13.90	-17.3	16,784	-0.10%
2023/09/07	40	13.97	14.4	13.95	13.87	25.6	16,997	0.15%
2023/09/06	0.2	13.84	1.1	13.86	13.80	-0.8	16,962	0.00%
2023/09/05	70	13.71	12.5	13.73	13.75	57.5	16,971	0.34%
2023/09/04	3	13.65	3	13.67	13.65	0	17,189	0.00%
2023/09/01	11	13.65	9	13.66	13.64	2	17,380	0.01%
2023/08/31	1	13.58	26.1	13.53	13.69	-25.1	17,426	-0.14%
2023/08/30	22.2	13.39	4.3	13.47	13.38	17.9	17,464	0.10%
2023/08/29	34	13.41	10	13.42	13.39	24	17,419	0.14%
2023/08/28	105	13.34	19	13.37	13.39	86	17,211	0.50%	大買/
2023/08/25	25	13.20	0.9	13.30	13.19	24.1	17,126	0.14%
2023/08/24	20.1	13.17	2.5	13.22	13.19	17.6	16,962	0.10%
2023/08/23	29	13.38	63	13.25	13.16	-34	16,802	-0.20%
2023/08/22	233.1	13.26	322	13.06	12.93	-88.9	16,605	-0.54%	大買/大賣/
2023/08/21	191.8	13.21	384.1	13.20	13.21	-192.3	16,193	-1.19%	大買/大賣/鉅額交易
2023/08/18	38.4	13.76	98.5	13.65	13.56	-60.1	15,283	-0.39%
2023/08/17	0.2	14.01	57.5	14.03	14.03	-57.3	14,547	-0.39%
2023/08/16	1	13.93	55	13.97	13.95	-54	14,422	-0.37%
2023/08/15	10.2	13.97	10.1	13.98	13.92	0.1	14,344	0.00%
2023/08/14	0	0.00	136.3	13.98	14.00	-136.3	14,240	-0.96%	大賣/鉅額交易
2023/08/11	13	13.75	9	13.81	13.74	4	13,871	0.03%
2023/08/10	112	13.77	110.2	13.81	13.81	1.8	13,800	0.01%	大買/大賣/
2023/08/09	60	13.88	14	13.93	13.85	46	13,987	0.33%
2023/08/08	16	13.97	30.7	13.95	13.97	-14.7	13,927	-0.11%
2023/08/07	7	13.84	13.5	13.85	13.83	-6.5	13,862	-0.05%
2023/08/04	95.3	13.45	64.1	13.57	13.60	31.3	13,756	0.23%
2023/08/02	164.7	13.57	84	13.53	13.52	80.7	13,539	0.60%	大買/
2023/08/01	14.5	13.80	15.1	13.79	13.85	-0.6	13,145	0.00%
2023/07/31	63	13.42	64.6	13.45	13.54	-1.6	12,969	-0.01%
2023/07/28	54.9	13.23	177.1	13.23	13.29	-122.1	12,789	-0.95%	大賣/鉅額交易
2023/07/27	62	13.12	27.2	13.21	13.10	34.8	12,593	0.28%
2023/07/26	2	13.16	56	13.17	13.16	-54	12,467	-0.43%
2023/07/25	15	13.20	19.2	13.21	13.16	-4.2	12,423	-0.03%
2023/07/24	3.5	13.14	30.3	13.14	13.17	-26.8	12,315	-0.22%
2023/07/21	0.3	12.85	4.9	12.80	12.83	-4.6	12,557	-0.04%
2023/07/20	12.1	12.72	11	12.74	12.72	1.1	12,498	0.01%
2023/07/19	22	12.82	3.7	12.83	12.79	18.3	12,471	0.15%
2023/07/18	16.4	12.72	8.4	12.75	12.73	8	12,431	0.06%
2023/07/17	9.7	12.73	10	12.73	12.76	-0.3	12,347	0.00%
2023/07/14	46	12.71	9	12.67	12.66	37	12,274	0.30%
2023/07/13	13.8	12.64	6.8	12.63	12.63	7	12,216	0.06%
2023/07/12	18.1	12.54	17.7	12.53	12.54	0.4	12,254	0.00%
2023/07/11	4.1	12.58	58.5	12.58	12.58	-54.4	12,282	-0.44%
2023/07/10	16	12.40	10.6	12.44	12.45	5.4	12,209	0.04%
2023/07/07	107.1	12.19	15.5	12.23	12.24	91.6	12,133	0.75%	大買/
2023/07/06	104	12.28	1.5	12.29	12.28	102.5	12,120	0.85%	大買/鉅額交易
2023/07/05	13	12.33	50.1	12.35	12.32	-37.1	12,042	-0.31%
2023/07/04	4.2	12.23	27.2	12.24	12.30	-23	12,239	-0.19%
2023/07/03	2.3	12.25	2.4	12.28	12.29	-0.1	12,624	0.00%
2023/06/30	64.1	12.23	12	12.24	12.20	52.1	12,732	0.41%
2023/06/29	32.2	12.38	8.1	12.44	12.40	24	12,953	0.19%
2023/06/28	39	12.40	16	12.39	12.43	23	12,891	0.18%
2023/06/27	91	12.28	25.5	12.28	12.28	65.5	12,868	0.51%
2023/06/26	130	12.24	18.1	12.20	12.24	111.9	12,867	0.87%	大買/鉅額交易
2023/06/21	0	0.00	18.1	11.98	11.99	-18.1	12,644	-0.14%
2023/06/20	17	11.86	35	11.89	11.90	-18	12,763	-0.14%
2023/06/19	39.9	11.94	47	11.92	11.90	-7.1	12,952	-0.05%
2023/06/16	16	11.92	61.1	12.00	12.04	-45.1	13,305	-0.34%
2023/06/15	33.1	11.99	6	11.98	11.96	27.1	13,485	0.20%
2023/06/14	13	12.05	68.1	12.05	12.04	-55.1	13,570	-0.41%
2023/06/13	3.3	11.97	36	11.96	11.97	-32.8	13,948	-0.24%
2023/06/12	243	11.87	10	11.86	11.77	233	13,812	1.69%	大買/鉅額交易
2023/06/09	43.2	11.75	7.1	11.75	11.80	36.1	13,895	0.26%
2023/06/08	150.2	11.82	49.1	11.81	11.81	101.1	13,962	0.72%	大買/鉅額交易
2023/06/07	40.6	11.73	39.1	11.74	11.74	1.4	13,788	0.01%
2023/06/06	148	11.61	27.7	11.61	11.60	120.3	13,648	0.88%	大買/鉅額交易
2023/06/05	7.2	11.59	613.1	11.58	11.62	-605.9	13,740	-4.41%	大賣/鉅額交易
2023/06/02	1.1	11.49	60	11.51	11.52	-58.9	13,714	-0.43%
2023/06/01	8	11.43	9.9	11.42	11.42	-1.9	13,735	-0.01%
2023/05/31	19.5	11.49	54.1	11.49	11.49	-34.5	13,839	-0.25%
2023/05/30	0	0.00	160	11.48	11.47	-160	13,969	-1.15%	大賣/鉅額交易
