富邦越南 (00885)-凱基-高美館券商分點個股進出

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
12.35
漲跌
▲0.11
漲幅
+0.90%
成交量
9,570張
產業
上市
339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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	2	12.34	0	0.00	12.35	2	10,838	0.02%
2024/05/17	0	0.00	14	12.22	12.24	-14	11,070	-0.13%
2024/05/16	0	0.00	71.3	12.17	12.16	-71.3	11,207	-0.64%
2024/05/15	20	12.02	21	12.06	12.04	-1	11,202	-0.01%
2024/05/14	0	0.00	5	12.12	12.04	-5	11,291	-0.04%
2024/05/13	8	12.02	25	12.07	12.01	-17	11,274	-0.15%
2024/05/10	19	12.12	0	12.10	12.07	19	11,205	0.17%
2024/05/09	10	12.14	35.1	12.22	12.15	-25.1	11,132	-0.23%
2024/05/08	0	0.00	52.3	12.11	12.10	-52.3	11,088	-0.47%
2024/05/07	0	0.00	4	12.07	12.08	-4	11,050	-0.04%
2024/05/06	2	12.02	11.5	11.99	12.02	-9.5	11,026	-0.09%
2024/05/03	1	11.89	28.1	11.92	11.96	-27.1	10,959	-0.25%
2024/05/02	180	11.84	120	11.86	11.83	60	10,934	0.55%	大買/大賣/
2024/04/30	62	11.89	4	11.90	11.89	58	10,925	0.53%
2024/04/29	8	11.89	0	0.00	11.92	8	10,985	0.07%
2024/04/26	10	11.87	0	0.00	11.89	10	11,002	0.09%
2024/04/25	0	0.00	1	11.76	11.75	-1	11,000	-0.01%
2024/04/24	12.2	11.64	12	11.72	11.76	0.2	11,002	0.00%
2024/04/22	1	11.55	6	11.61	11.63	-5	11,031	-0.05%
2024/04/19	2.1	11.54	0	0.00	11.52	2.1	11,011	0.02%
2024/04/18	11.1	11.70	0	0.00	11.74	11.1	10,913	0.10%
2024/04/16	37.1	11.95	7.3	11.95	11.90	29.8	10,650	0.28%
2024/04/15	35	12.52	8	12.60	12.50	27	10,230	0.26%
2024/04/12	2	12.57	10	12.56	12.57	-8	10,188	-0.08%
2024/04/11	6.2	12.45	2	12.48	12.50	4.2	10,199	0.04%
2024/04/10	6	12.53	25	12.57	12.53	-19	10,346	-0.18%
2024/04/09	6	12.46	0	0.00	12.45	6	10,361	0.06%
2024/04/08	12.3	12.46	10	12.51	12.48	2.3	10,358	0.02%
2024/04/03	0	0.00	30	12.81	12.68	-30	10,281	-0.29%
2024/04/02	3	12.71	12	12.76	12.70	-9	10,339	-0.09%
2024/04/01	25.1	12.72	0	0.00	12.71	25.1	10,314	0.24%
2024/03/29	4	12.86	0	0.00	12.82	4	10,327	0.04%
2024/03/28	0	0.00	36	12.93	12.85	-36	10,424	-0.35%
2024/03/27	0.2	12.80	2	12.83	12.76	-1.8	10,360	-0.02%
2024/03/26	4	12.71	4	12.73	12.76	0	10,316	0.00%
2024/03/25	20.4	12.85	1	12.86	12.81	19.4	10,376	0.19%
2024/03/22	3	12.81	11	12.82	12.82	-8	10,424	-0.08%
2024/03/21	40	12.61	97	12.69	12.69	-57	10,360	-0.55%
2024/03/19	0	0.00	10	12.48	12.56	-10	10,501	-0.10%
2024/03/18	39	12.36	0	0.00	12.29	39	10,354	0.38%
2024/03/15	76.1	12.62	36	12.67	12.53	40.1	10,153	0.39%
2024/03/14	12	12.66	26	12.69	12.74	-14	10,067	-0.14%
2024/03/13	0	0.00	5	12.50	12.52	-5	9,917	-0.05%
2024/03/12	29	12.44	0	0.00	12.44	29	9,916	0.29%
2024/03/11	1	12.48	15.9	12.55	12.55	-14.9	9,805	-0.15%
2024/03/07	0	0.00	5.3	12.53	12.60	-5.3	9,614	-0.06%
2024/03/06	0	0.00	33	12.63	12.61	-33	9,520	-0.35%
2024/03/05	0.1	12.55	0.5	12.59	12.58	-0.4	9,461	0.00%
2024/03/04	0	0.00	20	12.60	12.62	-20	9,433	-0.21%
2024/03/01	5	12.51	0	0.00	12.54	5	9,453	0.05%
2024/02/29	6	12.53	30.1	12.52	12.48	-24.1	9,402	-0.26%
2024/02/27	1	12.20	25	12.18	12.23	-24	9,222	-0.26%
2024/02/26	21	12.09	10	12.08	12.07	11	9,143	0.12%
2024/02/23	0	0.00	35	12.33	12.33	-35	8,998	-0.39%
2024/02/22	174.5	12.30	5	12.29	12.28	169.5	9,022	1.88%	大買/鉅額交易
2024/02/21	0	0.00	1	12.35	12.29	-1	9,370	-0.01%
2024/02/20	24	12.33	4	12.22	12.31	20	9,248	0.22%
2024/02/19	6	11.91	71.1	12.01	12.05	-65.1	9,010	-0.72%
2024/02/16	50	11.91	10	11.95	11.93	40	9,058	0.44%
2024/02/15	2	11.91	36	11.88	11.91	-34	8,992	-0.38%
2024/02/02	10	11.76	3	11.78	11.76	7	8,976	0.08%
2024/01/30	2	11.72	5	11.74	11.73	-3	9,326	-0.03%
2024/01/29	1	11.79	1	11.78	11.78	0	9,517	0.00%
2024/01/25	2	11.81	0	0.00	11.80	2	10,036	0.02%
2024/01/23	16	11.86	23.1	11.89	11.86	-7.1	10,639	-0.07%
2024/01/22	5	11.89	25	11.96	11.89	-20	10,788	-0.19%
2024/01/19	0	0.00	3	11.91	11.91	-3	11,145	-0.03%
2024/01/18	0	0.00	1	11.81	11.82	-1	11,659	-0.01%
2024/01/17	0.1	11.73	34	11.88	11.81	-33.9	11,638	-0.29%
2024/01/16	6	11.69	16	11.74	11.72	-10	11,517	-0.09%
2024/01/15	3	11.71	21	11.73	11.72	-18	11,577	-0.16%
2024/01/12	6	11.64	0	0.00	11.66	6	11,819	0.05%
2024/01/11	14	11.80	20	11.83	11.82	-6	12,064	-0.05%
2024/01/10	0	0.00	2	11.85	11.86	-2	12,156	-0.02%
2024/01/09	73	11.87	0	0.00	11.86	73	12,165	0.60%
2024/01/08	0	0.00	51.2	11.95	11.91	-51.2	12,180	-0.42%
2024/01/05	1	11.90	17.4	11.87	11.88	-16.4	12,194	-0.13%
2024/01/04	1	11.92	87.1	11.89	11.94	-86.1	12,221	-0.70%
2024/01/03	11	11.69	0	0.00	11.72	11	12,132	0.09%
2024/01/02	7	11.77	2	11.80	11.73	5	12,210	0.04%
2023/12/29	2.5	11.76	1	11.73	11.76	1.5	12,144	0.01%
2023/12/27	32	11.73	22	11.74	11.72	10	12,314	0.08%
2023/12/26	1	11.71	0	0.00	11.72	1	12,394	0.01%
2023/12/25	1	11.68	45	11.64	11.66	-44	12,451	-0.35%
2023/12/21	11	11.56	1	11.56	11.57	10	12,914	0.08%
2023/12/20	30	11.58	20	11.57	11.58	10	13,075	0.08%
2023/12/19	4	11.49	43	11.50	11.50	-39	13,470	-0.29%
2023/12/18	2.9	11.60	30	11.62	11.60	-27.1	13,482	-0.20%
