富邦越南 (00885)-富邦-三重券商分點個股進出

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
11.96
漲跌
▲0.13
漲幅
+1.10%
成交量
7,698張
產業
上市
338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-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/05/03	0	0.00	5.9	11.94	11.96	-5.9	10,959	-0.05%
2024/05/02	10.1	11.86	0	0.00	11.83	10.1	10,934	0.09%
2024/04/30	5	11.89	0	0.00	11.89	5	10,925	0.05%
2024/04/29	5.8	11.90	1	11.91	11.92	4.8	10,985	0.04%
2024/04/26	5	11.87	1	11.88	11.89	4	11,002	0.04%
2024/04/25	10	11.75	26	11.77	11.75	-16	11,000	-0.15%
2024/04/24	33.1	11.65	105.1	11.71	11.76	-72	11,002	-0.65%	大賣/
2024/04/23	7.1	11.69	13	11.73	11.69	-5.9	11,040	-0.05%
2024/04/22	21.6	11.62	17.6	11.62	11.63	4	11,031	0.04%
2024/04/19	105.4	11.58	20.5	11.57	11.52	84.9	11,011	0.77%	大買/
2024/04/18	21.2	11.71	0	0.00	11.74	21.2	10,913	0.19%
2024/04/17	31.1	11.94	6	11.92	11.90	25.1	10,745	0.23%
2024/04/16	50.3	11.98	0	0.00	11.90	50.3	10,650	0.47%
2024/04/15	26	12.53	11.3	12.65	12.50	14.7	10,230	0.14%
2024/04/12	1	12.58	33.6	12.57	12.57	-32.6	10,188	-0.32%
2024/04/11	6.1	12.45	11	12.45	12.50	-4.9	10,199	-0.05%
2024/04/10	0	0.00	24	12.57	12.53	-24	10,346	-0.23%
2024/04/09	8	12.46	0	0.00	12.45	8	10,361	0.08%
2024/04/08	33.1	12.51	4	12.49	12.48	29.1	10,358	0.28%
2024/04/03	0	0.00	1	12.68	12.68	-1	10,281	-0.01%
2024/04/02	10	12.71	10.5	12.73	12.70	-0.5	10,339	0.00%
2024/04/01	13.1	12.80	33	12.79	12.71	-19.9	10,314	-0.19%
2024/03/29	12	12.83	6.5	12.86	12.82	5.6	10,327	0.05%
2024/03/28	0.3	12.87	16	12.90	12.85	-15.7	10,424	-0.15%
2024/03/27	2	12.76	15.3	12.83	12.76	-13.3	10,360	-0.13%
2024/03/26	5	12.71	5	12.73	12.76	0	10,316	0.00%
2024/03/25	3	12.84	0	0.00	12.81	3	10,376	0.03%
2024/03/22	11.2	12.80	43.1	12.82	12.82	-32	10,424	-0.31%
2024/03/21	12.1	12.62	61	12.69	12.69	-48.9	10,360	-0.47%
2024/03/20	1.1	12.54	0	0.00	12.51	1.1	10,408	0.01%
2024/03/19	10	12.45	80	12.52	12.56	-70	10,501	-0.67%
2024/03/18	16.7	12.44	1	12.30	12.29	15.7	10,354	0.15%
2024/03/15	9	12.61	6	12.55	12.53	3	10,153	0.03%
2024/03/14	4.5	12.68	8.1	12.71	12.74	-3.6	10,067	-0.04%
2024/03/13	56	12.43	6.8	12.51	12.52	49.2	9,917	0.50%
2024/03/12	29.5	12.43	6.8	12.46	12.44	22.8	9,916	0.23%
2024/03/11	29.3	12.50	0	0.00	12.55	29.3	9,805	0.30%
2024/03/08	10.5	12.67	45.2	12.61	12.57	-34.7	9,765	-0.36%
2024/03/07	6	12.55	4.2	12.57	12.60	1.8	9,614	0.02%
2024/03/06	0.2	12.62	9.9	12.65	12.61	-9.8	9,520	-0.10%
2024/03/05	1.3	12.59	55.4	12.52	12.58	-54	9,461	-0.57%
2024/03/04	3	12.61	17	12.62	12.62	-14	9,433	-0.15%
2024/03/01	0.2	12.53	9	12.52	12.54	-8.8	9,453	-0.09%
2024/02/29	2	12.41	14.5	12.53	12.48	-12.5	9,402	-0.13%
2024/02/27	0.5	12.20	27	12.12	12.23	-26.5	9,222	-0.29%
2024/02/26	34	12.09	2.5	12.10	12.07	31.6	9,143	0.35%
2024/02/23	10	12.29	6	12.30	12.33	4	8,998	0.04%
2024/02/22	2	12.29	6	12.29	12.28	-4	9,022	-0.04%
2024/02/21	28	12.36	14	12.31	12.29	14	9,370	0.15%
2024/02/20	40	12.31	30.4	12.24	12.31	9.6	9,248	0.10%
2024/02/19	15.2	11.98	9	11.99	12.05	6.2	9,010	0.07%
2024/02/16	2	11.94	61.2	11.91	11.93	-59.2	9,058	-0.65%
2024/02/15	4	11.90	3.3	11.90	11.91	0.7	8,992	0.01%
2024/02/05	4.6	11.78	5	11.82	11.79	-0.4	8,919	0.00%
2024/02/02	1	11.77	0	0.00	11.76	1	8,976	0.01%
2024/02/01	11	11.69	11	11.73	11.75	0	9,269	0.00%
2024/01/31	4	11.73	0	0.00	11.77	4	9,285	0.04%
2024/01/30	6.3	11.73	10	11.74	11.73	-3.7	9,326	-0.04%
2024/01/29	10	11.77	0	0.00	11.78	10	9,517	0.11%
2024/01/26	15	11.80	0	0.00	11.80	15	9,774	0.15%
2024/01/25	25	11.79	20	11.79	11.80	5	10,036	0.05%
2024/01/24	25	11.81	0	0.00	11.84	25	10,400	0.24%
2024/01/23	2	11.89	0	0.00	11.86	2	10,639	0.02%
2024/01/22	5.6	11.95	1	11.92	11.89	4.6	10,788	0.04%
2024/01/19	0	0.00	26.5	11.91	11.91	-26.5	11,145	-0.24%
2024/01/18	1.5	11.81	0	0.00	11.82	1.5	11,659	0.01%
2024/01/17	2.2	11.84	3	11.83	11.81	-0.9	11,638	-0.01%
2024/01/16	1	11.69	231.4	11.72	11.72	-230.4	11,517	-2.00%	大賣/鉅額交易
2024/01/15	2	11.71	3	11.69	11.72	-1	11,577	-0.01%
2024/01/12	21	11.71	4.4	11.72	11.66	16.6	11,819	0.14%
2024/01/11	55	11.82	7.3	11.81	11.82	47.7	12,064	0.40%
2024/01/10	0	11.85	5.3	11.87	11.86	-5.3	12,156	-0.04%
2024/01/09	1	11.85	1	11.91	11.86	0	12,165	0.00%
2024/01/08	2.7	11.93	31	11.92	11.91	-28.3	12,180	-0.23%
2024/01/05	12.8	11.89	3	11.95	11.88	9.8	12,194	0.08%
2024/01/04	1.1	11.91	176	11.91	11.94	-174.9	12,221	-1.43%	大賣/鉅額交易
2024/01/03	170	11.66	0	0.00	11.72	170	12,132	1.40%	大買/鉅額交易
2024/01/02	231	11.74	3	11.75	11.73	228	12,210	1.87%	大買/鉅額交易
2023/12/29	0	0.00	12	11.76	11.76	-12	12,144	-0.10%
2023/12/28	11	11.65	1	11.65	11.66	10	12,241	0.08%
2023/12/27	4	11.74	7	11.73	11.72	-3	12,314	-0.02%
2023/12/26	14	11.72	6	11.73	11.72	8	12,394	0.06%
2023/12/25	7	11.64	0	0.00	11.66	7	12,451	0.06%
2023/12/22	12	11.58	3	11.56	11.58	9	12,463	0.07%
2023/12/21	6	11.55	0	0.00	11.57	6	12,914	0.05%
