富邦越南 (00885)-凱基-台中券商分點個股進出

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－凱基-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中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	10	11.91	11.96	-10	10,959	-0.09%
2024/05/02	3	11.85	1	11.87	11.83	2	10,934	0.02%
2024/04/29	0	0.00	34	11.90	11.92	-34	10,985	-0.31%
2024/04/26	52	11.84	0	0.00	11.89	52	11,002	0.47%
2024/04/25	39	11.78	0	0.00	11.75	39	11,000	0.35%
2024/04/24	16	11.70	0	0.00	11.76	16	11,002	0.15%
2024/04/23	1	11.67	0	0.00	11.69	1	11,040	0.01%
2024/04/22	5	11.56	27	11.64	11.63	-22	11,031	-0.20%
2024/04/19	5	11.50	11	11.60	11.52	-6	11,011	-0.05%
2024/04/18	26	11.72	7	11.70	11.74	19	10,913	0.17%
2024/04/17	0.8	11.93	0	0.00	11.90	0.8	10,745	0.01%
2024/04/16	77	11.95	6	11.97	11.90	71	10,650	0.67%
2024/04/15	30.3	12.57	2	12.56	12.50	28.3	10,230	0.28%
2024/04/10	0	0.00	2	12.56	12.53	-2	10,346	-0.02%
2024/04/09	0.4	12.46	43	12.44	12.45	-42.6	10,361	-0.41%
2024/04/08	79	12.51	0	0.00	12.48	79	10,358	0.76%
2024/04/03	10	12.69	64	12.72	12.68	-54	10,281	-0.53%
2024/04/02	1	12.65	57	12.73	12.70	-56	10,339	-0.54%
2024/04/01	22	12.72	0	0.00	12.71	22	10,314	0.21%
2024/03/29	1	12.93	0	0.00	12.82	1	10,327	0.01%
2024/03/28	7	12.88	78	12.92	12.85	-71	10,424	-0.68%
2024/03/27	0	0.00	2	12.81	12.76	-2	10,360	-0.02%
2024/03/26	26	12.69	0	0.00	12.76	26	10,316	0.25%
2024/03/25	31.5	12.80	0	0.00	12.81	31.5	10,376	0.30%
2024/03/22	5	12.82	17	12.77	12.82	-12	10,424	-0.12%
2024/03/20	1.4	12.52	3.4	12.54	12.51	-2	10,408	-0.02%
2024/03/19	7	12.44	1	12.55	12.56	6	10,501	0.06%
2024/03/18	20	12.36	0	0.00	12.29	20	10,354	0.19%
2024/03/15	8	12.64	0	0.00	12.53	8	10,153	0.08%
2024/03/14	47	12.71	61.7	12.73	12.74	-14.7	10,067	-0.15%
2024/03/12	41	12.43	20	12.44	12.44	21	9,916	0.21%
2024/03/11	33	12.51	35	12.56	12.55	-2	9,805	-0.02%
2024/03/08	2	12.57	5	12.63	12.57	-3	9,765	-0.03%
2024/03/07	66.3	12.56	4	12.59	12.60	62.3	9,614	0.65%
2024/03/06	0	0.00	0.3	12.62	12.61	-0.3	9,520	0.00%
2024/03/05	0.4	12.55	0	0.00	12.58	0.4	9,461	0.00%
2024/03/04	17	12.60	0	0.00	12.62	17	9,433	0.18%
2024/03/01	7.5	12.53	0	0.00	12.54	7.5	9,453	0.08%
2024/02/29	0.5	12.59	44	12.49	12.48	-43.5	9,402	-0.46%
2024/02/26	40.6	12.11	0	0.00	12.07	40.6	9,143	0.44%
2024/02/22	11	12.29	24	12.29	12.28	-13	9,022	-0.14%
2024/02/21	11	12.35	19	12.36	12.29	-8	9,370	-0.09%
2024/02/20	40	12.25	255	12.32	12.31	-215	9,248	-2.32%	大賣/鉅額交易
2024/02/19	50.5	12.05	3	11.92	12.05	47.5	9,010	0.53%
2024/02/16	0.5	11.94	14	11.92	11.93	-13.5	9,058	-0.15%
2024/02/15	0.5	11.89	3	11.89	11.91	-2.5	8,992	-0.03%
2024/02/05	2	11.78	0	0.00	11.79	2	8,919	0.02%
2024/02/02	10	11.77	0	0.00	11.76	10	8,976	0.11%
2024/02/01	21	11.69	0	0.00	11.75	21	9,269	0.23%
2024/01/30	15	11.72	0	0.00	11.73	15	9,326	0.16%
2024/01/29	10	11.77	0	0.00	11.78	10	9,517	0.11%
2024/01/25	0	0.00	1	11.82	11.80	-1	10,036	-0.01%
2024/01/24	10	11.80	0	0.00	11.84	10	10,400	0.10%
2024/01/23	10	11.88	0	0.00	11.86	10	10,639	0.09%
2024/01/19	0.4	11.89	0	0.00	11.91	0.4	11,145	0.00%
2024/01/18	20	11.80	0	0.00	11.82	20	11,659	0.17%
2024/01/17	5	11.79	5	11.86	11.81	0	11,638	0.00%
2024/01/16	10	11.69	0	0.00	11.72	10	11,517	0.09%
2024/01/15	5	11.71	0	0.00	11.72	5	11,577	0.04%
2024/01/12	20	11.68	0.7	11.66	11.66	19.3	11,819	0.16%
2024/01/10	0	0.00	1	11.88	11.86	-1	12,156	-0.01%
2024/01/09	0.5	11.89	0	0.00	11.86	0.5	12,165	0.00%
2024/01/08	1.2	11.96	2	11.91	11.91	-0.8	12,180	-0.01%
2024/01/05	50	11.89	2	11.88	11.88	48	12,194	0.39%
2024/01/04	1	11.80	34	11.82	11.94	-33	12,221	-0.27%
2024/01/03	10	11.65	0	0.00	11.72	10	12,132	0.08%
2024/01/02	0.5	11.76	10	11.75	11.73	-9.5	12,210	-0.08%
2023/12/28	15	11.64	0	0.00	11.66	15	12,241	0.12%
2023/12/27	1	11.73	0	0.00	11.72	1	12,314	0.01%
2023/12/26	1	11.73	0	0.00	11.72	1	12,394	0.01%
2023/12/21	10	11.55	0	0.00	11.57	10	12,914	0.08%
2023/12/19	22	11.49	17	11.53	11.50	5	13,470	0.04%
2023/12/18	38	11.59	22	11.59	11.60	16	13,482	0.12%
2023/12/15	67	11.72	0	0.00	11.70	67	13,340	0.50%
2023/12/14	16	11.81	10	11.84	11.80	6	13,258	0.05%
2023/12/13	0.3	11.93	0	0.00	11.90	0.3	13,296	0.00%
