富邦特選高股息30 (00900)-玉山-南京東路券商分點個股進出

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
16.84
漲跌
▲0.01
漲幅
+0.06%
成交量
7,844張
產業
上市0.00%
317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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	0	0.00	1	16.87	16.84	-1	11,460	-0.01%
2024/06/25	0	0.00	4	16.78	16.83	-4	11,847	-0.03%
2024/06/24	0.3	17.05	1	16.78	16.84	-0.7	12,148	-0.01%
2024/06/21	0.2	17.07	0	0.00	17.07	0.2	12,371	0.00%
2024/06/20	0	0.00	5.2	17.12	17.14	-5.2	12,578	-0.04%
2024/06/19	0	0.00	6	17.02	17.05	-6	12,955	-0.05%
2024/06/18	0	0.00	0.6	16.88	16.90	-0.6	13,184	0.00%
2024/06/17	1	16.73	10	16.68	16.74	-9	13,676	-0.07%
2024/06/14	0.3	16.66	11.6	16.68	16.68	-11.3	14,465	-0.08%
2024/06/13	0.2	16.67	2	16.60	16.66	-1.8	14,800	-0.01%
2024/06/12	0.3	16.45	2	16.51	16.51	-1.7	14,970	-0.01%
2024/06/11	4.6	16.51	3.1	16.57	16.46	1.5	15,403	0.01%
2024/06/07	0.2	16.56	6.1	16.55	16.56	-5.9	16,119	-0.04%
2024/06/06	0	0.00	20	16.50	16.48	-20	16,720	-0.12%
2024/06/05	0.1	16.33	11.3	16.35	16.34	-11.2	17,097	-0.07%
2024/06/04	6	16.20	0	0.00	16.26	6	18,676	0.03%
2024/06/03	0	0.00	0.1	16.35	16.33	-0.1	19,743	0.00%
2024/05/31	0	0.00	1	16.38	16.21	-1	20,117	0.00%
2024/05/30	0	0.00	60	16.20	16.24	-60	20,425	-0.29%
2024/05/29	0.5	16.36	4	16.39	16.32	-3.5	20,858	-0.02%
2024/05/28	2	16.42	6	16.48	16.42	-4	21,119	-0.02%
2024/05/27	0	0.00	21	16.44	16.43	-21	21,365	-0.10%
2024/05/23	1.3	16.15	0	0.00	16.17	1.3	21,847	0.01%
2024/05/22	0.2	16.18	1.1	16.16	16.19	-0.9	22,090	0.00%
2024/05/21	2	16.06	50	16.02	16.05	-48	22,401	-0.21%
2024/05/20	0	0.00	25	16.16	16.19	-25	22,589	-0.11%
2024/05/17	0	0.00	71	16.13	16.20	-71	22,940	-0.31%
2024/05/16	0.6	16.20	42.4	16.17	16.22	-41.8	23,031	-0.18%
2024/05/15	1	15.99	13.2	15.97	15.94	-12.2	22,769	-0.05%
2024/05/14	0.1	15.99	2.1	15.99	15.99	-2	22,848	-0.01%
2024/05/13	0.3	15.96	11.1	15.91	15.91	-10.8	22,857	-0.05%
2024/05/10	0.4	15.86	13.2	15.96	15.96	-12.9	22,924	-0.06%
2024/05/09	3	15.88	0	0.00	15.78	3	22,803	0.01%
2024/05/08	2.2	15.89	4	15.89	15.86	-1.8	22,827	-0.01%
2024/05/07	0.2	15.89	1	15.99	15.90	-0.9	22,841	0.00%
2024/05/06	3.1	15.93	3.1	15.95	15.91	0	22,687	0.00%
2024/05/03	1.5	15.86	7.6	15.87	15.75	-6.1	22,492	-0.03%
2024/05/02	1	15.68	3.1	15.69	15.79	-2.1	22,507	-0.01%
2024/04/30	1	15.62	7	15.63	15.60	-6	22,532	-0.03%
2024/04/29	0.2	15.64	1.3	15.64	15.67	-1.1	22,664	0.00%
2024/04/26	1	15.41	4	15.41	15.40	-3	22,711	-0.01%
2024/04/25	1	15.29	1	15.34	15.28	0	22,788	0.00%
2024/04/24	0	0.00	9	15.32	15.33	-9	22,862	-0.04%
2024/04/23	2.8	15.15	8	15.11	15.12	-5.2	22,964	-0.02%
2024/04/22	5.2	15.10	1	15.14	15.09	4.2	23,065	0.02%
2024/04/19	2.6	15.15	42.5	15.10	15.10	-39.9	22,928	-0.17%
2024/04/18	8.2	15.46	0.1	15.48	15.50	8.1	22,762	0.04%
2024/04/17	0	0.00	3.3	15.50	15.50	-3.3	22,766	-0.01%