2023/05/29	18	11.43	7.8	11.43	11.45	10.2	14,246	0.07%
2023/05/26	1	11.43	59	11.41	11.40	-58	14,429	-0.40%
2023/05/25	9	11.38	1	11.41	11.41	8	14,882	0.05%
2023/05/24	114	11.40	50	11.39	11.40	64	14,983	0.43%	大買/
2023/05/23	13	11.48	0.7	11.46	11.45	12.3	15,177	0.08%
2023/05/22	4	11.44	4	11.46	11.45	0	15,404	0.00%
2023/05/19	24.3	11.50	10.6	11.51	11.48	13.7	15,437	0.09%
2023/05/18	7.1	11.53	4.1	11.53	11.53	3	15,512	0.02%
2023/05/17	100.1	11.53	12	11.56	11.53	88.1	15,649	0.56%
2023/05/16	13	11.53	49	11.56	11.54	-36	15,656	-0.23%
2023/05/15	1.1	11.54	88.5	11.51	11.55	-87.4	15,633	-0.56%
2023/05/12	0.3	11.34	24.9	11.34	11.38	-24.6	15,354	-0.16%
2023/05/11	9.1	11.34	189	11.33	11.34	-179.9	15,365	-1.17%	大賣/鉅額交易
2023/05/10	0.1	11.31	5	11.32	11.35	-4.9	15,591	-0.03%
2023/05/09	5.1	11.30	0	11.33	11.33	5.1	15,629	0.03%
2023/05/08	3.3	11.27	0	0.00	11.29	3.3	15,765	0.02%
2023/05/05	41.4	11.20	12	11.20	11.21	29.4	15,883	0.19%
2023/05/04	9.1	11.24	32	11.25	11.25	-22.9	16,492	-0.14%
2023/05/03	29.3	11.28	11	11.29	11.29	18.3	16,755	0.11%
2023/05/02	0	11.33	25	11.30	11.33	-25	17,076	-0.15%
2023/04/28	23	11.20	3	11.20	11.25	20	17,710	0.11%
2023/04/27	24.1	11.19	2	11.15	11.16	22.1	17,767	0.12%
2023/04/26	415.1	11.11	0	0.00	11.12	415.1	17,866	2.32%	大買/鉅額交易
2023/04/25	6.6	11.26	24.1	11.24	11.22	-17.5	17,469	-0.10%
2023/04/24	7	11.24	1.2	11.24	11.30	5.8	17,559	0.03%
2023/04/21	10.3	11.30	1	11.28	11.28	9.3	17,658	0.05%
2023/04/20	15.2	11.30	2	11.30	11.30	13.2	17,866	0.07%
2023/04/19	9.3	11.35	3.7	11.35	11.35	5.6	18,184	0.03%
2023/04/18	18.1	11.33	0	0.00	11.33	18.1	18,436	0.10%
2023/04/17	17.3	11.33	17	11.35	11.34	0.3	18,578	0.00%
2023/04/14	7.2	11.43	10.1	11.44	11.41	-2.9	18,952	-0.02%
2023/04/13	3	11.43	4	11.45	11.45	-1	19,085	-0.01%
2023/04/12	21.6	11.46	60	11.47	11.47	-38.4	19,252	-0.20%
2023/04/11	17.5	11.39	74	11.41	11.38	-56.5	19,364	-0.29%
2023/04/10	2	11.48	0	0.00	11.45	2	19,446	0.01%
2023/04/07	28.1	11.44	10	11.49	11.42	18.1	19,929	0.09%
2023/04/06	80.1	11.49	97.1	11.52	11.55	-17	20,061	-0.08%
2023/03/31	2.3	11.38	0.1	11.40	11.38	2.2	19,807	0.01%
2023/03/30	8	11.35	2.4	11.34	11.37	5.6	20,007	0.03%
2023/03/29	19	11.18	11	11.17	11.17	8	19,836	0.04%
2023/03/28	2.4	11.19	32	11.20	11.22	-29.6	20,716	-0.14%
2023/03/27	0.3	11.16	1.2	11.15	11.15	-0.9	20,723	0.00%
2023/03/24	3.2	11.11	0	0.00	11.11	3.2	20,877	0.02%
2023/03/23	8.7	11.03	37	11.03	11.02	-28.3	20,786	-0.14%
2023/03/22	1.2	11.11	13	11.05	11.11	-11.8	20,803	-0.06%
2023/03/21	95.4	10.98	1	11.00	10.96	94.4	21,252	0.44%
2023/03/20	49.1	11.09	1.1	11.10	11.04	48	20,980	0.23%
2023/03/17	24.1	11.24	0	0.00	11.20	24.1	21,046	0.11%
2023/03/16	10	11.30	513.8	11.32	11.24	-503.8	21,361	-2.36%	大賣/鉅額交易
2023/03/15	1.6	11.26	56	11.27	11.27	-54.4	21,332	-0.26%
2023/03/14	95.5	11.20	0	0.00	11.18	95.5	21,857	0.44%
2023/03/13	21.2	11.16	20	11.33	11.33	1.2	22,930	0.01%
2023/03/10	42.4	11.20	4	11.21	11.21	38.4	23,537	0.16%
2023/03/09	1.5	11.26	10	11.26	11.25	-8.5	24,278	-0.04%
2023/03/08	23.3	11.20	21	11.20	11.21	2.3	24,859	0.01%
2023/03/07	29.7	11.24	0	0.00	11.25	29.7	25,227	0.12%
2023/03/06	2.1	11.25	196.1	11.25	11.32	-194	25,624	-0.76%	大賣/鉅額交易
2023/03/03	7.7	11.21	0.6	11.27	11.21	7.1	25,838	0.03%
2023/03/02	51	11.27	7	11.33	11.25	44	26,528	0.17%
2023/03/01	143.6	11.25	120.3	11.24	11.26	23.3	26,677	0.09%	大買/大賣/
2023/02/24	47.1	11.41	2.1	11.41	11.38	45	26,925	0.17%
2023/02/23	64.4	11.43	6	11.40	11.40	58.4	27,100	0.22%
2023/02/22	17	11.55	2	11.58	11.54	15	28,121	0.05%
2023/02/21	10.6	11.69	27.1	11.70	11.67	-16.5	29,372	-0.06%
2023/02/20	3	11.54	28	11.60	11.64	-25	30,110	-0.08%
2023/02/17	61.4	11.51	13.6	11.52	11.51	47.8	30,734	0.16%
2023/02/16	24.5	11.55	1	11.54	11.55	23.5	31,757	0.07%
2023/02/15	54.5	11.42	20	11.41	11.49	34.5	32,287	0.11%
2023/02/14	50.2	11.43	120	11.44	11.45	-69.8	32,926	-0.21%	大賣/
2023/02/13	47.2	11.38	8.3	11.40	11.39	38.9	33,363	0.12%
2023/02/10	126.1	11.44	15	11.44	11.44	111.1	34,024	0.33%	大買/鉅額交易
2023/02/09	71	11.51	10	11.55	11.50	61	34,532	0.18%
