富邦越南 (00885)-永豐金-桃園券商分點個股進出

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
11.89
漲跌
▼0.03
漲幅
-0.25%
成交量
2,658張
產業
上市0.00%
337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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/30	7.3	11.89	5.6	11.89	11.89	1.7	10,925	0.02%
2024/04/29	41	11.91	1	11.94	11.92	40	10,985	0.36%
2024/04/26	0	0.00	23	11.87	11.89	-23	11,002	-0.21%
2024/04/25	22	11.78	30.2	11.79	11.75	-8.2	11,000	-0.07%
2024/04/24	84	11.67	50	11.60	11.76	34	11,002	0.31%
2024/04/23	2.1	11.72	0	0.00	11.69	2.1	11,040	0.02%
2024/04/22	20.4	11.63	0	0.00	11.63	20.4	11,031	0.18%
2024/04/19	39.8	11.60	0	0.00	11.52	39.8	11,011	0.36%
2024/04/18	70	11.71	2	11.75	11.74	68	10,913	0.62%
2024/04/17	13.1	11.95	60.9	11.96	11.90	-47.8	10,745	-0.44%
2024/04/16	279.8	11.99	80	11.98	11.90	199.8	10,650	1.88%	大買/鉅額交易
2024/04/15	10.2	12.53	23	12.56	12.50	-12.8	10,230	-0.12%
2024/04/12	5.2	12.55	1	12.58	12.57	4.2	10,188	0.04%
2024/04/11	0.4	12.48	10	12.49	12.50	-9.6	10,199	-0.09%
2024/04/10	3.2	12.55	12	12.55	12.53	-8.8	10,346	-0.08%
2024/04/09	4.3	12.45	35.5	12.45	12.45	-31.3	10,361	-0.30%
2024/04/08	33.5	12.49	1	12.49	12.48	32.5	10,358	0.31%
2024/04/03	4.4	12.69	0	0.00	12.68	4.4	10,281	0.04%
2024/04/02	0.2	12.72	10	12.74	12.70	-9.8	10,339	-0.09%
2024/04/01	2.3	12.77	21	12.71	12.71	-18.7	10,314	-0.18%
2024/03/29	1.7	12.90	25	12.90	12.82	-23.3	10,327	-0.23%
2024/03/28	51.2	12.88	4	12.92	12.85	47.2	10,424	0.45%
2024/03/27	0.2	12.80	49.2	12.81	12.76	-49	10,360	-0.47%
2024/03/26	2.2	12.69	2	12.74	12.76	0.2	10,316	0.00%
2024/03/25	4.2	12.81	11.9	12.82	12.81	-7.7	10,376	-0.07%
2024/03/22	0.2	12.83	1	12.81	12.82	-0.8	10,424	-0.01%
2024/03/21	0.2	12.61	40	12.66	12.69	-39.8	10,360	-0.38%
2024/03/20	3.2	12.51	0	0.00	12.51	3.2	10,408	0.03%
2024/03/19	0.2	12.52	8.1	12.51	12.56	-7.9	10,501	-0.07%
2024/03/18	12.6	12.35	43.6	12.42	12.29	-31	10,354	-0.30%
2024/03/15	5.7	12.64	0	0.00	12.53	5.7	10,153	0.06%
2024/03/14	20.1	12.70	26.1	12.71	12.74	-6	10,067	-0.06%
2024/03/13	7.2	12.49	0	0.00	12.52	7.2	9,917	0.07%
2024/03/12	7.3	12.44	0	0.00	12.44	7.3	9,916	0.07%
2024/03/11	12.1	12.51	61.2	12.52	12.55	-49.1	9,805	-0.50%
2024/03/08	3.1	12.63	58.6	12.63	12.57	-55.5	9,765	-0.57%
2024/03/07	1.3	12.53	37.8	12.57	12.60	-36.4	9,614	-0.38%
2024/03/06	0.1	12.62	10.6	12.65	12.61	-10.5	9,520	-0.11%
2024/03/05	6.1	12.58	17	12.56	12.58	-10.9	9,461	-0.12%
2024/03/04	15.1	12.60	4	12.62	12.62	11.1	9,433	0.12%
2024/03/01	0.4	12.52	75.6	12.52	12.54	-75.2	9,453	-0.80%
2024/02/29	3.1	12.51	49.5	12.49	12.48	-46.4	9,402	-0.49%
2024/02/27	3.1	12.19	32	12.15	12.23	-28.9	9,222	-0.31%
2024/02/26	40.5	12.10	13	12.11	12.07	27.5	9,143	0.30%
2024/02/23	6.1	12.29	115.8	12.27	12.33	-109.7	8,998	-1.22%	大賣/鉅額交易
2024/02/22	3.1	12.28	54	12.29	12.28	-50.9	9,022	-0.56%
2024/02/21	10.1	12.34	16.4	12.36	12.29	-6.3	9,370	-0.07%
2024/02/20	16.9	12.31	34.7	12.26	12.31	-17.8	9,248	-0.19%
2024/02/19	9.5	12.02	32.1	11.97	12.05	-22.6	9,010	-0.25%
2024/02/16	21	11.93	26.5	11.91	11.93	-5.5	9,058	-0.06%
2024/02/15	22.1	11.90	183	11.88	11.91	-160.9	8,992	-1.79%	大賣/鉅額交易
2024/02/05	2.1	11.79	15.1	11.79	11.79	-13	8,919	-0.15%
2024/02/02	5.5	11.80	7	11.78	11.76	-1.5	8,976	-0.02%
2024/02/01	2.1	11.68	0	0.00	11.75	2.1	9,269	0.02%
2024/01/31	12.1	11.79	0	0.00	11.77	12.1	9,285	0.13%
2024/01/30	3.3	11.73	0	0.00	11.73	3.3	9,326	0.04%
2024/01/29	5.9	11.78	30	11.78	11.78	-24.1	9,517	-0.25%
2024/01/26	7.6	11.79	1.9	11.79	11.80	5.7	9,774	0.06%
2024/01/25	3.5	11.80	13	11.82	11.80	-9.5	10,036	-0.09%
2024/01/24	7.1	11.81	34	11.84	11.84	-26.9	10,400	-0.26%
2024/01/23	1.2	11.88	1	11.93	11.86	0.2	10,639	0.00%
2024/01/22	10.3	11.94	11	11.93	11.89	-0.7	10,788	-0.01%
2024/01/19	7.1	11.90	4	11.90	11.91	3.1	11,145	0.03%
2024/01/18	9.2	11.81	13	11.83	11.82	-3.8	11,659	-0.03%
2024/01/17	1.1	11.85	19.2	11.83	11.81	-18.1	11,638	-0.16%
2024/01/16	11	11.70	5	11.72	11.72	6	11,517	0.05%
2024/01/15	4.1	11.71	0	0.00	11.72	4.1	11,577	0.04%
2024/01/12	6.2	11.67	26.7	11.67	11.66	-20.5	11,819	-0.17%
2024/01/11	0.1	11.83	0	0.00	11.82	0.1	12,064	0.00%
2024/01/10	0.2	11.86	7.4	11.85	11.86	-7.1	12,156	-0.06%
2024/01/09	4.1	11.86	20	11.93	11.86	-15.9	12,165	-0.13%
2024/01/08	24.1	11.95	13	11.93	11.91	11.1	12,180	0.09%
2024/01/05	22.1	11.89	13	11.90	11.88	9.1	12,194	0.07%
2024/01/04	10.2	11.93	53.5	11.85	11.94	-43.3	12,221	-0.35%
2024/01/03	1	11.68	11	11.69	11.72	-10	12,132	-0.08%
2024/01/02	2	11.75	8	11.73	11.73	-6	12,210	-0.05%
2023/12/29	0.1	11.74	54	11.74	11.76	-53.9	12,144	-0.44%
2023/12/28	23.8	11.64	17	11.63	11.66	6.8	12,241	0.06%
2023/12/27	2.2	11.75	8	11.75	11.72	-5.8	12,314	-0.05%
2023/12/26	9.2	11.72	10	11.74	11.72	-0.8	12,394	-0.01%
2023/12/25	1.2	11.65	12	11.66	11.66	-10.8	12,451	-0.09%
2023/12/22	2.3	11.57	15	11.60	11.58	-12.7	12,463	-0.10%
2023/12/21	6.9	11.56	12	11.56	11.57	-5.1	12,914	-0.04%
2023/12/20	30.3	11.57	21.8	11.60	11.58	8.5	13,075	0.07%
2023/12/19	26.5	11.50	41	11.51	11.50	-14.5	13,470	-0.11%
2023/12/18	50.6	11.60	40	11.62	11.60	10.6	13,482	0.08%
2023/12/15	47.8	11.72	22	11.70	11.70	25.8	13,340	0.19%