2023/12/15	49	11.71	9	11.70	11.70	40	13,340	0.30%
2023/12/14	52	11.83	0	0.00	11.80	52	13,258	0.39%
2023/12/13	0	0.00	1	11.90	11.90	-1	13,296	-0.01%
2023/12/12	113.2	11.93	9	11.98	11.91	104.2	13,442	0.78%	大買/鉅額交易
2023/12/11	1	11.90	3	11.89	11.90	-2	13,687	-0.01%
2023/12/08	64	11.82	51	11.86	11.85	13	13,741	0.09%
2023/12/07	6.2	11.84	25	11.77	11.79	-18.8	13,867	-0.14%
2023/12/06	15.1	11.85	26	11.90	11.90	-10.9	13,893	-0.08%
2023/12/05	21	11.82	10	11.92	11.83	11	13,906	0.08%
2023/12/04	10	11.77	64	11.79	11.87	-54	14,077	-0.38%
2023/12/01	1	11.59	10.1	11.56	11.62	-9.1	14,108	-0.06%
2023/11/30	15	11.67	13	11.71	11.72	2	14,121	0.01%
2023/11/28	25	11.57	21	11.55	11.55	4	14,210	0.03%
2023/11/27	21	11.68	22	11.68	11.65	-1	14,233	-0.01%
2023/11/24	53	11.61	78	11.62	11.63	-25	14,410	-0.17%
2023/11/22	2	11.76	0	0.00	11.78	2	14,502	0.01%
2023/11/21	11	11.77	5	11.76	11.78	6	14,650	0.04%
2023/11/20	21.3	11.70	3	11.73	11.75	18.3	14,763	0.12%
2023/11/17	11.1	12.01	10	12.08	12.03	1.1	14,590	0.01%
2023/11/16	1	12.01	1	12.02	12.02	0	15,045	0.00%
2023/11/15	10	12.17	20.1	12.21	12.23	-10.1	15,941	-0.06%
2023/11/14	0	0.00	4	12.03	12.03	-4	16,481	-0.02%
2023/11/13	20	12.04	1	12.09	11.99	19	16,650	0.11%
2023/11/10	1	11.96	7	11.96	11.95	-6	16,804	-0.04%
2023/11/09	5	11.94	26.4	12.03	12.05	-21.4	16,835	-0.13%
2023/11/08	1	11.65	0	0.00	11.63	1	17,037	0.01%
2023/11/07	1	11.70	0	0.00	11.70	1	17,250	0.01%
2023/11/03	12	11.59	35.1	11.58	11.57	-23.1	17,415	-0.13%
2023/11/02	40	11.19	0	0.00	11.34	40	17,341	0.23%
2023/11/01	14.1	11.02	7	11.02	11.05	7.1	17,309	0.04%
2023/10/31	13	11.12	3	11.19	11.13	10	17,200	0.06%
2023/10/30	15	11.26	2	11.28	11.25	13	17,376	0.07%
2023/10/27	28.1	11.31	0	0.00	11.34	28.1	17,454	0.16%
2023/10/26	36	11.54	40	11.85	11.40	-4	17,253	-0.02%
2023/10/25	40	12.02	3	12.04	12.01	37	16,867	0.22%
2023/10/24	2	11.85	8	11.82	11.88	-6	17,056	-0.04%
2023/10/23	1	11.96	1	11.94	11.82	0	17,115	0.00%
2023/10/20	6.2	11.69	0	0.00	11.67	6.2	17,253	0.04%
2023/10/19	16.3	11.96	1	11.97	11.89	15.3	17,264	0.09%
2023/10/18	15	12.27	1	12.30	12.27	14	17,011	0.08%
2023/10/17	0.3	12.56	2	12.57	12.58	-1.7	16,957	-0.01%
2023/10/16	1	12.59	2	12.60	12.58	-1	17,016	-0.01%
2023/10/13	3	12.60	0	0.00	12.56	3	17,073	0.02%
2023/10/12	2	12.66	8	12.65	12.73	-6	17,089	-0.04%
2023/10/06	14.2	12.23	0	0.00	12.22	14.2	17,191	0.08%
2023/10/05	0	0.00	2	12.44	12.42	-2	17,114	-0.01%
2023/10/04	1	12.15	0	0.00	12.37	1	17,208	0.01%
2023/10/03	3	12.47	0	0.00	12.40	3	17,203	0.02%
2023/09/28	2	12.48	0	0.00	12.44	2	17,291	0.01%
2023/09/27	11.1	12.33	0	0.00	12.37	11.1	17,195	0.06%
2023/09/26	76.3	12.50	0	0.00	12.46	76.3	17,121	0.45%
2023/09/25	2.2	12.99	0	0.00	13.01	2.2	16,704	0.01%
2023/09/22	20.2	13.00	2	12.96	12.95	18.2	16,701	0.11%
2023/09/21	19	13.42	16	13.49	13.40	3	16,411	0.02%
2023/09/20	0	0.00	1	13.36	13.37	-1	16,443	-0.01%
2023/09/19	3.3	13.30	2	13.30	13.29	1.3	16,565	0.01%
2023/09/18	1.3	13.42	4	13.45	13.29	-2.7	16,897	-0.02%
2023/09/15	25.1	13.57	0	0.00	13.45	25.1	16,802	0.15%
2023/09/14	46.1	13.62	0	0.00	13.56	46.1	16,734	0.28%
2023/09/13	3.1	13.91	0	0.00	13.84	3.1	16,588	0.02%
2023/09/12	14	13.73	11	13.70	13.74	3	16,671	0.02%
2023/09/11	5	13.82	0	0.00	13.91	5	16,692	0.03%
2023/09/08	17	13.89	1	13.90	13.90	16	16,784	0.10%
2023/09/07	0	0.00	60	13.98	13.87	-60	16,997	-0.35%
2023/09/05	0	0.00	10.1	13.77	13.75	-10.1	16,971	-0.06%
2023/09/04	2	13.67	21	13.63	13.65	-19	17,189	-0.11%
2023/09/01	0.3	13.68	6	13.67	13.64	-5.7	17,380	-0.03%
2023/08/31	1	13.68	1.2	13.68	13.69	-0.2	17,426	0.00%
2023/08/30	3	13.50	17	13.48	13.38	-14	17,464	-0.08%
2023/08/29	2	13.55	1	13.55	13.39	1	17,419	0.01%
2023/08/28	33	13.40	1.1	13.38	13.39	31.9	17,211	0.19%
2023/08/25	0	0.00	3	13.22	13.19	-3	17,126	-0.02%
2023/08/24	0	0.00	4.2	13.18	13.19	-4.2	16,962	-0.02%
2023/08/23	0	0.00	45	13.27	13.16	-45	16,802	-0.27%
2023/08/22	5	12.94	219	13.13	12.93	-214	16,605	-1.29%	大賣/鉅額交易
2023/08/21	45.4	13.16	66.7	13.19	13.21	-21.3	16,193	-0.13%
2023/08/18	62	13.64	13	13.73	13.56	49	15,283	0.32%
2023/08/17	2	14.03	64.4	14.00	14.03	-62.4	14,547	-0.43%
2023/08/16	101.2	13.96	141.2	13.88	13.95	-40	14,422	-0.28%	大買/大賣/
2023/08/15	10.5	14.07	4	14.08	13.92	6.5	14,344	0.05%
2023/08/14	1	14.03	13.2	13.96	14.00	-12.2	14,240	-0.09%
2023/08/11	2.6	13.71	15	13.73	13.74	-12.4	13,871	-0.09%
2023/08/10	0	0.00	125.5	13.80	13.81	-125.5	13,800	-0.91%	大賣/鉅額交易
2023/08/09	3	13.98	12	13.92	13.85	-9	13,987	-0.06%
2023/08/08	2	13.94	9.2	13.95	13.97	-7.2	13,927	-0.05%
2023/08/07	0	0.00	10	13.83	13.83	-10	13,862	-0.07%
2023/08/04	15.3	13.53	0.1	13.60	13.60	15.2	13,756	0.11%
2023/08/02	35.3	13.61	78	13.55	13.52	-42.7	13,539	-0.32%
2023/08/01	5	13.77	8.3	13.77	13.85	-3.3	13,145	-0.03%
2023/07/31	1	13.50	2.2	13.44	13.54	-1.2	12,969	-0.01%
