富邦越南 (00885)-華南永昌-淡水券商分點個股進出

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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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	1	11.88	2.9	11.91	11.96	-1.9	10,959	-0.02%
2024/05/02	4.2	11.84	3.1	11.87	11.83	1.1	10,934	0.01%
2024/04/30	2.2	11.90	1.2	11.93	11.89	1	10,925	0.01%
2024/04/29	1	11.88	1	11.94	11.92	0	10,985	0.00%
2024/04/26	3.6	11.81	2.9	11.83	11.89	0.6	11,002	0.01%
2024/04/25	5	11.76	4.2	11.82	11.75	0.8	11,000	0.01%
2024/04/24	3.6	11.64	2.1	11.71	11.76	1.5	11,002	0.01%
2024/04/23	10.3	11.69	5.9	11.73	11.69	4.4	11,040	0.04%
2024/04/22	4.7	11.61	9.6	11.65	11.63	-4.8	11,031	-0.04%
2024/04/19	11.5	11.60	3.7	11.61	11.52	7.8	11,011	0.07%
2024/04/18	55	11.71	3.4	11.76	11.74	51.6	10,913	0.47%
2024/04/17	5	11.92	1.1	12.00	11.90	3.9	10,745	0.04%
2024/04/16	31.1	12.00	0	0.00	11.90	31.1	10,650	0.29%
2024/04/15	6	12.55	8.5	12.56	12.50	-2.5	10,230	-0.02%
2024/04/12	0	0.00	2.2	12.58	12.57	-2.2	10,188	-0.02%
2024/04/11	0	0.00	0.1	12.53	12.50	-0.1	10,199	0.00%
2024/04/10	0	0.00	0.3	12.57	12.53	-0.3	10,346	0.00%
2024/04/09	3	12.44	2	12.48	12.45	1	10,361	0.01%
2024/04/08	6	12.48	5.7	12.52	12.48	0.3	10,358	0.00%
2024/04/02	0	0.00	0	12.77	12.70	0	10,339	0.00%
2024/04/01	4	12.77	0.1	12.85	12.71	3.9	10,314	0.04%
2024/03/29	4	12.87	0.2	12.89	12.82	3.8	10,327	0.04%
2024/03/28	0.3	12.89	0.4	12.87	12.85	-0.1	10,424	0.00%
2024/03/27	0	0.00	0.3	12.82	12.76	-0.3	10,360	0.00%
2024/03/26	2	12.68	1.5	12.77	12.76	0.5	10,316	0.00%
2024/03/25	0.1	12.80	1.2	12.82	12.81	-1.1	10,376	-0.01%
2024/03/22	1	12.76	0.3	12.84	12.82	0.7	10,424	0.01%
2024/03/21	0	0.00	2	12.64	12.69	-2	10,360	-0.02%
2024/03/20	3	12.52	0.1	12.59	12.51	3	10,408	0.03%
2024/03/19	0	0.00	7.2	12.50	12.56	-7.2	10,501	-0.07%
2024/03/18	6.6	12.32	2.6	12.57	12.29	4	10,354	0.04%
2024/03/15	3	12.57	0	0.00	12.53	3	10,153	0.03%
2024/03/14	0.2	12.63	2	12.68	12.74	-1.8	10,067	-0.02%
2024/03/13	0	0.00	2.1	12.50	12.52	-2.1	9,917	-0.02%
2024/03/12	3	12.44	14.5	12.43	12.44	-11.5	9,916	-0.12%
2024/03/11	3	12.49	11.4	12.50	12.55	-8.4	9,805	-0.09%
2024/03/08	2.2	12.63	21	12.59	12.57	-18.8	9,765	-0.19%
2024/03/07	3.9	12.54	19.8	12.56	12.60	-15.9	9,614	-0.17%
2024/03/06	1	12.61	0	0.00	12.61	1	9,520	0.01%
2024/03/05	0	0.00	10	12.54	12.58	-10	9,461	-0.11%
2024/03/04	0	0.00	45	12.61	12.62	-45	9,433	-0.48%
2024/02/29	0.4	12.60	25	12.41	12.48	-24.6	9,402	-0.26%
2024/02/27	0	0.00	26	12.09	12.23	-26	9,222	-0.28%
2024/02/26	12	12.08	10	12.10	12.07	2	9,143	0.02%
2024/02/23	0	0.00	36	12.28	12.33	-36	8,998	-0.40%
2024/02/22	30	12.29	1	12.29	12.28	29	9,022	0.32%
2024/02/21	30	12.35	19	12.31	12.29	11	9,370	0.12%
2024/02/20	0.3	12.29	2	12.19	12.31	-1.7	9,248	-0.02%
2024/02/19	2	11.92	0	0.00	12.05	2	9,010	0.02%
2024/02/15	2.2	11.90	17	11.88	11.91	-14.8	8,992	-0.16%
2024/02/02	2	11.78	0	0.00	11.76	2	8,976	0.02%
2024/02/01	9	11.73	0.2	11.70	11.75	8.8	9,269	0.09%
2024/01/31	1	11.77	0	0.00	11.77	1	9,285	0.01%
2024/01/29	20	11.77	0	0.00	11.78	20	9,517	0.21%
2024/01/23	0.1	11.88	5	11.89	11.86	-4.9	10,639	-0.05%
2024/01/22	0.2	11.95	0	0.00	11.89	0.2	10,788	0.00%
2024/01/18	0	0.00	0.2	11.80	11.82	-0.2	11,659	0.00%
2024/01/17	0	0.00	1	11.85	11.81	-1	11,638	-0.01%
2024/01/12	1	11.66	10	11.66	11.66	-9	11,819	-0.08%
2024/01/10	15	11.84	0	0.00	11.86	15	12,156	0.12%
2024/01/08	1.3	11.92	0	0.00	11.91	1.3	12,180	0.01%
2024/01/04	15	11.81	5	11.86	11.94	10	12,221	0.08%
2023/12/29	0	0.00	5	11.74	11.76	-5	12,144	-0.04%
2023/12/26	0	0.00	1	11.72	11.72	-1	12,394	-0.01%
2023/12/25	1	11.57	0	0.00	11.66	1	12,451	0.01%
2023/12/21	11	11.58	1	11.55	11.57	10	12,914	0.08%
2023/12/19	4	11.49	0	0.00	11.50	4	13,470	0.03%
2023/12/18	6.1	11.61	0.4	11.63	11.60	5.7	13,482	0.04%
2023/12/15	4.1	11.72	1	11.67	11.70	3.1	13,340	0.02%
2023/12/14	0.8	11.86	0	0.00	11.80	0.8	13,258	0.01%
2023/12/13	0.4	11.93	0	0.00	11.90	0.4	13,296	0.00%
2023/12/12	20	11.96	0	0.00	11.91	20	13,442	0.15%
2023/12/11	0.5	11.90	0	0.00	11.90	0.5	13,687	0.00%
2023/12/08	10	11.83	0	0.00	11.85	10	13,741	0.07%
2023/12/06	3.2	11.90	0	0.00	11.90	3.2	13,893	0.02%
2023/12/05	0.3	11.91	5	11.84	11.83	-4.7	13,906	-0.03%
2023/12/04	0	0.00	4	11.84	11.87	-4	14,077	-0.03%
