富邦特選高股息30 (00900)-中國信託-永康券商分點個股進出

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
16.17
漲跌
▼0.02
漲幅
-0.12%
成交量
8,947張
產業
上市
315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

富邦特選高股息30 (00900)籌碼相關－中國信託-永康券商分點個股進出

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-永康券商分點個股進出
中國信託-永康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
2024/05/23	1	16.14	0	0.00	16.17	1	21,847	0.00%
2024/05/22	0	0.00	4.2	16.17	16.19	-4.2	22,090	-0.02%
2024/05/21	0	0.00	2.1	16.07	16.05	-2.1	22,401	-0.01%
2024/05/20	1.6	16.20	0.1	16.18	16.19	1.5	22,589	0.01%
2024/05/17	0.1	16.20	10.1	16.16	16.20	-10	22,940	-0.04%
2024/05/16	1	16.15	23.8	16.20	16.22	-22.8	23,031	-0.10%
2024/05/15	1	15.97	21.1	15.94	15.94	-20.1	22,769	-0.09%
2024/05/14	0	0.00	9.2	15.99	15.99	-9.2	22,848	-0.04%
2024/05/13	1	15.93	0.1	15.93	15.91	0.9	22,857	0.00%
2024/05/10	0.1	15.86	11.3	15.90	15.96	-11.2	22,924	-0.05%
2024/05/08	2	15.84	0	0.00	15.86	2	22,827	0.01%
2024/05/07	0	15.95	23	15.90	15.90	-23	22,841	-0.10%
2024/05/06	0	0.00	18.1	15.93	15.91	-18.1	22,687	-0.08%
2024/05/03	1	15.83	0.1	15.76	15.75	0.9	22,492	0.00%
2024/05/02	17	15.73	2.1	15.71	15.79	14.9	22,507	0.07%
2024/04/29	0	15.60	1.4	15.66	15.67	-1.4	22,664	-0.01%
2024/04/26	0	0.00	2.1	15.38	15.40	-2.1	22,711	-0.01%
2024/04/25	17	15.28	0	0.00	15.28	17	22,788	0.07%
2024/04/23	2	15.13	17.1	15.13	15.12	-15.1	22,964	-0.07%
2024/04/22	3.7	15.12	5.1	15.18	15.09	-1.4	23,065	-0.01%
2024/04/19	3	15.06	11	15.13	15.10	-8	22,928	-0.03%
2024/04/18	0	0.00	1.1	15.45	15.50	-1.1	22,762	0.00%
2024/04/17	0.1	15.43	0.1	15.50	15.50	0	22,766	0.00%
2024/04/16	6.1	15.40	9.1	15.36	15.36	-3.1	22,781	-0.01%
2024/04/15	7	15.78	1.1	15.86	15.79	5.9	22,618	0.03%
2024/04/12	4	15.92	0	0.00	15.93	4	22,705	0.02%
2024/04/11	1	15.80	0.1	15.90	15.88	0.9	22,742	0.00%
2024/04/10	6.5	15.99	4.1	16.00	15.98	2.4	22,821	0.01%
2024/04/09	2	15.89	16.1	15.92	15.93	-14.1	22,919	-0.06%
2024/04/08	1.1	15.76	0.1	15.79	15.81	1	23,003	0.00%
2024/04/03	2	15.84	1	15.83	15.85	1	22,979	0.00%
2024/04/02	2.1	15.91	106.1	15.95	15.95	-104	23,035	-0.45%	大賣/鉅額交易
2024/04/01	0.1	15.95	5	15.87	15.85	-4.9	23,075	-0.02%
2024/03/29	6	15.85	14.1	15.99	16.00	-8.1	23,220	-0.03%
2024/03/28	6	15.99	4.1	16.10	15.98	1.9	23,050	0.01%
2024/03/27	3.1	15.79	6	15.87	15.97	-2.9	22,725	-0.01%
2024/03/26	8	15.69	4.1	15.62	15.71	3.9	22,496	0.02%
2024/03/25	5	15.82	10.1	15.79	15.81	-5.1	22,290	-0.02%
2024/03/22	6	15.94	32	15.88	15.89	-26	22,339	-0.12%
2024/03/21	0	16.20	19.1	16.32	16.14	-19.1	22,115	-0.09%
2024/03/20	24.8	16.36	53	16.29	16.17	-28.2	22,115	-0.13%
2024/03/19	2	16.07	32	16.00	16.08	-30	22,138	-0.14%
2024/03/18	0.1	15.50	26	15.55	15.65	-25.9	21,633	-0.12%
2024/03/15	8.3	15.56	15	15.60	15.46	-6.8	21,563	-0.03%
2024/03/14	19	15.73	28.1	15.74	15.74	-9.1	21,504	-0.04%
2024/03/13	52.1	15.98	58	15.99	16.06	-5.9	21,287	-0.03%
2024/03/12	27.1	15.64	15.1	15.59	15.73	12	20,630	0.06%
2024/03/11	42.6	15.30	80.1	15.32	15.30	-37.5	20,149	-0.19%
2024/03/08	12.1	15.27	73.2	15.32	15.36	-61.1	19,717	-0.31%
2024/03/07	7.3	15.06	131.1	15.01	15.18	-123.8	18,341	-0.68%	大賣/鉅額交易
2024/03/06	10.1	14.76	38.1	14.78	14.82	-28	17,296	-0.16%
2024/03/05	6.1	14.64	26	14.68	14.71	-19.9	17,058	-0.12%
2024/03/04	2.2	14.40	101.1	14.49	14.58	-98.9	17,214	-0.57%	大賣/
2024/03/01	11.1	14.42	20.1	14.42	14.40	-9	17,007	-0.05%
2024/02/29	3.1	14.35	56.3	14.33	14.37	-53.2	16,833	-0.32%
2024/02/27	2.1	14.40	8.3	14.35	14.34	-6.3	16,641	-0.04%
2024/02/26	8.3	14.39	22	14.41	14.44	-13.7	16,393	-0.08%
2024/02/23	9.2	14.34	13	14.36	14.31	-3.8	16,017	-0.02%
2024/02/22	1.1	14.29	22.1	14.29	14.30	-21	16,015	-0.13%
2024/02/21	5.1	14.11	24.1	14.08	14.10	-19	15,760	-0.12%
2024/02/20	2.8	13.99	77	14.02	14.05	-74.2	15,657	-0.47%
2024/02/19	5.3	13.79	11.1	13.85	13.87	-5.8	15,367	-0.04%
2024/02/16	1.1	13.77	19	13.79	13.77	-17.9	15,564	-0.12%
2024/02/15	13.8	13.76	91.4	13.78	13.78	-77.6	15,549	-0.50%
