富邦越南 (00885)-永豐金-萬盛券商分點個股進出

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
12.07
漲跌
▼0.08
漲幅
-0.66%
成交量
10,420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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/10	4	12.07	3	12.13	12.07	1	11,205	0.01%
2024/05/09	1.2	12.17	0	0.00	12.15	1.2	11,132	0.01%
2024/05/08	0.1	12.10	0	0.00	12.10	0.1	11,088	0.00%
2024/05/07	0.5	12.10	4	12.08	12.08	-3.5	11,050	-0.03%
2024/05/06	9.3	12.03	1	12.00	12.02	8.3	11,026	0.08%
2024/05/03	1	11.94	0	0.00	11.96	1	10,959	0.01%
2024/05/02	2	11.84	2.1	11.89	11.83	-0.1	10,934	0.00%
2024/04/30	1	11.89	0	0.00	11.89	1	10,925	0.01%
2024/04/29	11	11.89	0	0.00	11.92	11	10,985	0.10%
2024/04/26	2	11.85	13	11.88	11.89	-11	11,002	-0.10%
2024/04/24	3	11.72	0	0.00	11.76	3	11,002	0.03%
2024/04/23	5	11.73	0	0.00	11.69	5	11,040	0.05%
2024/04/19	4	11.65	4	11.60	11.52	0	11,011	0.00%
2024/04/18	4.2	11.71	11.6	11.69	11.74	-7.5	10,913	-0.07%
2024/04/17	3	11.91	0.5	11.93	11.90	2.5	10,745	0.02%
2024/04/16	56	11.99	32.5	11.92	11.90	23.5	10,650	0.22%
2024/04/15	6	12.55	25.5	12.54	12.50	-19.5	10,230	-0.19%
2024/04/12	0.2	12.56	0	0.00	12.57	0.2	10,188	0.00%
2024/04/10	1	12.55	0.5	12.55	12.53	0.5	10,346	0.00%
2024/04/09	4	12.44	5.5	12.45	12.45	-1.5	10,361	-0.01%
2024/04/08	5.6	12.48	4.4	12.53	12.48	1.2	10,358	0.01%
2024/04/03	5	12.79	0.5	12.71	12.68	4.5	10,281	0.04%
2024/04/02	3	12.70	0	0.00	12.70	3	10,339	0.03%
2024/04/01	1	12.82	0.5	12.82	12.71	0.5	10,314	0.00%
2024/03/29	7	12.90	1	12.91	12.82	6	10,327	0.06%
2024/03/28	13	12.88	5.3	12.88	12.85	7.7	10,424	0.07%
2024/03/27	0	0.00	1	12.81	12.76	-1	10,360	-0.01%
2024/03/26	7	12.70	40	12.69	12.76	-33	10,316	-0.32%
2024/03/25	2	12.85	6.5	12.81	12.81	-4.5	10,376	-0.04%
2024/03/22	5	12.84	3	12.80	12.82	2	10,424	0.02%
2024/03/21	0	0.00	16.5	12.64	12.69	-16.5	10,360	-0.16%
2024/03/20	0	0.00	5.6	12.53	12.51	-5.6	10,408	-0.05%
2024/03/19	0	0.00	8	12.52	12.56	-8	10,501	-0.08%
2024/03/18	55	12.35	7.7	12.33	12.29	47.3	10,354	0.46%
2024/03/15	9	12.63	41.5	12.62	12.53	-32.5	10,153	-0.32%
2024/03/14	3	12.73	25	12.70	12.74	-22	10,067	-0.22%
2024/03/13	1	12.44	28.5	12.42	12.52	-27.5	9,917	-0.28%
2024/03/12	10	12.44	3.5	12.43	12.44	6.5	9,916	0.07%
2024/03/11	7	12.51	8	12.55	12.55	-1	9,805	-0.01%
2024/03/08	1.1	12.73	13.5	12.71	12.57	-12.4	9,765	-0.13%
2024/03/07	2	12.61	18	12.58	12.60	-16	9,614	-0.17%
2024/03/06	0.3	12.64	13.3	12.62	12.61	-13	9,520	-0.14%
2024/03/05	2	12.62	1	12.58	12.58	1	9,461	0.01%
2024/03/04	0.8	12.60	9	12.61	12.62	-8.2	9,433	-0.09%
2024/03/01	0	0.00	11	12.53	12.54	-11	9,453	-0.12%
2024/02/29	1	12.55	26.8	12.50	12.48	-25.8	9,402	-0.27%
2024/02/27	3.1	12.14	9	12.12	12.23	-5.9	9,222	-0.06%
2024/02/26	2.3	12.08	0	0.00	12.07	2.3	9,143	0.03%
2024/02/23	16	12.31	2	12.30	12.33	14	8,998	0.16%
2024/02/22	3	12.29	29	12.29	12.28	-26	9,022	-0.29%
2024/02/21	3	12.32	1	12.30	12.29	2	9,370	0.02%
2024/02/20	13.7	12.26	3.1	12.30	12.31	10.7	9,248	0.12%
2024/02/19	4.1	11.96	9.4	12.04	12.05	-5.3	9,010	-0.06%
2024/02/16	2.5	11.90	0	0.00	11.93	2.5	9,058	0.03%
2024/02/15	2.1	11.89	81.4	11.89	11.91	-79.3	8,992	-0.88%
2024/02/05	0	0.00	0.7	11.84	11.79	-0.7	8,919	-0.01%
2024/02/02	0	0.00	20	11.77	11.76	-20	8,976	-0.22%
2024/01/31	1.2	11.77	0	0.00	11.77	1.2	9,285	0.01%
2024/01/30	9	11.73	0	0.00	11.73	9	9,326	0.10%
2024/01/29	16	11.78	0	0.00	11.78	16	9,517	0.17%
2024/01/26	1	11.77	0	0.00	11.80	1	9,774	0.01%
2024/01/25	5	11.81	0	0.00	11.80	5	10,036	0.05%
2024/01/24	2	11.82	20.1	11.80	11.84	-18.1	10,400	-0.17%
2024/01/23	0	0.00	0.4	11.90	11.86	-0.4	10,639	0.00%
2024/01/19	2.1	11.92	12	11.90	11.91	-9.9	11,145	-0.09%
2024/01/18	2.4	11.83	2	11.82	11.82	0.4	11,659	0.00%
2024/01/16	1	11.69	0	0.00	11.72	1	11,517	0.01%
2024/01/15	2	11.72	4	11.68	11.72	-2	11,577	-0.02%
2024/01/12	4.3	11.67	3.5	11.67	11.66	0.8	11,819	0.01%
2024/01/11	6	11.81	0	0.00	11.82	6	12,064	0.05%
2024/01/10	6	11.86	0	0.00	11.86	6	12,156	0.05%
2024/01/09	0.8	11.87	6	11.91	11.86	-5.2	12,165	-0.04%
2024/01/08	19	11.94	5	11.93	11.91	14	12,180	0.11%
2024/01/05	6	11.88	20	11.90	11.88	-14	12,194	-0.11%
2024/01/04	10.2	11.85	0	0.00	11.94	10.2	12,221	0.08%
2024/01/03	5.3	11.66	0	0.00	11.72	5.3	12,132	0.04%
2024/01/02	3	11.73	1	11.75	11.73	2	12,210	0.02%
2023/12/29	0	0.00	16	11.72	11.76	-16	12,144	-0.13%
2023/12/28	10	11.65	8	11.64	11.66	2	12,241	0.02%
2023/12/27	4	11.73	0	0.00	11.72	4	12,314	0.03%
2023/12/26	7.3	11.72	0	0.00	11.72	7.3	12,394	0.06%
2023/12/25	2	11.67	0	0.00	11.66	2	12,451	0.02%
2023/12/22	3.3	11.57	4	11.57	11.58	-0.7	12,463	-0.01%
2023/12/21	0.1	11.56	3	11.55	11.57	-2.9	12,914	-0.02%
2023/12/20	17	11.58	0	0.00	11.58	17	13,075	0.13%
2023/12/19	10.1	11.49	0	0.00	11.50	10.1	13,470	0.07%
2023/12/18	5.3	11.61	0.5	11.63	11.60	4.8	13,482	0.04%
2023/12/15	8	11.73	11	11.73	11.70	-3	13,340	-0.02%
2023/12/14	11.4	11.81	15.8	11.79	11.80	-4.5	13,258	-0.03%
