富邦特選高股息30 (00900)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 富邦特選高股息30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦特選高股息30

(00900)

可現股當沖

股價
15.91
漲跌
▼0.05
漲幅
-0.31%
成交量
8,869張
產業
上市
316人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦特選高股息30 (00900)籌碼相關－中國信託-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

中國信託-忠孝券商分點個股進出
中國信託-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
2024/05/10	0.2	15.86	26	15.95	15.96	-25.8	22,924	-0.11%
2024/05/09	1.3	15.80	0	0.00	15.78	1.3	22,803	0.01%
2024/05/08	10	15.89	2	15.83	15.86	8	22,827	0.04%
2024/05/07	6	15.89	9	15.92	15.90	-3	22,841	-0.01%
2024/05/06	0.2	15.86	60.3	15.83	15.91	-60.1	22,687	-0.26%
2024/05/03	30	15.82	22	15.85	15.75	8	22,492	0.04%
2024/05/02	3.1	15.77	66.5	15.64	15.79	-63.4	22,507	-0.28%
2024/04/30	27.8	15.62	0	0.00	15.60	27.8	22,532	0.12%
2024/04/29	0.7	15.60	13	15.58	15.67	-12.3	22,664	-0.05%
2024/04/26	11	15.36	4	15.43	15.40	7	22,711	0.03%
2024/04/25	0.5	15.33	1	15.29	15.28	-0.5	22,788	0.00%
2024/04/24	0.2	15.19	12	15.33	15.33	-11.8	22,862	-0.05%
2024/04/23	0	0.00	13	15.16	15.12	-13	22,964	-0.06%
2024/04/22	15.7	15.14	16	15.16	15.09	-0.4	23,065	0.00%
2024/04/19	9.2	15.13	64	15.03	15.10	-54.8	22,928	-0.24%
2024/04/18	2	15.45	31.7	15.42	15.50	-29.7	22,762	-0.13%
2024/04/17	0	0.00	5	15.46	15.50	-5	22,766	-0.02%
2024/04/16	6.3	15.38	19	15.43	15.36	-12.7	22,781	-0.06%
2024/04/15	6.6	15.81	2.7	15.81	15.79	3.9	22,618	0.02%
2024/04/12	2.1	15.90	0	0.00	15.93	2.1	22,705	0.01%
2024/04/11	3.2	15.87	0	0.00	15.88	3.2	22,742	0.01%
2024/04/10	1.5	15.98	0	0.00	15.98	1.5	22,821	0.01%
2024/04/09	6	15.89	42	15.89	15.93	-36	22,919	-0.16%
2024/04/08	1.2	15.81	2	15.79	15.81	-0.8	23,003	0.00%
2024/04/03	0	0.00	2	15.83	15.85	-2	22,979	-0.01%
2024/04/02	4	15.93	14	15.92	15.95	-10	23,035	-0.04%
2024/04/01	1.6	15.90	3	15.88	15.85	-1.4	23,075	-0.01%
2024/03/29	4	15.87	16	15.96	16.00	-12	23,220	-0.05%
2024/03/28	47	15.97	31	16.10	15.98	16	23,050	0.07%
2024/03/27	0.7	15.72	82.2	15.86	15.97	-81.5	22,725	-0.36%
2024/03/26	16.3	15.71	27	15.87	15.71	-10.7	22,496	-0.05%
2024/03/25	26.7	15.86	6	15.88	15.81	20.7	22,290	0.09%
2024/03/22	56.6	15.83	63	15.94	15.89	-6.4	22,339	-0.03%
2024/03/21	0.5	16.20	31	16.23	16.14	-30.5	22,115	-0.14%
2024/03/20	42.2	16.33	53	16.39	16.17	-10.9	22,115	-0.05%
2024/03/19	10.9	15.84	109.6	15.99	16.08	-98.7	22,138	-0.45%	大賣/
2024/03/18	41.9	15.46	7.2	15.51	15.65	34.8	21,633	0.16%
2024/03/15	8.5	15.56	32	15.54	15.46	-23.5	21,563	-0.11%
2024/03/14	15.9	15.77	8.5	15.72	15.74	7.4	21,504	0.03%
2024/03/13	3.1	15.94	31	15.99	16.06	-27.9	21,287	-0.13%
2024/03/12	5.4	15.58	29	15.59	15.73	-23.6	20,630	-0.11%
2024/03/11	46	15.32	72	15.28	15.30	-26	20,149	-0.13%
2024/03/08	7	15.39	125	15.39	15.36	-118	19,717	-0.60%	大賣/鉅額交易
2024/03/07	32.2	14.99	16	15.02	15.18	16.2	18,341	0.09%
2024/03/06	15.5	14.68	5	14.78	14.82	10.5	17,296	0.06%
2024/03/05	6.3	14.68	16	14.63	14.71	-9.7	17,058	-0.06%
2024/03/04	3	14.53	46	14.49	14.58	-43	17,214	-0.25%
2024/03/01	0.1	14.38	31	14.40	14.40	-30.9	17,007	-0.18%
2024/02/29	11	14.34	55	14.35	14.37	-44	16,833	-0.26%
2024/02/27	3	14.39	70.3	14.35	14.34	-67.3	16,641	-0.40%
2024/02/26	0.7	14.36	4	14.39	14.44	-3.3	16,393	-0.02%
2024/02/23	15	14.33	46	14.35	14.31	-31	16,017	-0.19%
2024/02/22	0	0.00	16	14.26	14.30	-16	16,015	-0.10%
2024/02/21	50	14.05	12	14.11	14.10	38	15,760	0.24%
2024/02/20	21.7	14.01	74	14.03	14.05	-52.3	15,657	-0.33%
2024/02/19	8	13.77	3.7	13.82	13.87	4.3	15,367	0.03%
2024/02/16	14.5	13.77	6	13.78	13.77	8.5	15,564	0.05%
2024/02/15	13.5	13.75	16	13.77	13.78	-2.5	15,549	-0.02%
2024/02/05	1.8	13.68	90	13.72	13.75	-88.2	15,504	-0.57%
2024/02/02	2.6	13.77	101	13.79	13.77	-98.4	15,382	-0.64%	大賣/
2024/02/01	13.7	13.82	8	13.81	13.81	5.7	15,349	0.04%