2023/12/14	62.7	11.83	3	11.80	11.80	59.7	13,258	0.45%
2023/12/13	5.1	11.93	2	11.93	11.90	3.1	13,296	0.02%
2023/12/12	10.2	11.94	24	11.94	11.91	-13.8	13,442	-0.10%
2023/12/11	1.1	11.89	3	11.90	11.90	-1.9	13,687	-0.01%
2023/12/08	11.4	11.84	17	11.85	11.85	-5.6	13,741	-0.04%
2023/12/07	38.6	11.85	25	11.83	11.79	13.6	13,867	0.10%
2023/12/06	30.1	11.86	31	11.87	11.90	-0.9	13,893	-0.01%
2023/12/05	31.1	11.85	0	0.00	11.83	31.1	13,906	0.22%
2023/12/04	0.2	11.86	13	11.70	11.87	-12.8	14,077	-0.09%
2023/12/01	24.7	11.61	0	0.00	11.62	24.7	14,108	0.18%
2023/11/30	11.2	11.72	6	11.69	11.72	5.2	14,121	0.04%
2023/11/29	10.1	11.66	17.2	11.66	11.65	-7.1	14,170	-0.05%
2023/11/28	35.1	11.56	0	0.00	11.55	35.1	14,210	0.25%
2023/11/27	7.4	11.67	0	0.00	11.65	7.4	14,233	0.05%
2023/11/24	37.9	11.62	7	11.62	11.63	30.9	14,410	0.21%
2023/11/22	1.1	11.78	0	0.00	11.78	1.1	14,502	0.01%
2023/11/21	28.7	11.77	3	11.76	11.78	25.7	14,650	0.18%
2023/11/20	48.2	11.74	1	11.82	11.75	47.2	14,763	0.32%
2023/11/17	3.6	12.06	13	12.02	12.03	-9.4	14,590	-0.06%
2023/11/16	24.2	12.08	0	0.00	12.02	24.2	15,045	0.16%
2023/11/15	13.1	12.15	37	12.20	12.23	-23.9	15,941	-0.15%
2023/11/14	53.1	12.02	0	0.00	12.03	53.1	16,481	0.32%
2023/11/13	41.1	12.04	0	0.00	11.99	41.1	16,650	0.25%
2023/11/10	0.1	11.95	0	0.00	11.95	0.1	16,804	0.00%
2023/11/09	12.1	11.94	28	12.01	12.05	-15.9	16,835	-0.09%
2023/11/08	13.6	11.67	4	11.61	11.63	9.6	17,037	0.06%
2023/11/07	0.2	11.71	47	11.70	11.70	-46.8	17,250	-0.27%
2023/11/06	3.1	11.67	30	11.68	11.70	-26.9	17,399	-0.15%
2023/11/03	9.2	11.59	35	11.57	11.57	-25.8	17,415	-0.15%
2023/11/02	8.2	11.27	10	11.23	11.34	-1.8	17,341	-0.01%
2023/11/01	124.1	11.05	22	11.07	11.05	102.1	17,309	0.59%	大買/鉅額交易
2023/10/31	99.4	11.12	6	11.15	11.13	93.4	17,200	0.54%
2023/10/30	21.3	11.26	20	11.26	11.25	1.3	17,376	0.01%
2023/10/27	397.5	11.35	4	11.33	11.34	393.5	17,454	2.25%	大買/鉅額交易
2023/10/26	203.5	11.47	45	11.52	11.40	158.5	17,253	0.92%	大買/鉅額交易
2023/10/25	2.1	12.03	26	12.04	12.01	-23.9	16,867	-0.14%
2023/10/24	39.1	11.85	1	11.84	11.88	38.1	17,056	0.22%
2023/10/23	8.9	11.85	7	11.94	11.82	1.9	17,115	0.01%
2023/10/20	29.4	11.68	0	0.00	11.67	29.4	17,253	0.17%
2023/10/19	21.7	11.93	23	12.02	11.89	-1.3	17,264	-0.01%
2023/10/18	17.3	12.28	2	12.26	12.27	15.3	17,011	0.09%
2023/10/17	1.1	12.51	0	0.00	12.58	1.1	16,957	0.01%
2023/10/16	4	12.59	7	12.61	12.58	-3	17,016	-0.02%
2023/10/13	100.5	12.61	0	0.00	12.56	100.5	17,073	0.59%
2023/10/12	6.2	12.67	3	12.60	12.73	3.2	17,089	0.02%
2023/10/11	0.1	12.56	3	12.52	12.52	-2.9	17,168	-0.02%
2023/10/06	5.5	12.26	0	0.00	12.22	5.5	17,191	0.03%
2023/10/05	8.3	12.40	0	0.00	12.42	8.3	17,114	0.05%
2023/10/04	6.1	12.16	11	12.29	12.37	-4.9	17,208	-0.03%
2023/10/03	19.6	12.47	50	12.53	12.40	-30.4	17,203	-0.18%
2023/10/02	20.6	12.68	40	12.66	12.70	-19.4	17,245	-0.11%
2023/09/28	21.1	12.51	20	12.63	12.44	1.1	17,291	0.01%
2023/09/27	8.3	12.37	130.7	12.31	12.37	-122.4	17,195	-0.71%	大賣/鉅額交易
2023/09/26	326.2	12.51	0	0.00	12.46	326.2	17,121	1.91%	大買/鉅額交易
2023/09/25	14.6	13.01	1	13.03	13.01	13.6	16,704	0.08%
2023/09/22	355.1	13.08	72	12.94	12.95	283.1	16,701	1.70%	大買/鉅額交易
2023/09/21	5.1	13.39	146	13.46	13.40	-140.9	16,411	-0.86%	大賣/鉅額交易
2023/09/20	0.2	13.38	11	13.39	13.37	-10.8	16,443	-0.07%
2023/09/19	108.2	13.31	0	0.00	13.29	108.2	16,565	0.65%	大買/鉅額交易
2023/09/18	23.3	13.32	0	0.00	13.29	23.3	16,897	0.14%
2023/09/15	29.3	13.52	4	13.58	13.45	25.3	16,802	0.15%
2023/09/14	71.5	13.69	26	13.72	13.56	45.5	16,734	0.27%
2023/09/13	13.1	13.94	44	13.91	13.84	-30.9	16,588	-0.19%
2023/09/12	7.6	13.72	16	13.74	13.74	-8.4	16,671	-0.05%
2023/09/11	2.1	13.90	3	13.95	13.91	-0.9	16,692	-0.01%
2023/09/08	23.1	13.89	5.9	13.88	13.90	17.2	16,784	0.10%
2023/09/07	20.1	13.94	107	13.95	13.87	-86.9	16,997	-0.51%	大賣/
2023/09/06	3.1	13.78	30.6	13.79	13.80	-27.5	16,962	-0.16%
2023/09/05	1.1	13.77	1	13.74	13.75	0.1	16,971	0.00%
2023/09/04	30.1	13.64	0	0.00	13.65	30.1	17,189	0.18%
2023/09/01	0.4	13.67	10	13.67	13.64	-9.6	17,380	-0.06%
2023/08/31	1	13.59	31	13.61	13.69	-30	17,426	-0.17%
2023/08/30	9.1	13.40	2	13.44	13.38	7.1	17,464	0.04%
2023/08/29	31.9	13.49	35	13.54	13.39	-3.1	17,419	-0.02%
2023/08/28	210.1	13.32	0	0.00	13.39	210.1	17,211	1.22%	大買/鉅額交易
2023/08/25	0.1	13.30	3	13.28	13.19	-2.9	17,126	-0.02%
2023/08/24	12.1	13.17	0	0.00	13.19	12.1	16,962	0.07%
2023/08/23	34.2	13.25	67.2	13.31	13.16	-33	16,802	-0.20%
2023/08/22	50.2	13.07	93	13.02	12.93	-42.8	16,605	-0.26%
2023/08/21	72.1	13.16	45.5	13.22	13.21	26.6	16,193	0.16%
2023/08/18	33.6	13.75	427	13.82	13.56	-393.4	15,283	-2.57%	大賣/鉅額交易
2023/08/17	14.3	14.02	15	14.01	14.03	-0.7	14,547	0.00%
2023/08/16	14.2	13.94	147.6	13.95	13.95	-133.4	14,422	-0.92%	大賣/鉅額交易
2023/08/15	11.9	14.04	13.5	13.98	13.92	-1.6	14,344	-0.01%
2023/08/14	4.3	13.92	3	13.98	14.00	1.3	14,240	0.01%
2023/08/11	14.1	13.77	15.9	13.79	13.74	-1.8	13,871	-0.01%
2023/08/10	9	13.78	11	13.80	13.81	-2	13,800	-0.01%
2023/08/09	6.3	13.89	30	14.01	13.85	-23.7	13,987	-0.17%
2023/08/08	7.1	13.96	15.5	13.97	13.97	-8.4	13,927	-0.06%
