富邦越南 (00885)-臺銀-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
11.76
漲跌
▲0.07
漲幅
+0.60%
成交量
10,275張
產業
上市
337人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦越南 (00885)籌碼相關－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-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
2024/04/24	51.1	11.65	0.3	11.72	11.76	50.8	11,002	0.46%
2024/04/23	5	11.74	5	11.68	11.69	0	11,040	0.00%
2024/04/22	0.1	11.65	0	0.00	11.63	0.1	11,031	0.00%
2024/04/19	166.1	11.68	1	11.70	11.52	165.1	11,011	1.50%	大買/鉅額交易
2024/04/18	20.1	11.72	2	11.73	11.74	18.1	10,913	0.17%
2024/04/17	7.3	11.91	1	11.97	11.90	6.3	10,745	0.06%
2024/04/16	38.4	11.96	1	11.99	11.90	37.4	10,650	0.35%
2024/04/15	1	12.50	6	12.63	12.50	-5	10,230	-0.05%
2024/04/12	0	0.00	7	12.56	12.57	-7	10,188	-0.07%
2024/04/11	3	12.47	1	12.46	12.50	2	10,199	0.02%
2024/04/10	1.1	12.53	0	0.00	12.53	1.1	10,346	0.01%
2024/04/09	8	12.44	0	0.00	12.45	8	10,361	0.08%
2024/04/08	8.3	12.53	25	12.49	12.48	-16.7	10,358	-0.16%
2024/04/03	6	12.69	2	12.80	12.68	4	10,281	0.04%
2024/04/02	12	12.71	0	0.00	12.70	12	10,339	0.12%
2024/04/01	12	12.73	34	12.72	12.71	-22	10,314	-0.21%
2024/03/29	7	12.87	1	12.92	12.82	6	10,327	0.06%
2024/03/28	0	0.00	34	12.90	12.85	-34	10,424	-0.33%
2024/03/27	2	12.79	2	12.82	12.76	0	10,360	0.00%
2024/03/26	6	12.74	30	12.72	12.76	-24	10,316	-0.23%
2024/03/25	15.5	12.81	0	0.00	12.81	15.5	10,376	0.15%
2024/03/22	13	12.81	56	12.77	12.82	-43	10,424	-0.41%
2024/03/21	0	0.00	16	12.61	12.69	-16	10,360	-0.15%
2024/03/20	4.8	12.51	3	12.52	12.51	1.8	10,408	0.02%
2024/03/19	0	0.00	1	12.50	12.56	-1	10,501	-0.01%
2024/03/18	9.2	12.38	18	12.41	12.29	-8.8	10,354	-0.08%
2024/03/15	26	12.61	0	0.00	12.53	26	10,153	0.26%
2024/03/14	8	12.70	7	12.70	12.74	1	10,067	0.01%
2024/03/13	1	12.42	7	12.51	12.52	-6	9,917	-0.06%
2024/03/12	14.1	12.44	6	12.43	12.44	8.1	9,916	0.08%
2024/03/11	11.8	12.52	1	12.55	12.55	10.8	9,805	0.11%
2024/03/08	4.8	12.70	11.9	12.67	12.57	-7.1	9,765	-0.07%
2024/03/07	4.6	12.58	3.7	12.61	12.60	0.9	9,614	0.01%
2024/03/06	0	0.00	12	12.64	12.61	-12	9,520	-0.13%
2024/03/05	4	12.53	1	12.56	12.58	3	9,461	0.03%
2024/03/04	2.3	12.61	8	12.60	12.62	-5.8	9,433	-0.06%
2024/03/01	1.8	12.52	1	12.53	12.54	0.8	9,453	0.01%
2024/02/29	57	12.60	78.4	12.56	12.48	-21.4	9,402	-0.23%
2024/02/27	3	12.23	0	0.00	12.23	3	9,222	0.03%
2024/02/26	13.3	12.13	99	12.07	12.07	-85.7	9,143	-0.94%
2024/02/23	3	12.32	4.6	12.32	12.33	-1.6	8,998	-0.02%
2024/02/22	13.3	12.29	2.3	12.30	12.28	10.9	9,022	0.12%
2024/02/21	31.4	12.35	7	12.31	12.29	24.4	9,370	0.26%
2024/02/20	0.4	12.22	5	12.31	12.31	-4.7	9,248	-0.05%
2024/02/19	4	11.93	61	11.97	12.05	-57	9,010	-0.63%
2024/02/16	2.1	11.93	25.3	11.92	11.93	-23.3	9,058	-0.26%
2024/02/15	20	11.90	18	11.91	11.91	2	8,992	0.02%
2024/02/05	9	11.79	12	11.80	11.79	-3	8,919	-0.03%
2024/02/02	1	11.82	4	11.76	11.76	-3	8,976	-0.03%
2024/02/01	5.2	11.70	0	0.00	11.75	5.2	9,269	0.06%
2024/01/31	35	11.79	33	11.83	11.77	2	9,285	0.02%
2024/01/30	0.8	11.75	1	11.73	11.73	-0.2	9,326	0.00%
2024/01/29	33.3	11.77	6	11.79	11.78	27.3	9,517	0.29%
2024/01/26	9.1	11.78	0	0.00	11.80	9.1	9,774	0.09%
2024/01/25	12.1	11.79	1.3	11.83	11.80	10.9	10,036	0.11%
2024/01/22	24	11.90	1	11.97	11.89	23	10,788	0.21%
2024/01/19	0	0.00	6	11.90	11.91	-6	11,145	-0.05%
2024/01/18	2	11.80	11.6	11.80	11.82	-9.6	11,659	-0.08%
2024/01/17	0	0.00	38	11.85	11.81	-38	11,638	-0.33%
2024/01/12	26	11.72	0.6	11.64	11.66	25.4	11,819	0.21%
2024/01/11	20.1	11.80	22	11.84	11.82	-1.9	12,064	-0.02%
2024/01/09	10	11.87	2	11.90	11.86	8	12,165	0.07%
2024/01/08	0.1	11.92	155.1	11.95	11.91	-155	12,180	-1.27%	大賣/鉅額交易
2024/01/05	4	11.88	5	11.89	11.88	-1	12,194	-0.01%
2024/01/04	12	11.93	146	11.93	11.94	-134	12,221	-1.10%	大賣/鉅額交易
2024/01/03	3	11.66	16	11.70	11.72	-13	12,132	-0.11%
2024/01/02	2.5	11.75	10	11.73	11.73	-7.5	12,210	-0.06%
2023/12/29	0.1	11.78	5	11.74	11.76	-4.9	12,144	-0.04%
2023/12/28	1	11.66	1	11.63	11.66	0	12,241	0.00%
2023/12/27	6	11.72	13	11.74	11.72	-7	12,314	-0.06%
2023/12/26	0	0.00	6	11.71	11.72	-6	12,394	-0.05%
2023/12/25	6	11.60	4	11.66	11.66	2	12,451	0.02%
2023/12/22	1.1	11.58	0	0.00	11.58	1.1	12,463	0.01%
2023/12/21	3	11.56	0	0.00	11.57	3	12,914	0.02%
2023/12/20	11	11.60	16	11.55	11.58	-5	13,075	-0.04%
2023/12/19	12.2	11.52	3.5	11.51	11.50	8.7	13,470	0.06%
2023/12/18	11.1	11.61	0	0.00	11.60	11.1	13,482	0.08%
2023/12/15	13.1	11.70	11	11.73	11.70	2.1	13,340	0.02%
2023/12/14	312	11.82	2	11.79	11.80	310	13,258	2.34%	大買/鉅額交易
2023/12/13	0.3	11.93	0	0.00	11.90	0.3	13,296	0.00%
2023/12/12	0	0.00	10	11.96	11.91	-10	13,442	-0.07%
2023/12/11	11	11.90	29	11.90	11.90	-18	13,687	-0.13%
2023/12/08	24.2	11.83	1	11.84	11.85	23.2	13,741	0.17%