2023/12/13	1.8	11.91	0	0.00	11.90	1.8	13,296	0.01%
2023/12/12	11	11.94	0	0.00	11.91	11	13,442	0.08%
2023/12/11	0	0.00	1	11.86	11.90	-1	13,687	-0.01%
2023/12/08	4.1	11.84	7	11.85	11.85	-3	13,741	-0.02%
2023/12/06	6	11.90	2	11.88	11.90	4	13,893	0.03%
2023/12/05	3.1	11.84	0	0.00	11.83	3.1	13,906	0.02%
2023/12/04	5	11.86	0	0.00	11.87	5	14,077	0.04%
2023/12/01	7	11.58	0	0.00	11.62	7	14,108	0.05%
2023/11/30	7.1	11.67	0	0.00	11.72	7.1	14,121	0.05%
2023/11/29	3.3	11.65	0	0.00	11.65	3.3	14,170	0.02%
2023/11/28	2	11.53	3	11.53	11.55	-1	14,210	-0.01%
2023/11/27	5.5	11.64	0	0.00	11.65	5.5	14,233	0.04%
2023/11/24	1.5	11.65	0	0.00	11.63	1.5	14,410	0.01%
2023/11/22	1	11.78	0	0.00	11.78	1	14,502	0.01%
2023/11/21	18.1	11.77	13	11.76	11.78	5.1	14,650	0.03%
2023/11/20	6.7	11.66	0	0.00	11.75	6.7	14,763	0.05%
2023/11/17	1	12.06	0	0.00	12.03	1	14,590	0.01%
2023/11/16	1	12.08	2	12.11	12.02	-1	15,045	-0.01%
2023/11/15	3	12.14	2.5	12.19	12.23	0.5	15,941	0.00%
2023/11/14	0.2	12.01	0	0.00	12.03	0.2	16,481	0.00%
2023/11/13	6	12.01	1.5	12.01	11.99	4.5	16,650	0.03%
2023/11/10	0.1	11.98	11.1	11.97	11.95	-11	16,804	-0.07%
2023/11/09	5	12.04	2	12.00	12.05	3	16,835	0.02%
2023/11/08	3.7	11.63	2	11.67	11.63	1.7	17,037	0.01%
2023/11/07	3.1	11.72	1	11.71	11.70	2.1	17,250	0.01%
2023/11/06	4.8	11.64	0	0.00	11.70	4.8	17,399	0.03%
2023/11/03	13	11.56	501.6	11.63	11.57	-488.6	17,415	-2.81%	大賣/鉅額交易
2023/11/02	12	11.23	0.7	11.35	11.34	11.3	17,341	0.06%
2023/11/01	17.2	11.06	0	0.00	11.05	17.2	17,309	0.10%
2023/10/31	5	11.15	7	11.13	11.13	-2	17,200	-0.01%
2023/10/30	3	11.25	0	0.00	11.25	3	17,376	0.02%
2023/10/27	7	11.33	20	11.28	11.34	-13	17,454	-0.07%
2023/10/26	528.3	11.52	0	0.00	11.40	528.3	17,253	3.06%	大買/鉅額交易
2023/10/25	7	12.04	0	0.00	12.01	7	16,867	0.04%
2023/10/24	3.1	11.80	0	0.00	11.88	3.1	17,056	0.02%
2023/10/23	7	11.88	7	11.90	11.82	0	17,115	0.00%
2023/10/20	26	11.69	0	0.00	11.67	26	17,253	0.15%
2023/10/19	8.3	11.96	0	0.00	11.89	8.3	17,264	0.05%
2023/10/18	6.2	12.23	0	0.00	12.27	6.2	17,011	0.04%
2023/10/17	0	0.00	1.3	12.52	12.58	-1.3	16,957	-0.01%
2023/10/16	5	12.61	11	12.63	12.58	-6	17,016	-0.04%
2023/10/13	1.1	12.56	0	0.00	12.56	1.1	17,073	0.01%
2023/10/12	5	12.67	0	0.00	12.73	5	17,089	0.03%
2023/10/11	3.7	12.55	0	0.00	12.52	3.7	17,168	0.02%
2023/10/06	2	12.26	0	0.00	12.22	2	17,191	0.01%
2023/10/05	2	12.44	0	0.00	12.42	2	17,114	0.01%
2023/10/04	2.1	12.22	0	0.00	12.37	2.1	17,208	0.01%
2023/10/02	25	12.67	0	0.00	12.70	25	17,245	0.14%
2023/09/28	8.1	12.59	0	0.00	12.44	8.1	17,291	0.05%
2023/09/27	10	12.38	0	0.00	12.37	10	17,195	0.06%
2023/09/26	8.1	12.49	3.7	12.52	12.46	4.4	17,121	0.03%
2023/09/25	0	0.00	5	13.00	13.01	-5	16,704	-0.03%
2023/09/22	67	12.92	3.6	13.21	12.95	63.4	16,701	0.38%
2023/09/21	5	13.48	1	13.46	13.40	4	16,411	0.02%
2023/09/20	2	13.29	12	13.34	13.37	-10	16,443	-0.06%
2023/09/19	2	13.25	0	0.00	13.29	2	16,565	0.01%
2023/09/18	5.2	13.35	18	13.32	13.29	-12.8	16,897	-0.08%
2023/09/15	57	13.47	2	13.52	13.45	55	16,802	0.33%
2023/09/14	109	13.72	0	0.00	13.56	109	16,734	0.65%	大買/鉅額交易
2023/09/13	8.3	13.90	56	13.91	13.84	-47.7	16,588	-0.29%
2023/09/12	63	13.69	0.3	13.76	13.74	62.7	16,671	0.38%
2023/09/11	4	13.85	12.4	13.95	13.91	-8.4	16,692	-0.05%
2023/09/08	1	13.89	4	13.90	13.90	-3	16,784	-0.02%
2023/09/07	2.1	13.96	6	13.97	13.87	-3.9	16,997	-0.02%
2023/09/06	5.4	13.79	1	13.86	13.80	4.4	16,962	0.03%
2023/09/05	1	13.68	7	13.75	13.75	-6	16,971	-0.04%
2023/09/04	1	13.63	6	13.65	13.65	-5	17,189	-0.03%
2023/09/01	2	13.65	1	13.64	13.64	1	17,380	0.01%
2023/08/31	0.4	13.67	0.1	13.56	13.69	0.3	17,426	0.00%
2023/08/30	0	0.00	1	13.38	13.38	-1	17,464	-0.01%
2023/08/29	0	0.00	12.2	13.45	13.39	-12.2	17,419	-0.07%
2023/08/28	1	13.40	4.7	13.31	13.39	-3.7	17,211	-0.02%
2023/08/25	0	0.00	4	13.22	13.19	-4	17,126	-0.02%
2023/08/24	5	13.16	70	13.18	13.19	-65	16,962	-0.38%
2023/08/23	1	13.23	4	13.21	13.16	-3	16,802	-0.02%
2023/08/22	22	13.16	3	12.92	12.93	19	16,605	0.11%
2023/08/21	9	13.18	9.7	13.19	13.21	-0.7	16,193	0.00%
2023/08/18	0.1	13.59	12.4	13.64	13.56	-12.3	15,283	-0.08%
2023/08/17	4.4	14.01	31.9	14.02	14.03	-27.5	14,547	-0.19%
2023/08/16	0	0.00	14	13.87	13.95	-14	14,422	-0.10%
2023/08/15	10	14.06	6	14.05	13.92	4	14,344	0.03%
2023/08/14	1	14.03	57	13.97	14.00	-56	14,240	-0.39%
2023/08/11	0	0.00	10	13.72	13.74	-10	13,871	-0.07%
2023/08/10	3	13.82	34.2	13.79	13.81	-31.2	13,800	-0.23%
2023/08/09	5	13.92	507	13.87	13.85	-502	13,987	-3.59%	大賣/鉅額交易
2023/08/08	8	13.95	32.3	13.98	13.97	-24.3	13,927	-0.17%
2023/08/07	13.4	13.84	29.8	13.80	13.83	-16.4	13,862	-0.12%
2023/08/04	58.2	13.42	16.8	13.57	13.60	41.4	13,756	0.30%
2023/08/02	107.5	13.61	83	13.62	13.52	24.5	13,539	0.18%	大買/
2023/08/01	15.4	13.82	3.1	13.75	13.85	12.3	13,145	0.09%
2023/07/31	18	13.52	23	13.50	13.54	-5	12,969	-0.04%
2023/07/28	0	0.00	13	13.26	13.29	-13	12,789	-0.10%