2023/07/28	100	13.20	36.6	13.20	13.29	63.4	12,789	0.50%
2023/07/27	51.6	13.24	10	13.23	13.10	41.6	12,593	0.33%
2023/07/26	0	0.00	5	13.16	13.16	-5	12,467	-0.04%
2023/07/25	4.2	13.22	0.2	13.18	13.16	4	12,423	0.03%
2023/07/24	52	13.08	8.1	13.11	13.17	43.9	12,315	0.36%
2023/07/21	2.1	12.81	18	12.80	12.83	-15.9	12,557	-0.13%
2023/07/20	2.2	12.77	10	12.72	12.72	-7.8	12,498	-0.06%
2023/07/19	0	0.00	31.1	12.82	12.79	-31.1	12,471	-0.25%
2023/07/18	1.3	12.73	0	0.00	12.73	1.3	12,431	0.01%
2023/07/17	4.2	12.76	43.1	12.73	12.76	-38.9	12,347	-0.32%
2023/07/14	6	12.70	19.2	12.71	12.66	-13.2	12,274	-0.11%
2023/07/13	22	12.64	28.1	12.64	12.63	-6.1	12,216	-0.05%
2023/07/12	58	12.56	0	0.00	12.54	58	12,254	0.47%
2023/07/11	16	12.57	18.3	12.57	12.58	-2.3	12,282	-0.02%
2023/07/10	0	0.00	30.1	12.41	12.45	-30.1	12,209	-0.25%
2023/07/07	2	12.23	69	12.22	12.24	-67	12,133	-0.55%
2023/07/06	0	0.00	22	12.29	12.28	-22	12,120	-0.18%
2023/07/05	2	12.33	12.1	12.36	12.32	-10.1	12,042	-0.08%
2023/07/04	2.2	12.23	30	12.27	12.30	-27.8	12,239	-0.23%
2023/07/03	21	12.27	54	12.27	12.29	-33	12,624	-0.26%
2023/06/30	6.3	12.21	17	12.24	12.20	-10.7	12,732	-0.08%
2023/06/29	7	12.40	25.2	12.43	12.40	-18.2	12,953	-0.14%
2023/06/28	25	12.37	8.4	12.39	12.43	16.6	12,891	0.13%
2023/06/27	5.4	12.29	4.3	12.28	12.28	1.1	12,868	0.01%
2023/06/26	17	12.20	32	12.23	12.24	-15	12,867	-0.12%
2023/06/21	5.2	11.99	2.1	12.00	11.99	3.1	12,644	0.02%
2023/06/20	2	11.85	5	11.87	11.90	-3	12,763	-0.02%
2023/06/16	8.2	11.98	17.1	11.94	12.04	-8.9	13,305	-0.07%
2023/06/15	20.2	11.96	2	11.98	11.96	18.2	13,485	0.13%
2023/06/14	2	12.05	17.2	12.02	12.04	-15.2	13,570	-0.11%
2023/06/13	0	0.00	64.2	11.97	11.97	-64.2	13,948	-0.46%
2023/06/12	11.5	11.80	69.2	11.80	11.77	-57.7	13,812	-0.42%
2023/06/09	14.2	11.74	41.3	11.76	11.80	-27.1	13,895	-0.20%
2023/06/08	1.2	11.82	59.2	11.81	11.81	-58	13,962	-0.42%
2023/06/07	42.3	11.75	28	11.74	11.74	14.3	13,788	0.10%
2023/06/06	10	11.60	1	11.61	11.60	9	13,648	0.07%
2023/06/05	28.1	11.61	52.7	11.60	11.62	-24.7	13,740	-0.18%
2023/06/02	37.1	11.49	3	11.51	11.52	34.1	13,714	0.25%
2023/06/01	15.2	11.41	1	11.43	11.42	14.2	13,735	0.10%
2023/05/31	10	11.48	3	11.49	11.49	7	13,839	0.05%
2023/05/30	12.3	11.48	2	11.49	11.47	10.3	13,969	0.07%
2023/05/29	10	11.41	16	11.44	11.45	-6	14,246	-0.04%
2023/05/26	20.4	11.43	0	0.00	11.40	20.4	14,429	0.14%
2023/05/25	1	11.38	62	11.37	11.41	-61	14,882	-0.41%
2023/05/24	5	11.41	6	11.40	11.40	-1	14,983	-0.01%
2023/05/23	1.1	11.46	9	11.49	11.45	-7.9	15,177	-0.05%
2023/05/22	0.3	11.46	2	11.45	11.45	-1.7	15,404	-0.01%
2023/05/19	23	11.49	10	11.51	11.48	13	15,437	0.08%
2023/05/18	18.1	11.52	122.2	11.53	11.53	-104.1	15,512	-0.67%	大賣/鉅額交易
2023/05/17	9	11.51	0	0.00	11.53	9	15,649	0.06%
2023/05/16	0	0.00	22	11.52	11.54	-22	15,656	-0.14%
2023/05/15	5	11.54	28	11.52	11.55	-23	15,633	-0.15%
2023/05/12	0.2	11.39	1	11.39	11.38	-0.8	15,354	-0.01%
2023/05/11	0.3	11.38	40	11.35	11.34	-39.7	15,365	-0.26%
2023/05/10	2	11.29	43	11.34	11.35	-41	15,591	-0.26%
2023/05/09	5	11.31	15	11.34	11.33	-10	15,629	-0.06%
2023/05/08	4	11.22	0	0.00	11.29	4	15,765	0.03%
2023/05/05	4.2	11.19	0	0.00	11.21	4.2	15,883	0.03%
2023/05/04	5.1	11.24	1	11.24	11.25	4.1	16,492	0.02%
2023/05/03	1.1	11.28	0	0.00	11.29	1.1	16,755	0.01%
2023/05/02	0.3	11.32	5	11.32	11.33	-4.7	17,076	-0.03%
2023/04/28	25	11.21	20	11.24	11.25	5	17,710	0.03%
2023/04/27	14	11.18	0	0.00	11.16	14	17,767	0.08%
2023/04/26	56.2	11.10	16	11.10	11.12	40.2	17,866	0.22%
2023/04/25	12.4	11.24	26	11.24	11.22	-13.6	17,469	-0.08%
2023/04/24	4.1	11.24	0	0.00	11.30	4.1	17,559	0.02%
2023/04/21	7	11.30	2	11.29	11.28	5	17,658	0.03%
2023/04/20	16.1	11.30	0	0.00	11.30	16.1	17,866	0.09%
2023/04/19	8	11.35	6.6	11.35	11.35	1.4	18,184	0.01%
2023/04/18	11.2	11.35	2	11.34	11.33	9.2	18,436	0.05%
2023/04/17	13.1	11.33	0	0.00	11.34	13.1	18,578	0.07%
2023/04/14	21	11.43	3	11.41	11.41	18	18,952	0.09%
2023/04/13	0.4	11.45	7	11.44	11.45	-6.6	19,085	-0.03%
2023/04/12	4	11.45	24	11.47	11.47	-20	19,252	-0.10%
2023/04/11	18	11.40	16	11.37	11.38	2	19,364	0.01%
2023/04/10	4	11.47	44	11.45	11.45	-40	19,446	-0.21%
2023/04/07	30.1	11.44	50	11.45	11.42	-19.9	19,929	-0.10%
2023/04/06	2	11.54	14.3	11.53	11.55	-12.3	20,061	-0.06%
2023/03/31	1	11.39	15	11.38	11.38	-14	19,807	-0.07%
2023/03/30	27.2	11.37	41	11.31	11.37	-13.8	20,007	-0.07%
2023/03/29	7	11.18	16	11.16	11.17	-9	19,836	-0.05%
2023/03/28	0	0.00	18.2	11.22	11.22	-18.2	20,716	-0.09%
2023/03/27	3.2	11.15	2	11.14	11.15	1.2	20,723	0.01%
2023/03/24	120	11.12	10	11.11	11.11	110	20,877	0.53%	大買/鉅額交易
2023/03/23	44.1	11.04	4	11.02	11.02	40.1	20,786	0.19%
2023/03/22	22.2	11.10	9	11.12	11.11	13.2	20,803	0.06%
2023/03/21	48.7	10.98	1	10.98	10.96	47.7	21,252	0.22%
2023/03/20	31.1	11.08	10	11.16	11.04	21.1	20,980	0.10%