2023/12/12	0	0.00	135	11.93	11.91	-135	13,442	-1.00%	大賣/鉅額交易
2023/12/11	16.2	11.89	10	11.89	11.90	6.2	13,687	0.05%
2023/12/08	1	11.85	10	11.84	11.85	-9	13,741	-0.07%
2023/12/07	1	11.87	0	0.00	11.79	1	13,867	0.01%
2023/12/06	0	0.00	5	11.92	11.90	-5	13,893	-0.04%
2023/12/05	25	11.87	0	0.00	11.83	25	13,906	0.18%
2023/12/01	1	11.60	0	0.00	11.62	1	14,108	0.01%
2023/11/30	7	11.72	0	0.00	11.72	7	14,121	0.05%
2023/11/29	4	11.64	6	11.65	11.65	-2	14,170	-0.01%
2023/11/28	18.1	11.53	0	0.00	11.55	18.1	14,210	0.13%
2023/11/27	10	11.68	0	0.00	11.65	10	14,233	0.07%
2023/11/24	26.1	11.61	63	11.61	11.63	-36.9	14,410	-0.26%
2023/11/22	50	11.78	0	0.00	11.78	50	14,502	0.34%
2023/11/21	100	11.76	0	0.00	11.78	100	14,650	0.68%
2023/11/20	35	11.70	0	0.00	11.75	35	14,763	0.24%
2023/11/17	110	12.04	0	0.00	12.03	110	14,590	0.75%	大買/鉅額交易
2023/11/16	60	12.09	0	0.00	12.02	60	15,045	0.40%
2023/11/14	0	0.00	13	12.03	12.03	-13	16,481	-0.08%
2023/11/10	0	0.00	50	11.96	11.95	-50	16,804	-0.30%
2023/11/09	80.5	12.04	88	11.96	12.05	-7.5	16,835	-0.04%
2023/11/07	5	11.73	0	0.00	11.70	5	17,250	0.03%
2023/11/06	11	11.68	0	0.00	11.70	11	17,399	0.06%
2023/11/03	11	11.56	3	11.63	11.57	8	17,415	0.05%
2023/11/02	2	11.18	3	11.23	11.34	-1	17,341	-0.01%
2023/11/01	14	11.00	0	0.00	11.05	14	17,309	0.08%
2023/10/31	15	11.12	0	0.00	11.13	15	17,200	0.09%
2023/10/30	11	11.34	0	0.00	11.25	11	17,376	0.06%
2023/10/27	17.1	11.38	0	0.00	11.34	17.1	17,454	0.10%
2023/10/26	36	11.58	0	0.00	11.40	36	17,253	0.21%
2023/10/24	11	11.81	0	0.00	11.88	11	17,056	0.06%
2023/10/23	10	11.83	0	0.00	11.82	10	17,115	0.06%
2023/10/20	3	11.79	0	0.00	11.67	3	17,253	0.02%
2023/10/19	22	11.89	34	12.00	11.89	-12	17,264	-0.07%
2023/10/18	2	12.24	34	12.28	12.27	-32	17,011	-0.19%
2023/10/17	0	0.00	1	12.52	12.58	-1	16,957	-0.01%
2023/10/13	5	12.65	0	0.00	12.56	5	17,073	0.03%
2023/10/12	50	12.67	2	12.68	12.73	48	17,089	0.28%
2023/10/11	19	12.52	33	12.54	12.52	-14	17,168	-0.08%
2023/10/06	17	12.25	0	0.00	12.22	17	17,191	0.10%
2023/10/05	1	12.42	0	0.00	12.42	1	17,114	0.01%
2023/10/04	0.1	12.17	0	0.00	12.37	0.1	17,208	0.00%
2023/10/03	9	12.45	0	0.00	12.40	9	17,203	0.05%
2023/10/02	0	0.00	1	12.57	12.70	-1	17,245	-0.01%
2023/09/28	11	12.42	1	12.58	12.44	10	17,291	0.06%
2023/09/27	2	12.39	0	0.00	12.37	2	17,195	0.01%
2023/09/26	1.1	12.50	0	0.00	12.46	1.1	17,121	0.01%
2023/09/22	14	13.00	0	0.00	12.95	14	16,701	0.08%
2023/09/20	0	0.00	1	13.37	13.37	-1	16,443	-0.01%
2023/09/19	15	13.29	0	0.00	13.29	15	16,565	0.09%
2023/09/18	0	0.00	1.5	13.46	13.29	-1.5	16,897	-0.01%
2023/09/15	1	13.50	0	0.00	13.45	1	16,802	0.01%
2023/09/14	2.4	13.73	0	0.00	13.56	2.4	16,734	0.01%
2023/09/13	0	0.00	12	13.93	13.84	-12	16,588	-0.07%
2023/09/11	0	0.00	2	13.94	13.91	-2	16,692	-0.01%
2023/09/08	0	0.00	113	13.90	13.90	-113	16,784	-0.67%	大賣/鉅額交易
2023/09/07	0.2	13.96	2	13.99	13.87	-1.8	16,997	-0.01%
2023/09/05	1	13.77	0	0.00	13.75	1	16,971	0.01%
2023/08/30	2.5	13.42	0	0.00	13.38	2.5	17,464	0.01%
2023/08/29	5	13.56	3	13.56	13.39	2	17,419	0.01%
2023/08/28	0	0.00	30	13.36	13.39	-30	17,211	-0.17%
2023/08/25	1	13.19	0	0.00	13.19	1	17,126	0.01%
2023/08/22	15.3	13.16	12	12.95	12.93	3.3	16,605	0.02%
2023/08/21	14.1	13.22	26	13.19	13.21	-11.9	16,193	-0.07%
2023/08/18	16	13.75	21	13.68	13.56	-5	15,283	-0.03%
2023/08/17	2	14.00	10	14.03	14.03	-8	14,547	-0.05%
2023/08/16	3	13.95	2	13.84	13.95	1	14,422	0.01%
2023/08/15	1	13.95	5	14.07	13.92	-4	14,344	-0.03%
2023/08/14	0	0.00	25	13.94	14.00	-25	14,240	-0.18%
2023/08/11	5	13.72	114	13.72	13.74	-109	13,871	-0.79%	大賣/鉅額交易
2023/08/10	0	0.00	14.2	13.75	13.81	-14.2	13,800	-0.10%
2023/08/09	3	13.88	2	13.93	13.85	1	13,987	0.01%
2023/08/08	0	0.00	3	13.96	13.97	-3	13,927	-0.02%
2023/08/07	2	13.85	37	13.86	13.83	-35	13,862	-0.25%
2023/08/04	0.1	13.60	30	13.47	13.60	-29.9	13,756	-0.22%
2023/08/02	28	13.64	22	13.53	13.52	6	13,539	0.04%
2023/08/01	16	13.77	7.1	13.78	13.85	8.9	13,145	0.07%
2023/07/31	0	0.00	55	13.47	13.54	-55	12,969	-0.42%
2023/07/28	5	13.29	18	13.18	13.29	-13	12,789	-0.10%