2023/07/27	3	13.19	6	13.15	13.10	-3	12,593	-0.02%
2023/07/26	0.1	13.18	0	0.00	13.16	0.1	12,467	0.00%
2023/07/25	14.5	13.18	3	13.18	13.16	11.5	12,423	0.09%
2023/07/24	2	13.17	4	13.07	13.17	-2	12,315	-0.02%
2023/07/21	0.2	12.81	0	0.00	12.83	0.2	12,557	0.00%
2023/07/20	2	12.76	12	12.72	12.72	-10	12,498	-0.08%
2023/07/19	5.4	12.82	1	12.82	12.79	4.4	12,471	0.03%
2023/07/18	4	12.72	2	12.74	12.73	2	12,431	0.02%
2023/07/17	8.1	12.70	0	0.00	12.76	8.1	12,347	0.07%
2023/07/14	32.4	12.66	0.1	12.68	12.66	32.3	12,274	0.26%
2023/07/13	2	12.65	1	12.65	12.63	1	12,216	0.01%
2023/07/12	75.1	12.54	2	12.53	12.54	73.1	12,254	0.60%
2023/07/11	17	12.59	1	12.55	12.58	16	12,282	0.13%
2023/07/10	2.4	12.44	1	12.45	12.45	1.4	12,209	0.01%
2023/07/07	2	12.24	0	0.00	12.24	2	12,133	0.02%
2023/07/06	6	12.28	0	0.00	12.28	6	12,120	0.05%
2023/07/05	9	12.33	47	12.32	12.32	-38	12,042	-0.32%
2023/07/04	1	12.24	5	12.21	12.30	-4	12,239	-0.03%
2023/07/03	8.2	12.26	0	0.00	12.29	8.2	12,624	0.06%
2023/06/30	5.2	12.22	26	12.23	12.20	-20.8	12,732	-0.16%
2023/06/29	26	12.40	11.3	12.35	12.40	14.7	12,953	0.11%
2023/06/28	13.3	12.39	0	0.00	12.43	13.3	12,891	0.10%
2023/06/27	0	0.00	9	12.30	12.28	-9	12,868	-0.07%
2023/06/26	23.9	12.21	3	12.18	12.24	20.9	12,867	0.16%
2023/06/21	6	11.97	2	11.99	11.99	4	12,644	0.03%
2023/06/20	3	11.87	11	11.89	11.90	-8	12,763	-0.06%
2023/06/19	8.3	11.93	4.6	11.91	11.90	3.7	12,952	0.03%
2023/06/16	1	11.92	0	0.00	12.04	1	13,305	0.01%
2023/06/15	13	11.97	70.5	11.99	11.96	-57.5	13,485	-0.43%
2023/06/14	508	12.06	9	12.05	12.04	499	13,570	3.68%	大買/鉅額交易
2023/06/13	11	11.97	2	11.95	11.97	9	13,948	0.06%
2023/06/12	34	11.83	7.5	11.83	11.77	26.5	13,812	0.19%
2023/06/09	1.1	11.77	40	11.78	11.80	-38.9	13,895	-0.28%
2023/06/08	10	11.82	2	11.79	11.81	8	13,962	0.06%
2023/06/07	47.1	11.72	11	11.73	11.74	36.1	13,788	0.26%
2023/06/06	9.1	11.60	10	11.61	11.60	-0.9	13,648	-0.01%
2023/06/05	19.4	11.62	40.3	11.58	11.62	-21	13,740	-0.15%
2023/06/02	15.2	11.50	1	11.52	11.52	14.2	13,714	0.10%
2023/06/01	25	11.42	5.4	11.41	11.42	19.6	13,735	0.14%
2023/05/31	8	11.49	5	11.49	11.49	3	13,839	0.02%
2023/05/30	11.7	11.47	2	11.48	11.47	9.7	13,969	0.07%
2023/05/29	12.5	11.41	8	11.43	11.45	4.5	14,246	0.03%
2023/05/26	11	11.42	0	0.00	11.40	11	14,429	0.08%
2023/05/25	1	11.37	2.9	11.39	11.41	-1.9	14,882	-0.01%
2023/05/24	8.1	11.40	2	11.40	11.40	6.1	14,983	0.04%
2023/05/23	13	11.47	5	11.50	11.45	8	15,177	0.05%
2023/05/22	2.1	11.48	4	11.45	11.45	-1.9	15,404	-0.01%
2023/05/19	10	11.50	25	11.50	11.48	-15	15,437	-0.10%
2023/05/18	5	11.53	0	0.00	11.53	5	15,512	0.03%
2023/05/17	3.2	11.53	2	11.54	11.53	1.2	15,649	0.01%
2023/05/16	12	11.52	12	11.52	11.54	0	15,656	0.00%
2023/05/15	14.9	11.54	14	11.53	11.55	0.9	15,633	0.01%
2023/05/12	0	11.35	32	11.38	11.38	-32	15,354	-0.21%
2023/05/11	4.6	11.35	0	0.00	11.34	4.6	15,365	0.03%
2023/05/10	2	11.32	3	11.31	11.35	-1	15,591	-0.01%
2023/05/09	1	11.31	158	11.31	11.33	-157	15,629	-1.00%	大賣/鉅額交易
2023/05/08	18	11.27	8	11.27	11.29	10	15,765	0.06%
2023/05/05	58	11.20	0	0.00	11.21	58	15,883	0.37%
2023/05/04	105	11.26	2	11.26	11.25	103	16,492	0.62%	大買/鉅額交易
2023/05/03	7.2	11.28	0	0.00	11.29	7.2	16,755	0.04%
2023/05/02	7.3	11.30	24.2	11.32	11.33	-16.9	17,076	-0.10%
2023/04/28	8	11.21	62.4	11.23	11.25	-54.4	17,710	-0.31%
2023/04/27	2	11.17	4	11.18	11.16	-2	17,767	-0.01%
2023/04/26	82.2	11.09	1	11.10	11.12	81.2	17,866	0.45%
2023/04/25	12.2	11.24	2.5	11.24	11.22	9.7	17,469	0.06%
2023/04/24	11	11.23	50	11.21	11.30	-39	17,559	-0.22%
2023/04/21	38	11.31	45	11.28	11.28	-7	17,658	-0.04%
2023/04/20	5	11.32	0	0.00	11.30	5	17,866	0.03%
2023/04/19	6	11.36	2	11.35	11.35	4	18,184	0.02%
2023/04/18	2	11.32	1	11.35	11.33	1	18,436	0.01%
2023/04/17	2.1	11.34	0	0.00	11.34	2.1	18,578	0.01%
2023/04/14	23	11.41	0	0.00	11.41	23	18,952	0.12%
2023/04/13	2	11.44	23	11.43	11.45	-21	19,085	-0.11%
2023/04/12	59.3	11.43	5.4	11.46	11.47	53.9	19,252	0.28%
2023/04/11	9.5	11.39	2	11.40	11.38	7.5	19,364	0.04%
2023/04/10	4.3	11.46	61	11.46	11.45	-56.7	19,446	-0.29%
2023/04/07	30.2	11.43	14	11.44	11.42	16.2	19,929	0.08%
2023/04/06	4.8	11.52	19	11.51	11.55	-14.2	20,061	-0.07%
2023/03/31	11	11.37	2	11.37	11.38	9	19,807	0.05%
2023/03/30	25	11.25	18	11.36	11.37	7	20,007	0.03%
2023/03/29	5	11.19	0	0.00	11.17	5	19,836	0.03%
2023/03/28	0.2	11.17	3	11.18	11.22	-2.8	20,716	-0.01%
2023/03/27	3	11.14	1	11.15	11.15	2	20,723	0.01%
2023/03/24	45	11.06	2.9	11.13	11.11	42.1	20,877	0.20%
2023/03/23	7.1	11.02	0	0.00	11.02	7.1	20,786	0.03%
2023/03/22	6	11.01	6	11.09	11.11	0	20,803	0.00%
2023/03/21	51.4	10.99	0	0.00	10.96	51.4	21,252	0.24%
2023/03/20	7.1	11.06	0	0.00	11.04	7.1	20,980	0.03%
2023/03/17	4	11.22	20	11.27	11.20	-16	21,046	-0.08%
2023/03/16	12.1	11.26	4.7	11.29	11.24	7.4	21,361	0.03%
2023/03/15	7	11.22	3	11.27	11.27	4	21,332	0.02%
2023/03/14	46.1	11.20	0	0.00	11.18	46.1	21,857	0.21%
