富邦未來車 (00895)-富邦-建國券商分點個股進出

台股 » 個股 » 富邦未來車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦未來車

(00895)

可現股當沖

股價
24.17
漲跌
▲0.11
漲幅
+0.46%
成交量
2,770張
產業
上市
188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

富邦未來車 (00895)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	24.16	0	0.00	24.17	0.1	2,517	0.00%
2024/05/02	13.2	24.05	0	0.00	24.06	13.2	2,543	0.52%
2024/04/30	1	24.81	10	24.81	24.76	-9	2,527	-0.36%
2024/04/29	0	0.00	28.7	24.45	24.43	-28.7	2,489	-1.15%
2024/04/26	0.1	23.96	10.2	23.98	24.00	-10.2	2,489	-0.41%
2024/04/25	2.9	23.28	5	23.24	23.22	-2.1	2,554	-0.08%
2024/04/24	8	23.85	4	23.88	23.89	4	2,597	0.15%
2024/04/23	0.1	22.85	2.5	22.83	22.81	-2.4	2,598	-0.09%
2024/04/22	2.9	22.57	14	22.57	22.56	-11.1	2,603	-0.43%
2024/04/19	15.6	23.04	30	22.98	23.06	-14.4	2,577	-0.56%
2024/04/18	14.6	23.71	1.8	23.71	23.70	12.9	2,517	0.51%
2024/04/17	11	24.14	22	24.12	24.12	-11	2,583	-0.43%
2024/04/16	2.6	24.01	23	24.00	24.01	-20.4	2,561	-0.80%
2024/04/15	12.3	24.58	3	24.59	24.59	9.3	2,566	0.36%
2024/04/12	50.4	24.97	3.1	24.94	24.95	47.2	2,514	1.88%
2024/04/11	11.5	24.53	1	24.55	24.58	10.5	2,514	0.42%
2024/04/10	12.6	24.56	12	24.53	24.55	0.6	2,495	0.02%
2024/04/09	5.8	24.56	0.5	24.59	24.64	5.3	2,491	0.21%
2024/04/08	0.4	24.47	28	24.45	24.42	-27.6	2,478	-1.11%
2024/04/03	4.4	24.37	0.3	24.40	24.34	4.1	2,461	0.17%
2024/04/02	0.4	24.76	3	24.75	24.70	-2.6	2,468	-0.10%
2024/04/01	10.1	24.80	6.1	24.86	24.75	4	2,463	0.16%
2024/03/29	4.1	24.76	3	24.75	24.77	1.1	2,432	0.05%
2024/03/27	10	24.99	4	24.99	25.00	6	2,451	0.24%
2024/03/26	2	25.05	20.3	25.06	25.11	-18.3	2,462	-0.74%
2024/03/25	1.2	25.02	0.5	24.99	24.98	0.7	2,495	0.03%
2024/03/22	6	24.89	1.1	24.91	24.93	4.9	2,533	0.19%
2024/03/21	21.1	24.79	14.2	24.80	24.89	6.9	2,569	0.27%
2024/03/20	0.1	24.25	0.2	24.27	24.24	-0.1	2,564	-0.01%
2024/03/19	0.1	24.06	2	24.10	24.12	-1.9	2,591	-0.07%
2024/03/18	30	24.06	2.5	24.07	24.10	27.5	2,604	1.06%
2024/03/15	2.8	23.93	8.2	23.90	23.86	-5.4	2,614	-0.21%
2024/03/14	60.2	24.38	7.1	24.39	24.40	53.1	2,594	2.05%
2024/03/13	5	24.74	3	24.75	24.74	2	2,598	0.08%
2024/03/12	0	0.00	1.7	24.13	24.19	-1.7	2,573	-0.07%
2024/03/11	63.9	24.05	5.4	24.12	24.01	58.5	2,571	2.27%
2024/03/08	7.5	25.10	41.8	25.01	24.99	-34.3	2,511	-1.37%
2024/03/07	4.3	24.39	2.1	24.35	24.37	2.2	2,388	0.09%
2024/03/06	1	24.10	4	24.14	24.17	-3	2,366	-0.13%
2024/03/05	1.2	24.21	15.1	24.18	24.20	-13.9	2,384	-0.58%
2024/03/04	9	24.18	53	24.17	24.20	-44	2,332	-1.89%
2024/03/01	3.1	23.66	53.4	23.67	23.70	-50.2	2,283	-2.20%
2024/02/29	0	0.00	21.5	23.15	23.24	-21.5	2,259	-0.95%
2024/02/27	0.8	23.20	9.1	23.19	23.21	-8.3	2,233	-0.37%
2024/02/26	0.5	23.28	4	23.14	23.10	-3.5	2,215	-0.16%
2024/02/23	10	23.25	15.7	23.28	23.29	-5.7	2,223	-0.26%
2024/02/22	1	22.50	9.7	22.51	22.57	-8.7	2,210	-0.39%
2024/02/21	43.4	21.84	1.1	21.84	21.86	42.3	2,171	1.95%
2024/02/20	2.1	22.27	9.1	22.30	22.27	-7	2,209	-0.32%
2024/02/19	2.1	22.36	7	22.33	22.33	-4.9	2,251	-0.22%
2024/02/16	2	22.43	14	22.43	22.43	-12	2,367	-0.51%
2024/02/15	30	22.18	9.9	22.20	22.26	20.1	2,491	0.81%
2024/02/05	1.1	21.03	22.2	21.04	21.04	-21.1	2,478	-0.85%
2024/02/02	0.3	20.76	9.6	20.79	20.78	-9.3	2,431	-0.38%
2024/02/01	2.1	20.42	1.7	20.41	20.43	0.4	2,430	0.02%
2024/01/31	0.2	20.40	0	0.00	20.39	0.2	2,381	0.01%
2024/01/30	0	0.00	9.9	20.67	20.67	-9.9	2,407	-0.41%
2024/01/29	3	20.35	9	20.36	20.35	-6	2,413	-0.25%
2024/01/26	2.3	20.28	7.3	20.24	20.24	-5.1	2,403	-0.21%
2024/01/25	22.1	20.52	7	20.52	20.54	15.1	2,413	0.62%
2024/01/24	0	0.00	12.3	20.60	20.60	-12.3	2,358	-0.52%
2024/01/23	7.1	20.55	7	20.56	20.57	0.1	2,395	0.00%
2024/01/22	10	20.76	21.1	20.71	20.71	-11.1	2,393	-0.46%
2024/01/19	10.1	20.30	13.1	20.31	20.31	-3	2,388	-0.13%
2024/01/18	0.1	20.00	120	20.02	19.99	-120	2,352	-5.10%	大賣/鉅額交易
2024/01/17	0	0.00	19	20.18	20.12	-19	2,309	-0.82%
2024/01/15	0	0.00	46.8	19.95	19.93	-46.8	2,288	-2.05%
2024/01/12	0.1	19.92	8	19.91	19.92	-7.9	2,302	-0.34%
2024/01/11	0	0.00	27.8	20.07	20.07	-27.8	2,399	-1.16%
2024/01/10	0	0.00	8.6	19.84	19.85	-8.6	2,345	-0.37%
2024/01/09	11	19.82	20.8	19.82	19.82	-9.8	2,350	-0.42%
2024/01/08	0.1	19.40	0.4	19.40	19.38	-0.3	2,343	-0.01%
2024/01/05	2	19.31	0.1	19.38	19.31	1.9	2,384	0.08%
2024/01/04	0.4	19.33	14	19.32	19.29	-13.6	2,427	-0.56%
2024/01/03	1.3	19.58	5	19.58	19.55	-3.7	2,474	-0.15%
2024/01/02	0.2	19.80	0	0.00	19.83	0.2	2,496	0.01%
2023/12/29	9	19.95	1.9	19.96	19.95	7.1	2,535	0.28%