2023/07/27	4	13.10	0	0.00	13.10	4	12,593	0.03%
2023/07/26	12.1	13.14	0	0.00	13.16	12.1	12,467	0.10%
2023/07/25	12	13.18	0	0.00	13.16	12	12,423	0.10%
2023/07/24	12	13.16	10	13.16	13.17	2	12,315	0.02%
2023/07/21	1	12.84	10	12.76	12.83	-9	12,557	-0.07%
2023/07/20	10	12.75	4	12.76	12.72	6	12,498	0.05%
2023/07/19	15.1	12.83	3.3	12.80	12.79	11.8	12,471	0.09%
2023/07/18	5	12.73	0	0.00	12.73	5	12,431	0.04%
2023/07/14	5	12.66	13.7	12.68	12.66	-8.6	12,274	-0.07%
2023/07/13	3	12.59	0	0.00	12.63	3	12,216	0.02%
2023/07/12	1.5	12.53	0	0.00	12.54	1.5	12,254	0.01%
2023/07/11	14	12.58	10	12.58	12.58	4	12,282	0.03%
2023/07/10	7	12.39	30	12.41	12.45	-23	12,209	-0.19%
2023/07/07	2	12.25	0	0.00	12.24	2	12,133	0.02%
2023/07/06	1	12.28	0	0.00	12.28	1	12,120	0.01%
2023/07/05	1.5	12.35	3	12.35	12.32	-1.5	12,042	-0.01%
2023/07/04	0.1	12.31	10	12.24	12.30	-9.9	12,239	-0.08%
2023/07/03	0	0.00	40	12.25	12.29	-40	12,624	-0.32%
2023/06/30	30.1	12.22	0	0.00	12.20	30.1	12,732	0.24%
2023/06/29	10.1	12.34	5	12.39	12.40	5.1	12,953	0.04%
2023/06/28	0.3	12.39	5.3	12.39	12.43	-5	12,891	-0.04%
2023/06/27	10	12.28	28	12.28	12.28	-18	12,868	-0.14%
2023/06/26	0	0.00	41	12.22	12.24	-41	12,867	-0.32%
2023/06/21	18.1	12.00	0	0.00	11.99	18.1	12,644	0.14%
2023/06/20	0	0.00	64	11.89	11.90	-64	12,763	-0.50%
2023/06/19	15.2	11.91	33	11.93	11.90	-17.8	12,952	-0.14%
2023/06/16	3	12.03	0.1	11.99	12.04	2.9	13,305	0.02%
2023/06/15	36	11.99	20	11.99	11.96	16	13,485	0.12%
2023/06/14	4.1	12.06	3	12.06	12.04	1.1	13,570	0.01%
2023/06/13	7	11.96	38	11.98	11.97	-31	13,948	-0.22%
2023/06/12	20	11.84	3	11.85	11.77	17	13,812	0.12%
2023/06/09	17.2	11.75	2	11.77	11.80	15.2	13,895	0.11%
2023/06/08	18.1	11.81	11	11.84	11.81	7.1	13,962	0.05%
2023/06/07	10.6	11.74	1	11.75	11.74	9.6	13,788	0.07%
2023/06/06	5	11.59	0	0.00	11.60	5	13,648	0.04%
2023/06/05	70.5	11.59	21	11.58	11.62	49.5	13,740	0.36%
2023/06/01	61	11.42	10	11.45	11.42	51	13,735	0.37%
2023/05/30	10	11.48	20	11.48	11.47	-10	13,969	-0.07%
2023/05/29	21	11.45	1	11.44	11.45	20	14,246	0.14%
2023/05/25	1	11.41	0.3	11.41	11.41	0.7	14,882	0.00%
2023/05/23	2	11.50	4	11.45	11.45	-2	15,177	-0.01%
2023/05/19	0.5	11.53	0	0.00	11.48	0.5	15,437	0.00%
2023/05/18	6	11.52	0	0.00	11.53	6	15,512	0.04%
2023/05/16	0	0.00	28	11.56	11.54	-28	15,656	-0.18%
2023/05/15	20	11.55	25	11.52	11.55	-5	15,633	-0.03%
2023/05/12	1	11.33	0	0.00	11.38	1	15,354	0.01%
2023/05/11	1	11.34	0	0.00	11.34	1	15,365	0.01%
2023/05/09	0	0.00	21	11.33	11.33	-21	15,629	-0.13%
2023/05/05	2	11.20	0	0.00	11.21	2	15,883	0.01%
2023/05/04	12	11.23	0	0.00	11.25	12	16,492	0.07%
2023/05/03	12	11.28	0	0.00	11.29	12	16,755	0.07%
2023/05/02	0	0.00	11	11.30	11.33	-11	17,076	-0.06%
2023/04/28	1	11.24	0	0.00	11.25	1	17,710	0.01%
2023/04/27	0	0.00	20	11.17	11.16	-20	17,767	-0.11%
2023/04/26	30	11.11	0	0.00	11.12	30	17,866	0.17%
2023/04/25	25	11.23	42	11.22	11.22	-17	17,469	-0.10%
2023/04/21	2	11.28	0	0.00	11.28	2	17,658	0.01%
2023/04/20	15	11.30	210	11.30	11.30	-195	17,866	-1.09%	大賣/鉅額交易
2023/04/19	0.1	11.37	0	0.00	11.35	0.1	18,184	0.00%
2023/04/17	13	11.34	0	0.00	11.34	13	18,578	0.07%
2023/04/14	16	11.41	0	0.00	11.41	16	18,952	0.08%
2023/04/13	36	11.44	0	0.00	11.45	36	19,085	0.19%
2023/04/12	0	0.00	12	11.47	11.47	-12	19,252	-0.06%
2023/04/11	0	0.00	31	11.36	11.38	-31	19,364	-0.16%
2023/04/10	0	0.00	5	11.45	11.45	-5	19,446	-0.03%
2023/04/07	60	11.44	0	0.00	11.42	60	19,929	0.30%
2023/04/06	32	11.53	2	11.51	11.55	30	20,061	0.15%
2023/03/31	130	11.35	10	11.36	11.38	120	19,807	0.61%	大買/鉅額交易
2023/03/30	20	11.37	23	11.32	11.37	-3	20,007	-0.01%
2023/03/29	5	11.17	0	0.00	11.17	5	19,836	0.03%
2023/03/28	5.3	11.20	0	0.00	11.22	5.3	20,716	0.03%
2023/03/27	1	11.14	0	0.00	11.15	1	20,723	0.00%
2023/03/24	2	11.11	12	11.11	11.11	-10	20,877	-0.05%
2023/03/23	4.2	11.06	0	0.00	11.02	4.2	20,786	0.02%
2023/03/22	27.3	11.05	0	0.00	11.11	27.3	20,803	0.13%
2023/03/21	24.2	10.97	0	0.00	10.96	24.2	21,252	0.11%
2023/03/20	19.2	11.11	0	0.00	11.04	19.2	20,980	0.09%
2023/03/17	11.4	11.20	0	0.00	11.20	11.4	21,046	0.05%