2023/02/08	50.5	11.51	150	11.52	11.50	-99.5	34,853	-0.29%	大賣/
2023/02/07	20.2	11.61	12	11.67	11.60	8.2	34,552	0.02%
2023/02/06	38.1	11.52	6	11.53	11.60	32.1	34,476	0.09%
2023/02/03	37.5	11.56	0	0.00	11.55	37.5	34,351	0.11%
2023/02/02	106.8	11.57	4	11.58	11.62	102.8	34,391	0.30%	大買/鉅額交易
2023/02/01	86.4	11.86	3.4	11.86	11.81	83	33,838	0.25%
2023/01/31	42.2	11.77	43	11.76	11.75	-0.8	33,627	0.00%
2023/01/30	36	11.96	70.1	12.00	11.94	-34.1	33,439	-0.10%
2023/01/17	7.1	11.55	0	0.00	11.58	7.1	33,050	0.02%
2023/01/16	29.4	11.52	5	11.50	11.52	24.4	33,367	0.07%
2023/01/13	1	11.56	77.2	11.58	11.56	-76.2	33,546	-0.23%
2023/01/12	13.3	11.54	1	11.60	11.55	12.3	33,535	0.04%
2023/01/11	22.7	11.58	22	11.59	11.59	0.7	33,496	0.00%
2023/01/10	34.3	11.50	8.2	11.44	11.43	26.1	33,361	0.08%
2023/01/09	20	11.57	2.1	11.66	11.59	17.9	33,250	0.05%
2023/01/06	56.3	11.64	137.2	11.60	11.61	-80.9	33,026	-0.24%	大賣/
2023/01/05	8	11.59	38	11.59	11.58	-30	32,930	-0.09%
2023/01/04	143	11.45	81.1	11.49	11.49	62	32,893	0.19%	大買/
2023/01/03	21	11.04	10	11.20	11.18	11	32,702	0.03%
2022/12/30	9	11.07	22	11.08	11.13	-13	33,184	-0.04%
2022/12/29	21.1	11.00	21	11.04	11.03	0.1	33,391	0.00%
2022/12/28	11.1	10.94	11	10.90	10.99	0.1	33,518	0.00%
2022/12/27	61.5	10.83	30	10.82	10.88	31.5	33,567	0.09%
2022/12/26	9.3	11.01	7.2	11.18	10.99	2.2	33,175	0.01%
2022/12/23	27.3	11.08	7	11.10	11.05	20.3	32,988	0.06%
2022/12/22	13.4	11.20	38	11.20	11.18	-24.6	32,826	-0.08%
2022/12/21	2	11.23	8.7	11.20	11.19	-6.7	32,532	-0.02%
2022/12/20	167	11.31	45	11.19	11.09	122	32,326	0.38%	大買/鉅額交易
2022/12/19	26	11.66	30	11.71	11.71	-4	31,460	-0.01%
2022/12/16	25	11.70	12	11.72	11.70	13	31,300	0.04%
2022/12/15	3	11.71	1	11.75	11.75	2	30,985	0.01%
2022/12/14	116.1	11.71	27	11.70	11.72	89.1	30,814	0.29%	大買/
2022/12/13	120.1	11.65	105.2	11.59	11.58	14.9	30,536	0.05%	大買/大賣/
2022/12/12	22.1	11.87	15	11.88	11.89	7.1	29,774	0.02%
2022/12/09	111	11.88	90	11.87	11.95	21	29,529	0.07%	大買/
2022/12/08	89	11.86	178.3	11.84	12.01	-89.3	29,070	-0.31%	大賣/
2022/12/07	136.1	11.67	67	11.64	11.76	69.1	28,524	0.24%	大買/
2022/12/06	85.2	11.97	149	11.98	11.91	-63.8	27,951	-0.23%	大賣/
2022/12/05	14.1	11.90	84.5	11.95	12.07	-70.4	27,276	-0.26%
2022/12/02	78.1	11.31	4.6	11.36	11.35	73.5	25,992	0.28%
2022/12/01	82.2	11.60	674.5	11.61	11.63	-592.3	25,191	-2.35%	大賣/鉅額交易
2022/11/30	261.1	11.29	251.6	11.29	11.27	9.5	24,382	0.04%	大買/大賣/
2022/11/29	343	11.06	318.1	11.09	11.00	24.9	23,677	0.11%	大買/大賣/
2022/11/28	79.2	10.83	9.1	10.93	11.06	70.1	23,084	0.30%
2022/11/25	61	10.64	111	10.65	10.64	-50	22,452	-0.22%	大賣/
2022/11/24	313	10.60	0	0.00	10.51	313	22,034	1.42%	大買/鉅額交易
2022/11/23	80	10.79	87	10.80	10.79	-7	21,179	-0.03%
2022/11/22	40.3	10.79	20	10.78	10.85	20.3	20,994	0.10%
2022/11/21	68.1	10.99	4	11.01	10.93	64.1	20,541	0.31%
2022/11/18	247.1	10.99	111.1	11.00	10.91	136.1	20,094	0.68%	大買/大賣/鉅額交易
2022/11/17	282	10.64	40.3	10.77	10.88	241.7	18,589	1.30%	大買/鉅額交易
2022/11/16	116	10.06	120	10.05	10.33	-4	17,184	-0.02%	大買/大賣/
2022/11/15	231.6	10.14	6	10.11	10.17	225.6	16,295	1.38%	大買/鉅額交易
2022/11/14	127.3	10.02	1.1	10.01	10.00	126.2	15,495	0.81%	大買/鉅額交易
2022/11/11	23.7	10.27	1	10.42	10.22	22.7	14,409	0.16%
2022/11/10	60.1	10.40	41.5	10.48	10.21	18.6	13,686	0.14%
2022/11/09	32.9	10.78	131	10.76	10.77	-98.1	12,868	-0.76%	大賣/
2022/11/08	68.4	10.79	13	10.77	10.71	55.4	12,355	0.45%
2022/11/07	72.7	11.02	0	0.00	11.01	72.7	11,667	0.62%
2022/11/04	70.2	11.14	0	0.00	11.19	70.2	11,046	0.64%
2022/11/03	17.1	11.36	0.3	11.38	11.40	16.8	10,539	0.16%
2022/11/02	32	11.52	0	0.00	11.51	32	10,483	0.31%
2022/11/01	1.1	11.60	9	11.63	11.57	-7.9	10,425	-0.08%
2022/10/31	9.6	11.46	0	0.00	11.35	9.6	10,402	0.09%
2022/10/28	18	11.53	14	11.59	11.49	4	10,315	0.04%
2022/10/27	4.6	11.33	0	0.00	11.31	4.6	10,261	0.05%
2022/10/26	16.4	11.25	1	11.23	11.20	15.4	10,296	0.15%
2022/10/25	19	11.12	2	11.32	11.37	17	10,191	0.17%
2022/10/24	25.4	11.51	8	11.73	11.34	17.4	9,939	0.18%
2022/10/21	34.4	11.94	4	11.87	11.82	30.4	9,573	0.32%