2023/12/07	31	11.86	3	11.91	11.79	28	13,867	0.20%
2023/12/06	23	11.89	8	11.90	11.90	15	13,893	0.11%
2023/12/05	1.9	11.86	2	11.87	11.83	-0.2	13,906	0.00%
2023/12/04	7.4	11.83	0	0.00	11.87	7.4	14,077	0.05%
2023/12/01	10.6	11.56	1	11.61	11.62	9.6	14,108	0.07%
2023/11/30	1	11.72	260	11.69	11.72	-259	14,121	-1.83%	大賣/鉅額交易
2023/11/29	21	11.63	36	11.63	11.65	-15	14,170	-0.11%
2023/11/28	144.3	11.56	0	0.00	11.55	144.3	14,210	1.02%	大買/鉅額交易
2023/11/27	88	11.65	0	0.00	11.65	88	14,233	0.62%
2023/11/24	57	11.61	0	0.00	11.63	57	14,410	0.40%
2023/11/22	15	11.80	12	11.82	11.78	3	14,502	0.02%
2023/11/21	32	11.76	2	11.82	11.78	30	14,650	0.20%
2023/11/20	10	11.73	0	0.00	11.75	10	14,763	0.07%
2023/11/17	3.4	12.04	3	12.08	12.03	0.4	14,590	0.00%
2023/11/16	1	12.02	1	12.08	12.02	0	15,045	0.00%
2023/11/15	1	12.23	1	12.21	12.23	0	15,941	0.00%
2023/11/14	1	12.01	0	0.00	12.03	1	16,481	0.01%
2023/11/13	3	12.00	2.1	12.01	11.99	0.9	16,650	0.01%
2023/11/10	2	11.98	3	11.94	11.95	-1	16,804	-0.01%
2023/11/09	14	12.02	5.6	11.98	12.05	8.4	16,835	0.05%
2023/11/08	19.8	11.65	0	0.00	11.63	19.8	17,037	0.12%
2023/11/07	2.3	11.70	2	11.70	11.70	0.3	17,250	0.00%
2023/11/06	1	11.70	3	11.60	11.70	-2	17,399	-0.01%
2023/11/03	11	11.58	2	11.61	11.57	9	17,415	0.05%
2023/11/02	1	11.29	2	11.21	11.34	-1	17,341	-0.01%
2023/11/01	6.5	11.03	0	0.00	11.05	6.5	17,309	0.04%
2023/10/31	9	11.13	1	11.16	11.13	8	17,200	0.05%
2023/10/30	4	11.21	1	11.33	11.25	3	17,376	0.02%
2023/10/27	46.7	11.32	0	0.00	11.34	46.7	17,454	0.27%
2023/10/26	20.8	11.50	1	11.44	11.40	19.8	17,253	0.11%
2023/10/24	7.1	11.87	0	0.00	11.88	7.1	17,056	0.04%
2023/10/23	0	0.00	4	11.96	11.82	-4	17,115	-0.02%
2023/10/20	16.5	11.68	2	11.78	11.67	14.5	17,253	0.08%
2023/10/19	11.9	11.96	0	0.00	11.89	11.9	17,264	0.07%
2023/10/18	14.4	12.27	1	12.31	12.27	13.4	17,011	0.08%
2023/10/17	7	12.54	0	0.00	12.58	7	16,957	0.04%
2023/10/16	0	0.00	0.3	12.63	12.58	-0.3	17,016	0.00%
2023/10/13	17	12.58	4	12.58	12.56	13	17,073	0.08%
2023/10/12	5	12.66	15	12.67	12.73	-10	17,089	-0.06%
2023/10/11	6	12.50	1	12.56	12.52	5	17,168	0.03%
2023/10/06	4.3	12.24	0	0.00	12.22	4.3	17,191	0.02%
2023/10/05	3.3	12.40	0	0.00	12.42	3.3	17,114	0.02%
2023/10/04	26	12.19	3	12.25	12.37	23	17,208	0.13%
2023/10/03	6.3	12.51	0	0.00	12.40	6.3	17,203	0.04%
2023/10/02	2	12.69	5	12.67	12.70	-3	17,245	-0.02%
2023/09/28	14.3	12.48	4	12.64	12.44	10.3	17,291	0.06%
2023/09/27	12.5	12.41	8	12.34	12.37	4.5	17,195	0.03%
2023/09/26	18.2	12.50	1	12.54	12.46	17.2	17,121	0.10%
2023/09/25	3.3	13.00	10	13.00	13.01	-6.7	16,704	-0.04%
2023/09/22	28.6	13.01	0	0.00	12.95	28.6	16,701	0.17%
2023/09/21	0	0.00	10	13.46	13.40	-10	16,411	-0.06%
2023/09/20	1	13.38	5.1	13.36	13.37	-4.1	16,443	-0.02%
2023/09/19	12	13.29	2.1	13.31	13.29	9.9	16,565	0.06%
2023/09/18	8.8	13.32	2	13.32	13.29	6.8	16,897	0.04%
2023/09/15	29.6	13.54	0	0.00	13.45	29.6	16,802	0.18%
2023/09/14	16.3	13.64	150	13.62	13.56	-133.7	16,734	-0.80%	大賣/鉅額交易
2023/09/12	17.1	13.72	2	13.70	13.74	15.1	16,671	0.09%
2023/09/11	1	13.90	12	13.96	13.91	-11	16,692	-0.07%
2023/09/08	1	13.92	0.2	13.91	13.90	0.8	16,784	0.00%
2023/09/07	10	13.87	18	13.96	13.87	-8	16,997	-0.05%
2023/09/06	1	13.84	3	13.86	13.80	-2	16,962	-0.01%
2023/09/05	10	13.75	57	13.66	13.75	-47	16,971	-0.28%
2023/09/04	0	0.00	5	13.66	13.65	-5	17,189	-0.03%
2023/09/01	6	13.70	4	13.67	13.64	2	17,380	0.01%
2023/08/31	1	13.68	9	13.66	13.69	-8	17,426	-0.05%
2023/08/30	3	13.39	2.8	13.51	13.38	0.2	17,464	0.00%
2023/08/29	2	13.56	3	13.46	13.39	-1	17,419	-0.01%
2023/08/28	1	13.38	22	13.38	13.39	-21	17,211	-0.12%
2023/08/24	1	13.16	0	0.00	13.19	1	16,962	0.01%
2023/08/23	1	13.20	6	13.39	13.16	-5	16,802	-0.03%
2023/08/22	26.1	13.07	6	12.91	12.93	20.1	16,605	0.12%
2023/08/21	118.8	13.16	105	13.29	13.21	13.8	16,193	0.09%	大買/大賣/
2023/08/18	48.8	13.68	276	13.65	13.56	-227.2	15,283	-1.49%	大賣/鉅額交易
2023/08/17	30	14.02	5	14.03	14.03	25	14,547	0.17%
2023/08/16	0.3	13.97	22	13.94	13.95	-21.7	14,422	-0.15%
2023/08/15	7	13.94	21.8	14.05	13.92	-14.8	14,344	-0.10%
2023/08/14	3	14.03	96.1	13.95	14.00	-93.1	14,240	-0.65%
2023/08/11	64	13.72	42.2	13.76	13.74	21.8	13,871	0.16%
2023/08/10	1	13.86	79.8	13.77	13.81	-78.7	13,800	-0.57%
2023/08/09	10	13.92	25	13.97	13.85	-15	13,987	-0.11%
2023/08/08	20	13.97	11	13.97	13.97	9	13,927	0.06%
2023/08/07	7	13.81	31	13.79	13.83	-24	13,862	-0.17%
2023/08/04	2	13.48	15	13.50	13.60	-13	13,756	-0.09%
2023/08/02	16.3	13.55	66	13.52	13.52	-49.7	13,539	-0.37%
2023/08/01	33.3	13.83	9	13.76	13.85	24.3	13,145	0.18%
2023/07/31	24.5	13.52	61.7	13.55	13.54	-37.2	12,969	-0.29%
2023/07/28	33	13.24	14	13.25	13.29	19	12,789	0.15%
2023/07/27	0	0.00	4.3	13.22	13.10	-4.3	12,593	-0.03%
2023/07/26	1.7	13.17	6	13.16	13.16	-4.3	12,467	-0.03%