2023/03/16	1	11.34	0	0.00	11.24	1	21,361	0.00%
2023/03/15	2	11.21	0	0.00	11.27	2	21,332	0.01%
2023/03/14	2	11.23	4	11.29	11.18	-2	21,857	-0.01%
2023/03/13	1	11.24	20	11.16	11.33	-19	22,930	-0.08%
2023/03/10	5	11.22	0	0.00	11.21	5	23,537	0.02%
2023/03/09	1	11.24	0	0.00	11.25	1	24,278	0.00%
2023/03/08	4	11.25	3	11.22	11.21	1	24,859	0.00%
2023/03/07	33	11.24	0	0.00	11.25	33	25,227	0.13%
2023/03/06	3	11.31	0	0.00	11.32	3	25,624	0.01%
2023/03/03	2	11.23	0	0.00	11.21	2	25,838	0.01%
2023/03/02	3	11.29	0	0.00	11.25	3	26,528	0.01%
2023/03/01	1.2	11.20	0	0.00	11.26	1.2	26,677	0.00%
2023/02/24	0.2	11.41	24	11.39	11.38	-23.8	26,925	-0.09%
2023/02/23	30	11.43	13	11.44	11.40	17	27,100	0.06%
2023/02/22	2	11.55	1	11.54	11.54	1	28,121	0.00%
2023/02/21	12	11.69	0	0.00	11.67	12	29,372	0.04%
2023/02/20	11	11.60	5	11.55	11.64	6	30,110	0.02%
2023/02/17	4	11.49	0	0.00	11.51	4	30,734	0.01%
2023/02/16	2	11.55	0	0.00	11.55	2	31,757	0.01%
2023/02/15	15	11.44	0	0.00	11.49	15	32,287	0.05%
2023/02/14	1.2	11.42	0	0.00	11.45	1.2	32,926	0.00%
2023/02/09	8	11.53	1	11.50	11.50	7	34,532	0.02%
2023/02/08	12.2	11.50	0	0.00	11.50	12.2	34,853	0.03%
2023/02/07	3	11.60	0	0.00	11.60	3	34,552	0.01%
2023/02/06	1.2	11.59	1	11.55	11.60	0.2	34,476	0.00%
2023/02/02	22	11.58	2	11.59	11.62	20	34,391	0.06%
2023/02/01	2	11.85	3	11.87	11.81	-1	33,838	0.00%
2023/01/31	2	11.80	1	11.75	11.75	1	33,627	0.00%
2023/01/30	10	11.98	79	11.99	11.94	-69	33,439	-0.21%
2023/01/17	9	11.55	0	0.00	11.58	9	33,050	0.03%
2023/01/16	2	11.55	1	11.49	11.52	1	33,367	0.00%
2023/01/13	18	11.57	0	0.00	11.56	18	33,546	0.05%
2023/01/12	5.4	11.55	11	11.55	11.55	-5.6	33,535	-0.02%
2023/01/09	0.3	11.66	5	11.60	11.59	-4.7	33,250	-0.01%
2023/01/06	4	11.62	0	0.00	11.61	4	33,026	0.01%
2023/01/05	1	11.58	5	11.61	11.58	-4	32,930	-0.01%
2023/01/04	5.3	11.50	2	11.49	11.49	3.3	32,893	0.01%
2022/12/28	0.3	10.98	11	10.97	10.99	-10.7	33,518	-0.03%
2022/12/27	42	10.81	0	0.00	10.88	42	33,567	0.13%
2022/12/26	3	10.99	0	0.00	10.99	3	33,175	0.01%
2022/12/23	2	11.05	11	11.06	11.05	-9	32,988	-0.03%
2022/12/22	1	11.20	0	0.00	11.18	1	32,826	0.00%
2022/12/21	0	11.23	16	11.26	11.19	-16	32,532	-0.05%
2022/12/20	13.1	11.28	120	11.11	11.09	-107	32,326	-0.33%	大賣/鉅額交易
2022/12/19	2	11.59	0	0.00	11.71	2	31,460	0.01%
2022/12/16	2	11.70	0	0.00	11.70	2	31,300	0.01%
2022/12/14	9	11.72	1	11.71	11.72	8	30,814	0.03%
2022/12/13	24	11.68	0	0.00	11.58	24	30,536	0.08%
2022/12/12	20	11.89	0	0.00	11.89	20	29,774	0.07%
2022/12/09	106	11.90	9	11.93	11.95	97	29,529	0.33%	大買/
2022/12/08	2.1	11.92	34	11.88	12.01	-31.9	29,070	-0.11%
2022/12/07	1	11.67	1	11.74	11.76	0	28,524	0.00%
2022/12/06	4	11.94	35	11.97	11.91	-31	27,951	-0.11%
2022/12/05	1	11.83	7	11.94	12.07	-6	27,276	-0.02%
2022/12/02	57	11.32	0.1	11.37	11.35	56.9	25,992	0.22%
2022/12/01	24	11.62	6	11.60	11.63	18	25,191	0.07%
2022/11/30	25	11.28	54	11.28	11.27	-29	24,382	-0.12%
2022/11/29	28	11.04	11	11.14	11.00	17	23,677	0.07%
2022/11/28	29	10.89	24	10.88	11.06	5	23,084	0.02%
2022/11/25	19	10.63	2	10.68	10.64	17	22,452	0.08%
2022/11/24	55.2	10.58	0	0.00	10.51	55.2	22,034	0.25%
2022/11/23	1	10.76	10	10.83	10.79	-9	21,179	-0.04%
2022/11/22	18	10.86	12	10.79	10.85	6	20,994	0.03%
2022/11/21	40.4	11.00	1	11.00	10.93	39.4	20,541	0.19%
2022/11/18	70.5	11.08	66.1	11.11	10.91	4.4	20,094	0.02%
2022/11/17	65.1	10.68	131	10.71	10.88	-65.9	18,589	-0.35%	大賣/
2022/11/16	11	10.02	122	10.09	10.33	-111	17,184	-0.65%	大賣/鉅額交易
2022/11/15	54	10.11	0.2	10.26	10.17	53.8	16,295	0.33%
2022/11/14	60.2	10.07	22.6	10.14	10.00	37.6	15,495	0.24%
2022/11/11	24	10.27	0	0.00	10.22	24	14,409	0.17%
2022/11/10	55.6	10.34	13	10.37	10.21	42.6	13,686	0.31%
2022/11/09	239	10.73	10	10.75	10.77	229	12,868	1.78%	大買/鉅額交易
2022/11/08	9.3	10.80	11.1	10.90	10.71	-1.8	12,355	-0.01%
2022/11/07	37.5	11.05	0	0.00	11.01	37.5	11,667	0.32%
2022/11/04	0.2	11.07	0	0.00	11.19	0.2	11,046	0.00%
2022/11/03	0.2	11.40	0	0.00	11.40	0.2	10,539	0.00%
2022/11/02	11.2	11.51	0	0.00	11.51	11.2	10,483	0.11%
2022/11/01	0	0.00	1	11.65	11.57	-1	10,425	-0.01%