2023/03/13	2	11.16	4	11.27	11.33	-2	22,930	-0.01%
2023/03/10	0	11.23	2.1	11.21	11.21	-2.1	23,537	-0.01%
2023/03/09	1	11.26	0	0.00	11.25	1	24,278	0.00%
2023/03/08	6.7	11.22	0	0.00	11.21	6.7	24,859	0.03%
2023/03/07	14.7	11.27	7	11.26	11.25	7.7	25,227	0.03%
2023/03/06	4.3	11.26	2.3	11.28	11.32	2	25,624	0.01%
2023/03/03	13	11.25	0	0.00	11.21	13	25,838	0.05%
2023/03/02	14	11.25	0	0.00	11.25	14	26,528	0.05%
2023/03/01	11.1	11.22	1	11.22	11.26	10.1	26,677	0.04%
2023/02/24	41.3	11.40	42	11.40	11.38	-0.7	26,925	0.00%
2023/02/23	16	11.43	3	11.47	11.40	13	27,100	0.05%
2023/02/22	6	11.55	7	11.56	11.54	-1	28,121	0.00%
2023/02/21	3.4	11.69	22.1	11.67	11.67	-18.7	29,372	-0.06%
2023/02/20	3	11.59	15	11.60	11.64	-12	30,110	-0.04%
2023/02/17	4.3	11.52	5.1	11.49	11.51	-0.8	30,734	0.00%
2023/02/16	5	11.55	0	0.00	11.55	5	31,757	0.02%
2023/02/15	3	11.48	0.1	11.44	11.49	2.9	32,287	0.01%
2023/02/14	29	11.45	2	11.42	11.45	27	32,926	0.08%
2023/02/13	7	11.37	0	0.00	11.39	7	33,363	0.02%
2023/02/10	10.1	11.44	2	11.43	11.44	8.1	34,024	0.02%
2023/02/09	19	11.51	3	11.50	11.50	16	34,532	0.05%
2023/02/08	10.4	11.51	40	11.50	11.50	-29.6	34,853	-0.08%
2023/02/07	18.1	11.63	0	0.00	11.60	18.1	34,552	0.05%
2023/02/06	8.3	11.53	9.8	11.55	11.60	-1.5	34,476	0.00%
2023/02/03	11.2	11.56	0	0.00	11.55	11.2	34,351	0.03%
2023/02/02	14.1	11.56	2	11.60	11.62	12.1	34,391	0.04%
2023/02/01	4.1	11.90	3	11.90	11.81	1.1	33,838	0.00%
2023/01/31	6.2	11.76	5	11.78	11.75	1.2	33,627	0.00%
2023/01/30	25	11.99	26	11.98	11.94	-1	33,439	0.00%
2023/01/17	2.1	11.55	109	11.55	11.58	-106.9	33,050	-0.32%	大賣/鉅額交易
2023/01/16	2	11.50	21	11.51	11.52	-19	33,367	-0.06%
2023/01/13	0.1	11.57	2	11.57	11.56	-1.9	33,546	-0.01%
2023/01/12	21	11.59	10	11.56	11.55	11	33,535	0.03%
2023/01/11	6	11.59	40.7	11.55	11.59	-34.7	33,496	-0.10%
2023/01/10	7	11.51	0	0.00	11.43	7	33,361	0.02%
2023/01/09	30	11.65	6	11.58	11.59	24	33,250	0.07%
2023/01/06	15	11.62	7	11.63	11.61	8	33,026	0.02%
2023/01/05	8.1	11.60	1	11.60	11.58	7.1	32,930	0.02%
2023/01/04	3	11.45	10	11.47	11.49	-7	32,893	-0.02%
2023/01/03	1	11.19	12.2	11.18	11.18	-11.2	32,702	-0.03%
2022/12/30	0	0.00	3	11.13	11.13	-3	33,184	-0.01%
2022/12/29	2	11.09	13	11.00	11.03	-11	33,391	-0.03%
2022/12/28	6	10.99	1	10.91	10.99	5	33,518	0.01%
2022/12/27	46	10.82	0	0.00	10.88	46	33,567	0.14%
2022/12/26	13	11.02	0	0.00	10.99	13	33,175	0.04%
2022/12/23	2.2	11.11	1	11.08	11.05	1.2	32,988	0.00%
2022/12/22	12	11.22	5	11.21	11.18	7	32,826	0.02%
2022/12/21	19	11.18	0	0.00	11.19	19	32,532	0.06%
2022/12/20	37.1	11.26	10	11.19	11.09	27.1	32,326	0.08%
2022/12/19	2	11.62	16	11.70	11.71	-14	31,460	-0.04%
2022/12/16	7	11.63	50.1	11.75	11.70	-43.1	31,300	-0.14%
2022/12/14	1	11.71	0	0.00	11.72	1	30,814	0.00%
2022/12/13	7.2	11.63	50	11.59	11.58	-42.8	30,536	-0.14%
2022/12/12	20	11.86	95	11.89	11.89	-75	29,774	-0.25%
2022/12/09	36	11.91	32	11.92	11.95	4	29,529	0.01%
2022/12/08	55	11.83	72	11.96	12.01	-17	29,070	-0.06%
2022/12/07	51	11.70	40.3	11.72	11.76	10.7	28,524	0.04%
2022/12/06	73.5	11.91	76	11.94	11.91	-2.5	27,951	-0.01%
2022/12/05	5	11.87	50.1	11.91	12.07	-45.1	27,276	-0.17%
2022/12/02	66.2	11.34	2	11.35	11.35	64.2	25,992	0.25%
2022/12/01	113	11.58	8	11.62	11.63	105	25,191	0.42%	大買/鉅額交易
2022/11/30	108	11.25	144.3	11.26	11.27	-36.3	24,382	-0.15%	大買/大賣/
2022/11/29	15.5	11.03	7	11.07	11.00	8.5	23,677	0.04%
2022/11/28	27.1	10.98	166	10.83	11.06	-138.9	23,084	-0.60%	大賣/鉅額交易
2022/11/25	81	10.65	2.7	10.67	10.64	78.3	22,452	0.35%
2022/11/24	148.3	10.57	60	10.52	10.51	88.3	22,034	0.40%	大買/
2022/11/23	45.1	10.79	12	10.78	10.79	33.1	21,179	0.16%
2022/11/22	22.1	10.80	15	10.86	10.85	7.1	20,994	0.03%
2022/11/21	12	11.01	8	10.99	10.93	4	20,541	0.02%
2022/11/18	573	11.04	468.5	11.03	10.91	104.5	20,094	0.52%	大買/大賣/鉅額交易
2022/11/17	88.5	10.74	13.3	10.81	10.88	75.2	18,589	0.40%
2022/11/16	67.8	10.23	13	10.21	10.33	54.8	17,184	0.32%
2022/11/15	28.5	10.15	56	10.06	10.17	-27.5	16,295	-0.17%
2022/11/14	40.6	10.03	1	9.89	10.00	39.6	15,495	0.26%
2022/11/11	109	10.32	78	10.23	10.22	31	14,409	0.22%	大買/
2022/11/10	41.4	10.39	15.2	10.56	10.21	26.2	13,686	0.19%
2022/11/09	6	10.75	3	10.85	10.77	3	12,868	0.02%
2022/11/08	37.5	10.85	0	0.00	10.71	37.5	12,355	0.30%
2022/11/07	80.8	11.08	0	0.00	11.01	80.8	11,667	0.69%
2022/11/04	13	11.10	0	0.00	11.19	13	11,046	0.12%
2022/11/03	4.3	11.37	0	0.00	11.40	4.3	10,539	0.04%
2022/11/02	2	11.49	0	0.00	11.51	2	10,483	0.02%
2022/11/01	3	11.60	1	11.66	11.57	2	10,425	0.02%
2022/10/31	29.1	11.41	0	0.00	11.35	29.1	10,402	0.28%
2022/10/28	23	11.51	25	11.53	11.49	-2	10,315	-0.02%
2022/10/27	4	11.26	21	11.27	11.31	-17	10,261	-0.17%
2022/10/26	5.1	11.30	0	0.00	11.20	5.1	10,296	0.05%
2022/10/25	37	11.14	10	11.30	11.37	27	10,191	0.26%
2022/10/24	10.3	11.59	3	11.36	11.34	7.3	9,939	0.07%
2022/10/21	12	11.92	0	0.00	11.82	12	9,573	0.13%
2022/10/20	2	12.20	0	0.00	12.27	2	9,179	0.02%