2022/10/20	3.5	12.22	5	12.24	12.27	-1.5	9,179	-0.02%
2022/10/19	8.1	12.35	0	0.00	12.34	8.1	9,092	0.09%
2022/10/18	10	12.39	0	0.00	12.47	10	8,990	0.11%
2022/10/17	8.1	12.31	1	12.50	12.33	7.1	8,991	0.08%
2022/10/14	2	12.55	1	12.58	12.61	1	8,869	0.01%
2022/10/13	5.8	12.27	3	12.22	12.25	2.8	8,820	0.03%
2022/10/12	6	12.15	1	12.42	12.44	5	8,658	0.06%
2022/10/11	56.7	12.21	69	12.39	12.14	-12.3	8,544	-0.14%
2022/10/07	80.6	12.53	61	12.42	12.33	19.6	8,213	0.24%
2022/10/06	18.4	12.97	0	0.00	12.93	18.4	7,495	0.25%
2022/10/05	18.3	13.07	18	13.10	13.06	0.3	7,060	0.00%
2022/10/04	91.7	13.09	10	13.07	13.05	81.7	6,743	1.21%
2022/10/03	17.2	13.17	0	0.00	13.11	17.2	6,429	0.27%
2022/09/30	36.8	13.36	1	13.39	13.38	35.8	6,330	0.57%
2022/09/29	8.2	13.76	26	13.76	13.76	-17.8	6,274	-0.28%
2022/09/28	10.3	13.77	50.4	13.83	13.79	-40.1	6,402	-0.63%
2022/09/27	3.2	14.08	0.7	14.07	14.09	2.5	6,341	0.04%
2022/09/26	10.2	14.18	5	14.25	14.07	5.2	6,326	0.08%
2022/09/23	1.2	14.45	1	14.40	14.43	0.2	6,261	0.00%
2022/09/22	0.2	14.40	1.6	14.40	14.38	-1.3	6,315	-0.02%
2022/09/21	0.2	14.45	0.5	14.48	14.41	-0.2	6,373	0.00%
2022/09/20	4.7	14.49	1	14.52	14.47	3.7	6,428	0.06%
2022/09/19	10.1	14.57	65	14.58	14.56	-54.9	6,628	-0.83%
2022/09/16	1	14.66	0	0.00	14.66	1	6,712	0.01%
2022/09/15	2	14.64	0	14.71	14.67	2	6,797	0.03%
2022/09/14	6.3	14.59	0.9	14.63	14.58	5.4	6,948	0.08%
2022/09/13	6	14.81	1.6	14.79	14.78	4.4	7,187	0.06%
2022/09/12	2	14.82	1	14.80	14.83	1	7,341	0.01%
2022/09/08	8.2	14.68	1	14.68	14.74	7.2	7,659	0.09%
2022/09/07	3	14.84	2.1	14.85	14.84	0.9	7,846	0.01%
2022/09/06	2	14.87	15.5	14.94	14.99	-13.5	8,177	-0.16%
2022/09/05	4	14.81	2.3	14.75	14.85	1.7	8,299	0.02%
2022/09/02	14	14.72	25	14.71	14.74	-11	8,485	-0.13%
2022/09/01	5.3	14.70	25	14.67	14.72	-19.7	8,501	-0.23%
2022/08/31	1.1	14.76	0	0.00	14.79	1.1	8,534	0.01%
2022/08/30	2	14.78	5	14.82	14.83	-3	8,639	-0.04%
2022/08/29	5.4	14.68	17	14.65	14.62	-11.7	8,799	-0.13%
2022/08/26	4.2	14.96	3.4	15.02	14.88	0.8	8,823	0.01%
2022/08/25	1	14.85	2	14.81	14.87	-1	8,804	-0.01%
2022/08/24	2	14.72	0.6	14.74	14.74	1.4	8,862	0.02%
2022/08/23	24.3	14.54	0.3	14.55	14.55	24	8,999	0.27%
2022/08/22	33.2	14.71	4	14.81	14.64	29.2	9,237	0.32%
2022/08/19	22.1	14.91	0.1	14.93	14.92	22	9,383	0.23%
2022/08/18	14.1	14.87	10	14.81	14.91	4.1	9,499	0.04%
2022/08/17	7.1	14.74	9	14.76	14.81	-2	9,595	-0.02%
2022/08/16	5	14.75	6.4	14.72	14.75	-1.4	9,752	-0.01%
2022/08/15	0.2	14.76	29.5	14.68	14.76	-29.3	9,861	-0.30%
2022/08/12	20.7	14.52	1	14.56	14.58	19.7	9,843	0.20%
2022/08/11	3.3	14.59	0	0.00	14.65	3.3	9,830	0.03%
2022/08/10	2	14.50	5	14.50	14.52	-3	10,055	-0.03%
2022/08/09	3	14.50	122	14.51	14.51	-119	10,716	-1.11%	大賣/鉅額交易
2022/08/08	1	14.47	2	14.50	14.51	-1	11,151	-0.01%
2022/08/05	2.3	14.46	10	14.50	14.49	-7.8	11,612	-0.07%
2022/08/04	20	14.46	14.2	14.48	14.45	5.8	11,637	0.05%
2022/08/03	21.1	14.35	6	14.36	14.38	15.1	11,567	0.13%
2022/08/02	1	14.22	6.1	14.24	14.25	-5.1	11,712	-0.04%
2022/08/01	1.1	14.01	2	14.16	14.18	-0.9	11,801	-0.01%
2022/07/29	22	14.05	4	14.05	14.05	18	11,831	0.15%
2022/07/28	6.1	13.83	0.1	13.94	13.96	6	11,981	0.05%
2022/07/27	1	13.76	5	13.73	13.77	-4	11,990	-0.03%
2022/07/26	0	0.00	10.2	13.78	13.80	-10.2	11,998	-0.09%
2022/07/25	1	13.80	0	0.00	13.76	1	12,104	0.01%
2022/07/22	43	13.91	11	13.89	13.85	32	12,144	0.26%
2022/07/21	8	13.83	0	0.00	13.89	8	12,277	0.07%
2022/07/20	10.7	13.80	20.1	13.75	13.84	-9.4	12,668	-0.07%
2022/07/19	10.3	13.61	0	0.00	13.60	10.3	12,681	0.08%
2022/07/18	20	13.75	0	0.00	13.73	20	12,737	0.16%
2022/07/15	6	13.70	0.2	13.77	13.76	5.8	12,951	0.05%
2022/07/14	5	13.54	0.1	13.63	13.61	4.9	13,183	0.04%
2022/07/13	12.1	13.60	31.8	13.53	13.64	-19.7	13,277	-0.15%
2022/07/11	4	13.52	0	0.00	13.53	4	13,394	0.03%
2022/07/08	1	13.49	11	13.55	13.52	-10	13,375	-0.07%
2022/07/07	15.3	13.31	0	0.00	13.40	15.3	13,348	0.11%
2022/07/06	14.2	13.51	36.3	13.57	13.51	-22.2	13,284	-0.17%
2022/07/05	34	13.83	10	13.73	13.78	24	13,138	0.18%
2022/07/04	2	13.84	2.5	13.82	13.83	-0.5	13,099	0.00%