2023/03/17	59	11.27	7	11.22	11.20	52	21,046	0.25%
2023/03/16	31.2	11.28	14	11.31	11.24	17.2	21,361	0.08%
2023/03/15	27	11.21	21	11.25	11.27	6	21,332	0.03%
2023/03/14	67.1	11.18	13	11.16	11.18	54.1	21,857	0.25%
2023/03/13	6	11.17	12	11.32	11.33	-6	22,930	-0.03%
2023/03/10	10	11.21	0	0.00	11.21	10	23,537	0.04%
2023/03/09	33	11.25	9	11.25	11.25	24	24,278	0.10%
2023/03/08	15	11.20	20	11.22	11.21	-5	24,859	-0.02%
2023/03/07	17.6	11.25	0	0.00	11.25	17.6	25,227	0.07%
2023/03/06	1.2	11.24	2	11.31	11.32	-0.8	25,624	0.00%
2023/03/03	18.2	11.22	19	11.21	11.21	-0.9	25,838	0.00%
2023/03/02	6	11.24	9.1	11.29	11.25	-3.1	26,528	-0.01%
2023/03/01	29.3	11.17	10	11.23	11.26	19.3	26,677	0.07%
2023/02/24	34	11.42	26	11.37	11.38	8	26,925	0.03%
2023/02/23	60.1	11.43	92	11.40	11.40	-31.9	27,100	-0.12%
2023/02/22	3.1	11.55	0	0.00	11.54	3.1	28,121	0.01%
2023/02/21	11.2	11.71	5	11.71	11.67	6.2	29,372	0.02%
2023/02/20	1.1	11.56	3	11.62	11.64	-1.9	30,110	-0.01%
2023/02/17	17.2	11.51	0	0.00	11.51	17.2	30,734	0.06%
2023/02/16	13	11.54	1	11.57	11.55	12	31,757	0.04%
2023/02/15	14.2	11.43	14	11.48	11.49	0.2	32,287	0.00%
2023/02/14	9.2	11.42	9	11.45	11.45	0.2	32,926	0.00%
2023/02/13	12.2	11.38	10	11.38	11.39	2.2	33,363	0.01%
2023/02/10	12.4	11.44	0	0.00	11.44	12.4	34,024	0.04%
2023/02/09	6.2	11.51	25.4	11.52	11.50	-19.2	34,532	-0.06%
2023/02/08	41.2	11.51	16	11.53	11.50	25.2	34,853	0.07%
2023/02/07	2.2	11.67	2	11.66	11.60	0.2	34,552	0.00%
2023/02/06	12.2	11.51	9	11.54	11.60	3.2	34,476	0.01%
2023/02/03	1.3	11.56	32	11.55	11.55	-30.7	34,351	-0.09%
2023/02/02	74.1	11.57	30	11.60	11.62	44.1	34,391	0.13%
2023/02/01	27	11.84	41	11.86	11.81	-14	33,838	-0.04%
2023/01/31	68	11.77	32	11.79	11.75	36	33,627	0.11%
2023/01/30	42	11.93	134.3	12.01	11.94	-92.3	33,439	-0.28%	大賣/
2023/01/17	16.1	11.53	18	11.56	11.58	-1.9	33,050	-0.01%
2023/01/16	24.3	11.53	20	11.52	11.52	4.3	33,367	0.01%
2023/01/13	22	11.57	18.4	11.56	11.56	3.6	33,546	0.01%
2023/01/12	45.5	11.60	23	11.54	11.55	22.5	33,535	0.07%
2023/01/11	11.2	11.49	26	11.58	11.59	-14.8	33,496	-0.04%
2023/01/10	44.2	11.54	37	11.44	11.43	7.2	33,361	0.02%
2023/01/09	6	11.60	4	11.63	11.59	2	33,250	0.01%
2023/01/06	38	11.61	73	11.65	11.61	-35	33,026	-0.11%
2023/01/05	13	11.59	25	11.60	11.58	-12	32,930	-0.04%
2023/01/04	5.1	11.48	40	11.44	11.49	-34.9	32,893	-0.11%
2023/01/03	20	11.02	30	11.16	11.18	-10	32,702	-0.03%
2022/12/30	60	11.06	40	11.10	11.13	20	33,184	0.06%
2022/12/29	30.1	11.05	20	11.02	11.03	10.1	33,391	0.03%
2022/12/28	6	10.90	26.1	10.93	10.99	-20.1	33,518	-0.06%
2022/12/27	94.3	10.80	35	10.84	10.88	59.3	33,567	0.18%
2022/12/26	50	11.09	49	11.00	10.99	1	33,175	0.00%
2022/12/23	51.3	11.07	38	11.12	11.05	13.3	32,988	0.04%
2022/12/22	45	11.24	25	11.20	11.18	20	32,826	0.06%
2022/12/21	16	11.20	26	11.23	11.19	-10	32,532	-0.03%
2022/12/20	118	11.36	121	11.32	11.09	-3	32,326	-0.01%	大買/大賣/
2022/12/19	31	11.69	10	11.60	11.71	21	31,460	0.07%
2022/12/16	2	11.65	47	11.59	11.70	-45	31,300	-0.14%
2022/12/14	28	11.70	3	11.77	11.72	25	30,814	0.08%
2022/12/13	69.3	11.64	25	11.61	11.58	44.3	30,536	0.14%
2022/12/12	31	11.90	45	11.84	11.89	-14	29,774	-0.05%
2022/12/09	41.1	11.90	0.1	11.93	11.95	41	29,529	0.14%
2022/12/08	81	11.94	19.2	12.00	12.01	61.8	29,070	0.21%
2022/12/07	81.1	11.70	8	11.63	11.76	73.1	28,524	0.26%
2022/12/06	111	12.01	36	11.94	11.91	75	27,951	0.27%	大買/
2022/12/05	29.5	12.02	53.4	11.97	12.07	-23.9	27,276	-0.09%
2022/12/02	25.3	11.32	8	11.35	11.35	17.3	25,992	0.07%
2022/12/01	44.2	11.62	48.2	11.56	11.63	-4	25,191	-0.02%
2022/11/30	44	11.27	24.7	11.26	11.27	19.3	24,382	0.08%
2022/11/29	38.1	11.06	38	11.03	11.00	0.1	23,677	0.00%
2022/11/28	9	10.86	90.2	10.96	11.06	-81.2	23,084	-0.35%
2022/11/25	15.3	10.69	27	10.67	10.64	-11.7	22,452	-0.05%
2022/11/24	68.5	10.62	11.1	10.64	10.51	57.4	22,034	0.26%
2022/11/23	30	10.78	0	0.00	10.79	30	21,179	0.14%
2022/11/22	73	10.83	42	10.85	10.85	31	20,994	0.15%
2022/11/21	23.1	11.00	30.3	11.06	10.93	-7.2	20,541	-0.04%
2022/11/18	63.1	11.02	47.2	11.06	10.91	15.9	20,094	0.08%
2022/11/17	69.3	10.56	126.3	10.68	10.88	-57	18,589	-0.31%	大賣/
2022/11/16	223.3	10.16	131	10.14	10.33	92.3	17,184	0.54%	大買/大賣/
2022/11/15	149	10.09	200	10.11	10.17	-51	16,295	-0.31%	大買/大賣/
2022/11/14	95.3	10.06	49	10.00	10.00	46.3	15,495	0.30%
2022/11/11	356	10.28	196	10.28	10.22	160	14,409	1.11%	大買/大賣/鉅額交易
2022/11/10	45.3	10.48	31.8	10.41	10.21	13.5	13,686	0.10%
2022/11/09	60	10.79	42	10.77	10.77	18	12,868	0.14%
2022/11/08	63.9	10.83	21	10.72	10.71	42.9	12,355	0.35%
2022/11/07	31.4	11.07	11	11.05	11.01	20.4	11,667	0.17%
2022/11/04	59.2	11.20	0	0.00	11.19	59.2	11,046	0.54%
2022/11/03	17	11.38	0	0.00	11.40	17	10,539	0.16%
2022/11/02	43.3	11.50	0	0.00	11.51	43.3	10,483	0.41%
2022/11/01	18.1	11.58	53	11.62	11.57	-34.9	10,425	-0.33%
2022/10/31	25	11.49	13	11.62	11.35	12	10,402	0.12%