2023/08/07	15.1	13.85	15	13.82	13.83	0.1	13,862	0.00%
2023/08/04	53.1	13.46	199.4	13.46	13.60	-146.3	13,756	-1.06%	大賣/鉅額交易
2023/08/02	36.1	13.58	78	13.55	13.52	-41.9	13,539	-0.31%
2023/08/01	34.1	13.83	15	13.76	13.85	19.1	13,145	0.15%
2023/07/31	213.3	13.42	230	13.53	13.54	-16.7	12,969	-0.13%	大買/大賣/
2023/07/28	10.1	13.21	12.1	13.23	13.29	-1.9	12,789	-0.02%
2023/07/27	40.3	13.16	679	13.10	13.10	-638.7	12,593	-5.07%	大賣/鉅額交易
2023/07/26	16.4	13.15	72	13.16	13.16	-55.6	12,467	-0.45%
2023/07/25	29.4	13.17	33	13.23	13.16	-3.6	12,423	-0.03%
2023/07/24	12.3	13.14	54.2	13.15	13.17	-41.9	12,315	-0.34%
2023/07/21	6.5	12.80	174.4	12.84	12.83	-167.9	12,557	-1.34%	大賣/鉅額交易
2023/07/20	23.8	12.76	139.3	12.73	12.72	-115.5	12,498	-0.92%	大賣/鉅額交易
2023/07/19	12.1	12.81	23	12.82	12.79	-10.9	12,471	-0.09%
2023/07/18	161.5	12.72	165	12.74	12.73	-3.5	12,431	-0.03%	大買/大賣/
2023/07/17	17.3	12.75	41	12.77	12.76	-23.7	12,347	-0.19%
2023/07/14	24.4	12.68	21	12.66	12.66	3.4	12,274	0.03%
2023/07/13	12.1	12.64	9	12.61	12.63	3.1	12,216	0.03%
2023/07/12	23.5	12.54	10.2	12.57	12.54	13.3	12,254	0.11%
2023/07/11	18.5	12.58	3	12.60	12.58	15.5	12,282	0.13%
2023/07/10	22.1	12.40	151.2	12.41	12.45	-129.1	12,209	-1.06%	大賣/鉅額交易
2023/07/07	4	12.24	40	12.22	12.24	-36	12,133	-0.30%
2023/07/06	3.7	12.30	20	12.28	12.28	-16.3	12,120	-0.13%
2023/07/05	11.2	12.33	2	12.36	12.32	9.2	12,042	0.08%
2023/07/04	17.1	12.26	11	12.23	12.30	6.1	12,239	0.05%
2023/07/03	13.1	12.26	7.2	12.26	12.29	5.9	12,624	0.05%
2023/06/30	37.4	12.22	45	12.21	12.20	-7.6	12,732	-0.06%
2023/06/29	16.2	12.38	47	12.39	12.40	-30.8	12,953	-0.24%
2023/06/28	20.7	12.39	15	12.41	12.43	5.7	12,891	0.04%
2023/06/27	0.1	12.29	18.4	12.29	12.28	-18.3	12,868	-0.14%
2023/06/26	27.7	12.25	25	12.18	12.24	2.7	12,867	0.02%
2023/06/21	1.3	12.00	4	11.97	11.99	-2.7	12,644	-0.02%
2023/06/20	1.3	11.89	0	0.00	11.90	1.3	12,763	0.01%
2023/06/19	126.6	11.91	2.1	11.95	11.90	124.5	12,952	0.96%	大買/鉅額交易
2023/06/16	26.2	11.96	42	11.98	12.04	-15.8	13,305	-0.12%
2023/06/15	17.1	11.98	3	11.97	11.96	14.1	13,485	0.10%
2023/06/14	34	12.04	9.7	12.05	12.04	24.3	13,570	0.18%
2023/06/13	24.1	11.97	83	11.95	11.97	-58.9	13,948	-0.42%
2023/06/12	4.4	11.81	37	11.86	11.77	-32.6	13,812	-0.24%
2023/06/09	7.3	11.75	17.9	11.77	11.80	-10.6	13,895	-0.08%
2023/06/08	13	11.82	30.6	11.82	11.81	-17.5	13,962	-0.13%
2023/06/07	26.1	11.75	26	11.74	11.74	0.1	13,788	0.00%
2023/06/06	2.5	11.62	0	0.00	11.60	2.5	13,648	0.02%
2023/06/05	33.2	11.61	35	11.57	11.62	-1.8	13,740	-0.01%
2023/06/02	30.3	11.51	1.2	11.50	11.52	29.2	13,714	0.21%
2023/06/01	25.7	11.43	2	11.43	11.42	23.7	13,735	0.17%
2023/05/31	15.2	11.48	31.2	11.49	11.49	-16.1	13,839	-0.12%
2023/05/30	2.5	11.47	16.1	11.49	11.47	-13.6	13,969	-0.10%
2023/05/29	6.2	11.43	3.4	11.41	11.45	2.8	14,246	0.02%
2023/05/26	8.6	11.42	0	0.00	11.40	8.6	14,429	0.06%
2023/05/25	17.4	11.39	0.6	11.42	11.41	16.8	14,882	0.11%
2023/05/24	8.3	11.40	4	11.41	11.40	4.3	14,983	0.03%
2023/05/23	7.4	11.47	0	0.00	11.45	7.4	15,177	0.05%
2023/05/22	14.4	11.46	2	11.46	11.45	12.4	15,404	0.08%
2023/05/19	15.3	11.52	20	11.56	11.48	-4.7	15,437	-0.03%
2023/05/18	12	11.52	5	11.52	11.53	7	15,512	0.04%
2023/05/17	7.6	11.54	18	11.52	11.53	-10.4	15,649	-0.07%
2023/05/16	14.5	11.52	75	11.53	11.54	-60.5	15,656	-0.39%
2023/05/15	14.2	11.54	109.5	11.50	11.55	-95.3	15,633	-0.61%	大賣/
2023/05/12	10	11.34	10	11.34	11.38	0	15,354	0.00%
2023/05/11	7.3	11.34	2	11.36	11.34	5.3	15,365	0.03%
2023/05/10	2.2	11.35	0	0.00	11.35	2.2	15,591	0.01%
2023/05/09	4.2	11.34	25	11.32	11.33	-20.8	15,629	-0.13%
2023/05/08	3.3	11.29	21	11.27	11.29	-17.7	15,765	-0.11%
2023/05/05	9.2	11.21	2	11.21	11.21	7.2	15,883	0.05%
2023/05/04	4	11.25	5	11.24	11.25	-1	16,492	-0.01%
2023/05/03	4.7	11.32	7	11.30	11.29	-2.3	16,755	-0.01%
2023/05/02	0.1	11.32	5	11.31	11.33	-4.9	17,076	-0.03%
2023/04/28	10.2	11.22	1	11.23	11.25	9.2	17,710	0.05%
2023/04/27	14.4	11.18	0	0.00	11.16	14.4	17,767	0.08%
2023/04/26	54.7	11.10	1	11.07	11.12	53.7	17,866	0.30%
2023/04/25	24.1	11.23	0	0.00	11.22	24.1	17,469	0.14%
2023/04/24	22.7	11.26	1	11.28	11.30	21.7	17,559	0.12%
2023/04/21	5.4	11.30	21	11.28	11.28	-15.6	17,658	-0.09%
2023/04/20	11.2	11.31	9	11.30	11.30	2.2	17,866	0.01%
2023/04/19	35.1	11.35	0	0.00	11.35	35.1	18,184	0.19%
2023/04/18	32.1	11.32	15.1	11.34	11.33	17	18,436	0.09%
2023/04/17	24.7	11.33	1	11.36	11.34	23.7	18,578	0.13%
2023/04/14	33.6	11.42	62	11.44	11.41	-28.4	18,952	-0.15%
2023/04/13	6.1	11.44	45	11.45	11.45	-38.9	19,085	-0.20%
2023/04/12	5.1	11.46	5	11.47	11.47	0.1	19,252	0.00%
2023/04/11	50	11.39	12	11.38	11.38	38	19,364	0.20%
2023/04/10	4.5	11.46	6.2	11.46	11.45	-1.7	19,446	-0.01%
2023/04/07	96.2	11.44	14	11.44	11.42	82.2	19,929	0.41%
2023/04/06	6.6	11.52	17	11.54	11.55	-10.4	20,061	-0.05%
2023/03/31	11.2	11.36	26	11.36	11.38	-14.8	19,807	-0.07%
2023/03/30	6.1	11.28	30	11.26	11.37	-23.9	20,007	-0.12%
2023/03/29	18.8	11.18	0	0.00	11.17	18.8	19,836	0.09%
2023/03/28	0.2	11.21	20	11.21	11.22	-19.8	20,716	-0.10%
2023/03/27	61.6	11.15	15	11.14	11.15	46.6	20,723	0.22%