2023/12/20	18	11.56	0	0.00	11.58	18	13,075	0.14%
2023/12/19	26.3	11.49	10	11.49	11.50	16.3	13,470	0.12%
2023/12/18	16.3	11.59	8	11.63	11.60	8.3	13,482	0.06%
2023/12/15	20.2	11.69	7	11.72	11.70	13.2	13,340	0.10%
2023/12/14	5.5	11.84	1	11.80	11.80	4.5	13,258	0.03%
2023/12/13	0	0.00	50.8	11.90	11.90	-50.8	13,296	-0.38%
2023/12/12	11.5	11.94	2	11.91	11.91	9.5	13,442	0.07%
2023/12/11	0	0.00	1	11.87	11.90	-1	13,687	-0.01%
2023/12/08	0	0.00	1	11.83	11.85	-1	13,741	-0.01%
2023/12/07	1.5	11.80	45	11.92	11.79	-43.5	13,867	-0.31%
2023/12/06	0.5	11.90	16	11.87	11.90	-15.5	13,893	-0.11%
2023/12/05	5	11.82	25	11.86	11.83	-20	13,906	-0.14%
2023/12/04	3.2	11.86	0	0.00	11.87	3.2	14,077	0.02%
2023/12/01	15.3	11.57	14	11.62	11.62	1.3	14,108	0.01%
2023/11/30	2	11.69	1	11.69	11.72	1	14,121	0.01%
2023/11/29	1	11.65	11	11.64	11.65	-10	14,170	-0.07%
2023/11/28	40.2	11.54	75	11.54	11.55	-34.9	14,210	-0.25%
2023/11/27	66	11.67	4	11.67	11.65	62	14,233	0.44%
2023/11/24	32.9	11.61	0.3	11.67	11.63	32.6	14,410	0.23%
2023/11/22	1	11.76	1	11.78	11.78	0	14,502	0.00%
2023/11/21	12.2	11.78	4	11.79	11.78	8.2	14,650	0.06%
2023/11/20	25.5	11.73	150	11.63	11.75	-124.5	14,763	-0.84%	大賣/鉅額交易
2023/11/17	40.4	12.07	2	12.08	12.03	38.4	14,590	0.26%
2023/11/16	96.5	12.07	1	12.15	12.02	95.5	15,045	0.63%
2023/11/15	52	12.25	2.4	12.18	12.23	49.6	15,941	0.31%
2023/11/14	123	12.02	1	12.06	12.03	122	16,481	0.74%	大買/鉅額交易
2023/11/13	29.5	12.01	6	12.06	11.99	23.5	16,650	0.14%
2023/11/10	104	11.97	5	11.99	11.95	99	16,804	0.59%	大買/
2023/11/09	29.2	11.99	26	11.97	12.05	3.2	16,835	0.02%
2023/11/08	78.3	11.63	12.3	11.71	11.63	66	17,037	0.39%
2023/11/07	1	11.68	59.1	11.70	11.70	-58.1	17,250	-0.34%
2023/11/06	0	0.00	2	11.67	11.70	-2	17,399	-0.01%
2023/11/03	27	11.58	0	0.00	11.57	27	17,415	0.16%
2023/11/02	71.1	11.22	3	11.24	11.34	68.1	17,341	0.39%
2023/11/01	40.4	11.05	5	11.09	11.05	35.4	17,309	0.20%
2023/10/31	52.3	11.13	6	11.16	11.13	46.3	17,200	0.27%
2023/10/30	29.1	11.27	0	0.00	11.25	29.1	17,376	0.17%
2023/10/27	24.2	11.33	1	11.38	11.34	23.2	17,454	0.13%
2023/10/26	45.5	11.53	7	11.75	11.40	38.5	17,253	0.22%
2023/10/25	12.2	12.01	0	0.00	12.01	12.2	16,867	0.07%
2023/10/24	2	11.87	0.9	11.90	11.88	1.1	17,056	0.01%
2023/10/23	17	11.84	102	11.81	11.82	-85	17,115	-0.50%	大賣/
2023/10/20	22.2	11.70	1	11.75	11.67	21.2	17,253	0.12%
2023/10/19	40	11.94	2	12.03	11.89	38	17,264	0.22%
2023/10/18	8	12.29	3	12.30	12.27	5	17,011	0.03%
2023/10/17	4	12.51	0	0.00	12.58	4	16,957	0.02%
2023/10/16	3	12.60	0	0.00	12.58	3	17,016	0.02%
2023/10/13	4.6	12.57	0	0.00	12.56	4.6	17,073	0.03%
2023/10/12	6	12.69	1	12.63	12.73	5	17,089	0.03%
2023/10/11	2	12.51	0	0.00	12.52	2	17,168	0.01%
2023/10/06	7.1	12.24	1	12.26	12.22	6.1	17,191	0.04%
2023/10/05	2	12.42	2.6	12.39	12.42	-0.6	17,114	0.00%
2023/10/04	11	12.24	7	12.18	12.37	4	17,208	0.02%
2023/10/03	5.2	12.44	117	12.60	12.40	-111.8	17,203	-0.65%	大賣/鉅額交易
2023/10/02	29.2	12.64	1	12.53	12.70	28.2	17,245	0.16%
2023/09/28	1	12.44	13	12.47	12.44	-12	17,291	-0.07%
2023/09/27	4.1	12.36	5	12.35	12.37	-0.9	17,195	-0.01%
2023/09/26	37.9	12.49	65	12.50	12.46	-27.1	17,121	-0.16%
2023/09/25	3	12.99	1	12.95	13.01	2	16,704	0.01%
2023/09/22	16	13.00	1	13.06	12.95	15	16,701	0.09%
2023/09/21	1.7	13.44	1	13.46	13.40	0.7	16,411	0.00%
2023/09/20	0.4	13.37	1	13.37	13.37	-0.6	16,443	0.00%
2023/09/19	2	13.33	0	0.00	13.29	2	16,565	0.01%
2023/09/18	52	13.29	26	13.41	13.29	26	16,897	0.15%
2023/09/15	2	13.52	4.4	13.54	13.45	-2.4	16,802	-0.01%
2023/09/14	50.5	13.69	6	13.67	13.56	44.5	16,734	0.27%
2023/09/13	4	13.89	23	13.93	13.84	-19	16,588	-0.11%
2023/09/12	15	13.71	3	13.74	13.74	12	16,671	0.07%
2023/09/11	53	13.96	2	13.88	13.91	51	16,692	0.31%
2023/09/08	2.1	13.90	5.3	13.88	13.90	-3.2	16,784	-0.02%
2023/09/07	6.6	13.88	29	13.96	13.87	-22.4	16,997	-0.13%
2023/09/06	4	13.81	16	13.79	13.80	-12	16,962	-0.07%
2023/09/05	3.2	13.75	4	13.66	13.75	-0.8	16,971	0.00%
2023/09/04	3	13.65	3	13.64	13.65	0	17,189	0.00%
2023/09/01	3	13.64	3	13.71	13.64	0	17,380	0.00%
2023/08/31	8	13.69	8.1	13.59	13.69	-0.1	17,426	0.00%
2023/08/30	3	13.38	4	13.45	13.38	-1	17,464	-0.01%
2023/08/29	3	13.39	11	13.55	13.39	-8	17,419	-0.05%
2023/08/28	2	13.39	4.4	13.29	13.39	-2.4	17,211	-0.01%
2023/08/25	3	13.19	4	13.22	13.19	-1	17,126	-0.01%
2023/08/24	6.2	13.19	186.2	13.17	13.19	-180	16,962	-1.06%	大賣/鉅額交易
2023/08/23	2.2	13.18	6	13.34	13.16	-3.8	16,802	-0.02%
2023/08/22	31.1	13.03	2.5	12.95	12.93	28.6	16,605	0.17%
2023/08/21	27	13.19	8	13.23	13.21	19	16,193	0.12%
2023/08/18	18	13.74	29.1	13.75	13.56	-11.1	15,283	-0.07%
2023/08/17	6	14.02	26.5	14.03	14.03	-20.5	14,547	-0.14%
2023/08/16	10	13.95	2.3	13.87	13.95	7.8	14,422	0.05%
2023/08/15	3	13.95	3	14.02	13.92	0	14,344	0.00%
2023/08/14	1	14.00	26	13.99	14.00	-25	14,240	-0.18%