2022/10/28	18	11.49	25	11.54	11.49	-7	10,315	-0.07%
2022/10/27	18.2	11.29	16.1	11.31	11.31	2.1	10,261	0.02%
2022/10/26	33.1	11.29	43	11.28	11.20	-9.9	10,296	-0.10%
2022/10/25	49.2	11.22	26.8	11.27	11.37	22.3	10,191	0.22%
2022/10/24	17.2	11.62	42	11.77	11.34	-24.8	9,939	-0.25%
2022/10/21	133	12.06	98	11.88	11.82	35	9,573	0.37%	大買/
2022/10/20	4.1	12.19	2	12.27	12.27	2.1	9,179	0.02%
2022/10/19	20	12.38	5	12.33	12.34	15	9,092	0.16%
2022/10/18	32	12.43	35	12.46	12.47	-3	8,990	-0.03%
2022/10/17	16	12.31	35	12.43	12.33	-19	8,991	-0.21%
2022/10/14	40	12.58	10	12.60	12.61	30	8,869	0.34%
2022/10/13	109	12.38	22	12.28	12.25	87	8,820	0.99%	大買/
2022/10/12	22	12.39	10	12.42	12.44	12	8,658	0.14%
2022/10/11	44.5	12.36	65	12.23	12.14	-20.5	8,544	-0.24%
2022/10/07	78.5	12.47	106	12.57	12.33	-27.5	8,213	-0.33%	大賣/
2022/10/06	39.6	12.95	0	0.00	12.93	39.6	7,495	0.53%
2022/10/05	21.2	13.06	0	0.00	13.06	21.2	7,060	0.30%
2022/10/04	18.6	13.10	5	13.07	13.05	13.6	6,743	0.20%
2022/10/03	38	13.30	20.5	13.45	13.11	17.5	6,429	0.27%
2022/09/30	42.1	13.36	0	0.00	13.38	42.1	6,330	0.66%
2022/09/29	1	13.75	10	13.76	13.76	-9	6,274	-0.14%
2022/09/28	13.1	13.89	7	13.78	13.79	6.1	6,402	0.09%
2022/09/27	2	14.07	5	14.08	14.09	-3	6,341	-0.05%
2022/09/26	4.1	14.24	9	14.30	14.07	-4.9	6,326	-0.08%
2022/09/23	2	14.44	0	0.00	14.43	2	6,261	0.03%
2022/09/22	11	14.36	0	0.00	14.38	11	6,315	0.17%
2022/09/21	3.2	14.45	0	0.00	14.41	3.2	6,373	0.05%
2022/09/20	3.4	14.49	10	14.52	14.47	-6.6	6,428	-0.10%
2022/09/19	2.2	14.62	0	0.00	14.56	2.2	6,628	0.03%
2022/09/16	10	14.66	0	0.00	14.66	10	6,712	0.15%
2022/09/14	7.4	14.59	4	14.58	14.58	3.4	6,948	0.05%
2022/09/13	2	14.80	0	0.00	14.78	2	7,187	0.03%
2022/09/12	5	14.83	0	0.00	14.83	5	7,341	0.07%
2022/09/08	10	14.72	0	0.00	14.74	10	7,659	0.13%
2022/09/07	0	0.00	10	14.82	14.84	-10	7,846	-0.13%
2022/09/06	2	14.90	7	14.96	14.99	-5	8,177	-0.06%
2022/09/05	2	14.85	0	0.00	14.85	2	8,299	0.02%
2022/09/01	0.1	14.72	0	0.00	14.72	0.1	8,501	0.00%
2022/08/31	1	14.76	0	0.00	14.79	1	8,534	0.01%
2022/08/30	0	0.00	2	14.75	14.83	-2	8,639	-0.02%
2022/08/29	28.1	14.62	10	14.66	14.62	18.1	8,799	0.21%
2022/08/26	0.1	15.00	32.1	14.94	14.88	-32	8,823	-0.36%
2022/08/25	20	14.84	6	14.87	14.87	14	8,804	0.16%
2022/08/23	22.4	14.53	1	14.53	14.55	21.4	8,999	0.24%
2022/08/22	31	14.70	35	14.76	14.64	-4	9,237	-0.04%
2022/08/19	2	14.90	1	14.91	14.92	1	9,383	0.01%
2022/08/18	2	14.83	2.6	14.84	14.91	-0.6	9,499	-0.01%
2022/08/17	20	14.80	2.1	14.77	14.81	17.9	9,595	0.19%
2022/08/16	1	14.72	5	14.74	14.75	-4	9,752	-0.04%
2022/08/15	0	0.00	3	14.71	14.76	-3	9,861	-0.03%
2022/08/12	3	14.52	7	14.52	14.58	-4	9,843	-0.04%
2022/08/11	4	14.65	2.1	14.64	14.65	1.9	9,830	0.02%
2022/08/10	8	14.50	6	14.51	14.52	2	10,055	0.02%
2022/08/09	0	0.00	6	14.50	14.51	-6	10,716	-0.06%
2022/08/08	5	14.48	0	0.00	14.51	5	11,151	0.04%
2022/08/05	1	14.49	9	14.49	14.49	-8	11,612	-0.07%
2022/08/04	9	14.45	7	14.47	14.45	2	11,637	0.02%
2022/08/03	9	14.36	15	14.36	14.38	-6	11,567	-0.05%
2022/08/02	31	14.24	20.1	14.24	14.25	10.9	11,712	0.09%
2022/08/01	2	14.03	70	14.05	14.18	-68	11,801	-0.58%
2022/07/29	11	14.06	5	14.05	14.05	6	11,831	0.05%
2022/07/28	11	13.83	5	13.91	13.96	6	11,981	0.05%
2022/07/27	5	13.72	0	0.00	13.77	5	11,990	0.04%
2022/07/26	0	0.00	1	13.80	13.80	-1	11,998	-0.01%
2022/07/25	14.1	13.76	0	0.00	13.76	14.1	12,104	0.12%
2022/07/22	35.3	13.85	1	13.90	13.85	34.3	12,144	0.28%
2022/07/21	31.3	13.82	3	13.81	13.89	28.3	12,277	0.23%
2022/07/20	2	13.76	0	0.00	13.84	2	12,668	0.02%
2022/07/19	17.2	13.61	15	13.64	13.60	2.2	12,681	0.02%
2022/07/18	38	13.76	20	13.79	13.73	18	12,737	0.14%
2022/07/14	4	13.55	0	0.00	13.61	4	13,183	0.03%
2022/07/13	2.1	13.57	14	13.61	13.64	-11.9	13,277	-0.09%
2022/07/12	0	0.00	2	13.41	13.48	-2	13,391	-0.01%
2022/07/11	0	13.55	1	13.50	13.53	-1	13,394	-0.01%
2022/07/08	20	13.51	1	13.50	13.52	19	13,375	0.14%
2022/07/07	6	13.29	0	0.00	13.40	6	13,348	0.05%
2022/07/06	30	13.54	1	13.58	13.51	29	13,284	0.22%
2022/07/05	13	13.74	0	0.00	13.78	13	13,138	0.10%
2022/07/04	1	13.81	0	0.00	13.83	1	13,099	0.01%
2022/07/01	6.1	13.76	1	13.73	13.67	5.1	13,168	0.04%
2022/06/30	5.1	13.94	12.6	13.92	13.93	-7.5	13,167	-0.06%
2022/06/29	3	13.83	1	13.89	13.90	2	13,079	0.02%
2022/06/28	13	13.85	140	13.87	13.87	-127	12,995	-0.98%	大賣/鉅額交易
2022/06/27	204	13.80	0	0.00	13.85	204	13,002	1.57%	大買/鉅額交易
2022/06/24	0	0.00	1	13.76	13.77	-1	12,778	-0.01%
2022/06/23	3.1	13.68	0	0.00	13.63	3.1	12,767	0.02%
2022/06/22	3.1	13.72	2	13.74	13.72	1.1	12,676	0.01%
2022/06/21	16.2	13.75	0.8	13.79	13.79	15.3	12,527	0.12%
2022/06/20	12.1	13.87	2	13.92	13.78	10.1	12,279	0.08%
2022/06/17	22.1	13.89	5	13.83	13.80	17.1	12,160	0.14%
2022/06/16	12.1	14.05	0	0.00	14.01	12.1	11,853	0.10%
2022/06/15	27.4	14.12	0	0.00	14.07	27.4	11,650	0.24%