2023/12/28	0.1	19.94	4	20.04	20.01	-4	2,583	-0.15%
2023/12/27	0	0.00	9.4	19.94	19.94	-9.4	2,565	-0.37%
2023/12/26	0.1	19.80	9	19.82	19.82	-8.9	2,561	-0.35%
2023/12/25	0.1	19.82	0.5	20.11	19.82	-0.4	2,565	-0.02%
2023/12/22	0.1	19.80	0.4	19.83	19.81	-0.3	2,572	-0.01%
2023/12/21	1.1	19.73	0	0.00	19.77	1.1	2,583	0.04%
2023/12/20	0	0.00	6.2	20.07	20.08	-6.2	2,584	-0.24%
2023/12/19	1	19.93	47.1	19.93	19.93	-46.1	2,556	-1.80%
2023/12/18	0	0.00	27.5	19.88	19.92	-27.5	2,533	-1.08%
2023/12/15	1.2	19.76	30.3	19.80	19.81	-29.1	2,501	-1.16%
2023/12/14	0.1	19.50	75	19.50	19.51	-74.9	2,468	-3.04%
2023/12/13	0	0.00	6	19.38	19.38	-6	2,480	-0.24%
2023/12/12	0.1	19.32	23	19.32	19.30	-22.8	2,495	-0.92%
2023/12/11	0	0.00	0.2	19.32	19.28	-0.2	2,497	-0.01%
2023/12/08	0.1	19.28	36.3	19.26	19.24	-36.2	2,505	-1.44%
2023/12/07	2	19.13	0	0.00	19.11	2	2,511	0.08%
2023/12/06	22.3	19.24	13.2	19.23	19.25	9.1	2,552	0.36%
2023/12/05	1.1	18.96	7.2	18.96	18.96	-6.1	2,539	-0.24%
2023/12/04	0.4	19.12	0.2	19.11	19.12	0.2	2,556	0.01%
2023/12/01	1.3	19.02	8.1	19.04	19.07	-6.8	2,597	-0.26%
2023/11/30	0.1	19.29	5.6	19.28	19.29	-5.5	2,603	-0.21%
2023/11/29	1.1	19.25	20.2	19.29	19.25	-19.1	2,563	-0.74%
2023/11/28	0.2	19.18	2.2	19.20	19.18	-2	2,568	-0.08%
2023/11/27	1.3	19.19	0.2	19.18	19.18	1.1	2,607	0.04%
2023/11/24	0.1	19.32	108	19.33	19.32	-107.9	2,668	-4.04%	大賣/鉅額交易
2023/11/23	0.1	19.29	28	19.30	19.30	-27.9	2,682	-1.04%
2023/11/22	0.7	19.33	1	19.35	19.33	-0.3	2,694	-0.01%
2023/11/21	1.1	19.51	12.1	19.53	19.51	-11	2,728	-0.40%
2023/11/20	1.4	19.40	1	19.40	19.39	0.4	2,805	0.01%
2023/11/17	0	0.00	8	19.44	19.43	-8	2,820	-0.28%
2023/11/16	1.1	19.60	12.6	19.52	19.53	-11.6	2,810	-0.41%
2023/11/15	0	0.00	30.9	19.70	19.68	-30.9	2,815	-1.10%
2023/11/14	0	0.00	6.4	19.19	19.17	-6.4	2,709	-0.24%
2023/11/13	0	0.00	15.1	18.93	18.90	-15.1	2,636	-0.57%
2023/11/10	0.1	18.56	21	18.59	18.58	-20.9	2,595	-0.80%
2023/11/09	0	0.00	34	18.71	18.71	-34	2,608	-1.30%
2023/11/08	0	0.00	33.2	18.68	18.68	-33.2	2,619	-1.27%
2023/11/06	1	18.63	14	18.62	18.59	-13	2,709	-0.48%
2023/11/03	1.1	18.26	2.1	18.26	18.26	-1	2,706	-0.04%
2023/11/02	1	18.04	21.2	18.02	18.03	-20.2	2,707	-0.75%
2023/11/01	0	0.00	0.1	17.44	17.44	-0.1	2,722	0.00%
2023/10/31	11.4	17.32	0.1	17.30	17.26	11.3	2,750	0.41%
2023/10/30	0.2	17.65	5	17.60	17.57	-4.8	2,777	-0.17%
2023/10/27	0	17.61	6	17.58	17.60	-6	2,806	-0.21%
2023/10/26	19.3	17.54	0	0.00	17.55	19.3	2,823	0.68%
2023/10/25	9.1	18.17	0	0.00	18.15	9.1	2,819	0.32%
2023/10/24	1	18.00	0	0.00	18.07	1	2,817	0.04%
2023/10/23	11.2	17.93	0	0.00	17.93	11.2	2,850	0.39%
2023/10/20	4.2	18.07	0	0.00	18.11	4.2	2,840	0.15%
2023/10/19	21	18.48	95	18.45	18.43	-74	2,857	-2.59%
2023/10/18	6.2	19.08	1	19.11	19.08	5.2	2,851	0.18%
2023/10/17	1.1	19.33	1	19.30	19.30	0.1	2,893	0.00%
2023/10/16	1.2	19.20	2.9	19.23	19.19	-1.7	2,957	-0.06%
2023/10/13	0	0.00	10.8	19.52	19.51	-10.8	3,027	-0.36%
2023/10/12	11	19.61	26.2	19.63	19.61	-15.2	3,042	-0.50%
2023/10/11	1	19.43	101.3	19.43	19.43	-100.3	3,037	-3.30%	大賣/
2023/10/06	0	0.00	20	19.02	19.00	-20	3,056	-0.65%
2023/10/05	1.1	18.98	2.4	19.00	19.01	-1.3	3,065	-0.04%
2023/10/04	11.1	18.66	4	18.69	18.66	7.1	3,069	0.23%
2023/10/03	2	19.10	11.1	19.10	19.05	-9.1	3,050	-0.30%
2023/10/02	0.1	19.10	8.2	19.09	19.06	-8	3,090	-0.26%
2023/09/28	0.1	18.66	2.2	18.68	18.68	-2.2	3,150	-0.07%
2023/09/27	5.2	18.56	3	18.61	18.63	2.2	3,186	0.07%
2023/09/26	11	18.77	0.3	18.78	18.77	10.7	3,278	0.33%
2023/09/25	13.3	18.76	0.3	18.76	18.76	13	3,332	0.39%
2023/09/22	23.6	18.79	0	0.00	18.81	23.6	3,353	0.70%
2023/09/21	14.1	19.13	0	0.00	19.13	14.1	3,369	0.42%
2023/09/20	3.2	19.43	2	19.43	19.44	1.2	3,416	0.03%
2023/09/19	5	19.50	2.1	19.49	19.49	2.9	3,572	0.08%
2023/09/18	1	19.65	0	0.00	19.63	1	3,653	0.03%
2023/09/15	7	19.83	14.1	19.88	19.91	-7.1	3,702	-0.19%
2023/09/14	0.5	19.73	12.6	19.72	19.77	-12.1	3,729	-0.32%
2023/09/12	0	0.00	4.8	19.60	19.66	-4.8	3,858	-0.12%
2023/09/11	2.2	19.26	12	19.29	19.31	-9.9	3,926	-0.25%
2023/09/08	29	19.33	51.1	19.30	19.34	-22.1	4,006	-0.55%
2023/09/07	11	19.53	2	19.50	19.48	9	4,120	0.22%
2023/09/06	1	19.81	2.2	19.81	19.79	-1.2	4,265	-0.03%
2023/09/05	1	19.70	10	19.70	19.71	-9	4,348	-0.21%
2023/09/04	46	19.73	0	0.00	19.74	46	4,414	1.04%
2023/09/01	11	19.83	5.3	19.83	19.81	5.7	4,476	0.13%
2023/08/31	11	19.81	4.5	19.82	19.80	6.5	4,533	0.14%
2023/08/30	8.1	19.79	6.8	19.77	19.75	1.3	4,556	0.03%
2023/08/29	0	0.00	18	19.15	19.20	-18	4,647	-0.39%