2023/03/24	15.6	11.11	10	11.11	11.11	5.6	20,877	0.03%
2023/03/23	301.2	11.02	0	0.00	11.02	301.2	20,786	1.45%	大買/鉅額交易
2023/03/22	367.3	11.07	20	11.12	11.11	347.3	20,803	1.67%	大買/鉅額交易
2023/03/21	70.7	10.98	35	10.97	10.96	35.7	21,252	0.17%
2023/03/20	65.3	11.11	0	0.00	11.04	65.3	20,980	0.31%
2023/03/17	68.1	11.24	0	0.00	11.20	68.1	21,046	0.32%
2023/03/16	35.1	11.28	30	11.29	11.24	5.1	21,361	0.02%
2023/03/15	0.4	11.27	1	11.27	11.27	-0.6	21,332	0.00%
2023/03/14	63.3	11.21	0	0.00	11.18	63.3	21,857	0.29%
2023/03/13	14.3	11.22	191.3	11.30	11.33	-177	22,930	-0.77%	大賣/鉅額交易
2023/03/10	4	11.21	80	11.20	11.21	-76	23,537	-0.32%
2023/03/09	90.4	11.25	0	0.00	11.25	90.4	24,278	0.37%
2023/03/08	82.4	11.20	30	11.24	11.21	52.4	24,859	0.21%
2023/03/07	41.3	11.24	0	0.00	11.25	41.3	25,227	0.16%
2023/03/06	10.3	11.28	41	11.30	11.32	-30.7	25,624	-0.12%
2023/03/03	25.5	11.23	28	11.21	11.21	-2.5	25,838	-0.01%
2023/03/02	39.5	11.27	10	11.34	11.25	29.5	26,528	0.11%
2023/03/01	30.4	11.19	0	0.00	11.26	30.4	26,677	0.11%
2023/02/24	25.3	11.42	2.3	11.40	11.38	23	26,925	0.09%
2023/02/23	58.3	11.42	0	0.00	11.40	58.3	27,100	0.22%
2023/02/22	142.6	11.55	11	11.56	11.54	131.6	28,121	0.47%	大買/鉅額交易
2023/02/21	185.2	11.70	1	11.70	11.67	184.2	29,372	0.63%	大買/鉅額交易
2023/02/20	6	11.62	30	11.61	11.64	-24	30,110	-0.08%
2023/02/17	25.4	11.50	9.1	11.55	11.51	16.3	30,734	0.05%
2023/02/16	38.1	11.55	12	11.56	11.55	26.1	31,757	0.08%
2023/02/15	25.1	11.44	15	11.49	11.49	10.1	32,287	0.03%
2023/02/14	4.3	11.42	10	11.45	11.45	-5.7	32,926	-0.02%
2023/02/13	30.1	11.39	6	11.39	11.39	24.1	33,363	0.07%
2023/02/10	28.4	11.44	10	11.44	11.44	18.4	34,024	0.05%
2023/02/09	3.4	11.50	13	11.51	11.50	-9.6	34,532	-0.03%
2023/02/08	61.4	11.50	32	11.52	11.50	29.4	34,853	0.08%
2023/02/07	132.6	11.62	23	11.67	11.60	109.6	34,552	0.32%	大買/鉅額交易
2023/02/06	15.4	11.52	0	0.00	11.60	15.4	34,476	0.04%
2023/02/03	31.6	11.55	0	0.00	11.55	31.6	34,351	0.09%
2023/02/02	86.3	11.58	1	11.61	11.62	85.3	34,391	0.25%
2023/02/01	27.6	11.89	28	11.88	11.81	-0.4	33,838	0.00%
2023/01/31	15.4	11.77	46	11.75	11.75	-30.6	33,627	-0.09%
2023/01/30	33.3	11.96	189	11.98	11.94	-155.7	33,439	-0.47%	大賣/鉅額交易
2023/01/17	19	11.55	10	11.55	11.58	9	33,050	0.03%
2023/01/16	10	11.51	0	0.00	11.52	10	33,367	0.03%
2023/01/13	35.4	11.57	30	11.56	11.56	5.4	33,546	0.02%
2023/01/12	13.1	11.60	9	11.60	11.55	4.1	33,535	0.01%
2023/01/11	0.1	11.55	7	11.54	11.59	-6.9	33,496	-0.02%
2023/01/10	28	11.49	26.2	11.52	11.43	1.8	33,361	0.01%
2023/01/09	43.7	11.61	29	11.65	11.59	14.7	33,250	0.04%
2023/01/06	58.3	11.61	40	11.65	11.61	18.3	33,026	0.06%
2023/01/05	17	11.58	75	11.59	11.58	-58	32,930	-0.18%
2023/01/04	26	11.47	166	11.46	11.49	-140	32,893	-0.43%	大賣/鉅額交易
2023/01/03	153.3	11.17	37	11.19	11.18	116.3	32,702	0.36%	大買/鉅額交易
2022/12/30	6.2	11.05	21	11.08	11.13	-14.8	33,184	-0.04%
2022/12/29	22.2	10.96	1	10.98	11.03	21.2	33,391	0.06%
2022/12/28	12.2	10.98	38	10.94	10.99	-25.8	33,518	-0.08%
2022/12/27	91.4	10.81	27	10.79	10.88	64.4	33,567	0.19%
2022/12/26	81.2	11.07	11	11.18	10.99	70.2	33,175	0.21%
2022/12/23	31.6	11.07	2	11.07	11.05	29.6	32,988	0.09%
2022/12/22	202	11.21	1	11.19	11.18	201	32,826	0.61%	大買/鉅額交易
2022/12/21	33.2	11.19	17.1	11.19	11.19	16.1	32,532	0.05%
2022/12/20	102.7	11.31	98	11.18	11.09	4.7	32,326	0.01%	大買/
2022/12/19	14.4	11.63	9	11.70	11.71	5.4	31,460	0.02%
2022/12/16	14.4	11.65	100	11.65	11.70	-85.6	31,300	-0.27%
2022/12/15	10.3	11.74	1	11.79	11.75	9.3	30,985	0.03%
2022/12/14	13.2	11.77	3	11.74	11.72	10.2	30,814	0.03%
2022/12/13	110.7	11.65	36	11.61	11.58	74.7	30,536	0.24%	大買/
2022/12/12	24.2	11.87	9	11.88	11.89	15.2	29,774	0.05%
2022/12/09	8.3	11.91	12	11.88	11.95	-3.7	29,529	-0.01%
2022/12/08	19.1	11.96	55	11.87	12.01	-35.9	29,070	-0.12%
2022/12/07	160.1	11.63	125	11.69	11.76	35.1	28,524	0.12%	大買/大賣/
2022/12/06	100.3	11.94	102.2	12.00	11.91	-1.9	27,951	-0.01%	大賣/
2022/12/05	18.3	12.02	281	11.84	12.07	-262.7	27,276	-0.96%	大賣/鉅額交易
2022/12/02	107.6	11.31	30	11.29	11.35	77.6	25,992	0.30%	大買/
2022/12/01	56.6	11.58	396	11.61	11.63	-339.4	25,191	-1.35%	大賣/鉅額交易
2022/11/30	120.2	11.26	166.9	11.27	11.27	-46.6	24,382	-0.19%	大買/大賣/
2022/11/29	92.2	11.04	32	11.01	11.00	60.2	23,677	0.25%
2022/11/28	71.1	10.85	200	10.93	11.06	-128.9	23,084	-0.56%	大賣/鉅額交易
2022/11/25	12.2	10.64	13	10.69	10.64	-0.8	22,452	0.00%
2022/11/24	148	10.61	12	10.58	10.51	136	22,034	0.62%	大買/鉅額交易
2022/11/23	84.6	10.82	2	10.77	10.79	82.6	21,179	0.39%
2022/11/22	56.6	10.81	114	10.83	10.85	-57.4	20,994	-0.27%	大賣/
2022/11/21	37	10.98	125	10.96	10.93	-88	20,541	-0.43%	大賣/
2022/11/18	397.1	11.03	147.1	11.09	10.91	250	20,094	1.24%	大買/大賣/鉅額交易
2022/11/17	295.6	10.60	41	10.66	10.88	254.6	18,589	1.37%	大買/鉅額交易
2022/11/16	103.2	10.06	111	10.00	10.33	-7.8	17,184	-0.05%	大買/大賣/
2022/11/15	297.5	10.11	12.2	10.17	10.17	285.3	16,295	1.75%	大買/鉅額交易
2022/11/14	124	10.01	15.4	10.07	10.00	108.6	15,495	0.70%	大買/鉅額交易
2022/11/11	125.3	10.41	18	10.35	10.22	107.3	14,409	0.74%	大買/鉅額交易
2022/11/10	123.4	10.41	34.1	10.49	10.21	89.3	13,686	0.65%	大買/