2022/06/14	34.1	14.20	0	0.00	14.27	34.1	11,297	0.30%
2022/06/13	34.5	14.58	0	0.00	14.46	34.5	11,135	0.31%
2022/06/10	11.1	14.89	1	14.86	14.88	10.1	10,982	0.09%
2022/06/09	1	14.91	0	0.00	14.90	1	11,142	0.01%
2022/06/08	3	14.90	1	14.84	14.90	2	11,119	0.02%
2022/06/07	1.2	14.73	0	0.00	14.66	1.2	11,050	0.01%
2022/06/06	4.1	14.78	0	0.00	14.83	4.1	10,896	0.04%
2022/06/02	11.1	14.88	11	14.85	14.87	0.1	10,868	0.00%
2022/06/01	2	14.75	0.2	14.78	14.78	1.9	10,933	0.02%
2022/05/31	5	14.80	0	0.00	14.73	5	10,895	0.05%
2022/05/30	10.5	14.79	1	14.94	14.82	9.5	10,705	0.09%
2022/05/27	13	14.79	5	14.80	14.77	8	10,475	0.08%
2022/05/26	1.5	14.75	6	14.74	14.76	-4.5	10,225	-0.04%
2022/05/25	7	14.47	2	14.49	14.51	5	10,024	0.05%
2022/05/24	9	14.35	16.1	14.33	14.37	-7.1	9,971	-0.07%
2022/05/23	18	14.55	0	0.00	14.47	18	9,772	0.18%
2022/05/20	1	14.72	5	14.72	14.72	-4	9,709	-0.04%
2022/05/19	42.1	14.36	12	14.38	14.53	30.1	9,682	0.31%
2022/05/18	6.2	14.42	6	14.51	14.61	0.2	9,554	0.00%
2022/05/17	40.2	14.00	0	0.00	14.00	40.2	9,290	0.43%
2022/05/16	29.7	14.32	0	0.00	14.31	29.7	8,639	0.34%
2022/05/13	217.5	14.72	0.1	14.75	14.75	217.4	8,213	2.65%	大買/鉅額交易
2022/05/12	10	15.06	0	0.00	15.00	10	7,777	0.13%
2022/05/11	5	15.23	1	15.31	15.19	4	7,681	0.05%
2022/05/10	25.4	15.09	55	15.15	15.21	-29.6	7,616	-0.39%
2022/05/09	17.3	15.51	6	15.41	15.31	11.3	7,373	0.15%
2022/05/06	2.3	15.76	1	15.85	15.81	1.3	7,177	0.02%
2022/05/05	13	15.80	0	0.00	15.77	13	7,170	0.18%
2022/05/04	14	15.97	0	0.00	15.94	14	7,068	0.20%
2022/05/03	2.1	15.95	1	15.95	15.95	1.1	7,205	0.01%
2022/04/29	18.1	15.86	0	0.00	15.98	18.1	7,423	0.24%
2022/04/28	8	15.77	3	15.79	15.80	5	7,380	0.07%
2022/04/27	0	0.00	8	15.59	15.45	-8	7,442	-0.11%
2022/04/26	19.7	15.52	2	15.34	15.45	17.7	7,856	0.23%
2022/04/25	15	16.01	10.2	15.97	15.92	4.9	7,824	0.06%
2022/04/22	4.3	16.07	0	0.00	16.18	4.3	7,836	0.05%
2022/04/21	12.7	16.17	2	16.18	16.20	10.7	7,835	0.14%
2022/04/20	11.5	16.42	0	0.00	16.43	11.5	7,614	0.15%
2022/04/19	5.1	16.67	25	16.68	16.72	-19.9	7,662	-0.26%
2022/04/18	7.2	16.79	4	16.78	16.75	3.2	7,666	0.04%
2022/04/15	10.1	16.95	8	16.97	16.98	2.1	7,570	0.03%
2022/04/14	10	17.05	0	0.00	17.05	10	7,581	0.13%
2022/04/13	13	16.99	0	0.00	17.07	13	7,643	0.17%
2022/04/12	1.1	17.06	1	17.16	17.06	0.1	7,759	0.00%
2022/04/11	1.1	17.07	5	17.08	17.07	-3.9	7,736	-0.05%
2022/04/08	0.2	17.22	0.5	17.19	17.20	-0.3	7,718	0.00%
2022/04/07	0.1	17.20	6	17.30	17.18	-5.9	7,727	-0.08%
2022/04/06	3.1	17.33	5	17.32	17.33	-1.9	7,675	-0.03%
2022/04/01	0.3	17.12	2.4	16.98	17.12	-2.1	7,669	-0.03%
2022/03/31	1	16.98	0	0.00	17.02	1	7,723	0.01%
2022/03/30	2.1	17.04	20	17.11	17.01	-17.9	7,818	-0.23%
2022/03/29	5.1	17.04	5	17.05	17.09	0.1	7,842	0.00%
2022/03/28	6.1	17.06	0	0.00	17.04	6.1	7,848	0.08%
2022/03/25	4.1	17.17	0	0.00	17.15	4.1	7,838	0.05%
2022/03/24	0	0.00	1	17.21	17.23	-1	7,891	-0.01%
2022/03/23	2	17.29	10	17.30	17.34	-8	7,937	-0.10%
2022/03/22	0	0.00	150	17.15	17.21	-150	7,894	-1.90%	大賣/鉅額交易
2022/03/21	52	16.88	4	16.92	16.94	48	7,865	0.61%
2022/03/18	23	16.84	0	0.00	16.78	23	7,915	0.29%
2022/03/17	1	16.95	5	16.94	16.93	-4	7,860	-0.05%
2022/03/16	11.1	16.83	6	16.83	16.80	5.1	7,864	0.06%
2022/03/15	12	16.70	7	16.70	16.72	5	7,839	0.06%
2022/03/14	104.1	16.86	0	0.00	16.80	104.1	7,815	1.33%	大買/鉅額交易
2022/03/11	2	17.03	40	17.10	17.05	-38	7,814	-0.49%
2022/03/10	0	0.00	5	17.18	17.17	-5	8,049	-0.06%
2022/03/09	2	17.04	0	0.00	17.09	2	8,016	0.02%
2022/03/08	1.2	17.08	5	17.07	17.07	-3.8	8,032	-0.05%
2022/03/07	10.1	17.12	4	17.15	17.19	6.1	7,960	0.08%
2022/03/04	3	17.20	5	17.20	17.21	-2	7,876	-0.03%
2022/03/03	2	17.14	2	17.15	17.14	0	8,087	0.00%
2022/03/02	4	17.09	0	0.00	17.12	4	8,277	0.05%
2022/03/01	1.1	17.14	0	0.00	17.15	1.1	8,310	0.01%
2022/02/25	1	17.12	0	0.00	17.11	1	8,397	0.01%
2022/02/24	2.2	17.06	18	17.05	17.02	-15.8	8,438	-0.19%
2022/02/23	0	0.00	1	17.15	17.21	-1	8,479	-0.01%
2022/02/22	7	17.10	0	0.00	17.07	7	8,560	0.08%
2022/02/21	1	17.23	7	17.26	17.27	-6	8,566	-0.07%
2022/02/18	1	17.23	3	17.22	17.22	-2	8,556	-0.02%
2022/02/17	4	17.23	0	0.00	17.18	4	8,637	0.05%
2022/02/16	3	17.22	3	17.21	17.21	0	8,694	0.00%
2022/02/15	6.1	17.02	1	17.00	17.02	5.1	8,690	0.06%
2022/02/14	7	17.12	3	17.13	17.08	4	8,721	0.05%
2022/02/11	2.2	17.26	2	17.25	17.24	0.2	8,683	0.00%
2022/02/10	0	0.00	10	17.36	17.33	-10	8,716	-0.11%
2022/02/08	0.2	17.29	0	0.00	17.25	0.2	8,893	0.00%
2022/02/07	0.1	17.37	0	0.00	17.39	0.1	8,926	0.00%
2022/01/26	1	17.04	7	17.03	17.08	-6	8,948	-0.07%
2022/01/25	5	16.56	5	16.56	16.58	0	8,926	0.00%
2022/01/24	11.1	16.84	7	16.89	16.80	4.1	8,800	0.05%
2022/01/21	4.5	17.06	10	17.04	17.04	-5.5	8,754	-0.06%
2022/01/20	10	17.01	7	16.99	17.05	3	8,846	0.03%
2022/01/19	29	16.80	11	16.84	16.88	18	8,791	0.20%
2022/01/18	13.3	17.14	3	17.16	17.15	10.3	8,248	0.12%