2024/01/31	31.2	13.83	20	13.85	13.86	11.2	15,552	0.07%
2024/01/30	20.2	13.90	5	13.90	13.90	15.2	15,572	0.10%
2024/01/29	2.9	13.82	11	13.86	13.90	-8.1	15,695	-0.05%
2024/01/26	11.6	13.80	0	0.00	13.78	11.6	15,701	0.07%
2024/01/25	1.9	13.91	8.9	13.88	13.88	-7.1	15,781	-0.04%
2024/01/24	21.2	13.89	23.2	13.89	13.88	-2	15,660	-0.01%
2024/01/23	20	13.79	16	13.79	13.80	4	15,512	0.03%
2024/01/22	2	13.75	82	13.73	13.75	-80	15,414	-0.52%
2024/01/19	0.9	13.65	0	0.00	13.70	0.9	15,259	0.01%
2024/01/18	14	13.52	9	13.58	13.61	5	15,244	0.03%
2024/01/17	12.2	13.57	0	0.00	13.54	12.2	15,089	0.08%
2024/01/16	6.2	13.70	9	13.71	13.69	-2.8	15,016	-0.02%
2024/01/15	10.3	13.80	22	13.81	13.82	-11.7	14,975	-0.08%
2024/01/12	1.4	13.71	4	13.70	13.71	-2.6	14,925	-0.02%
2024/01/11	2.7	13.69	0	0.00	13.68	2.7	14,856	0.02%
2024/01/10	13.4	13.64	0	0.00	13.65	13.4	14,983	0.09%
2024/01/09	10.5	13.72	3	13.75	13.68	7.5	14,911	0.05%
2024/01/08	2	13.77	2	13.76	13.75	0	14,829	0.00%
2024/01/05	7.2	13.71	1	13.71	13.71	6.2	14,767	0.04%
2024/01/04	15.2	13.71	6	13.72	13.72	9.2	14,841	0.06%
2024/01/03	8.9	13.70	21	13.70	13.70	-12.1	14,925	-0.08%
2024/01/02	55.5	13.80	1	13.82	13.82	54.5	14,776	0.37%
2023/12/29	16.3	13.73	2.1	13.76	13.78	14.2	14,727	0.10%
2023/12/28	87.2	13.78	5	13.83	13.76	82.2	14,762	0.56%
2023/12/27	16.9	13.86	6	13.83	13.83	10.9	14,763	0.07%
2023/12/26	1	13.75	101	13.70	13.77	-100	14,760	-0.68%	大賣/
2023/12/25	3.9	13.73	0.1	13.70	13.67	3.8	14,577	0.03%
2023/12/22	0	0.00	1	13.80	13.78	-1	14,416	-0.01%
2023/12/21	3	13.72	4	13.75	13.78	-1	14,378	-0.01%
2023/12/20	4	13.84	0	0.00	13.84	4	14,312	0.03%
2023/12/19	7	13.75	355	13.70	13.81	-348	14,248	-2.44%	大賣/鉅額交易
2023/12/18	22	13.88	7	13.93	13.91	15	14,213	0.11%
2023/12/15	31.3	13.94	5	13.93	13.92	26.3	14,122	0.19%
2023/12/14	4	13.85	73	13.85	13.87	-69	13,887	-0.50%
2023/12/13	0	0.00	9.5	13.62	13.65	-9.5	13,422	-0.07%
2023/12/12	1.1	13.52	6	13.54	13.52	-4.9	13,314	-0.04%
2023/12/11	55.9	13.40	36	13.42	13.43	19.9	13,246	0.15%
2023/12/08	2	13.40	10	13.38	13.39	-8	13,116	-0.06%
2023/12/07	0	0.00	2	13.33	13.30	-2	12,911	-0.02%
2023/12/06	1.2	13.34	5	13.36	13.34	-3.8	12,981	-0.03%
2023/12/05	2.5	13.26	12	13.28	13.30	-9.5	12,870	-0.07%
2023/12/04	0.3	13.35	4	13.33	13.33	-3.7	12,866	-0.03%
2023/12/01	6.4	13.25	0	0.00	13.27	6.4	12,740	0.05%
2023/11/30	3.4	13.31	0	0.00	13.31	3.4	12,852	0.03%
2023/11/29	0	0.00	40	13.27	13.26	-40	12,812	-0.31%
2023/11/28	1	13.12	3.5	13.11	13.13	-2.5	12,354	-0.02%
2023/11/27	3.5	13.07	3	13.07	13.00	0.5	12,212	0.00%
2023/11/24	0.4	13.08	4	13.06	13.04	-3.6	12,229	-0.03%
2023/11/22	11.3	13.00	2	13.02	13.02	9.3	12,334	0.08%
2023/11/21	3.2	13.06	220	13.04	13.06	-216.8	12,526	-1.73%	大賣/鉅額交易
2023/11/20	8.8	12.93	4	12.95	12.95	4.8	12,464	0.04%
2023/11/17	15	12.92	27	12.92	12.91	-12	12,472	-0.10%
2023/11/16	16	12.87	24.3	12.86	12.86	-8.3	12,412	-0.07%
2023/11/15	9.5	13.07	9	13.09	13.07	0.5	12,366	0.00%
2023/11/14	4.2	12.96	0	0.00	12.98	4.2	12,311	0.03%
2023/11/13	26.8	12.95	2	13.05	12.94	24.8	12,490	0.20%
2023/11/10	21.5	12.95	0	0.00	12.97	21.5	12,999	0.17%
2023/11/09	0.2	13.01	20	12.97	13.02	-19.8	14,395	-0.14%
2023/11/08	2	13.02	46	12.97	13.01	-44	16,068	-0.27%
2023/11/07	2	12.91	1	12.93	12.92	1	16,798	0.01%
2023/11/06	1.4	12.92	4	12.94	12.92	-2.6	18,038	-0.01%
2023/11/03	0.3	12.80	6	12.81	12.81	-5.7	18,940	-0.03%
2023/11/02	3.4	12.74	42	12.75	12.75	-38.6	20,345	-0.19%
2023/11/01	0.1	12.52	6	12.56	12.58	-5.9	20,788	-0.03%
2023/10/31	3.5	12.46	2	12.58	12.43	1.5	21,629	0.01%
2023/10/30	0.4	12.58	1	12.55	12.56	-0.6	22,984	0.00%
2023/10/27	1.2	12.48	12	12.48	12.47	-10.8	23,132	-0.05%
2023/10/26	16.7	12.42	0	0.00	12.42	16.7	23,571	0.07%
2023/10/25	1.1	12.59	5	12.61	12.60	-3.9	23,771	-0.02%
2023/10/24	7.5	12.41	2	12.52	12.54	5.5	23,950	0.02%