2023/08/11	10	13.79	28	13.75	13.74	-18	13,871	-0.13%
2023/08/10	7	13.81	4	13.79	13.81	3	13,800	0.02%
2023/08/09	53.7	13.93	3.9	13.93	13.85	49.8	13,987	0.36%
2023/08/08	2	13.97	16	13.97	13.97	-14	13,927	-0.10%
2023/08/07	1	13.83	14.3	13.77	13.83	-13.3	13,862	-0.10%
2023/08/04	24.1	13.56	7	13.44	13.60	17.1	13,756	0.12%
2023/08/02	32.2	13.59	55	13.51	13.52	-22.8	13,539	-0.17%
2023/08/01	63	13.83	13.8	13.74	13.85	49.2	13,145	0.37%
2023/07/31	15	13.50	6.4	13.51	13.54	8.6	12,969	0.07%
2023/07/28	3	13.29	14	13.20	13.29	-11	12,789	-0.09%
2023/07/27	5	13.14	2	13.24	13.10	3	12,593	0.02%
2023/07/26	1	13.16	1	13.16	13.16	0	12,467	0.00%
2023/07/25	9	13.19	9	13.20	13.16	0	12,423	0.00%
2023/07/24	7	13.16	74	13.08	13.17	-67	12,315	-0.54%
2023/07/21	5.1	12.84	24	12.84	12.83	-18.9	12,557	-0.15%
2023/07/20	5	12.77	5	12.78	12.72	0	12,498	0.00%
2023/07/19	0.1	12.80	3	12.81	12.79	-2.9	12,471	-0.02%
2023/07/18	50.2	12.79	7.3	12.75	12.73	42.9	12,431	0.35%
2023/07/17	20.2	12.74	3.9	12.73	12.76	16.3	12,347	0.13%
2023/07/14	45.1	12.71	4	12.68	12.66	41.1	12,274	0.33%
2023/07/13	2	12.64	14.7	12.64	12.63	-12.7	12,216	-0.10%
2023/07/12	8	12.56	56	12.52	12.54	-48	12,254	-0.39%
2023/07/11	16.2	12.58	5	12.59	12.58	11.2	12,282	0.09%
2023/07/07	0	0.00	33	12.17	12.24	-33	12,133	-0.27%
2023/07/06	13.3	12.27	14	12.27	12.28	-0.7	12,120	-0.01%
2023/07/05	20	12.33	0	0.00	12.32	20	12,042	0.17%
2023/07/04	0	0.00	1.3	12.29	12.30	-1.3	12,239	-0.01%
2023/07/03	4	12.27	6	12.23	12.29	-2	12,624	-0.02%
2023/06/30	17.2	12.23	110	12.23	12.20	-92.8	12,732	-0.73%	大賣/
2023/06/29	98	12.44	0	0.00	12.40	98	12,953	0.76%
2023/06/28	7.2	12.40	8	12.39	12.43	-0.9	12,891	-0.01%
2023/06/27	4	12.28	5	12.27	12.28	-1	12,868	-0.01%
2023/06/26	4	12.22	5	12.14	12.24	-1	12,867	-0.01%
2023/06/21	0	0.00	7.3	11.98	11.99	-7.3	12,644	-0.06%
2023/06/20	2	11.85	7	11.87	11.90	-5	12,763	-0.04%
2023/06/19	18	11.92	25	11.94	11.90	-7	12,952	-0.05%
2023/06/16	25	11.96	11	12.03	12.04	14	13,305	0.11%
2023/06/15	25.9	11.99	0	0.00	11.96	25.9	13,485	0.19%
2023/06/14	27	12.04	30	12.03	12.04	-3	13,570	-0.02%
2023/06/13	15	11.98	4	11.96	11.97	11	13,948	0.08%
2023/06/12	2	11.81	16.8	11.88	11.77	-14.8	13,812	-0.11%
2023/06/09	10	11.76	4	11.78	11.80	6	13,895	0.04%
2023/06/08	5	11.82	1.5	11.82	11.81	3.5	13,962	0.03%
2023/06/07	61	11.74	10	11.75	11.74	51	13,788	0.37%
2023/06/06	30	11.60	5	11.61	11.60	25	13,648	0.18%
2023/06/05	6	11.61	0	0.00	11.62	6	13,740	0.04%
2023/06/02	0	0.00	2	11.50	11.52	-2	13,714	-0.01%
2023/06/01	2	11.44	4.5	11.42	11.42	-2.5	13,735	-0.02%
2023/05/31	2	11.49	1	11.50	11.49	1	13,839	0.01%
2023/05/30	21	11.47	6	11.47	11.47	15	13,969	0.11%
2023/05/29	50	11.45	1.2	11.45	11.45	48.8	14,246	0.34%
2023/05/26	0	0.00	10	11.43	11.40	-10	14,429	-0.07%
2023/05/25	1	11.37	0	0.00	11.41	1	14,882	0.01%
2023/05/24	5	11.40	62	11.40	11.40	-57	14,983	-0.38%
2023/05/23	66	11.49	3	11.46	11.45	63	15,177	0.42%
2023/05/22	0	0.00	30.6	11.44	11.45	-30.6	15,404	-0.20%
2023/05/19	21.5	11.51	5	11.51	11.48	16.5	15,437	0.11%
2023/05/18	30.5	11.53	19.5	11.52	11.53	11	15,512	0.07%
2023/05/17	13	11.53	140	11.53	11.53	-127	15,649	-0.81%	大賣/鉅額交易
2023/05/16	22	11.53	0	0.00	11.54	22	15,656	0.14%
2023/05/15	8	11.55	276.4	11.49	11.55	-268.4	15,633	-1.72%	大賣/鉅額交易
2023/05/11	7	11.33	3	11.34	11.34	4	15,365	0.03%
2023/05/10	7.5	11.32	2	11.31	11.35	5.5	15,591	0.04%
2023/05/09	12	11.30	26	11.30	11.33	-14	15,629	-0.09%
2023/05/08	7	11.29	5	11.28	11.29	2	15,765	0.01%
2023/05/05	9.3	11.22	0	0.00	11.21	9.3	15,883	0.06%
2023/05/04	13	11.25	13	11.24	11.25	0	16,492	0.00%
2023/05/03	20	11.29	3	11.29	11.29	17	16,755	0.10%
2023/05/02	11	11.31	5	11.32	11.33	6	17,076	0.04%
2023/04/28	8	11.25	0	0.00	11.25	8	17,710	0.05%
2023/04/27	3	11.15	0	0.00	11.16	3	17,767	0.02%
2023/04/26	42.2	11.12	0	0.00	11.12	42.2	17,866	0.24%
2023/04/25	4.2	11.21	0	0.00	11.22	4.2	17,469	0.02%
2023/04/24	23	11.23	3	11.27	11.30	20	17,559	0.11%
2023/04/21	10	11.29	0	0.00	11.28	10	17,658	0.06%
2023/04/20	15	11.31	0	0.00	11.30	15	17,866	0.08%
2023/04/19	5	11.34	0	0.00	11.35	5	18,184	0.03%
2023/04/18	3	11.32	1	11.31	11.33	2	18,436	0.01%
2023/04/17	13.1	11.33	3	11.35	11.34	10.1	18,578	0.05%
2023/04/14	14.3	11.43	0	0.00	11.41	14.3	18,952	0.08%
2023/04/13	20	11.43	0	0.00	11.45	20	19,085	0.10%
2023/04/12	22	11.47	1	11.46	11.47	21	19,252	0.11%
2023/04/11	51.8	11.40	0	0.00	11.38	51.8	19,364	0.27%
2023/04/10	71.1	11.45	0.7	11.45	11.45	70.4	19,446	0.36%
2023/04/07	10	11.44	5	11.41	11.42	5	19,929	0.03%
2023/04/06	10.3	11.52	82	11.49	11.55	-71.8	20,061	-0.36%
2023/03/31	49	11.37	5	11.37	11.38	44	19,807	0.22%
2023/03/30	31	11.23	40	11.32	11.37	-9	20,007	-0.04%
2023/03/28	4.1	11.19	76	11.22	11.22	-71.9	20,716	-0.35%
2023/03/27	70	11.15	0	0.00	11.15	70	20,723	0.34%
2023/03/24	0	0.00	2.3	11.07	11.11	-2.3	20,877	-0.01%