2022/01/17	1.1	17.54	0	0.00	17.45	1.1	7,884	0.01%
2022/01/14	2.1	17.52	0	0.00	17.55	2.1	7,747	0.03%
2022/01/13	9	17.70	6	17.74	17.65	3	7,704	0.04%
2022/01/12	71.3	17.65	0	0.00	17.55	71.3	7,625	0.94%
2022/01/11	6	17.86	0	0.00	17.87	6	7,373	0.08%
2022/01/10	0	0.00	5	18.06	18.07	-5	7,351	-0.07%
2022/01/06	5	18.03	18	18.06	18.06	-13	7,459	-0.17%
2022/01/05	31	18.00	55	18.11	18.08	-24	7,565	-0.32%
2022/01/04	0	0.00	10	17.83	17.87	-10	7,794	-0.13%
2022/01/03	2	17.72	2	17.71	17.71	0	7,782	0.00%
2021/12/30	0.5	17.65	20	17.60	17.64	-19.5	7,860	-0.25%
2021/12/29	1	17.68	1	17.64	17.65	0	7,941	0.00%
2021/12/28	21	17.70	0	0.00	17.73	21	7,993	0.26%
2021/12/27	1	17.56	0	0.00	17.53	1	7,911	0.01%
2021/12/24	25.3	17.49	20	17.47	17.48	5.3	7,927	0.07%
2021/12/23	13	17.57	77	17.66	17.49	-64	7,906	-0.81%
2021/12/22	23	17.74	0	0.00	17.72	23	7,930	0.29%
2021/12/20	22	17.62	0	0.00	17.60	22	8,036	0.27%
2021/12/17	0	0.00	30	17.53	17.61	-30	8,017	-0.37%
2021/12/16	1	17.61	0	0.00	17.63	1	8,017	0.01%
2021/12/14	35	17.57	1	17.60	17.64	34	8,117	0.42%
2021/12/13	2	17.50	2	17.51	17.54	0	8,116	0.00%
2021/12/10	5	17.57	1	17.51	17.51	4	8,110	0.05%
2021/12/09	1.3	17.42	0	0.00	17.45	1.3	8,119	0.02%
2021/12/07	2	17.06	3	17.13	17.23	-1	8,164	-0.01%
2021/12/06	7	17.36	0	0.00	17.31	7	8,013	0.09%
2021/12/03	0.1	17.81	0	0.00	17.76	0.1	7,850	0.00%
2021/12/02	0	0.00	50	17.79	17.79	-50	7,917	-0.63%
2021/12/01	23	17.75	9	17.74	17.79	14	7,992	0.18%
2021/11/30	1	17.84	0	0.00	17.90	1	7,944	0.01%
2021/11/29	6	17.72	12	17.69	17.72	-6	7,894	-0.08%
2021/11/26	12	17.89	16	17.92	17.86	-4	7,700	-0.05%
2021/11/25	8	17.77	4	17.80	17.82	4	7,565	0.05%
2021/11/23	2	17.26	4	17.29	17.31	-2	7,582	-0.03%
2021/11/22	40	17.33	45	17.34	17.35	-5	7,583	-0.07%
2021/11/19	1	17.50	4	17.51	17.50	-3	7,536	-0.04%
2021/11/18	0	0.00	10.3	17.50	17.55	-10.3	7,729	-0.13%
2021/11/17	0	0.00	2	17.46	17.50	-2	7,916	-0.03%
2021/11/16	21	17.62	3	17.49	17.49	18	8,312	0.22%
2021/11/15	45	17.50	4	17.52	17.52	41	8,388	0.49%
2021/11/12	0	0.00	1	17.39	17.37	-1	8,518	-0.01%
2021/11/11	5	17.38	2	17.45	17.40	3	8,682	0.03%
2021/11/10	8	17.34	0	0.00	17.32	8	8,886	0.09%
2021/11/09	1	17.45	7	17.45	17.46	-6	9,092	-0.07%
2021/11/08	10	17.41	7.1	17.46	17.50	2.9	9,200	0.03%
2021/11/05	2	17.23	5	17.22	17.25	-3	9,386	-0.03%
2021/11/04	7.3	17.12	1	17.12	17.11	6.3	9,790	0.06%
2021/11/03	10.2	17.20	2	17.25	17.18	8.2	9,873	0.08%
2021/11/02	12.2	17.19	3	17.20	17.23	9.2	9,918	0.09%
2021/11/01	3	17.22	5.1	17.27	17.22	-2.1	9,940	-0.02%
2021/10/29	0	0.00	10	17.14	17.14	-10	9,996	-0.10%
2021/10/28	10	17.01	24.2	16.96	17.03	-14.2	10,027	-0.14%
2021/10/27	0	0.00	57	16.80	16.84	-57	9,967	-0.57%
2021/10/26	16	16.57	5	16.60	16.54	11	10,011	0.11%
2021/10/25	0	0.00	3	16.61	16.66	-3	10,012	-0.03%
2021/10/22	1	16.59	9	16.57	16.62	-8	10,108	-0.08%
2021/10/21	71	16.66	10	16.69	16.65	61	10,239	0.60%
2021/10/20	10	16.74	1	16.76	16.73	9	10,442	0.09%
2021/10/19	10	16.77	14	16.80	16.78	-4	10,562	-0.04%
2021/10/18	17	16.82	40.1	16.76	16.83	-23.1	10,737	-0.22%
2021/10/15	5	16.86	25	16.84	16.85	-20	10,956	-0.18%
2021/10/14	0	0.00	26	16.79	16.80	-26	11,598	-0.22%
2021/10/13	15	16.90	46	16.92	16.92	-31	12,159	-0.25%
2021/10/12	9	16.89	24.3	16.77	16.91	-15.3	12,489	-0.12%
2021/10/08	2	16.44	2	16.45	16.44	0	12,525	0.00%
2021/10/07	0.2	16.43	15	16.43	16.42	-14.8	13,139	-0.11%
2021/10/06	3	16.31	47	16.30	16.34	-44	13,555	-0.32%
2021/10/05	1.3	16.18	10	16.16	16.20	-8.7	14,363	-0.06%
2021/10/04	29	16.08	1	16.10	16.11	28	14,423	0.19%
2021/10/01	21	16.07	32	16.10	16.07	-11	14,655	-0.08%
2021/09/30	3	16.16	57.1	16.19	16.20	-54.1	15,158	-0.36%
2021/09/29	15	16.01	8	16.05	16.00	7	15,325	0.05%
2021/09/28	83.1	16.03	0	0.00	16.06	83.1	15,703	0.53%
2021/09/27	16	16.18	0	0.00	16.17	16	15,768	0.10%
2021/09/24	0	0.00	7	16.22	16.21	-7	15,929	-0.04%
2021/09/23	3	16.22	27.2	16.22	16.21	-24.2	16,148	-0.15%
2021/09/22	25.3	16.06	16	16.08	16.11	9.3	16,340	0.06%
2021/09/17	5	16.27	140	16.26	16.26	-135	16,455	-0.82%	大賣/鉅額交易
2021/09/16	16	16.23	25.1	16.23	16.23	-9.1	16,510	-0.06%
2021/09/15	0	0.00	1	16.10	16.10	-1	16,558	-0.01%
2021/09/14	1	16.10	0	0.00	16.11	1	16,791	0.01%
2021/09/13	34	16.14	0	0.00	16.12	34	16,964	0.20%
2021/09/09	0	0.00	1	16.13	16.13	-1	17,336	-0.01%
2021/09/08	43	16.12	0	0.00	16.11	43	17,425	0.25%
2021/09/07	0	0.00	8	16.26	16.22	-8	17,500	-0.05%
2021/09/06	3	16.25	0	0.00	16.23	3	17,786	0.02%
2021/09/03	0	0.00	1	16.22	16.23	-1	17,756	-0.01%
2021/09/02	100	16.21	0	0.00	16.21	100	17,795	0.56%
2021/09/01	0	0.00	13	16.24	16.26	-13	18,001	-0.07%
2021/08/30	0	0.00	27.1	16.17	16.15	-27.1	18,239	-0.15%
2021/08/27	6.2	15.99	0	0.00	16.05	6.2	18,350	0.03%
2021/08/26	0	0.00	2	16.12	16.15	-2	18,293	-0.01%
2021/08/25	1	15.95	0	0.00	15.98	1	18,360	0.01%
2021/08/24	14.2	15.97	3	15.99	15.95	11.2	18,403	0.06%