2022/07/01	9.4	13.73	54.5	13.69	13.67	-45.2	13,168	-0.34%
2022/06/30	29.1	13.94	64.1	13.94	13.93	-35	13,167	-0.27%
2022/06/29	10	13.88	0	0.00	13.90	10	13,079	0.08%
2022/06/28	1	13.88	0	0.00	13.87	1	12,995	0.01%
2022/06/27	26.1	13.83	15	13.83	13.85	11.1	13,002	0.09%
2022/06/24	2	13.75	0	13.80	13.77	2	12,778	0.02%
2022/06/23	52.1	13.70	0	0.00	13.63	52.1	12,767	0.41%
2022/06/22	1	13.71	20	13.70	13.72	-19	12,676	-0.15%
2022/06/21	41.5	13.63	1	13.77	13.79	40.5	12,527	0.32%
2022/06/20	21	13.84	22	13.89	13.78	-1	12,279	-0.01%
2022/06/17	43.8	13.84	1	13.77	13.80	42.8	12,160	0.35%
2022/06/16	35.1	14.04	18	14.06	14.01	17.1	11,853	0.14%
2022/06/15	32.1	14.10	1	14.06	14.07	31.1	11,650	0.27%
2022/06/14	24.1	14.22	3.5	14.24	14.27	20.6	11,297	0.18%
2022/06/13	10.9	14.59	0	0.00	14.46	10.9	11,135	0.10%
2022/06/10	17.1	14.87	20	14.90	14.88	-2.9	10,982	-0.03%
2022/06/09	13.1	14.89	21	14.91	14.90	-7.9	11,142	-0.07%
2022/06/08	27.2	14.84	21	14.86	14.90	6.2	11,119	0.06%
2022/06/07	20.3	14.68	0	0.00	14.66	20.3	11,050	0.18%
2022/06/06	23.2	14.78	1	14.78	14.83	22.2	10,896	0.20%
2022/06/02	2.1	14.86	1	14.84	14.87	1.1	10,868	0.01%
2022/06/01	4.5	14.76	0	0.00	14.78	4.5	10,933	0.04%
2022/05/31	6.3	14.73	6	14.75	14.73	0.3	10,895	0.00%
2022/05/30	35.3	14.82	10	14.83	14.82	25.3	10,705	0.24%
2022/05/27	18.2	14.81	1	14.75	14.77	17.2	10,475	0.16%
2022/05/26	30.1	14.74	6	14.73	14.76	24.1	10,225	0.24%
2022/05/25	23.2	14.48	1.2	14.47	14.51	21.9	10,024	0.22%
2022/05/24	11.1	14.35	20	14.34	14.37	-8.9	9,971	-0.09%
2022/05/23	52.1	14.63	12	14.46	14.47	40.1	9,772	0.41%
2022/05/20	11	14.62	14	14.72	14.72	-3	9,709	-0.03%
2022/05/19	9	14.40	2.4	14.33	14.53	6.6	9,682	0.07%
2022/05/18	26	14.49	24	14.58	14.61	2	9,554	0.02%
2022/05/17	112.4	14.00	30.2	14.01	14.00	82.1	9,290	0.88%	大買/
2022/05/16	44.3	14.29	20.1	14.35	14.31	24.2	8,639	0.28%
2022/05/13	124.2	14.73	0.6	14.72	14.75	123.6	8,213	1.50%	大買/鉅額交易
2022/05/12	12.4	15.03	5	15.04	15.00	7.4	7,777	0.09%
2022/05/11	2.5	15.23	2	15.27	15.19	0.5	7,681	0.01%
2022/05/10	30	15.06	1	15.16	15.21	29	7,616	0.38%
2022/05/09	21.5	15.44	0	0.00	15.31	21.5	7,373	0.29%
2022/05/06	5	15.80	0	0.00	15.81	5	7,177	0.07%
2022/05/05	19.4	15.78	0	0.00	15.77	19.4	7,170	0.27%
2022/05/04	8.1	15.87	0	0.00	15.94	8.1	7,068	0.11%
2022/05/03	2	15.94	2	15.94	15.95	0	7,205	0.00%
2022/04/29	14	15.94	1	15.93	15.98	13	7,423	0.18%
2022/04/28	9	15.81	67	15.73	15.80	-58	7,380	-0.79%
2022/04/27	66.2	15.52	35.6	15.59	15.45	30.6	7,442	0.41%
2022/04/26	82.6	15.52	1.4	15.59	15.45	81.1	7,856	1.03%
2022/04/25	27.1	16.00	17	16.03	15.92	10.1	7,824	0.13%
2022/04/22	30.6	16.17	12	16.10	16.18	18.6	7,836	0.24%
2022/04/21	39	16.19	23	16.11	16.20	16	7,835	0.20%
2022/04/20	23.1	16.42	1	16.43	16.43	22.1	7,614	0.29%
2022/04/19	32.3	16.70	0	0.00	16.72	32.3	7,662	0.42%
2022/04/18	18.5	16.79	0	0.00	16.75	18.5	7,666	0.24%
2022/04/15	9	16.96	14	16.99	16.98	-5	7,570	-0.07%
2022/04/14	1	17.13	1	17.07	17.05	0	7,581	0.00%
2022/04/13	6	17.00	0	0.00	17.07	6	7,643	0.08%
2022/04/12	3	17.08	12.7	17.10	17.06	-9.7	7,759	-0.12%
2022/04/11	2.5	17.13	0	0.00	17.07	2.5	7,736	0.03%
2022/04/08	2	17.19	6.4	17.25	17.20	-4.4	7,718	-0.06%
2022/04/07	0.1	17.32	3.8	17.23	17.18	-3.7	7,727	-0.05%
2022/04/06	8	17.35	44.5	17.32	17.33	-36.5	7,675	-0.48%
2022/04/01	5	17.12	1	17.08	17.12	4	7,669	0.05%
2022/03/30	1	17.01	0	0.00	17.01	1	7,818	0.01%
2022/03/29	7	17.04	5	17.05	17.09	2	7,842	0.03%
2022/03/28	3.6	17.06	6	17.07	17.04	-2.4	7,848	-0.03%
2022/03/25	2	17.21	3	17.25	17.15	-1	7,838	-0.01%
2022/03/24	0	0.00	0.5	17.20	17.23	-0.5	7,891	-0.01%
2022/03/23	10.4	17.34	175	17.30	17.34	-164.7	7,937	-2.07%	大賣/鉅額交易
2022/03/22	1	17.16	17.5	17.16	17.21	-16.5	7,894	-0.21%
2022/03/21	5	16.84	3	16.89	16.94	2	7,865	0.03%
2022/03/18	9	16.80	0	0.00	16.78	9	7,915	0.11%
2022/03/17	4.2	16.94	0.3	17.00	16.93	3.9	7,860	0.05%
2022/03/16	58	16.82	3.1	16.81	16.80	54.9	7,864	0.70%
2022/03/15	8.3	16.70	9	16.71	16.72	-0.7	7,839	-0.01%
2022/03/14	20.1	16.87	6	16.80	16.80	14.1	7,815	0.18%
2022/03/11	3	17.08	1	17.05	17.05	2	7,814	0.03%
