富邦越南 (00885)-永豐金-忠孝券商分點個股進出

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
11.89
漲跌
▲0.14
漲幅
+1.19%
成交量
8,934張
產業
上市0.00%
337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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	42	11.85	11.89	-42	11,002	-0.38%
2024/04/25	7	11.76	0	0.00	11.75	7	11,000	0.06%
2024/04/24	43.2	11.64	32	11.65	11.76	11.2	11,002	0.10%
2024/04/23	1	11.70	0	0.00	11.69	1	11,040	0.01%
2024/04/22	2	11.62	0	0.00	11.63	2	11,031	0.02%
2024/04/19	1.1	11.56	0	0.00	11.52	1.1	11,011	0.01%
2024/04/18	5	11.73	2	11.73	11.74	3	10,913	0.03%
2024/04/17	3.1	11.91	0	0.00	11.90	3.1	10,745	0.03%
2024/04/16	0	0.00	17	12.00	11.90	-17	10,650	-0.16%
2024/04/15	0	0.00	7	12.61	12.50	-7	10,230	-0.07%
2024/04/12	2	12.59	11	12.58	12.57	-9	10,188	-0.09%
2024/04/11	1	12.45	6	12.48	12.50	-5	10,199	-0.05%
2024/04/10	5	12.55	0	0.00	12.53	5	10,346	0.05%
2024/04/09	1	12.45	0	0.00	12.45	1	10,361	0.01%
2024/04/08	4	12.53	9	12.55	12.48	-5	10,358	-0.05%
2024/04/03	7	12.74	0	0.00	12.68	7	10,281	0.07%
2024/04/02	3	12.70	5	12.68	12.70	-2	10,339	-0.02%
2024/04/01	10	12.70	0	0.00	12.71	10	10,314	0.10%
2024/03/28	1	12.89	51	12.90	12.85	-50	10,424	-0.48%
2024/03/26	1	12.70	0	0.00	12.76	1	10,316	0.01%
2024/03/25	2	12.84	2	12.89	12.81	0	10,376	0.00%
2024/03/22	47	12.84	3	12.80	12.82	44	10,424	0.42%
2024/03/21	5	12.70	0	0.00	12.69	5	10,360	0.05%
2024/03/20	4	12.52	0	0.00	12.51	4	10,408	0.04%
2024/03/19	3	12.46	25	12.53	12.56	-22	10,501	-0.21%
2024/03/18	9	12.44	8	12.30	12.29	1	10,354	0.01%
2024/03/15	1	12.68	15	12.60	12.53	-14	10,153	-0.14%
2024/03/13	2	12.52	5.1	12.52	12.52	-3.1	9,917	-0.03%
2024/03/12	2	12.44	2	12.46	12.44	0	9,916	0.00%
2024/03/11	3	12.48	0	0.00	12.55	3	9,805	0.03%
2024/03/08	5	12.71	0	0.00	12.57	5	9,765	0.05%
2024/03/07	0	0.00	3	12.56	12.60	-3	9,614	-0.03%
2024/03/05	6.1	12.52	0	0.00	12.58	6.1	9,461	0.06%
2024/03/04	8	12.61	2	12.61	12.62	6	9,433	0.06%
2024/03/01	14	12.51	2.2	12.52	12.54	11.9	9,453	0.13%
2024/02/29	11	12.50	2	12.50	12.48	9	9,402	0.10%
2024/02/27	2	12.16	16	12.11	12.23	-14	9,222	-0.15%
2024/02/26	4	12.09	31.2	12.10	12.07	-27.2	9,143	-0.30%
2024/02/23	2.1	12.30	0	0.00	12.33	2.1	8,998	0.02%
2024/02/22	1	12.28	10	12.30	12.28	-9	9,022	-0.10%
2024/02/21	6	12.35	3	12.36	12.29	3	9,370	0.03%
2024/02/20	9.1	12.22	0	0.00	12.31	9.1	9,248	0.10%
2024/02/19	31	12.02	51.2	12.04	12.05	-20.2	9,010	-0.22%
2024/02/16	12.2	11.92	65	11.92	11.93	-52.8	9,058	-0.58%
2024/02/15	1	11.88	0	0.00	11.91	1	8,992	0.01%
2024/02/05	1	11.78	3	11.77	11.79	-2	8,919	-0.02%
2024/02/02	1	11.80	0	0.00	11.76	1	8,976	0.01%
2024/02/01	1	11.71	0	0.00	11.75	1	9,269	0.01%
2024/01/31	1	11.83	0	0.00	11.77	1	9,285	0.01%
2024/01/29	4	11.78	0	0.00	11.78	4	9,517	0.04%
2024/01/24	0	0.00	1	11.83	11.84	-1	10,400	-0.01%
2024/01/23	40	11.88	3	11.87	11.86	37	10,639	0.35%
2024/01/22	2	11.99	5.4	11.94	11.89	-3.4	10,788	-0.03%
2024/01/19	4	11.91	114	11.91	11.91	-110	11,145	-0.99%	大賣/鉅額交易
2024/01/18	3	11.80	1	11.82	11.82	2	11,659	0.02%
2024/01/17	1	11.81	1.5	11.83	11.81	-0.5	11,638	0.00%
2024/01/16	1	11.74	1	11.72	11.72	0	11,517	0.00%
2024/01/15	0	0.00	3	11.72	11.72	-3	11,577	-0.03%
2024/01/12	42.4	11.66	5	11.78	11.66	37.4	11,819	0.32%
2024/01/11	42	11.80	0	0.00	11.82	42	12,064	0.35%
2024/01/10	1	11.87	0	0.00	11.86	1	12,156	0.01%
2024/01/09	1	11.85	0	0.00	11.86	1	12,165	0.01%
2024/01/08	12	11.92	2.2	11.94	11.91	9.8	12,180	0.08%
2024/01/05	0	0.00	10	11.88	11.88	-10	12,194	-0.08%
2024/01/04	32	11.78	10	11.85	11.94	22	12,221	0.18%
2024/01/02	0	0.00	28	11.80	11.73	-28	12,210	-0.23%
2023/12/29	0	0.00	15	11.77	11.76	-15	12,144	-0.12%
2023/12/28	7.3	11.65	5	11.64	11.66	2.3	12,241	0.02%
2023/12/27	9	11.74	0	0.00	11.72	9	12,314	0.07%
2023/12/26	2.2	11.72	0.1	11.74	11.72	2.1	12,394	0.02%
2023/12/25	10	11.65	0	0.00	11.66	10	12,451	0.08%
2023/12/19	6.3	11.50	0	0.00	11.50	6.3	13,470	0.05%
2023/12/18	45	11.58	5	11.62	11.60	40	13,482	0.30%
2023/12/15	1	11.71	0	0.00	11.70	1	13,340	0.01%