2023/03/23	0.8	11.06	0.2	11.07	11.02	0.7	20,786	0.00%
2023/03/22	16	11.06	0	0.00	11.11	16	20,803	0.08%
2023/03/21	46.2	10.98	22	10.96	10.96	24.2	21,252	0.11%
2023/03/20	36.4	11.13	0	0.00	11.04	36.4	20,980	0.17%
2023/03/17	7.3	11.20	38	11.18	11.20	-30.7	21,046	-0.15%
2023/03/16	1	11.25	0	0.00	11.24	1	21,361	0.00%
2023/03/15	1	11.26	3	11.27	11.27	-2	21,332	-0.01%
2023/03/14	4.9	11.17	0	0.00	11.18	4.9	21,857	0.02%
2023/03/13	4	11.19	12	11.33	11.33	-8	22,930	-0.03%
2023/03/10	12.2	11.20	0	0.00	11.21	12.2	23,537	0.05%
2023/03/09	4	11.25	0	0.00	11.25	4	24,278	0.02%
2023/03/08	24.1	11.22	0	0.00	11.21	24.1	24,859	0.10%
2023/03/07	0	11.30	0	0.00	11.25	0	25,227	0.00%
2023/03/06	1	11.30	12.4	11.28	11.32	-11.4	25,624	-0.04%
2023/03/03	25	11.22	1	11.24	11.21	24	25,838	0.09%
2023/03/02	1.7	11.27	9	11.30	11.25	-7.3	26,528	-0.03%
2023/03/01	15.4	11.22	1	11.27	11.26	14.4	26,677	0.05%
2023/02/24	6	11.38	0	0.00	11.38	6	26,925	0.02%
2023/02/23	26	11.42	10	11.46	11.40	16	27,100	0.06%
2023/02/22	40.1	11.56	0	0.00	11.54	40.1	28,121	0.14%
2023/02/21	6	11.68	11	11.72	11.67	-5	29,372	-0.02%
2023/02/20	10	11.60	82.2	11.63	11.64	-72.2	30,110	-0.24%
2023/02/16	95	11.56	0	0.00	11.55	95	31,757	0.30%
2023/02/15	5	11.42	0	0.00	11.49	5	32,287	0.02%
2023/02/14	6	11.43	0.1	11.47	11.45	5.9	32,926	0.02%
2023/02/13	41.1	11.38	0.3	11.41	11.39	40.8	33,363	0.12%
2023/02/10	20.8	11.43	0	0.00	11.44	20.8	34,024	0.06%
2023/02/09	40	11.50	0	0.00	11.50	40	34,532	0.12%
2023/02/08	15.5	11.51	5	11.49	11.50	10.5	34,853	0.03%
2023/02/07	14.3	11.66	2	11.67	11.60	12.3	34,552	0.04%
2023/02/06	58.4	11.51	0	0.00	11.60	58.4	34,476	0.17%
2023/02/03	24	11.56	15	11.56	11.55	9	34,351	0.03%
2023/02/02	36.5	11.58	204	11.52	11.62	-167.6	34,391	-0.49%	大賣/鉅額交易
2023/02/01	7.2	11.88	34	11.92	11.81	-26.8	33,838	-0.08%
2023/01/31	13	11.79	2	11.84	11.75	11	33,627	0.03%
2023/01/30	3.1	11.96	6	11.99	11.94	-3	33,439	-0.01%
2023/01/17	0	11.54	0	0.00	11.58	0	33,050	0.00%
2023/01/16	7	11.52	2.3	11.55	11.52	4.8	33,367	0.01%
2023/01/13	18	11.56	11	11.56	11.56	7	33,546	0.02%
2023/01/12	1.5	11.56	10	11.59	11.55	-8.5	33,535	-0.03%
2023/01/11	16	11.53	16	11.57	11.59	0	33,496	0.00%
2023/01/10	8	11.48	2	11.59	11.43	6	33,361	0.02%
2023/01/09	10.2	11.62	2	11.67	11.59	8.2	33,250	0.02%
2023/01/06	3	11.63	4	11.61	11.61	-1	33,026	0.00%
2023/01/05	2.5	11.59	53	11.59	11.58	-50.5	32,930	-0.15%
2023/01/04	2	11.49	8	11.43	11.49	-6	32,893	-0.02%
2023/01/03	3	11.19	0	0.00	11.18	3	32,702	0.01%
2022/12/30	36	11.04	2	11.12	11.13	34	33,184	0.10%
2022/12/29	0	0.00	3	11.02	11.03	-3	33,391	-0.01%
2022/12/28	0	0.00	32	10.96	10.99	-32	33,518	-0.10%
2022/12/27	49.4	10.82	1.5	10.82	10.88	47.9	33,567	0.14%
2022/12/26	6	11.03	5	11.16	10.99	1	33,175	0.00%
2022/12/23	108.1	11.10	1	11.08	11.05	107.1	32,988	0.32%	大買/鉅額交易
2022/12/22	7.5	11.21	0	0.00	11.18	7.5	32,826	0.02%
2022/12/21	1	11.19	6	11.22	11.19	-5	32,532	-0.02%
2022/12/20	23	11.25	5	11.39	11.09	18	32,326	0.06%
2022/12/19	102	11.60	1	11.68	11.71	101	31,460	0.32%	大買/鉅額交易
2022/12/16	7	11.65	19	11.69	11.70	-12	31,300	-0.04%
2022/12/15	5	11.74	4	11.71	11.75	1	30,985	0.00%
2022/12/14	4	11.72	205	11.74	11.72	-201	30,814	-0.65%	大賣/鉅額交易
2022/12/13	25	11.66	7	11.57	11.58	18	30,536	0.06%
2022/12/12	2	11.87	8	11.89	11.89	-6	29,774	-0.02%
2022/12/09	22.1	11.93	221	11.91	11.95	-198.9	29,529	-0.67%	大賣/鉅額交易
2022/12/08	14.4	11.97	4	11.96	12.01	10.4	29,070	0.04%
2022/12/07	63.8	11.65	23	11.67	11.76	40.8	28,524	0.14%
2022/12/06	7	12.00	21	11.94	11.91	-14	27,951	-0.05%
2022/12/05	46	11.82	18	11.90	12.07	28	27,276	0.10%
2022/12/02	57	11.33	1	11.28	11.35	56	25,992	0.22%
2022/12/01	28	11.63	15.8	11.60	11.63	12.2	25,191	0.05%
2022/11/30	29	11.28	34	11.23	11.27	-5	24,382	-0.02%
2022/11/29	55.1	11.04	71	11.02	11.00	-15.9	23,677	-0.07%
2022/11/28	19.2	10.85	26	10.83	11.06	-6.9	23,084	-0.03%
2022/11/25	6.5	10.62	11	10.65	10.64	-4.5	22,452	-0.02%
2022/11/24	41.1	10.61	1	10.55	10.51	40.1	22,034	0.18%
2022/11/23	1.1	10.75	0	0.00	10.79	1.1	21,179	0.01%
2022/11/22	55	10.80	0	0.00	10.85	55	20,994	0.26%
2022/11/21	3	10.94	13	11.04	10.93	-10	20,541	-0.05%
2022/11/18	17	11.03	31	11.11	10.91	-14	20,094	-0.07%
2022/11/17	38.2	10.77	42	10.66	10.88	-3.8	18,589	-0.02%
2022/11/16	44	10.04	4	10.27	10.33	40	17,184	0.23%
2022/11/15	46	10.10	14	10.12	10.17	32	16,295	0.20%
2022/11/14	61.8	9.96	2	10.01	10.00	59.8	15,495	0.39%
2022/11/11	12	10.25	25	10.37	10.22	-13	14,409	-0.09%
2022/11/10	26.3	10.40	6	10.46	10.21	20.3	13,686	0.15%
2022/11/09	8	10.77	0	0.00	10.77	8	12,868	0.06%
2022/11/08	30.5	10.84	16	10.78	10.71	14.5	12,355	0.12%
2022/11/07	23	11.07	6	11.17	11.01	17	11,667	0.15%
2022/11/04	78	11.09	2	11.19	11.19	76	11,046	0.69%
2022/11/03	13	11.37	0	0.00	11.40	13	10,539	0.12%
2022/11/02	6	11.48	13	11.50	11.51	-7	10,483	-0.07%