2021/08/23	32.3	16.13	25	16.22	16.11	7.3	18,318	0.04%
2021/08/20	22	16.63	74	16.65	16.36	-52	18,108	-0.29%
2021/08/19	1	16.35	62	16.39	16.36	-61	17,746	-0.34%
2021/08/18	2	16.32	7	16.38	16.44	-5	17,632	-0.03%
2021/08/17	20	16.51	32.2	16.50	16.39	-12.2	17,512	-0.07%
2021/08/16	2	16.40	35	16.49	16.44	-33	17,417	-0.19%
2021/08/13	37	16.31	0	0.00	16.29	37	17,262	0.21%
2021/08/12	12	16.46	3	16.45	16.47	9	17,091	0.05%
2021/08/11	31	16.58	16	16.58	16.58	15	17,003	0.09%
2021/08/10	22.3	16.49	54	16.51	16.55	-31.7	16,813	-0.19%
2021/08/09	10	16.06	121	16.10	16.23	-111	16,516	-0.67%	大賣/鉅額交易
2021/08/06	31	16.22	0	0.00	16.22	31	16,436	0.19%
2021/08/05	17	16.14	11	16.18	16.14	6	16,429	0.04%
2021/08/04	4	16.23	6	16.24	16.21	-2	16,642	-0.01%
2021/08/03	28	16.13	4	16.03	16.13	24	16,703	0.14%
2021/08/02	6	15.96	20	15.99	16.01	-14	16,597	-0.08%
2021/07/30	22	15.79	36	15.83	15.85	-14	16,647	-0.08%
2021/07/29	20	15.70	15	15.73	15.74	5	16,755	0.03%
2021/07/28	4	15.62	2	15.68	15.64	2	16,821	0.01%
2021/07/27	9	15.74	33	15.75	15.72	-24	17,025	-0.14%
2021/07/26	19.2	15.50	11	15.51	15.49	8.2	17,482	0.05%
2021/07/23	12	15.79	0	0.00	15.72	12	17,839	0.07%
2021/07/22	17.3	15.67	2	15.59	15.69	15.3	18,370	0.08%
2021/07/21	4	15.62	100	15.62	15.61	-96	18,841	-0.51%
2021/07/20	40.1	15.29	24	15.30	15.27	16.1	19,392	0.08%
2021/07/19	55	15.54	36	15.68	15.53	19	19,554	0.10%
2021/07/16	34	15.69	0	0.00	15.79	34	19,740	0.17%
2021/07/15	50.4	15.62	0	0.00	15.66	50.4	19,976	0.25%
2021/07/14	66.4	15.61	4	15.63	15.56	62.4	21,265	0.29%
2021/07/13	135	15.80	6	15.80	15.77	129	23,780	0.54%	大買/鉅額交易
2021/07/12	70	16.10	72	15.99	15.97	-2	23,627	-0.01%
2021/07/09	13.3	16.38	23	16.38	16.37	-9.7	23,058	-0.04%
2021/07/08	5	16.52	21	16.62	16.51	-16	23,256	-0.07%
2021/07/07	87	16.35	54	16.34	16.33	33	23,318	0.14%
2021/07/06	86	16.81	10	16.78	16.80	76	23,069	0.33%
2021/07/05	75	16.99	142.5	16.94	16.95	-67.5	23,188	-0.29%	大賣/
2021/07/02	16.2	17.06	56.1	17.11	17.13	-39.9	23,000	-0.17%
2021/07/01	115	16.86	55	16.86	16.86	60	23,139	0.26%	大買/
2021/06/30	14	16.96	108	16.97	16.98	-94	23,294	-0.40%	大賣/
2021/06/29	14	16.74	19	16.70	16.81	-5	23,402	-0.02%
2021/06/28	19.1	16.51	2	16.51	16.58	17.1	23,536	0.07%
2021/06/25	2	16.35	3	16.34	16.34	-1	23,726	0.00%
2021/06/24	19	16.33	7	16.32	16.32	12	24,042	0.05%
2021/06/23	11	16.40	0	0.00	16.36	11	24,336	0.05%
2021/06/22	22.1	16.34	4	16.31	16.34	18.1	24,478	0.07%
2021/06/21	2.1	16.19	25	16.19	16.19	-22.9	24,686	-0.09%
2021/06/18	13.3	16.16	22	16.17	16.20	-8.7	24,922	-0.03%
2021/06/17	9.3	15.94	21	15.99	15.94	-11.7	25,037	-0.05%
2021/06/16	57	16.15	0	0.00	16.01	57	25,399	0.22%
2021/06/15	16.3	16.03	39.7	16.09	16.12	-23.4	25,698	-0.09%
2021/06/11	30	15.68	31	15.61	15.70	-1	25,737	0.00%
2021/06/10	1	15.63	14	15.61	15.59	-13	26,195	-0.05%
2021/06/09	71.1	15.59	2	15.62	15.59	69.1	26,724	0.26%
2021/06/08	4	15.82	3	15.81	15.82	1	27,005	0.00%
2021/06/07	10	15.87	23	15.78	15.78	-13	27,546	-0.05%
2021/06/04	15	15.79	6	15.80	15.78	9	27,823	0.03%
2021/06/03	1	15.58	10	15.63	15.64	-9	28,237	-0.03%
2021/06/02	3	15.61	3	15.61	15.57	0	28,868	0.00%
2021/06/01	2	15.58	6	15.54	15.58	-4	29,479	-0.01%
2021/05/31	11	15.51	14	15.50	15.45	-3	30,091	-0.01%
2021/05/28	6	15.44	35	15.44	15.45	-29	30,633	-0.09%
2021/05/27	103	15.50	18	15.49	15.48	85	31,490	0.27%	大買/
2021/05/26	55.2	15.50	0	0.00	15.51	55.2	32,429	0.17%
2021/05/25	24	15.50	17	15.49	15.51	7	33,424	0.02%
2021/05/24	14	15.42	21	15.44	15.43	-7	34,450	-0.02%
2021/05/21	1.3	15.34	4	15.36	15.37	-2.7	35,572	-0.01%
2021/05/20	12	15.11	7	15.12	15.11	5	36,705	0.01%
2021/05/19	12.1	15.10	2	15.10	15.10	10.1	38,054	0.03%
2021/05/18	6	15.14	0	0.00	15.14	6	39,554	0.02%
2021/05/17	21.1	15.05	59	15.10	15.08	-37.9	41,069	-0.09%
2021/05/14	4	15.23	15	15.25	15.24	-11	42,480	-0.03%
2021/05/13	26	15.22	16	15.20	15.26	10	44,424	0.02%
2021/05/12	15.1	15.18	9	15.24	15.15	6.1	46,373	0.01%
2021/05/11	39.1	15.39	34	15.40	15.38	5.1	47,834	0.01%
2021/05/10	4	15.48	12	15.50	15.50	-8	50,017	-0.02%
2021/05/07	34	15.61	100	15.59	15.57	-66	52,920	-0.12%
2021/05/06	28	15.69	10	15.68	15.68	18	55,981	0.03%
2021/05/05	4	15.46	9	15.54	15.57	-5	59,247	-0.01%
2021/05/04	19.1	15.41	505.7	15.45	15.40	-486.6	63,631	-0.76%	大賣/鉅額交易
2021/05/03	36.3	15.39	22.8	15.34	15.52	13.5	67,693	0.02%
2021/04/29	40	15.37	95.9	15.39	15.35	-55.9	70,822	-0.08%
2021/04/28	35.2	15.53	5.6	15.57	15.50	29.6	74,738	0.04%
2021/04/27	62	15.62	10	15.72	15.60	52	79,267	0.07%
2021/04/26	96	15.84	5	15.86	15.85	91	85,029	0.11%
2021/04/23	67.3	15.76	16	15.84	15.73	51.3	91,362	0.06%
2021/04/22	105	16.26	9	16.46	16.02	96	100,844	0.10%	大買/
2021/04/21	59	16.29	9	16.38	16.26	50	115,846	0.04%
2021/04/20	110	17.01	181	16.80	16.85	-71	150,211	-0.05%	大買/大賣/
2021/04/19	464	16.51	84	16.55	17.91	380	193,276	0.20%	大買/鉅額交易