2023/10/23	10	12.45	8	12.43	12.42	2	23,954	0.01%
2023/10/20	27.6	12.44	0	0.00	12.54	27.6	24,038	0.11%
2023/10/19	354	12.61	13	12.58	12.62	341	24,099	1.41%	大買/鉅額交易
2023/10/18	15	12.61	0	0.00	12.59	15	24,192	0.06%
2023/10/17	3.5	12.78	0	0.00	12.74	3.5	24,095	0.01%
2023/10/16	4	12.79	10	12.80	12.78	-6	24,264	-0.02%
2023/10/13	2.2	12.84	0	0.00	12.85	2.2	24,659	0.01%
2023/10/12	1.5	12.86	6	12.90	12.91	-4.5	24,937	-0.02%
2023/10/11	7.9	12.86	348	12.80	12.84	-340.1	25,292	-1.34%	大賣/鉅額交易
2023/10/06	1.7	12.75	1	12.72	12.75	0.7	25,545	0.00%
2023/10/05	1.2	12.72	61	12.71	12.71	-59.8	25,752	-0.23%
2023/10/04	3.3	12.55	8	12.57	12.60	-4.7	25,819	-0.02%
2023/10/03	0.8	12.76	15	12.76	12.70	-14.2	25,752	-0.06%
2023/10/02	3.5	12.75	0	0.00	12.76	3.5	25,771	0.01%
2023/09/27	1.9	12.52	0	0.00	12.55	1.9	25,830	0.01%
2023/09/26	4.8	12.61	0	0.00	12.57	4.8	26,103	0.02%
2023/09/25	16.5	12.67	18	12.69	12.67	-1.5	26,236	-0.01%
2023/09/22	9	12.51	11	12.43	12.58	-2	26,257	-0.01%
2023/09/21	11.2	12.53	3	12.53	12.52	8.2	26,349	0.03%
2023/09/20	58.1	12.75	0.8	12.70	12.68	57.3	26,289	0.22%
2023/09/19	73.3	12.80	4.7	12.77	12.76	68.6	26,388	0.26%
2023/09/18	3.1	12.81	1	12.81	12.81	2.1	26,396	0.01%
2023/09/15	6.1	12.83	0	0.00	12.86	6.1	26,480	0.02%
2023/09/14	6.2	12.72	33	12.71	12.77	-26.8	26,393	-0.10%
2023/09/13	3.5	12.56	3	12.59	12.62	0.5	26,299	0.00%
2023/09/12	11.1	12.49	3	12.57	12.58	8.1	26,385	0.03%
2023/09/11	13.2	12.53	0	0.00	12.52	13.2	26,478	0.05%
2023/09/08	6.5	12.61	1	12.62	12.61	5.5	26,418	0.02%
2023/09/07	12.5	12.63	1.9	12.66	12.62	10.6	26,526	0.04%
2023/09/06	13.2	12.67	209	12.68	12.67	-195.8	26,572	-0.74%	大賣/鉅額交易
2023/09/05	13.8	12.61	80	12.58	12.66	-66.2	26,641	-0.25%
2023/09/04	0.7	12.52	1	12.55	12.56	-0.3	26,588	0.00%
2023/09/01	4.6	12.51	0	0.00	12.51	4.6	26,540	0.02%
2023/08/31	2	12.52	11	12.52	12.52	-9	26,575	-0.03%
2023/08/30	7.4	12.51	1	12.51	12.51	6.4	26,616	0.02%
2023/08/29	51	12.37	20	12.41	12.43	31	26,940	0.12%
2023/08/28	15.7	12.36	7	12.38	12.36	8.7	26,906	0.03%
2023/08/25	6	12.38	2	12.41	12.38	4	26,873	0.01%
2023/08/24	0.4	12.53	2	12.49	12.52	-1.6	26,757	-0.01%
2023/08/23	9.5	12.43	10	12.36	12.47	-0.6	26,778	0.00%
2023/08/22	7.4	12.41	9	12.41	12.40	-1.6	26,801	-0.01%
2023/08/21	7.8	12.41	8	12.50	12.40	-0.2	26,836	0.00%
2023/08/18	33.2	12.43	0	0.00	12.40	33.2	26,768	0.12%
2023/08/17	38	12.39	9	12.44	12.51	29	26,433	0.11%
2023/08/16	30.1	12.43	17	12.40	12.48	13.1	26,149	0.05%
2023/08/15	321.2	13.15	5	13.16	13.16	316.2	25,533	1.24%	大買/鉅額交易
2023/08/14	81.2	13.00	56	13.02	12.98	25.2	24,149	0.10%
2023/08/11	51.5	13.10	6.9	13.11	13.09	44.6	22,424	0.20%
2023/08/10	76.9	13.09	1	13.15	13.08	75.9	21,483	0.35%
2023/08/09	70.1	13.30	5	13.33	13.30	65.1	20,217	0.32%
2023/08/08	61.5	13.38	0	0.00	13.38	61.5	19,182	0.32%
2023/08/07	78.4	13.39	39	13.48	13.52	39.4	17,682	0.22%
2023/08/04	374.6	13.29	0	0.00	13.30	374.6	17,109	2.19%	大買/鉅額交易
2023/08/02	73.6	13.54	15	13.48	13.30	58.6	16,276	0.36%
2023/08/01	17.6	13.58	4	13.59	13.59	13.6	14,944	0.09%
2023/07/31	43.5	13.77	31	13.79	13.62	12.5	14,827	0.08%
2023/07/28	3	13.56	21	13.61	13.67	-18	14,600	-0.12%
2023/07/27	2.1	13.51	8	13.55	13.52	-5.9	14,757	-0.04%
2023/07/26	3	13.43	210	13.38	13.43	-207	14,570	-1.42%	大賣/鉅額交易
2023/07/25	26.4	13.52	12	13.51	13.47	14.4	14,538	0.10%
2023/07/24	9.4	13.36	57	13.40	13.44	-47.6	14,358	-0.33%
2023/07/21	2.7	13.14	1	13.34	13.34	1.7	14,278	0.01%
2023/07/20	10	13.18	3	13.20	13.28	7	14,356	0.05%
2023/07/19	13.1	13.35	21	13.35	13.18	-7.9	14,338	-0.06%
2023/07/18	15.7	13.37	12	13.48	13.37	3.7	14,290	0.03%
2023/07/17	27.4	13.47	49	13.48	13.46	-21.6	13,898	-0.16%
2023/07/14	31	13.25	53	13.29	13.44	-22	13,617	-0.16%
2023/07/13	5.7	13.19	7	13.24	13.09	-1.3	13,153	-0.01%
2023/07/12	21.3	12.79	35	12.80	12.86	-13.7	12,687	-0.11%