2022/11/01	1.1	11.58	3	11.47	11.57	-1.9	10,425	-0.02%
2022/10/31	30.3	11.43	10	11.40	11.35	20.3	10,402	0.19%
2022/10/28	3	11.53	30	11.54	11.49	-27	10,315	-0.26%
2022/10/27	22	11.25	2	11.30	11.31	20	10,261	0.19%
2022/10/26	8.6	11.31	1	11.37	11.20	7.6	10,296	0.07%
2022/10/25	8.3	11.19	20	11.26	11.37	-11.7	10,191	-0.11%
2022/10/24	22	11.57	1	11.40	11.34	21	9,939	0.21%
2022/10/21	14	12.00	1	11.87	11.82	13	9,573	0.14%
2022/10/20	101	12.23	33	12.21	12.27	68	9,179	0.74%	大買/
2022/10/19	3	12.34	5	12.53	12.34	-2	9,092	-0.02%
2022/10/17	11	12.35	0	0.00	12.33	11	8,991	0.12%
2022/10/14	36	12.51	2	12.57	12.61	34	8,869	0.38%
2022/10/13	25.1	12.33	0	0.00	12.25	25.1	8,820	0.28%
2022/10/12	7	12.23	15	12.39	12.44	-8	8,658	-0.09%
2022/10/11	6	12.29	1	12.44	12.14	5	8,544	0.06%
2022/10/07	16.7	12.47	0.9	12.42	12.33	15.9	8,213	0.19%
2022/10/06	74.3	13.04	39	12.99	12.93	35.3	7,495	0.47%
2022/10/05	113.3	13.08	0	0.00	13.06	113.3	7,060	1.60%	大買/鉅額交易
2022/10/04	27	13.01	0	0.00	13.05	27	6,743	0.40%
2022/10/03	17	13.22	1	13.40	13.11	16	6,429	0.25%
2022/09/30	2	13.37	0	0.00	13.38	2	6,330	0.03%
2022/09/29	1	13.76	106	13.80	13.76	-105	6,274	-1.67%	大賣/鉅額交易
2022/09/28	9	13.85	1	13.77	13.79	8	6,402	0.12%
2022/09/27	0	0.00	3	14.06	14.09	-3	6,341	-0.05%
2022/09/26	2.2	14.24	8.7	14.27	14.07	-6.5	6,326	-0.10%
2022/09/23	0	0.00	1	14.48	14.43	-1	6,261	-0.02%
2022/09/21	3	14.43	10	14.49	14.41	-7	6,373	-0.11%
2022/09/20	2	14.47	0	0.00	14.47	2	6,428	0.03%
2022/09/19	1	14.54	1	14.55	14.56	0	6,628	0.00%
2022/09/14	1	14.57	0	0.00	14.58	1	6,948	0.01%
2022/09/13	0.5	14.80	10	14.77	14.78	-9.5	7,187	-0.13%
2022/09/12	0.2	14.83	0	0.00	14.83	0.2	7,341	0.00%
2022/09/07	1	14.85	0	0.00	14.84	1	7,846	0.01%
2022/09/06	10	14.98	10	14.91	14.99	0	8,177	0.00%
2022/09/05	15	14.73	2	14.84	14.85	13	8,299	0.16%
2022/09/01	0	0.00	13	14.70	14.72	-13	8,501	-0.15%
2022/08/31	3	14.78	0	0.00	14.79	3	8,534	0.04%
2022/08/30	1.1	14.85	10.3	14.70	14.83	-9.2	8,639	-0.11%
2022/08/29	8.3	14.67	11.3	14.59	14.62	-3	8,799	-0.03%
2022/08/26	7	15.02	0	0.00	14.88	7	8,823	0.08%
2022/08/25	0	14.81	0	0.00	14.87	0	8,804	0.00%
2022/08/24	5.3	14.73	0	0.00	14.74	5.3	8,862	0.06%
2022/08/23	2.3	14.54	1	14.55	14.55	1.3	8,999	0.01%
2022/08/22	14.4	14.72	1	14.71	14.64	13.4	9,237	0.15%
2022/08/19	3	14.89	0	0.00	14.92	3	9,383	0.03%
2022/08/18	4	14.85	1	14.90	14.91	3	9,499	0.03%
2022/08/17	2	14.79	2	14.73	14.81	0	9,595	0.00%
2022/08/16	4	14.72	0	0.00	14.75	4	9,752	0.04%
2022/08/15	2	14.67	6.1	14.71	14.76	-4.1	9,861	-0.04%
2022/08/12	2	14.53	0	0.00	14.58	2	9,843	0.02%
2022/08/11	5.5	14.64	8	14.61	14.65	-2.5	9,830	-0.03%
2022/08/10	1	14.50	0.1	14.52	14.52	0.9	10,055	0.01%
2022/08/09	2.2	14.50	0	0.00	14.51	2.2	10,716	0.02%
2022/08/08	2	14.45	0	0.00	14.51	2	11,151	0.02%
2022/08/05	1	14.47	1	14.51	14.49	0	11,612	0.00%
2022/08/04	7.2	14.48	14	14.52	14.45	-6.9	11,637	-0.06%
2022/08/03	56	14.35	0.2	14.37	14.38	55.8	11,567	0.48%
2022/08/02	33	14.26	1.9	14.25	14.25	31.1	11,712	0.27%
2022/08/01	0.1	14.18	3.1	14.08	14.18	-3	11,801	-0.02%
2022/07/29	17.8	14.06	10	14.03	14.05	7.8	11,831	0.07%
2022/07/28	10.3	13.94	10	13.85	13.96	0.3	11,981	0.00%
2022/07/26	1	13.75	11	13.79	13.80	-10	11,998	-0.08%
2022/07/25	0.2	13.82	13	13.75	13.76	-12.8	12,104	-0.11%
2022/07/22	12	13.85	5	13.88	13.85	7	12,144	0.06%
2022/07/21	11	13.84	19	13.83	13.89	-8	12,277	-0.07%
2022/07/20	1.3	13.84	0	0.00	13.84	1.3	12,668	0.01%
2022/07/19	8	13.61	2	13.60	13.60	6	12,681	0.05%
2022/07/18	3	13.79	2	13.73	13.73	1	12,737	0.01%
2022/07/15	15	13.72	10	13.74	13.76	5	12,951	0.04%
2022/07/14	3.2	13.55	1	13.57	13.61	2.2	13,183	0.02%
2022/07/13	0	0.00	20	13.58	13.64	-20	13,277	-0.15%
2022/07/12	20	13.46	28	13.41	13.48	-8	13,391	-0.06%
2022/07/11	5	13.54	10	13.50	13.53	-5	13,394	-0.04%
2022/07/08	14	13.53	12	13.52	13.52	2	13,375	0.01%
2022/07/07	0.1	13.31	15	13.33	13.40	-14.9	13,348	-0.11%
2022/07/06	16.1	13.61	4	13.53	13.51	12.1	13,284	0.09%
2022/07/05	1	13.71	52.1	13.76	13.78	-51.1	13,138	-0.39%
2022/07/04	10	13.86	11	13.82	13.83	-1	13,099	-0.01%
2022/07/01	3.2	13.74	0	0.00	13.67	3.2	13,168	0.02%
2022/06/30	42	13.93	0	0.00	13.93	42	13,167	0.32%
2022/06/29	4	13.90	10	13.89	13.90	-6	13,079	-0.05%
2022/06/28	11.1	13.86	20	13.85	13.87	-8.9	12,995	-0.07%
2022/06/27	20	13.80	14	13.84	13.85	6	13,002	0.05%
2022/06/24	10	13.77	1	13.75	13.77	9	12,778	0.07%
2022/06/23	2	13.65	0	0.00	13.63	2	12,767	0.02%
2022/06/22	13	13.72	2.7	13.72	13.72	10.3	12,676	0.08%
2022/06/21	30.1	13.75	0	0.00	13.79	30.1	12,527	0.24%
2022/06/20	10	13.85	9	13.85	13.78	1	12,279	0.01%
2022/06/17	12.9	13.86	0	0.00	13.80	12.9	12,160	0.11%
2022/06/16	12.1	14.04	5	14.04	14.01	7.1	11,853	0.06%
2022/06/15	26	14.13	3	14.06	14.07	23	11,650	0.20%
2022/06/14	13.2	14.16	6	14.22	14.27	7.2	11,297	0.06%