2024/02/05	1.2	13.67	2	13.75	13.75	-0.8	15,504	0.00%
2024/02/02	2.3	13.77	10	13.78	13.77	-7.7	15,382	-0.05%
2024/02/01	3.6	13.81	1	13.81	13.81	2.6	15,349	0.02%
2024/01/31	7	13.84	4.1	13.86	13.86	2.9	15,552	0.02%
2024/01/30	20.1	13.90	10.1	13.90	13.90	10	15,572	0.06%
2024/01/29	1.2	13.85	1.1	13.88	13.90	0.1	15,695	0.00%
2024/01/26	10.1	13.78	0.1	13.83	13.78	10	15,701	0.06%
2024/01/25	4.1	13.87	0.3	13.86	13.88	3.8	15,781	0.02%
2024/01/24	16.5	13.90	7.1	13.90	13.88	9.4	15,660	0.06%
2024/01/23	0.3	13.78	1.1	13.77	13.80	-0.8	15,512	-0.01%
2024/01/22	0.9	13.76	21.1	13.71	13.75	-20.2	15,414	-0.13%
2024/01/19	6.1	13.64	10.1	13.64	13.70	-4	15,259	-0.03%
2024/01/18	1.1	13.57	6	13.57	13.61	-4.9	15,244	-0.03%
2024/01/17	3.6	13.55	8	13.54	13.54	-4.4	15,089	-0.03%
2024/01/16	150.1	13.69	17	13.71	13.69	133.1	15,016	0.89%	大買/鉅額交易
2024/01/15	3.5	13.80	9.1	13.79	13.82	-5.6	14,975	-0.04%
2024/01/12	2.1	13.70	18	13.71	13.71	-15.9	14,925	-0.11%
2024/01/11	2.1	13.68	0.2	13.68	13.68	1.9	14,856	0.01%
2024/01/10	3.7	13.65	4.1	13.64	13.65	-0.4	14,983	0.00%
2024/01/09	33.5	13.71	17.1	13.74	13.68	16.4	14,911	0.11%
2024/01/08	8.2	13.76	40.1	13.76	13.75	-31.9	14,829	-0.21%
2024/01/05	2.3	13.78	7	13.79	13.71	-4.7	14,767	-0.03%
2024/01/04	9.8	13.74	5	13.72	13.72	4.8	14,841	0.03%
2024/01/03	7.3	13.73	6	13.70	13.70	1.3	14,925	0.01%
2024/01/02	11.4	13.81	23.4	13.76	13.82	-12	14,776	-0.08%
2023/12/29	6.3	13.76	13.1	13.73	13.78	-6.8	14,727	-0.05%
2023/12/28	26.3	13.82	0.1	13.78	13.76	26.2	14,762	0.18%
2023/12/27	0.3	13.86	1.2	13.82	13.83	-0.9	14,763	-0.01%
2023/12/26	7.3	13.75	21.2	13.70	13.77	-13.9	14,760	-0.09%
2023/12/25	9	13.70	36	13.73	13.67	-27	14,577	-0.18%
2023/12/22	6.3	13.78	0	0.00	13.78	6.3	14,416	0.04%
2023/12/21	7.6	13.74	17	13.72	13.78	-9.4	14,378	-0.07%
2023/12/20	5.7	13.83	29	13.80	13.84	-23.3	14,312	-0.16%
2023/12/19	22.1	13.76	18	13.77	13.81	4.1	14,248	0.03%
2023/12/18	1.2	13.89	15	13.90	13.91	-13.8	14,213	-0.10%
2023/12/15	84.1	13.93	13	13.94	13.92	71.1	14,122	0.50%
2023/12/14	15.4	13.81	7	13.82	13.87	8.4	13,887	0.06%
2023/12/13	1.4	13.63	10	13.64	13.65	-8.6	13,422	-0.06%
2023/12/12	6.1	13.55	45	13.54	13.52	-38.9	13,314	-0.29%
2023/12/11	15.7	13.41	43	13.43	13.43	-27.3	13,246	-0.21%
2023/12/08	8.4	13.40	9	13.40	13.39	-0.6	13,116	0.00%
2023/12/07	2.5	13.33	50	13.34	13.30	-47.5	12,911	-0.37%
2023/12/06	1.4	13.34	4	13.36	13.34	-2.6	12,981	-0.02%
2023/12/05	9.4	13.26	5.7	13.29	13.30	3.7	12,870	0.03%
2023/12/04	2.1	13.34	14	13.34	13.33	-11.9	12,866	-0.09%
2023/12/01	0.4	13.29	0	0.00	13.27	0.4	12,740	0.00%
2023/11/30	42.4	13.26	2	13.25	13.31	40.4	12,852	0.31%
2023/11/29	13.9	13.25	25	13.23	13.26	-11.1	12,812	-0.09%
2023/11/28	0.4	13.03	12	13.08	13.13	-11.6	12,354	-0.09%
2023/11/27	2.1	13.09	8.1	13.06	13.00	-6	12,212	-0.05%
2023/11/24	7.4	13.05	3	13.04	13.04	4.4	12,229	0.04%
2023/11/22	64.4	13.02	1	13.02	13.02	63.4	12,334	0.51%
2023/11/21	6.4	13.06	17	13.07	13.06	-10.6	12,526	-0.08%
2023/11/20	3.8	12.93	4	12.90	12.95	-0.2	12,464	0.00%
2023/11/17	7.1	12.92	6.2	12.93	12.91	0.9	12,472	0.01%
2023/11/16	12.1	12.86	0	0.00	12.86	12.1	12,412	0.10%
2023/11/15	16.1	13.08	31	13.09	13.07	-14.9	12,366	-0.12%
2023/11/14	18.1	12.95	22	12.94	12.98	-3.9	12,311	-0.03%
2023/11/13	118.2	12.94	11	13.04	12.94	107.2	12,490	0.86%	大買/鉅額交易
2023/11/10	13.8	12.97	0	0.00	12.97	13.8	12,999	0.11%
2023/11/09	5.4	13.02	3	13.00	13.02	2.4	14,395	0.02%
2023/11/08	1.4	12.99	37.1	13.02	13.01	-35.7	16,068	-0.22%
2023/11/07	25.4	12.90	20	12.89	12.92	5.4	16,798	0.03%
2023/11/06	6.8	12.91	7	12.90	12.92	-0.2	18,038	0.00%
2023/11/03	6	12.79	1	12.80	12.81	5	18,940	0.03%
2023/11/02	2	12.74	0	0.00	12.75	2	20,345	0.01%
2023/11/01	0	0.00	50	12.58	12.58	-50	20,788	-0.24%
2023/10/31	9.2	12.55	0	0.00	12.43	9.2	21,629	0.04%
2023/10/30	0	0.00	19	12.54	12.56	-19	22,984	-0.08%
2023/10/27	2	12.47	1	12.48	12.47	1	23,132	0.00%