2023/08/28	6.2	19.03	5.1	19.03	19.02	1.1	4,709	0.02%
2023/08/25	30.4	18.95	15.2	18.98	18.94	15.3	4,823	0.32%
2023/08/24	15.1	19.69	30.9	19.71	19.75	-15.8	4,866	-0.32%
2023/08/23	4.1	19.03	9	19.04	19.05	-4.9	4,887	-0.10%
2023/08/22	7	19.09	37.5	19.04	19.10	-30.5	5,024	-0.61%
2023/08/21	1	18.41	16	18.41	18.41	-15	5,269	-0.28%
2023/08/18	14.2	18.28	0.5	18.30	18.25	13.7	5,229	0.26%
2023/08/17	6	18.47	51	18.39	18.47	-45	5,271	-0.85%
2023/08/16	6	18.77	24	18.74	18.74	-18	5,239	-0.34%
2023/08/15	0.1	19.05	4	19.05	19.05	-3.9	5,354	-0.07%
2023/08/14	18.4	18.55	45	18.57	18.54	-26.6	5,445	-0.49%
2023/08/11	13.1	19.00	7	18.95	18.90	6.1	5,443	0.11%
2023/08/10	27.9	18.91	37.7	18.91	18.90	-9.8	5,415	-0.18%
2023/08/09	2.2	19.34	47	19.34	19.34	-44.8	5,336	-0.84%
2023/08/08	8.2	19.47	76	19.45	19.46	-67.8	5,322	-1.27%
2023/08/07	1.2	19.52	0	0.00	19.54	1.2	5,326	0.02%
2023/08/04	6.3	19.60	21.3	19.60	19.60	-15	5,296	-0.28%
2023/08/02	23.5	19.89	17	19.82	19.81	6.5	5,313	0.12%
2023/08/01	4.2	20.09	1.7	20.07	20.08	2.5	5,282	0.05%
2023/07/31	10	19.92	5.8	19.91	19.90	4.2	5,236	0.08%
2023/07/28	22.1	19.67	6.2	19.64	19.68	15.9	5,195	0.31%
2023/07/27	5.3	19.72	4.8	19.69	19.72	0.5	5,164	0.01%
2023/07/26	5.1	19.76	11	19.77	19.74	-5.9	5,205	-0.11%
2023/07/25	0.1	19.72	3.6	19.72	19.71	-3.5	5,170	-0.07%
2023/07/24	28.6	19.47	5.2	19.47	19.47	23.4	5,172	0.45%
2023/07/21	33.5	19.48	191.8	19.40	19.56	-158.3	5,146	-3.08%	大賣/鉅額交易
2023/07/20	44.8	20.08	14	20.09	20.08	30.8	5,074	0.61%
2023/07/19	26.5	20.42	16.3	20.42	20.40	10.2	5,009	0.20%
2023/07/18	7.9	20.11	42.3	20.10	20.13	-34.3	4,956	-0.69%
2023/07/17	3.1	19.90	13	19.90	19.89	-9.9	4,895	-0.20%
2023/07/14	2	19.95	28.5	19.95	19.95	-26.5	4,843	-0.55%
2023/07/13	2.1	19.71	32.5	19.70	19.70	-30.5	4,822	-0.63%
2023/07/12	0.5	19.40	14.8	19.40	19.39	-14.3	4,746	-0.30%
2023/07/11	6.3	19.34	5	19.40	19.38	1.3	4,715	0.03%
2023/07/10	1	19.28	27	19.31	19.33	-26	4,683	-0.56%
2023/07/07	46.4	19.29	9	19.27	19.28	37.4	4,649	0.80%
2023/07/06	41	19.40	0	0.00	19.43	41	4,615	0.89%
2023/07/05	0	0.00	1.4	19.46	19.43	-1.4	4,541	-0.03%
2023/07/04	3.6	19.46	7.8	19.49	19.47	-4.3	4,478	-0.09%
2023/07/03	16	19.23	12.4	19.24	19.25	3.6	4,396	0.08%
2023/06/30	7	18.80	63.1	18.82	18.85	-56.1	4,406	-1.27%
2023/06/29	0.9	18.84	10.1	18.85	18.83	-9.2	4,393	-0.21%
2023/06/28	66.1	18.58	13.5	18.56	18.57	52.5	4,351	1.21%
2023/06/27	50.7	18.30	81.4	18.29	18.29	-30.6	4,286	-0.71%
2023/06/26	47.4	18.77	15.1	18.72	18.71	32.4	4,135	0.78%
2023/06/21	13.1	19.41	23.5	19.38	19.42	-10.3	4,052	-0.25%
2023/06/20	12.4	19.01	10	19.01	19.00	2.4	3,967	0.06%
2023/06/19	11.3	19.08	4.3	19.07	19.09	7	3,976	0.18%
2023/06/16	19.6	18.99	9	18.99	18.99	10.6	3,918	0.27%
2023/06/15	36.2	19.11	28.8	19.10	19.12	7.4	3,819	0.19%
2023/06/14	22.3	18.90	55.2	18.88	18.92	-32.9	3,759	-0.88%
2023/06/13	0.6	18.48	37.9	18.49	18.54	-37.2	3,657	-1.02%
2023/06/12	6	18.11	56.4	18.17	18.13	-50.4	3,568	-1.41%
2023/06/09	1.1	18.04	52.4	18.01	18.04	-51.3	3,444	-1.49%
2023/06/08	4.2	17.54	23	17.55	17.48	-18.8	3,362	-0.56%
2023/06/07	3.1	17.66	13	17.64	17.66	-9.9	3,336	-0.30%
2023/06/06	5.2	17.44	6	17.45	17.45	-0.8	3,271	-0.02%
2023/06/05	1	17.42	12.1	17.42	17.42	-11.1	3,213	-0.35%
2023/06/02	7.4	17.26	184.1	17.31	17.34	-176.7	3,171	-5.57%	大賣/鉅額交易
2023/06/01	12.3	16.95	6.4	16.94	16.93	5.9	3,072	0.19%
2023/05/31	10.1	17.24	71.3	17.24	17.25	-61.2	3,005	-2.04%
2023/05/30	0	17.11	35.2	17.13	17.15	-35.2	2,904	-1.21%
2023/05/29	7	17.16	42.4	17.14	17.15	-35.4	2,832	-1.25%
2023/05/26	0.7	16.65	32.3	16.68	16.67	-31.6	2,716	-1.16%
2023/05/25	3	16.53	124	16.52	16.54	-121	2,611	-4.63%	大賣/鉅額交易
2023/05/24	3	15.62	6	15.65	15.64	-3	2,362	-0.13%
2023/05/23	0	0.00	25	15.76	15.77	-25	2,354	-1.06%
2023/05/22	1	15.58	8	15.60	15.59	-7	2,315	-0.30%
2023/05/19	2.5	15.63	54.4	15.63	15.64	-51.9	2,350	-2.21%
2023/05/18	0	0.00	27.7	15.25	15.29	-27.7	2,261	-1.22%
2023/05/17	0	0.00	26	14.98	14.98	-26	2,212	-1.17%
2023/05/16	0	0.00	10	14.87	14.87	-10	2,192	-0.46%
2023/05/15	2	14.74	11	14.75	14.76	-9	2,264	-0.40%
2023/05/12	0	0.00	82	14.92	14.93	-82	2,372	-3.46%
2023/05/11	0	0.00	2.6	14.87	14.87	-2.6	2,411	-0.11%
2023/05/10	0	0.00	4	14.85	14.85	-4	2,453	-0.16%
2023/05/09	0	0.00	21.5	14.93	14.93	-21.5	2,505	-0.86%
2023/05/08	0	0.00	1	14.75	14.75	-1	2,509	-0.04%
2023/05/05	0	0.00	3	14.43	14.42	-3	2,636	-0.11%
2023/05/03	2.9	14.48	0	0.00	14.46	2.9	2,827	0.10%
2023/04/28	3	14.30	3	14.32	14.31	0	3,055	0.00%
2023/04/27	3	14.14	4	14.13	14.17	-1	3,078	-0.03%