2023/07/25	7.3	13.19	8.9	13.22	13.16	-1.6	12,423	-0.01%
2023/07/24	12	13.10	7	13.10	13.17	5	12,315	0.04%
2023/07/21	10	12.84	26	12.81	12.83	-16	12,557	-0.13%
2023/07/20	33	12.74	1	12.79	12.72	32	12,498	0.26%
2023/07/19	6	12.81	6.2	12.82	12.79	-0.2	12,471	0.00%
2023/07/18	28	12.74	9.2	12.74	12.73	18.8	12,431	0.15%
2023/07/17	15	12.76	4	12.77	12.76	11	12,347	0.09%
2023/07/14	24.4	12.69	8	12.70	12.66	16.4	12,274	0.13%
2023/07/13	0	0.00	3	12.67	12.63	-3	12,216	-0.02%
2023/07/12	5.9	12.52	14	12.53	12.54	-8.1	12,254	-0.07%
2023/07/11	17	12.58	7	12.57	12.58	10	12,282	0.08%
2023/07/10	9	12.43	15	12.43	12.45	-6	12,209	-0.05%
2023/07/07	5	12.17	6	12.25	12.24	-1	12,133	-0.01%
2023/07/06	14	12.29	1	12.30	12.28	13	12,120	0.11%
2023/07/05	0	0.00	3	12.34	12.32	-3	12,042	-0.02%
2023/07/04	1	12.23	50	12.22	12.30	-49	12,239	-0.40%
2023/07/03	13.2	12.25	0	0.00	12.29	13.2	12,624	0.10%
2023/06/30	21.3	12.22	0	0.00	12.20	21.3	12,732	0.17%
2023/06/29	9.3	12.41	1	12.43	12.40	8.3	12,953	0.06%
2023/06/28	157	12.38	11	12.40	12.43	146	12,891	1.13%	大買/鉅額交易
2023/06/27	14	12.29	5	12.25	12.28	9	12,868	0.07%
2023/06/26	23	12.22	5.2	12.15	12.24	17.8	12,867	0.14%
2023/06/21	6	11.99	1	11.96	11.99	5	12,644	0.04%
2023/06/20	4	11.87	16	11.90	11.90	-12	12,763	-0.09%
2023/06/19	53	11.94	6	11.90	11.90	47	12,952	0.36%
2023/06/16	100	12.02	3	12.00	12.04	97	13,305	0.73%
2023/06/15	10	11.97	1	11.96	11.96	9	13,485	0.07%
2023/06/14	24	12.04	1	12.03	12.04	23	13,570	0.17%
2023/06/13	2	11.97	22.8	11.97	11.97	-20.8	13,948	-0.15%
2023/06/12	10.2	11.82	0	0.00	11.77	10.2	13,812	0.07%
2023/06/09	4	11.74	45	11.76	11.80	-41	13,895	-0.30%
2023/06/08	3	11.84	0	0.00	11.81	3	13,962	0.02%
2023/06/07	5.1	11.73	6	11.74	11.74	-0.9	13,788	-0.01%
2023/06/06	1.1	11.61	1	11.60	11.60	0.1	13,648	0.00%
2023/06/05	13	11.60	11	11.60	11.62	2	13,740	0.01%
2023/06/02	8.2	11.50	36	11.51	11.52	-27.8	13,714	-0.20%
2023/06/01	12.9	11.43	4	11.42	11.42	8.9	13,735	0.06%
2023/05/31	10	11.48	0	0.00	11.49	10	13,839	0.07%
2023/05/30	3	11.47	0	0.00	11.47	3	13,969	0.02%
2023/05/29	0.1	11.45	25.7	11.41	11.45	-25.6	14,246	-0.18%
2023/05/26	0	0.00	34.2	11.41	11.40	-34.2	14,429	-0.24%
2023/05/25	7	11.38	4	11.40	11.41	3	14,882	0.02%
2023/05/24	10	11.40	10	11.41	11.40	0	14,983	0.00%
2023/05/23	4.4	11.46	10.8	11.46	11.45	-6.4	15,177	-0.04%
2023/05/22	4.1	11.44	4	11.44	11.45	0.1	15,404	0.00%
2023/05/19	25.1	11.52	0	0.00	11.48	25.1	15,437	0.16%
2023/05/18	42	11.53	0	0.00	11.53	42	15,512	0.27%
2023/05/17	1.2	11.51	0	0.00	11.53	1.2	15,649	0.01%
2023/05/16	1	11.56	40.4	11.55	11.54	-39.4	15,656	-0.25%
2023/05/15	14.2	11.48	58	11.53	11.55	-43.8	15,633	-0.28%
2023/05/12	2	11.38	30	11.38	11.38	-28	15,354	-0.18%
2023/05/11	1	11.35	0	0.00	11.34	1	15,365	0.01%
2023/05/10	1	11.33	7	11.30	11.35	-6	15,591	-0.04%
2023/05/09	2	11.30	0	0.00	11.33	2	15,629	0.01%
2023/05/08	4.2	11.27	10	11.27	11.29	-5.8	15,765	-0.04%
2023/05/05	8.1	11.20	22	11.19	11.21	-13.9	15,883	-0.09%
2023/05/04	2	11.25	0	0.00	11.25	2	16,492	0.01%
2023/05/03	11	11.28	0	0.00	11.29	11	16,755	0.07%
2023/05/02	11.1	11.30	9.5	11.32	11.33	1.6	17,076	0.01%
2023/04/27	8	11.17	2	11.18	11.16	6	17,767	0.03%
2023/04/26	11.2	11.09	2.3	11.12	11.12	8.9	17,866	0.05%
2023/04/25	2.1	11.25	3.3	11.25	11.22	-1.2	17,469	-0.01%
2023/04/24	0.7	11.26	5	11.24	11.30	-4.3	17,559	-0.02%
2023/04/21	8	11.30	13	11.31	11.28	-5	17,658	-0.03%
2023/04/20	16.5	11.31	19	11.30	11.30	-2.5	17,866	-0.01%
2023/04/19	0	0.00	5	11.34	11.35	-5	18,184	-0.03%
2023/04/18	7	11.33	0	0.00	11.33	7	18,436	0.04%
2023/04/17	2.1	11.34	4	11.33	11.34	-1.9	18,578	-0.01%
2023/04/14	16.1	11.41	5	11.43	11.41	11.1	18,952	0.06%
2023/04/13	0.2	11.46	1	11.44	11.45	-0.9	19,085	0.00%
2023/04/12	6	11.43	2	11.45	11.47	4	19,252	0.02%
2023/04/11	11.4	11.41	0	0.00	11.38	11.4	19,364	0.06%
2023/04/10	2.3	11.45	0	0.00	11.45	2.3	19,446	0.01%
2023/04/07	18.1	11.42	0	0.00	11.42	18.1	19,929	0.09%
2023/04/06	12.9	11.51	97	11.52	11.55	-84.1	20,061	-0.42%
2023/03/31	5	11.36	4.3	11.37	11.38	0.7	19,807	0.00%
2023/03/30	0.3	11.37	0	0.00	11.37	0.3	20,007	0.00%
2023/03/29	11.2	11.17	0	0.00	11.17	11.2	19,836	0.06%
2023/03/28	4	11.21	2	11.22	11.22	2	20,716	0.01%
2023/03/27	2.5	11.16	0	0.00	11.15	2.5	20,723	0.01%
2023/03/24	2	11.07	11	11.11	11.11	-9	20,877	-0.04%
2023/03/23	28.5	11.02	2	11.06	11.02	26.5	20,786	0.13%
2023/03/22	5	11.05	17	11.07	11.11	-12	20,803	-0.06%
2023/03/21	35.4	10.98	5	10.95	10.96	30.4	21,252	0.14%
2023/03/20	2.5	11.07	0	0.00	11.04	2.5	20,980	0.01%
2023/03/17	0.1	11.28	13	11.23	11.20	-12.9	21,046	-0.06%
2023/03/16	25	11.29	85	11.31	11.24	-60	21,361	-0.28%
2023/03/15	0.3	11.28	36	11.23	11.27	-35.8	21,332	-0.17%
2023/03/14	37.5	11.20	1	11.22	11.18	36.5	21,857	0.17%