2023/12/14	13.3	11.86	14	11.80	11.80	-0.7	13,258	-0.01%
2023/12/13	1	11.90	35	11.92	11.90	-34	13,296	-0.26%
2023/12/11	2	11.89	90	11.89	11.90	-88	13,687	-0.64%
2023/12/08	0	0.00	2	11.83	11.85	-2	13,741	-0.01%
2023/12/07	41	11.76	0	0.00	11.79	41	13,867	0.30%
2023/12/06	32	11.89	102	11.91	11.90	-70	13,893	-0.50%	大賣/
2023/12/05	0	0.00	60.3	11.90	11.83	-60.3	13,906	-0.43%
2023/12/04	7	11.80	1	11.87	11.87	6	14,077	0.04%
2023/12/01	0	0.00	10	11.61	11.62	-10	14,108	-0.07%
2023/11/30	9.5	11.70	0	0.00	11.72	9.5	14,121	0.07%
2023/11/29	2.2	11.65	21	11.64	11.65	-18.8	14,170	-0.13%
2023/11/28	49.3	11.58	0	0.00	11.55	49.3	14,210	0.35%
2023/11/27	0	0.00	10	11.65	11.65	-10	14,233	-0.07%
2023/11/24	45	11.61	0	0.00	11.63	45	14,410	0.31%
2023/11/21	0	0.00	2	11.78	11.78	-2	14,650	-0.01%
2023/11/20	18.4	11.71	6	11.75	11.75	12.4	14,763	0.08%
2023/11/17	5	12.01	6	12.03	12.03	-1	14,590	-0.01%
2023/11/16	0	0.00	1	12.03	12.02	-1	15,045	-0.01%
2023/11/15	4	12.21	31	12.18	12.23	-27	15,941	-0.17%
2023/11/14	2	12.04	5	12.03	12.03	-3	16,481	-0.02%
2023/11/13	2	12.05	0	0.00	11.99	2	16,650	0.01%
2023/11/10	2	11.94	10	11.94	11.95	-8	16,804	-0.05%
2023/11/09	10	12.00	36	12.04	12.05	-26	16,835	-0.15%
2023/11/08	2	11.63	1	11.66	11.63	1	17,037	0.01%
2023/11/07	2	11.71	0	0.00	11.70	2	17,250	0.01%
2023/11/06	89	11.62	3	11.68	11.70	86	17,399	0.49%
2023/11/03	5	11.61	36	11.58	11.57	-31	17,415	-0.18%
2023/11/02	18	11.30	56	11.33	11.34	-38	17,341	-0.22%
2023/11/01	42.2	11.01	0	0.00	11.05	42.2	17,309	0.24%
2023/10/31	2	11.16	1	11.16	11.13	1	17,200	0.01%
2023/10/27	56.6	11.32	0	0.00	11.34	56.6	17,454	0.32%
2023/10/26	29.7	11.48	4	11.86	11.40	25.7	17,253	0.15%
2023/10/25	3	12.04	0	0.00	12.01	3	16,867	0.02%
2023/10/24	35	11.86	0	0.00	11.88	35	17,056	0.21%
2023/10/23	0	0.00	12	11.92	11.82	-12	17,115	-0.07%
2023/10/20	24	11.70	11	11.67	11.67	13	17,253	0.08%
2023/10/19	49.5	11.91	27	12.04	11.89	22.5	17,264	0.13%
2023/10/18	9.5	12.31	2	12.26	12.27	7.5	17,011	0.04%
2023/10/17	2	12.53	0	0.00	12.58	2	16,957	0.01%
2023/10/16	0	0.00	21	12.61	12.58	-21	17,016	-0.12%
2023/10/13	0	0.00	19	12.58	12.56	-19	17,073	-0.11%
2023/10/12	3	12.65	0	0.00	12.73	3	17,089	0.02%
2023/10/11	0.1	12.52	0	0.00	12.52	0.1	17,168	0.00%
2023/10/06	2	12.25	20	12.26	12.22	-18	17,191	-0.10%
2023/10/05	35	12.41	0	0.00	12.42	35	17,114	0.20%
2023/10/04	4	12.33	0	0.00	12.37	4	17,208	0.02%
2023/10/03	1	12.66	0	0.00	12.40	1	17,203	0.01%
2023/10/02	25	12.68	0	0.00	12.70	25	17,245	0.14%
2023/09/28	8	12.57	0	0.00	12.44	8	17,291	0.05%
2023/09/26	46.2	12.47	1	12.51	12.46	45.2	17,121	0.26%
2023/09/25	39	12.98	0	0.00	13.01	39	16,704	0.23%
2023/09/22	37	13.11	4	13.09	12.95	33	16,701	0.20%
2023/09/21	1	13.49	0	0.00	13.40	1	16,411	0.01%
2023/09/19	1	13.33	0	0.00	13.29	1	16,565	0.01%
2023/09/18	1	13.30	10	13.38	13.29	-9	16,897	-0.05%
2023/09/15	3	13.54	0	0.00	13.45	3	16,802	0.02%
2023/09/14	2	13.65	0	0.00	13.56	2	16,734	0.01%
2023/09/13	23	13.94	1	13.90	13.84	22	16,588	0.13%
2023/09/12	4	13.71	2	13.72	13.74	2	16,671	0.01%
2023/09/11	0	0.00	70	13.90	13.91	-70	16,692	-0.42%
2023/09/08	0	0.00	10	13.87	13.90	-10	16,784	-0.06%
2023/09/07	5	13.97	0.3	13.88	13.87	4.8	16,997	0.03%
2023/09/06	9	13.86	10	13.77	13.80	-1	16,962	-0.01%
2023/09/05	2	13.75	0	0.00	13.75	2	16,971	0.01%
2023/09/04	1	13.66	0	0.00	13.65	1	17,189	0.01%
2023/09/01	1	13.64	0	0.00	13.64	1	17,380	0.01%
2023/08/31	0	0.00	0.1	13.65	13.69	-0.1	17,426	0.00%
2023/08/30	2	13.51	1	13.41	13.38	1	17,464	0.01%
2023/08/28	13	13.39	20.1	13.35	13.39	-7.1	17,211	-0.04%
2023/08/25	2	13.23	2	13.27	13.19	0	17,126	0.00%
2023/08/24	3	13.18	5	13.20	13.19	-2	16,962	-0.01%
2023/08/23	69	13.32	15	13.28	13.16	54	16,802	0.32%
2023/08/22	15	13.15	5	13.35	12.93	10	16,605	0.06%
2023/08/21	30	13.16	80.5	13.16	13.21	-50.5	16,193	-0.31%
2023/08/18	1	13.89	10	13.68	13.56	-9	15,283	-0.06%
2023/08/17	0	0.00	2.1	14.02	14.03	-2.1	14,547	-0.01%
2023/08/16	0	0.00	14	13.85	13.95	-14	14,422	-0.10%