2022/03/10	148.2	17.16	2.3	17.17	17.17	145.9	8,049	1.81%	大買/鉅額交易
2022/03/09	11	17.05	12	17.05	17.09	-1	8,016	-0.01%
2022/03/08	6	17.08	12.7	17.07	17.07	-6.7	8,032	-0.08%
2022/03/07	5.1	17.11	39	17.15	17.19	-34	7,960	-0.43%
2022/03/04	34	17.19	4	17.20	17.21	30	7,876	0.38%
2022/03/02	10.1	17.11	10.2	17.13	17.12	-0.1	8,277	0.00%
2022/03/01	4	17.11	1.4	17.13	17.15	2.6	8,310	0.03%
2022/02/25	3.8	17.04	12	17.08	17.11	-8.2	8,397	-0.10%
2022/02/24	5	17.06	22.6	17.01	17.02	-17.6	8,438	-0.21%
2022/02/23	0	0.00	27.7	17.17	17.21	-27.7	8,479	-0.33%
2022/02/22	13.3	17.09	10	17.23	17.07	3.3	8,560	0.04%
2022/02/21	0	17.24	3	17.28	17.27	-3	8,566	-0.03%
2022/02/18	2	17.21	1	17.23	17.22	1	8,556	0.01%
2022/02/17	5	17.21	9	17.21	17.18	-4	8,637	-0.05%
2022/02/16	0.1	17.22	6	17.23	17.21	-5.9	8,694	-0.07%
2022/02/15	6	17.01	2.3	17.03	17.02	3.7	8,690	0.04%
2022/02/14	42	17.06	2	17.07	17.08	40	8,721	0.46%
2022/02/11	27	17.24	0	0.00	17.24	27	8,683	0.31%
2022/02/10	32.3	17.32	3	17.33	17.33	29.3	8,716	0.34%
2022/02/09	5.1	17.30	10	17.29	17.34	-4.9	8,821	-0.06%
2022/02/08	11.1	17.28	7	17.28	17.25	4.1	8,893	0.05%
2022/02/07	5	17.34	6	17.30	17.39	-1	8,926	-0.01%
2022/01/26	8	17.05	42	17.06	17.08	-34	8,948	-0.38%
2022/01/25	48.1	16.56	11.1	16.56	16.58	37.1	8,926	0.42%
2022/01/24	18.2	16.89	10	16.85	16.80	8.2	8,800	0.09%
2022/01/21	6	17.05	30.1	17.04	17.04	-24.1	8,754	-0.27%
2022/01/20	12.2	16.99	9	17.00	17.05	3.2	8,846	0.04%
2022/01/19	86.4	16.81	11	16.77	16.88	75.4	8,791	0.86%
2022/01/18	43.5	17.15	5.5	17.15	17.15	38	8,248	0.46%
2022/01/17	28.9	17.47	2	17.54	17.45	26.9	7,884	0.34%
2022/01/14	7.3	17.53	1	17.54	17.55	6.3	7,747	0.08%
2022/01/13	4.4	17.73	1	17.66	17.65	3.4	7,704	0.04%
2022/01/12	23.3	17.65	0	0.00	17.55	23.3	7,625	0.31%
2022/01/11	9	17.86	0	0.00	17.87	9	7,373	0.12%
2022/01/10	11	18.04	32.1	18.03	18.07	-21.1	7,351	-0.29%
2022/01/07	2	18.01	21	18.04	18.01	-19	7,364	-0.26%
2022/01/06	33.2	17.96	0	0.00	18.06	33.2	7,459	0.45%
2022/01/05	12	18.05	20.1	18.01	18.08	-8.1	7,565	-0.11%
2022/01/04	3	17.88	19.5	17.82	17.87	-16.5	7,794	-0.21%
2022/01/03	3	17.70	13.2	17.70	17.71	-10.2	7,782	-0.13%
2021/12/30	0	0.00	3	17.60	17.64	-3	7,860	-0.04%
2021/12/29	11.5	17.64	0.5	17.66	17.65	11.1	7,941	0.14%
2021/12/28	3	17.72	12.5	17.73	17.73	-9.5	7,993	-0.12%
2021/12/27	0	0.00	5	17.54	17.53	-5	7,911	-0.06%
2021/12/24	16	17.48	0.1	17.51	17.48	15.9	7,927	0.20%
2021/12/23	30.4	17.53	0	0.00	17.49	30.4	7,906	0.38%
2021/12/22	0	0.00	9.6	17.77	17.72	-9.6	7,930	-0.12%
2021/12/21	12	17.65	12.7	17.70	17.72	-0.7	8,059	-0.01%
2021/12/20	10	17.62	7.4	17.63	17.60	2.6	8,036	0.03%
2021/12/17	5	17.54	5	17.65	17.61	0	8,017	0.00%
2021/12/16	10	17.61	16	17.64	17.63	-6	8,017	-0.07%
2021/12/15	3	17.63	11.1	17.65	17.63	-8.1	8,092	-0.10%
2021/12/14	10	17.60	24.5	17.59	17.64	-14.5	8,117	-0.18%
2021/12/13	11	17.53	2.3	17.48	17.54	8.7	8,116	0.11%
2021/12/10	26	17.56	50.1	17.55	17.51	-24.1	8,110	-0.30%
2021/12/09	12	17.40	33	17.44	17.45	-21	8,119	-0.26%
2021/12/08	6	17.39	1	17.43	17.44	5	8,184	0.06%
2021/12/07	33.4	17.12	7	17.09	17.23	26.4	8,164	0.32%
2021/12/06	63.2	17.40	4	17.37	17.31	59.2	8,013	0.74%
2021/12/03	0.1	17.78	0	0.00	17.76	0.1	7,850	0.00%
2021/12/02	1	17.80	1	17.77	17.79	0	7,917	0.00%
2021/12/01	1.2	17.74	2	17.78	17.79	-0.8	7,992	-0.01%
2021/11/30	0	0.00	0.1	17.85	17.90	-0.1	7,944	0.00%
2021/11/29	6.1	17.64	93.1	17.60	17.72	-87	7,894	-1.10%
2021/11/26	2	17.85	22.1	17.86	17.86	-20.1	7,700	-0.26%
2021/11/25	13.2	17.78	3.1	17.76	17.82	10.1	7,565	0.13%
2021/11/24	1	17.58	20.1	17.62	17.63	-19.1	7,559	-0.25%
2021/11/23	11	17.26	2	17.28	17.31	9	7,582	0.12%
2021/11/22	50	17.34	13	17.38	17.35	37	7,583	0.49%
2021/11/19	8	17.50	2	17.53	17.50	6	7,536	0.08%
2021/11/18	0	0.00	21	17.53	17.55	-21	7,729	-0.27%
2021/11/17	2.1	17.45	31.1	17.47	17.50	-29	7,916	-0.37%
2021/11/16	10	17.53	25.1	17.62	17.49	-15.1	8,312	-0.18%
2021/11/15	13	17.47	4.1	17.50	17.52	8.9	8,388	0.11%
2021/11/12	9.1	17.40	3.1	17.40	17.37	6	8,518	0.07%
2021/11/11	3.1	17.36	0	0.00	17.40	3.1	8,682	0.04%