2022/11/09	72.1	10.76	40	10.76	10.77	32.1	12,868	0.25%
2022/11/08	276.5	10.84	27	10.71	10.71	249.5	12,355	2.02%	大買/鉅額交易
2022/11/07	135.5	11.03	7	11.06	11.01	128.5	11,667	1.10%	大買/鉅額交易
2022/11/04	54.4	11.12	3	11.36	11.19	51.4	11,046	0.46%
2022/11/03	6.4	11.35	1	11.39	11.40	5.4	10,539	0.05%
2022/11/02	17.1	11.54	0	0.00	11.51	17.1	10,483	0.16%
2022/11/01	3.2	11.61	3	11.52	11.57	0.2	10,425	0.00%
2022/10/31	14.3	11.44	0	0.00	11.35	14.3	10,402	0.14%
2022/10/28	2.3	11.52	140	11.52	11.49	-137.7	10,315	-1.33%	大賣/鉅額交易
2022/10/27	9.1	11.29	2.4	11.28	11.31	6.7	10,261	0.07%
2022/10/26	19.4	11.24	21	11.24	11.20	-1.6	10,296	-0.02%
2022/10/25	25.7	11.15	18.5	11.28	11.37	7.2	10,191	0.07%
2022/10/24	54.7	11.64	7.3	11.70	11.34	47.4	9,939	0.48%
2022/10/21	42.2	11.90	30	11.87	11.82	12.2	9,573	0.13%
2022/10/20	23.4	12.24	10	12.24	12.27	13.4	9,179	0.15%
2022/10/19	8	12.34	1	12.50	12.34	7	9,092	0.08%
2022/10/18	6.1	12.42	10	12.46	12.47	-3.9	8,990	-0.04%
2022/10/17	1.4	12.30	0	0.00	12.33	1.4	8,991	0.02%
2022/10/14	3	12.56	3	12.59	12.61	0	8,869	0.00%
2022/10/13	1.4	12.29	5.5	12.36	12.25	-4.1	8,820	-0.05%
2022/10/12	62	12.20	0	0.00	12.44	62	8,658	0.72%
2022/10/11	14.4	12.22	20	12.25	12.14	-5.6	8,544	-0.07%
2022/10/07	78.7	12.47	0	0.00	12.33	78.7	8,213	0.96%
2022/10/06	44.5	13.00	0	0.00	12.93	44.5	7,495	0.59%
2022/10/05	16.1	13.06	4	13.10	13.06	12.1	7,060	0.17%
2022/10/04	26.2	13.06	0	0.00	13.05	26.2	6,743	0.39%
2022/10/03	7.2	13.21	10	13.14	13.11	-2.8	6,429	-0.04%
2022/09/30	48.3	13.36	0	0.00	13.38	48.3	6,330	0.76%
2022/09/29	14.2	13.80	0	0.00	13.76	14.2	6,274	0.23%
2022/09/28	17.1	13.82	0	0.00	13.79	17.1	6,402	0.27%
2022/09/27	22	14.06	2	14.07	14.09	20	6,341	0.32%
2022/09/26	4.4	14.15	20	14.22	14.07	-15.6	6,326	-0.25%
2022/09/23	6.1	14.46	21	14.48	14.43	-14.9	6,261	-0.24%
2022/09/22	14.4	14.37	0	0.00	14.38	14.4	6,315	0.23%
2022/09/21	1.1	14.42	0	0.00	14.41	1.1	6,373	0.02%
2022/09/20	1.1	14.47	0	0.00	14.47	1.1	6,428	0.02%
2022/09/19	1.1	14.56	0	0.00	14.56	1.1	6,628	0.02%
2022/09/16	2.2	14.63	10	14.68	14.66	-7.8	6,712	-0.12%
2022/09/15	13.1	14.68	15	14.65	14.67	-1.9	6,797	-0.03%
2022/09/14	34.2	14.58	32	14.61	14.58	2.2	6,948	0.03%
2022/09/13	3.2	14.80	0	0.00	14.78	3.2	7,187	0.04%
2022/09/08	22.2	14.69	0	0.00	14.74	22.2	7,659	0.29%
2022/09/07	6.2	14.85	1	14.86	14.84	5.2	7,846	0.07%
2022/09/06	18.1	14.91	15.3	14.90	14.99	2.8	8,177	0.03%
2022/09/05	0.3	14.85	1	14.84	14.85	-0.7	8,299	-0.01%
2022/09/02	5.2	14.70	0	0.00	14.74	5.2	8,485	0.06%
2022/09/01	11	14.71	2	14.72	14.72	9	8,501	0.11%
2022/08/31	2	14.79	10	14.77	14.79	-8	8,534	-0.09%
2022/08/30	4.1	14.77	0	0.00	14.83	4.1	8,639	0.05%
2022/08/29	13.1	14.68	4	14.64	14.62	9.1	8,799	0.10%
2022/08/26	28	14.97	0	0.00	14.88	28	8,823	0.32%
2022/08/25	4.5	14.83	1	14.81	14.87	3.5	8,804	0.04%
2022/08/24	0.1	14.72	25	14.71	14.74	-24.9	8,862	-0.28%
2022/08/23	25.6	14.53	9	14.53	14.55	16.6	8,999	0.18%
2022/08/22	7.3	14.73	1	14.64	14.64	6.3	9,237	0.07%
2022/08/19	13.1	14.90	5	14.91	14.92	8.1	9,383	0.09%
2022/08/18	9.2	14.84	21	14.84	14.91	-11.8	9,499	-0.12%
2022/08/17	10	14.76	13.1	14.81	14.81	-3.1	9,595	-0.03%
2022/08/16	3.7	14.74	12.1	14.74	14.75	-8.4	9,752	-0.09%
2022/08/15	0.1	14.75	12.2	14.73	14.76	-12.1	9,861	-0.12%
2022/08/12	19.1	14.52	7.6	14.51	14.58	11.5	9,843	0.12%
2022/08/11	10.2	14.59	90.7	14.63	14.65	-80.5	9,830	-0.82%
2022/08/10	5.1	14.49	0	0.00	14.52	5.1	10,055	0.05%
2022/08/09	16.1	14.50	0	0.00	14.51	16.1	10,716	0.15%
2022/08/08	16.1	14.45	1	14.54	14.51	15.1	11,151	0.14%
2022/08/05	9.3	14.48	0	0.00	14.49	9.3	11,612	0.08%
2022/08/04	14.2	14.49	0	0.00	14.45	14.2	11,637	0.12%
2022/08/03	13.1	14.37	1.9	14.36	14.38	11.2	11,567	0.10%
2022/08/02	13.3	14.25	38	14.24	14.25	-24.7	11,712	-0.21%
2022/08/01	8.3	14.08	3	14.15	14.18	5.3	11,801	0.04%
2022/07/29	13.1	14.05	23	14.05	14.05	-9.9	11,831	-0.08%
2022/07/28	2	13.90	6	13.92	13.96	-4	11,981	-0.03%
2022/07/27	3.1	13.76	0	0.00	13.77	3.1	11,990	0.03%
2022/07/25	4.1	13.77	0	0.00	13.76	4.1	12,104	0.03%
2022/07/22	1.3	13.89	3	13.92	13.85	-1.7	12,144	-0.01%
2022/07/21	3.1	13.81	0	0.00	13.89	3.1	12,277	0.03%
2022/07/20	2.1	13.83	0	0.00	13.84	2.1	12,668	0.02%
2022/07/19	14.5	13.63	0	0.00	13.60	14.5	12,681	0.11%
2022/07/18	11	13.77	0	0.00	13.73	11	12,737	0.09%
2022/07/15	0	0.00	1	13.74	13.76	-1	12,951	-0.01%
2022/07/14	2.1	13.55	0	0.00	13.61	2.1	13,183	0.02%
2022/07/13	0.1	13.60	12	13.58	13.64	-11.9	13,277	-0.09%
2022/07/12	1.1	13.42	18	13.40	13.48	-16.9	13,391	-0.13%
2022/07/11	5	13.53	28	13.55	13.53	-23	13,394	-0.17%
2022/07/08	6	13.50	50	13.52	13.52	-44	13,375	-0.33%
2022/07/07	75.3	13.35	14	13.25	13.40	61.3	13,348	0.46%
2022/07/06	16.1	13.55	20	13.52	13.51	-3.9	13,284	-0.03%
2022/07/05	7.2	13.81	0	0.00	13.78	7.2	13,138	0.05%
2022/07/04	7	13.80	14	13.83	13.83	-7	13,099	-0.05%
2022/07/01	11.6	13.72	14	13.75	13.67	-2.4	13,168	-0.02%
2022/06/30	11	13.91	16	13.92	13.93	-5	13,167	-0.04%
2022/06/29	10.6	13.85	0	0.00	13.90	10.6	13,079	0.08%
2022/06/28	16	13.80	6	13.87	13.87	10	12,995	0.08%
2022/06/27	21.9	13.79	8	13.83	13.85	13.9	13,002	0.11%