2023/08/15	1	14.08	2	13.96	13.92	-1	14,344	-0.01%
2023/08/10	0	0.00	30	13.74	13.81	-30	13,800	-0.22%
2023/08/09	2	13.97	14	13.88	13.85	-12	13,987	-0.09%
2023/08/08	0	0.00	1	13.97	13.97	-1	13,927	-0.01%
2023/08/07	2	13.86	2	13.86	13.83	0	13,862	0.00%
2023/08/04	3	13.60	58	13.33	13.60	-55	13,756	-0.40%
2023/08/02	0	0.00	23.1	13.57	13.52	-23.1	13,539	-0.17%
2023/08/01	31	13.77	1	13.80	13.85	30	13,145	0.23%
2023/07/28	5	13.30	7	13.30	13.29	-2	12,789	-0.02%
2023/07/27	20	13.23	3	13.13	13.10	17	12,593	0.13%
2023/07/26	0	0.00	3	13.13	13.16	-3	12,467	-0.02%
2023/07/25	10	13.22	0	0.00	13.16	10	12,423	0.08%
2023/07/24	8	13.10	2	13.07	13.17	6	12,315	0.05%
2023/07/20	0	0.00	30	12.76	12.72	-30	12,498	-0.24%
2023/07/18	5	12.79	0	0.00	12.73	5	12,431	0.04%
2023/07/17	6	12.73	1	12.72	12.76	5	12,347	0.04%
2023/07/14	3	12.67	1	12.71	12.66	2	12,274	0.02%
2023/07/13	7	12.62	1	12.60	12.63	6	12,216	0.05%
2023/07/11	5	12.60	1	12.60	12.58	4	12,282	0.03%
2023/07/10	4	12.42	0.2	12.45	12.45	3.8	12,209	0.03%
2023/07/07	1	12.24	58	12.23	12.24	-57	12,133	-0.47%
2023/07/06	0	0.00	29	12.30	12.28	-29	12,120	-0.24%
2023/07/05	0	0.00	32	12.34	12.32	-32	12,042	-0.27%
2023/07/04	1	12.24	7	12.25	12.30	-6	12,239	-0.05%
2023/07/03	4	12.29	0	0.00	12.29	4	12,624	0.03%
2023/06/29	0	0.00	0.1	12.44	12.40	-0.1	12,953	0.00%
2023/06/28	0	0.00	20.1	12.38	12.43	-20.1	12,891	-0.16%
2023/06/27	0	0.00	16.1	12.27	12.28	-16.1	12,868	-0.13%
2023/06/26	7.2	12.21	9.1	12.17	12.24	-1.9	12,867	-0.01%
2023/06/21	1	12.00	0	0.00	11.99	1	12,644	0.01%
2023/06/20	0	0.00	25	11.89	11.90	-25	12,763	-0.20%
2023/06/19	1	11.95	6	11.97	11.90	-5	12,952	-0.04%
2023/06/16	16	12.02	2	12.00	12.04	14	13,305	0.11%
2023/06/15	8	11.97	5.1	11.97	11.96	2.9	13,485	0.02%
2023/06/14	14	12.05	0	0.00	12.04	14	13,570	0.10%
2023/06/13	4	11.98	1	11.98	11.97	3	13,948	0.02%
2023/06/09	8	11.76	0	0.00	11.80	8	13,895	0.06%
2023/06/08	31	11.83	0	0.00	11.81	31	13,962	0.22%
2023/06/07	39	11.74	0.1	11.74	11.74	38.9	13,788	0.28%
2023/06/06	8	11.60	0	0.00	11.60	8	13,648	0.06%
2023/06/05	1	11.57	0	0.00	11.62	1	13,740	0.01%
2023/06/02	0	0.00	3	11.51	11.52	-3	13,714	-0.02%
2023/06/01	5	11.42	1	11.43	11.42	4	13,735	0.03%
2023/05/30	4	11.48	0	0.00	11.47	4	13,969	0.03%
2023/05/29	1	11.38	0	0.00	11.45	1	14,246	0.01%
2023/05/26	0	0.00	3	11.43	11.40	-3	14,429	-0.02%
2023/05/25	1	11.39	0	0.00	11.41	1	14,882	0.01%
2023/05/24	0.4	11.42	0	0.00	11.40	0.4	14,983	0.00%
2023/05/23	2	11.46	0	0.00	11.45	2	15,177	0.01%
2023/05/22	10.3	11.44	0	0.00	11.45	10.3	15,404	0.07%
2023/05/19	6	11.54	0	0.00	11.48	6	15,437	0.04%
2023/05/18	1	11.54	0	0.00	11.53	1	15,512	0.01%
2023/05/17	5	11.53	0	0.00	11.53	5	15,649	0.03%
2023/05/16	8	11.53	12	11.52	11.54	-4	15,656	-0.03%
2023/05/15	11	11.48	2	11.45	11.55	9	15,633	0.06%
2023/05/12	6	11.39	0	0.00	11.38	6	15,354	0.04%
2023/05/11	93	11.36	0	0.00	11.34	93	15,365	0.61%
2023/05/10	2.2	11.32	0	0.00	11.35	2.2	15,591	0.01%
2023/05/09	5	11.33	0	0.00	11.33	5	15,629	0.03%
2023/05/05	6	11.19	0	0.00	11.21	6	15,883	0.04%
2023/05/04	7.2	11.23	0	0.00	11.25	7.2	16,492	0.04%
2023/05/03	0	0.00	45	11.29	11.29	-45	16,755	-0.27%
2023/05/02	12	11.31	2	11.31	11.33	10	17,076	0.06%
2023/04/28	4	11.21	0	0.00	11.25	4	17,710	0.02%
2023/04/27	2	11.19	0	0.00	11.16	2	17,767	0.01%
2023/04/26	54.1	11.08	0	0.00	11.12	54.1	17,866	0.30%
2023/04/25	1	11.22	0	0.00	11.22	1	17,469	0.01%
2023/04/24	106	11.23	0	0.00	11.30	106	17,559	0.60%	大買/鉅額交易
2023/04/21	2	11.29	0	0.00	11.28	2	17,658	0.01%
2023/04/19	1	11.35	1	11.34	11.35	0	18,184	0.00%
2023/04/18	2	11.33	0	0.00	11.33	2	18,436	0.01%
2023/04/17	0	0.00	39	11.33	11.34	-39	18,578	-0.21%
2023/04/14	0	0.00	5	11.45	11.41	-5	18,952	-0.03%
2023/04/12	3	11.46	40	11.43	11.47	-37	19,252	-0.19%
2023/04/11	2	11.37	0	0.00	11.38	2	19,364	0.01%
2023/04/10	7	11.45	40	11.46	11.45	-33	19,446	-0.17%
2023/04/07	9	11.42	5	11.46	11.42	4	19,929	0.02%
2023/04/06	4	11.52	0	0.00	11.55	4	20,061	0.02%
2023/03/31	3	11.37	4	11.37	11.38	-1	19,807	-0.01%