2022/10/19	3	12.41	0	0.00	12.34	3	9,092	0.03%
2022/10/18	0.1	12.36	1	12.45	12.47	-1	8,990	-0.01%
2022/10/17	4	12.31	1	12.26	12.33	3	8,991	0.03%
2022/10/14	4	12.57	3	12.57	12.61	1	8,869	0.01%
2022/10/13	11	12.40	6	12.26	12.25	5	8,820	0.06%
2022/10/12	0.6	12.40	0.2	12.49	12.44	0.4	8,658	0.00%
2022/10/11	20.7	12.23	0	0.00	12.14	20.7	8,544	0.24%
2022/10/07	34.8	12.59	35.1	12.74	12.33	-0.3	8,213	0.00%
2022/10/06	46.2	13.05	0	0.00	12.93	46.2	7,495	0.62%
2022/10/05	14	13.09	35.7	13.06	13.06	-21.7	7,060	-0.31%
2022/10/04	27.3	13.03	2	13.03	13.05	25.3	6,743	0.37%
2022/10/03	4	13.19	0	0.00	13.11	4	6,429	0.06%
2022/09/30	12.1	13.38	0.2	13.39	13.38	11.9	6,330	0.19%
2022/09/29	12	13.79	0	0.00	13.76	12	6,274	0.19%
2022/09/28	6	13.79	10	13.87	13.79	-4	6,402	-0.06%
2022/09/27	2.5	14.05	5	14.05	14.09	-2.5	6,341	-0.04%
2022/09/26	7	14.22	4	14.22	14.07	3	6,326	0.05%
2022/09/23	2	14.46	7	14.43	14.43	-5	6,261	-0.08%
2022/09/22	1.2	14.39	0.1	14.38	14.38	1.1	6,315	0.02%
2022/09/21	11.1	14.45	2	14.50	14.41	9.1	6,373	0.14%
2022/09/20	14.3	14.50	0	0.00	14.47	14.3	6,428	0.22%
2022/09/19	3	14.59	0.7	14.59	14.56	2.3	6,628	0.03%
2022/09/16	0	0.00	1.8	14.67	14.66	-1.8	6,712	-0.03%
2022/09/15	3	14.65	0	0.00	14.67	3	6,797	0.04%
2022/09/14	5	14.58	0	0.00	14.58	5	6,948	0.07%
2022/09/13	2	14.80	1	14.78	14.78	1	7,187	0.01%
2022/09/12	0	0.00	0.1	14.88	14.83	-0.1	7,341	0.00%
2022/09/08	12	14.67	0	0.00	14.74	12	7,659	0.16%
2022/09/07	2.2	14.87	17	14.83	14.84	-14.8	7,846	-0.19%
2022/09/06	0.2	14.88	0	0.00	14.99	0.2	8,177	0.00%
2022/09/05	30	14.85	2	14.85	14.85	28	8,299	0.34%
2022/09/02	2	14.72	4	14.71	14.74	-2	8,485	-0.02%
2022/09/01	2	14.70	2	14.69	14.72	0	8,501	0.00%
2022/08/31	4	14.77	0	0.00	14.79	4	8,534	0.05%
2022/08/30	6	14.80	0	0.00	14.83	6	8,639	0.07%
2022/08/29	17.4	14.64	0	0.00	14.62	17.4	8,799	0.20%
2022/08/26	0	0.00	85	15.00	14.88	-85	8,823	-0.96%
2022/08/25	1	14.81	4	14.84	14.87	-3	8,804	-0.03%
2022/08/24	1	14.74	7	14.73	14.74	-6	8,862	-0.07%
2022/08/23	1	14.55	0	0.00	14.55	1	8,999	0.01%
2022/08/22	18	14.67	0	0.00	14.64	18	9,237	0.19%
2022/08/19	6	14.92	0.2	14.95	14.92	5.8	9,383	0.06%
2022/08/18	13.1	14.86	1	14.89	14.91	12.1	9,499	0.13%
2022/08/17	4	14.79	3	14.77	14.81	1	9,595	0.01%
2022/08/16	0.3	14.76	3	14.73	14.75	-2.8	9,752	-0.03%
2022/08/15	13.2	14.67	48	14.70	14.76	-34.8	9,861	-0.35%
2022/08/12	7	14.53	5	14.55	14.58	2	9,843	0.02%
2022/08/11	30.1	14.58	1	14.59	14.65	29.1	9,830	0.30%
2022/08/10	4	14.50	2.3	14.49	14.52	1.7	10,055	0.02%
2022/08/09	1	14.49	0	0.00	14.51	1	10,716	0.01%
2022/08/08	2.2	14.46	9	14.47	14.51	-6.8	11,151	-0.06%
2022/08/05	6	14.50	0.2	14.52	14.49	5.8	11,612	0.05%
2022/08/04	2	14.48	15.2	14.44	14.45	-13.2	11,637	-0.11%
2022/08/03	6	14.36	1.2	14.35	14.38	4.8	11,567	0.04%
2022/08/02	9.1	14.25	0.2	14.27	14.25	8.9	11,712	0.08%
2022/08/01	8	14.11	4	14.10	14.18	4	11,801	0.03%
2022/07/29	13.2	14.05	1.1	14.03	14.05	12.1	11,831	0.10%
2022/07/28	1.2	13.95	9	13.90	13.96	-7.8	11,981	-0.07%
2022/07/27	13	13.72	0	0.00	13.77	13	11,990	0.11%
2022/07/26	4	13.78	5	13.78	13.80	-1	11,998	-0.01%
2022/07/25	4	13.77	0	0.00	13.76	4	12,104	0.03%
2022/07/22	3	13.85	0	0.00	13.85	3	12,144	0.02%
2022/07/21	7	13.80	2	13.80	13.89	5	12,277	0.04%
2022/07/20	1	13.73	1	13.81	13.84	0	12,668	0.00%
2022/07/19	7	13.63	0	0.00	13.60	7	12,681	0.06%
2022/07/18	3	13.75	0	0.00	13.73	3	12,737	0.02%
2022/07/15	1	13.77	21.3	13.70	13.76	-20.3	12,951	-0.16%
2022/07/14	0	0.00	12	13.55	13.61	-12	13,183	-0.09%
2022/07/13	7	13.62	0.5	13.59	13.64	6.5	13,277	0.05%
2022/07/12	1	13.41	1	13.43	13.48	0	13,391	0.00%
2022/07/11	0	0.00	3	13.52	13.53	-3	13,394	-0.02%
2022/07/08	20.2	13.50	2.5	13.53	13.52	17.7	13,375	0.13%
2022/07/07	5	13.32	7	13.24	13.40	-2	13,348	-0.01%
2022/07/06	5.4	13.60	1.2	13.60	13.51	4.3	13,284	0.03%
2022/07/05	6.2	13.79	5	13.75	13.78	1.2	13,138	0.01%
2022/07/04	15.3	13.81	5	13.83	13.83	10.3	13,099	0.08%
2022/07/01	11.2	13.76	3.3	13.65	13.67	7.9	13,168	0.06%
2022/06/30	6.1	13.90	4.2	13.95	13.93	1.9	13,167	0.01%
2022/06/29	0.1	13.90	0	0.00	13.90	0.1	13,079	0.00%
2022/06/28	1	13.81	0	0.00	13.87	1	12,995	0.01%
2022/06/27	11	13.83	5	13.80	13.85	6	13,002	0.05%
2022/06/24	2	13.78	1	13.69	13.77	1	12,778	0.01%
2022/06/23	2	13.64	2.3	13.67	13.63	-0.3	12,767	0.00%
2022/06/22	0.4	13.75	6	13.72	13.72	-5.6	12,676	-0.04%
2022/06/21	116.2	13.65	1	13.70	13.79	115.2	12,527	0.92%	大買/鉅額交易
2022/06/20	5.1	13.91	1,423.1	13.91	13.78	-1,417.9	12,279	-11.55%	大賣/鉅額交易
2022/06/17	86.3	13.88	1	13.96	13.80	85.3	12,160	0.70%
2022/06/16	33.1	14.04	0	0.00	14.01	33.1	11,853	0.28%
2022/06/15	20.4	14.14	0	0.00	14.07	20.4	11,650	0.18%
2022/06/14	17.2	14.25	6	14.25	14.27	11.2	11,297	0.10%
2022/06/13	28.5	14.60	0	0.00	14.46	28.5	11,135	0.26%
2022/06/10	4	14.89	0.2	14.91	14.88	3.8	10,982	0.03%
2022/06/09	3	14.89	0	0.00	14.90	3	11,142	0.03%
2022/06/08	3	14.83	0	0.00	14.90	3	11,119	0.03%