2023/03/13	3	11.24	19	11.31	11.33	-16	22,930	-0.07%
2023/03/10	3.4	11.22	0	0.00	11.21	3.4	23,537	0.01%
2023/03/09	1	11.24	3	11.28	11.25	-2	24,278	-0.01%
2023/03/08	110.1	11.20	11	11.24	11.21	99.1	24,859	0.40%	大買/
2023/03/07	5	11.26	100	11.24	11.25	-95	25,227	-0.38%
2023/03/06	0	0.00	1	11.32	11.32	-1	25,624	0.00%
2023/03/03	13.1	11.23	2	11.26	11.21	11.1	25,838	0.04%
2023/03/02	8.4	11.27	1	11.27	11.25	7.4	26,528	0.03%
2023/03/01	6	11.21	0	0.00	11.26	6	26,677	0.02%
2023/02/24	9	11.41	2	11.43	11.38	7	26,925	0.03%
2023/02/23	76.2	11.41	1	11.48	11.40	75.2	27,100	0.28%
2023/02/22	26	11.55	1	11.58	11.54	25	28,121	0.09%
2023/02/21	7	11.69	32	11.69	11.67	-25	29,372	-0.08%
2023/02/20	14	11.63	7	11.61	11.64	7	30,110	0.02%
2023/02/17	18	11.50	9	11.55	11.51	9	30,734	0.03%
2023/02/16	13	11.56	56	11.56	11.55	-43	31,757	-0.14%
2023/02/15	7.3	11.45	7	11.45	11.49	0.3	32,287	0.00%
2023/02/14	5.5	11.44	8	11.43	11.45	-2.5	32,926	-0.01%
2023/02/13	39.5	11.37	5	11.36	11.39	34.5	33,363	0.10%
2023/02/10	16.3	11.44	1	11.44	11.44	15.3	34,024	0.04%
2023/02/09	21	11.50	0	0.00	11.50	21	34,532	0.06%
2023/02/08	10.3	11.50	1	11.51	11.50	9.3	34,853	0.03%
2023/02/07	15	11.57	14	11.68	11.60	1	34,552	0.00%
2023/02/06	10.4	11.54	2	11.55	11.60	8.4	34,476	0.02%
2023/02/03	22.3	11.55	3	11.56	11.55	19.3	34,351	0.06%
2023/02/02	28.3	11.57	2	11.61	11.62	26.3	34,391	0.08%
2023/02/01	5.1	11.87	7.3	11.91	11.81	-2.2	33,838	-0.01%
2023/01/31	9.3	11.77	0	0.00	11.75	9.3	33,627	0.03%
2023/01/30	10	12.00	52	11.99	11.94	-42	33,439	-0.13%
2023/01/17	1	11.58	2	11.53	11.58	-1	33,050	0.00%
2023/01/16	3.2	11.49	3	11.51	11.52	0.2	33,367	0.00%
2023/01/12	2	11.58	0	0.00	11.55	2	33,535	0.01%
2023/01/11	0.1	11.60	10	11.56	11.59	-9.9	33,496	-0.03%
2023/01/10	3.4	11.49	2	11.45	11.43	1.4	33,361	0.00%
2023/01/09	13.2	11.61	43	11.65	11.59	-29.8	33,250	-0.09%
2023/01/06	22	11.62	1	11.64	11.61	21	33,026	0.06%
2023/01/05	5	11.58	0	0.00	11.58	5	32,930	0.02%
2023/01/04	0.2	11.49	42	11.47	11.49	-41.8	32,893	-0.13%
2023/01/03	1.1	11.18	0	0.00	11.18	1.1	32,702	0.00%
2022/12/30	1	11.07	8	11.04	11.13	-7	33,184	-0.02%
2022/12/29	0.2	10.98	2	10.98	11.03	-1.8	33,391	-0.01%
2022/12/28	3.2	10.91	10.2	10.96	10.99	-7	33,518	-0.02%
2022/12/27	17	10.81	5	10.81	10.88	12	33,567	0.04%
2022/12/26	26.1	11.04	0	0.00	10.99	26.1	33,175	0.08%
2022/12/23	7	11.08	1	11.07	11.05	6	32,988	0.02%
2022/12/22	17	11.24	0	0.00	11.18	17	32,826	0.05%
2022/12/21	0	0.00	6	11.20	11.19	-6	32,532	-0.02%
2022/12/20	36.6	11.21	5	11.19	11.09	31.6	32,326	0.10%
2022/12/19	0	0.00	10	11.65	11.71	-10	31,460	-0.03%
2022/12/16	0.3	11.76	1	11.60	11.70	-0.7	31,300	0.00%
2022/12/15	10	11.69	0	0.00	11.75	10	30,985	0.03%
2022/12/14	0	0.00	21	11.75	11.72	-21	30,814	-0.07%
2022/12/13	25.5	11.61	1	11.58	11.58	24.5	30,536	0.08%
2022/12/12	3	11.86	1	11.86	11.89	2	29,774	0.01%
2022/12/09	5.5	11.89	1	11.93	11.95	4.5	29,529	0.02%
2022/12/08	0	0.00	4.2	11.90	12.01	-4.2	29,070	-0.01%
2022/12/07	1.3	11.75	41	11.66	11.76	-39.7	28,524	-0.14%
2022/12/06	49.2	11.95	11	12.01	11.91	38.2	27,951	0.14%
2022/12/05	86.7	11.87	98	12.01	12.07	-11.3	27,276	-0.04%
2022/12/02	6.2	11.32	0	0.00	11.35	6.2	25,992	0.02%
2022/12/01	10.5	11.57	3	11.62	11.63	7.5	25,191	0.03%
2022/11/30	6	11.31	10	11.27	11.27	-4	24,382	-0.02%
2022/11/29	10.1	11.01	0	0.00	11.00	10.1	23,677	0.04%
2022/11/28	2	10.88	66	10.94	11.06	-64	23,084	-0.28%
2022/11/25	32	10.63	67	10.68	10.64	-35	22,452	-0.16%
2022/11/24	81.2	10.57	0	0.00	10.51	81.2	22,034	0.37%
2022/11/23	4	10.75	38	10.79	10.79	-34	21,179	-0.16%
2022/11/22	33.4	10.79	40	10.91	10.85	-6.7	20,994	-0.03%
2022/11/21	51.1	11.04	35	11.07	10.93	16.1	20,541	0.08%
2022/11/18	74	10.99	2	11.10	10.91	72	20,094	0.36%
2022/11/17	13.3	10.79	68.5	10.72	10.88	-55.2	18,589	-0.30%
2022/11/16	155.5	10.16	53	10.15	10.33	102.5	17,184	0.60%	大買/鉅額交易
2022/11/15	63.1	10.09	65	10.20	10.17	-1.9	16,295	-0.01%
2022/11/14	65.9	9.95	1	10.00	10.00	64.9	15,495	0.42%
2022/11/11	19.2	10.32	15	10.36	10.22	4.2	14,409	0.03%
2022/11/10	62.3	10.37	20.4	10.40	10.21	41.9	13,686	0.31%
2022/11/09	11.3	10.77	5	10.76	10.77	6.3	12,868	0.05%
2022/11/08	85.3	10.79	10.4	10.88	10.71	74.9	12,355	0.61%
2022/11/07	44.9	11.03	0.1	11.08	11.01	44.8	11,667	0.38%
2022/11/04	33.3	11.07	0	0.00	11.19	33.3	11,046	0.30%
2022/11/03	4.6	11.36	0	0.00	11.40	4.6	10,539	0.04%
2022/11/02	4.2	11.49	0.1	11.55	11.51	4.1	10,483	0.04%
2022/11/01	2	11.59	4	11.58	11.57	-2	10,425	-0.02%
2022/10/31	10.8	11.54	0	0.00	11.35	10.8	10,402	0.10%
2022/10/28	1	11.50	1	11.50	11.49	0	10,315	0.00%
2022/10/27	1	11.25	0	0.00	11.31	1	10,261	0.01%
2022/10/26	4.5	11.24	5	11.23	11.20	-0.5	10,296	-0.01%
2022/10/25	11.1	11.21	9	11.26	11.37	2.1	10,191	0.02%
2022/10/24	36.2	11.47	0	0.00	11.34	36.2	9,939	0.36%