2022/06/13	6.1	14.60	17	14.50	14.46	-10.9	11,135	-0.10%
2022/06/08	0	0.00	11.2	14.89	14.90	-11.2	11,119	-0.10%
2022/06/07	4.1	14.72	1	14.66	14.66	3.1	11,050	0.03%
2022/06/06	7.1	14.81	4	14.80	14.83	3.1	10,896	0.03%
2022/06/02	6	14.84	9	14.87	14.87	-3	10,868	-0.03%
2022/06/01	1.2	14.76	0	0.00	14.78	1.2	10,933	0.01%
2022/05/31	3.4	14.76	0.2	14.82	14.73	3.3	10,895	0.03%
2022/05/30	18.1	14.89	9	14.91	14.82	9.1	10,705	0.08%
2022/05/27	20.6	14.82	10	14.77	14.77	10.6	10,475	0.10%
2022/05/26	2.3	14.75	12.5	14.73	14.76	-10.2	10,225	-0.10%
2022/05/25	1.3	14.50	1	14.51	14.51	0.3	10,024	0.00%
2022/05/24	19.3	14.29	0	0.00	14.37	19.3	9,971	0.19%
2022/05/23	33	14.61	2	14.47	14.47	31	9,772	0.32%
2022/05/20	1	14.72	3	14.63	14.72	-2	9,709	-0.02%
2022/05/19	1.1	14.51	6	14.29	14.53	-4.9	9,682	-0.05%
2022/05/18	8	14.56	46	14.43	14.61	-38	9,554	-0.40%
2022/05/17	49.5	13.99	25	14.00	14.00	24.5	9,290	0.26%
2022/05/16	56.1	14.33	21	14.31	14.31	35.1	8,639	0.41%
2022/05/13	88.6	14.72	1	14.72	14.75	87.6	8,213	1.07%
2022/05/12	9.3	15.11	0	0.00	15.00	9.3	7,777	0.12%
2022/05/11	8	15.21	0	0.00	15.19	8	7,681	0.10%
2022/05/10	5	15.12	3	15.07	15.21	2	7,616	0.03%
2022/05/09	1.9	15.42	8	15.35	15.31	-6.1	7,373	-0.08%
2022/05/06	0	0.00	30	15.75	15.81	-30	7,177	-0.42%
2022/05/05	25	15.86	1	15.80	15.77	24	7,170	0.33%
2022/05/04	13	15.93	0	0.00	15.94	13	7,068	0.18%
2022/05/03	3	15.95	15	15.93	15.95	-12	7,205	-0.17%
2022/04/29	2	15.93	3	15.88	15.98	-1	7,423	-0.01%
2022/04/28	3.4	15.77	2	15.76	15.80	1.4	7,380	0.02%
2022/04/27	10.4	15.47	12	15.54	15.45	-1.6	7,442	-0.02%
2022/04/26	53.6	15.48	2	15.50	15.45	51.6	7,856	0.66%
2022/04/25	18.5	16.01	1	15.93	15.92	17.5	7,824	0.22%
2022/04/22	2.2	16.09	0	0.00	16.18	2.2	7,836	0.03%
2022/04/21	28.1	16.18	0	0.00	16.20	28.1	7,835	0.36%
2022/04/20	10.6	16.41	0.9	16.50	16.43	9.7	7,614	0.13%
2022/04/19	5	16.69	2	16.74	16.72	3	7,662	0.04%
2022/04/18	7.1	16.75	4	16.89	16.75	3.1	7,666	0.04%
2022/04/15	3.7	16.98	2	17.00	16.98	1.7	7,570	0.02%
2022/04/14	20	17.08	0	0.00	17.05	20	7,581	0.26%
2022/04/13	1.3	17.03	0	0.00	17.07	1.3	7,643	0.02%
2022/04/12	0.3	17.15	2	17.17	17.06	-1.7	7,759	-0.02%
2022/04/11	0	0.00	31	17.08	17.07	-31	7,736	-0.40%
2022/04/08	7	17.19	3	17.19	17.20	4	7,718	0.05%
2022/04/07	0	0.00	5.3	17.28	17.18	-5.3	7,727	-0.07%
2022/04/06	4	17.35	2.2	17.34	17.33	1.8	7,675	0.02%
2022/04/01	3	16.98	3	16.99	17.12	0	7,669	0.00%
2022/03/31	1	16.99	0	0.00	17.02	1	7,723	0.01%
2022/03/30	1	17.09	10	16.98	17.01	-9	7,818	-0.12%
2022/03/29	3	17.05	1	17.09	17.09	2	7,842	0.03%
2022/03/28	0.3	17.10	0	0.00	17.04	0.3	7,848	0.00%
2022/03/24	0	0.00	0.6	17.29	17.23	-0.6	7,891	-0.01%
2022/03/23	3	17.32	2	17.34	17.34	1	7,937	0.01%
2022/03/22	1	17.16	0	0.00	17.21	1	7,894	0.01%
2022/03/21	9	16.89	0	0.00	16.94	9	7,865	0.11%
2022/03/18	5	16.82	0	0.00	16.78	5	7,915	0.06%
2022/03/17	10	16.94	0	0.00	16.93	10	7,860	0.13%
2022/03/16	4.2	16.81	15	16.87	16.80	-10.8	7,864	-0.14%
2022/03/15	7.5	16.71	0	0.00	16.72	7.5	7,839	0.10%
2022/03/14	5.3	16.81	34	17.01	16.80	-28.7	7,815	-0.37%
2022/03/11	1.1	17.04	0	0.00	17.05	1.1	7,814	0.01%
2022/03/10	5.2	17.15	0	0.00	17.17	5.2	8,049	0.06%
2022/03/09	2	17.05	0	0.00	17.09	2	8,016	0.02%
2022/03/08	4	17.06	6.6	17.05	17.07	-2.6	8,032	-0.03%
2022/03/07	1	17.20	0	0.00	17.19	1	7,960	0.01%
2022/03/04	1.5	17.21	1	17.20	17.21	0.5	7,876	0.01%
2022/03/03	1	17.14	0	0.00	17.14	1	8,087	0.01%
2022/03/02	4	17.11	21	17.11	17.12	-17	8,277	-0.21%
2022/03/01	12.6	17.10	0	0.00	17.15	12.6	8,310	0.15%
2022/02/25	1	17.02	0	0.00	17.11	1	8,397	0.01%
2022/02/24	5	17.05	20	17.01	17.02	-15	8,438	-0.18%
2022/02/23	1	17.12	6	17.21	17.21	-5	8,479	-0.06%
2022/02/22	1.2	17.10	0	0.00	17.07	1.2	8,560	0.01%
2022/02/21	0	0.00	12.1	17.24	17.27	-12.1	8,566	-0.14%
2022/02/18	1	17.22	0	0.00	17.22	1	8,556	0.01%
2022/02/17	3	17.17	2	17.22	17.18	1	8,637	0.01%
2022/02/15	1	17.02	0	0.00	17.02	1	8,690	0.01%
2022/02/14	11	17.08	0	0.00	17.08	11	8,721	0.13%
2022/02/11	6.5	17.25	0.3	17.28	17.24	6.2	8,683	0.07%
2022/02/10	0	0.00	2	17.36	17.33	-2	8,716	-0.02%
2022/02/09	0	0.00	1	17.24	17.34	-1	8,821	-0.01%
2022/02/08	8	17.29	3	17.24	17.25	5	8,893	0.06%
2022/02/07	2.1	17.38	7	17.38	17.39	-4.9	8,926	-0.05%
2022/01/26	11	17.08	12	17.03	17.08	-1	8,948	-0.01%
2022/01/25	8.2	16.56	0	0.00	16.58	8.2	8,926	0.09%
2022/01/24	21	16.84	5	16.87	16.80	16	8,800	0.18%
2022/01/21	11	17.06	2	17.04	17.04	9	8,754	0.10%
2022/01/20	2	16.96	0	0.00	17.05	2	8,846	0.02%
2022/01/19	50.3	16.83	1	16.88	16.88	49.3	8,791	0.56%
2022/01/18	33.3	17.16	20	17.16	17.15	13.3	8,248	0.16%
2022/01/17	30.3	17.46	0	0.00	17.45	30.3	7,884	0.38%
2022/01/14	38.1	17.46	0	0.00	17.55	38.1	7,747	0.49%
2022/01/13	1	17.75	0.1	17.76	17.65	0.9	7,704	0.01%
2022/01/12	14.3	17.65	4	17.71	17.55	10.3	7,625	0.13%