2022/06/24	16	13.75	3	13.76	13.77	13	12,778	0.10%
2022/06/23	12.5	13.70	8	13.70	13.63	4.5	12,767	0.04%
2022/06/22	13.5	13.72	0	0.00	13.72	13.5	12,676	0.11%
2022/06/21	37.7	13.71	1	13.77	13.79	36.7	12,527	0.29%
2022/06/20	27.2	13.89	42	13.94	13.78	-14.8	12,279	-0.12%
2022/06/17	44	13.84	55	13.83	13.80	-11	12,160	-0.09%
2022/06/16	69	14.04	0	0.00	14.01	69	11,853	0.58%
2022/06/15	111.4	14.14	2	14.06	14.07	109.4	11,650	0.94%	大買/鉅額交易
2022/06/14	32.1	14.20	12	14.25	14.27	20.1	11,297	0.18%
2022/06/13	36.3	14.59	10	14.45	14.46	26.3	11,135	0.24%
2022/06/10	2	14.87	10	14.87	14.88	-8	10,982	-0.07%
2022/06/09	0	0.00	2	14.91	14.90	-2	11,142	-0.02%
2022/06/08	21	14.84	4	14.88	14.90	17	11,119	0.15%
2022/06/07	28.5	14.67	5	14.68	14.66	23.5	11,050	0.21%
2022/06/06	47	14.78	0.1	14.80	14.83	46.9	10,896	0.43%
2022/06/02	25	14.87	60	14.87	14.87	-35	10,868	-0.32%
2022/06/01	55.1	14.78	0	0.00	14.78	55.1	10,933	0.50%
2022/05/31	23.3	14.74	13	14.75	14.73	10.3	10,895	0.09%
2022/05/30	22	14.83	20	14.94	14.82	2	10,705	0.02%
2022/05/27	34.3	14.81	3	14.85	14.77	31.3	10,475	0.30%
2022/05/26	28	14.75	12	14.72	14.76	16	10,225	0.16%
2022/05/25	110	14.50	102	14.47	14.51	8	10,024	0.08%	大買/大賣/
2022/05/24	27.3	14.36	1	14.38	14.37	26.3	9,971	0.26%
2022/05/23	69.2	14.51	0	0.00	14.47	69.2	9,772	0.71%
2022/05/20	5	14.64	6	14.73	14.72	-1	9,709	-0.01%
2022/05/19	2	14.45	28	14.36	14.53	-26	9,682	-0.27%
2022/05/18	50.8	14.45	20	14.55	14.61	30.8	9,554	0.32%
2022/05/17	78.2	13.99	3	14.05	14.00	75.2	9,290	0.81%
2022/05/16	48.3	14.31	6	14.34	14.31	42.3	8,639	0.49%
2022/05/13	78.4	14.72	3	14.74	14.75	75.4	8,213	0.92%
2022/05/12	11.2	15.07	0	0.00	15.00	11.2	7,777	0.14%
2022/05/11	1.1	15.24	0	0.00	15.19	1.1	7,681	0.01%
2022/05/10	20.3	15.10	0	0.00	15.21	20.3	7,616	0.27%
2022/05/09	20.1	15.43	2	15.64	15.31	18.1	7,373	0.25%
2022/05/06	12	15.78	0	0.00	15.81	12	7,177	0.17%
2022/05/05	27.1	15.80	0	0.00	15.77	27.1	7,170	0.38%
2022/05/04	8.2	15.90	0	0.00	15.94	8.2	7,068	0.12%
2022/05/03	16	15.94	1.1	15.93	15.95	15	7,205	0.21%
2022/04/29	28.2	15.88	0.4	15.95	15.98	27.9	7,423	0.38%
2022/04/28	9.6	15.80	21	15.80	15.80	-11.4	7,380	-0.15%
2022/04/27	9.1	15.53	2	15.57	15.45	7.1	7,442	0.10%
2022/04/26	83.4	15.53	0	0.00	15.45	83.4	7,856	1.06%
2022/04/25	12.2	15.97	0	0.00	15.92	12.2	7,824	0.16%
2022/04/22	20.3	16.06	1	16.21	16.18	19.3	7,836	0.25%
2022/04/21	43.5	16.20	33	16.20	16.20	10.5	7,835	0.13%
2022/04/20	51.1	16.38	0	0.00	16.43	51.1	7,614	0.67%
2022/04/19	22.3	16.69	0	0.00	16.72	22.3	7,662	0.29%
2022/04/18	49.2	16.81	0	0.00	16.75	49.2	7,666	0.64%
2022/04/15	5.2	16.96	0	0.00	16.98	5.2	7,570	0.07%
2022/04/14	1	17.07	0	0.00	17.05	1	7,581	0.01%
2022/04/13	10	16.99	3	17.03	17.07	7	7,643	0.09%
2022/04/12	1	17.12	0.5	17.12	17.06	0.5	7,759	0.01%
2022/04/11	3	17.07	0.5	17.12	17.07	2.5	7,736	0.03%
2022/04/08	2.6	17.20	0.2	17.22	17.20	2.4	7,718	0.03%
2022/04/07	3.8	17.22	11.2	17.29	17.18	-7.4	7,727	-0.10%
2022/04/06	0.2	17.26	26	17.30	17.33	-25.8	7,675	-0.34%
2022/04/01	2.1	17.12	2	17.08	17.12	0.1	7,669	0.00%
2022/03/31	1.2	17.01	0	0.00	17.02	1.2	7,723	0.02%
2022/03/30	12.1	17.00	0	0.00	17.01	12.1	7,818	0.16%
2022/03/29	2	17.03	1	17.04	17.09	1	7,842	0.01%
2022/03/28	5.1	17.06	0	0.00	17.04	5.1	7,848	0.06%
2022/03/25	4	17.20	0	0.00	17.15	4	7,838	0.05%
2022/03/24	0.1	17.21	2	17.21	17.23	-1.9	7,891	-0.02%
2022/03/23	12	17.30	4	17.33	17.34	8	7,937	0.10%
2022/03/22	2	17.17	8	17.18	17.21	-6	7,894	-0.08%
2022/03/21	2.4	16.89	0	0.00	16.94	2.4	7,865	0.03%
2022/03/18	7.4	16.80	0.1	16.90	16.78	7.3	7,915	0.09%
2022/03/17	9.1	16.95	1	16.96	16.93	8.1	7,860	0.10%
2022/03/16	2	16.79	8	16.83	16.80	-6	7,864	-0.08%
2022/03/15	12.2	16.71	2	16.71	16.72	10.2	7,839	0.13%
2022/03/14	29.2	16.88	39	16.97	16.80	-9.8	7,815	-0.13%
2022/03/11	13	17.08	0	0.00	17.05	13	7,814	0.17%
2022/03/10	3	17.15	85	17.17	17.17	-82	8,049	-1.02%
2022/03/09	0	0.00	1	17.07	17.09	-1	8,016	-0.01%
2022/03/08	167.2	17.08	2.1	17.08	17.07	165.1	8,032	2.06%	大買/鉅額交易
2022/03/07	4.2	17.09	102	17.11	17.19	-97.8	7,960	-1.23%	大賣/
2022/03/04	1.1	17.20	6	17.20	17.21	-4.9	7,876	-0.06%
2022/03/03	0.5	17.17	2	17.14	17.14	-1.5	8,087	-0.02%
2022/03/02	9	17.10	1	17.12	17.12	8	8,277	0.10%
2022/03/01	1	17.08	0	0.00	17.15	1	8,310	0.01%
2022/02/25	4	17.10	4	17.12	17.11	0	8,397	0.00%
2022/02/24	11	17.12	2.3	17.10	17.02	8.7	8,438	0.10%
2022/02/23	1	17.15	10	17.22	17.21	-9	8,479	-0.11%
2022/02/22	10.1	17.15	8	17.16	17.07	2.1	8,560	0.02%
2022/02/21	1	17.20	2	17.28	17.27	-1	8,566	-0.01%
2022/02/18	6	17.24	0	0.00	17.22	6	8,556	0.07%
2022/02/17	5.4	17.22	0	0.00	17.18	5.4	8,637	0.06%
2022/02/16	0.3	17.22	11	17.22	17.21	-10.7	8,694	-0.12%
2022/02/15	13	17.03	0	0.00	17.02	13	8,690	0.15%
2022/02/14	0.1	17.23	1	17.07	17.08	-0.9	8,721	-0.01%
2022/02/11	0.2	17.29	0	0.00	17.24	0.2	8,683	0.00%
2022/02/10	1	17.31	0.4	17.34	17.33	0.6	8,716	0.01%
2022/02/08	2.9	17.25	18	17.28	17.25	-15.1	8,893	-0.17%
2022/02/07	8.5	17.26	2	17.19	17.39	6.5	8,926	0.07%
2022/01/26	4.8	16.98	13	17.06	17.08	-8.2	8,948	-0.09%
2022/01/25	37.5	16.56	3	16.56	16.58	34.5	8,926	0.39%