2023/10/26	3.7	12.43	0	0.00	12.42	3.7	23,571	0.02%
2023/10/25	0	0.00	20	12.62	12.60	-20	23,771	-0.08%
2023/10/24	12	12.42	0	0.00	12.54	12	23,950	0.05%
2023/10/23	13	12.46	1.1	12.50	12.42	12	23,954	0.05%
2023/10/20	8.4	12.44	0	0.00	12.54	8.4	24,038	0.03%
2023/10/19	6.7	12.56	4	12.59	12.62	2.7	24,099	0.01%
2023/10/18	52	12.68	13	12.60	12.59	39	24,192	0.16%
2023/10/16	0.5	12.81	2	12.79	12.78	-1.5	24,264	-0.01%
2023/10/13	0.3	12.87	71	12.84	12.85	-70.7	24,659	-0.29%
2023/10/12	10.4	12.88	9	12.89	12.91	1.4	24,937	0.01%
2023/10/11	0.4	12.94	24	12.86	12.84	-23.6	25,292	-0.09%
2023/10/06	3.3	12.75	3	12.76	12.75	0.3	25,545	0.00%
2023/10/05	0	0.00	5	12.71	12.71	-5	25,752	-0.02%
2023/10/04	15	12.57	0	0.00	12.60	15	25,819	0.06%
2023/10/03	20	12.71	22	12.75	12.70	-2	25,752	-0.01%
2023/10/02	0.4	12.70	14	12.72	12.76	-13.6	25,771	-0.05%
2023/09/27	0.1	12.54	0	0.00	12.55	0.1	25,830	0.00%
2023/09/26	10	12.59	4	12.59	12.57	6	26,103	0.02%
2023/09/25	10	12.66	0	0.00	12.67	10	26,236	0.04%
2023/09/22	5	12.45	20	12.53	12.58	-15	26,257	-0.06%
2023/09/21	21.2	12.53	15	12.53	12.52	6.2	26,349	0.02%
2023/09/20	4.4	12.71	1	12.77	12.68	3.4	26,289	0.01%
2023/09/19	16	12.79	0	0.00	12.76	16	26,388	0.06%
2023/09/18	4	12.80	13	12.81	12.81	-9	26,396	-0.03%
2023/09/15	16.1	12.82	12	12.80	12.86	4.1	26,480	0.02%
2023/09/14	20	12.73	9	12.73	12.77	11	26,393	0.04%
2023/09/13	0.2	12.59	50	12.60	12.62	-49.8	26,299	-0.19%
2023/09/12	7.4	12.49	0	0.00	12.58	7.4	26,385	0.03%
2023/09/11	30.2	12.50	1	12.51	12.52	29.2	26,478	0.11%
2023/09/08	5	12.60	0	0.00	12.61	5	26,418	0.02%
2023/09/07	6.2	12.64	0	0.00	12.62	6.2	26,526	0.02%
2023/09/06	8	12.68	27	12.67	12.67	-19	26,572	-0.07%
2023/09/05	3	12.62	114	12.60	12.66	-111	26,641	-0.42%	大賣/鉅額交易
2023/09/04	62.2	12.53	0	0.00	12.56	62.2	26,588	0.23%
2023/09/01	29.3	12.52	132	12.53	12.51	-102.7	26,540	-0.39%	大賣/鉅額交易
2023/08/31	5.1	12.52	4.4	12.51	12.52	0.7	26,575	0.00%
2023/08/30	2	12.52	17	12.47	12.51	-15	26,616	-0.06%
2023/08/29	25	12.38	0	0.00	12.43	25	26,940	0.09%
2023/08/28	8	12.35	0	0.00	12.36	8	26,906	0.03%
2023/08/25	28.2	12.39	0	0.00	12.38	28.2	26,873	0.10%
2023/08/24	29.4	12.53	5	12.53	12.52	24.4	26,757	0.09%
2023/08/23	5.2	12.39	6.2	12.45	12.47	-1	26,778	0.00%
2023/08/22	5.2	12.41	14	12.45	12.40	-8.8	26,801	-0.03%
2023/08/21	4.6	12.41	0	0.00	12.40	4.6	26,836	0.02%
2023/08/18	132	12.44	24	12.51	12.40	108	26,768	0.40%	大買/鉅額交易
2023/08/17	46.2	12.39	2	12.50	12.51	44.2	26,433	0.17%
2023/08/16	70.3	12.44	1	12.46	12.48	69.3	26,149	0.27%
2023/08/15	97.3	13.12	124	13.15	13.16	-26.8	25,533	-0.10%	大賣/
2023/08/14	139.2	13.01	3	13.05	12.98	136.2	24,149	0.56%	大買/鉅額交易
2023/08/11	52.3	13.10	4	13.17	13.09	48.3	22,424	0.22%
2023/08/10	78.6	13.08	1.7	13.08	13.08	76.9	21,483	0.36%
2023/08/09	89.1	13.30	16	13.30	13.30	73.1	20,217	0.36%
2023/08/08	117	13.42	0	0.00	13.38	117	19,182	0.61%	大買/鉅額交易
2023/08/07	55.3	13.42	174	13.43	13.52	-118.7	17,682	-0.67%	大賣/鉅額交易
2023/08/04	38	13.27	0	0.00	13.30	38	17,109	0.22%
2023/08/02	175.5	13.47	68	13.53	13.30	107.5	16,276	0.66%	大買/鉅額交易
2023/08/01	13.3	13.56	0.5	13.52	13.59	12.8	14,944	0.09%
2023/07/31	3	13.87	6	13.83	13.62	-3	14,827	-0.02%
2023/07/28	2	13.62	71	13.54	13.67	-69	14,600	-0.47%
2023/07/27	32	13.53	0	0.00	13.52	32	14,757	0.22%
2023/07/26	6.2	13.45	10	13.46	13.43	-3.8	14,570	-0.03%
2023/07/25	24	13.53	1	13.49	13.47	23	14,538	0.16%
2023/07/24	32	13.34	11	13.39	13.44	21	14,358	0.15%
2023/07/21	13	13.27	31	13.15	13.34	-18	14,278	-0.13%
2023/07/20	1.3	13.24	11	13.29	13.28	-9.7	14,356	-0.07%
2023/07/19	9	13.31	3	13.40	13.18	6	14,338	0.04%
2023/07/18	10	13.49	3	13.50	13.37	7	14,290	0.05%
2023/07/17	22.3	13.48	2	13.49	13.46	20.3	13,898	0.15%
2023/07/14	2	13.40	6	13.28	13.44	-4	13,617	-0.03%
2023/07/13	2	13.17	32.5	13.22	13.09	-30.5	13,153	-0.23%
2023/07/12	2.5	12.83	2	12.85	12.86	0.5	12,687	0.00%
2023/07/11	0	0.00	12	12.66	12.66	-12	12,435	-0.10%