2022/01/11	3.2	17.86	0.5	17.90	17.87	2.7	7,373	0.04%
2022/01/10	0	0.00	6	18.03	18.07	-6	7,351	-0.08%
2022/01/07	1	18.02	9	18.02	18.01	-8	7,364	-0.11%
2022/01/06	1	17.99	0	0.00	18.06	1	7,459	0.01%
2022/01/05	2	17.98	3	18.10	18.08	-1	7,565	-0.01%
2022/01/04	3	17.78	2	17.75	17.87	1	7,794	0.01%
2022/01/03	1	17.71	0	0.00	17.71	1	7,782	0.01%
2021/12/30	1	17.57	18	17.61	17.64	-17	7,860	-0.22%
2021/12/29	1	17.69	1.5	17.67	17.65	-0.5	7,941	-0.01%
2021/12/28	1.2	17.73	0.6	17.71	17.73	0.6	7,993	0.01%
2021/12/27	1	17.54	2	17.55	17.53	-1	7,911	-0.01%
2021/12/24	3	17.48	2	17.50	17.48	1	7,927	0.01%
2021/12/23	2	17.55	0	0.00	17.49	2	7,906	0.03%
2021/12/22	4	17.76	0	0.00	17.72	4	7,930	0.05%
2021/12/21	0	0.00	2	17.72	17.72	-2	8,059	-0.02%
2021/12/20	0	0.00	5	17.61	17.60	-5	8,036	-0.06%
2021/12/15	0	0.00	2	17.64	17.63	-2	8,092	-0.02%
2021/12/14	0	0.00	9	17.59	17.64	-9	8,117	-0.11%
2021/12/13	0	0.00	3.2	17.55	17.54	-3.2	8,116	-0.04%
2021/12/10	0	0.00	2	17.53	17.51	-2	8,110	-0.02%
2021/12/09	3	17.42	0.4	17.45	17.45	2.6	8,119	0.03%
2021/12/08	1	17.40	0	0.00	17.44	1	8,184	0.01%
2021/12/07	9.1	17.12	120.3	17.09	17.23	-111.1	8,164	-1.36%	大賣/鉅額交易
2021/12/06	25.5	17.37	7	17.36	17.31	18.5	8,013	0.23%
2021/12/03	1	17.80	4	17.78	17.76	-3	7,850	-0.04%
2021/12/02	1	17.76	33.4	17.81	17.79	-32.4	7,917	-0.41%
2021/12/01	2	17.81	8	17.79	17.79	-6	7,992	-0.08%
2021/11/30	0.4	17.89	4	17.91	17.90	-3.6	7,944	-0.05%
2021/11/29	0.2	17.63	0	0.00	17.72	0.2	7,894	0.00%
2021/11/26	1	17.91	27.5	17.91	17.86	-26.5	7,700	-0.34%
2021/11/25	0	0.00	3	17.77	17.82	-3	7,565	-0.04%
2021/11/24	1	17.63	10.5	17.59	17.63	-9.5	7,559	-0.13%
2021/11/23	15	17.26	0	0.00	17.31	15	7,582	0.20%
2021/11/22	8	17.33	0.3	17.38	17.35	7.7	7,583	0.10%
2021/11/19	1	17.49	3	17.55	17.50	-2	7,536	-0.03%
2021/11/18	0	0.00	1	17.53	17.55	-1	7,729	-0.01%
2021/11/17	1.2	17.46	5	17.50	17.50	-3.8	7,916	-0.05%
2021/11/16	3	17.56	5	17.49	17.49	-2	8,312	-0.02%
2021/11/15	1	17.47	0.4	17.51	17.52	0.6	8,388	0.01%
2021/11/12	7	17.38	0	0.00	17.37	7	8,518	0.08%
2021/11/10	6.3	17.38	0	0.00	17.32	6.3	8,886	0.07%
2021/11/09	3	17.52	1	17.47	17.46	2	9,092	0.02%
2021/11/08	2	17.34	5	17.38	17.50	-3	9,200	-0.03%
2021/11/05	1	17.18	6.3	17.25	17.25	-5.3	9,386	-0.06%
2021/11/04	17	17.16	0	0.00	17.11	17	9,790	0.17%
2021/11/03	5	17.20	7	17.22	17.18	-2	9,873	-0.02%
2021/11/02	0	0.00	1.4	17.17	17.23	-1.4	9,918	-0.01%
2021/11/01	0	0.00	11	17.24	17.22	-11	9,940	-0.11%
2021/10/29	0	0.00	26	17.12	17.14	-26	9,996	-0.26%
2021/10/28	5.5	16.97	17.1	16.99	17.03	-11.6	10,027	-0.12%
2021/10/27	4	16.71	0.3	16.79	16.84	3.7	9,967	0.04%
2021/10/26	18	16.56	0	0.00	16.54	18	10,011	0.18%
2021/10/25	4.5	16.65	0	0.00	16.66	4.5	10,012	0.04%
2021/10/22	0	0.00	7	16.62	16.62	-7	10,108	-0.07%
2021/10/21	2	16.68	11.5	16.66	16.65	-9.5	10,239	-0.09%
2021/10/20	1	16.73	25	16.75	16.73	-24	10,442	-0.23%
2021/10/19	1	16.78	21	16.78	16.78	-20	10,562	-0.19%
2021/10/18	1	16.80	6	16.81	16.83	-5	10,737	-0.05%
2021/10/15	6	16.87	12	16.85	16.85	-6	10,956	-0.05%
2021/10/14	30	16.81	4	16.85	16.80	26	11,598	0.22%
2021/10/13	1	16.86	20	16.93	16.92	-19	12,159	-0.16%
2021/10/12	0	0.00	48	16.76	16.91	-48	12,489	-0.38%
2021/10/08	2.2	16.43	2.6	16.46	16.44	-0.4	12,525	0.00%
2021/10/07	0.1	16.36	9	16.43	16.42	-8.9	13,139	-0.07%
2021/10/06	0	0.00	4	16.34	16.34	-4	13,555	-0.03%
2021/10/05	0	0.00	9	16.21	16.20	-9	14,363	-0.06%
2021/10/04	2	16.11	5	16.09	16.11	-3	14,423	-0.02%
2021/10/01	12	16.10	0	0.00	16.07	12	14,655	0.08%
2021/09/30	3	16.15	11.6	16.18	16.20	-8.6	15,158	-0.06%
2021/09/29	4	16.02	20	15.99	16.00	-16	15,325	-0.10%
2021/09/28	15.2	15.97	0	0.00	16.06	15.2	15,703	0.10%
2021/09/27	10	16.20	0.2	16.17	16.17	9.8	15,768	0.06%
2021/09/24	1	16.22	0	0.00	16.21	1	15,929	0.01%
2021/09/23	2	16.25	2	16.25	16.21	0	16,148	0.00%
2021/09/22	1.1	16.10	3.4	16.09	16.11	-2.3	16,340	-0.01%
2021/09/17	20.3	16.26	1	16.27	16.26	19.3	16,455	0.12%
2021/09/16	10	16.19	102	16.20	16.23	-92	16,510	-0.56%	大賣/
2021/09/15	0	0.00	60	16.07	16.10	-60	16,558	-0.36%
2021/09/14	1.1	16.11	0	0.00	16.11	1.1	16,791	0.01%
2021/09/13	3	16.12	0	0.00	16.12	3	16,964	0.02%
2021/09/10	16	16.19	3	16.18	16.19	13	17,091	0.08%
2021/09/09	5	16.08	3	16.08	16.13	2	17,336	0.01%
2021/09/08	2	16.13	8	16.12	16.11	-6	17,425	-0.03%
2021/09/07	0	0.00	4	16.23	16.22	-4	17,500	-0.02%
2021/09/06	2.3	16.24	1	16.25	16.23	1.3	17,786	0.01%
2021/09/03	2	16.21	4	16.25	16.23	-2	17,756	-0.01%
2021/09/02	0	0.00	1	16.20	16.21	-1	17,795	-0.01%
2021/09/01	1.3	16.20	9	16.19	16.26	-7.8	18,001	-0.04%
2021/08/31	63	16.17	0	0.00	16.18	63	18,033	0.35%
2021/08/30	3.6	16.17	0	0.00	16.15	3.6	18,239	0.02%
2021/08/27	1	15.99	1	15.94	16.05	0	18,350	0.00%
2021/08/26	4.3	16.14	0	0.00	16.15	4.3	18,293	0.02%
2021/08/25	21	15.98	0	0.00	15.98	21	18,360	0.11%
2021/08/24	0.3	15.95	0	0.00	15.95	0.3	18,403	0.00%