2023/12/01	0	0.00	21	11.55	11.62	-21	14,108	-0.15%
2023/11/30	5	11.65	1	11.70	11.72	4	14,121	0.03%
2023/11/29	0	0.00	2	11.66	11.65	-2	14,170	-0.01%
2023/11/28	5	11.54	2	11.53	11.55	3	14,210	0.02%
2023/11/27	2	11.66	0.5	11.68	11.65	1.5	14,233	0.01%
2023/11/24	4	11.63	5	11.62	11.63	-1	14,410	-0.01%
2023/11/22	1	11.79	2	11.81	11.78	-1	14,502	-0.01%
2023/11/21	2	11.75	0	0.00	11.78	2	14,650	0.01%
2023/11/20	4.1	11.69	0	0.00	11.75	4.1	14,763	0.03%
2023/11/17	0	0.00	4	12.06	12.03	-4	14,590	-0.03%
2023/11/16	2	12.03	0	0.00	12.02	2	15,045	0.01%
2023/11/14	0.2	11.99	0	0.00	12.03	0.2	16,481	0.00%
2023/11/09	0.3	12.02	0	0.00	12.05	0.3	16,835	0.00%
2023/11/08	1	11.61	0	0.00	11.63	1	17,037	0.01%
2023/11/07	2	11.73	0	0.00	11.70	2	17,250	0.01%
2023/11/06	5	11.65	0	0.00	11.70	5	17,399	0.03%
2023/11/03	0.1	11.62	0	0.00	11.57	0.1	17,415	0.00%
2023/11/02	11.1	11.33	0	0.00	11.34	11.1	17,341	0.06%
2023/11/01	1	11.06	0	0.00	11.05	1	17,309	0.01%
2023/10/30	1	11.22	1	11.34	11.25	0	17,376	0.00%
2023/10/27	2	11.28	0	0.00	11.34	2	17,454	0.01%
2023/10/26	38	11.67	0.2	11.56	11.40	37.8	17,253	0.22%
2023/10/23	0.1	11.98	0	0.00	11.82	0.1	17,115	0.00%
2023/10/20	2	11.65	0	0.00	11.67	2	17,253	0.01%
2023/10/19	12	11.91	0	0.00	11.89	12	17,264	0.07%
2023/10/18	1	12.22	0	12.37	12.27	1	17,011	0.01%
2023/10/17	0	0.00	0.2	12.53	12.58	-0.2	16,957	0.00%
2023/10/16	0	0.00	1	12.61	12.58	-1	17,016	-0.01%
2023/10/13	0	0.00	2	12.62	12.56	-2	17,073	-0.01%
2023/10/12	1	12.67	0	0.00	12.73	1	17,089	0.01%
2023/10/11	0.2	12.53	0	0.00	12.52	0.2	17,168	0.00%
2023/10/04	1	12.19	0	0.00	12.37	1	17,208	0.01%
2023/10/03	30	12.40	0.2	12.51	12.40	29.8	17,203	0.17%
2023/09/28	3.2	12.50	0	0.00	12.44	3.2	17,291	0.02%
2023/09/27	6	12.32	0	0.00	12.37	6	17,195	0.03%
2023/09/26	10.2	12.50	0	0.00	12.46	10.2	17,121	0.06%
2023/09/25	1	12.99	0	0.00	13.01	1	16,704	0.01%
2023/09/22	2	13.25	0.5	13.25	12.95	1.5	16,701	0.01%
2023/09/20	0.4	13.38	1	13.36	13.37	-0.6	16,443	0.00%
2023/09/19	1	13.26	0	0.00	13.29	1	16,565	0.01%
2023/09/18	11.4	13.45	0.4	13.42	13.29	11	16,897	0.06%
2023/09/15	15	13.50	0	0.00	13.45	15	16,802	0.09%
2023/09/14	2	13.66	16	13.73	13.56	-14	16,734	-0.08%
2023/09/13	1	13.90	8.6	13.95	13.84	-7.6	16,588	-0.05%
2023/09/12	1.2	13.74	0.7	13.71	13.74	0.5	16,671	0.00%
2023/09/11	0	13.99	1	13.97	13.91	-1	16,692	-0.01%
2023/09/08	0	0.00	1	13.91	13.90	-1	16,784	-0.01%
2023/09/07	0	0.00	36	13.96	13.87	-36	16,997	-0.21%
2023/09/05	0	0.00	1	13.68	13.75	-1	16,971	-0.01%
2023/09/04	2	13.64	1	13.64	13.65	1	17,189	0.01%
2023/09/01	0.6	13.76	1	13.68	13.64	-0.4	17,380	0.00%
2023/08/31	0.6	13.65	5	13.54	13.69	-4.4	17,426	-0.03%
2023/08/30	0.6	13.43	1	13.51	13.38	-0.4	17,464	0.00%
2023/08/29	0.2	13.50	0	0.00	13.39	0.2	17,419	0.00%
2023/08/24	0	0.00	1	13.20	13.19	-1	16,962	-0.01%
2023/08/23	1	13.18	1	13.23	13.16	0	16,802	0.00%
2023/08/22	2.4	13.33	0	0.00	12.93	2.4	16,605	0.01%
2023/08/21	6	13.33	53	13.17	13.21	-47	16,193	-0.29%
2023/08/18	9.1	13.73	0	0.00	13.56	9.1	15,283	0.06%
2023/08/17	0	0.00	13.1	14.04	14.03	-13.1	14,547	-0.09%
2023/08/16	10	13.85	0.5	13.82	13.95	9.5	14,422	0.07%
2023/08/15	3	13.98	0	0.00	13.92	3	14,344	0.02%
2023/08/14	0	14.03	26.2	13.94	14.00	-26.2	14,240	-0.18%
2023/08/10	0	0.00	3	13.83	13.81	-3	13,800	-0.02%
2023/08/09	5	13.86	0.1	14.01	13.85	4.9	13,987	0.04%
2023/08/08	0	0.00	2.2	13.96	13.97	-2.2	13,927	-0.02%
2023/08/07	0	13.86	0.4	13.83	13.83	-0.4	13,862	0.00%
2023/08/04	0	0.00	16.2	13.40	13.60	-16.2	13,756	-0.12%
2023/08/02	6	13.51	4	13.54	13.52	2	13,539	0.01%
2023/08/01	2.6	13.83	0	13.70	13.85	2.6	13,145	0.02%
2023/07/31	13	13.55	0	0.00	13.54	13	12,969	0.10%
2023/07/27	1	13.09	0	0.00	13.10	1	12,593	0.01%
2023/07/25	15	13.18	1	13.18	13.16	14	12,423	0.11%
2023/07/24	0.5	13.14	4.1	13.10	13.17	-3.6	12,315	-0.03%
2023/07/21	0	0.00	1	12.83	12.83	-1	12,557	-0.01%
2023/07/20	2	12.75	0	0.00	12.72	2	12,498	0.02%
2023/07/19	2	12.82	0	0.00	12.79	2	12,471	0.02%
2023/07/18	3	12.74	0	0.00	12.73	3	12,431	0.02%
2023/07/17	0	0.00	0.2	12.78	12.76	-0.2	12,347	0.00%
2023/07/14	0	0.00	0.1	12.70	12.66	-0.1	12,274	0.00%
2023/07/13	0	0.00	0.2	12.64	12.63	-0.2	12,216	0.00%
2023/07/11	0	0.00	6.2	12.60	12.58	-6.2	12,282	-0.05%
2023/07/10	0	0.00	0.8	12.40	12.45	-0.8	12,209	-0.01%