2023/04/26	0.1	14.25	2.8	14.23	14.21	-2.7	3,110	-0.09%
2023/04/25	4	14.33	6.8	14.34	14.29	-2.8	3,152	-0.09%
2023/04/24	3	14.35	1	14.36	14.35	2	3,167	0.06%
2023/04/21	3.6	14.45	100	14.46	14.42	-96.4	3,186	-3.03%
2023/04/20	2	14.66	0.9	14.69	14.65	1.1	3,199	0.03%
2023/04/19	0	0.00	103.1	14.84	14.84	-103.1	3,213	-3.21%	大賣/鉅額交易
2023/04/18	0	0.00	20	14.82	14.82	-20	3,227	-0.62%
2023/04/17	2.6	14.79	0	0.00	14.77	2.6	3,238	0.08%
2023/04/14	0	0.00	8	14.73	14.70	-8	3,274	-0.24%
2023/04/13	1.9	14.68	1	14.67	14.67	0.9	3,293	0.03%
2023/04/12	3	14.84	13	14.85	14.84	-10	3,330	-0.30%
2023/04/11	2	14.89	0.2	14.88	14.89	1.8	3,347	0.05%
2023/04/10	3	14.74	5	14.75	14.72	-2	3,445	-0.06%
2023/04/07	0	0.00	1.9	14.79	14.77	-1.9	3,473	-0.05%
2023/04/06	8	14.79	26	14.85	14.78	-18	3,522	-0.51%
2023/03/31	1	15.15	36.8	15.15	15.15	-35.8	3,627	-0.99%
2023/03/30	1.1	14.94	18.3	14.93	14.95	-17.2	3,603	-0.48%
2023/03/29	0	0.00	2	14.72	14.75	-2	3,617	-0.06%
2023/03/28	2	14.72	1	14.71	14.72	1	3,661	0.03%
2023/03/27	3.2	14.81	15	14.79	14.80	-11.8	3,702	-0.32%
2023/03/24	1	14.89	8.4	14.89	14.90	-7.4	3,728	-0.20%
2023/03/23	2	14.80	3	14.84	14.85	-1	3,730	-0.03%
2023/03/22	0	0.00	12	14.84	14.85	-12	3,738	-0.32%
2023/03/21	0	0.00	1	14.50	14.51	-1	3,679	-0.03%
2023/03/20	3	14.44	0	0.00	14.40	3	3,690	0.08%
2023/03/17	2	14.47	17	14.50	14.54	-15	3,695	-0.41%
2023/03/16	10	14.20	3	14.22	14.21	7	3,684	0.19%
2023/03/15	20	14.32	29	14.32	14.32	-9	3,697	-0.24%
2023/03/14	20.2	13.99	1	14.03	13.97	19.2	3,716	0.52%
2023/03/13	6	14.18	9.4	14.17	14.24	-3.4	3,696	-0.09%
2023/03/10	9.5	14.21	88	14.22	14.19	-78.5	3,661	-2.14%
2023/03/09	0	0.00	5	14.62	14.61	-5	3,670	-0.14%
2023/03/08	10.1	14.56	11	14.52	14.53	-0.9	3,685	-0.02%
2023/03/07	2.1	14.70	15.8	14.73	14.75	-13.7	3,694	-0.37%
2023/03/06	82.1	14.82	44	14.78	14.79	38.1	3,690	1.03%
2023/03/03	51	14.45	3	14.46	14.47	48	3,666	1.31%
2023/03/02	3.5	14.35	0.6	14.34	14.34	2.8	3,669	0.08%
2023/03/01	63.1	14.58	14	14.45	14.59	49.1	3,664	1.34%
2023/02/24	11	14.58	1	14.58	14.57	10	3,675	0.27%
2023/02/23	20.1	14.48	2	14.49	14.48	18.1	3,672	0.49%
2023/02/22	16.2	14.11	0	0.00	14.11	16.2	3,632	0.44%
2023/02/21	6.1	14.48	1.8	14.48	14.47	4.3	3,636	0.12%
2023/02/20	0.2	14.51	1	14.51	14.49	-0.9	3,690	-0.02%
2023/02/17	12.3	14.47	77	14.47	14.43	-64.7	3,723	-1.74%
2023/02/16	0.1	14.85	61.9	14.92	14.93	-61.8	3,681	-1.68%
2023/02/15	1	14.72	58.3	14.75	14.71	-57.3	3,715	-1.54%
2023/02/14	1	14.40	13.3	14.40	14.41	-12.3	3,693	-0.33%
2023/02/13	33.1	14.22	7.5	14.22	14.23	25.6	3,720	0.69%
2023/02/10	28.1	14.68	84.2	14.60	14.60	-56.1	3,680	-1.52%
2023/02/09	1.1	14.58	18.5	14.58	14.62	-17.4	3,599	-0.48%
2023/02/08	1	14.51	10.2	14.47	14.52	-9.2	3,585	-0.26%
2023/02/07	0.2	14.20	9.6	14.20	14.21	-9.5	3,550	-0.27%
2023/02/06	2.1	14.13	18.1	14.12	14.07	-16	3,501	-0.46%
2023/02/03	0.5	14.08	30.3	14.09	14.07	-29.8	3,470	-0.86%
2023/02/02	16	14.03	9.2	14.01	14.01	6.8	3,369	0.20%
2023/02/01	1	13.55	5	13.55	13.57	-4	3,281	-0.12%
2023/01/31	27.1	13.36	0	0.00	13.33	27.1	3,298	0.82%
2023/01/30	5.5	13.58	74	13.75	13.81	-68.5	3,263	-2.10%
2023/01/17	0	0.00	16.1	12.27	12.26	-16.1	3,081	-0.52%
2023/01/16	1	12.34	2	12.33	12.32	-1	3,093	-0.03%
2023/01/13	1	12.33	5.4	12.33	12.28	-4.4	3,070	-0.14%
2023/01/12	0.2	12.13	5	12.15	12.18	-4.8	3,066	-0.16%
2023/01/11	4	11.97	7.1	11.98	11.98	-3.1	3,063	-0.10%
2023/01/10	1	11.90	2.2	11.90	11.90	-1.2	3,116	-0.04%
2023/01/09	7	11.68	4.1	11.69	11.71	2.9	3,134	0.09%
2023/01/06	10.3	11.44	0	0.00	11.43	10.3	3,139	0.33%
2023/01/05	1	11.45	0.1	11.49	11.48	0.9	3,166	0.03%
2023/01/04	24.2	11.31	1	11.31	11.32	23.2	3,175	0.73%
2023/01/03	4.5	11.51	0.1	11.54	11.54	4.4	3,231	0.14%
2022/12/30	14	11.51	5.1	11.50	11.50	8.9	3,231	0.28%
2022/12/29	6	11.23	15	11.23	11.25	-9	3,213	-0.28%
2022/12/28	29.4	11.19	16.3	11.19	11.20	13.1	3,236	0.40%
2022/12/27	6	11.70	0	0.00	11.68	6	3,195	0.19%
2022/12/26	5.5	11.68	0	0.00	11.67	5.5	3,217	0.17%
2022/12/23	15.4	11.71	0	0.00	11.73	15.4	3,268	0.47%
2022/12/22	23.7	12.19	51.1	12.17	12.19	-27.4	3,172	-0.86%
2022/12/21	13.2	12.05	7	12.07	12.04	6.2	3,184	0.19%
2022/12/20	14.5	12.19	0	0.00	12.10	14.5	3,169	0.46%
2022/12/19	13.4	12.38	0	0.00	12.36	13.4	3,166	0.42%
2022/12/16	5.6	12.63	0	0.00	12.62	5.6	3,197	0.18%
2022/12/15	4.2	12.81	0	0.00	12.84	4.2	3,210	0.13%
2022/12/14	12	12.99	50	12.97	13.00	-38	3,230	-1.18%
2022/12/13	1	12.99	0	0.00	12.97	1	3,234	0.03%
2022/12/12	7.2	12.97	2	12.98	12.98	5.2	3,252	0.16%