2023/07/11	2.5	12.62	2	12.65	12.66	0.5	12,435	0.00%
2023/07/10	0.2	12.44	0	0.00	12.38	0.2	12,277	0.00%
2023/07/07	4	12.39	12.2	12.42	12.40	-8.2	12,280	-0.07%
2023/07/06	11.2	12.47	12.5	12.56	12.50	-1.3	12,227	-0.01%
2023/07/05	4.9	12.61	81	12.52	12.56	-76.1	12,092	-0.63%
2023/07/04	3	12.65	13	12.56	12.62	-10	11,962	-0.08%
2023/07/03	0.7	12.38	41	12.46	12.46	-40.3	11,721	-0.34%
2023/06/30	2.6	12.11	12	12.20	12.22	-9.4	11,553	-0.08%
2023/06/29	4	12.09	0	0.00	12.10	4	11,487	0.03%
2023/06/28	11	12.02	2	12.00	12.02	9	11,363	0.08%
2023/06/27	9.7	12.06	0	0.00	12.02	9.7	11,259	0.09%
2023/06/26	3.8	12.22	1.2	12.17	12.16	2.6	11,068	0.02%
2023/06/21	0.2	12.19	14	12.22	12.31	-13.8	11,006	-0.13%
2023/06/20	9	12.21	3	12.20	12.20	6	10,842	0.06%
2023/06/19	13.2	12.27	21	12.29	12.27	-7.8	10,729	-0.07%
2023/06/16	4.8	12.39	4	12.37	12.35	0.8	10,579	0.01%
2023/06/15	3.6	12.40	17	12.43	12.43	-13.4	10,414	-0.13%
2023/06/14	12.7	12.32	14	12.31	12.30	-1.3	10,234	-0.01%
2023/06/13	0	0.00	39	12.23	12.22	-39	10,203	-0.38%
2023/06/12	4.7	12.15	2	12.16	12.12	2.7	10,077	0.03%
2023/06/09	2	12.13	33	12.12	12.12	-31	9,995	-0.31%
2023/06/08	20.9	12.00	23	12.04	12.00	-2.1	9,950	-0.02%
2023/06/07	0	0.00	16	12.07	12.07	-16	10,026	-0.16%
2023/06/06	0.1	12.06	6	12.06	12.02	-5.9	10,048	-0.06%
2023/06/05	2.9	12.06	14	12.08	12.05	-11.1	10,141	-0.11%
2023/06/02	3.4	12.04	42.4	12.01	12.00	-39	10,147	-0.38%
2023/06/01	2	11.81	0	0.00	11.82	2	9,841	0.02%
2023/05/31	1	11.83	11	11.83	11.84	-10	9,866	-0.10%
2023/05/30	6.7	11.84	0	0.00	11.84	6.7	9,872	0.07%
2023/05/29	5	11.88	21.1	11.87	11.87	-16.1	9,799	-0.16%
2023/05/26	0	0.00	1	11.71	11.71	-1	9,635	-0.01%
2023/05/25	3.4	11.63	34	11.64	11.64	-30.6	9,628	-0.32%
2023/05/24	1.2	11.54	2	11.49	11.56	-0.8	9,536	-0.01%
2023/05/23	9	11.50	5	11.55	11.55	4	9,528	0.04%
2023/05/22	2.8	11.52	0	0.00	11.50	2.8	9,495	0.03%
2023/05/19	0	0.00	8	11.43	11.50	-8	9,538	-0.08%
2023/05/18	16	11.41	26	11.42	11.42	-10	9,505	-0.11%
2023/05/17	0	0.00	6	11.29	11.33	-6	9,617	-0.06%
2023/05/16	5.2	11.26	4	11.26	11.27	1.2	9,622	0.01%
2023/05/15	22.4	11.13	22	11.16	11.17	0.4	9,742	0.00%
2023/05/12	8	11.11	26	11.13	11.21	-18	9,799	-0.18%
2023/05/11	30.5	11.18	11.1	11.23	11.16	19.4	9,795	0.20%
2023/05/10	14	11.22	5	11.23	11.23	9	9,911	0.09%
2023/05/09	14	11.28	0	0.00	11.29	14	9,927	0.14%
2023/05/08	6	11.32	0	0.00	11.32	6	10,118	0.06%
2023/05/05	11.4	11.32	6.5	11.30	11.30	4.9	10,306	0.05%
2023/05/04	8.1	11.29	2	11.31	11.33	6.1	10,519	0.06%
2023/05/03	24	11.28	9	11.27	11.31	15	10,386	0.14%
2023/05/02	9.9	11.38	16	11.41	11.42	-6.1	10,081	-0.06%
2023/04/28	5.4	11.35	15	11.35	11.36	-9.6	10,325	-0.09%
2023/04/27	182.4	11.27	11	11.29	11.28	171.4	10,254	1.67%	大買/鉅額交易
2023/04/26	27.1	11.18	1	11.17	11.19	26.1	10,281	0.25%
2023/04/25	19	11.28	30	11.31	11.21	-11	10,246	-0.11%
2023/04/24	0.2	11.40	37	11.41	11.46	-36.8	10,025	-0.37%
2023/04/21	28	11.49	0	0.00	11.40	28	9,973	0.28%
2023/04/20	19	11.59	6	11.59	11.58	13	9,844	0.13%
2023/04/19	38.1	11.68	4.1	11.67	11.65	34	9,888	0.34%
2023/04/18	28	11.74	10	11.74	11.71	18	9,851	0.18%
2023/04/17	1.5	11.79	0	0.00	11.80	1.5	9,777	0.02%
2023/04/14	3	11.71	22	11.75	11.78	-19	9,748	-0.19%
2023/04/13	40.8	11.72	4	11.72	11.71	36.8	9,738	0.38%
2023/04/12	3	11.78	11	11.82	11.81	-8	9,679	-0.08%
2023/04/11	7.5	11.78	15	11.76	11.76	-7.5	9,639	-0.08%
2023/04/10	14	11.71	12	11.70	11.72	2	9,713	0.02%
2023/04/07	2	11.68	0	0.00	11.70	2	9,695	0.02%
2023/04/06	13.9	11.66	43	11.64	11.63	-29.1	9,694	-0.30%
2023/03/31	2	11.68	3	11.73	11.71	-1	9,670	-0.01%
2023/03/30	0.6	11.68	5.4	11.65	11.65	-4.8	9,635	-0.05%
2023/03/29	11	11.56	11	11.64	11.56	0	9,610	0.00%
2023/03/28	13	11.63	0	0.00	11.61	13	9,700	0.13%
2023/03/27	3.4	11.74	2	11.75	11.75	1.4	9,645	0.01%
2023/03/24	0	0.00	2	11.74	11.75	-2	9,634	-0.02%