2023/07/10	1.2	12.41	6	12.44	12.38	-4.8	12,277	-0.04%
2023/07/07	2	12.43	0	0.00	12.40	2	12,280	0.02%
2023/07/06	2	12.55	12	12.50	12.50	-10	12,227	-0.08%
2023/07/05	7.3	12.58	1	12.62	12.56	6.3	12,092	0.05%
2023/07/04	8	12.60	33	12.56	12.62	-25	11,962	-0.21%
2023/07/03	5	12.44	4	12.43	12.46	1	11,721	0.01%
2023/06/30	1	12.23	0	0.00	12.22	1	11,553	0.01%
2023/06/29	12	12.12	0	0.00	12.10	12	11,487	0.10%
2023/06/28	10.4	12.02	19	12.07	12.02	-8.6	11,363	-0.08%
2023/06/27	4	12.05	11	12.01	12.02	-7	11,259	-0.06%
2023/06/26	3	12.15	10	12.18	12.16	-7	11,068	-0.06%
2023/06/21	0	0.00	8	12.20	12.31	-8	11,006	-0.07%
2023/06/20	5	12.21	1	12.18	12.20	4	10,842	0.04%
2023/06/19	4	12.31	12	12.28	12.27	-8	10,729	-0.07%
2023/06/16	8	12.40	5	12.38	12.35	3	10,579	0.03%
2023/06/15	1.3	12.40	7	12.41	12.43	-5.7	10,414	-0.05%
2023/06/14	7	12.33	63	12.26	12.30	-56	10,234	-0.55%
2023/06/13	3	12.18	9.4	12.17	12.22	-6.4	10,203	-0.06%
2023/06/12	13.2	12.11	3	12.16	12.12	10.2	10,077	0.10%
2023/06/09	3	12.05	24	12.12	12.12	-21	9,995	-0.21%
2023/06/08	23.3	12.05	263	12.00	12.00	-239.8	9,950	-2.41%	大賣/鉅額交易
2023/06/07	266	12.07	0	0.00	12.07	266	10,026	2.65%	大買/鉅額交易
2023/06/06	4	12.03	2	12.03	12.02	2	10,048	0.02%
2023/06/05	0.3	12.05	18	12.08	12.05	-17.7	10,141	-0.17%
2023/06/02	0	0.00	11.3	12.02	12.00	-11.3	10,147	-0.11%
2023/06/01	0	0.00	15	11.82	11.82	-15	9,841	-0.15%
2023/05/31	7.2	11.84	25	11.83	11.84	-17.8	9,866	-0.18%
2023/05/30	2	11.84	2	11.88	11.84	0	9,872	0.00%
2023/05/29	2	11.87	327	11.82	11.87	-325	9,799	-3.32%	大賣/鉅額交易
2023/05/26	0	0.00	10	11.73	11.71	-10	9,635	-0.10%
2023/05/25	1	11.64	0	0.00	11.64	1	9,628	0.01%
2023/05/24	25	11.50	1.2	11.50	11.56	23.8	9,536	0.25%
2023/05/23	10	11.52	48	11.52	11.55	-38	9,528	-0.40%
2023/05/22	12	11.50	3	11.50	11.50	9	9,495	0.09%
2023/05/19	153.2	11.47	12	11.48	11.50	141.2	9,538	1.48%	大買/鉅額交易
2023/05/18	2	11.42	16	11.42	11.42	-14	9,505	-0.15%
2023/05/17	0	0.00	2	11.30	11.33	-2	9,617	-0.02%
2023/05/16	0	0.00	10	11.27	11.27	-10	9,622	-0.10%
2023/05/15	9.3	11.14	12	11.15	11.17	-2.7	9,742	-0.03%
2023/05/12	15	11.11	6	11.17	11.21	9	9,799	0.09%
2023/05/11	26	11.18	20	11.23	11.16	6	9,795	0.06%
2023/05/10	30.2	11.24	28.5	11.26	11.23	1.8	9,911	0.02%
2023/05/09	58	11.28	0	0.00	11.29	58	9,927	0.58%
2023/05/08	0	0.00	9	11.31	11.32	-9	10,118	-0.09%
2023/05/05	58.7	11.33	52	11.30	11.30	6.7	10,306	0.07%
2023/05/04	7.4	11.28	23	11.29	11.33	-15.6	10,519	-0.15%
2023/05/03	20	11.27	31.5	11.30	11.31	-11.5	10,386	-0.11%
2023/05/02	2.2	11.40	1	11.41	11.42	1.2	10,081	0.01%
2023/04/28	2	11.38	1	11.33	11.36	1	10,325	0.01%
2023/04/27	1.5	11.22	1	11.28	11.28	0.5	10,254	0.00%
2023/04/26	7	11.17	0	0.00	11.19	7	10,281	0.07%
2023/04/25	18.7	11.32	0	0.00	11.21	18.7	10,246	0.18%
2023/04/24	3.4	11.41	0	0.00	11.46	3.4	10,025	0.03%
2023/04/21	18.6	11.49	0	0.00	11.40	18.6	9,973	0.19%
2023/04/20	5	11.59	0	0.00	11.58	5	9,844	0.05%
2023/04/19	7.4	11.67	4	11.69	11.65	3.4	9,888	0.03%
2023/04/18	7.3	11.70	1	11.76	11.71	6.3	9,851	0.06%
2023/04/17	1.4	11.79	14	11.80	11.80	-12.6	9,777	-0.13%
2023/04/14	4	11.71	2	11.78	11.78	2	9,748	0.02%
2023/04/13	9	11.73	21	11.76	11.71	-12.1	9,738	-0.12%
2023/04/12	3	11.77	2	11.78	11.81	1	9,679	0.01%
2023/04/11	0	0.00	23	11.74	11.76	-23	9,639	-0.24%
2023/04/10	0.2	11.81	6	11.70	11.72	-5.8	9,713	-0.06%
2023/04/07	6	11.69	10	11.71	11.70	-4	9,695	-0.04%
2023/04/06	14.2	11.64	10	11.60	11.63	4.2	9,694	0.04%
2023/03/31	2	11.74	0	0.00	11.71	2	9,670	0.02%
2023/03/30	3.5	11.62	0	0.00	11.65	3.5	9,635	0.04%
2023/03/29	7.8	11.59	5	11.56	11.56	2.8	9,610	0.03%
2023/03/28	10.7	11.66	0	0.00	11.61	10.7	9,700	0.11%
2023/03/27	1	11.74	4	11.76	11.75	-3	9,645	-0.03%
2023/03/24	14	11.72	3	11.74	11.75	11	9,634	0.11%
2023/03/23	2	11.72	4	11.70	11.73	-2	9,604	-0.02%
2023/03/22	3	11.68	41	11.69	11.71	-38	9,578	-0.40%
2023/03/21	11	11.65	31.2	11.60	11.60	-20.2	9,550	-0.21%