2023/03/30	40	11.35	120	11.31	11.37	-80	20,007	-0.40%	大賣/
2023/03/29	0	0.00	45	11.17	11.17	-45	19,836	-0.23%
2023/03/28	3	11.21	78	11.20	11.22	-75	20,716	-0.36%
2023/03/27	6	11.16	2	11.14	11.15	4	20,723	0.02%
2023/03/24	2	11.06	11	11.09	11.11	-9	20,877	-0.04%
2023/03/23	61	11.05	0	0.00	11.02	61	20,786	0.29%
2023/03/22	2	11.07	0	0.00	11.11	2	20,803	0.01%
2023/03/21	62	10.95	1.7	11.01	10.96	60.3	21,252	0.28%
2023/03/20	120	11.12	76	11.03	11.04	44	20,980	0.21%	大買/
2023/03/17	46	11.19	0	0.00	11.20	46	21,046	0.22%
2023/03/16	11	11.26	71	11.29	11.24	-60	21,361	-0.28%
2023/03/15	1	11.20	0	0.00	11.27	1	21,332	0.00%
2023/03/14	75	11.19	23	11.16	11.18	52	21,857	0.24%
2023/03/13	5	11.29	100	11.32	11.33	-95	22,930	-0.41%
2023/03/10	14	11.22	10	11.20	11.21	4	23,537	0.02%
2023/03/09	4	11.27	0	0.00	11.25	4	24,278	0.02%
2023/03/08	30	11.21	0	0.00	11.21	30	24,859	0.12%
2023/03/07	50	11.25	0	0.00	11.25	50	25,227	0.20%
2023/03/06	12	11.24	0	0.00	11.32	12	25,624	0.05%
2023/03/03	2	11.20	1	11.20	11.21	1	25,838	0.00%
2023/03/02	138	11.29	5	11.30	11.25	133	26,528	0.50%	大買/鉅額交易
2023/03/01	8	11.20	6	11.25	11.26	2	26,677	0.01%
2023/02/24	12	11.36	0	0.00	11.38	12	26,925	0.04%
2023/02/23	2	11.41	0	0.00	11.40	2	27,100	0.01%
2023/02/22	1	11.54	99	11.57	11.54	-98	28,121	-0.35%
2023/02/21	18	11.68	26	11.69	11.67	-8	29,372	-0.03%
2023/02/20	14	11.60	11	11.58	11.64	3	30,110	0.01%
2023/02/17	0	0.00	57	11.52	11.51	-57	30,734	-0.19%
2023/02/16	6	11.57	20.5	11.55	11.55	-14.5	31,757	-0.05%
2023/02/15	21	11.47	5	11.49	11.49	16	32,287	0.05%
2023/02/14	20	11.47	0	0.00	11.45	20	32,926	0.06%
2023/02/13	12	11.39	0	0.00	11.39	12	33,363	0.04%
2023/02/10	5	11.45	0	0.00	11.44	5	34,024	0.01%
2023/02/09	8	11.49	7	11.48	11.50	1	34,532	0.00%
2023/02/08	20.2	11.50	0	0.00	11.50	20.2	34,853	0.06%
2023/02/07	3	11.66	3.5	11.68	11.60	-0.5	34,552	0.00%
2023/02/06	1	11.50	0	0.00	11.60	1	34,476	0.00%
2023/02/03	55	11.57	0	0.00	11.55	55	34,351	0.16%
2023/02/02	16	11.57	0	0.00	11.62	16	34,391	0.05%
2023/02/01	0	0.00	10.2	11.88	11.81	-10.2	33,838	-0.03%
2023/01/31	4	11.77	67	11.77	11.75	-63	33,627	-0.19%
2023/01/30	28	12.00	33	11.96	11.94	-5	33,439	-0.01%
2023/01/17	0	0.00	9	11.56	11.58	-9	33,050	-0.03%
2023/01/16	59	11.55	45	11.55	11.52	14	33,367	0.04%
2023/01/13	5.2	11.55	9.5	11.56	11.56	-4.3	33,546	-0.01%
2023/01/12	1	11.55	0	0.00	11.55	1	33,535	0.00%
2023/01/11	12	11.60	25.5	11.51	11.59	-13.5	33,496	-0.04%
2023/01/10	16	11.49	37	11.45	11.43	-21	33,361	-0.06%
2023/01/09	1	11.61	0	0.00	11.59	1	33,250	0.00%
2023/01/06	21	11.62	9	11.60	11.61	12	33,026	0.04%
2023/01/05	2	11.61	0	0.00	11.58	2	32,930	0.01%
2023/01/04	0	0.00	30	11.44	11.49	-30	32,893	-0.09%
2023/01/03	31	11.18	59	11.19	11.18	-28	32,702	-0.09%
2022/12/30	19	11.12	0	0.00	11.13	19	33,184	0.06%
2022/12/29	19	11.06	5	11.06	11.03	14	33,391	0.04%
2022/12/28	5	10.99	2	10.89	10.99	3	33,518	0.01%
2022/12/27	21	10.80	0	0.00	10.88	21	33,567	0.06%
2022/12/26	22	11.01	11	11.02	10.99	11	33,175	0.03%
2022/12/22	23	11.19	0.3	11.27	11.18	22.7	32,826	0.07%
2022/12/21	15	11.23	0	0.00	11.19	15	32,532	0.05%
2022/12/20	24	11.29	42	11.27	11.09	-18	32,326	-0.06%
2022/12/19	25	11.72	0	0.00	11.71	25	31,460	0.08%
2022/12/16	3	11.60	5	11.60	11.70	-2	31,300	-0.01%
2022/12/15	2	11.72	4	11.72	11.75	-2	30,985	-0.01%
2022/12/14	4	11.76	1	11.70	11.72	3	30,814	0.01%
2022/12/13	18	11.63	0	0.00	11.58	18	30,536	0.06%
2022/12/12	0.3	11.88	10	11.91	11.89	-9.7	29,774	-0.03%
2022/12/09	26	11.92	17	11.83	11.95	9	29,529	0.03%
2022/12/08	31	11.85	28	11.86	12.01	3	29,070	0.01%
2022/12/07	18	11.68	0	0.00	11.76	18	28,524	0.06%
2022/12/06	0.4	11.93	63	11.99	11.91	-62.6	27,951	-0.22%
2022/12/05	12	11.91	159.8	11.76	12.07	-147.8	27,276	-0.54%	大賣/鉅額交易
2022/12/02	34	11.34	2	11.35	11.35	32	25,992	0.12%
2022/12/01	41	11.61	49	11.57	11.63	-8	25,191	-0.03%
2022/11/30	52	11.29	28	11.29	11.27	24	24,382	0.10%
2022/11/29	23	11.06	3	11.01	11.00	20	23,677	0.08%
2022/11/28	190	10.96	135	11.02	11.06	55	23,084	0.24%	大買/大賣/