2022/12/09	0	0.00	1.1	12.97	13.00	-1.1	3,267	-0.03%
2022/12/08	7.4	12.78	5	12.78	12.80	2.4	3,275	0.07%
2022/12/07	3.8	13.00	0	0.00	12.98	3.8	3,296	0.11%
2022/12/06	4.8	13.18	3	13.15	13.15	1.8	3,311	0.05%
2022/12/05	4.2	13.48	0	0.00	13.46	4.2	3,321	0.12%
2022/12/02	2.2	13.51	10	13.55	13.50	-7.8	3,363	-0.23%
2022/12/01	0.1	13.64	2.1	13.66	13.62	-2	3,385	-0.06%
2022/11/30	0.3	13.15	0	0.00	13.17	0.3	3,355	0.01%
2022/11/29	0.3	13.14	4	13.17	13.23	-3.7	3,378	-0.11%
2022/11/28	2.1	13.24	0	0.00	13.23	2.1	3,400	0.06%
2022/11/24	0	0.00	13.2	13.45	13.44	-13.2	3,545	-0.37%
2022/11/23	16.9	13.18	0.1	13.16	13.18	16.8	3,550	0.47%
2022/11/22	20.1	12.96	2	12.94	12.95	18.1	3,603	0.50%
2022/11/21	0.2	13.14	2	13.14	13.10	-1.8	3,604	-0.05%
2022/11/18	4.3	13.29	0	0.00	13.24	4.3	3,596	0.12%
2022/11/17	7.1	13.34	0	0.00	13.36	7.1	3,605	0.20%
2022/11/16	0	0.00	7.2	13.58	13.64	-7.2	3,607	-0.20%
2022/11/15	2	13.51	47.6	13.49	13.52	-45.6	3,578	-1.27%
2022/11/14	0	0.00	1	13.38	13.35	-1	3,542	-0.03%
2022/11/11	0	0.00	96.2	13.15	13.18	-96.2	3,543	-2.71%
2022/11/10	9.1	12.42	2	12.40	12.39	7.1	3,498	0.20%
2022/11/09	0	0.00	70.2	12.84	12.85	-70.2	3,490	-2.01%
2022/11/08	0.2	12.79	30	12.77	12.73	-29.8	3,487	-0.86%
2022/11/07	7	12.89	0.1	12.85	12.88	6.9	3,473	0.20%
2022/11/04	2.6	12.77	12	12.71	12.80	-9.4	3,468	-0.27%
2022/11/03	1.2	12.67	0	0.00	12.68	1.2	3,480	0.03%
2022/11/02	20	13.04	1.7	13.04	13.05	18.3	3,486	0.53%
2022/11/01	0	0.00	1	12.96	12.96	-1	3,530	-0.03%
2022/10/31	2	12.93	2.1	12.92	12.93	-0.1	3,572	0.00%
2022/10/28	0.1	12.71	2	12.68	12.62	-1.9	3,617	-0.05%
2022/10/27	0	0.00	5	12.74	12.82	-5	3,671	-0.14%
2022/10/26	0.8	12.44	5	12.47	12.47	-4.2	3,697	-0.11%
2022/10/25	0	0.00	5.5	12.25	12.24	-5.5	3,740	-0.15%
2022/10/24	0	0.00	6.1	12.39	12.31	-6.1	3,782	-0.16%
2022/10/21	1.4	12.00	5	12.00	12.00	-3.6	3,797	-0.09%
2022/10/20	5.1	11.99	2	12.07	12.09	3.1	3,826	0.08%
2022/10/19	5	12.47	4	12.45	12.39	1	3,798	0.03%
2022/10/18	7	12.39	14	12.38	12.43	-7	3,800	-0.18%
2022/10/17	5.1	11.88	2	11.84	11.90	3.1	3,809	0.08%
2022/10/14	1.1	12.34	3.2	12.29	12.34	-2.1	3,786	-0.06%
2022/10/13	10	12.03	0	0.00	12.00	10	3,811	0.26%
2022/10/12	5.1	12.08	28	12.08	12.10	-22.9	3,786	-0.60%
2022/10/11	30.2	12.22	17	12.19	12.18	13.2	3,784	0.35%
2022/10/07	5.1	12.88	3	12.88	12.86	2.1	3,720	0.06%
2022/10/06	0.3	13.14	7	13.11	13.13	-6.7	3,719	-0.18%
2022/10/05	11.1	13.15	5.1	13.15	13.16	6	3,741	0.16%
2022/10/04	7	12.95	1	12.91	12.98	6	3,732	0.16%
2022/10/03	1.1	12.76	1.1	12.80	12.77	0	3,688	0.00%
2022/09/30	17.1	12.94	4.5	12.93	12.96	12.6	3,693	0.34%
2022/09/29	0	0.00	12.1	13.47	13.47	-12.1	3,654	-0.33%
2022/09/28	11	13.26	6	13.25	13.25	5	3,672	0.14%
2022/09/27	0.1	13.35	4	13.34	13.36	-3.9	3,644	-0.11%
2022/09/26	11.4	13.36	22	13.36	13.33	-10.6	3,681	-0.29%
2022/09/23	40.4	13.70	10	13.70	13.70	30.4	3,707	0.82%
2022/09/22	16.4	13.92	6	13.90	13.99	10.4	3,688	0.28%
2022/09/21	5.1	14.22	0	0.00	14.23	5.1	3,704	0.14%
2022/09/16	17.2	14.11	20	14.04	14.13	-2.8	3,771	-0.07%
2022/09/15	1	14.30	23.1	14.29	14.27	-22.1	3,790	-0.58%
2022/09/14	24.9	14.13	15	14.05	14.15	9.9	3,842	0.26%
2022/09/13	10	14.65	27.2	14.64	14.65	-17.2	3,852	-0.45%
2022/09/12	3	14.46	16.3	14.45	14.46	-13.3	3,888	-0.34%
2022/09/08	13	13.93	13.8	13.93	13.93	-0.8	3,996	-0.02%
2022/09/07	6.1	13.65	0	0.00	13.66	6.1	4,027	0.15%
2022/09/06	12	13.74	0.1	13.85	13.74	11.9	4,050	0.29%
2022/09/05	2.7	13.70	0	0.00	13.71	2.7	4,246	0.06%
2022/09/02	8.2	13.83	0	0.00	13.85	8.2	4,304	0.19%
2022/09/01	48.7	13.87	1	13.84	13.87	47.7	4,284	1.11%
2022/08/31	23.4	14.29	1	14.31	14.32	22.4	4,189	0.53%
2022/08/29	21.7	14.29	14.1	14.27	14.34	7.6	4,249	0.18%
2022/08/26	0.3	15.01	1.1	15.00	15.01	-0.8	4,230	-0.02%
2022/08/25	0.1	14.72	1.1	14.75	14.75	-1	4,233	-0.02%
2022/08/24	2	14.64	4	14.64	14.67	-2	4,257	-0.05%
2022/08/23	6.3	14.60	0	0.00	14.58	6.3	4,329	0.14%
2022/08/22	12.8	14.90	2.4	14.91	14.90	10.4	4,413	0.24%
2022/08/19	0.7	15.29	1	15.31	15.27	-0.3	4,498	-0.01%
2022/08/18	3.1	15.22	0	0.00	15.22	3.1	4,572	0.07%
2022/08/17	2.4	15.43	1	15.42	15.44	1.4	4,626	0.03%
2022/08/16	11.3	15.49	21.1	15.49	15.46	-9.8	4,720	-0.21%
2022/08/15	3.4	15.35	11.2	15.30	15.34	-7.7	4,764	-0.16%
2022/08/12	0.1	15.00	9	14.96	15.00	-9	4,779	-0.19%
2022/08/11	3	15.00	18.2	14.99	15.00	-15.2	4,893	-0.31%
2022/08/10	12.7	14.51	0.6	14.53	14.51	12.1	4,951	0.24%
2022/08/09	6.5	14.85	14.3	14.84	14.87	-7.8	4,956	-0.16%
2022/08/08	9.1	14.90	1.2	14.97	14.98	7.9	5,018	0.16%