2023/03/20	3	11.58	0	0.00	11.59	3	9,558	0.03%
2023/03/17	10	11.57	0	0.00	11.59	10	9,502	0.11%
2023/03/16	12	11.43	100	11.46	11.42	-88	9,523	-0.92%
2023/03/15	0.8	11.64	0	0.00	11.52	0.8	9,458	0.01%
2023/03/14	9	11.54	25	11.55	11.53	-16	9,464	-0.17%
2023/03/13	5	11.56	51	11.53	11.64	-46	9,410	-0.49%
2023/03/10	28.4	11.68	10	11.71	11.65	18.4	9,297	0.20%
2023/03/09	9	11.81	0	0.00	11.79	9	9,268	0.10%
2023/03/08	35	11.71	10	11.73	11.76	25	9,189	0.27%
2023/03/07	18	11.77	0	0.00	11.81	18	9,021	0.20%
2023/03/06	2	11.71	4	11.72	11.73	-2	8,917	-0.02%
2023/03/03	2	11.56	0	0.00	11.57	2	8,950	0.02%
2023/03/02	2	11.46	0	0.00	11.46	2	8,937	0.02%
2023/03/01	4	11.35	31	11.37	11.38	-27	8,831	-0.31%
2023/02/24	5	11.36	10	11.43	11.37	-5	8,748	-0.06%
2023/02/23	180	11.34	179	11.36	11.36	1	8,633	0.01%	大買/大賣/
2023/02/22	11.5	11.18	0	0.00	11.18	11.5	8,537	0.13%
2023/02/21	2.2	11.27	2	11.26	11.27	0.2	8,598	0.00%
2023/02/20	3.1	11.16	16	11.16	11.14	-13	8,705	-0.15%
2023/02/17	32.7	11.09	1	11.09	11.08	31.7	8,811	0.36%
2023/02/16	40	11.14	14	11.16	11.16	26	8,839	0.29%
2023/02/15	9.6	11.24	0	0.00	11.21	9.6	8,922	0.11%
2023/02/14	2	11.29	11	11.24	11.31	-9	8,802	-0.10%
2023/02/13	4	11.21	0	0.00	11.19	4	8,832	0.05%
2023/02/10	10.5	11.29	1	11.30	11.29	9.5	8,742	0.11%
2023/02/09	12	11.34	1	11.37	11.35	11	8,739	0.13%
2023/02/08	5	11.38	8	11.39	11.37	-3	8,723	-0.03%
2023/02/07	26	11.21	64	11.21	11.21	-38	8,607	-0.44%
2023/02/06	6	11.20	281	11.23	11.17	-275	8,641	-3.18%	大賣/鉅額交易
2023/02/03	167	11.33	2	11.30	11.33	165	8,423	1.96%	大買/鉅額交易
2023/02/02	139	11.24	11.1	11.25	11.28	127.9	8,158	1.57%	大買/鉅額交易
2023/02/01	4	11.09	9	11.08	11.10	-5	7,892	-0.06%
2023/01/31	3.1	11.02	0	0.00	11.00	3.1	7,823	0.04%
2023/01/30	13	10.92	443	10.92	11.00	-430	7,671	-5.61%	大賣/鉅額交易
2023/01/17	2	10.74	2	10.72	10.75	0	7,516	0.00%
2023/01/16	0.2	10.73	0	0.00	10.71	0.2	7,590	0.00%
2023/01/13	13.2	10.73	1	10.74	10.72	12.2	7,581	0.16%
2023/01/12	33.7	10.78	0	0.00	10.76	33.7	7,579	0.44%
2023/01/11	4.7	10.84	15	10.83	10.84	-10.3	7,624	-0.14%
2023/01/10	3	10.79	0	0.00	10.81	3	7,690	0.04%
2023/01/09	337	10.72	30	10.78	10.78	307	7,844	3.91%	大買/鉅額交易
2023/01/06	77	10.58	0.1	10.55	10.60	76.9	7,836	0.98%
2023/01/05	0.1	10.52	0	0.00	10.45	0.1	7,990	0.00%
2023/01/04	1.1	10.42	0	0.00	10.42	1.1	8,121	0.01%
2023/01/03	0	0.00	1	10.46	10.46	-1	8,373	-0.01%
2022/12/30	2	10.39	0	0.00	10.39	2	8,411	0.02%
2022/12/29	8.6	10.28	0	0.00	10.36	8.6	8,441	0.10%
2022/12/28	33.2	10.43	0	0.00	10.35	33.2	8,490	0.39%
2022/12/27	8.1	10.59	2	10.57	10.57	6.1	8,429	0.07%
2022/12/26	4	10.53	5	10.55	10.52	-1	8,520	-0.01%
2022/12/23	5.1	10.58	0	0.00	10.58	5.1	8,775	0.06%
2022/12/22	0.5	10.69	2	10.66	10.68	-1.6	9,040	-0.02%
2022/12/21	0	0.00	83	10.48	10.51	-83	9,542	-0.87%
2022/12/20	70.3	10.62	2	10.50	10.48	68.3	9,732	0.70%
2022/12/19	12	10.66	0	0.00	10.64	12	10,107	0.12%
2022/12/16	4.6	10.68	0	0.00	10.71	4.6	10,245	0.04%
2022/12/15	3	10.80	20	10.81	10.81	-17	10,453	-0.16%
2022/12/14	2	10.76	6	10.75	10.76	-4	10,616	-0.04%
2022/12/13	6.1	10.70	32	10.70	10.67	-25.9	10,709	-0.24%
2022/12/12	6	10.66	0	0.00	10.70	6	10,881	0.06%
2022/12/09	41.1	10.72	0	0.00	10.72	41.1	10,987	0.37%
2022/12/08	8	10.67	22	10.60	10.65	-14	11,090	-0.13%
2022/12/07	52	10.80	0	0.00	10.68	52	11,147	0.47%
2022/12/06	2.5	10.84	0	0.00	10.80	2.5	11,202	0.02%
2022/12/05	3	11.00	1	11.00	10.97	2	11,234	0.02%
2022/12/02	2.1	10.95	2	10.98	10.95	0.1	11,256	0.00%
2022/12/01	4	10.96	1	10.98	10.97	3	11,376	0.03%
2022/11/30	30	10.78	4	10.84	10.87	26	11,397	0.23%
2022/11/29	8	10.72	0	0.00	10.77	8	11,505	0.07%
2022/11/28	1.1	10.75	0	0.00	10.74	1.1	11,658	0.01%
2022/11/25	4	10.82	0	0.00	10.78	4	11,927	0.03%
2022/11/24	0	0.00	30	10.75	10.81	-30	11,832	-0.25%
2022/11/23	0	0.00	2	10.66	10.68	-2	11,854	-0.02%
2022/11/22	1	10.60	0	0.00	10.60	1	12,244	0.01%
2022/11/21	6	10.68	0	0.00	10.63	6	12,353	0.05%