2022/10/31	25	11.48	0	0.00	11.35	25	10,402	0.24%
2022/10/26	1.2	11.23	3	11.24	11.20	-1.8	10,296	-0.02%
2022/10/25	2	11.00	0	0.00	11.37	2	10,191	0.02%
2022/10/24	2	11.43	4	11.68	11.34	-2	9,939	-0.02%
2022/10/21	6.2	11.88	7	12.13	11.82	-0.8	9,573	-0.01%
2022/10/20	0	0.00	6	12.25	12.27	-6	9,179	-0.07%
2022/10/19	4	12.34	5	12.41	12.34	-1	9,092	-0.01%
2022/10/18	0	0.00	1	12.47	12.47	-1	8,990	-0.01%
2022/10/17	7	12.39	0	0.00	12.33	7	8,991	0.08%
2022/10/14	5	12.61	1	12.54	12.61	4	8,869	0.05%
2022/10/13	7	12.34	0	0.00	12.25	7	8,820	0.08%
2022/10/12	2	12.15	0	0.00	12.44	2	8,658	0.02%
2022/10/11	11	12.24	2	12.40	12.14	9	8,544	0.11%
2022/10/07	21.4	12.69	1	12.33	12.33	20.4	8,213	0.25%
2022/10/06	19.5	12.99	0	0.00	12.93	19.5	7,495	0.26%
2022/10/05	3	13.10	0	0.00	13.06	3	7,060	0.04%
2022/10/04	6	13.02	5	13.10	13.05	1	6,743	0.01%
2022/10/03	3	13.23	0	0.00	13.11	3	6,429	0.05%
2022/09/30	2.3	13.37	0	0.00	13.38	2.3	6,330	0.04%
2022/09/29	2.2	13.75	0	0.00	13.76	2.2	6,274	0.03%
2022/09/28	30	13.98	100	13.77	13.79	-70	6,402	-1.09%
2022/09/27	0.2	14.05	12	14.05	14.09	-11.8	6,341	-0.19%
2022/09/26	0.2	14.28	0	0.00	14.07	0.2	6,326	0.00%
2022/09/23	2	14.45	0	0.00	14.43	2	6,261	0.03%
2022/09/22	1	14.35	2	14.36	14.38	-1	6,315	-0.02%
2022/09/21	3.2	14.40	200	14.40	14.41	-196.8	6,373	-3.09%	大賣/鉅額交易
2022/09/20	0.8	14.50	0	0.00	14.47	0.8	6,428	0.01%
2022/09/19	0	0.00	10	14.55	14.56	-10	6,628	-0.15%
2022/09/16	0	0.00	26	14.63	14.66	-26	6,712	-0.39%
2022/09/14	1	14.57	0	0.00	14.58	1	6,948	0.01%
2022/09/08	27.7	14.67	0	0.00	14.74	27.7	7,659	0.36%
2022/09/07	20	14.81	0	0.00	14.84	20	7,846	0.25%
2022/09/05	1	14.73	3	14.87	14.85	-2	8,299	-0.02%
2022/09/02	2	14.71	0	0.00	14.74	2	8,485	0.02%
2022/09/01	4	14.69	0	0.00	14.72	4	8,501	0.05%
2022/08/31	12	14.79	0	0.00	14.79	12	8,534	0.14%
2022/08/29	0.3	14.67	0	0.00	14.62	0.3	8,799	0.00%
2022/08/24	5	14.74	3	14.72	14.74	2	8,862	0.02%
2022/08/23	11	14.53	0	0.00	14.55	11	8,999	0.12%
2022/08/22	3.5	14.67	4	14.72	14.64	-0.5	9,237	-0.01%
2022/08/19	5	14.92	0	0.00	14.92	5	9,383	0.05%
2022/08/18	4	14.90	0	0.00	14.91	4	9,499	0.04%
2022/08/17	0	0.00	7	14.74	14.81	-7	9,595	-0.07%
2022/08/12	2	14.50	0	0.00	14.58	2	9,843	0.02%
2022/08/11	0	0.00	0.3	14.59	14.65	-0.3	9,830	0.00%
2022/08/10	1.2	14.52	0	0.00	14.52	1.2	10,055	0.01%
2022/08/09	0.7	14.56	3	14.50	14.51	-2.3	10,716	-0.02%
2022/08/05	16	14.50	1	14.49	14.49	15	11,612	0.13%
2022/08/04	5.3	14.50	0	0.00	14.45	5.3	11,637	0.05%
2022/08/03	2	14.36	0	0.00	14.38	2	11,567	0.02%
2022/08/02	2	14.24	0	0.00	14.25	2	11,712	0.02%
2022/08/01	4	13.97	0	0.00	14.18	4	11,801	0.03%
2022/07/27	5	13.73	0	0.00	13.77	5	11,990	0.04%
2022/07/26	18	13.76	1	13.76	13.80	17	11,998	0.14%
2022/07/25	1	13.78	0	0.00	13.76	1	12,104	0.01%
2022/07/22	9	13.90	0	0.00	13.85	9	12,144	0.07%
2022/07/21	5	13.79	10	13.81	13.89	-5	12,277	-0.04%
2022/07/20	14	13.80	0	0.00	13.84	14	12,668	0.11%
2022/07/19	5	13.67	0	0.00	13.60	5	12,681	0.04%
2022/07/18	3.5	13.77	0	0.00	13.73	3.5	12,737	0.03%
2022/07/15	0	0.00	4	13.70	13.76	-4	12,951	-0.03%
2022/07/14	2	13.57	14	13.60	13.61	-12	13,183	-0.09%
2022/07/13	5	13.59	0	0.00	13.64	5	13,277	0.04%
2022/07/12	4.4	13.42	0	0.00	13.48	4.4	13,391	0.03%
2022/07/07	0.4	13.31	0	0.00	13.40	0.4	13,348	0.00%
2022/07/06	6	13.57	0	0.00	13.51	6	13,284	0.05%
2022/07/05	0	0.00	19	13.81	13.78	-19	13,138	-0.14%
2022/07/04	0	0.00	20	13.81	13.83	-20	13,099	-0.15%
2022/07/01	4.6	13.77	0	0.00	13.67	4.6	13,168	0.03%
2022/06/29	3	13.87	1	13.90	13.90	2	13,079	0.02%
2022/06/28	5	13.88	0	0.00	13.87	5	12,995	0.04%
2022/06/27	4	13.80	0	0.00	13.85	4	13,002	0.03%
2022/06/24	3	13.75	1	13.76	13.77	2	12,778	0.02%
2022/06/23	2.2	13.65	0	0.00	13.63	2.2	12,767	0.02%
2022/06/22	5	13.73	0	0.00	13.72	5	12,676	0.04%
2022/06/21	4	13.67	0.5	13.79	13.79	3.5	12,527	0.03%
2022/06/20	4	13.83	0.3	13.98	13.78	3.8	12,279	0.03%
2022/06/17	29.2	13.82	2	13.82	13.80	27.2	12,160	0.22%
2022/06/16	4	14.03	0	0.00	14.01	4	11,853	0.03%
2022/06/15	14	14.09	0	0.00	14.07	14	11,650	0.12%
2022/06/14	10.2	14.19	0	0.00	14.27	10.2	11,297	0.09%