2022/08/05	2	15.25	51	15.27	15.28	-49	5,025	-0.97%
2022/08/04	1	15.06	12.2	15.07	15.08	-11.2	5,153	-0.22%
2022/08/03	1	14.83	11.1	14.84	14.85	-10.1	5,130	-0.20%
2022/08/02	3.2	14.80	46	14.83	14.80	-42.8	5,315	-0.81%
2022/08/01	0.1	14.76	26	14.75	14.77	-25.9	5,274	-0.49%
2022/07/29	3	14.50	60	14.50	14.51	-57	5,267	-1.08%
2022/07/28	0	0.00	12.2	14.19	14.17	-12.2	5,241	-0.23%
2022/07/27	0.1	13.82	1.1	13.88	13.90	-1	5,222	-0.02%
2022/07/26	14.2	13.90	22.1	13.91	13.88	-7.9	5,205	-0.15%
2022/07/25	0.1	13.97	3.8	13.96	13.98	-3.7	5,297	-0.07%
2022/07/22	11.3	14.08	15.1	14.06	14.07	-3.8	5,324	-0.07%
2022/07/21	21	13.76	9	13.76	13.79	12	5,416	0.22%
2022/07/20	8	13.64	13.1	13.63	13.62	-5.1	5,423	-0.09%
2022/07/19	26.3	13.26	11	13.23	13.22	15.3	5,460	0.28%
2022/07/18	20	13.22	10.1	13.22	13.24	9.9	5,560	0.18%
2022/07/15	1	12.95	39.1	13.02	13.02	-38.1	5,596	-0.68%
2022/07/14	8	12.81	4	12.79	12.83	4	5,653	0.07%
2022/07/13	1.6	12.80	2.1	12.80	12.80	-0.5	5,687	-0.01%
2022/07/12	2.2	12.65	3	12.68	12.67	-0.8	5,681	-0.01%
2022/07/11	2	13.14	18	13.16	13.13	-16	5,729	-0.28%
2022/07/08	20	13.09	13.1	13.09	13.07	6.9	5,760	0.12%
2022/07/07	6	12.63	3.2	12.68	12.74	2.8	5,817	0.05%
2022/07/06	7	12.59	6	12.63	12.54	1	5,855	0.02%
2022/07/05	4	12.55	13	12.55	12.58	-9	5,896	-0.15%
2022/07/04	9.5	12.46	167.2	12.46	12.45	-157.7	5,913	-2.67%	大賣/鉅額交易
2022/07/01	14.1	12.64	157	12.59	12.56	-142.9	5,977	-2.39%	大賣/鉅額交易
2022/06/30	16.1	12.92	50	12.96	12.90	-33.9	5,978	-0.57%
2022/06/29	23.2	13.27	2	13.26	13.28	21.2	6,016	0.35%
2022/06/28	30.1	13.59	4.1	13.58	13.60	26	6,044	0.43%
2022/06/27	21	13.64	22.5	13.66	13.66	-1.5	6,210	-0.02%
2022/06/24	5	13.27	5.1	13.29	13.32	-0.1	6,320	0.00%
2022/06/23	8	13.22	0	0.00	13.25	8	6,399	0.13%
2022/06/22	1	13.28	11.1	13.25	13.24	-10.1	6,614	-0.15%
2022/06/21	1	13.12	4.1	13.07	13.14	-3.1	6,643	-0.05%
2022/06/20	11.1	12.94	3	12.98	12.92	8.1	6,760	0.12%
2022/06/17	22.6	12.97	20.7	12.96	13.01	1.9	6,763	0.03%
2022/06/16	2	13.61	44.2	13.55	13.50	-42.2	6,744	-0.63%
2022/06/15	28.2	13.27	0	0.00	13.25	28.2	6,708	0.42%
2022/06/14	28.2	13.24	0	0.00	13.28	28.2	6,829	0.41%
2022/06/13	47.3	13.66	40	13.65	13.66	7.3	6,707	0.11%
2022/06/10	8.2	14.27	1	14.32	14.31	7.2	6,727	0.11%
2022/06/09	3	14.49	0	0.00	14.49	3	6,826	0.04%
2022/06/08	1	14.50	1.3	14.50	14.49	-0.3	6,858	0.00%
2022/06/07	1.2	14.38	2	14.40	14.36	-0.8	6,950	-0.01%
2022/06/06	1	14.46	6.9	14.39	14.44	-5.9	7,003	-0.08%
2022/06/02	3.1	14.32	0.9	14.35	14.34	2.2	7,213	0.03%
2022/06/01	3.6	14.47	10	14.48	14.47	-6.4	7,376	-0.09%
2022/05/31	5.5	14.48	10	14.43	14.51	-4.6	7,608	-0.06%
2022/05/30	1	14.43	97.2	14.46	14.52	-96.2	7,572	-1.27%
2022/05/27	8	13.93	13.1	13.92	13.93	-5.1	7,555	-0.07%
2022/05/26	15	13.41	11.1	13.36	13.33	3.9	7,620	0.05%
2022/05/25	11.4	13.35	5	13.32	13.41	6.4	7,741	0.08%
2022/05/24	35.1	13.57	0	0.00	13.51	35.1	8,097	0.43%
2022/05/23	8.3	13.74	1	13.72	13.75	7.3	8,116	0.09%
2022/05/20	2	13.93	2.1	13.93	13.94	-0.1	8,218	0.00%
2022/05/19	66.3	13.77	30	13.70	13.80	36.3	8,326	0.44%
2022/05/18	45.2	14.28	3	14.30	14.31	42.2	8,342	0.51%
2022/05/17	13.2	13.93	36.1	13.89	13.99	-22.8	8,370	-0.27%
2022/05/16	64	14.11	39	14.03	14.06	25	8,410	0.30%
2022/05/13	3	13.75	0.1	13.70	13.77	2.9	8,399	0.03%
2022/05/12	58.9	13.69	49.3	13.69	13.62	9.6	8,571	0.11%
2022/05/11	8	14.14	1.1	14.19	14.17	6.9	8,528	0.08%
2022/05/10	102.6	13.99	39	13.95	14.13	63.6	8,550	0.74%	大買/
2022/05/09	10	14.67	12	14.67	14.67	-2	8,393	-0.02%
2022/05/06	15.3	14.91	11	14.93	14.95	4.3	8,398	0.05%
2022/05/05	0	0.00	11	15.50	15.53	-11	8,457	-0.13%
2022/05/04	2	15.17	11	15.16	15.17	-9	8,545	-0.11%
2022/05/03	0	0.00	18.1	15.06	15.08	-18.1	8,760	-0.21%
2022/04/29	19	14.87	19	14.87	14.92	0	8,895	0.00%
2022/04/28	111.1	14.82	0	0.00	14.86	111.1	9,060	1.23%	大買/鉅額交易
2022/04/27	95.5	14.67	7	14.70	14.69	88.5	9,116	0.97%
2022/04/26	0	15.42	3.1	15.43	15.42	-3.1	9,199	-0.03%
2022/04/25	34.4	15.30	30.6	15.30	15.35	3.8	9,252	0.04%
2022/04/22	29.7	15.65	6	15.69	15.70	23.7	9,191	0.26%
2022/04/21	5.3	16.11	3	16.14	16.14	2.3	9,178	0.02%
2022/04/20	43	16.19	16.1	16.18	16.19	26.9	9,289	0.29%
2022/04/19	15	15.97	1.1	15.93	15.99	13.9	9,261	0.15%
2022/04/18	49.2	15.64	48	15.60	15.65	1.2	9,305	0.01%
2022/04/15	55.2	15.80	0	0.00	15.81	55.2	9,379	0.59%
2022/04/14	1	16.09	37.2	16.09	16.14	-36.2	9,381	-0.39%
2022/04/13	127	15.82	3.1	15.81	15.88	123.9	9,578	1.29%	大買/鉅額交易
2022/04/12	12.4	15.67	103	15.66	15.72	-90.6	9,620	-0.94%	大賣/