2022/11/18	25	10.74	5	10.70	10.68	20	12,449	0.16%
2022/11/17	1.1	10.64	0	0.00	10.71	1.1	12,690	0.01%
2022/11/16	5.2	10.64	38	10.65	10.68	-32.8	13,079	-0.25%
2022/11/15	43.3	10.74	54	10.73	10.75	-10.7	13,331	-0.08%
2022/11/14	8	10.67	7.1	10.66	10.70	0.9	13,468	0.01%
2022/11/11	0.3	10.58	48	10.54	10.58	-47.7	13,779	-0.35%
2022/11/10	1	10.35	0.3	10.37	10.35	0.7	15,104	0.00%
2022/11/09	18.8	10.34	0	0.00	10.37	18.8	15,946	0.12%
2022/11/08	0.1	10.27	1	10.31	10.27	-0.9	16,913	-0.01%
2022/11/07	92	10.11	32	10.15	10.22	60	17,373	0.35%
2022/11/04	5	10.00	0	0.00	10.04	5	17,530	0.03%
2022/11/03	3	9.89	5.8	9.89	9.98	-2.8	17,736	-0.02%
2022/11/02	4	9.93	0	0.00	9.96	4	17,980	0.02%
2022/11/01	32	9.88	15	9.86	9.89	17	18,169	0.09%
2022/10/31	7.3	9.83	4	9.82	9.82	3.3	18,451	0.02%
2022/10/28	3.8	9.81	1	9.83	9.77	2.8	18,832	0.01%
2022/10/27	152	9.86	0	0.00	9.85	152	19,951	0.76%	大買/鉅額交易
2022/10/26	1.5	9.74	0	0.00	9.77	1.5	21,434	0.01%
2022/10/25	4.1	9.73	51	9.76	9.73	-46.9	21,435	-0.22%
2022/10/24	5	9.85	0	0.00	9.82	5	21,347	0.02%
2022/10/21	3	9.80	1	9.85	9.79	2	21,303	0.01%
2022/10/20	9	9.75	107	9.70	9.83	-98	21,277	-0.46%	大賣/
2022/10/19	104	9.98	1	9.93	9.90	103	21,231	0.49%	大買/鉅額交易
2022/10/18	20	9.85	2	9.88	9.89	18	21,185	0.08%
2022/10/17	13	9.64	105	9.56	9.75	-92	21,196	-0.43%	大賣/
2022/10/14	84	9.84	1.3	9.83	9.78	82.7	21,057	0.39%
2022/10/13	27.5	9.72	16	9.65	9.65	11.5	21,031	0.05%
2022/10/12	13	9.83	0	0.00	9.86	13	20,866	0.06%
2022/10/11	18.3	9.87	2	9.87	9.87	16.3	20,827	0.08%
2022/10/07	19.5	10.11	0	0.00	10.07	19.5	20,655	0.09%
2022/10/06	61.2	10.25	30	10.26	10.22	31.2	20,616	0.15%
2022/10/05	125	10.24	82	10.21	10.22	43	20,674	0.21%	大買/
2022/10/04	7.5	10.10	17	10.14	10.15	-9.5	20,661	-0.05%
2022/10/03	13.2	9.91	16	9.89	9.92	-2.8	20,582	-0.01%
2022/09/30	32	9.93	13	9.91	9.97	19	20,603	0.09%
2022/09/29	42.4	10.02	13	10.03	10.00	29.4	20,423	0.14%
2022/09/28	41.3	10.02	104	10.00	9.96	-62.7	20,229	-0.31%	大賣/
2022/09/27	10	10.19	153	10.17	10.21	-143	19,811	-0.72%	大賣/鉅額交易
2022/09/26	36.1	10.29	102	10.26	10.23	-66	19,874	-0.33%	大賣/
2022/09/23	34.6	10.51	0	0.00	10.52	34.6	19,643	0.18%
2022/09/22	13.4	10.52	0	0.00	10.55	13.4	19,670	0.07%
2022/09/21	14.4	10.66	1	10.69	10.63	13.4	19,471	0.07%
2022/09/20	11	10.76	4	10.75	10.76	7	19,344	0.04%
2022/09/19	20.2	10.79	0	0.00	10.77	20.2	19,293	0.10%
2022/09/16	18.8	10.88	10	10.85	10.85	8.8	19,181	0.05%
2022/09/15	39.5	10.83	2	10.90	10.95	37.5	19,226	0.20%
2022/09/14	34.1	10.82	52	10.70	10.82	-18	19,211	-0.09%
2022/09/13	20	10.96	6	10.94	10.95	14	19,170	0.07%
2022/09/12	1	10.87	11	10.86	10.86	-10	19,251	-0.05%
2022/09/08	12	10.60	5	10.56	10.71	7	19,271	0.04%
2022/09/07	36.1	10.50	51	10.50	10.50	-14.9	19,231	-0.08%
2022/09/06	32.9	10.64	5	10.62	10.63	27.9	19,057	0.15%
2022/09/05	12.1	10.69	29	10.70	10.67	-16.9	18,906	-0.09%
2022/09/02	9	10.72	0	0.00	10.71	9	18,827	0.05%
2022/09/01	23.1	10.75	0	0.00	10.75	23.1	18,673	0.12%
2022/08/31	1	10.91	1	10.91	10.91	0	18,331	0.00%
2022/08/30	5	10.84	4	10.79	10.87	1	18,236	0.01%
2022/08/29	19	10.80	50	10.77	10.79	-31	18,128	-0.17%
2022/08/26	12	11.02	4.5	11.01	11.02	7.5	17,757	0.04%
2022/08/25	13.1	10.92	0	0.00	10.94	13.1	17,636	0.07%
2022/08/24	60	10.89	1	10.85	10.85	59	17,585	0.34%
2022/08/23	63.2	10.91	43	10.92	10.90	20.2	17,298	0.12%
2022/08/22	75.2	11.00	0	0.00	10.99	75.2	16,802	0.45%
2022/08/19	57	11.08	0	0.00	11.05	57	16,416	0.35%
2022/08/18	62	11.00	0	0.00	11.03	62	16,155	0.38%
2022/08/17	234.2	11.03	0	0.00	11.03	234.2	15,765	1.49%	大買/鉅額交易
2022/08/16	53.5	11.38	0	0.00	11.38	53.5	14,340	0.37%
2022/08/15	100	12.45	14	12.49	12.50	86	13,429	0.64%
2022/08/12	87.2	12.25	12.5	12.26	12.28	74.7	12,382	0.60%
2022/08/11	53	12.23	43	12.23	12.28	10	11,914	0.08%
2022/08/10	26.5	12.13	0	0.00	12.14	26.5	11,705	0.23%
2022/08/09	5	12.12	5	12.13	12.15	0	11,479	0.00%
2022/08/08	11.1	12.12	10	12.15	12.19	1.1	11,267	0.01%