2023/03/23	13	11.70	48	11.72	11.73	-35	9,604	-0.36%
2023/03/22	24	11.67	7	11.70	11.71	17	9,578	0.18%
2023/03/21	8	11.64	5	11.60	11.60	3	9,550	0.03%
2023/03/20	14	11.59	20.9	11.61	11.59	-6.9	9,558	-0.07%
2023/03/17	0	0.00	4	11.54	11.59	-4	9,502	-0.04%
2023/03/16	18.5	11.44	1	11.46	11.42	17.5	9,523	0.18%
2023/03/15	1.4	11.61	39	11.63	11.52	-37.6	9,458	-0.40%
2023/03/14	8.9	11.53	9	11.55	11.53	-0.2	9,464	0.00%
2023/03/13	31	11.58	10	11.59	11.64	21	9,410	0.22%
2023/03/10	9	11.68	20	11.68	11.65	-11	9,297	-0.12%
2023/03/09	4	11.80	9	11.80	11.79	-5	9,268	-0.05%
2023/03/08	25	11.73	33	11.74	11.76	-8	9,189	-0.09%
2023/03/07	15	11.72	25	11.80	11.81	-10	9,021	-0.11%
2023/03/06	15.4	11.72	2	11.67	11.73	13.4	8,917	0.15%
2023/03/03	2	11.54	1	11.57	11.57	1	8,950	0.01%
2023/03/02	16.5	11.43	30	11.46	11.46	-13.5	8,937	-0.15%
2023/03/01	5.4	11.38	54	11.38	11.38	-48.6	8,831	-0.55%
2023/02/24	0.1	11.38	2	11.40	11.37	-1.9	8,748	-0.02%
2023/02/23	18	11.37	16	11.39	11.36	2	8,633	0.02%
2023/02/22	20	11.18	0	0.00	11.18	20	8,537	0.23%
2023/02/21	4	11.28	0	0.00	11.27	4	8,598	0.05%
2023/02/20	6	11.15	2	11.14	11.14	4	8,705	0.05%
2023/02/17	13	11.10	3	11.08	11.08	10	8,811	0.11%
2023/02/16	6	11.15	10	11.17	11.16	-4	8,839	-0.05%
2023/02/15	3.6	11.25	25	11.24	11.21	-21.5	8,922	-0.24%
2023/02/14	31	11.30	11	11.27	11.31	20	8,802	0.23%
2023/02/13	14.5	11.22	11	11.19	11.19	3.5	8,832	0.04%
2023/02/10	4	11.32	6	11.31	11.29	-2	8,742	-0.02%
2023/02/09	45	11.36	4	11.35	11.35	41	8,739	0.47%
2023/02/08	16	11.37	16	11.36	11.37	0	8,723	0.00%
2023/02/07	5	11.19	16	11.22	11.21	-11	8,607	-0.13%
2023/02/06	26.8	11.23	22	11.19	11.17	4.8	8,641	0.06%
2023/02/03	21	11.28	13	11.30	11.33	8	8,423	0.09%
2023/02/02	17.2	11.21	28	11.26	11.28	-10.8	8,158	-0.13%
2023/02/01	34	11.08	159	11.09	11.10	-125	7,892	-1.58%	大賣/鉅額交易
2023/01/31	13.5	11.00	6	11.04	11.00	7.5	7,823	0.10%
2023/01/30	21.3	10.95	28	10.98	11.00	-6.7	7,671	-0.09%
2023/01/16	16.3	10.72	0	0.00	10.71	16.3	7,590	0.21%
2023/01/13	10	10.75	0	0.00	10.72	10	7,581	0.13%
2023/01/12	0.8	10.84	10	10.78	10.76	-9.3	7,579	-0.12%
2023/01/11	0.5	10.84	0	0.00	10.84	0.5	7,624	0.01%
2023/01/10	7	10.82	5	10.82	10.81	2	7,690	0.03%
2023/01/09	0	0.00	13	10.72	10.78	-13	7,844	-0.17%
2023/01/06	0.2	10.50	15	10.61	10.60	-14.8	7,836	-0.19%
2023/01/05	0.3	10.59	1.1	10.53	10.45	-0.8	7,990	-0.01%
2023/01/04	5	10.44	2.9	10.43	10.42	2.1	8,121	0.03%
2023/01/03	2	10.40	5	10.40	10.46	-3	8,373	-0.04%
2022/12/30	0	0.00	1	10.44	10.39	-1	8,411	-0.01%
2022/12/29	6	10.28	0	0.00	10.36	6	8,441	0.07%
2022/12/28	17.8	10.44	2	10.35	10.35	15.8	8,490	0.19%
2022/12/27	6	10.53	1.8	10.61	10.57	4.2	8,429	0.05%
2022/12/26	10.3	10.55	6	10.53	10.52	4.3	8,520	0.05%
2022/12/23	6	10.55	6	10.58	10.58	0	8,775	0.00%
2022/12/22	0	0.00	1	10.66	10.68	-1	9,040	-0.01%
2022/12/21	12	10.51	2	10.51	10.51	10	9,542	0.10%
2022/12/20	4	10.53	3	10.48	10.48	1	9,732	0.01%
2022/12/19	3	10.67	2	10.64	10.64	1	10,107	0.01%
2022/12/16	5.5	10.71	15	10.70	10.71	-9.5	10,245	-0.09%
2022/12/15	3.3	10.78	2	10.81	10.81	1.3	10,453	0.01%
2022/12/14	0	0.00	2	10.77	10.76	-2	10,616	-0.02%
2022/12/13	1	10.72	0	0.00	10.67	1	10,709	0.01%
2022/12/12	3.5	10.61	0	0.00	10.70	3.5	10,881	0.03%
2022/12/09	14	10.71	7	10.72	10.72	7	10,987	0.06%
2022/12/07	5	10.74	17	10.72	10.68	-12	11,147	-0.11%
2022/12/06	6.3	10.90	18	10.83	10.80	-11.7	11,202	-0.10%
2022/12/05	9.3	10.98	0	0.00	10.97	9.3	11,234	0.08%
2022/12/02	4	10.94	2	10.95	10.95	2	11,256	0.02%
2022/12/01	4	10.98	10	10.98	10.97	-6	11,376	-0.05%
2022/11/30	32	10.79	1	10.87	10.87	31	11,397	0.27%
2022/11/29	5	10.69	3	10.75	10.77	2	11,505	0.02%
2022/11/28	7	10.67	6	10.75	10.74	1	11,658	0.01%
2022/11/25	0.3	10.86	5	10.78	10.78	-4.7	11,927	-0.04%
2022/11/24	27	10.77	5	10.79	10.81	22	11,832	0.19%