2022/04/11	29.2	16.00	5	15.99	15.96	24.2	9,922	0.24%
2022/04/08	202.2	16.35	0	0.00	16.39	202.2	9,900	2.04%	大買/鉅額交易
2022/04/07	28.6	16.40	7	16.34	16.33	21.6	9,927	0.22%
2022/04/06	7.3	16.94	3	16.92	16.94	4.3	9,896	0.04%
2022/04/01	3.2	17.23	13.2	17.21	17.24	-10	9,942	-0.10%
2022/03/31	8.3	17.57	50	17.55	17.54	-41.7	9,899	-0.42%
2022/03/30	7	17.72	61.4	17.71	17.65	-54.4	9,937	-0.55%
2022/03/29	5	17.47	48.1	17.44	17.46	-43.1	9,851	-0.44%
2022/03/28	14.6	16.98	19.9	16.99	17.02	-5.3	9,772	-0.05%
2022/03/25	5.7	17.13	58.2	17.13	17.12	-52.5	9,756	-0.54%
2022/03/24	1.3	16.59	31.4	16.65	16.69	-30.1	9,708	-0.31%
2022/03/23	9.1	16.63	60.6	16.66	16.68	-51.5	9,989	-0.52%
2022/03/22	0	0.00	6.3	16.24	16.24	-6.3	9,988	-0.06%
2022/03/21	9.5	16.12	22.6	16.10	16.11	-13.1	10,029	-0.13%
2022/03/18	4.3	15.57	60	15.53	15.59	-55.7	10,217	-0.55%
2022/03/17	5.1	15.57	54.4	15.55	15.60	-49.3	10,222	-0.48%
2022/03/16	5	14.84	35.1	14.89	14.94	-30.1	10,188	-0.30%
2022/03/15	45.7	14.48	1.2	14.47	14.46	44.5	10,160	0.44%
2022/03/14	33.6	14.86	7.1	14.84	14.87	26.5	10,146	0.26%
2022/03/11	23.5	15.03	9.1	15.03	15.02	14.3	10,168	0.14%
2022/03/10	87.2	15.30	109	15.31	15.27	-21.8	10,362	-0.21%	大賣/
2022/03/09	23.1	14.80	5	14.81	14.86	18.1	10,325	0.18%
2022/03/08	70.9	14.66	28	14.65	14.58	42.9	10,383	0.41%
2022/03/07	59.7	15.01	5	15.01	15.11	54.7	10,225	0.53%
2022/03/04	52	15.49	1	15.54	15.50	51	10,157	0.50%
2022/03/03	17.1	15.99	5	15.99	16.01	12.1	10,053	0.12%
2022/03/02	22.3	15.86	2.3	15.88	15.88	20.1	10,127	0.20%
2022/03/01	27.2	16.15	26.2	16.14	16.16	1.1	10,098	0.01%
2022/02/25	26.7	15.51	25.2	15.50	15.51	1.6	10,088	0.02%
2022/02/24	188.2	15.15	72	15.07	15.00	116.2	10,084	1.15%	大買/鉅額交易
2022/02/23	69.4	15.80	70	15.80	15.87	-0.6	9,984	-0.01%
2022/02/22	73.5	15.96	24	15.98	15.95	49.5	9,961	0.50%
2022/02/21	45.9	16.17	3	16.19	16.19	42.9	9,871	0.43%
2022/02/18	39	16.44	0	0.00	16.47	39	9,814	0.40%
2022/02/17	6.2	16.77	12	16.78	16.78	-5.8	9,770	-0.06%
2022/02/16	7	16.76	5.2	16.77	16.83	1.8	9,764	0.02%
2022/02/15	34	16.21	5	16.22	16.19	29	9,770	0.30%
2022/02/14	105.5	16.20	13	16.21	16.18	92.5	9,890	0.94%	大買/
2022/02/11	63.4	16.77	1.2	16.76	16.75	62.2	9,956	0.62%
2022/02/10	80.9	17.06	11.1	17.06	17.12	69.8	9,994	0.70%
2022/02/09	28	16.76	3.3	16.78	16.86	24.7	10,212	0.24%
2022/02/08	22.2	16.57	0.1	16.60	16.55	22.1	10,438	0.21%
2022/02/07	27.4	16.53	5.1	16.54	16.57	22.3	10,499	0.21%
2022/01/26	59.5	16.28	53.2	16.24	16.33	6.3	10,503	0.06%
2022/01/25	112.4	16.44	111.5	16.44	16.41	0.8	10,743	0.01%	大買/大賣/
2022/01/24	82	16.80	139	16.82	16.86	-57	10,874	-0.52%	大賣/
2022/01/21	58.3	17.03	127	17.04	17.01	-68.7	10,880	-0.63%	大賣/
2022/01/20	19.7	17.44	10	17.46	17.55	9.7	10,709	0.09%
2022/01/19	83.4	17.79	11.5	17.72	17.71	71.9	10,694	0.67%
2022/01/18	24.9	18.09	3	18.08	18.09	21.9	10,551	0.21%
2022/01/17	12	18.25	21	18.25	18.26	-9	10,528	-0.09%
2022/01/14	30.9	18.17	32	18.15	18.18	-1.1	10,603	-0.01%
2022/01/13	2.1	18.52	33.9	18.53	18.52	-31.8	10,534	-0.30%
2022/01/12	2	18.30	43.2	18.29	18.31	-41.2	10,416	-0.40%
2022/01/11	9	18.09	17	18.10	18.10	-8	10,416	-0.08%
2022/01/10	32.9	17.97	8.7	17.94	18.05	24.3	10,399	0.23%
2022/01/07	7	18.29	104	18.27	18.25	-97	10,410	-0.93%	大賣/
2022/01/06	120.6	18.21	3	18.18	18.18	117.6	10,386	1.13%	大買/鉅額交易
2022/01/05	65.1	18.71	53.7	18.70	18.69	11.3	10,183	0.11%
2022/01/04	62.1	18.91	86.6	18.89	18.95	-24.5	10,066	-0.24%
2022/01/03	6.6	18.20	38	18.20	18.20	-31.4	9,730	-0.32%
2021/12/30	24.2	18.14	4	18.14	18.13	20.2	9,703	0.21%
2021/12/29	24.4	18.27	33	18.28	18.28	-8.6	9,661	-0.09%
2021/12/28	20.3	18.37	20.8	18.37	18.37	-0.5	9,638	0.00%
2021/12/27	15.8	18.09	4.2	18.07	18.07	11.7	9,550	0.12%
2021/12/24	9.4	18.01	28	18.01	18.01	-18.6	9,570	-0.19%
2021/12/23	6.1	17.76	22	17.74	17.77	-15.9	9,464	-0.17%
2021/12/22	44.5	17.40	6	17.40	17.38	38.5	9,416	0.41%
2021/12/21	16.3	17.14	5	17.17	17.20	11.3	9,371	0.12%
2021/12/20	72.5	17.19	6	17.20	17.15	66.5	9,284	0.72%
2021/12/17	119.7	17.47	1	17.46	17.42	118.7	9,087	1.31%	大買/鉅額交易
2021/12/16	8.3	17.94	16.2	17.92	17.98	-7.9	8,723	-0.09%
2021/12/15	77.4	17.49	2	17.47	17.50	75.4	8,669	0.87%
2021/12/14	86	17.59	3	17.56	17.56	83	8,558	0.97%
2021/12/13	18.4	18.12	7.2	18.13	18.12	11.2	8,225	0.14%
2021/12/10	43.8	18.04	3	18.03	18.06	40.8	8,179	0.50%
2021/12/09	17.6	18.49	17	18.49	18.47	0.6	8,067	0.01%
2021/12/08	55.2	18.56	20	18.57	18.60	35.2	8,032	0.44%
2021/12/07	158.3	17.98	33	18.01	18.06	125.3	7,939	1.58%	大買/鉅額交易