2022/06/07	8.2	14.71	0	0.00	14.66	8.2	11,050	0.07%
2022/06/06	8	14.73	6	14.77	14.83	2	10,896	0.02%
2022/06/02	8	14.86	1	14.84	14.87	7	10,868	0.06%
2022/06/01	11	14.76	3	14.76	14.78	8	10,933	0.07%
2022/05/31	4.1	14.76	0	0.00	14.73	4.1	10,895	0.04%
2022/05/30	16.5	14.87	500	14.91	14.82	-483.5	10,705	-4.52%	大賣/鉅額交易
2022/05/27	190.3	14.77	179	14.86	14.77	11.3	10,475	0.11%	大買/大賣/
2022/05/26	11	14.74	20	14.74	14.76	-9	10,225	-0.09%
2022/05/25	7	14.46	1	14.51	14.51	6	10,024	0.06%
2022/05/24	11.6	14.32	2	14.37	14.37	9.6	9,971	0.10%
2022/05/23	14	14.52	0	0.00	14.47	14	9,772	0.14%
2022/05/20	5	14.70	0	0.00	14.72	5	9,709	0.05%
2022/05/19	4.1	14.41	11	14.40	14.53	-6.9	9,682	-0.07%
2022/05/18	40.3	14.50	508	14.44	14.61	-467.7	9,554	-4.89%	大賣/鉅額交易
2022/05/17	637.7	14.02	3	14.04	14.00	634.7	9,290	6.83%	大買/鉅額交易
2022/05/16	21.1	14.30	1	14.42	14.31	20.1	8,639	0.23%
2022/05/13	600.7	14.71	0	0.00	14.75	600.7	8,213	7.31%	大買/鉅額交易
2022/05/12	535.2	15.01	3	15.19	15.00	532.2	7,777	6.84%	大買/鉅額交易
2022/05/11	56	15.21	998	15.30	15.19	-942	7,681	-12.26%	大賣/鉅額交易
2022/05/10	1,082.9	15.19	1	15.16	15.21	1,081.9	7,616	14.20%	大買/鉅額交易
2022/05/09	85.6	15.44	0	0.00	15.31	85.6	7,373	1.16%
2022/05/06	2	15.80	0	0.00	15.81	2	7,177	0.03%
2022/05/05	69.3	15.83	0	0.00	15.77	69.3	7,170	0.97%
2022/05/04	2.3	15.89	0	0.00	15.94	2.3	7,068	0.03%
2022/05/03	6	15.95	1	15.96	15.95	5	7,205	0.07%
2022/04/29	13	15.86	0	0.00	15.98	13	7,423	0.18%
2022/04/28	8	15.79	0	0.00	15.80	8	7,380	0.11%
2022/04/27	13.3	15.53	5	15.60	15.45	8.3	7,442	0.11%
2022/04/26	91.1	15.54	6	15.51	15.45	85.1	7,856	1.08%
2022/04/25	56.5	15.95	0	0.00	15.92	56.5	7,824	0.72%
2022/04/22	28.3	16.06	0	0.00	16.18	28.3	7,836	0.36%
2022/04/21	76.2	16.18	9	16.16	16.20	67.2	7,835	0.86%
2022/04/20	104	16.44	0	0.00	16.43	104	7,614	1.37%	大買/鉅額交易
2022/04/19	88	16.67	0	0.00	16.72	88	7,662	1.15%
2022/04/18	20.5	16.76	0	0.00	16.75	20.5	7,666	0.27%
2022/04/15	5	16.96	0	0.00	16.98	5	7,570	0.07%
2022/04/14	2	17.08	0.1	17.14	17.05	1.9	7,581	0.03%
2022/04/13	505.1	17.05	0	0.00	17.07	505.1	7,643	6.61%	大買/鉅額交易
2022/04/12	2	17.11	0	0.00	17.06	2	7,759	0.03%
2022/04/11	2	17.11	5	17.10	17.07	-3	7,736	-0.04%
2022/04/08	0	0.00	4	17.18	17.20	-4	7,718	-0.05%
2022/04/07	4.1	17.27	350	17.33	17.18	-346	7,727	-4.48%	大賣/鉅額交易
2022/04/06	7	17.30	33.4	17.31	17.33	-26.4	7,675	-0.34%
2022/04/01	11.1	17.00	23	17.09	17.12	-11.9	7,669	-0.16%
2022/03/31	2	16.99	15	17.01	17.02	-13	7,723	-0.17%
2022/03/30	20.1	17.13	0	0.00	17.01	20.1	7,818	0.26%
2022/03/29	0	0.00	1	17.03	17.09	-1	7,842	-0.01%
2022/03/28	20.1	17.04	0	0.00	17.04	20.1	7,848	0.26%
2022/03/25	2	17.23	50	17.20	17.15	-48	7,838	-0.61%
2022/03/24	4	17.22	0	0.00	17.23	4	7,891	0.05%
2022/03/23	21	17.29	85	17.30	17.34	-64	7,937	-0.81%
2022/03/22	0	0.00	17.4	17.14	17.21	-17.4	7,894	-0.22%
2022/03/18	21	16.81	0	0.00	16.78	21	7,915	0.27%
2022/03/17	30	16.93	0	0.00	16.93	30	7,860	0.38%
2022/03/16	1	16.82	0	0.00	16.80	1	7,864	0.01%
2022/03/15	17.1	16.69	0	0.00	16.72	17.1	7,839	0.22%
2022/03/14	71.1	16.92	1	16.91	16.80	70.1	7,815	0.90%
2022/03/11	1	17.10	5	17.06	17.05	-4	7,814	-0.05%
2022/03/10	1	17.12	20	17.19	17.17	-19	8,049	-0.24%
2022/03/09	9	17.05	1	17.06	17.09	8	8,016	0.10%
2022/03/08	0.3	17.08	5	17.07	17.07	-4.7	8,032	-0.06%
2022/03/07	4	17.08	22	17.13	17.19	-18	7,960	-0.23%
2022/03/04	355	17.20	0.1	17.20	17.21	354.9	7,876	4.51%	大買/鉅額交易
2022/03/03	10	17.15	24	17.14	17.14	-14	8,087	-0.17%
2022/03/02	16.1	17.11	0	0.00	17.12	16.1	8,277	0.19%
2022/03/01	2	17.14	119	17.14	17.15	-117	8,310	-1.41%	大賣/鉅額交易
2022/02/25	1.1	17.11	1	17.02	17.11	0.1	8,397	0.00%
2022/02/24	1.3	17.03	1	17.02	17.02	0.3	8,438	0.00%
2022/02/22	24	17.10	303	17.10	17.07	-279	8,560	-3.26%	大賣/鉅額交易
2022/02/21	1	17.27	0	0.00	17.27	1	8,566	0.01%
2022/02/18	6	17.20	5	17.22	17.22	1	8,556	0.01%
2022/02/17	1.1	17.21	919	17.16	17.18	-917.9	8,637	-10.63%	大賣/鉅額交易
2022/02/15	13.2	17.02	3	17.03	17.02	10.2	8,690	0.12%
2022/02/14	4	17.10	1	17.11	17.08	3	8,721	0.03%
2022/02/11	0	0.00	20.9	17.26	17.24	-20.9	8,683	-0.24%
2022/02/10	6.9	17.36	16	17.32	17.33	-9.1	8,716	-0.10%
2022/02/09	1	17.34	5	17.33	17.34	-4	8,821	-0.05%
2022/02/08	3	17.26	0	0.00	17.25	3	8,893	0.03%
2022/02/07	1	17.35	12	17.32	17.39	-11	8,926	-0.12%
2022/01/26	15.1	17.03	7	16.98	17.08	8.1	8,948	0.09%
2022/01/25	56.9	16.56	4	16.60	16.58	52.9	8,926	0.59%
2022/01/24	22	16.84	0	0.00	16.80	22	8,800	0.25%
2022/01/21	19	17.05	0	0.00	17.04	19	8,754	0.22%
2022/01/20	9	16.99	0	0.00	17.05	9	8,846	0.10%
2022/01/19	53.1	16.80	0	0.00	16.88	53.1	8,791	0.60%
2022/01/18	138.5	17.15	3	17.16	17.15	135.5	8,248	1.64%	大買/鉅額交易
2022/01/17	7.6	17.49	11	17.40	17.45	-3.4	7,884	-0.04%
2022/01/14	12.2	17.53	1	17.56	17.55	11.2	7,747	0.14%
2022/01/13	13.1	17.70	14	17.67	17.65	-1	7,704	-0.01%
2022/01/12	40.4	17.63	6	17.64	17.55	34.4	7,625	0.45%
2022/01/11	20.3	17.86	4	17.86	17.87	16.3	7,373	0.22%