2022/10/21	10.5	12.07	0	0.00	11.82	10.5	9,573	0.11%
2022/10/20	0.3	12.24	0	0.00	12.27	0.3	9,179	0.00%
2022/10/19	2.3	12.38	0	0.00	12.34	2.3	9,092	0.02%
2022/10/18	11	12.46	0	0.00	12.47	11	8,990	0.12%
2022/10/17	1.3	12.36	0	0.00	12.33	1.3	8,991	0.01%
2022/10/14	0	0.00	42	12.58	12.61	-42	8,869	-0.47%
2022/10/13	11.4	12.25	0	0.00	12.25	11.4	8,820	0.13%
2022/10/12	3.2	12.17	12	12.20	12.44	-8.8	8,658	-0.10%
2022/10/11	18.4	12.16	10	12.41	12.14	8.4	8,544	0.10%
2022/10/07	60.1	12.55	2	12.72	12.33	58.1	8,213	0.71%
2022/10/06	41.9	13.01	14	13.05	12.93	28	7,495	0.37%
2022/10/05	15	13.06	8	13.10	13.06	7	7,060	0.10%
2022/10/04	21.1	13.07	2	13.05	13.05	19.1	6,743	0.28%
2022/10/03	3.4	13.18	0	0.00	13.11	3.4	6,429	0.05%
2022/09/30	0.5	13.37	10	13.38	13.38	-9.5	6,330	-0.15%
2022/09/29	22	13.80	0	0.00	13.76	22	6,274	0.35%
2022/09/28	1.1	13.80	0	0.00	13.79	1.1	6,402	0.02%
2022/09/26	2.4	14.15	0	0.00	14.07	2.4	6,326	0.04%
2022/09/21	10	14.41	0	0.00	14.41	10	6,373	0.16%
2022/09/20	4.2	14.50	0	0.00	14.47	4.2	6,428	0.07%
2022/09/19	10.2	14.59	0	0.00	14.56	10.2	6,628	0.15%
2022/09/16	1.1	14.65	17	14.69	14.66	-15.9	6,712	-0.24%
2022/09/14	18.6	14.61	5	14.58	14.58	13.6	6,948	0.20%
2022/09/13	2	14.78	0	0.00	14.78	2	7,187	0.03%
2022/09/12	0.2	14.84	0	0.00	14.83	0.2	7,341	0.00%
2022/09/08	17	14.67	17	14.73	14.74	0	7,659	0.00%
2022/09/07	2.2	14.84	17	14.86	14.84	-14.8	7,846	-0.19%
2022/09/06	1	14.88	6	14.93	14.99	-5	8,177	-0.06%
2022/09/05	0	0.00	22	14.87	14.85	-22	8,299	-0.27%
2022/09/01	4.3	14.67	0	0.00	14.72	4.3	8,501	0.05%
2022/08/31	3.2	14.75	0	0.00	14.79	3.2	8,534	0.04%
2022/08/30	7.4	14.83	5.8	14.80	14.83	1.6	8,639	0.02%
2022/08/29	17.2	14.65	9	14.67	14.62	8.2	8,799	0.09%
2022/08/26	2.1	15.02	0.1	15.03	14.88	2	8,823	0.02%
2022/08/25	0	0.00	1	14.84	14.87	-1	8,804	-0.01%
2022/08/24	0	0.00	8	14.75	14.74	-8	8,862	-0.09%
2022/08/23	9.1	14.53	10	14.53	14.55	-0.9	8,999	-0.01%
2022/08/22	11.3	14.69	4	14.71	14.64	7.3	9,237	0.08%
2022/08/19	6	14.91	3	14.89	14.92	3	9,383	0.03%
2022/08/18	0.1	14.89	11	14.90	14.91	-10.9	9,499	-0.11%
2022/08/17	0.3	14.78	10	14.74	14.81	-9.7	9,595	-0.10%
2022/08/16	1.1	14.72	0	0.00	14.75	1.1	9,752	0.01%
2022/08/15	0	0.00	9	14.69	14.76	-9	9,861	-0.09%
2022/08/12	9.3	14.52	0	0.00	14.58	9.3	9,843	0.09%
2022/08/11	5.5	14.64	10	14.58	14.65	-4.5	9,830	-0.05%
2022/08/10	9	14.47	1	14.50	14.52	8	10,055	0.08%
2022/08/09	1	14.50	2	14.51	14.51	-1	10,716	-0.01%
2022/08/08	6	14.51	10	14.53	14.51	-4	11,151	-0.04%
2022/08/05	1	14.51	2	14.50	14.49	-1	11,612	-0.01%
2022/08/04	13.4	14.47	6	14.50	14.45	7.4	11,637	0.06%
2022/08/03	0	0.00	33	14.36	14.38	-33	11,567	-0.29%
2022/08/02	9.2	14.25	36	14.26	14.25	-26.8	11,712	-0.23%
2022/08/01	60	13.99	35	14.12	14.18	25	11,801	0.21%
2022/07/29	8.6	14.05	69	14.05	14.05	-60.5	11,831	-0.51%
2022/07/28	1	13.83	200	13.92	13.96	-199	11,981	-1.66%	大賣/鉅額交易
2022/07/27	41	13.73	5	13.77	13.77	36	11,990	0.30%
2022/07/26	0	0.00	1	13.79	13.80	-1	11,998	-0.01%
2022/07/25	94	13.78	0	0.00	13.76	94	12,104	0.78%
2022/07/22	10.3	13.90	0	0.00	13.85	10.3	12,144	0.08%
2022/07/21	13	13.81	12	13.88	13.89	1	12,277	0.01%
2022/07/20	2	13.79	0	0.00	13.84	2	12,668	0.02%
2022/07/19	38	13.61	0	0.00	13.60	38	12,681	0.30%
2022/07/18	0.1	13.80	0	0.00	13.73	0.1	12,737	0.00%
2022/07/15	0.2	13.75	60	13.68	13.76	-59.8	12,951	-0.46%
2022/07/14	21	13.55	0	0.00	13.61	21	13,183	0.16%
2022/07/13	3	13.57	31	13.60	13.64	-28	13,277	-0.21%
2022/07/12	22.2	13.40	21	13.45	13.48	1.2	13,391	0.01%
2022/07/11	0.3	13.60	1	13.58	13.53	-0.7	13,394	-0.01%
2022/07/08	11	13.49	0	0.00	13.52	11	13,375	0.08%
2022/07/07	7.3	13.31	0	0.00	13.40	7.3	13,348	0.05%
2022/07/06	24.2	13.54	0	0.00	13.51	24.2	13,284	0.18%
2022/07/05	12.2	13.73	0	0.00	13.78	12.2	13,138	0.09%
2022/07/04	0	0.00	5	13.85	13.83	-5	13,099	-0.04%
2022/07/01	13.2	13.68	1	13.77	13.67	12.2	13,168	0.09%
2022/06/30	41.2	13.93	4	13.94	13.93	37.2	13,167	0.28%
2022/06/29	2.3	13.84	1	13.85	13.90	1.3	13,079	0.01%
2022/06/28	0.2	13.87	0	0.00	13.87	0.2	12,995	0.00%
2022/06/27	5.3	13.82	2	13.84	13.85	3.3	13,002	0.03%
2022/06/24	1	13.76	0	0.00	13.77	1	12,778	0.01%
2022/06/23	6.2	13.64	12	13.65	13.63	-5.8	12,767	-0.05%
2022/06/22	2	13.73	20	13.71	13.72	-18	12,676	-0.14%
2022/06/21	34.1	13.68	2	13.78	13.79	32.1	12,527	0.26%
2022/06/20	6.3	13.83	1	13.95	13.78	5.3	12,279	0.04%
2022/06/17	19.5	13.87	6	13.90	13.80	13.5	12,160	0.11%
2022/06/16	18	14.02	5	14.07	14.01	13	11,853	0.11%
2022/06/15	33.2	14.08	0	0.00	14.07	33.2	11,650	0.28%
2022/06/14	36	14.18	33	14.22	14.27	3	11,297	0.03%
2022/06/13	92.3	14.65	35	14.56	14.46	57.3	11,135	0.51%
2022/06/10	2.2	14.89	26	14.87	14.88	-23.8	10,982	-0.22%
2022/06/09	0.4	14.94	25	14.92	14.90	-24.6	11,142	-0.22%