2022/06/13	1	14.48	2	14.66	14.46	-1	11,135	-0.01%
2022/06/10	0	0.00	20	14.91	14.88	-20	10,982	-0.18%
2022/06/08	0	0.00	6.2	14.77	14.90	-6.2	11,119	-0.06%
2022/06/07	3	14.66	0	0.00	14.66	3	11,050	0.03%
2022/06/06	10	14.75	0	0.00	14.83	10	10,896	0.09%
2022/06/02	5	14.86	0	0.00	14.87	5	10,868	0.05%
2022/06/01	7.8	14.78	0	0.00	14.78	7.8	10,933	0.07%
2022/05/31	7	14.72	0	0.00	14.73	7	10,895	0.06%
2022/05/30	0	0.00	3	14.83	14.82	-3	10,705	-0.03%
2022/05/27	7	14.77	0.3	14.80	14.77	6.7	10,475	0.06%
2022/05/26	9	14.72	1	14.66	14.76	8	10,225	0.08%
2022/05/25	3	14.51	1	14.52	14.51	2	10,024	0.02%
2022/05/24	9	14.38	0	0.00	14.37	9	9,971	0.09%
2022/05/23	1.5	14.55	10	14.52	14.47	-8.5	9,772	-0.09%
2022/05/20	8	14.71	0	0.00	14.72	8	9,709	0.08%
2022/05/19	13	14.35	2	14.34	14.53	11	9,682	0.11%
2022/05/18	35	14.45	2	14.46	14.61	33	9,554	0.35%
2022/05/17	37	14.02	23	14.04	14.00	14	9,290	0.15%
2022/05/16	23	14.30	10	14.32	14.31	13	8,639	0.15%
2022/05/13	16.6	14.72	0	0.00	14.75	16.6	8,213	0.20%
2022/05/12	3	14.98	1	15.01	15.00	2	7,777	0.03%
2022/05/11	16	15.23	6	15.30	15.19	10	7,681	0.13%
2022/05/10	2	15.02	0	0.00	15.21	2	7,616	0.03%
2022/05/09	13.3	15.38	0	0.00	15.31	13.3	7,373	0.18%
2022/05/06	4	15.76	0	0.00	15.81	4	7,177	0.06%
2022/05/05	11	15.83	0	0.00	15.77	11	7,170	0.15%
2022/05/04	1.1	15.85	0	0.00	15.94	1.1	7,068	0.02%
2022/05/03	1	15.93	0	0.00	15.95	1	7,205	0.01%
2022/04/29	1.1	15.85	0	0.00	15.98	1.1	7,423	0.01%
2022/04/28	0	0.00	3	15.79	15.80	-3	7,380	-0.04%
2022/04/27	10	15.51	14	15.55	15.45	-4	7,442	-0.05%
2022/04/26	16.1	15.52	5	15.53	15.45	11.1	7,856	0.14%
2022/04/25	0	0.00	10	16.02	15.92	-10	7,824	-0.13%
2022/04/22	0	0.00	1	16.18	16.18	-1	7,836	-0.01%
2022/04/21	16	16.18	4	16.23	16.20	12	7,835	0.15%
2022/04/20	6	16.44	0	0.00	16.43	6	7,614	0.08%
2022/04/19	2	16.68	0	0.00	16.72	2	7,662	0.03%
2022/04/18	12	16.81	0	0.00	16.75	12	7,666	0.16%
2022/04/13	5	17.00	1	17.04	17.07	4	7,643	0.05%
2022/04/08	3	17.20	0	0.00	17.20	3	7,718	0.04%
2022/04/06	0	0.00	2	17.30	17.33	-2	7,675	-0.03%
2022/03/31	1	17.00	0	0.00	17.02	1	7,723	0.01%
2022/03/30	2.3	17.04	0	0.00	17.01	2.3	7,818	0.03%
2022/03/29	0	0.00	1	17.10	17.09	-1	7,842	-0.01%
2022/03/28	7	17.07	0	0.00	17.04	7	7,848	0.09%
2022/03/24	3	17.24	1	17.19	17.23	2	7,891	0.03%
2022/03/23	0	0.00	4	17.29	17.34	-4	7,937	-0.05%
2022/03/22	0.4	17.10	0	0.00	17.21	0.4	7,894	0.00%
2022/03/21	4	16.93	25	16.87	16.94	-21	7,865	-0.27%
2022/03/18	25	16.80	0	0.00	16.78	25	7,915	0.32%
2022/03/17	3	16.96	4	16.98	16.93	-1	7,860	-0.01%
2022/03/16	0.1	16.84	2	16.82	16.80	-1.9	7,864	-0.02%
2022/03/15	18	16.73	6.7	16.73	16.72	11.3	7,839	0.14%
2022/03/14	7	16.84	0	0.00	16.80	7	7,815	0.09%
2022/03/11	5	17.07	0	0.00	17.05	5	7,814	0.06%
2022/03/09	5	17.05	0	0.00	17.09	5	8,016	0.06%
2022/03/08	1	17.05	5	17.10	17.07	-4	8,032	-0.05%
2022/03/07	5	17.07	0	0.00	17.19	5	7,960	0.06%
2022/03/04	0.1	17.21	0	0.00	17.21	0.1	7,876	0.00%
2022/03/01	4	17.13	2	17.14	17.15	2	8,310	0.02%
2022/02/25	0	0.00	2	17.10	17.11	-2	8,397	-0.02%
2022/02/24	1	17.13	10	17.05	17.02	-9	8,438	-0.11%
2022/02/23	1	17.17	0	0.00	17.21	1	8,479	0.01%
2022/02/22	0.1	17.15	0	0.00	17.07	0.1	8,560	0.00%
2022/02/21	0	0.00	13	17.28	17.27	-13	8,566	-0.15%
2022/02/18	0	0.00	6	17.24	17.22	-6	8,556	-0.07%
2022/02/17	5.8	17.22	12	17.16	17.18	-6.2	8,637	-0.07%
2022/02/16	2	17.20	0	0.00	17.21	2	8,694	0.02%
2022/02/15	7	17.02	2	17.00	17.02	5	8,690	0.06%
2022/02/11	3	17.25	0	0.00	17.24	3	8,683	0.03%
2022/02/10	5	17.32	0	0.00	17.33	5	8,716	0.06%
2022/02/08	15.2	17.27	9	17.29	17.25	6.2	8,893	0.07%
2022/02/07	0	0.00	2	17.20	17.39	-2	8,926	-0.02%
2022/01/26	0	0.00	7	16.98	17.08	-7	8,948	-0.08%
2022/01/25	12.2	16.57	23	16.58	16.58	-10.8	8,926	-0.12%
2022/01/24	20	16.89	63	17.03	16.80	-43	8,800	-0.49%
2022/01/21	1.6	17.06	70	17.08	17.04	-68.4	8,754	-0.78%
2022/01/20	9	16.94	0	0.00	17.05	9	8,846	0.10%
2022/01/19	85.1	16.80	1	16.90	16.88	84.1	8,791	0.96%
2022/01/18	81	17.15	6	17.17	17.15	75	8,248	0.91%
2022/01/17	34	17.41	0	0.00	17.45	34	7,884	0.43%
2022/01/14	8.6	17.54	0	0.00	17.55	8.6	7,747	0.11%