2022/11/23	3	10.65	2	10.68	10.68	1	11,854	0.01%
2022/11/22	0	0.00	6	10.59	10.60	-6	12,244	-0.05%
2022/11/21	1	10.69	0	0.00	10.63	1	12,353	0.01%
2022/11/18	7	10.72	4	10.68	10.68	3	12,449	0.02%
2022/11/17	7.4	10.61	14	10.64	10.71	-6.7	12,690	-0.05%
2022/11/16	5	10.61	15	10.68	10.68	-10	13,079	-0.08%
2022/11/15	8.3	10.71	20.3	10.68	10.75	-12	13,331	-0.09%
2022/11/14	10	10.63	10.4	10.70	10.70	-0.4	13,468	0.00%
2022/11/11	5.5	10.60	5.2	10.52	10.58	0.3	13,779	0.00%
2022/11/10	13	10.36	5	10.35	10.35	8	15,104	0.05%
2022/11/09	27	10.36	22	10.38	10.37	5	15,946	0.03%
2022/11/08	2	10.28	2	10.30	10.27	0	16,913	0.00%
2022/11/07	7.6	10.10	4	10.16	10.22	3.6	17,373	0.02%
2022/11/04	2	9.97	5	9.98	10.04	-3	17,530	-0.02%
2022/11/03	3	9.94	0	0.00	9.98	3	17,736	0.02%
2022/11/02	7	9.92	9	9.92	9.96	-2	17,980	-0.01%
2022/11/01	5	9.88	2	9.86	9.89	3	18,169	0.02%
2022/10/31	9	9.83	4	9.86	9.82	5	18,451	0.03%
2022/10/28	1.5	9.81	0	0.00	9.77	1.5	18,832	0.01%
2022/10/27	11	9.85	2	9.85	9.85	9	19,951	0.05%
2022/10/26	3	9.77	2	9.77	9.77	1	21,434	0.00%
2022/10/25	1.3	9.75	0	0.00	9.73	1.3	21,435	0.01%
2022/10/24	1	9.82	0	0.00	9.82	1	21,347	0.00%
2022/10/20	3	9.75	0	0.00	9.83	3	21,277	0.01%
2022/10/19	9.3	9.95	2	9.92	9.90	7.3	21,231	0.03%
2022/10/18	11	9.89	0	0.00	9.89	11	21,185	0.05%
2022/10/17	9.3	9.65	0	0.00	9.75	9.3	21,196	0.04%
2022/10/14	18	9.81	17.7	9.81	9.78	0.3	21,057	0.00%
2022/10/13	37	9.71	8	9.67	9.65	29	21,031	0.14%
2022/10/12	6	9.83	0	0.00	9.86	6	20,866	0.03%
2022/10/11	8.5	9.88	27	9.88	9.87	-18.5	20,827	-0.09%
2022/10/07	39	10.15	20	10.16	10.07	19	20,655	0.09%
2022/10/06	5.2	10.20	2	10.22	10.22	3.2	20,616	0.02%
2022/10/05	4.3	10.23	3	10.23	10.22	1.3	20,674	0.01%
2022/10/04	7	10.12	2	10.14	10.15	5	20,661	0.02%
2022/10/03	9	9.88	4	9.95	9.92	5	20,582	0.02%
2022/09/30	15	9.88	0	0.00	9.97	15	20,603	0.07%
2022/09/29	16	9.98	1	10.03	10.00	15	20,423	0.07%
2022/09/28	35	9.99	0	0.00	9.96	35	20,229	0.17%
2022/09/27	25.5	10.21	0	0.00	10.21	25.5	19,811	0.13%
2022/09/26	39.8	10.26	1	10.30	10.23	38.8	19,874	0.20%
2022/09/23	14.5	10.53	2	10.54	10.52	12.5	19,643	0.06%
2022/09/22	30	10.48	1	10.55	10.55	29	19,670	0.15%
2022/09/21	11.5	10.67	1	10.63	10.63	10.5	19,471	0.05%
2022/09/20	18	10.77	6	10.76	10.76	12	19,344	0.06%
2022/09/19	7.1	10.80	0	0.00	10.77	7.1	19,293	0.04%
2022/09/16	33	10.86	7	10.86	10.85	26.1	19,181	0.14%
2022/09/15	10.3	10.86	11.1	10.95	10.95	-0.8	19,226	0.00%
2022/09/14	7	10.75	70	10.77	10.82	-63	19,211	-0.33%
2022/09/13	3	10.95	3	10.96	10.95	0	19,170	0.00%
2022/09/12	1.5	10.77	5	10.79	10.86	-3.5	19,251	-0.02%
2022/09/08	10	10.54	2	10.67	10.71	8	19,271	0.04%
2022/09/07	43.2	10.51	1	10.50	10.50	42.2	19,231	0.22%
2022/09/06	7	10.65	1	10.62	10.63	6	19,057	0.03%
2022/09/05	17.3	10.68	0	0.00	10.67	17.3	18,906	0.09%
2022/09/02	13	10.73	0	0.00	10.71	13	18,827	0.07%
2022/09/01	27	10.75	18	10.73	10.75	9	18,673	0.05%
2022/08/31	5.2	10.84	0.3	10.92	10.91	4.9	18,331	0.03%
2022/08/30	5	10.85	50	10.84	10.87	-45	18,236	-0.25%
2022/08/29	82	10.79	0	0.00	10.79	82	18,128	0.45%
2022/08/26	9	11.01	20	11.01	11.02	-11	17,757	-0.06%
2022/08/25	4	10.92	0	0.00	10.94	4	17,636	0.02%
2022/08/24	72	10.88	0	0.00	10.85	72	17,585	0.41%
2022/08/23	49	10.92	2	10.91	10.90	47	17,298	0.27%
2022/08/22	84.5	10.99	9	11.00	10.99	75.5	16,802	0.45%
2022/08/19	12.5	11.07	2	11.05	11.05	10.5	16,416	0.06%
2022/08/18	26	11.00	4	11.03	11.03	22	16,155	0.14%
2022/08/17	132	11.02	18	11.03	11.03	114	15,765	0.72%	大買/鉅額交易
2022/08/16	60	11.35	72	11.39	11.38	-12	14,340	-0.08%
2022/08/15	94.4	12.46	26	12.50	12.50	68.4	13,429	0.51%
2022/08/12	85.5	12.23	6	12.27	12.28	79.5	12,382	0.64%
2022/08/11	31.5	12.25	4	12.28	12.28	27.5	11,914	0.23%
2022/08/10	14.5	12.11	17	12.12	12.14	-2.5	11,705	-0.02%
2022/08/09	49	12.12	22	12.16	12.15	27	11,479	0.24%