2022/11/25	12	10.61	0	0.00	10.64	12	22,452	0.05%
2022/11/24	22	10.60	0	0.00	10.51	22	22,034	0.10%
2022/11/23	1	10.78	0	0.00	10.79	1	21,179	0.00%
2022/11/22	29	10.81	14	10.82	10.85	15	20,994	0.07%
2022/11/21	4	11.03	0	0.00	10.93	4	20,541	0.02%
2022/11/18	30	11.10	3	11.11	10.91	27	20,094	0.13%
2022/11/17	28	10.62	16	10.57	10.88	12	18,589	0.06%
2022/11/16	20	10.07	30	10.28	10.33	-10	17,184	-0.06%
2022/11/15	16.2	10.18	0	0.00	10.17	16.2	16,295	0.10%
2022/11/14	35	9.99	0	0.00	10.00	35	15,495	0.23%
2022/11/11	23	10.25	2	10.33	10.22	21	14,409	0.15%
2022/11/10	5.2	10.42	52	10.28	10.21	-46.8	13,686	-0.34%
2022/11/09	12	10.78	0	0.00	10.77	12	12,868	0.09%
2022/11/08	46.2	10.90	9	10.77	10.71	37.2	12,355	0.30%
2022/11/07	2	11.19	0	0.00	11.01	2	11,667	0.02%
2022/11/04	2.4	11.18	2	11.16	11.19	0.4	11,046	0.00%
2022/11/03	0	11.40	0	0.00	11.40	0	10,539	0.00%
2022/11/02	1	11.49	2	11.55	11.51	-1	10,483	-0.01%
2022/11/01	3	11.63	0	0.00	11.57	3	10,425	0.03%
2022/10/31	0	11.38	0	0.00	11.35	0	10,402	0.00%
2022/10/27	7	11.30	0	0.00	11.31	7	10,261	0.07%
2022/10/26	2	11.26	0	0.00	11.20	2	10,296	0.02%
2022/10/25	9	11.17	2	11.37	11.37	7	10,191	0.07%
2022/10/24	5	11.59	0	0.00	11.34	5	9,939	0.05%
2022/10/21	6.2	12.01	3	12.23	11.82	3.2	9,573	0.03%
2022/10/20	2	12.23	34	12.22	12.27	-32	9,179	-0.35%
2022/10/19	29	12.48	0	0.00	12.34	29	9,092	0.32%
2022/10/18	4	12.47	22	12.47	12.47	-18	8,990	-0.20%
2022/10/17	1	12.27	2	12.46	12.33	-1	8,991	-0.01%
2022/10/14	1	12.57	0	0.00	12.61	1	8,869	0.01%
2022/10/13	1	12.28	0	0.00	12.25	1	8,820	0.01%
2022/10/12	38	12.16	22	12.24	12.44	16	8,658	0.18%
2022/10/11	10	12.25	2	12.43	12.14	8	8,544	0.09%
2022/10/07	18	12.53	16	12.42	12.33	2	8,213	0.02%
2022/10/06	16.5	12.95	2	12.98	12.93	14.5	7,495	0.19%
2022/10/05	5	13.10	0	0.00	13.06	5	7,060	0.07%
2022/10/04	7	13.11	4	13.15	13.05	3	6,743	0.04%
2022/10/03	54	13.22	5	13.44	13.11	49	6,429	0.76%
2022/09/30	14	13.36	0	0.00	13.38	14	6,330	0.22%
2022/09/29	3	13.81	0	0.00	13.76	3	6,274	0.05%
2022/09/28	4	13.96	2.3	13.86	13.79	1.7	6,402	0.03%
2022/09/26	3.7	14.16	2	14.31	14.07	1.7	6,326	0.03%
2022/09/22	1	14.35	3	14.38	14.38	-2	6,315	-0.03%
2022/09/21	0	0.00	4	14.40	14.41	-4	6,373	-0.06%
2022/09/20	1	14.45	0	0.00	14.47	1	6,428	0.02%
2022/09/19	5	14.57	1	14.55	14.56	4	6,628	0.06%
2022/09/15	1	14.69	0	0.00	14.67	1	6,797	0.01%
2022/09/14	8	14.54	0	0.00	14.58	8	6,948	0.12%
2022/09/13	0	0.00	0.3	14.85	14.78	-0.3	7,187	0.00%
2022/09/12	1	14.77	0	0.00	14.83	1	7,341	0.01%
2022/09/08	2	14.72	0	0.00	14.74	2	7,659	0.03%
2022/09/07	4	14.87	0	0.00	14.84	4	7,846	0.05%
2022/09/06	7	14.95	0	0.00	14.99	7	8,177	0.09%
2022/09/02	0	0.00	2	14.74	14.74	-2	8,485	-0.02%
2022/08/31	3	14.76	0	0.00	14.79	3	8,534	0.04%
2022/08/30	0	0.00	1.3	14.73	14.83	-1.3	8,639	-0.01%
2022/08/29	5	14.60	7	14.65	14.62	-2	8,799	-0.02%
2022/08/26	10	14.96	0	0.00	14.88	10	8,823	0.11%
2022/08/25	0	0.00	6	14.84	14.87	-6	8,804	-0.07%
2022/08/24	5	14.73	11	14.66	14.74	-6	8,862	-0.07%
2022/08/23	8	14.53	0	0.00	14.55	8	8,999	0.09%
2022/08/22	7	14.75	10	14.68	14.64	-3	9,237	-0.03%
2022/08/19	3	14.90	0	0.00	14.92	3	9,383	0.03%
2022/08/16	3	14.72	0	0.00	14.75	3	9,752	0.03%
2022/08/11	2	14.63	0	0.00	14.65	2	9,830	0.02%
2022/08/09	3	14.50	1	14.52	14.51	2	10,716	0.02%
2022/08/05	11	14.50	0	0.00	14.49	11	11,612	0.09%
2022/08/04	6	14.50	0	0.00	14.45	6	11,637	0.05%
2022/08/03	10	14.36	0	0.00	14.38	10	11,567	0.09%
2022/08/02	0	0.00	8	14.26	14.25	-8	11,712	-0.07%
2022/08/01	3	14.02	1	14.01	14.18	2	11,801	0.02%
2022/07/29	3	14.04	1	14.03	14.05	2	11,831	0.02%
2022/07/28	5	13.94	2	13.82	13.96	3	11,981	0.03%
2022/07/27	11	13.77	0	0.00	13.77	11	11,990	0.09%
2022/07/26	1	13.77	0	0.00	13.80	1	11,998	0.01%
2022/07/21	1	13.84	0	0.00	13.89	1	12,277	0.01%
2022/07/20	5	13.83	3	13.83	13.84	2	12,668	0.02%
2022/07/15	0	0.00	2	13.74	13.76	-2	12,951	-0.02%
2022/07/14	0	0.00	2	13.58	13.61	-2	13,183	-0.02%
2022/07/11	0	0.00	1	13.54	13.53	-1	13,394	-0.01%