2022/01/13	1	17.75	0	0.00	17.65	1	7,704	0.01%
2022/01/12	15.4	17.65	0	0.00	17.55	15.4	7,625	0.20%
2022/01/11	0	0.00	1	17.89	17.87	-1	7,373	-0.01%
2022/01/10	0	0.00	1	18.07	18.07	-1	7,351	-0.01%
2022/01/06	1	17.96	3	18.07	18.06	-2	7,459	-0.03%
2021/12/30	2	17.64	0	0.00	17.64	2	7,860	0.03%
2021/12/29	0	0.00	0.3	17.68	17.65	-0.3	7,941	0.00%
2021/12/28	0	0.00	2	17.69	17.73	-2	7,993	-0.03%
2021/12/27	4	17.53	0	0.00	17.53	4	7,911	0.05%
2021/12/24	2	17.46	10	17.49	17.48	-8	7,927	-0.10%
2021/12/23	10.2	17.56	0	0.00	17.49	10.2	7,906	0.13%
2021/12/22	1	17.73	0	0.00	17.72	1	7,930	0.01%
2021/12/16	0	0.00	3	17.67	17.63	-3	8,017	-0.04%
2021/12/15	4	17.62	2	17.60	17.63	2	8,092	0.02%
2021/12/14	0	0.00	1	17.60	17.64	-1	8,117	-0.01%
2021/12/13	0	0.00	2	17.51	17.54	-2	8,116	-0.02%
2021/12/09	3	17.41	0	0.00	17.45	3	8,119	0.04%
2021/12/08	12	17.40	17	17.39	17.44	-5	8,184	-0.06%
2021/12/07	27	17.14	1	17.11	17.23	26	8,164	0.32%
2021/12/06	27	17.38	10	17.31	17.31	17	8,013	0.21%
2021/12/03	5	17.76	0	0.00	17.76	5	7,850	0.06%
2021/12/02	0	0.00	2	17.78	17.79	-2	7,917	-0.03%
2021/11/29	12	17.67	17	17.68	17.72	-5	7,894	-0.06%
2021/11/26	0.2	17.90	17	17.95	17.86	-16.8	7,700	-0.22%
2021/11/25	0	0.00	12	17.74	17.82	-12	7,565	-0.16%
2021/11/24	1	17.48	14	17.54	17.63	-13	7,559	-0.17%
2021/11/23	12	17.26	0	0.00	17.31	12	7,582	0.16%
2021/11/22	1	17.39	250	17.34	17.35	-249	7,583	-3.28%	大賣/鉅額交易
2021/11/19	4	17.49	6	17.49	17.50	-2	7,536	-0.03%
2021/11/18	0	0.00	5	17.48	17.55	-5	7,729	-0.06%
2021/11/17	6	17.49	15	17.46	17.50	-9	7,916	-0.11%
2021/11/16	1	17.43	0	0.00	17.49	1	8,312	0.01%
2021/11/12	3	17.37	4	17.43	17.37	-1	8,518	-0.01%
2021/11/10	1	17.32	1	17.36	17.32	0	8,886	0.00%
2021/11/09	1	17.45	0	0.00	17.46	1	9,092	0.01%
2021/11/08	0	0.00	20	17.35	17.50	-20	9,200	-0.22%
2021/11/05	2	17.23	0	0.00	17.25	2	9,386	0.02%
2021/11/04	2	17.11	0	0.00	17.11	2	9,790	0.02%
2021/11/02	0	0.00	1	17.13	17.23	-1	9,918	-0.01%
2021/11/01	0	0.00	6	17.24	17.22	-6	9,940	-0.06%
2021/10/29	0	0.00	4	17.13	17.14	-4	9,996	-0.04%
2021/10/28	1	16.90	11	16.97	17.03	-10	10,027	-0.10%
2021/10/27	70	16.81	7	16.74	16.84	63	9,967	0.63%
2021/10/26	4	16.58	0	0.00	16.54	4	10,011	0.04%
2021/10/19	32.2	16.78	1	16.75	16.78	31.2	10,562	0.30%
2021/10/18	3	16.77	0	0.00	16.83	3	10,737	0.03%
2021/10/15	0	0.00	9	16.87	16.85	-9	10,956	-0.08%
2021/10/14	22	16.80	4	16.80	16.80	18	11,598	0.16%
2021/10/12	20	16.84	0	0.00	16.91	20	12,489	0.16%
2021/10/08	0	0.00	10	16.42	16.44	-10	12,525	-0.08%
2021/10/07	32	16.44	0	0.00	16.42	32	13,139	0.24%
2021/10/06	0	0.00	1	16.34	16.34	-1	13,555	-0.01%
2021/10/05	2	16.18	0	0.00	16.20	2	14,363	0.01%
2021/10/01	2.2	16.07	5	16.12	16.07	-2.8	14,655	-0.02%
2021/09/28	5	15.98	0	0.00	16.06	5	15,703	0.03%
2021/09/27	5	16.14	0	0.00	16.17	5	15,768	0.03%
2021/09/23	0	0.00	12	16.23	16.21	-12	16,148	-0.07%
2021/09/22	1	16.11	1.1	16.07	16.11	-0.1	16,340	0.00%
2021/09/16	10	16.23	10	16.22	16.23	0	16,510	0.00%
2021/09/15	0	0.00	8	16.07	16.10	-8	16,558	-0.05%
2021/09/14	11	16.12	0	0.00	16.11	11	16,791	0.07%
2021/09/13	1	16.16	0	0.00	16.12	1	16,964	0.01%
2021/09/09	2	16.13	1	16.16	16.13	1	17,336	0.01%
2021/09/08	4	16.12	0	0.00	16.11	4	17,425	0.02%
2021/09/06	8	16.24	2	16.22	16.23	6	17,786	0.03%
2021/09/03	11	16.22	0	0.00	16.23	11	17,756	0.06%
2021/09/02	0	0.00	1	16.22	16.21	-1	17,795	-0.01%
2021/09/01	2	16.20	1	16.18	16.26	1	18,001	0.01%
2021/08/30	0	0.00	2	16.17	16.15	-2	18,239	-0.01%
2021/08/27	4.1	16.01	0	0.00	16.05	4.1	18,350	0.02%
2021/08/26	0	0.00	5	16.16	16.15	-5	18,293	-0.03%
2021/08/25	2.1	16.00	3	16.00	15.98	-0.9	18,360	0.00%
2021/08/24	9.2	15.95	10	15.98	15.95	-0.8	18,403	0.00%
2021/08/23	4	16.18	29	16.11	16.11	-25	18,318	-0.14%
2021/08/20	0.1	16.62	11	16.61	16.36	-10.9	18,108	-0.06%
2021/08/19	0	0.00	11	16.35	16.36	-11	17,746	-0.06%
2021/08/18	0	0.00	33	16.36	16.44	-33	17,632	-0.19%
2021/08/17	2	16.49	6	16.50	16.39	-4	17,512	-0.02%
2021/08/16	0	0.00	37	16.42	16.44	-37	17,417	-0.21%
2021/08/11	0.1	16.57	47	16.49	16.58	-46.9	17,003	-0.28%
2021/08/10	0	0.00	31	16.49	16.55	-31	16,813	-0.18%