2023/07/07	1	12.21	1.1	12.19	12.24	-0.1	12,133	0.00%
2023/07/05	0	0.00	0.5	12.37	12.32	-0.5	12,042	0.00%
2023/07/04	13	12.27	1	12.32	12.30	12	12,239	0.10%
2023/07/03	0	0.00	0.1	12.32	12.29	-0.1	12,624	0.00%
2023/06/30	3	12.22	0.4	12.26	12.20	2.6	12,732	0.02%
2023/06/29	0	0.00	0.1	12.46	12.40	-0.1	12,953	0.00%
2023/06/28	0.3	12.39	1.2	12.38	12.43	-0.9	12,891	-0.01%
2023/06/27	0	0.00	1.1	12.29	12.28	-1.1	12,868	-0.01%
2023/06/26	1.3	12.21	8.4	12.19	12.24	-7.1	12,867	-0.06%
2023/06/21	3	12.00	2.9	11.99	11.99	0.1	12,644	0.00%
2023/06/20	0	0.00	4.1	11.85	11.90	-4.1	12,763	-0.03%
2023/06/19	4	11.93	0	0.00	11.90	4	12,952	0.03%
2023/06/16	0	0.00	10.3	12.05	12.04	-10.3	13,305	-0.08%
2023/06/15	3	11.97	0.2	12.10	11.96	2.8	13,485	0.02%
2023/06/14	2	12.05	17.8	12.04	12.04	-15.8	13,570	-0.12%
2023/06/13	0	0.00	10.1	11.94	11.97	-10.1	13,948	-0.07%
2023/06/12	2	11.81	0.6	11.86	11.77	1.4	13,812	0.01%
2023/06/09	12	11.76	0.1	11.82	11.80	11.9	13,895	0.09%
2023/06/08	12	11.79	0.2	11.81	11.81	11.8	13,962	0.08%
2023/06/07	5	11.72	0.2	11.76	11.74	4.8	13,788	0.03%
2023/06/06	10	11.62	8.1	11.61	11.60	1.9	13,648	0.01%
2023/06/05	0	0.00	3.1	11.59	11.62	-3.1	13,740	-0.02%
2023/06/02	17	11.49	0.2	11.51	11.52	16.8	13,714	0.12%
2023/06/01	2	11.44	0	0.00	11.42	2	13,735	0.01%
2023/05/31	0.1	11.50	0	0.00	11.49	0.1	13,839	0.00%
2023/05/30	1.2	11.47	0	0.00	11.47	1.2	13,969	0.01%
2023/05/29	0	0.00	0.1	11.49	11.45	-0.1	14,246	0.00%
2023/05/26	1	11.40	0.1	11.43	11.40	0.9	14,429	0.01%
2023/05/25	2	11.40	0	0.00	11.41	2	14,882	0.01%
2023/05/23	0	0.00	0.1	11.54	11.45	-0.1	15,177	0.00%
2023/05/22	0	0.00	0.8	11.46	11.45	-0.8	15,404	-0.01%
2023/05/19	0	0.00	7	11.50	11.48	-7	15,437	-0.05%
2023/05/18	0	0.00	18.3	11.53	11.53	-18.3	15,512	-0.12%
2023/05/17	0	0.00	0.1	11.56	11.53	-0.1	15,649	0.00%
2023/05/16	2	11.56	12	11.55	11.54	-10	15,656	-0.06%
2023/05/15	0	0.00	4.8	11.53	11.55	-4.8	15,633	-0.03%
2023/05/12	0	0.00	0.1	11.41	11.38	-0.1	15,354	0.00%
2023/05/11	0	0.00	0.1	11.37	11.34	-0.1	15,365	0.00%
2023/05/10	0	0.00	0.2	11.41	11.35	-0.2	15,591	0.00%
2023/05/09	0	0.00	10	11.28	11.33	-10	15,629	-0.06%
2023/05/08	2	11.29	0	0.00	11.29	2	15,765	0.01%
2023/05/03	12	11.33	1.2	11.28	11.29	10.8	16,755	0.06%
2023/05/02	2	11.32	0.1	11.36	11.33	1.9	17,076	0.01%
2023/04/28	2.7	11.22	1	11.21	11.25	1.7	17,710	0.01%
2023/04/27	95.6	11.16	1	11.20	11.16	94.6	17,767	0.53%
2023/04/26	4	11.08	0	0.00	11.12	4	17,866	0.02%
2023/04/25	5.1	11.28	0.3	11.24	11.22	4.8	17,469	0.03%
2023/04/24	0	0.00	10	11.22	11.30	-10	17,559	-0.06%
2023/04/21	0	0.00	5	11.28	11.28	-5	17,658	-0.03%
2023/04/20	0.1	11.32	0	0.00	11.30	0.1	17,866	0.00%
2023/04/19	4	11.35	0.1	11.37	11.35	3.9	18,184	0.02%
2023/04/18	0.1	11.35	0.2	11.36	11.33	0	18,436	0.00%
2023/04/17	2.1	11.33	1	11.33	11.34	1.1	18,578	0.01%
2023/04/14	10	11.44	0	0.00	11.41	10	18,952	0.05%
2023/04/13	10	11.46	0	0.00	11.45	10	19,085	0.05%
2023/04/12	0.1	11.46	1	11.47	11.47	-0.9	19,252	0.00%
2023/04/11	1	11.40	5	11.37	11.38	-4	19,364	-0.02%
2023/04/10	13.1	11.46	0.2	11.53	11.45	12.9	19,446	0.07%
2023/04/07	4.2	11.44	6.2	11.46	11.42	-2	19,929	-0.01%
2023/04/06	3.1	11.54	22.2	11.50	11.55	-19.1	20,061	-0.10%
2023/03/31	0.2	11.37	2	11.37	11.38	-1.8	19,807	-0.01%
2023/03/30	0.1	11.29	0.4	11.37	11.37	-0.3	20,007	0.00%
2023/03/28	0.2	11.22	2	11.20	11.22	-1.8	20,716	-0.01%
2023/03/27	2	11.15	0.1	11.19	11.15	1.9	20,723	0.01%
2023/03/24	21	11.10	0	0.00	11.11	21	20,877	0.10%
2023/03/23	12	11.02	0	0.00	11.02	12	20,786	0.06%
2023/03/22	9	11.10	0	0.00	11.11	9	20,803	0.04%
2023/03/21	11	10.99	0	0.00	10.96	11	21,252	0.05%
2023/03/20	4	11.11	0	0.00	11.04	4	20,980	0.02%
2023/03/17	24	11.26	0	0.00	11.20	24	21,046	0.11%
2023/03/16	0	0.00	0.4	11.32	11.24	-0.4	21,361	0.00%
2023/03/15	2	11.28	0	0.00	11.27	2	21,332	0.01%
2023/03/13	32	11.17	0	0.00	11.33	32	22,930	0.14%
2023/03/10	3	11.20	6	11.23	11.21	-3	23,537	-0.01%
2023/03/09	4	11.26	0	0.00	11.25	4	24,278	0.02%
2023/03/08	28	11.21	2	11.23	11.21	26	24,859	0.10%
2023/03/07	4	11.25	0	0.00	11.25	4	25,227	0.02%
2023/03/06	2	11.32	0	0.00	11.32	2	25,624	0.01%
2023/03/03	4	11.26	0	0.00	11.21	4	25,838	0.02%
2023/03/02	0.1	11.27	0	0.00	11.25	0.1	26,528	0.00%
2023/03/01	3	11.21	0	0.00	11.26	3	26,677	0.01%