2022/07/07	1	13.28	0	0.00	13.40	1	13,348	0.01%
2022/07/06	4	13.55	0	0.00	13.51	4	13,284	0.03%
2022/07/04	1	13.82	0	0.00	13.83	1	13,099	0.01%
2022/07/01	1	13.67	0	0.00	13.67	1	13,168	0.01%
2022/06/30	1	13.93	0	0.00	13.93	1	13,167	0.01%
2022/06/29	0	0.00	1	13.89	13.90	-1	13,079	-0.01%
2022/06/28	5	13.80	0	0.00	13.87	5	12,995	0.04%
2022/06/27	1	13.76	0	0.00	13.85	1	13,002	0.01%
2022/06/24	2	13.76	4	13.74	13.77	-2	12,778	-0.02%
2022/06/23	3	13.65	1	13.65	13.63	2	12,767	0.02%
2022/06/22	5	13.71	2	13.78	13.72	3	12,676	0.02%
2022/06/21	7	13.68	4	13.70	13.79	3	12,527	0.02%
2022/06/20	2	13.93	5	13.92	13.78	-3	12,279	-0.02%
2022/06/17	6.1	13.84	2	13.99	13.80	4.1	12,160	0.03%
2022/06/15	2	14.10	0	0.00	14.07	2	11,650	0.02%
2022/06/14	4	14.20	0	0.00	14.27	4	11,297	0.04%
2022/06/13	2.1	14.47	2	14.67	14.46	0	11,135	0.00%
2022/06/10	0.1	14.90	1	14.81	14.88	-0.9	10,982	-0.01%
2022/06/09	1	14.92	1	14.90	14.90	0	11,142	0.00%
2022/06/08	1	14.90	0	0.00	14.90	1	11,119	0.01%
2022/06/07	2.1	14.65	0	0.00	14.66	2.1	11,050	0.02%
2022/06/06	2.1	14.80	0	0.00	14.83	2.1	10,896	0.02%
2022/06/02	0	0.00	2	14.86	14.87	-2	10,868	-0.02%
2022/06/01	0	0.00	1	14.77	14.78	-1	10,933	-0.01%
2022/05/31	1	14.76	0	0.00	14.73	1	10,895	0.01%
2022/05/30	2	14.85	1	14.89	14.82	1	10,705	0.01%
2022/05/27	1	14.84	5	14.77	14.77	-4	10,475	-0.04%
2022/05/26	3	14.74	0	0.00	14.76	3	10,225	0.03%
2022/05/25	7	14.51	0	0.00	14.51	7	10,024	0.07%
2022/05/24	9	14.34	0	0.00	14.37	9	9,971	0.09%
2022/05/23	0.1	14.55	2	14.45	14.47	-1.9	9,772	-0.02%
2022/05/20	1	14.72	0	0.00	14.72	1	9,709	0.01%
2022/05/19	3	14.29	2	14.36	14.53	1	9,682	0.01%
2022/05/18	3	14.56	15	14.54	14.61	-12	9,554	-0.13%
2022/05/17	9.1	14.01	0	0.00	14.00	9.1	9,290	0.10%
2022/05/16	3.2	14.34	1	14.26	14.31	2.2	8,639	0.03%
2022/05/13	12	14.70	0	0.00	14.75	12	8,213	0.15%
2022/05/12	1	15.00	0	0.00	15.00	1	7,777	0.01%
2022/05/11	2	15.16	2	15.19	15.19	0	7,681	0.00%
2022/05/10	1.1	15.00	0	0.00	15.21	1.1	7,616	0.01%
2022/05/09	2.2	15.57	0	0.00	15.31	2.2	7,373	0.03%
2022/05/06	1	15.81	24	15.82	15.81	-23	7,177	-0.32%
2022/05/05	4.1	15.78	0	0.00	15.77	4.1	7,170	0.06%
2022/05/04	5	15.98	0	0.00	15.94	5	7,068	0.07%
2022/05/03	6	15.94	0	0.00	15.95	6	7,205	0.08%
2022/04/29	2	15.96	0	0.00	15.98	2	7,423	0.03%
2022/04/28	1	15.75	0	0.00	15.80	1	7,380	0.01%
2022/04/27	3	15.48	1	15.60	15.45	2	7,442	0.03%
2022/04/26	1.1	15.60	0	0.00	15.45	1.1	7,856	0.01%
2022/04/25	2	15.98	1	15.92	15.92	1	7,824	0.01%
2022/04/22	4	16.10	2	16.03	16.18	2	7,836	0.03%
2022/04/20	1	16.36	0	0.00	16.43	1	7,614	0.01%
2022/04/19	3	16.70	0.4	16.72	16.72	2.6	7,662	0.03%
2022/04/18	6	16.81	0	0.00	16.75	6	7,666	0.08%
2022/04/15	0	17.00	10	16.95	16.98	-10	7,570	-0.13%
2022/04/12	0	0.00	6	17.11	17.06	-6	7,759	-0.08%
2022/04/11	0	0.00	6	17.08	17.07	-6	7,736	-0.08%
2022/04/06	2	17.33	0	0.00	17.33	2	7,675	0.03%
2022/03/30	9	17.06	0	0.00	17.01	9	7,818	0.12%
2022/03/29	0	0.00	2	17.04	17.09	-2	7,842	-0.03%
2022/03/24	6	17.21	1	17.23	17.23	5	7,891	0.06%
2022/03/23	2	17.29	2	17.32	17.34	0	7,937	0.00%
2022/03/21	2	16.93	0	0.00	16.94	2	7,865	0.03%
2022/03/18	2	16.79	0	0.00	16.78	2	7,915	0.03%
2022/03/17	1	16.92	0	0.00	16.93	1	7,860	0.01%
2022/03/16	1	16.83	0	0.00	16.80	1	7,864	0.01%
2022/03/15	7	16.70	0	0.00	16.72	7	7,839	0.09%
2022/03/14	0.1	16.85	0	0.00	16.80	0.1	7,815	0.00%
2022/03/11	2	17.12	0	0.00	17.05	2	7,814	0.03%
2022/03/10	1	17.20	0	0.00	17.17	1	8,049	0.01%
2022/03/08	1	17.10	0	0.00	17.07	1	8,032	0.01%
2022/03/07	2.1	17.09	0	0.00	17.19	2.1	7,960	0.03%
2022/03/04	1	17.18	0	0.00	17.21	1	7,876	0.01%
2022/03/03	0	0.00	0.7	17.17	17.14	-0.7	8,087	-0.01%
2022/03/01	6	17.13	0	0.00	17.15	6	8,310	0.07%
2022/02/25	1	17.12	0	0.00	17.11	1	8,397	0.01%
2022/02/24	0	0.00	10	17.07	17.02	-10	8,438	-0.12%
2022/02/22	0.3	17.11	0	0.00	17.07	0.3	8,560	0.00%
2022/02/14	0.4	17.11	0	0.00	17.08	0.4	8,721	0.00%
2022/02/11	0.3	17.27	6	17.26	17.24	-5.8	8,683	-0.07%
2022/02/10	10	17.35	0	0.00	17.33	10	8,716	0.11%