2022/01/24	40.3	16.81	5	17.02	16.80	35.3	8,800	0.40%
2022/01/21	9.5	17.06	24	17.05	17.04	-14.5	8,754	-0.17%
2022/01/20	26	16.94	1	17.03	17.05	25	8,846	0.28%
2022/01/19	138.5	16.80	0	0.00	16.88	138.5	8,791	1.58%	大買/鉅額交易
2022/01/18	95.7	17.13	0	0.00	17.15	95.7	8,248	1.16%
2022/01/17	24.1	17.42	0	0.00	17.45	24.1	7,884	0.31%
2022/01/14	43	17.53	58	17.54	17.55	-15	7,747	-0.19%
2022/01/13	10	17.68	0	0.00	17.65	10	7,704	0.13%
2022/01/12	53.7	17.59	0	0.00	17.55	53.7	7,625	0.70%
2022/01/11	20.1	17.87	0	0.00	17.87	20.1	7,373	0.27%
2022/01/10	0.1	18.05	0.1	18.01	18.07	0	7,351	0.00%
2022/01/07	2	18.02	7	18.04	18.01	-5	7,364	-0.07%
2022/01/06	3.1	17.96	4	17.96	18.06	-0.9	7,459	-0.01%
2022/01/05	3	18.02	40	18.02	18.08	-37	7,565	-0.49%
2022/01/04	20	17.78	0	0.00	17.87	20	7,794	0.26%
2022/01/03	0	17.70	0.1	17.72	17.71	-0.1	7,782	0.00%
2021/12/30	2.1	17.61	7	17.62	17.64	-4.9	7,860	-0.06%
2021/12/29	16	17.68	0	0.00	17.65	16	7,941	0.20%
2021/12/28	0	17.68	7	17.70	17.73	-7	7,993	-0.09%
2021/12/27	10.1	17.54	0	0.00	17.53	10.1	7,911	0.13%
2021/12/24	2.2	17.47	0	0.00	17.48	2.2	7,927	0.03%
2021/12/23	11.3	17.51	0	0.00	17.49	11.3	7,906	0.14%
2021/12/22	0	17.78	0.1	17.73	17.72	0	7,930	0.00%
2021/12/21	4.1	17.72	17	17.66	17.72	-12.9	8,059	-0.16%
2021/12/17	12	17.55	0	0.00	17.61	12	8,017	0.15%
2021/12/16	6	17.66	1	17.62	17.63	5	8,017	0.06%
2021/12/15	2	17.63	5	17.62	17.63	-3	8,092	-0.04%
2021/12/14	0	17.57	1	17.62	17.64	-1	8,117	-0.01%
2021/12/13	0	17.55	0	0.00	17.54	0	8,116	0.00%
2021/12/10	0	17.55	0	0.00	17.51	0	8,110	0.00%
2021/12/09	1	17.41	7	17.41	17.45	-6	8,119	-0.07%
2021/12/08	3.4	17.38	3	17.42	17.44	0.4	8,184	0.00%
2021/12/07	11.5	17.08	2	17.21	17.23	9.5	8,164	0.12%
2021/12/06	25.4	17.37	2	17.40	17.31	23.4	8,013	0.29%
2021/12/03	1	17.76	5	17.78	17.76	-4	7,850	-0.05%
2021/12/02	5	17.81	3.2	17.80	17.79	1.8	7,917	0.02%
2021/12/01	3.3	17.83	0	0.00	17.79	3.3	7,992	0.04%
2021/11/30	0	17.92	14	17.92	17.90	-14	7,944	-0.18%
2021/11/29	0	17.69	3	17.58	17.72	-3	7,894	-0.04%
2021/11/26	1.1	17.87	15	17.92	17.86	-13.9	7,700	-0.18%
2021/11/25	1.5	17.82	22	17.77	17.82	-20.5	7,565	-0.27%
2021/11/24	1	17.48	24.1	17.51	17.63	-23	7,559	-0.30%
2021/11/23	4	17.30	25	17.25	17.31	-21	7,582	-0.28%
2021/11/22	14.5	17.31	4	17.35	17.35	10.5	7,583	0.14%
2021/11/19	4	17.50	5	17.49	17.50	-1	7,536	-0.01%
2021/11/18	0	17.55	24	17.51	17.55	-24	7,729	-0.31%
2021/11/17	5.2	17.48	5	17.48	17.50	0.2	7,916	0.00%
2021/11/16	1	17.46	5	17.58	17.49	-4	8,312	-0.05%
2021/11/15	1	17.47	4.6	17.52	17.52	-3.5	8,388	-0.04%
2021/11/12	0	0.00	6	17.38	17.37	-6	8,518	-0.07%
2021/11/11	2	17.46	25	17.40	17.40	-23	8,682	-0.26%
2021/11/10	3.1	17.35	1	17.36	17.32	2.1	8,886	0.02%
2021/11/09	3.2	17.50	2	17.48	17.46	1.2	9,092	0.01%
2021/11/08	1	17.48	28	17.45	17.50	-27	9,200	-0.29%
2021/11/05	21	17.23	51	17.25	17.25	-30	9,386	-0.32%
2021/11/04	4	17.14	37.2	17.10	17.11	-33.2	9,790	-0.34%
2021/11/03	9	17.28	13	17.27	17.18	-4	9,873	-0.04%
2021/11/02	2	17.14	3	17.16	17.23	-1	9,918	-0.01%
2021/11/01	13	17.27	0	0.00	17.22	13	9,940	0.13%
2021/10/29	0	0.00	22	17.14	17.14	-22	9,996	-0.22%
2021/10/28	12	16.94	28	17.01	17.03	-16	10,027	-0.16%
2021/10/27	0	0.00	4	16.78	16.84	-4	9,967	-0.04%
2021/10/26	11.1	16.54	2.3	16.61	16.54	8.8	10,011	0.09%
2021/10/25	1	16.66	0	0.00	16.66	1	10,012	0.01%
2021/10/22	0.2	16.60	6	16.59	16.62	-5.8	10,108	-0.06%
2021/10/21	2.2	16.68	2.5	16.67	16.65	-0.3	10,239	0.00%
2021/10/20	2	16.74	2.5	16.77	16.73	-0.5	10,442	0.00%
2021/10/19	2	16.77	13	16.79	16.78	-11	10,562	-0.10%
2021/10/18	1	16.81	7	16.77	16.83	-6	10,737	-0.06%
2021/10/15	3	16.85	1	16.85	16.85	2	10,956	0.02%
2021/10/14	5.1	16.88	15.2	16.82	16.80	-10.1	11,598	-0.09%
2021/10/13	1	16.86	20	16.92	16.92	-19	12,159	-0.16%
2021/10/12	0	0.00	42	16.81	16.91	-42	12,489	-0.34%
2021/10/08	11.3	16.46	0	0.00	16.44	11.3	12,525	0.09%
2021/10/07	2	16.43	12	16.45	16.42	-10.1	13,139	-0.08%
2021/10/06	3	16.34	1	16.30	16.34	2	13,555	0.01%
2021/10/05	2	16.14	41	16.09	16.20	-39	14,363	-0.27%
2021/10/04	2	16.07	10	16.11	16.11	-8	14,423	-0.06%
2021/10/01	1	16.12	6	16.13	16.07	-5	14,655	-0.03%
2021/09/30	1	16.16	21	16.15	16.20	-20	15,158	-0.13%
2021/09/29	46.1	15.98	1	16.01	16.00	45.1	15,325	0.29%
2021/09/28	15	16.00	80	16.00	16.06	-65	15,703	-0.41%
2021/09/27	16.5	16.17	0	0.00	16.17	16.5	15,768	0.10%
2021/09/24	0.1	16.20	2	16.20	16.21	-2	15,929	-0.01%
2021/09/23	0.2	16.23	10	16.26	16.21	-9.8	16,148	-0.06%
2021/09/22	4	16.07	2	16.10	16.11	2	16,340	0.01%
2021/09/16	15	16.20	39	16.21	16.23	-24	16,510	-0.15%
2021/09/14	32	16.09	2	16.11	16.11	30	16,791	0.18%
2021/09/10	101	16.19	0	0.00	16.19	101	17,091	0.59%	大買/鉅額交易
2021/09/09	7	16.06	5	16.15	16.13	2	17,336	0.01%
2021/09/08	10	16.13	5	16.13	16.11	5	17,425	0.03%
2021/09/07	0	0.00	1	16.23	16.22	-1	17,500	-0.01%
2021/09/06	8	16.25	4	16.25	16.23	4	17,786	0.02%
2021/09/03	10	16.23	0	0.00	16.23	10	17,756	0.06%
2021/09/02	11	16.21	2	16.22	16.21	9	17,795	0.05%
2021/09/01	10.1	16.17	3	16.23	16.26	7.1	18,001	0.04%
2021/08/31	31	16.16	8	16.16	16.18	23	18,033	0.13%