2021/11/10	28.1	17.35	38	17.32	17.32	-9.9	8,886	-0.11%
2021/11/09	15	17.47	2.6	17.50	17.46	12.4	9,092	0.14%
2021/11/08	0	0.00	25.3	17.43	17.50	-25.3	9,200	-0.28%
2021/11/05	21	17.25	16.5	17.23	17.25	4.5	9,386	0.05%
2021/11/04	8	17.12	13	17.13	17.11	-5	9,790	-0.05%
2021/11/03	15	17.25	39	17.32	17.18	-24	9,873	-0.24%
2021/11/02	15	17.17	20	17.19	17.23	-5	9,918	-0.05%
2021/11/01	15	17.25	15.1	17.26	17.22	-0.1	9,940	0.00%
2021/10/29	8	17.12	26.1	17.15	17.14	-18.1	9,996	-0.18%
2021/10/28	0	0.00	57.7	16.98	17.03	-57.7	10,027	-0.58%
2021/10/27	1	16.61	4.2	16.81	16.84	-3.2	9,967	-0.03%
2021/10/26	3.1	16.56	5	16.55	16.54	-1.9	10,011	-0.02%
2021/10/25	2	16.61	3.4	16.62	16.66	-1.4	10,012	-0.01%
2021/10/22	6	16.57	8.8	16.61	16.62	-2.8	10,108	-0.03%
2021/10/21	6	16.66	2.2	16.68	16.65	3.8	10,239	0.04%
2021/10/20	1.1	16.73	9	16.75	16.73	-7.9	10,442	-0.08%
2021/10/19	25	16.76	45.5	16.77	16.78	-20.5	10,562	-0.19%
2021/10/18	12	16.81	16.5	16.81	16.83	-4.5	10,737	-0.04%
2021/10/15	3	16.85	12.3	16.85	16.85	-9.3	10,956	-0.08%
2021/10/14	10	16.81	20.4	16.82	16.80	-10.4	11,598	-0.09%
2021/10/13	10	16.91	28	16.91	16.92	-18	12,159	-0.15%
2021/10/12	6	16.82	41.1	16.87	16.91	-35.1	12,489	-0.28%
2021/10/08	2	16.48	3	16.46	16.44	-1	12,525	-0.01%
2021/10/07	2	16.43	1	16.40	16.42	1	13,139	0.01%
2021/10/06	2	16.35	22.1	16.34	16.34	-20.1	13,555	-0.15%
2021/10/05	3	16.17	61.6	16.11	16.20	-58.6	14,363	-0.41%
2021/10/04	10	16.10	25	16.09	16.11	-15	14,423	-0.10%
2021/10/01	7.1	16.10	2.4	16.14	16.07	4.7	14,655	0.03%
2021/09/30	11	16.17	7	16.18	16.20	4	15,158	0.03%
2021/09/29	15	15.98	23	16.03	16.00	-8	15,325	-0.05%
2021/09/28	10	15.98	0.1	16.05	16.06	9.9	15,703	0.06%
2021/09/27	6	16.16	2	16.21	16.17	4	15,768	0.03%
2021/09/24	6.1	16.20	6	16.22	16.21	0.1	15,929	0.00%
2021/09/23	1.6	16.24	22.3	16.21	16.21	-20.7	16,148	-0.13%
2021/09/22	25	16.09	71.1	16.11	16.11	-46.1	16,340	-0.28%
2021/09/17	5	16.27	0	0.00	16.26	5	16,455	0.03%
2021/09/16	12	16.20	4	16.20	16.23	8	16,510	0.05%
2021/09/15	2	16.10	2	16.08	16.10	0	16,558	0.00%
2021/09/14	60	16.10	0	0.00	16.11	60	16,791	0.36%
2021/09/13	6	16.13	9	16.15	16.12	-3	16,964	-0.02%
2021/09/10	1	16.19	2	16.20	16.19	-1	17,091	-0.01%
2021/09/09	3	16.08	0	0.00	16.13	3	17,336	0.02%
2021/09/08	13.3	16.13	0.3	16.17	16.11	13	17,425	0.07%
2021/09/07	21.1	16.23	12	16.22	16.22	9.1	17,500	0.05%
2021/09/06	62	16.23	0	0.00	16.23	62	17,786	0.35%
2021/09/03	3	16.23	5.5	16.22	16.23	-2.5	17,756	-0.01%
2021/09/02	59	16.21	1.2	16.21	16.21	57.8	17,795	0.32%
2021/09/01	3.1	16.17	11	16.24	16.26	-8	18,001	-0.04%
2021/08/31	3	16.17	0	0.00	16.18	3	18,033	0.02%
2021/08/30	12	16.18	19.2	16.19	16.15	-7.2	18,239	-0.04%
2021/08/27	20.1	16.00	1	15.96	16.05	19.1	18,350	0.10%
2021/08/26	3	16.13	205	16.11	16.15	-202	18,293	-1.10%	大賣/鉅額交易
2021/08/25	81	15.99	72	16.04	15.98	9	18,360	0.05%
2021/08/24	219	15.99	19	15.98	15.95	200	18,403	1.09%	大買/鉅額交易
2021/08/23	11.1	16.13	6	16.19	16.11	5.1	18,318	0.03%
2021/08/20	25	16.45	86	16.62	16.36	-61	18,108	-0.34%
2021/08/19	89	16.34	22	16.36	16.36	67	17,746	0.38%
2021/08/18	87	16.30	112	16.43	16.44	-25	17,632	-0.14%	大賣/
2021/08/17	3	16.43	107.1	16.42	16.39	-104.1	17,512	-0.59%	大賣/鉅額交易
2021/08/16	104	16.51	52.4	16.48	16.44	51.6	17,417	0.30%	大買/
2021/08/13	195	16.33	106	16.38	16.29	89	17,262	0.52%	大買/大賣/
2021/08/12	117	16.43	102	16.43	16.47	15	17,091	0.09%	大買/大賣/
2021/08/11	6	16.58	47	16.54	16.58	-41	17,003	-0.24%
2021/08/10	1	16.45	32.6	16.49	16.55	-31.6	16,813	-0.19%
2021/08/09	3	16.08	12	16.21	16.23	-9	16,516	-0.05%
2021/08/06	2.3	16.20	32.2	16.22	16.22	-29.9	16,436	-0.18%
2021/08/05	4.1	16.16	22	16.13	16.14	-17.9	16,429	-0.11%
2021/08/04	1	16.24	16.2	16.23	16.21	-15.2	16,642	-0.09%
2021/08/03	7	16.01	171.1	16.04	16.13	-164.1	16,703	-0.98%	大賣/鉅額交易
2021/08/02	6.2	15.97	10.1	15.99	16.01	-3.9	16,597	-0.02%
2021/07/30	17	15.80	85.4	15.78	15.85	-68.4	16,647	-0.41%
2021/07/29	7	15.74	0	0.00	15.74	7	16,755	0.04%
2021/07/28	3	15.68	12	15.66	15.64	-9	16,821	-0.05%
2021/07/27	2	15.75	124.1	15.64	15.72	-122.1	17,025	-0.72%	大賣/鉅額交易