2022/02/09	3	17.24	0	0.00	17.34	3	8,821	0.03%
2022/02/08	1.1	17.32	0	0.00	17.25	1.1	8,893	0.01%
2022/02/07	6	17.32	1	17.21	17.39	5	8,926	0.06%
2022/01/26	6.1	16.99	0	0.00	17.08	6.1	8,948	0.07%
2022/01/25	0	0.00	1	16.57	16.58	-1	8,926	-0.01%
2022/01/24	13	16.90	7	16.80	16.80	6	8,800	0.07%
2022/01/21	1	17.09	0	0.00	17.04	1	8,754	0.01%
2022/01/20	1	17.03	0	0.00	17.05	1	8,846	0.01%
2022/01/19	13	16.83	0	0.00	16.88	13	8,791	0.15%
2022/01/18	15	17.14	0	0.00	17.15	15	8,248	0.18%
2022/01/17	2	17.54	16	17.39	17.45	-14	7,884	-0.18%
2022/01/14	2	17.47	0	0.00	17.55	2	7,747	0.03%
2022/01/13	2	17.65	0	0.00	17.65	2	7,704	0.03%
2022/01/12	22	17.66	0	0.00	17.55	22	7,625	0.29%
2022/01/11	5	17.89	0	0.00	17.87	5	7,373	0.07%
2022/01/10	2	17.98	0	0.00	18.07	2	7,351	0.03%
2022/01/06	4	17.95	0	0.00	18.06	4	7,459	0.05%
2022/01/05	1	18.08	0	0.00	18.08	1	7,565	0.01%
2022/01/04	0	0.00	7	17.75	17.87	-7	7,794	-0.09%
2022/01/03	1	17.71	0	0.00	17.71	1	7,782	0.01%
2021/12/29	1	17.64	5	17.67	17.65	-4	7,941	-0.05%
2021/12/27	1	17.57	0	0.00	17.53	1	7,911	0.01%
2021/12/24	3	17.46	1	17.47	17.48	2	7,927	0.03%
2021/12/23	10	17.72	0	0.00	17.49	10	7,906	0.13%
2021/12/17	0	0.00	8	17.54	17.61	-8	8,017	-0.10%
2021/12/09	1	17.40	0	0.00	17.45	1	8,119	0.01%
2021/12/08	1	17.37	0	0.00	17.44	1	8,184	0.01%
2021/12/07	5	17.09	0	0.00	17.23	5	8,164	0.06%
2021/12/06	10	17.41	0	0.00	17.31	10	8,013	0.12%
2021/12/03	1	17.77	1	17.77	17.76	0	7,850	0.00%
2021/12/01	8	17.75	0	0.00	17.79	8	7,992	0.10%
2021/11/29	8	17.68	3	17.65	17.72	5	7,894	0.06%
2021/11/26	0	0.00	3	17.99	17.86	-3	7,700	-0.04%
2021/11/25	1	17.76	0	0.00	17.82	1	7,565	0.01%
2021/11/23	1	17.24	0	0.00	17.31	1	7,582	0.01%
2021/11/22	4	17.34	0	0.00	17.35	4	7,583	0.05%
2021/11/19	0	0.00	5	17.56	17.50	-5	7,536	-0.07%
2021/11/17	2	17.45	0	0.00	17.50	2	7,916	0.03%
2021/11/11	3	17.44	0.6	17.34	17.40	2.4	8,682	0.03%
2021/11/10	1	17.32	0	0.00	17.32	1	8,886	0.01%
2021/11/09	0	17.52	0	0.00	17.46	0	9,092	0.00%
2021/11/08	0	0.00	17	17.49	17.50	-17	9,200	-0.18%
2021/11/05	0	0.00	2	17.25	17.25	-2	9,386	-0.02%
2021/11/04	10	17.13	13	17.16	17.11	-3	9,790	-0.03%
2021/11/03	2	17.19	0	0.00	17.18	2	9,873	0.02%
2021/11/02	10	17.20	8	17.17	17.23	2	9,918	0.02%
2021/11/01	1.1	17.26	4	17.27	17.22	-2.9	9,940	-0.03%
2021/10/29	0	0.00	2	17.13	17.14	-2	9,996	-0.02%
2021/10/28	0	0.00	20	17.01	17.03	-20	10,027	-0.20%
2021/10/27	5	16.81	10	16.78	16.84	-5	9,967	-0.05%
2021/10/26	1	16.58	0	0.00	16.54	1	10,011	0.01%
2021/10/22	10	16.56	0	0.00	16.62	10	10,108	0.10%
2021/10/20	1	16.76	0	0.00	16.73	1	10,442	0.01%
2021/10/19	1	16.75	0	0.00	16.78	1	10,562	0.01%
2021/10/18	2	16.81	0	0.00	16.83	2	10,737	0.02%
2021/10/14	0	16.90	10	16.85	16.80	-10	11,598	-0.09%
2021/10/13	0	0.00	6	16.87	16.92	-6	12,159	-0.05%
2021/10/12	0	16.88	47	16.88	16.91	-47	12,489	-0.38%
2021/10/08	0	0.00	2	16.45	16.44	-2	12,525	-0.02%
2021/10/07	26	16.42	1	16.46	16.42	25	13,139	0.19%
2021/10/06	0	0.00	12	16.29	16.34	-12	13,555	-0.09%
2021/10/05	11	16.21	20	16.09	16.20	-9	14,363	-0.06%
2021/10/01	0	0.00	2	16.06	16.07	-2	14,655	-0.01%
2021/09/30	0	0.00	2	16.21	16.20	-2	15,158	-0.01%
2021/09/24	0	0.00	5	16.21	16.21	-5	15,929	-0.03%
2021/09/23	23	16.25	0	0.00	16.21	23	16,148	0.14%
2021/09/22	1.1	16.05	0	0.00	16.11	1.1	16,340	0.01%
2021/09/16	2	16.22	0	0.00	16.23	2	16,510	0.01%
2021/09/13	22	16.18	20	16.13	16.12	2	16,964	0.01%
2021/09/10	20	16.19	4	16.19	16.19	16	17,091	0.09%
2021/09/08	1	16.11	0	0.00	16.11	1	17,425	0.01%
2021/08/31	0	0.00	2	16.16	16.18	-2	18,033	-0.01%
2021/08/30	0	0.00	2	16.17	16.15	-2	18,239	-0.01%
2021/08/27	1	16.05	0.1	16.03	16.05	1	18,350	0.01%
2021/08/26	6	16.14	0.1	16.15	16.15	6	18,293	0.03%
2021/08/25	3.1	16.02	0	0.00	15.98	3.1	18,360	0.02%
2021/08/24	0	15.96	3	16.00	15.95	-3	18,403	-0.02%
2021/08/23	1	16.20	0	0.00	16.11	1	18,318	0.01%
2021/08/20	1	16.67	3.5	16.57	16.36	-2.5	18,108	-0.01%
2021/08/19	7	16.36	2	16.36	16.36	5	17,746	0.03%
2021/08/18	0	0.00	14	16.33	16.44	-14	17,632	-0.08%