2022/06/08	4.1	14.80	113	14.83	14.90	-108.9	11,119	-0.98%	大賣/鉅額交易
2022/06/07	39.2	14.70	6	14.65	14.66	33.2	11,050	0.30%
2022/06/06	2.2	14.74	2	14.79	14.83	0.2	10,896	0.00%
2022/06/02	0.1	14.88	0	0.00	14.87	0.1	10,868	0.00%
2022/06/01	2.2	14.76	20.2	14.77	14.78	-18	10,933	-0.17%
2022/05/31	110.8	14.82	0	0.00	14.73	110.8	10,895	1.02%	大買/鉅額交易
2022/05/30	68.5	14.81	1.3	14.89	14.82	67.2	10,705	0.63%
2022/05/27	7	14.76	0	0.00	14.77	7	10,475	0.07%
2022/05/26	5.1	14.72	1	14.74	14.76	4.1	10,225	0.04%
2022/05/25	26.1	14.50	10.1	14.40	14.51	16	10,024	0.16%
2022/05/24	29.2	14.31	30	14.29	14.37	-0.8	9,971	-0.01%
2022/05/23	54.7	14.57	40	14.62	14.47	14.7	9,772	0.15%
2022/05/20	57.1	14.77	9.2	14.62	14.72	47.9	9,709	0.49%
2022/05/19	7	14.35	0	0.00	14.53	7	9,682	0.07%
2022/05/18	64.2	14.52	2.4	14.58	14.61	61.8	9,554	0.65%
2022/05/17	101.6	13.98	0	0.00	14.00	101.6	9,290	1.09%	大買/鉅額交易
2022/05/16	46.3	14.30	0	0.00	14.31	46.3	8,639	0.54%
2022/05/13	47.2	14.70	0	0.00	14.75	47.2	8,213	0.57%
2022/05/12	7.1	15.04	0	0.00	15.00	7.1	7,777	0.09%
2022/05/10	22.2	15.08	6	15.14	15.21	16.2	7,616	0.21%
2022/05/09	30	15.42	0	0.00	15.31	30	7,373	0.41%
2022/05/06	3.2	15.78	15	15.86	15.81	-11.8	7,177	-0.16%
2022/05/05	100.2	15.85	0	0.00	15.77	100.2	7,170	1.40%
2022/05/04	15.7	15.95	0	0.00	15.94	15.7	7,068	0.22%
2022/05/03	11	15.94	0	0.00	15.95	11	7,205	0.15%
2022/04/29	8	15.88	54	15.91	15.98	-46	7,423	-0.62%
2022/04/28	13.1	15.79	33	15.82	15.80	-19.9	7,380	-0.27%
2022/04/27	8.5	15.50	2	15.48	15.45	6.5	7,442	0.09%
2022/04/26	154.4	15.53	4	15.49	15.45	150.4	7,856	1.91%	大買/鉅額交易
2022/04/25	25	15.97	0	0.00	15.92	25	7,824	0.32%
2022/04/22	18.4	16.03	0	0.00	16.18	18.4	7,836	0.23%
2022/04/21	100.4	16.16	92	16.16	16.20	8.4	7,835	0.11%
2022/04/20	53	16.38	0	0.00	16.43	53	7,614	0.70%
2022/04/19	13.3	16.67	13	16.70	16.72	0.3	7,662	0.00%
2022/04/18	36.2	16.75	0	0.00	16.75	36.2	7,666	0.47%
2022/04/15	14	16.95	0	0.00	16.98	14	7,570	0.18%
2022/04/14	0	0.00	3	17.10	17.05	-3	7,581	-0.04%
2022/04/13	8	17.01	0	0.00	17.07	8	7,643	0.10%
2022/04/12	3	17.05	0	0.00	17.06	3	7,759	0.04%
2022/04/11	96	17.09	3	17.10	17.07	93	7,736	1.20%
2022/04/07	4	17.32	0	0.00	17.18	4	7,727	0.05%
2022/04/06	0	0.00	43	17.30	17.33	-43	7,675	-0.56%
2022/04/01	1.2	16.99	0	0.00	17.12	1.2	7,669	0.02%
2022/03/31	4	17.00	1	17.03	17.02	3	7,723	0.04%
2022/03/30	8.3	17.01	0.3	17.01	17.01	8	7,818	0.10%
2022/03/29	15.5	17.04	0	0.00	17.09	15.5	7,842	0.20%
2022/03/28	8.4	17.06	20	17.11	17.04	-11.6	7,848	-0.15%
2022/03/25	6.2	17.18	0	0.00	17.15	6.2	7,838	0.08%
2022/03/24	4	17.23	2	17.23	17.23	2	7,891	0.03%
2022/03/23	4	17.30	35	17.32	17.34	-31	7,937	-0.39%
2022/03/22	7	17.15	35	17.17	17.21	-28	7,894	-0.35%
2022/03/21	1	16.83	0	0.00	16.94	1	7,865	0.01%
2022/03/18	7	16.80	2	16.79	16.78	5	7,915	0.06%
2022/03/17	7	16.94	0	0.00	16.93	7	7,860	0.09%
2022/03/16	12.2	16.81	0	0.00	16.80	12.2	7,864	0.16%
2022/03/15	3	16.70	0	0.00	16.72	3	7,839	0.04%
2022/03/14	33	16.83	2	17.03	16.80	31	7,815	0.40%
2022/03/11	4.5	17.04	0	0.00	17.05	4.5	7,814	0.06%
2022/03/10	15.4	17.17	0	0.00	17.17	15.4	8,049	0.19%
2022/03/09	3	17.06	0	0.00	17.09	3	8,016	0.04%
2022/03/08	3	17.05	12	17.07	17.07	-9	8,032	-0.11%
2022/03/07	3.1	17.08	17	17.10	17.19	-13.9	7,960	-0.17%
2022/03/04	1	17.20	0	0.00	17.21	1	7,876	0.01%
2022/03/03	0	0.00	6	17.14	17.14	-6	8,087	-0.07%
2022/03/02	7.1	17.10	15	17.12	17.12	-8	8,277	-0.10%
2022/03/01	13	17.12	3	17.12	17.15	10	8,310	0.12%
2022/02/25	1	17.04	0	0.00	17.11	1	8,397	0.01%
2022/02/24	14	17.03	1	17.04	17.02	13	8,438	0.15%
2022/02/23	0	0.00	4	17.19	17.21	-4	8,479	-0.05%
2022/02/22	7.5	17.09	1	17.12	17.07	6.5	8,560	0.08%
2022/02/21	3	17.24	0	0.00	17.27	3	8,566	0.04%
2022/02/18	2	17.22	3	17.23	17.22	-1	8,556	-0.01%
2022/02/17	1	17.16	0	0.00	17.18	1	8,637	0.01%
2022/02/16	0	0.00	5	17.23	17.21	-5	8,694	-0.06%
2022/02/15	7	17.03	8	17.03	17.02	-1	8,690	-0.01%
2022/02/14	2	17.08	2	17.12	17.08	0	8,721	0.00%
2022/02/11	5	17.24	0	0.00	17.24	5	8,683	0.06%
2022/02/10	12	17.35	15	17.37	17.33	-3	8,716	-0.03%
2022/02/09	0	0.00	17	17.36	17.34	-17	8,821	-0.19%
2022/02/08	8	17.28	11	17.29	17.25	-3	8,893	-0.03%
2022/02/07	0	0.00	33	17.28	17.39	-33	8,926	-0.37%
2022/01/26	5.1	17.07	19	17.06	17.08	-14	8,948	-0.16%
2022/01/25	64.1	16.55	10.1	16.57	16.58	54.1	8,926	0.61%
2022/01/24	4.2	16.86	7	16.85	16.80	-2.8	8,800	-0.03%
2022/01/21	3.8	17.05	7	17.07	17.04	-3.2	8,754	-0.04%
2022/01/20	13	17.03	0	0.00	17.05	13	8,846	0.15%
2022/01/19	78.7	16.80	2	16.78	16.88	76.7	8,791	0.87%
2022/01/18	46	17.16	1.1	17.18	17.15	44.9	8,248	0.54%
2022/01/17	8.4	17.46	0	0.00	17.45	8.4	7,884	0.11%
2022/01/14	13	17.50	0	0.00	17.55	13	7,747	0.17%
2022/01/13	10	17.69	0	0.00	17.65	10	7,704	0.13%