2023/02/24	9	11.39	0	0.00	11.38	9	26,925	0.03%
2023/02/23	6	11.44	2	11.42	11.40	4	27,100	0.01%
2023/02/22	11	11.56	0.8	11.56	11.54	10.2	28,121	0.04%
2023/02/21	0.2	11.70	0.1	11.72	11.67	0.1	29,372	0.00%
2023/02/20	0.3	11.61	8	11.62	11.64	-7.7	30,110	-0.03%
2023/02/17	2	11.53	0	0.00	11.51	2	30,734	0.01%
2023/02/16	0.2	11.57	0	11.61	11.55	0.2	31,757	0.00%
2023/02/15	3	11.43	0	0.00	11.49	3	32,287	0.01%
2023/02/14	6	11.46	64	11.45	11.45	-58	32,926	-0.18%
2023/02/13	1	11.40	0	0.00	11.39	1	33,363	0.00%
2023/02/10	5	11.44	2	11.42	11.44	3	34,024	0.01%
2023/02/09	1	11.49	0	0.00	11.50	1	34,532	0.00%
2023/02/08	0	0.00	15	11.51	11.50	-15	34,853	-0.04%
2023/02/07	3.4	11.62	10	11.65	11.60	-6.6	34,552	-0.02%
2023/02/06	0	0.00	10	11.60	11.60	-10	34,476	-0.03%
2023/02/03	4	11.56	0	0.00	11.55	4	34,351	0.01%
2023/02/02	13	11.59	0	0.00	11.62	13	34,391	0.04%
2023/02/01	1	11.92	0	0.00	11.81	1	33,838	0.00%
2023/01/31	0	0.00	6	11.77	11.75	-6	33,627	-0.02%
2023/01/30	0	11.95	5	12.00	11.94	-5	33,439	-0.01%
2023/01/17	0	0.00	1	11.54	11.58	-1	33,050	0.00%
2023/01/16	1	11.50	15.1	11.53	11.52	-14.1	33,367	-0.04%
2023/01/13	5	11.57	0	0.00	11.56	5	33,546	0.01%
2023/01/11	45	11.56	20	11.49	11.59	25	33,496	0.07%
2023/01/10	10.2	11.52	0.5	11.50	11.43	9.7	33,361	0.03%
2023/01/09	0.6	11.65	11.6	11.62	11.59	-11	33,250	-0.03%
2023/01/06	0.2	11.65	0	0.00	11.61	0.2	33,026	0.00%
2023/01/05	2.5	11.61	6	11.61	11.58	-3.5	32,930	-0.01%
2023/01/04	5.5	11.47	0	0.00	11.49	5.5	32,893	0.02%
2022/12/30	1.2	11.08	0	0.00	11.13	1.2	33,184	0.00%
2022/12/29	1.1	11.03	0	0.00	11.03	1.1	33,391	0.00%
2022/12/28	1	10.92	0.6	10.95	10.99	0.4	33,518	0.00%
2022/12/27	7.9	10.78	14.2	10.79	10.88	-6.4	33,567	-0.02%
2022/12/26	4.4	11.04	0	0.00	10.99	4.4	33,175	0.01%
2022/12/23	4	11.07	0	0.00	11.05	4	32,988	0.01%
2022/12/22	1	11.23	0	0.00	11.18	1	32,826	0.00%
2022/12/20	6.5	11.16	5	11.44	11.09	1.5	32,326	0.00%
2022/12/19	2	11.61	0	0.00	11.71	2	31,460	0.01%
2022/12/16	2	11.62	1	11.80	11.70	1	31,300	0.00%
2022/12/14	1	11.74	0	0.00	11.72	1	30,814	0.00%
2022/12/13	14.4	11.66	2.4	11.66	11.58	12	30,536	0.04%
2022/12/12	2	11.81	10	11.86	11.89	-8	29,774	-0.03%
2022/12/09	0.2	11.94	0.2	11.96	11.95	0	29,529	0.00%
2022/12/08	0.2	12.02	58	11.73	12.01	-57.8	29,070	-0.20%
2022/12/07	1.1	11.66	11	11.63	11.76	-9.9	28,524	-0.03%
2022/12/06	2.2	11.91	0	0.00	11.91	2.2	27,951	0.01%
2022/12/05	3.2	12.05	48	11.86	12.07	-44.8	27,276	-0.16%
2022/12/02	1.2	11.29	0	0.00	11.35	1.2	25,992	0.00%
2022/12/01	18.2	11.62	18	11.64	11.63	0.2	25,191	0.00%
2022/11/30	28.2	11.25	0	0.00	11.27	28.2	24,382	0.12%
2022/11/28	5	10.80	2	11.02	11.06	3	23,084	0.01%
2022/11/25	0	0.00	0.4	10.67	10.64	-0.4	22,452	0.00%
2022/11/24	11	10.57	0	0.00	10.51	11	22,034	0.05%
2022/11/23	3	10.75	6	10.81	10.79	-3	21,179	-0.01%
2022/11/22	2	10.76	0.2	10.79	10.85	1.8	20,994	0.01%
2022/11/21	0.4	11.09	0	0.00	10.93	0.4	20,541	0.00%
2022/11/18	9.2	11.01	0.1	11.17	10.91	9.2	20,094	0.05%
2022/11/17	11.1	10.56	70	10.55	10.88	-59	18,589	-0.32%
2022/11/16	19	10.01	0	0.00	10.33	19	17,184	0.11%
2022/11/15	15.4	10.12	0	0.00	10.17	15.4	16,295	0.09%
2022/11/14	22.4	10.10	3	10.17	10.00	19.4	15,495	0.12%
2022/11/11	5	10.21	0	0.00	10.22	5	14,409	0.03%
2022/11/10	15	10.44	0	0.00	10.21	15	13,686	0.11%
2022/11/09	14.5	10.78	0	0.00	10.77	14.5	12,868	0.11%
2022/11/08	5	10.87	0	0.00	10.71	5	12,355	0.04%
2022/11/07	11.2	11.04	0	0.00	11.01	11.2	11,667	0.10%
2022/11/04	20	11.16	0	0.00	11.19	20	11,046	0.18%
2022/11/03	1	11.38	0	0.00	11.40	1	10,539	0.01%
2022/11/02	0	0.00	20	11.48	11.51	-20	10,483	-0.19%
2022/11/01	0	0.00	10	11.66	11.57	-10	10,425	-0.10%
2022/10/31	7	11.51	0	0.00	11.35	7	10,402	0.07%
2022/10/26	1	11.22	0	0.00	11.20	1	10,296	0.01%
2022/10/25	1	11.04	40	11.03	11.37	-39	10,191	-0.38%
2022/10/24	11	11.66	0.6	11.73	11.34	10.4	9,939	0.10%
2022/10/21	5	12.08	20	11.88	11.82	-15	9,573	-0.16%
2022/10/19	0.2	12.54	0	0.00	12.34	0.2	9,092	0.00%
2022/10/14	2.2	12.58	5	12.56	12.61	-2.8	8,869	-0.03%
2022/10/12	3.1	12.20	0	0.00	12.44	3.1	8,658	0.04%
2022/10/11	1.1	12.27	1	12.36	12.14	0.1	8,544	0.00%
2022/10/07	1.2	12.37	0	0.00	12.33	1.2	8,213	0.01%
2022/10/06	13.2	13.08	0	0.00	12.93	13.2	7,495	0.18%