2022/08/05	121	12.26	3	12.22	12.21	118	11,050	1.07%	大買/鉅額交易
2022/08/04	18	12.06	10	12.06	12.10	8	11,005	0.07%
2022/08/03	48	12.22	222	12.12	12.23	-174	10,744	-1.62%	大賣/鉅額交易
2022/08/02	117.2	12.37	26	12.51	12.64	91.2	9,763	0.93%	大買/
2022/08/01	1	11.73	2	11.74	11.74	-1	8,471	-0.01%
2022/07/29	7	11.65	4	11.65	11.65	3	8,556	0.04%
2022/07/28	0	0.00	1	11.59	11.57	-1	8,586	-0.01%
2022/07/27	1	11.58	1	11.48	11.58	0	8,556	0.00%
2022/07/26	3	11.58	0	0.00	11.57	3	8,613	0.03%
2022/07/25	4	11.69	5	11.69	11.69	-1	8,672	-0.01%
2022/07/22	0	0.00	3	11.69	11.70	-3	8,741	-0.03%
2022/07/20	2.1	11.69	0	0.00	11.66	2.1	9,157	0.02%
2022/07/19	3	11.56	0	0.00	11.56	3	9,625	0.03%
2022/07/18	3.1	11.52	1	11.53	11.56	2.1	9,807	0.02%
2022/07/15	3	11.37	1	11.37	11.37	2	9,824	0.02%
2022/07/14	0	0.00	25	11.45	11.42	-25	9,895	-0.25%
2022/07/13	26	11.43	14	11.42	11.41	12	9,953	0.12%
2022/07/12	4	11.20	2	11.15	11.15	2	10,204	0.02%
2022/07/08	0	0.00	1	11.52	11.49	-1	10,320	-0.01%
2022/07/07	2	11.26	32	11.31	11.39	-30	10,358	-0.29%
2022/07/06	6.3	11.38	25	11.30	11.25	-18.7	10,648	-0.18%
2022/07/05	8	11.59	3	11.69	11.62	5	11,262	0.04%
2022/07/04	2	11.67	40	11.61	11.60	-38	11,371	-0.33%
2022/07/01	15	11.77	30	11.94	11.69	-15	11,771	-0.13%
2022/06/30	12	12.05	7	12.04	12.01	5	11,729	0.04%
2022/06/29	1	12.34	13	12.33	12.32	-12	11,738	-0.10%
2022/06/28	1	12.47	0	0.00	12.44	1	11,762	0.01%
2022/06/27	0	0.00	4	12.60	12.56	-4	11,797	-0.03%
2022/06/24	1	12.50	2	12.55	12.44	-1	11,843	-0.01%
2022/06/23	5.5	12.46	100	12.49	12.42	-94.5	12,052	-0.78%
2022/06/22	3	12.68	102	12.69	12.57	-99	12,009	-0.82%	大賣/
2022/06/20	10.5	12.72	9	12.68	12.57	1.5	12,043	0.01%
2022/06/17	75.6	12.84	6	12.87	12.86	69.6	11,860	0.59%
2022/06/16	6	13.09	10	13.13	12.96	-4	11,842	-0.03%
2022/06/15	2.3	13.13	0	0.00	13.09	2.3	11,843	0.02%
2022/06/14	1	13.05	0	0.00	13.14	1	12,037	0.01%
2022/06/13	6.1	13.13	0	0.00	13.15	6.1	12,258	0.05%
2022/06/10	11.1	13.40	0	0.00	13.41	11.1	12,446	0.09%
2022/06/09	1	13.47	0	0.00	13.47	1	12,650	0.01%
2022/06/08	3.1	13.53	5	13.55	13.51	-1.9	12,824	-0.01%
2022/06/07	1	13.49	0	0.00	13.44	1	13,126	0.01%
2022/06/06	0.1	13.54	0	0.00	13.51	0.1	13,322	0.00%
2022/06/02	9	13.46	2	13.50	13.48	7	14,165	0.05%
2022/06/01	8	13.56	11	13.55	13.54	-3	15,123	-0.02%
2022/05/31	0	0.00	11	13.47	13.50	-11	15,286	-0.07%
2022/05/30	1	13.30	28	13.35	13.39	-27	15,524	-0.17%
2022/05/27	5	13.14	2	13.09	13.15	3	15,641	0.02%
2022/05/26	3	13.06	0	0.00	12.96	3	15,962	0.02%
2022/05/25	2	12.95	0	0.00	13.03	2	16,225	0.01%
2022/05/24	4	12.96	0	0.00	12.94	4	16,892	0.02%
2022/05/23	2	13.02	0	0.00	13.02	2	16,978	0.01%
2022/05/20	1	13.07	1.6	13.05	13.07	-0.6	17,528	0.00%
2022/05/19	5	12.97	4	12.99	13.00	1	17,846	0.01%
2022/05/18	40	13.09	4	13.10	13.17	36	18,042	0.20%
2022/05/17	24	13.03	0	0.00	13.03	24	18,177	0.13%
2022/05/16	2	12.96	6	13.08	13.04	-4	18,336	-0.02%
2022/05/13	7.1	12.99	61	12.97	12.99	-54	18,403	-0.29%
2022/05/12	23.3	13.02	0	0.00	12.94	23.3	18,659	0.13%
2022/05/11	6.5	13.17	1	13.14	13.15	5.5	18,513	0.03%
2022/05/10	14	13.19	3	13.25	13.28	11	18,627	0.06%
2022/05/09	19.1	13.34	18	13.35	13.31	1.1	18,728	0.01%
2022/05/06	4.6	13.60	0	0.00	13.64	4.6	18,773	0.02%
2022/05/05	7.5	13.84	2	13.88	13.84	5.5	19,043	0.03%
2022/05/04	0.5	13.77	5	13.75	13.77	-4.5	19,436	-0.02%
2022/05/03	6	13.68	4	13.72	13.74	2	20,681	0.01%
2022/04/29	5	13.79	48	13.77	13.77	-43	21,707	-0.20%
2022/04/28	9	13.59	11	13.59	13.68	-2	23,029	-0.01%
2022/04/27	32.8	13.50	0	0.00	13.54	32.8	23,211	0.14%
2022/04/26	24	13.81	1	13.86	13.78	23	23,416	0.10%
2022/04/25	88.3	13.88	5	13.91	13.83	83.3	23,514	0.35%
2022/04/22	15	14.16	2	14.20	14.22	13	23,337	0.06%
2022/04/21	43	14.33	0	0.00	14.31	43	24,345	0.18%
2022/04/20	53	14.30	5	14.30	14.29	48	24,646	0.19%
2022/04/19	6	14.33	0	0.00	14.30	6	25,087	0.02%
2022/04/18	18.5	14.22	3	14.24	14.22	15.5	25,611	0.06%
2022/04/15	25.7	14.36	16	14.33	14.36	9.7	25,950	0.04%