2021/08/23	4	16.18	18	16.16	16.11	-14	18,318	-0.08%
2021/08/20	1.3	16.54	66	16.56	16.36	-64.7	18,108	-0.36%
2021/08/19	1	16.34	5	16.35	16.36	-4	17,746	-0.02%
2021/08/18	2	16.43	3	16.30	16.44	-1	17,632	-0.01%
2021/08/17	0	0.00	84	16.47	16.39	-84	17,512	-0.48%
2021/08/16	3	16.53	23.1	16.51	16.44	-20.1	17,417	-0.12%
2021/08/13	1	16.39	22	16.37	16.29	-21	17,262	-0.12%
2021/08/12	1	16.47	6	16.45	16.47	-5	17,091	-0.03%
2021/08/11	0	0.00	22	16.53	16.58	-22	17,003	-0.13%
2021/08/10	2	16.54	9	16.54	16.55	-7	16,813	-0.04%
2021/08/09	5	16.15	1	16.18	16.23	4	16,516	0.02%
2021/08/06	1	16.21	22	16.21	16.22	-21	16,436	-0.13%
2021/08/05	1	16.14	12	16.15	16.14	-11	16,429	-0.07%
2021/08/04	7	16.22	0	0.00	16.21	7	16,642	0.04%
2021/08/03	5	16.06	33	16.00	16.13	-28	16,703	-0.17%
2021/08/02	2	15.93	1	16.00	16.01	1	16,597	0.01%
2021/07/30	3	15.85	0	0.00	15.85	3	16,647	0.02%
2021/07/29	3.5	15.73	2	15.73	15.74	1.5	16,755	0.01%
2021/07/28	0	0.00	8	15.65	15.64	-8	16,821	-0.05%
2021/07/27	2	15.74	16	15.69	15.72	-14	17,025	-0.08%
2021/07/26	16.1	15.52	1	15.49	15.49	15.1	17,482	0.09%
2021/07/23	19	15.73	4	15.81	15.72	15	17,839	0.08%
2021/07/22	6	15.68	0	0.00	15.69	6	18,370	0.03%
2021/07/21	7	15.61	1	15.62	15.61	6	18,841	0.03%
2021/07/20	21.4	15.31	1	15.27	15.27	20.4	19,392	0.11%
2021/07/19	25.1	15.55	0	0.00	15.53	25.1	19,554	0.13%
2021/07/16	12	15.70	2	15.80	15.79	10	19,740	0.05%
2021/07/15	26.1	15.60	2	15.69	15.66	24.1	19,976	0.12%
2021/07/14	27.8	15.62	46	15.59	15.56	-18.2	21,265	-0.09%
2021/07/13	24	15.80	21	15.81	15.77	3	23,780	0.01%
2021/07/12	22.3	16.12	67	15.97	15.97	-44.7	23,627	-0.19%
2021/07/09	17	16.40	7	16.36	16.37	10	23,058	0.04%
2021/07/08	6	16.48	0	0.00	16.51	6	23,256	0.03%
2021/07/07	47.2	16.35	7.6	16.38	16.33	39.5	23,318	0.17%
2021/07/06	16.3	16.80	5	16.80	16.80	11.3	23,069	0.05%
2021/07/05	57	16.98	2.1	17.01	16.95	54.9	23,188	0.24%
2021/07/02	9	17.10	9	17.06	17.13	0	23,000	0.00%
2021/07/01	5	16.86	31	16.87	16.86	-26	23,139	-0.11%
2021/06/30	10.1	16.97	7	16.98	16.98	3.1	23,294	0.01%
2021/06/29	105	16.81	11.1	16.74	16.81	93.9	23,402	0.40%	大買/
2021/06/28	2	16.48	8	16.52	16.58	-6	23,536	-0.03%
2021/06/25	3	16.34	10	16.33	16.34	-7	23,726	-0.03%
2021/06/24	2	16.32	1	16.30	16.32	1	24,042	0.00%
2021/06/23	17	16.45	114	16.37	16.36	-97	24,336	-0.40%	大賣/
2021/06/22	117.1	16.33	3	16.26	16.34	114	24,478	0.47%	大買/鉅額交易
2021/06/21	3.2	16.21	7	16.13	16.19	-3.9	24,686	-0.02%
2021/06/18	5	16.18	8	16.20	16.20	-3	24,922	-0.01%
2021/06/17	12	15.94	0	0.00	15.94	12	25,037	0.05%
2021/06/16	46.1	16.22	10	16.10	16.01	36.1	25,399	0.14%
2021/06/15	30	16.09	20	15.98	16.12	10	25,698	0.04%
2021/06/11	40	15.70	19	15.67	15.70	21	25,737	0.08%
2021/06/10	10	15.60	10	15.64	15.59	0	26,195	0.00%
2021/06/09	42	15.58	5	15.60	15.59	37	26,724	0.14%
2021/06/08	2	15.87	15	15.85	15.82	-13	27,005	-0.05%
2021/06/07	35	15.84	0	0.00	15.78	35	27,546	0.13%
2021/06/04	10	15.80	1	15.78	15.78	9	27,823	0.03%
2021/06/03	7	15.59	6	15.60	15.64	1	28,237	0.00%
2021/06/02	31	15.60	41	15.60	15.57	-10	28,868	-0.03%
2021/06/01	4	15.53	8.7	15.54	15.58	-4.7	29,479	-0.02%
2021/05/31	13	15.45	22	15.49	15.45	-9	30,091	-0.03%
2021/05/28	7	15.43	22	15.44	15.45	-15	30,633	-0.05%
2021/05/27	12	15.51	20	15.50	15.48	-8	31,490	-0.03%
2021/05/26	2	15.51	0	0.00	15.51	2	32,429	0.01%
2021/05/25	0.1	15.54	17.2	15.50	15.51	-17.1	33,424	-0.05%
2021/05/24	2	15.38	0	0.00	15.43	2	34,450	0.01%
2021/05/21	5	15.37	72	15.35	15.37	-67	35,572	-0.19%
2021/05/20	17.4	15.11	0	0.00	15.11	17.4	36,705	0.05%
2021/05/19	76	15.10	144	15.10	15.10	-68	38,054	-0.18%	大賣/
2021/05/18	11.1	15.14	7	15.15	15.14	4.1	39,554	0.01%
2021/05/17	7	15.12	15	15.08	15.08	-8	41,069	-0.02%
2021/05/14	14	15.25	2	15.26	15.24	12	42,480	0.03%
2021/05/13	33.2	15.20	40	15.26	15.26	-6.8	44,424	-0.02%
2021/05/12	51	15.14	101	15.16	15.15	-50	46,373	-0.11%	大賣/
2021/05/11	16.1	15.37	68	15.42	15.38	-52	47,834	-0.11%
2021/05/10	7	15.50	24	15.48	15.50	-17	50,017	-0.03%
2021/05/07	37.5	15.60	2	15.57	15.57	35.5	52,920	0.07%
2021/05/06	24.2	15.65	21	15.67	15.68	3.2	55,981	0.01%
2021/05/05	4.1	15.50	10	15.42	15.57	-5.9	59,247	-0.01%
2021/05/04	25	15.44	4	15.42	15.40	21	63,631	0.03%
2021/05/03	26	15.44	17	15.39	15.52	9	67,693	0.01%
2021/04/29	28.1	15.37	6	15.39	15.35	22.1	70,822	0.03%
2021/04/28	84	15.53	55	15.56	15.50	29	74,738	0.04%
2021/04/27	45	15.63	28.1	15.65	15.60	17	79,267	0.02%
2021/04/26	57	15.82	33	15.83	15.85	24	85,029	0.03%
2021/04/23	138.3	15.79	124	15.75	15.73	14.3	91,362	0.02%	大買/大賣/
2021/04/22	78.2	16.25	57	16.33	16.02	21.2	100,844	0.02%
2021/04/21	40	16.29	151	16.27	16.26	-111	115,846	-0.10%	大賣/鉅額交易
2021/04/20	241.1	16.94	126	17.01	16.85	115.1	150,211	0.08%	大買/大賣/鉅額交易
2021/04/19	345.5	16.60	296	16.68	17.91	49.5	193,276	0.03%	大買/大賣/