2022/10/05	2	13.07	0	0.00	13.06	2	7,060	0.03%
2022/10/04	3	13.21	0	0.00	13.05	3	6,743	0.04%
2022/10/03	4	13.37	0	0.00	13.11	4	6,429	0.06%
2022/09/30	8	13.37	0	0.00	13.38	8	6,330	0.13%
2022/09/28	6	13.88	0	0.00	13.79	6	6,402	0.09%
2022/09/27	2.2	14.07	0	0.00	14.09	2.2	6,341	0.03%
2022/09/26	5	14.14	1	14.26	14.07	4	6,326	0.06%
2022/09/22	2	14.36	0	0.00	14.38	2	6,315	0.03%
2022/09/21	3	14.43	0	0.00	14.41	3	6,373	0.05%
2022/09/20	0.2	14.54	0.2	14.58	14.47	0	6,428	0.00%
2022/09/19	0.4	14.50	0.2	14.61	14.56	0.2	6,628	0.00%
2022/09/15	1	14.68	0.1	14.72	14.67	0.9	6,797	0.01%
2022/09/14	15	14.58	0	0.00	14.58	15	6,948	0.22%
2022/09/13	6	14.79	0.2	14.87	14.78	5.8	7,187	0.08%
2022/09/12	1	14.81	1.4	14.88	14.83	-0.4	7,341	-0.01%
2022/09/08	31.2	14.72	0	14.80	14.74	31.2	7,659	0.41%
2022/09/07	4	14.88	0	0.00	14.84	4	7,846	0.05%
2022/09/06	0	0.00	0.7	14.93	14.99	-0.7	8,177	-0.01%
2022/09/05	2	14.79	33.7	14.83	14.85	-31.7	8,299	-0.38%
2022/09/02	0	0.00	10	14.73	14.74	-10	8,485	-0.12%
2022/09/01	6	14.67	2	14.71	14.72	4	8,501	0.05%
2022/08/31	1	14.75	0	0.00	14.79	1	8,534	0.01%
2022/08/30	0	0.00	6.1	14.84	14.83	-6.1	8,639	-0.07%
2022/08/29	26	14.61	5.5	14.62	14.62	20.5	8,799	0.23%
2022/08/26	39	14.96	3	14.98	14.88	36	8,823	0.41%
2022/08/25	0	0.00	5.2	14.84	14.87	-5.2	8,804	-0.06%
2022/08/24	0	0.00	2.7	14.74	14.74	-2.7	8,862	-0.03%
2022/08/23	3.1	14.52	0	0.00	14.55	3.1	8,999	0.03%
2022/08/22	17.2	14.71	1	14.90	14.64	16.2	9,237	0.18%
2022/08/19	1	14.88	9.5	14.88	14.92	-8.5	9,383	-0.09%
2022/08/18	0	0.00	0.5	14.89	14.91	-0.5	9,499	0.00%
2022/08/17	2.2	14.73	0.4	14.84	14.81	1.8	9,595	0.02%
2022/08/16	0.1	14.76	3.3	14.73	14.75	-3.2	9,752	-0.03%
2022/08/15	0	0.00	0.2	14.72	14.76	-0.2	9,861	0.00%
2022/08/12	1	14.51	1	14.53	14.58	0	9,843	0.00%
2022/08/11	5.2	14.57	10	14.58	14.65	-4.8	9,830	-0.05%
2022/08/10	1	14.47	6.2	14.51	14.52	-5.2	10,055	-0.05%
2022/08/09	20.1	14.50	3.1	14.52	14.51	17	10,716	0.16%
2022/08/05	12	14.50	1.7	14.51	14.49	10.3	11,612	0.09%
2022/08/04	5	14.50	10	14.44	14.45	-5	11,637	-0.04%
2022/08/03	1	14.36	31.3	14.36	14.38	-30.3	11,567	-0.26%
2022/08/02	0	0.00	8.4	14.25	14.25	-8.4	11,712	-0.07%
2022/08/01	2	14.03	53.1	14.07	14.18	-51.1	11,801	-0.43%
2022/07/29	3	14.05	47.8	14.06	14.05	-44.8	11,831	-0.38%
2022/07/28	1	13.82	9.9	13.90	13.96	-8.9	11,981	-0.07%
2022/07/27	5	13.71	0	0.00	13.77	5	11,990	0.04%
2022/07/26	2	13.76	11	13.78	13.80	-9	11,998	-0.08%
2022/07/25	3	13.75	2	13.79	13.76	1	12,104	0.01%
2022/07/22	3	13.87	0	13.96	13.85	3	12,144	0.02%
2022/07/21	11	13.86	0.1	13.85	13.89	10.9	12,277	0.09%
2022/07/20	0	0.00	3.7	13.80	13.84	-3.7	12,668	-0.03%
2022/07/19	14	13.62	0	0.00	13.60	14	12,681	0.11%
2022/07/18	3	13.73	0.8	13.79	13.73	2.2	12,737	0.02%
2022/07/14	1	13.53	0	0.00	13.61	1	13,183	0.01%
2022/07/12	2	13.46	0	0.00	13.48	2	13,391	0.01%
2022/07/11	2	13.55	1	13.65	13.53	1	13,394	0.01%
2022/07/08	0	0.00	0.7	13.54	13.52	-0.7	13,375	-0.01%
2022/07/07	6	13.27	0.3	13.44	13.40	5.7	13,348	0.04%
2022/07/06	23	13.61	0	0.00	13.51	23	13,284	0.17%
2022/07/05	6	13.78	25	13.75	13.78	-19	13,138	-0.14%
2022/07/04	0	0.00	1	13.86	13.83	-1	13,099	-0.01%
2022/07/01	70.1	13.74	0	0.00	13.67	70.1	13,168	0.53%
2022/06/30	2	13.92	0	0.00	13.93	2	13,167	0.02%
2022/06/29	3	13.86	0	0.00	13.90	3	13,079	0.02%
2022/06/27	27.2	13.82	0	0.00	13.85	27.2	13,002	0.21%
2022/06/23	9	13.63	0	0.00	13.63	9	12,767	0.07%
2022/06/22	15	13.72	0	0.00	13.72	15	12,676	0.12%
2022/06/21	22	13.67	0.2	13.77	13.79	21.8	12,527	0.17%
2022/06/20	1	13.90	1.1	13.96	13.78	-0.1	12,279	0.00%
2022/06/17	21	13.86	1	13.97	13.80	20	12,160	0.16%
2022/06/16	21.2	14.04	0	0.00	14.01	21.2	11,853	0.18%
2022/06/15	24	14.08	0	0.00	14.07	24	11,650	0.21%
2022/06/14	6	14.23	0	0.00	14.27	6	11,297	0.05%
2022/06/13	14	14.56	0	0.00	14.46	14	11,135	0.13%
2022/06/10	2	14.86	5.8	14.89	14.88	-3.8	10,982	-0.04%
2022/06/09	0	0.00	2	14.92	14.90	-2	11,142	-0.02%
2022/06/08	1	14.86	6.5	14.83	14.90	-5.5	11,119	-0.05%
2022/06/07	3	14.66	0.6	14.79	14.66	2.4	11,050	0.02%
2022/06/06	4	14.74	0.6	14.91	14.83	3.4	10,896	0.03%
2022/06/02	1	14.82	4.9	14.87	14.87	-3.9	10,868	-0.04%
2022/06/01	0	0.00	1.2	14.80	14.78	-1.2	10,933	-0.01%
2022/05/31	6.2	14.75	0	0.00	14.73	6.2	10,895	0.06%