2022/01/10	3	18.07	0	0.00	18.07	3	7,351	0.04%
2022/01/07	5	18.05	7.7	18.02	18.01	-2.7	7,364	-0.04%
2022/01/06	7	17.98	7	18.02	18.06	0	7,459	0.00%
2022/01/05	11	18.08	7.2	18.06	18.08	3.8	7,565	0.05%
2022/01/04	1	17.82	12	17.87	17.87	-11	7,794	-0.14%
2022/01/03	1	17.72	8	17.70	17.71	-7	7,782	-0.09%
2021/12/29	2	17.65	1	17.68	17.65	1	7,941	0.01%
2021/12/28	0	0.00	7	17.69	17.73	-7	7,993	-0.09%
2021/12/27	0	0.00	7	17.56	17.53	-7	7,911	-0.09%
2021/12/24	0.3	17.51	2	17.49	17.48	-1.7	7,927	-0.02%
2021/12/23	6	17.51	0	0.00	17.49	6	7,906	0.08%
2021/12/22	1	17.72	0	0.00	17.72	1	7,930	0.01%
2021/12/21	0	0.00	3.4	17.66	17.72	-3.4	8,059	-0.04%
2021/12/20	0	0.00	1	17.63	17.60	-1	8,036	-0.01%
2021/12/16	0	0.00	2	17.66	17.63	-2	8,017	-0.02%
2021/12/15	1	17.65	0	0.00	17.63	1	8,092	0.01%
2021/12/14	0.3	17.62	0	0.00	17.64	0.3	8,117	0.00%
2021/12/13	0.1	17.52	4.1	17.56	17.54	-4	8,116	-0.05%
2021/12/10	2	17.51	50	17.51	17.51	-48	8,110	-0.59%
2021/12/09	1.1	17.40	1	17.41	17.45	0.1	8,119	0.00%
2021/12/08	5	17.35	1	17.41	17.44	4	8,184	0.05%
2021/12/07	18	17.13	0	0.00	17.23	18	8,164	0.22%
2021/12/06	20	17.36	0	0.00	17.31	20	8,013	0.25%
2021/12/03	0	0.00	9	17.78	17.76	-9	7,850	-0.11%
2021/12/02	2	17.77	917	17.78	17.79	-915	7,917	-11.56%	大賣/鉅額交易
2021/12/01	0	17.78	1,300	17.75	17.79	-1,300	7,992	-16.27%	大賣/鉅額交易
2021/11/30	3	17.89	6	17.94	17.90	-3	7,944	-0.04%
2021/11/29	6	17.57	2	17.60	17.72	4	7,894	0.05%
2021/11/26	2	17.89	2	17.89	17.86	0	7,700	0.00%
2021/11/25	1	17.82	11	17.81	17.82	-10	7,565	-0.13%
2021/11/24	0.1	17.48	12.5	17.60	17.63	-12.4	7,559	-0.16%
2021/11/23	20	17.28	0	0.00	17.31	20	7,582	0.26%
2021/11/22	4.1	17.34	0	0.00	17.35	4.1	7,583	0.05%
2021/11/19	0	0.00	4.2	17.48	17.50	-4.2	7,536	-0.06%
2021/11/18	10.1	17.50	9	17.52	17.55	1.1	7,729	0.01%
2021/11/17	1.2	17.47	2	17.45	17.50	-0.8	7,916	-0.01%
2021/11/16	3	17.57	8	17.63	17.49	-5	8,312	-0.06%
2021/11/15	2.2	17.52	5	17.51	17.52	-2.8	8,388	-0.03%
2021/11/12	5	17.44	0	0.00	17.37	5	8,518	0.06%
2021/11/11	2	17.41	0	0.00	17.40	2	8,682	0.02%
2021/11/10	7.5	17.33	2	17.33	17.32	5.5	8,886	0.06%
2021/11/09	2	17.49	0.2	17.49	17.46	1.8	9,092	0.02%
2021/11/08	1	17.34	231	17.34	17.50	-230	9,200	-2.50%	大賣/鉅額交易
2021/11/05	5	17.22	0	0.00	17.25	5	9,386	0.05%
2021/11/04	4	17.10	4.5	17.14	17.11	-0.5	9,790	-0.01%
2021/11/03	13	17.21	9	17.26	17.18	4	9,873	0.04%
2021/11/02	113	17.22	4.1	17.20	17.23	108.9	9,918	1.10%	大買/鉅額交易
2021/11/01	118	17.28	8	17.26	17.22	110	9,940	1.11%	大買/鉅額交易
2021/10/29	1	17.14	1	17.15	17.14	0	9,996	0.00%
2021/10/28	4	16.96	231	17.01	17.03	-227	10,027	-2.26%	大賣/鉅額交易
2021/10/27	3	16.62	18	16.64	16.84	-15	9,967	-0.15%
2021/10/26	232	16.58	0.1	16.57	16.54	231.9	10,011	2.32%	大買/鉅額交易
2021/10/25	2	16.63	3	16.62	16.66	-1	10,012	-0.01%
2021/10/22	3	16.61	1	16.60	16.62	2	10,108	0.02%
2021/10/21	2	16.67	0	0.00	16.65	2	10,239	0.02%
2021/10/20	7	16.73	3.2	16.74	16.73	3.8	10,442	0.04%
2021/10/19	3	16.79	0	0.00	16.78	3	10,562	0.03%
2021/10/18	0	0.00	10	16.77	16.83	-10	10,737	-0.09%
2021/10/15	12	16.84	4.1	16.87	16.85	7.9	10,956	0.07%
2021/10/14	0	0.00	4.1	16.81	16.80	-4.1	11,598	-0.04%
2021/10/13	5	16.88	11	16.90	16.92	-6	12,159	-0.05%
2021/10/12	0.2	16.88	13	16.78	16.91	-12.9	12,489	-0.10%
2021/10/08	1.2	16.44	1	16.45	16.44	0.2	12,525	0.00%
2021/10/07	2	16.45	61	16.44	16.42	-59	13,139	-0.45%
2021/10/06	4	16.31	140	16.32	16.34	-136	13,555	-1.00%	大賣/鉅額交易
2021/10/05	5	16.09	69	16.18	16.20	-64	14,363	-0.45%
2021/10/04	5	16.07	6	16.09	16.11	-1	14,423	-0.01%
2021/10/01	7	16.10	2	16.12	16.07	5	14,655	0.03%
2021/09/30	10	16.06	7	16.18	16.20	3	15,158	0.02%
2021/09/29	6.1	15.99	0	0.00	16.00	6.1	15,325	0.04%
2021/09/28	23.1	15.99	8	16.03	16.06	15.1	15,703	0.10%
2021/09/27	6	16.15	0	0.00	16.17	6	15,768	0.04%
2021/09/24	12	16.22	1	16.23	16.21	11	15,929	0.07%
2021/09/23	2	16.22	4	16.23	16.21	-2	16,148	-0.01%
2021/09/22	14	16.07	0	0.00	16.11	14	16,340	0.09%
2021/09/16	1	16.22	4	16.20	16.23	-3	16,510	-0.02%
2021/09/15	4	16.08	2	16.09	16.10	2	16,558	0.01%
2021/09/14	9.2	16.10	0	0.00	16.11	9.2	16,791	0.05%
2021/09/13	1	16.15	3.5	16.16	16.12	-2.5	16,964	-0.01%
2021/09/10	0	0.00	4	16.19	16.19	-4	17,091	-0.02%
2021/09/09	1.1	16.13	0	0.00	16.13	1.1	17,336	0.01%
2021/09/08	317	16.12	6	16.13	16.11	311	17,425	1.78%	大買/鉅額交易
2021/09/07	1	16.22	7.3	16.22	16.22	-6.3	17,500	-0.04%
2021/09/06	8	16.24	4	16.25	16.23	4	17,786	0.02%
2021/09/03	3	16.23	2	16.24	16.23	1	17,756	0.01%
2021/09/02	2	16.22	1	16.21	16.21	1	17,795	0.01%
2021/09/01	73	16.16	0.5	16.23	16.26	72.5	18,001	0.40%
2021/08/31	4	16.16	1	16.16	16.18	3	18,033	0.02%
2021/08/30	4	16.17	1	16.17	16.15	3	18,239	0.02%
2021/08/27	256.5	16.01	3	16.04	16.05	253.5	18,350	1.38%	大買/鉅額交易
2021/08/26	0	0.00	2	16.14	16.15	-2	18,293	-0.01%
2021/08/25	6	15.98	5	16.02	15.98	1	18,360	0.01%
2021/08/24	210.2	15.99	24	15.98	15.95	186.2	18,403	1.01%	大買/鉅額交易