2022/04/14	34	14.46	13.5	14.47	14.45	20.5	26,717	0.08%
2022/04/13	14	14.41	2	14.43	14.46	12	27,358	0.04%
2022/04/12	54.1	14.28	0	0.00	14.31	54.1	27,514	0.20%
2022/04/11	60.6	14.42	0	0.00	14.35	60.6	27,609	0.22%
2022/04/08	32	14.54	0	0.00	14.57	32	27,779	0.12%
2022/04/07	95.5	14.61	1	14.60	14.52	94.5	27,919	0.34%
2022/04/06	63.7	14.70	1	14.71	14.74	62.7	27,521	0.23%
2022/04/01	24	14.73	3	14.76	14.80	21	27,782	0.08%
2022/03/31	6.2	14.85	0	0.00	14.85	6.2	28,116	0.02%
2022/03/30	102.2	14.88	3	14.92	14.91	99.2	29,083	0.34%	大買/
2022/03/29	12.7	14.86	2	14.91	14.87	10.7	30,711	0.03%
2022/03/28	22	14.79	3	14.83	14.88	19	34,090	0.06%
2022/03/25	9	14.94	3	14.99	14.94	6	34,303	0.02%
2022/03/24	5	14.99	2.7	14.99	15.00	2.3	34,683	0.01%
2022/03/23	0.2	15.03	2	15.03	15.03	-1.8	35,158	-0.01%
2022/03/22	3	15.03	0	0.00	15.00	3	35,562	0.01%
2022/03/21	3	15.05	6	15.05	15.02	-3	36,100	-0.01%
2022/03/18	4	15.00	5	15.01	15.02	-1	36,552	0.00%
2022/03/17	0.8	15.00	3	15.02	15.04	-2.2	37,097	-0.01%
2022/03/16	7	14.84	0	0.00	14.84	7	37,462	0.02%
2022/03/15	16	14.95	0	0.00	14.90	16	37,772	0.04%
2022/03/14	3.2	15.05	39	15.03	15.08	-35.8	38,124	-0.09%
2022/03/11	8	14.98	1	14.99	14.96	7	38,554	0.02%
2022/03/10	2	14.97	22	15.01	15.01	-20	39,065	-0.05%
2022/03/09	26.7	14.63	5	14.65	14.67	21.7	39,452	0.06%
2022/03/08	79.4	14.59	15	14.53	14.50	64.4	39,964	0.16%
2022/03/07	73.9	14.82	3	14.77	14.80	70.9	39,616	0.18%
2022/03/04	17.5	15.13	47	15.18	15.10	-29.5	39,116	-0.08%
2022/03/03	1	15.21	91	15.22	15.20	-90	39,639	-0.23%
2022/03/02	6.1	15.12	21	15.05	15.15	-14.9	40,119	-0.04%
2022/03/01	4.5	15.13	38	15.14	15.16	-33.5	40,812	-0.08%
2022/02/25	144	14.96	84	14.90	14.94	60	41,173	0.15%	大買/
2022/02/24	71	14.97	141	14.95	14.90	-70	41,669	-0.17%	大賣/
2022/02/23	7.2	15.11	7	15.16	15.17	0.2	41,549	0.00%
2022/02/22	52.3	14.99	2	15.02	15.05	50.3	42,303	0.12%
2022/02/21	34	15.17	64	15.18	15.25	-30	42,411	-0.07%
2022/02/18	55	15.06	49	15.14	15.14	6	42,931	0.01%
2022/02/17	32	15.10	4	15.08	15.06	28	43,607	0.06%
2022/02/16	21	15.04	4	15.04	15.05	17	44,456	0.04%
2022/02/15	37	14.96	17	14.97	14.92	20	45,362	0.04%
2022/02/14	16.1	14.90	0	0.00	14.93	16.1	46,382	0.03%
2022/02/11	28	15.06	10	15.04	15.06	18	47,122	0.04%
2022/02/10	15	15.12	8	15.09	15.12	7	48,368	0.01%
2022/02/09	18	15.06	3	15.03	15.09	15	49,433	0.03%
2022/02/08	17	14.89	32	14.88	14.91	-15	50,559	-0.03%
2022/02/07	9	14.60	50	14.76	14.76	-41	51,755	-0.08%
2022/01/26	74.1	14.47	20	14.44	14.45	54.1	52,789	0.10%
2022/01/25	158.2	14.48	8	14.41	14.40	150.2	53,692	0.28%	大買/鉅額交易
2022/01/24	112.6	14.57	138	14.49	14.60	-25.4	52,605	-0.05%	大買/大賣/
2022/01/21	151.2	14.85	0	0.00	14.81	151.2	51,823	0.29%	大買/鉅額交易
2022/01/20	15	14.96	4	14.96	14.97	11	50,100	0.02%
2022/01/19	36.7	14.96	11	15.00	14.95	25.7	51,588	0.05%
2022/01/18	59	15.06	0	0.00	15.03	59	52,320	0.11%
2022/01/17	22	14.96	0	0.00	14.98	22	53,986	0.04%
2022/01/14	85.1	14.97	29	14.99	14.98	56.1	55,676	0.10%
2022/01/13	251	15.06	4	15.06	15.05	247	54,319	0.45%	大買/鉅額交易
2022/01/12	95.1	15.06	3	15.04	15.05	92.1	56,033	0.16%
2022/01/11	47	15.08	7	15.07	15.08	40	57,280	0.07%
2022/01/10	119.5	15.08	8	15.09	15.09	111.5	58,659	0.19%	大買/鉅額交易
2022/01/07	94.2	15.16	47	15.21	15.15	47.2	59,872	0.08%
2022/01/06	22.2	15.25	19	15.25	15.25	3.2	59,994	0.01%
2022/01/05	131	15.31	2	15.31	15.29	129	61,521	0.21%	大買/鉅額交易
2022/01/04	41.5	15.29	6	15.31	15.32	35.5	65,853	0.05%
2022/01/03	65	15.34	14	15.32	15.29	51	70,130	0.07%
2021/12/30	71	15.40	10	15.40	15.41	61	72,010	0.08%
2021/12/29	43	15.37	4	15.37	15.39	39	79,814	0.05%
2021/12/28	52	15.35	36	15.35	15.35	16	91,972	0.02%
2021/12/27	110	15.29	20	15.30	15.29	90	106,629	0.08%	大買/
2021/12/24	210.1	15.27	55	15.29	15.24	155.1	130,107	0.12%	大買/鉅額交易
2021/12/23	163.3	15.32	59	15.30	15.28	104.3	161,508	0.06%	大買/鉅額交易
2021/12/22	323.2	15.49	301	15.46	15.42	22.2	214,812	0.01%	大買/大賣/