2022/01/12	31	17.68	0	0.00	17.55	31	7,625	0.41%
2022/01/11	14	17.88	0	0.00	17.87	14	7,373	0.19%
2022/01/10	0	0.00	3	18.04	18.07	-3	7,351	-0.04%
2022/01/07	1	18.05	1.5	18.04	18.01	-0.5	7,364	-0.01%
2022/01/06	0.1	18.05	0	0.00	18.06	0.1	7,459	0.00%
2022/01/05	2	18.09	24.5	18.04	18.08	-22.5	7,565	-0.30%
2022/01/04	1	17.83	5.5	17.88	17.87	-4.5	7,794	-0.06%
2022/01/03	1.3	17.72	0	0.00	17.71	1.3	7,782	0.02%
2021/12/30	12	17.58	4	17.63	17.64	8	7,860	0.10%
2021/12/29	7	17.65	3	17.68	17.65	4	7,941	0.05%
2021/12/28	2	17.72	16.6	17.71	17.73	-14.6	7,993	-0.18%
2021/12/27	5	17.55	1	17.57	17.53	4	7,911	0.05%
2021/12/24	1	17.49	2	17.47	17.48	-1	7,927	-0.01%
2021/12/23	19	17.59	17	17.64	17.49	2	7,906	0.03%
2021/12/21	0	0.00	15	17.72	17.72	-15	8,059	-0.19%
2021/12/20	1	17.62	0	0.00	17.60	1	8,036	0.01%
2021/12/17	5.8	17.54	18	17.62	17.61	-12.2	8,017	-0.15%
2021/12/16	11	17.66	2	17.66	17.63	9	8,017	0.11%
2021/12/14	5	17.58	1	17.63	17.64	4	8,117	0.05%
2021/12/13	2	17.47	0	0.00	17.54	2	8,116	0.02%
2021/12/10	5	17.52	6	17.49	17.51	-1	8,110	-0.01%
2021/12/08	15.5	17.39	0	0.00	17.44	15.5	8,184	0.19%
2021/12/07	8.3	17.13	0	0.00	17.23	8.3	8,164	0.10%
2021/12/06	33	17.39	0	0.00	17.31	33	8,013	0.41%
2021/12/03	1	17.81	1	17.77	17.76	0	7,850	0.00%
2021/12/01	17	17.77	1	17.80	17.79	16	7,992	0.20%
2021/11/30	7	17.90	7	17.93	17.90	0	7,944	0.00%
2021/11/29	6	17.67	35	17.70	17.72	-29	7,894	-0.37%
2021/11/26	6.5	17.93	9	17.91	17.86	-2.5	7,700	-0.03%
2021/11/25	0.5	17.90	9	17.81	17.82	-8.5	7,565	-0.11%
2021/11/24	12	17.58	2	17.58	17.63	10	7,559	0.13%
2021/11/23	6	17.27	0	0.00	17.31	6	7,582	0.08%
2021/11/22	15	17.33	12	17.35	17.35	3	7,583	0.04%
2021/11/19	2	17.51	0	0.00	17.50	2	7,536	0.03%
2021/11/18	11	17.49	8	17.53	17.55	3	7,729	0.04%
2021/11/17	34	17.46	4	17.46	17.50	30	7,916	0.38%
2021/11/16	4	17.56	7	17.52	17.49	-3	8,312	-0.04%
2021/11/15	0	0.00	18	17.51	17.52	-18	8,388	-0.22%
2021/11/12	4.2	17.37	0	0.00	17.37	4.2	8,518	0.05%
2021/11/10	10	17.33	0.1	17.49	17.32	10	8,886	0.11%
2021/11/09	6	17.46	11	17.47	17.46	-5	9,092	-0.05%
2021/11/08	0.1	17.38	16.1	17.38	17.50	-16	9,200	-0.17%
2021/11/05	0	0.00	23	17.23	17.25	-23	9,386	-0.25%
2021/11/04	16	17.14	5	17.09	17.11	11	9,790	0.11%
2021/11/03	4	17.24	9	17.31	17.18	-5	9,873	-0.05%
2021/11/02	10.3	17.21	7	17.21	17.23	3.3	9,918	0.03%
2021/11/01	0	0.00	7.1	17.22	17.22	-7.1	9,940	-0.07%
2021/10/29	3.1	17.14	3	17.13	17.14	0.1	9,996	0.00%
2021/10/28	2	16.96	25	16.97	17.03	-23	10,027	-0.23%
2021/10/27	4	16.80	15	16.75	16.84	-11	9,967	-0.11%
2021/10/26	20	16.56	0.1	16.64	16.54	19.9	10,011	0.20%
2021/10/22	0	0.00	1.9	16.64	16.62	-1.9	10,108	-0.02%
2021/10/21	10	16.66	2	16.68	16.65	8	10,239	0.08%
2021/10/20	4	16.74	0	0.00	16.73	4	10,442	0.04%
2021/10/19	9	16.77	1	16.81	16.78	8	10,562	0.08%
2021/10/18	0	0.00	2	16.78	16.83	-2	10,737	-0.02%
2021/10/15	2	16.84	10	16.86	16.85	-8	10,956	-0.07%
2021/10/14	13	16.81	16	16.91	16.80	-3	11,598	-0.03%
2021/10/13	0	0.00	9	16.92	16.92	-9	12,159	-0.07%
2021/10/12	11	16.75	60	16.80	16.91	-49	12,489	-0.39%
2021/10/08	0	0.00	1	16.45	16.44	-1	12,525	-0.01%
2021/10/07	3	16.45	4	16.43	16.42	-1	13,139	-0.01%
2021/10/06	0.1	16.34	9.4	16.34	16.34	-9.3	13,555	-0.07%
2021/10/05	1	16.20	23	16.21	16.20	-22	14,363	-0.15%
2021/10/04	4	16.09	158	16.11	16.11	-154	14,423	-1.07%	大賣/鉅額交易
2021/10/01	2	16.05	5	16.11	16.07	-3	14,655	-0.02%
2021/09/30	0.6	16.20	0	0.00	16.20	0.6	15,158	0.00%
2021/09/29	5.1	15.97	6.1	15.98	16.00	-1	15,325	-0.01%
2021/09/28	14.1	16.00	1	16.03	16.06	13.1	15,703	0.08%
2021/09/27	3.1	16.19	2	16.18	16.17	1.1	15,768	0.01%
2021/09/24	4	16.22	0	0.00	16.21	4	15,929	0.03%
2021/09/22	2.9	16.08	0	0.00	16.11	2.9	16,340	0.02%
2021/09/17	0.1	16.26	0	0.00	16.26	0.1	16,455	0.00%
2021/09/16	0	0.00	6	16.19	16.23	-6	16,510	-0.04%
2021/09/14	0	0.00	1	16.11	16.11	-1	16,791	-0.01%
2021/09/13	2	16.15	2	16.13	16.12	0	16,964	0.00%
2021/09/10	2	16.18	0	0.00	16.19	2	17,091	0.01%
2021/09/08	0.1	16.13	5	16.13	16.11	-5	17,425	-0.03%
2021/09/07	0.1	16.22	0	0.00	16.22	0.1	17,500	0.00%
2021/09/06	5	16.23	2	16.22	16.23	3	17,786	0.02%
2021/09/03	0	0.00	5	16.22	16.23	-5	17,756	-0.03%
2021/09/02	0.2	16.23	0	0.00	16.21	0.2	17,795	0.00%
2021/09/01	2.6	16.18	0	0.00	16.26	2.6	18,001	0.01%
2021/08/31	1	16.16	6	16.16	16.18	-5	18,033	-0.03%
2021/08/30	2	16.18	0	0.00	16.15	2	18,239	0.01%
2021/08/27	19	16.00	0	0.00	16.05	19	18,350	0.10%
2021/08/26	0	0.00	10	16.15	16.15	-10	18,293	-0.05%
2021/08/25	12	15.98	0	0.00	15.98	12	18,360	0.07%
2021/08/24	11.1	15.96	2	15.95	15.95	9.1	18,403	0.05%
2021/08/23	20.4	16.19	15	16.29	16.11	5.4	18,318	0.03%
2021/08/20	129	16.48	77	16.63	16.36	52	18,108	0.29%	大買/
2021/08/19	3	16.39	27.4	16.37	16.36	-24.4	17,746	-0.14%