2021/08/30	3	16.19	12	16.17	16.15	-9	18,239	-0.05%
2021/08/27	21	16.04	15	15.99	16.05	6	18,350	0.03%
2021/08/26	0	0.00	5	16.13	16.15	-5	18,293	-0.03%
2021/08/25	50	16.02	0	0.00	15.98	50	18,360	0.27%
2021/08/24	77	15.98	28	15.96	15.95	49	18,403	0.27%
2021/08/23	12	16.17	12	16.08	16.11	0	18,318	0.00%
2021/08/20	12.1	16.62	26	16.60	16.36	-13.9	18,108	-0.08%
2021/08/19	0.2	16.38	310	16.38	16.36	-309.9	17,746	-1.75%	大賣/鉅額交易
2021/08/18	3	16.31	18	16.42	16.44	-15	17,632	-0.09%
2021/08/17	1.2	16.50	74	16.52	16.39	-72.9	17,512	-0.42%
2021/08/16	1	16.52	12	16.45	16.44	-11	17,417	-0.06%
2021/08/13	0	0.00	29	16.33	16.29	-29	17,262	-0.17%
2021/08/12	3	16.47	4	16.47	16.47	-1	17,091	-0.01%
2021/08/11	1	16.53	21	16.59	16.58	-20	17,003	-0.12%
2021/08/10	4	16.50	19	16.51	16.55	-15	16,813	-0.09%
2021/08/09	6	16.08	42	16.24	16.23	-36	16,516	-0.22%
2021/08/06	1	16.20	5	16.23	16.22	-4	16,436	-0.02%
2021/08/05	1	16.11	9	16.14	16.14	-8	16,429	-0.05%
2021/08/04	5	16.22	61	16.25	16.21	-56	16,642	-0.34%
2021/08/03	10	15.94	25	16.00	16.13	-15	16,703	-0.09%
2021/08/02	6	15.96	116	15.99	16.01	-110	16,597	-0.66%	大賣/鉅額交易
2021/07/30	1	15.76	40	15.77	15.85	-39	16,647	-0.23%
2021/07/29	3	15.73	1	15.74	15.74	2	16,755	0.01%
2021/07/28	10	15.70	8	15.62	15.64	2	16,821	0.01%
2021/07/27	61	15.74	28	15.71	15.72	33	17,025	0.19%
2021/07/26	91.1	15.52	0	0.00	15.49	91.1	17,482	0.52%
2021/07/23	19	15.74	13.2	15.81	15.72	5.8	17,839	0.03%
2021/07/22	63	15.66	14	15.67	15.69	49	18,370	0.27%
2021/07/21	67	15.58	12	15.61	15.61	55	18,841	0.29%
2021/07/20	142	15.29	29	15.28	15.27	113	19,392	0.58%	大買/鉅額交易
2021/07/19	127	15.59	20	15.60	15.53	107	19,554	0.55%	大買/鉅額交易
2021/07/16	47	15.65	5	15.81	15.79	42	19,740	0.21%
2021/07/15	61	15.62	4	15.52	15.66	57	19,976	0.29%
2021/07/14	76.2	15.62	29	15.62	15.56	47.2	21,265	0.22%
2021/07/13	190	15.79	10	15.79	15.77	180	23,780	0.76%	大買/鉅額交易
2021/07/12	207	16.02	23	16.16	15.97	184	23,627	0.78%	大買/鉅額交易
2021/07/09	17	16.37	14	16.38	16.37	3	23,058	0.01%
2021/07/08	24	16.57	17	16.58	16.51	7	23,256	0.03%
2021/07/07	187.2	16.35	34	16.38	16.33	153.2	23,318	0.66%	大買/鉅額交易
2021/07/06	25	16.80	19	16.80	16.80	6	23,069	0.03%
2021/07/05	55.1	17.02	3	16.93	16.95	52.1	23,188	0.22%
2021/07/02	12.2	17.02	5	17.04	17.13	7.2	23,000	0.03%
2021/07/01	50	16.86	30	16.88	16.86	20	23,139	0.09%
2021/06/30	80	16.97	2	16.90	16.98	78	23,294	0.33%
2021/06/29	7	16.77	3	16.72	16.81	4	23,402	0.02%
2021/06/28	11	16.53	37	16.51	16.58	-26	23,536	-0.11%
2021/06/25	3.1	16.34	11	16.36	16.34	-8	23,726	-0.03%
2021/06/24	24	16.33	3	16.34	16.32	21	24,042	0.09%
2021/06/23	78.1	16.40	25	16.44	16.36	53.1	24,336	0.22%
2021/06/22	33	16.29	7	16.34	16.34	26	24,478	0.11%
2021/06/21	14	16.16	15	16.16	16.19	-1	24,686	0.00%
2021/06/18	10	16.13	19	16.19	16.20	-9	24,922	-0.04%
2021/06/17	7	15.93	20	15.97	15.94	-13	25,037	-0.05%
2021/06/16	11	16.05	16	16.11	16.01	-5	25,399	-0.02%
2021/06/15	22	16.12	63	15.91	16.12	-41	25,698	-0.16%
2021/06/11	1	15.60	15	15.64	15.70	-14	25,737	-0.05%
2021/06/10	5	15.60	8	15.63	15.59	-3	26,195	-0.01%
2021/06/09	47	15.56	5	15.61	15.59	42	26,724	0.16%
2021/06/08	9	15.80	0	0.00	15.82	9	27,005	0.03%
2021/06/07	7.6	15.80	7	15.85	15.78	0.6	27,546	0.00%
2021/06/04	10	15.77	109	15.73	15.78	-99	27,823	-0.36%	大賣/
2021/06/03	24	15.60	7	15.61	15.64	17	28,237	0.06%
2021/06/02	7	15.57	6	15.62	15.57	1	28,868	0.00%
2021/06/01	73	15.53	5	15.61	15.58	68	29,479	0.23%
2021/05/31	8	15.50	8	15.57	15.45	0	30,091	0.00%
2021/05/28	9	15.44	3	15.44	15.45	6	30,633	0.02%
2021/05/27	7	15.52	1	15.50	15.48	6	31,490	0.02%
2021/05/26	1	15.54	0	0.00	15.51	1	32,429	0.00%
2021/05/25	9.1	15.51	0	0.00	15.51	9.1	33,424	0.03%
2021/05/24	5.2	15.42	13	15.45	15.43	-7.8	34,450	-0.02%
2021/05/21	21	15.35	31	15.37	15.37	-10	35,572	-0.03%
2021/05/20	2.3	15.12	0	0.00	15.11	2.3	36,705	0.01%
2021/05/19	48.3	15.10	5	15.10	15.10	43.3	38,054	0.11%
2021/05/18	17	15.14	0	0.00	15.14	17	39,554	0.04%
2021/05/17	15	15.12	14	15.18	15.08	1	41,069	0.00%
2021/05/14	5	15.24	10	15.24	15.24	-5	42,480	-0.01%
2021/05/13	37	15.20	135	15.16	15.26	-98	44,424	-0.22%	大賣/
2021/05/12	43	15.19	80	15.23	15.15	-37	46,373	-0.08%
2021/05/11	10	15.38	4	15.41	15.38	6	47,834	0.01%
2021/05/10	41	15.52	2	15.47	15.50	39	50,017	0.08%
2021/05/07	25	15.63	15	15.65	15.57	10	52,920	0.02%
2021/05/06	16	15.71	27	15.70	15.68	-11	55,981	-0.02%
2021/05/05	26	15.50	7	15.52	15.57	19	59,247	0.03%
2021/05/04	25	15.41	7.3	15.36	15.40	17.7	63,631	0.03%
2021/05/03	56	15.29	26	15.49	15.52	30	67,693	0.04%
2021/04/29	130	15.37	15	15.38	15.35	115	70,822	0.16%	大買/鉅額交易
2021/04/28	180.1	15.52	0.3	15.55	15.50	179.8	74,738	0.24%	大買/鉅額交易
2021/04/27	198.1	15.64	7	15.65	15.60	191.1	79,267	0.24%	大買/鉅額交易
2021/04/26	178	15.83	19	15.84	15.85	159	85,029	0.19%	大買/鉅額交易
2021/04/23	94.1	15.80	8	15.79	15.73	86.1	91,362	0.09%
2021/04/22	76.9	16.22	11	16.54	16.02	65.9	100,844	0.07%
2021/04/21	67.2	16.27	5	16.29	16.26	62.2	115,846	0.05%
2021/04/20	223.2	17.05	27	16.99	16.85	196.2	150,211	0.13%	大買/鉅額交易
2021/04/19	246.6	16.66	132	16.76	17.91	114.6	193,276	0.06%	大買/大賣/鉅額交易