2021/12/06	54.3	18.02	3.3	18.01	18.01	51	7,820	0.65%
2021/12/03	24.4	18.48	211	18.50	18.51	-186.6	7,664	-2.43%	大賣/鉅額交易
2021/12/02	70.7	18.48	25	18.52	18.52	45.7	7,640	0.60%
2021/12/01	26.2	18.92	12.2	18.87	18.94	14	7,498	0.19%
2021/11/30	28.4	19.00	2	19.00	18.90	26.4	7,475	0.35%
2021/11/29	43.4	18.58	4	18.62	18.58	39.4	7,383	0.53%
2021/11/26	37.2	18.86	18.4	18.83	18.83	18.9	7,288	0.26%
2021/11/25	20	19.05	10.3	19.07	19.08	9.7	7,331	0.13%
2021/11/24	76.4	18.82	13	18.85	18.80	63.4	7,493	0.85%
2021/11/23	88.3	19.18	2	19.18	19.13	86.3	7,344	1.18%
2021/11/22	41.1	19.36	45.7	19.39	19.41	-4.7	7,243	-0.06%
2021/11/19	59	18.87	38.3	18.89	18.89	20.7	6,987	0.30%
2021/11/18	25.1	18.57	25.2	18.56	18.62	-0.1	6,949	0.00%
2021/11/17	20	18.41	23	18.40	18.41	-3	6,895	-0.04%
2021/11/16	51.8	18.10	31	18.08	18.06	20.8	6,886	0.30%
2021/11/15	34.4	18.29	139	18.25	18.24	-104.6	6,860	-1.52%	大賣/鉅額交易
2021/11/12	19	18.39	69	18.39	18.37	-50	6,930	-0.72%
2021/11/11	36	18.27	16	18.23	18.25	20	7,021	0.29%
2021/11/10	100.3	18.17	39	18.18	18.19	61.3	6,985	0.88%
2021/11/09	22.1	18.87	41.1	18.83	18.87	-18.9	6,952	-0.27%
2021/11/08	53.8	18.75	17.1	18.75	18.69	36.7	7,313	0.50%
2021/11/05	68.4	18.91	4	18.90	18.94	64.4	7,097	0.91%
2021/11/04	20	18.28	87	18.29	18.28	-67	6,850	-0.98%
2021/11/03	23.3	17.96	11	17.95	17.98	12.3	6,821	0.18%
2021/11/02	99	18.05	39	18.01	18.03	60	6,781	0.88%
2021/11/01	94.2	17.96	131	18.14	18.20	-36.8	6,471	-0.57%	大賣/
2021/10/29	26.1	17.27	12	17.21	17.30	14.1	6,151	0.23%
2021/10/28	37	17.06	45	17.05	17.12	-8	6,053	-0.13%
2021/10/27	30	16.96	111	16.98	17.00	-81	6,028	-1.34%	大賣/
2021/10/26	53	16.93	117	16.89	16.96	-64	6,011	-1.06%	大賣/
2021/10/25	23	16.19	13	16.21	16.24	10	5,975	0.17%
2021/10/22	48	16.07	63	16.07	16.13	-15	5,994	-0.25%
2021/10/21	21	15.85	175	15.88	15.83	-154	5,948	-2.59%	大賣/鉅額交易
2021/10/20	41.5	15.92	63.1	15.90	15.89	-21.6	6,011	-0.36%
2021/10/19	3	15.95	44	15.96	15.95	-41	6,034	-0.68%
2021/10/18	13	15.78	114	15.78	15.76	-101	6,072	-1.66%	大賣/鉅額交易
2021/10/15	7	15.58	104	15.50	15.62	-97	6,078	-1.60%	大賣/
2021/10/14	3	15.29	11.5	15.28	15.30	-8.5	6,024	-0.14%
2021/10/13	0	0.00	21	15.17	15.17	-21	6,059	-0.35%
2021/10/12	2	15.04	12	15.08	15.10	-10	6,110	-0.16%
2021/10/08	2.5	15.17	4	15.16	15.10	-1.5	6,191	-0.02%
2021/10/07	3	14.99	12	14.97	14.99	-9	6,236	-0.14%
2021/10/06	30	14.82	10	14.82	14.79	20	6,299	0.32%
2021/10/05	15.2	14.71	1	14.75	14.78	14.2	6,388	0.22%
2021/10/04	14	14.84	20	14.82	14.85	-6	6,423	-0.09%
2021/10/01	45.1	14.84	0	0.00	14.81	45.1	6,520	0.69%
2021/09/30	31	14.99	0	0.00	15.00	31	6,559	0.47%
2021/09/29	22	15.02	9	15.05	15.01	13	6,680	0.19%
2021/09/28	12	15.23	53	15.21	15.28	-41	6,705	-0.61%
2021/09/27	11	15.25	96	15.25	15.24	-85	6,802	-1.25%
2021/09/24	3	15.16	20	15.16	15.14	-17	6,945	-0.24%
2021/09/23	51	15.05	1	15.06	15.04	50	7,121	0.70%
2021/09/22	39.2	14.89	0	0.00	14.91	39.2	7,305	0.54%
2021/09/17	2	15.15	5	15.17	15.23	-3	7,278	-0.04%
2021/09/16	11	15.22	3	15.19	15.18	8	7,496	0.11%
2021/09/15	3	15.16	2	15.16	15.17	1	7,742	0.01%
2021/09/14	1	15.19	0	0.00	15.19	1	8,004	0.01%
2021/09/13	24.1	15.18	11	15.15	15.16	13.1	8,215	0.16%
2021/09/10	2	15.25	2	15.25	15.25	0	8,443	0.00%
2021/09/09	13.2	15.25	81	15.27	15.24	-67.9	8,756	-0.77%
2021/09/08	28	15.37	269	15.36	15.35	-241	9,043	-2.66%	大賣/鉅額交易
2021/09/07	94	15.32	90.3	15.33	15.32	3.7	9,188	0.04%
2021/09/06	57	15.32	12	15.30	15.33	45	9,382	0.48%
2021/09/03	44	15.25	36.1	15.23	15.26	7.9	9,623	0.08%
2021/09/02	15	15.17	37	15.16	15.15	-22	9,870	-0.22%
2021/09/01	17	15.19	113	15.16	15.19	-96	10,297	-0.93%	大賣/
2021/08/31	41	15.15	54	15.17	15.21	-13	10,661	-0.12%
2021/08/30	6.5	15.08	105	15.07	15.10	-98.5	10,598	-0.93%	大賣/
2021/08/27	5.2	14.95	1	14.95	14.95	4.2	10,224	0.04%
2021/08/26	110.4	14.99	131.2	14.98	14.98	-20.8	10,970	-0.19%	大買/大賣/
2021/08/25	38	14.88	52	14.87	14.88	-14	11,356	-0.12%
2021/08/24	13.1	14.81	160	14.77	14.80	-146.9	11,991	-1.23%	大賣/鉅額交易
2021/08/23	52	14.50	75	14.49	14.52	-23	12,733	-0.18%
2021/08/20	47.2	14.27	13	14.29	14.25	34.2	14,028	0.24%
2021/08/19	27.1	14.39	42	14.40	14.37	-14.9	15,176	-0.10%
2021/08/18	75	14.44	130	14.43	14.46	-55	17,080	-0.32%	大賣/
2021/08/17	114.2	14.67	38	14.65	14.64	76.2	18,393	0.41%	大買/
2021/08/16	272.1	14.95	151	14.95	14.94	121.1	20,383	0.59%	大買/大賣/鉅額交易
2021/08/13	150.2	15.00	445	15.00	14.99	-294.8	25,333	-1.16%	大買/大賣/鉅額交易
2021/08/12	262.5	14.98	216	14.97	14.96	46.5	33,753	0.14%	大買/大賣/