2022/05/30	2	14.79	1.5	14.93	14.82	0.5	10,705	0.00%
2022/05/27	5.1	14.79	0	0.00	14.77	5.1	10,475	0.05%
2022/05/26	20	14.73	0	0.00	14.76	20	10,225	0.20%
2022/05/25	1	14.46	0	0.00	14.51	1	10,024	0.01%
2022/05/24	0.1	14.41	0	0.00	14.37	0.1	9,971	0.00%
2022/05/23	5	14.60	0	0.00	14.47	5	9,772	0.05%
2022/05/20	0	0.00	0.3	14.67	14.72	-0.3	9,709	0.00%
2022/05/19	2	14.43	1.6	14.40	14.53	0.4	9,682	0.00%
2022/05/18	7	14.43	2	14.57	14.61	5	9,554	0.05%
2022/05/17	5	14.01	0	0.00	14.00	5	9,290	0.05%
2022/05/16	2.2	14.30	2	14.47	14.31	0.2	8,639	0.00%
2022/05/13	10	14.70	0	0.00	14.75	10	8,213	0.12%
2022/05/12	3.2	15.06	0	0.00	15.00	3.2	7,777	0.04%
2022/05/11	1	15.17	0	0.00	15.19	1	7,681	0.01%
2022/05/10	6	15.06	5	15.17	15.21	1	7,616	0.01%
2022/05/09	8	15.40	1	15.31	15.31	7	7,373	0.09%
2022/05/06	0	0.00	1	15.86	15.81	-1	7,177	-0.01%
2022/05/05	2	15.84	0	0.00	15.77	2	7,170	0.03%
2022/04/28	1	15.75	0	0.00	15.80	1	7,380	0.01%
2022/04/27	7	15.54	1	15.53	15.45	6	7,442	0.08%
2022/04/26	8.4	15.48	15	15.49	15.45	-6.6	7,856	-0.08%
2022/04/25	0	0.00	1	16.05	15.92	-1	7,824	-0.01%
2022/04/21	1.2	16.22	0	0.00	16.20	1.2	7,835	0.02%
2022/04/20	7	16.44	0	0.00	16.43	7	7,614	0.09%
2022/04/18	4	16.73	0	0.00	16.75	4	7,666	0.05%
2022/04/15	5.1	16.96	0	0.00	16.98	5.1	7,570	0.07%
2022/04/14	1	17.07	0.2	17.14	17.05	0.8	7,581	0.01%
2022/04/13	3	16.98	0	0.00	17.07	3	7,643	0.04%
2022/04/12	0	0.00	5.2	17.02	17.06	-5.2	7,759	-0.07%
2022/04/07	3.2	17.27	8	17.24	17.18	-4.8	7,727	-0.06%
2022/04/06	1	17.33	13	17.31	17.33	-12	7,675	-0.16%
2022/04/01	2	17.11	0.4	17.13	17.12	1.6	7,669	0.02%
2022/03/31	0	0.00	32	17.01	17.02	-32	7,723	-0.41%
2022/03/30	9	17.02	2	17.17	17.01	7	7,818	0.09%
2022/03/29	5	17.04	0	0.00	17.09	5	7,842	0.06%
2022/03/28	7	17.07	0	0.00	17.04	7	7,848	0.09%
2022/03/25	3	17.17	0	0.00	17.15	3	7,838	0.04%
2022/03/24	1	17.21	0	0.00	17.23	1	7,891	0.01%
2022/03/22	3	17.05	2	17.19	17.21	1	7,894	0.01%
2022/03/21	0	0.00	0.2	16.99	16.94	-0.2	7,865	0.00%
2022/03/17	1	16.93	0.1	16.99	16.93	0.9	7,860	0.01%
2022/03/16	2	16.81	0	0.00	16.80	2	7,864	0.03%
2022/03/14	6	16.87	0	0.00	16.80	6	7,815	0.08%
2022/03/11	1	17.05	0	0.00	17.05	1	7,814	0.01%
2022/03/10	1	17.17	0.4	17.22	17.17	0.6	8,049	0.01%
2022/03/09	4.2	17.07	1	17.08	17.09	3.2	8,016	0.04%
2022/03/08	2	17.07	0	0.00	17.07	2	8,032	0.02%
2022/03/07	5	17.18	1.8	17.22	17.19	3.2	7,960	0.04%
2022/03/04	0	0.00	2.7	17.21	17.21	-2.7	7,876	-0.03%
2022/03/03	0	0.00	0.5	17.18	17.14	-0.5	8,087	-0.01%
2022/03/02	1	17.12	0	0.00	17.12	1	8,277	0.01%
2022/03/01	2	17.08	1	17.13	17.15	1	8,310	0.01%
2022/02/25	1	17.09	0.4	17.19	17.11	0.6	8,397	0.01%
2022/02/24	9	17.13	2	17.13	17.02	7	8,438	0.08%
2022/02/23	0	0.00	2.5	17.23	17.21	-2.5	8,479	-0.03%
2022/02/22	9.2	17.09	0	0.00	17.07	9.2	8,560	0.11%
2022/02/21	0	0.00	1.3	17.35	17.27	-1.3	8,566	-0.01%
2022/02/18	0	0.00	1	17.25	17.22	-1	8,556	-0.01%
2022/02/17	0	0.00	10.3	17.20	17.18	-10.3	8,637	-0.12%
2022/02/15	3	17.01	1	17.25	17.02	2	8,690	0.02%
2022/02/14	3	17.08	12	17.07	17.08	-9	8,721	-0.10%
2022/02/11	5	17.25	0	0.00	17.24	5	8,683	0.06%
2022/02/10	0	0.00	2.3	17.35	17.33	-2.3	8,716	-0.03%
2022/02/09	1	17.23	0.8	17.36	17.34	0.2	8,821	0.00%
2022/02/08	7	17.25	1.8	17.36	17.25	5.2	8,893	0.06%
2022/02/07	0	0.00	4.3	17.30	17.39	-4.3	8,926	-0.05%
2022/01/26	0.5	17.07	12	16.98	17.08	-11.5	8,948	-0.13%
2022/01/25	16	16.58	0	0.00	16.58	16	8,926	0.18%
2022/01/24	5	16.84	0	0.00	16.80	5	8,800	0.06%
2022/01/21	0	0.00	0.3	17.07	17.04	-0.3	8,754	0.00%
2022/01/20	4	16.95	0.2	16.98	17.05	3.8	8,846	0.04%
2022/01/19	11	16.81	0.5	16.91	16.88	10.5	8,791	0.12%
2022/01/18	14	17.15	8	17.05	17.15	6	8,248	0.07%
2022/01/17	5	17.42	1	17.54	17.45	4	7,884	0.05%
2022/01/14	4	17.55	0	0.00	17.55	4	7,747	0.05%
2022/01/13	1	17.74	0.4	17.73	17.65	0.6	7,704	0.01%
2022/01/12	7.5	17.61	1	17.60	17.55	6.5	7,625	0.09%
2022/01/11	4.3	17.89	0	0.00	17.87	4.3	7,373	0.06%
2022/01/07	1	18.01	0	0.00	18.01	1	7,364	0.01%
2022/01/06	2.5	18.05	0	0.00	18.06	2.5	7,459	0.03%
2022/01/05	0	0.00	3	18.12	18.08	-3	7,565	-0.04%
2022/01/04	0	0.00	1.5	17.80	17.87	-1.5	7,794	-0.02%
2022/01/03	0	0.00	0.6	17.76	17.71	-0.6	7,782	-0.01%
2021/12/30	3	17.57	12	17.59	17.64	-9	7,860	-0.11%
2021/12/29	4	17.66	2	17.64	17.65	2	7,941	0.03%