2021/07/26	29	15.49	42	15.54	15.49	-13	17,482	-0.07%
2021/07/23	20.7	15.81	5	15.81	15.72	15.7	17,839	0.09%
2021/07/22	10	15.66	0.1	15.71	15.69	9.9	18,370	0.05%
2021/07/21	61	15.60	12	15.61	15.61	49	18,841	0.26%
2021/07/20	99.7	15.30	21.5	15.31	15.27	78.2	19,392	0.40%
2021/07/19	101.3	15.55	20	15.57	15.53	81.3	19,554	0.42%	大買/
2021/07/16	72.3	15.73	60.5	15.66	15.79	11.8	19,740	0.06%
2021/07/15	83.4	15.56	0	0.00	15.66	83.4	19,976	0.42%
2021/07/14	174.6	15.64	11	15.56	15.56	163.6	21,265	0.77%	大買/鉅額交易
2021/07/13	60.3	15.80	33	15.80	15.77	27.3	23,780	0.11%
2021/07/12	118	16.03	59.9	16.00	15.97	58.1	23,627	0.25%	大買/
2021/07/09	28.3	16.39	7	16.36	16.37	21.3	23,058	0.09%
2021/07/08	15.1	16.56	12.7	16.64	16.51	2.4	23,256	0.01%
2021/07/07	136.3	16.37	9.1	16.34	16.33	127.2	23,318	0.55%	大買/鉅額交易
2021/07/06	73	16.80	33.3	16.79	16.80	39.7	23,069	0.17%
2021/07/05	84.4	17.02	84	16.96	16.95	0.4	23,188	0.00%
2021/07/02	6.1	17.05	44	17.07	17.13	-37.9	23,000	-0.16%
2021/07/01	23.1	16.87	9	16.85	16.86	14.1	23,139	0.06%
2021/06/30	23	16.96	39.4	16.96	16.98	-16.4	23,294	-0.07%
2021/06/29	16.2	16.73	103	16.78	16.81	-86.9	23,402	-0.37%	大賣/
2021/06/28	10.2	16.51	33.7	16.46	16.58	-23.5	23,536	-0.10%
2021/06/25	4	16.34	53	16.34	16.34	-49	23,726	-0.21%
2021/06/24	10	16.33	1	16.32	16.32	9	24,042	0.04%
2021/06/23	39	16.43	7.1	16.41	16.36	31.9	24,336	0.13%
2021/06/22	7	16.22	20.3	16.30	16.34	-13.3	24,478	-0.05%
2021/06/21	16	16.22	17	16.20	16.19	-1	24,686	0.00%
2021/06/18	31.2	16.17	29.1	16.14	16.20	2.1	24,922	0.01%
2021/06/17	15.4	15.95	22	15.95	15.94	-6.6	25,037	-0.03%
2021/06/16	4	16.15	42	16.20	16.01	-38	25,399	-0.15%
2021/06/15	13.3	16.01	57.4	16.03	16.12	-44.1	25,698	-0.17%
2021/06/11	1.2	15.70	8	15.63	15.70	-6.8	25,737	-0.03%
2021/06/10	9.3	15.62	36	15.62	15.59	-26.7	26,195	-0.10%
2021/06/09	18.3	15.57	11	15.58	15.59	7.3	26,724	0.03%
2021/06/08	100	15.90	58.1	15.81	15.82	41.9	27,005	0.16%
2021/06/07	17.3	15.88	20.4	15.87	15.78	-3.1	27,546	-0.01%
2021/06/04	3	15.78	11.9	15.77	15.78	-8.9	27,823	-0.03%
2021/06/03	3	15.63	36	15.59	15.64	-33	28,237	-0.12%
2021/06/02	1	15.60	80	15.62	15.57	-79	28,868	-0.27%
2021/06/01	1	15.55	24.4	15.49	15.58	-23.4	29,479	-0.08%
2021/05/31	14.1	15.47	1	15.49	15.45	13.1	30,091	0.04%
2021/05/28	7.2	15.44	3	15.43	15.45	4.2	30,633	0.01%
2021/05/27	4	15.49	5	15.51	15.48	-1	31,490	0.00%
2021/05/26	3.2	15.51	0	0.00	15.51	3.2	32,429	0.01%
2021/05/25	63.1	15.49	30.4	15.50	15.51	32.7	33,424	0.10%
2021/05/24	9	15.44	47	15.40	15.43	-38	34,450	-0.11%
2021/05/21	15	15.34	35	15.33	15.37	-20	35,572	-0.06%
2021/05/20	4.6	15.11	6	15.11	15.11	-1.5	36,705	0.00%
2021/05/19	3.1	15.11	4	15.09	15.10	-0.9	38,054	0.00%
2021/05/18	7	15.16	1	15.16	15.14	6	39,554	0.02%
2021/05/17	46.2	15.12	90	15.13	15.08	-43.8	41,069	-0.11%
2021/05/14	13	15.25	7	15.25	15.24	6	42,480	0.01%
2021/05/13	43.5	15.17	12	15.22	15.26	31.5	44,424	0.07%
2021/05/12	30.6	15.21	61	15.23	15.15	-30.4	46,373	-0.07%
2021/05/11	41.6	15.38	37.1	15.39	15.38	4.5	47,834	0.01%
2021/05/10	23.1	15.50	33.1	15.50	15.50	-10	50,017	-0.02%
2021/05/07	22	15.65	11	15.60	15.57	11	52,920	0.02%
2021/05/06	17.2	15.69	63.1	15.73	15.68	-46	55,981	-0.08%
2021/05/05	19.1	15.53	90	15.54	15.57	-70.9	59,247	-0.12%
2021/05/04	16.3	15.50	122	15.45	15.40	-105.7	63,631	-0.17%	大賣/鉅額交易
2021/05/03	59.5	15.46	930	15.31	15.52	-870.5	67,693	-1.29%	大賣/鉅額交易
2021/04/29	84.5	15.38	1,086	15.36	15.35	-1,001.6	70,822	-1.41%	大賣/鉅額交易
2021/04/28	55	15.52	326	15.51	15.50	-271	74,738	-0.36%	大賣/鉅額交易
2021/04/27	118.9	15.64	1,066	15.64	15.60	-947.1	79,267	-1.19%	大買/大賣/鉅額交易
2021/04/26	80.5	15.84	1,030	15.84	15.85	-949.5	85,029	-1.12%	大賣/鉅額交易
2021/04/23	326.5	15.76	549	15.80	15.73	-222.5	91,362	-0.24%	大買/大賣/鉅額交易
2021/04/22	75.1	16.27	97	16.22	16.02	-21.9	100,844	-0.02%
2021/04/21	52.4	16.31	219.5	16.30	16.26	-167.1	115,846	-0.14%	大賣/鉅額交易
2021/04/20	167.9	17.11	374	17.00	16.85	-206.1	150,211	-0.14%	大買/大賣/鉅額交易
2021/04/19	500.2	16.75	919	17.02	17.91	-418.8	193,276	-0.22%	大買/大賣/鉅額交易