2021/08/09	4	16.16	22	16.11	16.23	-18	16,516	-0.11%
2021/08/05	8	16.13	17	16.13	16.14	-9	16,429	-0.05%
2021/08/04	4	16.23	21	16.22	16.21	-17	16,642	-0.10%
2021/08/03	14	16.03	0.1	16.10	16.13	13.9	16,703	0.08%
2021/08/02	0	0.00	11	15.95	16.01	-11	16,597	-0.07%
2021/07/30	13	15.79	17	15.76	15.85	-4	16,647	-0.02%
2021/07/29	14	15.73	0	0.00	15.74	14	16,755	0.08%
2021/07/28	6	15.68	11	15.64	15.64	-5	16,821	-0.03%
2021/07/27	22	15.65	1	15.61	15.72	21	17,025	0.12%
2021/07/26	3	15.49	20	15.48	15.49	-17	17,482	-0.10%
2021/07/23	2	15.84	1	15.82	15.72	1	17,839	0.01%
2021/07/22	305	15.67	18	15.67	15.69	287	18,370	1.56%	大買/鉅額交易
2021/07/21	21	15.59	14	15.60	15.61	7	18,841	0.04%
2021/07/20	38	15.29	7	15.30	15.27	31	19,392	0.16%
2021/07/19	16	15.53	29	15.50	15.53	-13	19,554	-0.07%
2021/07/16	37.1	15.68	1	15.78	15.79	36.1	19,740	0.18%
2021/07/15	9	15.64	1	15.68	15.66	8	19,976	0.04%
2021/07/14	28.9	15.62	0	0.00	15.56	28.9	21,265	0.14%
2021/07/13	24	15.83	122	15.76	15.77	-98	23,780	-0.41%	大賣/
2021/07/12	31	16.03	1	15.97	15.97	30	23,627	0.13%
2021/07/09	2	16.38	0	0.00	16.37	2	23,058	0.01%
2021/07/08	8	16.57	0	0.00	16.51	8	23,256	0.03%
2021/07/07	37	16.35	0	0.00	16.33	37	23,318	0.16%
2021/07/06	0.3	16.85	2	16.79	16.80	-1.7	23,069	-0.01%
2021/07/05	12	17.01	5.3	16.89	16.95	6.7	23,188	0.03%
2021/07/02	2	17.02	1	17.10	17.13	1	23,000	0.00%
2021/07/01	1	16.85	1.4	16.87	16.86	-0.4	23,139	0.00%
2021/06/30	9	16.97	0	0.00	16.98	9	23,294	0.04%
2021/06/29	25	16.69	3	16.70	16.81	22	23,402	0.09%
2021/06/28	1	16.58	8	16.55	16.58	-7	23,536	-0.03%
2021/06/24	4	16.33	0	0.00	16.32	4	24,042	0.02%
2021/06/23	11	16.44	1	16.38	16.36	10	24,336	0.04%
2021/06/22	1	16.34	1	16.27	16.34	0	24,478	0.00%
2021/06/21	6.7	16.15	0	0.00	16.19	6.7	24,686	0.03%
2021/06/18	0	0.00	14	16.17	16.20	-14	24,922	-0.06%
2021/06/17	10.2	15.99	0	0.00	15.94	10.2	25,037	0.04%
2021/06/16	11.1	16.12	0	0.00	16.01	11.1	25,399	0.04%
2021/06/15	1	16.01	11	15.92	16.12	-10	25,698	-0.04%
2021/06/11	0	0.00	1	15.71	15.70	-1	25,737	0.00%
2021/06/10	0	0.00	2	15.61	15.59	-2	26,195	-0.01%
2021/06/09	10	15.57	0	0.00	15.59	10	26,724	0.04%
2021/06/08	13.1	15.80	0	0.00	15.82	13.1	27,005	0.05%
2021/06/07	16	15.93	37	15.79	15.78	-21	27,546	-0.08%
2021/06/04	6.5	15.75	30	15.73	15.78	-23.5	27,823	-0.08%
2021/06/03	2.5	15.63	2	15.64	15.64	0.5	28,237	0.00%
2021/06/02	0.5	15.62	26	15.58	15.57	-25.5	28,868	-0.09%
2021/06/01	2	15.55	1	15.60	15.58	1	29,479	0.00%
2021/05/31	5	15.49	1	15.62	15.45	4	30,091	0.01%
2021/05/28	5	15.43	3	15.42	15.45	2	30,633	0.01%
2021/05/27	2.1	15.48	0	0.00	15.48	2.1	31,490	0.01%
2021/05/26	53	15.52	2	15.58	15.51	51	32,429	0.16%
2021/05/25	52	15.49	2	15.50	15.51	50	33,424	0.15%
2021/05/24	6.5	15.38	6	15.44	15.43	0.5	34,450	0.00%
2021/05/21	13	15.35	6	15.34	15.37	7	35,572	0.02%
2021/05/20	3	15.11	0	0.00	15.11	3	36,705	0.01%
2021/05/19	2.1	15.10	0	0.00	15.10	2.1	38,054	0.01%
2021/05/18	10	15.10	3	15.14	15.14	7	39,554	0.02%
2021/05/17	14.5	15.12	15	15.08	15.08	-0.5	41,069	0.00%
2021/05/14	5	15.24	1	15.24	15.24	4	42,480	0.01%
2021/05/13	31	15.13	35	15.26	15.26	-4	44,424	-0.01%
2021/05/12	23.1	15.16	7	15.14	15.15	16.1	46,373	0.03%
2021/05/11	26.6	15.40	0	0.00	15.38	26.6	47,834	0.06%
2021/05/10	10	15.48	5	15.49	15.50	5	50,017	0.01%
2021/05/07	13	15.62	5	15.65	15.57	8	52,920	0.02%
2021/05/06	0.3	15.66	9	15.66	15.68	-8.7	55,981	-0.02%
2021/05/05	53	15.56	1	15.56	15.57	52	59,247	0.09%
2021/05/04	2.5	15.40	5	15.44	15.40	-2.5	63,631	0.00%
2021/05/03	27.5	15.40	12	15.53	15.52	15.5	67,693	0.02%
2021/04/29	108.1	15.37	25	15.40	15.35	83.1	70,822	0.12%	大買/
2021/04/28	94.1	15.53	5	15.53	15.50	89.1	74,738	0.12%
2021/04/27	14.1	15.60	0	0.00	15.60	14.1	79,267	0.02%
2021/04/26	62	15.83	0	0.00	15.85	62	85,029	0.07%
2021/04/23	30.3	15.79	1	15.78	15.73	29.3	91,362	0.03%
2021/04/22	22	16.23	60	16.25	16.02	-38	100,844	-0.04%
2021/04/21	31.7	16.27	4	16.29	16.26	27.7	115,846	0.02%
2021/04/20	29.2	16.98	94	17.01	16.85	-64.8	150,211	-0.04%
2021/04/19	116	16.31	788	16.30	17.91	-672	193,276	-0.35%	大買/大賣/鉅額交易