2021/12/28	0	0.00	3.2	17.74	17.73	-3.2	7,993	-0.04%
2021/12/27	0	0.00	0.3	17.58	17.53	-0.3	7,911	0.00%
2021/12/24	16	17.49	1	17.47	17.48	15	7,927	0.19%
2021/12/23	5.2	17.57	0	0.00	17.49	5.2	7,906	0.07%
2021/12/21	0	0.00	5.2	17.67	17.72	-5.2	8,059	-0.06%
2021/12/20	6	17.60	1.2	17.70	17.60	4.8	8,036	0.06%
2021/12/17	4	17.56	4.1	17.66	17.61	-0.1	8,017	0.00%
2021/12/16	1	17.61	1.1	17.63	17.63	-0.1	8,017	0.00%
2021/12/15	0	0.00	0.2	17.80	17.63	-0.2	8,092	0.00%
2021/12/14	10	17.61	2.4	17.65	17.64	7.6	8,117	0.09%
2021/12/13	0	0.00	1.4	17.56	17.54	-1.4	8,116	-0.02%
2021/12/10	1	17.56	0.2	17.56	17.51	0.8	8,110	0.01%
2021/12/09	0	0.00	0.3	17.49	17.45	-0.3	8,119	0.00%
2021/12/08	0	0.00	1	17.45	17.44	-1	8,184	-0.01%
2021/12/07	5	17.07	1.1	17.20	17.23	3.9	8,164	0.05%
2021/12/06	10.6	17.40	0.5	17.75	17.31	10.1	8,013	0.13%
2021/12/03	1	17.79	0	0.00	17.76	1	7,850	0.01%
2021/12/02	2	17.79	0	0.00	17.79	2	7,917	0.03%
2021/12/01	2	17.74	2	17.75	17.79	0	7,992	0.00%
2021/11/26	145	17.91	163	17.90	17.86	-18	7,700	-0.23%	大買/大賣/
2021/11/25	0	17.83	1	17.82	17.82	-1	7,565	-0.01%
2021/11/24	0	0.00	6.4	17.58	17.63	-6.4	7,559	-0.08%
2021/11/23	4	17.27	0.1	17.35	17.31	3.9	7,582	0.05%
2021/11/22	3.1	17.35	4.1	17.39	17.35	-1	7,583	-0.01%
2021/11/19	0	0.00	0.1	17.53	17.50	-0.1	7,536	0.00%
2021/11/18	3	17.47	4	17.52	17.55	-1	7,729	-0.01%
2021/11/17	6	17.46	2	17.45	17.50	4	7,916	0.05%
2021/11/16	1	17.49	1.6	17.63	17.49	-0.6	8,312	-0.01%
2021/11/15	1	17.52	8.3	17.51	17.52	-7.3	8,388	-0.09%
2021/11/12	0	0.00	1.9	17.40	17.37	-1.9	8,518	-0.02%
2021/11/11	1	17.33	3.8	17.44	17.40	-2.8	8,682	-0.03%
2021/11/10	5	17.34	5.7	17.34	17.32	-0.7	8,886	-0.01%
2021/11/09	7	17.46	0.5	17.52	17.46	6.5	9,092	0.07%
2021/11/08	0.1	17.36	7.8	17.37	17.50	-7.7	9,200	-0.08%
2021/11/05	1	17.18	3.8	17.25	17.25	-2.8	9,386	-0.03%
2021/11/04	5	17.11	1	17.17	17.11	4	9,790	0.04%
2021/11/03	8	17.19	8	17.30	17.18	0	9,873	0.00%
2021/11/02	1.8	17.15	2.7	17.22	17.23	-0.9	9,918	-0.01%
2021/11/01	0	0.00	1	17.27	17.22	-1	9,940	-0.01%
2021/10/29	0.7	17.08	1	17.14	17.14	-0.3	9,996	0.00%
2021/10/28	0.6	16.96	0.2	17.08	17.03	0.4	10,027	0.00%
2021/10/27	0	16.60	13	16.73	16.84	-13	9,967	-0.13%
2021/10/26	13.2	16.56	1.2	16.59	16.54	12	10,011	0.12%
2021/10/25	0	0.00	0.9	16.65	16.66	-0.9	10,012	-0.01%
2021/10/22	1.7	16.56	0.3	16.63	16.62	1.4	10,108	0.01%
2021/10/21	4	16.68	0	0.00	16.65	4	10,239	0.04%
2021/10/20	0.2	16.78	0	0.00	16.73	0.2	10,442	0.00%
2021/10/19	7	16.76	0	0.00	16.78	7	10,562	0.07%
2021/10/18	1.8	16.78	0	0.00	16.83	1.8	10,737	0.02%
2021/10/15	2.6	16.84	0.1	16.94	16.85	2.5	10,956	0.02%
2021/10/14	7.4	16.81	0	0.00	16.80	7.4	11,598	0.06%
2021/10/13	2.3	16.86	3	16.92	16.92	-0.7	12,159	-0.01%
2021/10/12	0	0.00	4.4	16.79	16.91	-4.4	12,489	-0.04%
2021/10/07	2	16.43	1	16.44	16.42	1	13,139	0.01%
2021/10/06	1	16.31	0.5	16.32	16.34	0.5	13,555	0.00%
2021/10/05	1	16.08	7	16.20	16.20	-6	14,363	-0.04%
2021/10/04	1	16.07	1	16.13	16.11	0	14,423	0.00%
2021/10/01	6	16.11	0	0.00	16.07	6	14,655	0.04%
2021/09/30	1	16.06	10.3	16.18	16.20	-9.3	15,158	-0.06%
2021/09/29	0	0.00	1.2	16.05	16.00	-1.2	15,325	-0.01%
2021/09/28	6	15.99	0	0.00	16.06	6	15,703	0.04%
2021/09/27	4	16.16	0	0.00	16.17	4	15,768	0.03%
2021/09/24	4.1	16.21	1	16.26	16.21	3.1	15,929	0.02%
2021/09/23	2	16.24	1	16.20	16.21	1	16,148	0.01%
2021/09/22	9	16.07	0	0.00	16.11	9	16,340	0.06%
2021/09/17	2.2	16.27	0	0.00	16.26	2.2	16,455	0.01%
2021/09/16	0	0.00	1.2	16.23	16.23	-1.2	16,510	-0.01%
2021/09/15	3	16.07	6.6	16.16	16.10	-3.6	16,558	-0.02%
2021/09/14	4	16.09	1.7	16.14	16.11	2.3	16,791	0.01%
2021/09/13	1	16.12	0	0.00	16.12	1	16,964	0.01%
2021/09/10	0	0.00	2.9	16.20	16.19	-2.9	17,091	-0.02%
2021/09/09	0	0.00	1	16.16	16.13	-1	17,336	-0.01%
2021/09/08	3.4	16.12	251	16.13	16.11	-247.6	17,425	-1.42%	大賣/鉅額交易
2021/09/07	1	16.21	1	16.29	16.22	0	17,500	0.00%
2021/09/06	2	16.23	0.6	16.29	16.23	1.4	17,786	0.01%
2021/09/03	0.4	16.24	1.2	16.23	16.23	-0.8	17,756	0.00%
2021/09/02	1	16.20	0.2	16.24	16.21	0.8	17,795	0.00%
2021/09/01	1	16.17	4.5	16.24	16.26	-3.5	18,001	-0.02%
2021/08/31	1	16.13	2	16.18	16.18	-1	18,033	-0.01%
2021/08/27	2	15.99	0	0.00	16.05	2	18,350	0.01%
2021/08/26	0	0.00	0.3	16.15	16.15	-0.3	18,293	0.00%