2022/08/08	24.2	12.11	15	12.14	12.19	9.2	11,267	0.08%
2022/08/05	6.4	12.22	5	12.20	12.21	1.4	11,050	0.01%
2022/08/04	5	12.05	2	12.11	12.10	3	11,005	0.03%
2022/08/03	44.5	12.25	6.9	12.28	12.23	37.6	10,744	0.35%
2022/08/02	20.4	12.49	131	12.36	12.64	-110.6	9,763	-1.13%	大賣/鉅額交易
2022/07/28	70	11.58	0	0.00	11.57	70	8,586	0.82%
2022/07/27	1	11.48	0	0.00	11.58	1	8,556	0.01%
2022/07/26	1	11.57	0	0.00	11.57	1	8,613	0.01%
2022/07/21	10	11.68	0	0.00	11.73	10	9,004	0.11%
2022/07/20	1	11.68	0	0.00	11.66	1	9,157	0.01%
2022/07/19	5	11.52	2	11.55	11.56	3	9,625	0.03%
2022/07/18	2	11.48	0	0.00	11.56	2	9,807	0.02%
2022/07/15	11	11.37	0	0.00	11.37	11	9,824	0.11%
2022/07/14	4	11.32	0	0.00	11.42	4	9,895	0.04%
2022/07/13	3	11.41	0	0.00	11.41	3	9,953	0.03%
2022/07/12	11.5	11.16	0	0.00	11.15	11.5	10,204	0.11%
2022/07/11	3.5	11.47	0.1	11.47	11.44	3.4	10,279	0.03%
2022/07/08	1	11.55	0	0.00	11.49	1	10,320	0.01%
2022/07/07	2	11.39	0	0.00	11.39	2	10,358	0.02%
2022/07/06	12.2	11.41	0	0.00	11.25	12.2	10,648	0.11%
2022/07/04	6	11.57	0	0.00	11.60	6	11,371	0.05%
2022/07/01	19	11.83	0	0.00	11.69	19	11,771	0.16%
2022/06/30	22	12.02	0	0.00	12.01	22	11,729	0.19%
2022/06/29	12	12.32	0	0.00	12.32	12	11,738	0.10%
2022/06/28	2	12.43	0.1	12.43	12.44	1.9	11,762	0.02%
2022/06/27	2	12.59	0	0.00	12.56	2	11,797	0.02%
2022/06/24	2	12.50	0.1	12.46	12.44	1.9	11,843	0.02%
2022/06/23	21	12.46	1	12.44	12.42	20	12,052	0.17%
2022/06/22	5	12.59	2	12.57	12.57	3	12,009	0.02%
2022/06/21	0	0.00	8	12.85	12.83	-8	11,973	-0.07%
2022/06/20	18	12.65	0	0.00	12.57	18	12,043	0.15%
2022/06/17	5	12.83	0	0.00	12.86	5	11,860	0.04%
2022/06/16	5.6	13.05	0	0.00	12.96	5.6	11,842	0.05%
2022/06/15	0	0.00	3	13.10	13.09	-3	11,843	-0.03%
2022/06/14	1	13.07	9	13.10	13.14	-8	12,037	-0.07%
2022/06/13	5.2	13.10	16	13.14	13.15	-10.8	12,258	-0.09%
2022/06/10	0	0.00	3	13.40	13.41	-3	12,446	-0.02%
2022/06/09	3	13.46	10	13.47	13.47	-7	12,650	-0.06%
2022/06/08	0.3	13.52	0	0.00	13.51	0.3	12,824	0.00%
2022/06/07	6	13.46	0	0.00	13.44	6	13,126	0.05%
2022/06/06	2.4	13.48	0	0.00	13.51	2.4	13,322	0.02%
2022/06/02	2	13.49	0	0.00	13.48	2	14,165	0.01%
2022/05/31	0	0.00	5	13.37	13.50	-5	15,286	-0.03%
2022/05/30	0	0.00	3	13.38	13.39	-3	15,524	-0.02%
2022/05/27	9	13.16	11.5	13.13	13.15	-2.5	15,641	-0.02%
2022/05/26	3.1	13.04	0	0.00	12.96	3.1	15,962	0.02%
2022/05/25	2	12.94	0	0.00	13.03	2	16,225	0.01%
2022/05/24	1.5	12.99	1	12.99	12.94	0.5	16,892	0.00%
2022/05/23	3	13.01	0	0.00	13.02	3	16,978	0.02%
2022/05/20	22	13.07	0	0.00	13.07	22	17,528	0.13%
2022/05/19	1.5	12.96	0	0.00	13.00	1.5	17,846	0.01%
2022/05/18	1	13.17	3	13.07	13.17	-2	18,042	-0.01%
2022/05/17	3	13.04	0	0.00	13.03	3	18,177	0.02%
2022/05/16	7	12.96	0	0.00	13.04	7	18,336	0.04%
2022/05/13	4	12.99	50	12.97	12.99	-46	18,403	-0.25%
2022/05/12	24.1	13.02	35	13.04	12.94	-10.9	18,659	-0.06%
2022/05/11	5	13.20	2	13.17	13.15	3	18,513	0.02%
2022/05/10	0	0.00	3	13.13	13.28	-3	18,627	-0.02%
2022/05/09	49	13.39	0	0.00	13.31	49	18,728	0.26%
2022/05/06	4.2	13.58	1	13.63	13.64	3.2	18,773	0.02%
2022/05/05	16	13.85	0	0.00	13.84	16	19,043	0.08%
2022/05/04	6	13.74	0	0.00	13.77	6	19,436	0.03%
2022/05/03	14.2	13.70	0	0.00	13.74	14.2	20,681	0.07%
2022/04/29	3	13.78	1	13.77	13.77	2	21,707	0.01%
2022/04/28	10	13.54	1	13.55	13.68	9	23,029	0.04%
2022/04/27	33	13.49	8	13.50	13.54	25	23,211	0.11%
2022/04/26	10.3	13.81	5	13.82	13.78	5.3	23,416	0.02%
2022/04/25	26.5	13.89	1	13.96	13.83	25.5	23,514	0.11%
2022/04/22	15.5	14.17	0	0.00	14.22	15.5	23,337	0.07%
2022/04/21	2	14.31	0	0.00	14.31	2	24,345	0.01%
2022/04/20	1	14.29	0	0.00	14.29	1	24,646	0.00%
2022/04/19	5	14.33	0	0.00	14.30	5	25,087	0.02%
2022/04/18	9	14.23	0	0.00	14.22	9	25,611	0.04%
2022/04/15	6	14.34	0	0.00	14.36	6	25,950	0.02%
2022/04/14	3.5	14.46	1	14.48	14.45	2.5	26,717	0.01%