2021/08/23	215	16.12	1	16.31	16.11	214	18,318	1.17%	大買/鉅額交易
2021/08/20	13.1	16.53	104	16.57	16.36	-91	18,108	-0.50%	大賣/
2021/08/19	8	16.36	1	16.36	16.36	7	17,746	0.04%
2021/08/18	1	16.30	14.5	16.31	16.44	-13.5	17,632	-0.08%
2021/08/17	2.1	16.45	5.1	16.50	16.39	-3	17,512	-0.02%
2021/08/16	10	16.48	16	16.53	16.44	-6	17,417	-0.03%
2021/08/13	207.2	16.29	0	0.00	16.29	207.2	17,262	1.20%	大買/鉅額交易
2021/08/12	150.2	16.44	79	16.47	16.47	71.2	17,091	0.42%	大買/
2021/08/11	6.9	16.53	16	16.49	16.58	-9.1	17,003	-0.05%
2021/08/10	8.3	16.52	28.3	16.50	16.55	-20	16,813	-0.12%
2021/08/09	46.3	16.09	5	16.14	16.23	41.3	16,516	0.25%
2021/08/06	5	16.21	1	16.21	16.22	4	16,436	0.02%
2021/08/05	753.1	16.14	3.2	16.12	16.14	749.9	16,429	4.56%	大買/鉅額交易
2021/08/04	7.1	16.23	2	16.21	16.21	5.1	16,642	0.03%
2021/08/03	6.8	16.08	7	16.05	16.13	-0.2	16,703	0.00%
2021/08/02	8	15.96	6.2	15.97	16.01	1.8	16,597	0.01%
2021/07/30	15	15.78	9	15.77	15.85	6	16,647	0.04%
2021/07/28	437	15.64	14	15.66	15.64	423	16,821	2.51%	大買/鉅額交易
2021/07/27	13	15.74	5	15.74	15.72	8	17,025	0.05%
2021/07/26	216.7	15.48	0	0.00	15.49	216.7	17,482	1.24%	大買/鉅額交易
2021/07/23	89	15.74	4	15.80	15.72	85	17,839	0.48%
2021/07/22	219.8	15.69	2	15.71	15.69	217.8	18,370	1.19%	大買/鉅額交易
2021/07/21	63.5	15.58	44	15.60	15.61	19.5	18,841	0.10%
2021/07/20	86	15.31	21	15.29	15.27	65	19,392	0.33%
2021/07/19	59.8	15.56	12	15.62	15.53	47.8	19,554	0.24%
2021/07/16	332	15.64	3	15.73	15.79	329	19,740	1.67%	大買/鉅額交易
2021/07/15	105.9	15.59	17	15.63	15.66	88.9	19,976	0.44%	大買/
2021/07/14	401.2	15.66	1	15.56	15.56	400.2	21,265	1.88%	大買/鉅額交易
2021/07/13	266.4	15.78	8	15.79	15.77	258.4	23,780	1.09%	大買/鉅額交易
2021/07/12	65	16.09	61	16.00	15.97	4	23,627	0.02%
2021/07/09	25.5	16.38	8.1	16.40	16.37	17.4	23,058	0.08%
2021/07/08	10.2	16.58	17	16.61	16.51	-6.8	23,256	-0.03%
2021/07/07	55	16.35	9	16.39	16.33	46	23,318	0.20%
2021/07/06	83.6	16.83	66	16.80	16.80	17.5	23,069	0.08%
2021/07/05	37.6	17.01	5	17.03	16.95	32.6	23,188	0.14%
2021/07/02	23	17.04	16.1	17.05	17.13	6.9	23,000	0.03%
2021/07/01	33	16.90	5	16.87	16.86	28	23,139	0.12%
2021/06/30	6.4	16.97	7	16.92	16.98	-0.6	23,294	0.00%
2021/06/29	35.1	16.70	1	16.67	16.81	34.1	23,402	0.15%
2021/06/28	9.1	16.57	1	16.55	16.58	8.1	23,536	0.03%
2021/06/25	21.1	16.35	0.3	16.36	16.34	20.8	23,726	0.09%
2021/06/24	13.1	16.33	0	0.00	16.32	13.1	24,042	0.05%
2021/06/23	35	16.41	8	16.44	16.36	27	24,336	0.11%
2021/06/22	27	16.32	6	16.27	16.34	21	24,478	0.09%
2021/06/21	17	16.21	5	16.18	16.19	12	24,686	0.05%
2021/06/18	13.3	16.13	17	16.15	16.20	-3.8	24,922	-0.02%
2021/06/17	12.1	15.94	23.4	15.96	15.94	-11.3	25,037	-0.04%
2021/06/16	5.7	16.18	9	16.08	16.01	-3.3	25,399	-0.01%
2021/06/15	17.2	16.00	9.3	16.09	16.12	7.9	25,698	0.03%
2021/06/11	2	15.59	2	15.66	15.70	0	25,737	0.00%
2021/06/10	1.3	15.60	0	0.00	15.59	1.3	26,195	0.00%
2021/06/09	33	15.59	19	15.60	15.59	14	26,724	0.05%
2021/06/08	28.1	15.83	5	15.84	15.82	23.1	27,005	0.09%
2021/06/07	26.4	15.86	0.9	15.93	15.78	25.5	27,546	0.09%
2021/06/04	15	15.74	2.1	15.78	15.78	12.9	27,823	0.05%
2021/06/03	3	15.60	0	0.00	15.64	3	28,237	0.01%
2021/06/02	6.9	15.60	16	15.59	15.57	-9.1	28,868	-0.03%
2021/06/01	33.2	15.51	3	15.59	15.58	30.2	29,479	0.10%
2021/05/31	21	15.47	11	15.46	15.45	10	30,091	0.03%
2021/05/28	6	15.42	26	15.44	15.45	-20	30,633	-0.07%
2021/05/27	10	15.49	5	15.52	15.48	5	31,490	0.02%
2021/05/26	14	15.53	0.5	15.54	15.51	13.5	32,429	0.04%
2021/05/25	15	15.50	0	0.00	15.51	15	33,424	0.04%
2021/05/24	2	15.38	15	15.40	15.43	-13	34,450	-0.04%
2021/05/21	13.8	15.35	1	15.35	15.37	12.8	35,572	0.04%
2021/05/20	23.5	15.11	10	15.10	15.11	13.5	36,705	0.04%
2021/05/19	12.1	15.10	0.1	15.15	15.10	12	38,054	0.03%
2021/05/18	24.1	15.16	29	15.12	15.14	-5	39,554	-0.01%
2021/05/17	47	15.12	3	15.09	15.08	44	41,069	0.11%
2021/05/14	5.2	15.24	16	15.23	15.24	-10.9	42,480	-0.03%
2021/05/13	35.1	15.15	0	0.00	15.26	35.1	44,424	0.08%
2021/05/12	13.3	15.19	0.5	15.20	15.15	12.8	46,373	0.03%
2021/05/11	20	15.41	3	15.36	15.38	17	47,834	0.04%
2021/05/10	5	15.47	10.5	15.48	15.50	-5.5	50,017	-0.01%
2021/05/07	27.1	15.65	0.7	15.71	15.57	26.4	52,920	0.05%
2021/05/06	21.6	15.69	18.1	15.68	15.68	3.5	55,981	0.01%
2021/05/05	19.7	15.52	4.2	15.52	15.57	15.6	59,247	0.03%
2021/05/04	4	15.42	0.6	15.43	15.40	3.4	63,631	0.01%
2021/05/03	8.6	15.39	13	15.38	15.52	-4.5	67,693	-0.01%
2021/04/29	31.3	15.37	35	15.38	15.35	-3.7	70,822	-0.01%
2021/04/28	39.4	15.52	10	15.54	15.50	29.4	74,738	0.04%
2021/04/27	47.9	15.60	1	15.64	15.60	46.9	79,267	0.06%
2021/04/26	82.2	15.84	14	15.87	15.85	68.2	85,029	0.08%
2021/04/23	77.3	15.75	12	15.79	15.73	65.3	91,362	0.07%
2021/04/22	96.5	16.16	13.2	16.35	16.02	83.3	100,844	0.08%
2021/04/21	57.3	16.29	16	16.29	16.26	41.3	115,846	0.04%
2021/04/20	139.7	17.13	86	17.02	16.85	53.7	150,211	0.04%	大買/
2021/04/19	463.1	17.04	469	16.03	17.91	-5.9	193,276	0.00%	大買/大賣/