2021/08/18	38	16.29	40	16.42	16.44	-2	17,632	-0.01%
2021/08/17	47	16.44	10.2	16.52	16.39	36.8	17,512	0.21%
2021/08/16	0	0.00	97	16.47	16.44	-97	17,417	-0.56%
2021/08/13	34	16.32	27	16.38	16.29	7	17,262	0.04%
2021/08/12	55	16.44	30	16.48	16.47	25	17,091	0.15%
2021/08/11	20	16.52	38.2	16.58	16.58	-18.2	17,003	-0.11%
2021/08/10	12	16.52	111	16.52	16.55	-99	16,813	-0.59%	大賣/
2021/08/09	34	16.11	57	16.20	16.23	-23	16,516	-0.14%
2021/08/06	3	16.20	11.1	16.22	16.22	-8.1	16,436	-0.05%
2021/08/05	24	16.11	15	16.19	16.14	9	16,429	0.05%
2021/08/04	9	16.21	30.1	16.24	16.21	-21.1	16,642	-0.13%
2021/08/03	10.2	16.04	48	16.12	16.13	-37.8	16,703	-0.23%
2021/08/02	4	15.96	3	15.95	16.01	1	16,597	0.01%
2021/07/30	6	15.80	26	15.78	15.85	-20	16,647	-0.12%
2021/07/29	1	15.73	2	15.75	15.74	-1	16,755	-0.01%
2021/07/28	9	15.65	2	15.68	15.64	7	16,821	0.04%
2021/07/27	2.3	15.64	5	15.64	15.72	-2.7	17,025	-0.02%
2021/07/26	26.1	15.48	25	15.53	15.49	1.1	17,482	0.01%
2021/07/23	23	15.75	27	15.81	15.72	-4	17,839	-0.02%
2021/07/22	11.2	15.63	32	15.67	15.69	-20.8	18,370	-0.11%
2021/07/21	6	15.59	9	15.62	15.61	-3	18,841	-0.02%
2021/07/20	51.5	15.31	21	15.30	15.27	30.5	19,392	0.16%
2021/07/19	90.1	15.59	0	0.00	15.53	90.1	19,554	0.46%
2021/07/16	27	15.72	0	0.00	15.79	27	19,740	0.14%
2021/07/15	31.3	15.63	27	15.61	15.66	4.3	19,976	0.02%
2021/07/14	107.6	15.64	11	15.64	15.56	96.6	21,265	0.45%	大買/
2021/07/13	68.2	15.78	54	15.81	15.77	14.2	23,780	0.06%
2021/07/12	141.6	16.09	36	16.25	15.97	105.6	23,627	0.45%	大買/鉅額交易
2021/07/09	26.3	16.38	0	0.00	16.37	26.3	23,058	0.11%
2021/07/08	26.5	16.58	14	16.63	16.51	12.5	23,256	0.05%
2021/07/07	94.5	16.33	9	16.41	16.33	85.5	23,318	0.37%
2021/07/06	91.6	16.83	2	16.79	16.80	89.6	23,069	0.39%
2021/07/05	109.7	16.91	31	17.01	16.95	78.7	23,188	0.34%	大買/
2021/07/02	14	17.11	11	17.05	17.13	3	23,000	0.01%
2021/07/01	52	16.87	4	16.87	16.86	48	23,139	0.21%
2021/06/30	17	16.94	11	16.99	16.98	6	23,294	0.03%
2021/06/29	27	16.72	11	16.65	16.81	16	23,402	0.07%
2021/06/28	52	16.43	1	16.53	16.58	51	23,536	0.22%
2021/06/25	34	16.33	1	16.34	16.34	33	23,726	0.14%
2021/06/24	10	16.32	1	16.36	16.32	9	24,042	0.04%
2021/06/23	4	16.45	30	16.34	16.36	-26	24,336	-0.11%
2021/06/22	5.9	16.23	6	16.26	16.34	-0.1	24,478	0.00%
2021/06/21	1	16.11	14	16.23	16.19	-13	24,686	-0.05%
2021/06/18	2.1	16.16	182	16.14	16.20	-179.9	24,922	-0.72%	大賣/鉅額交易
2021/06/17	78	15.93	1	15.93	15.94	77	25,037	0.31%
2021/06/16	49.4	16.03	5	16.19	16.01	44.4	25,399	0.17%
2021/06/15	48.5	16.07	141	16.03	16.12	-92.5	25,698	-0.36%	大賣/
2021/06/11	10	15.70	40.3	15.70	15.70	-30.3	25,737	-0.12%
2021/06/09	182	15.54	100	15.61	15.59	82	26,724	0.31%	大買/
2021/06/08	128	15.82	78	15.88	15.82	50	27,005	0.19%	大買/
2021/06/07	69	15.81	7	15.89	15.78	62	27,546	0.23%
2021/06/04	10	15.76	10	15.75	15.78	0	27,823	0.00%
2021/06/03	3	15.60	1	15.60	15.64	2	28,237	0.01%
2021/06/02	31	15.59	10	15.63	15.57	21	28,868	0.07%
2021/06/01	6	15.55	125	15.57	15.58	-119	29,479	-0.40%	大賣/鉅額交易
2021/05/31	98	15.48	76	15.55	15.45	22	30,091	0.07%
2021/05/28	47	15.44	10	15.46	15.45	37	30,633	0.12%
2021/05/27	101.2	15.49	2	15.52	15.48	99.2	31,490	0.32%	大買/
2021/05/26	19	15.51	6	15.52	15.51	13	32,429	0.04%
2021/05/25	2	15.51	4.1	15.50	15.51	-2.1	33,424	-0.01%
2021/05/24	6	15.42	52.1	15.40	15.43	-46.1	34,450	-0.13%
2021/05/21	88	15.30	67	15.35	15.37	21	35,572	0.06%
2021/05/20	34	15.11	0	0.00	15.11	34	36,705	0.09%
2021/05/19	5.3	15.10	190	15.11	15.10	-184.7	38,054	-0.49%	大賣/鉅額交易
2021/05/18	16	15.17	70	15.16	15.14	-54	39,554	-0.14%
2021/05/17	65.5	15.06	11.3	15.17	15.08	54.2	41,069	0.13%
2021/05/14	20	15.24	60	15.24	15.24	-40	42,480	-0.09%
2021/05/13	10	15.13	4	15.19	15.26	6	44,424	0.01%
2021/05/12	94.2	15.15	22	15.28	15.15	72.2	46,373	0.16%
2021/05/11	51	15.38	12	15.41	15.38	39	47,834	0.08%
2021/05/10	65	15.48	1	15.51	15.50	64	50,017	0.13%
2021/05/07	37.5	15.62	11	15.63	15.57	26.5	52,920	0.05%
2021/05/06	8.1	15.69	31	15.71	15.68	-22.9	55,981	-0.04%
2021/05/05	5.8	15.53	60	15.53	15.57	-54.2	59,247	-0.09%
2021/05/04	121.2	15.37	46	15.60	15.40	75.2	63,631	0.12%	大買/
2021/05/03	130.4	15.25	85.5	15.36	15.52	44.9	67,693	0.07%	大買/
2021/04/29	104	15.37	7	15.36	15.35	97	70,822	0.14%	大買/
2021/04/28	50	15.53	30.1	15.53	15.50	20	74,738	0.03%
2021/04/27	37.4	15.63	0	0.00	15.60	37.4	79,267	0.05%
2021/04/26	107	15.83	43	15.86	15.85	64	85,029	0.08%	大買/
2021/04/23	164.1	15.75	110	15.72	15.73	54.1	91,362	0.06%	大買/大賣/
2021/04/22	196	16.23	225	16.32	16.02	-29	100,844	-0.03%	大買/大賣/
2021/04/21	198	16.27	223	16.33	16.26	-25	115,846	-0.02%	大買/大賣/
2021/04/20	243.6	17.03	125.3	17.11	16.85	118.3	150,211	0.08%	大買/大賣/鉅額交易
2021/04/19	339.3	16.25	41	17.12	17.91	298.3	193,276	0.15%	大買/鉅額交易