2022/04/13	1	14.44	0	0.00	14.46	1	27,358	0.00%
2022/04/12	6	14.28	0	0.00	14.31	6	27,514	0.02%
2022/04/11	58	14.39	0	0.00	14.35	58	27,609	0.21%
2022/04/08	1	14.53	0	0.00	14.57	1	27,779	0.00%
2022/04/07	50	14.59	1	14.54	14.52	49	27,919	0.18%
2022/04/06	15.2	14.70	0	0.00	14.74	15.2	27,521	0.06%
2022/04/01	10	14.74	0	0.00	14.80	10	27,782	0.04%
2022/03/31	19.3	14.86	6	14.86	14.85	13.3	28,116	0.05%
2022/03/30	0	0.00	6	14.88	14.91	-6	29,083	-0.02%
2022/03/29	6.3	14.86	0	0.00	14.87	6.3	30,711	0.02%
2022/03/28	20	14.78	0	0.00	14.88	20	34,090	0.06%
2022/03/25	16.3	14.99	0	0.00	14.94	16.3	34,303	0.05%
2022/03/24	2.1	15.01	0	0.00	15.00	2.1	34,683	0.01%
2022/03/23	13	15.03	0	0.00	15.03	13	35,158	0.04%
2022/03/22	6.6	14.99	0.2	15.04	15.00	6.4	35,562	0.02%
2022/03/21	0	0.00	2	15.07	15.02	-2	36,100	-0.01%
2022/03/18	2.3	15.00	8	15.02	15.02	-5.7	36,552	-0.02%
2022/03/17	6	15.00	8.2	15.03	15.04	-2.2	37,097	-0.01%
2022/03/16	22.3	14.81	12	14.90	14.84	10.3	37,462	0.03%
2022/03/15	12.4	14.94	0	0.00	14.90	12.4	37,772	0.03%
2022/03/14	3	15.01	5.2	15.06	15.08	-2.2	38,124	-0.01%
2022/03/11	1	14.95	15	14.94	14.96	-14	38,554	-0.04%
2022/03/10	11	14.96	4	14.99	15.01	7	39,065	0.02%
2022/03/09	5.6	14.64	0	0.00	14.67	5.6	39,452	0.01%
2022/03/08	56.3	14.58	13	14.67	14.50	43.3	39,964	0.11%
2022/03/07	61.4	14.83	5	14.75	14.80	56.4	39,616	0.14%
2022/03/04	6.3	15.12	8	15.13	15.10	-1.7	39,116	0.00%
2022/03/03	2.3	15.19	5	15.20	15.20	-2.7	39,639	-0.01%
2022/03/02	3	15.10	19	15.11	15.15	-16	40,119	-0.04%
2022/03/01	8	15.14	17	15.14	15.16	-9	40,812	-0.02%
2022/02/25	12	14.89	0	0.00	14.94	12	41,173	0.03%
2022/02/24	57.7	14.96	50	14.96	14.90	7.7	41,669	0.02%
2022/02/23	35	15.15	14	15.14	15.17	21	41,549	0.05%
2022/02/22	24	15.03	2	15.07	15.05	22	42,303	0.05%
2022/02/21	29.1	15.19	5	15.20	15.25	24.1	42,411	0.06%
2022/02/18	4	15.07	12	15.12	15.14	-8	42,931	-0.02%
2022/02/17	3	15.06	0	0.00	15.06	3	43,607	0.01%
2022/02/16	6	15.03	18	15.05	15.05	-12	44,456	-0.03%
2022/02/15	19	14.94	1	14.99	14.92	18	45,362	0.04%
2022/02/14	14	14.92	1	14.91	14.93	13	46,382	0.03%
2022/02/11	12.3	15.06	13	15.06	15.06	-0.7	47,122	0.00%
2022/02/10	20.2	15.08	22	15.09	15.12	-1.8	48,368	0.00%
2022/02/09	1	15.05	12	15.04	15.09	-11	49,433	-0.02%
2022/02/08	18.3	14.89	30	14.88	14.91	-11.8	50,559	-0.02%
2022/02/07	24.3	14.60	13	14.72	14.76	11.3	51,755	0.02%
2022/01/26	19.1	14.45	29	14.44	14.45	-9.9	52,789	-0.02%
2022/01/25	128.7	14.48	50	14.43	14.40	78.7	53,692	0.15%	大買/
2022/01/24	149.4	14.58	21	14.59	14.60	128.4	52,605	0.24%	大買/鉅額交易
2022/01/21	107.5	14.84	0	0.00	14.81	107.5	51,823	0.21%	大買/鉅額交易
2022/01/20	17.2	14.97	7	14.97	14.97	10.2	50,100	0.02%
2022/01/19	83.4	14.97	0	0.00	14.95	83.4	51,588	0.16%
2022/01/18	18.3	15.07	1	15.08	15.03	17.3	52,320	0.03%
2022/01/17	66.4	14.97	13	14.99	14.98	53.4	53,986	0.10%
2022/01/14	118.5	14.98	8	14.98	14.98	110.5	55,676	0.20%	大買/鉅額交易
2022/01/13	45.8	15.06	0.2	15.10	15.05	45.6	54,319	0.08%
2022/01/12	24.2	15.06	1	15.07	15.05	23.2	56,033	0.04%
2022/01/11	42.7	15.08	17	15.10	15.08	25.7	57,280	0.04%
2022/01/10	63.8	15.08	4	15.10	15.09	59.8	58,659	0.10%
2022/01/07	74.1	15.17	0	0.00	15.15	74.1	59,872	0.12%
2022/01/06	26.2	15.24	1	15.25	15.25	25.2	59,994	0.04%
2022/01/05	9.3	15.30	1	15.29	15.29	8.3	61,521	0.01%
2022/01/04	32	15.29	61	15.33	15.32	-29	65,853	-0.04%
2022/01/03	69.7	15.33	3	15.45	15.29	66.7	70,130	0.10%
2021/12/30	25	15.41	3	15.41	15.41	22	72,010	0.03%
2021/12/29	46.3	15.36	5	15.35	15.39	41.3	79,814	0.05%
2021/12/28	10.5	15.34	17	15.35	15.35	-6.5	91,972	-0.01%
2021/12/27	83.3	15.30	6	15.29	15.29	77.3	106,629	0.07%
2021/12/24	117	15.28	6	15.31	15.24	111	130,107	0.09%	大買/鉅額交易
2021/12/23	173.2	15.32	1	15.30	15.28	172.2	161,508	0.11%	大買/鉅額交易
2021/12/22	214.2	15.46	16	15.45	15.42	198.2	214,812	0.09%	大買/鉅額交易