2021/08/16	4.5	16.51	3	16.42	16.44	1.5	17,417	0.01%
2021/08/13	2	16.36	2	16.35	16.29	0	17,262	0.00%
2021/08/11	1	16.48	5	16.54	16.58	-4	17,003	-0.02%
2021/08/10	0	16.51	16	16.50	16.55	-16	16,813	-0.09%
2021/08/09	0	0.00	5	16.18	16.23	-5	16,516	-0.03%
2021/08/06	2	16.20	10	16.21	16.22	-8	16,436	-0.05%
2021/08/04	7.1	16.23	0	0.00	16.21	7.1	16,642	0.04%
2021/08/03	0	0.00	2	16.11	16.13	-2	16,703	-0.01%
2021/08/02	14	15.95	2	16.01	16.01	12	16,597	0.07%
2021/07/30	13	15.83	4	15.81	15.85	9	16,647	0.05%
2021/07/28	2	15.65	3	15.67	15.64	-1	16,821	-0.01%
2021/07/27	0	0.00	13	15.74	15.72	-13	17,025	-0.08%
2021/07/26	9	15.49	4	15.48	15.49	5	17,482	0.03%
2021/07/23	0	0.00	4.9	15.76	15.72	-4.9	17,839	-0.03%
2021/07/22	3	15.68	0	0.00	15.69	3	18,370	0.02%
2021/07/21	12	15.59	3	15.62	15.61	9	18,841	0.05%
2021/07/20	6	15.31	7	15.29	15.27	-1	19,392	-0.01%
2021/07/19	21	15.59	0	0.00	15.53	21	19,554	0.11%
2021/07/16	4	15.71	1	15.68	15.79	3	19,740	0.02%
2021/07/15	5	15.65	0	0.00	15.66	5	19,976	0.03%
2021/07/14	9	15.61	8	15.61	15.56	1	21,265	0.00%
2021/07/13	13	15.79	10	15.73	15.77	3	23,780	0.01%
2021/07/12	11	16.07	0	0.00	15.97	11	23,627	0.05%
2021/07/09	2	16.36	0	0.00	16.37	2	23,058	0.01%
2021/07/08	0.1	16.57	7	16.61	16.51	-6.9	23,256	-0.03%
2021/07/07	8	16.36	0	0.00	16.33	8	23,318	0.03%
2021/07/06	5	16.80	4	16.78	16.80	1	23,069	0.00%
2021/07/05	1	16.88	0	0.00	16.95	1	23,188	0.00%
2021/07/02	11	17.03	0	0.00	17.13	11	23,000	0.05%
2021/07/01	1	16.85	1	16.85	16.86	0	23,139	0.00%
2021/06/29	5	16.78	5	16.73	16.81	0	23,402	0.00%
2021/06/28	1	16.56	5	16.55	16.58	-4	23,536	-0.02%
2021/06/25	10	16.34	2	16.36	16.34	8	23,726	0.03%
2021/06/24	2	16.32	0	0.00	16.32	2	24,042	0.01%
2021/06/23	2	16.47	50	16.38	16.36	-48	24,336	-0.20%
2021/06/22	1	16.21	2	16.29	16.34	-1	24,478	0.00%
2021/06/21	0	0.00	2	16.12	16.19	-2	24,686	-0.01%
2021/06/18	0.9	16.20	0	0.00	16.20	0.9	24,922	0.00%
2021/06/17	0	0.00	5	15.94	15.94	-5	25,037	-0.02%
2021/06/16	17	16.08	4	16.15	16.01	13	25,399	0.05%
2021/06/15	1	16.06	0	0.00	16.12	1	25,698	0.00%
2021/06/11	2	15.64	30	15.63	15.70	-28	25,737	-0.11%
2021/06/10	2.5	15.62	10	15.61	15.59	-7.5	26,195	-0.03%
2021/06/09	2	15.56	0	0.00	15.59	2	26,724	0.01%
2021/06/08	10	15.82	0	0.00	15.82	10	27,005	0.04%
2021/06/07	2	15.87	1	15.96	15.78	1	27,546	0.00%
2021/06/04	1	15.80	1	15.72	15.78	0	27,823	0.00%
2021/06/03	12	15.59	1	15.64	15.64	11	28,237	0.04%
2021/06/02	1	15.59	33	15.60	15.57	-32	28,868	-0.11%
2021/06/01	1	15.45	0	0.00	15.58	1	29,479	0.00%
2021/05/31	2	15.51	0	0.00	15.45	2	30,091	0.01%
2021/05/28	33	15.44	0	0.00	15.45	33	30,633	0.11%
2021/05/26	2	15.51	3	15.51	15.51	-1	32,429	0.00%
2021/05/25	4	15.50	2	15.50	15.51	2	33,424	0.01%
2021/05/24	2	15.44	48	15.36	15.43	-46	34,450	-0.13%
2021/05/21	1	15.34	0	0.00	15.37	1	35,572	0.00%
2021/05/20	0	0.00	1	15.12	15.11	-1	36,705	0.00%
2021/05/19	1	15.11	0	0.00	15.10	1	38,054	0.00%
2021/05/18	2	15.12	0	0.00	15.14	2	39,554	0.01%
2021/05/17	10	15.05	0	0.00	15.08	10	41,069	0.02%
2021/05/14	1	15.23	0	0.00	15.24	1	42,480	0.00%
2021/05/13	41	15.15	1	15.08	15.26	40	44,424	0.09%
2021/05/12	2	15.17	5.3	15.23	15.15	-3.3	46,373	-0.01%
2021/05/11	0	0.00	3.3	15.38	15.38	-3.3	47,834	-0.01%
2021/05/10	1	15.50	3	15.48	15.50	-2	50,017	0.00%
2021/05/07	7.3	15.66	0	0.00	15.57	7.3	52,920	0.01%
2021/05/05	2	15.50	20	15.52	15.57	-18	59,247	-0.03%
2021/05/04	30	15.51	0	0.00	15.40	30	63,631	0.05%
2021/05/03	14	15.59	10	15.53	15.52	4	67,693	0.01%
2021/04/29	18.2	15.36	2	15.38	15.35	16.2	70,822	0.02%
2021/04/28	9	15.52	1	15.55	15.50	8	74,738	0.01%
2021/04/27	9.9	15.65	0	0.00	15.60	9.9	79,267	0.01%
2021/04/26	18.4	15.82	0	0.00	15.85	18.4	85,029	0.02%
2021/04/23	17	15.79	2.1	15.75	15.73	14.9	91,362	0.02%
2021/04/22	148.7	16.37	140	16.34	16.02	8.7	100,844	0.01%	大買/大賣/
2021/04/21	21.4	16.32	0	0.00	16.26	21.4	115,846	0.02%
2021/04/20	117.8	17.03	104	17.07	16.85	13.8	150,211	0.01%	大買/大賣/
2021/04/19	3,121.1	17.57	3,025	17.79	17.91	96.1	193,276	0.05%	大買/大賣/