2021/08/25	2	16.05	2	15.98	15.98	0	18,360	0.00%
2021/08/24	2	15.99	2	16.00	15.95	0	18,403	0.00%
2021/08/23	8	16.13	2.8	16.19	16.11	5.2	18,318	0.03%
2021/08/20	0	0.00	4	16.64	16.36	-4	18,108	-0.02%
2021/08/19	0.1	16.38	0	0.00	16.36	0.1	17,746	0.00%
2021/08/17	3.1	16.48	22	16.52	16.39	-18.9	17,512	-0.11%
2021/08/16	1	16.44	9.2	16.49	16.44	-8.2	17,417	-0.05%
2021/08/12	0.2	16.47	0	0.00	16.47	0.2	17,091	0.00%
2021/08/11	5	16.52	1	16.60	16.58	4	17,003	0.02%
2021/08/10	0	16.53	9	16.49	16.55	-9	16,813	-0.05%
2021/08/09	1.2	16.10	0	0.00	16.23	1.2	16,516	0.01%
2021/08/06	0	0.00	2.1	16.20	16.22	-2.1	16,436	-0.01%
2021/08/05	1	16.12	0.5	16.17	16.14	0.5	16,429	0.00%
2021/08/04	3	16.20	4.4	16.24	16.21	-1.4	16,642	-0.01%
2021/08/03	1.2	16.02	1	16.14	16.13	0.2	16,703	0.00%
2021/07/30	1	15.74	0.1	15.80	15.85	0.9	16,647	0.01%
2021/07/29	0.2	15.71	1	15.74	15.74	-0.8	16,755	0.00%
2021/07/28	2.1	15.64	1	15.71	15.64	1.1	16,821	0.01%
2021/07/27	0	0.00	4.2	15.71	15.72	-4.2	17,025	-0.02%
2021/07/26	9	15.51	8	15.53	15.49	1	17,482	0.01%
2021/07/23	6	15.82	0.1	15.85	15.72	5.9	17,839	0.03%
2021/07/22	2	15.60	5.4	15.68	15.69	-3.4	18,370	-0.02%
2021/07/21	2	15.60	3.7	15.62	15.61	-1.7	18,841	-0.01%
2021/07/20	9.2	15.29	0.3	15.37	15.27	8.9	19,392	0.05%
2021/07/19	15	15.55	17.8	15.70	15.53	-2.8	19,554	-0.01%
2021/07/16	14	15.72	2.2	15.84	15.79	11.8	19,740	0.06%
2021/07/15	5	15.63	3	15.69	15.66	2	19,976	0.01%
2021/07/14	12.9	15.64	2.2	15.66	15.56	10.7	21,265	0.05%
2021/07/13	4	15.79	1.1	15.87	15.77	2.9	23,780	0.01%
2021/07/12	12	16.07	20	16.04	15.97	-8	23,627	-0.03%
2021/07/09	2	16.37	0	0.00	16.37	2	23,058	0.01%
2021/07/08	8	16.57	3	16.62	16.51	5	23,256	0.02%
2021/07/07	13	16.35	0	0.00	16.33	13	23,318	0.06%
2021/07/06	6	16.83	0	0.00	16.80	6	23,069	0.03%
2021/07/05	16	16.99	7	17.02	16.95	9	23,188	0.04%
2021/07/02	11	17.08	3	17.04	17.13	8	23,000	0.03%
2021/07/01	9	16.85	1	16.85	16.86	8	23,139	0.03%
2021/06/30	1	16.97	2	16.98	16.98	-1	23,294	0.00%
2021/06/29	0.4	16.70	51	16.75	16.81	-50.6	23,402	-0.22%
2021/06/28	2	16.45	1	16.58	16.58	1	23,536	0.00%
2021/06/24	0.1	16.35	0	0.00	16.32	0.1	24,042	0.00%
2021/06/23	5	16.40	0	0.00	16.36	5	24,336	0.02%
2021/06/22	1.1	16.32	1	16.30	16.34	0.1	24,478	0.00%
2021/06/21	0	0.00	1	16.25	16.19	-1	24,686	0.00%
2021/06/18	5	16.21	12	16.18	16.20	-7	24,922	-0.03%
2021/06/17	1	15.94	0	0.00	15.94	1	25,037	0.00%
2021/06/16	6	16.05	0	0.00	16.01	6	25,399	0.02%
2021/06/15	22	16.10	11	16.04	16.12	11	25,698	0.04%
2021/06/10	2	15.63	0	0.00	15.59	2	26,195	0.01%
2021/06/09	15	15.57	0	0.00	15.59	15	26,724	0.06%
2021/06/08	1	15.89	1	15.87	15.82	0	27,005	0.00%
2021/06/07	19.2	15.80	25	15.85	15.78	-5.8	27,546	-0.02%
2021/06/04	9	15.77	4	15.75	15.78	5	27,823	0.02%
2021/06/03	2	15.58	1	15.63	15.64	1	28,237	0.00%
2021/06/02	1	15.58	0	0.00	15.57	1	28,868	0.00%
2021/06/01	10	15.60	0	0.00	15.58	10	29,479	0.03%
2021/05/28	2	15.42	0	0.00	15.45	2	30,633	0.01%
2021/05/27	0	0.00	3	15.48	15.48	-3	31,490	-0.01%
2021/05/25	6	15.52	1	15.49	15.51	5	33,424	0.01%
2021/05/24	1	15.43	7	15.38	15.43	-6	34,450	-0.02%
2021/05/21	1	15.35	1	15.35	15.37	0	35,572	0.00%
2021/05/19	5	15.10	6	15.10	15.10	-1	38,054	0.00%
2021/05/18	2	15.16	0	0.00	15.14	2	39,554	0.01%
2021/05/17	1	15.14	11	15.12	15.08	-10	41,069	-0.02%
2021/05/13	1	15.10	20	15.10	15.26	-19	44,424	-0.04%
2021/05/12	3	15.20	1	15.29	15.15	2	46,373	0.00%
2021/05/11	4	15.38	0	0.00	15.38	4	47,834	0.01%
2021/05/10	3	15.52	3	15.49	15.50	0	50,017	0.00%
2021/05/07	11	15.60	8	15.61	15.57	3	52,920	0.01%
2021/05/06	16	15.67	0	0.00	15.68	16	55,981	0.03%
2021/05/05	10	15.55	0	0.00	15.57	10	59,247	0.02%
2021/05/04	1	15.39	0	0.00	15.40	1	63,631	0.00%
2021/05/03	16	15.27	9	15.27	15.52	7	67,693	0.01%
2021/04/29	5	15.37	3	15.35	15.35	2	70,822	0.00%
2021/04/28	14	15.54	10	15.53	15.50	4	74,738	0.01%
2021/04/27	12	15.63	1	15.63	15.60	11	79,267	0.01%
2021/04/26	14	15.82	0	0.00	15.85	14	85,029	0.02%
2021/04/23	19	15.76	0	0.00	15.73	19	91,362	0.02%
2021/04/22	271	16.32	0	0.00	16.02	271	100,844	0.27%	大買/鉅額交易
2021/04/21	73	16.29	82	16.24	16.26	-9	115,846	-0.01%
2021/04/20	55	17.11	10	16.99	16.85	45	150,211	0.03%
2021/04/19	120.5	16.17	1	16.59	17.91	119.5	193,276	0.06%	大買/鉅額交易