2024/04/16	3	15.49	4.2	15.33	15.36	-1.2	22,781	-0.01%
2024/04/15	1.5	15.87	20	15.77	15.79	-18.5	22,618	-0.08%
2024/04/12	0	0.00	18	15.93	15.93	-18	22,705	-0.08%
2024/04/11	1	15.83	0.2	15.90	15.88	0.8	22,742	0.00%
2024/04/10	0.6	15.98	15.5	15.99	15.98	-14.9	22,821	-0.07%
2024/04/09	1.2	15.86	4	15.89	15.93	-2.8	22,919	-0.01%
2024/04/08	1.4	15.78	6.2	15.81	15.81	-4.8	23,003	-0.02%
2024/04/03	1.8	15.87	1	15.90	15.85	0.8	22,979	0.00%
2024/04/02	5	15.85	1	15.92	15.95	4	23,035	0.02%
2024/04/01	0.3	15.87	6	15.89	15.85	-5.7	23,075	-0.02%
2024/03/29	1	15.88	25	15.96	16.00	-24	23,220	-0.10%
2024/03/28	0	0.00	19.2	16.06	15.98	-19.2	23,050	-0.08%
2024/03/27	1	15.97	6.9	15.81	15.97	-5.9	22,725	-0.03%
2024/03/26	12.1	15.64	19	15.70	15.71	-6.9	22,496	-0.03%
2024/03/25	14	15.81	0.1	15.80	15.81	13.9	22,290	0.06%
2024/03/22	20	16.10	0	0.00	15.89	20	22,339	0.09%
2024/03/21	4	16.17	0	0.00	16.14	4	22,115	0.02%
2024/03/20	2.2	16.37	21.4	16.29	16.17	-19.2	22,115	-0.09%
2024/03/19	0	0.00	19.3	16.01	16.08	-19.3	22,138	-0.09%
2024/03/18	0	0.00	102.1	15.49	15.65	-102.1	21,633	-0.47%	大賣/鉅額交易
2024/03/15	6	15.60	30.1	15.57	15.46	-24.1	21,563	-0.11%
2024/03/14	0.1	15.72	7	15.74	15.74	-7	21,504	-0.03%
2024/03/13	1.4	15.92	15.4	15.87	16.06	-14	21,287	-0.07%
2024/03/12	1.1	15.74	17.2	15.64	15.73	-16.2	20,630	-0.08%
2024/03/11	3.4	15.30	20	15.29	15.30	-16.6	20,149	-0.08%
2024/03/08	0.6	15.42	49	15.40	15.36	-48.4	19,717	-0.25%
2024/03/07	0	15.00	35	15.08	15.18	-35	18,341	-0.19%
2024/03/06	5	14.75	8	14.75	14.82	-3	17,296	-0.02%
2024/03/05	6.1	14.66	7.4	14.64	14.71	-1.3	17,058	-0.01%
2024/03/04	11.6	14.50	22.2	14.50	14.58	-10.6	17,214	-0.06%
2024/03/01	10	14.42	24.6	14.43	14.40	-14.6	17,007	-0.09%
2024/02/29	0	0.00	9	14.34	14.37	-9	16,833	-0.05%
2024/02/27	2	14.35	5.2	14.34	14.34	-3.2	16,641	-0.02%
2024/02/26	0.1	14.38	4.8	14.36	14.44	-4.7	16,393	-0.03%
2024/02/23	0.4	14.33	18.7	14.36	14.31	-18.3	16,017	-0.11%
2024/02/22	10	14.26	19.2	14.23	14.30	-9.2	16,015	-0.06%
2024/02/21	4	14.10	34.3	14.12	14.10	-30.3	15,760	-0.19%
2024/02/20	6	14.03	3.6	14.03	14.05	2.4	15,657	0.02%
2024/02/19	3	13.77	6	13.85	13.87	-3	15,367	-0.02%
2024/02/16	1.8	13.76	2.2	13.79	13.77	-0.5	15,564	0.00%
2024/02/15	4.7	13.75	28	13.77	13.78	-23.3	15,549	-0.15%
2024/02/05	63.4	13.75	0	0.00	13.75	63.4	15,504	0.41%
2024/02/02	0.5	13.79	0	0.00	13.77	0.5	15,382	0.00%
2024/02/01	14.1	13.80	6	13.81	13.81	8.1	15,349	0.05%
2024/01/31	0	0.00	4.4	13.84	13.86	-4.4	15,552	-0.03%
2024/01/30	0	0.00	1.1	13.89	13.90	-1.1	15,572	-0.01%
2024/01/29	0	0.00	11	13.89	13.90	-11	15,695	-0.07%
2024/01/26	3	13.80	0	0.00	13.78	3	15,701	0.02%
2024/01/25	10	13.88	4.3	13.88	13.88	5.7	15,781	0.04%
2024/01/24	1	13.89	3	13.90	13.88	-2	15,660	-0.01%
2024/01/23	2.2	13.80	0	0.00	13.80	2.2	15,512	0.01%
2024/01/22	1.2	13.73	0	0.00	13.75	1.2	15,414	0.01%
2024/01/19	1.1	13.64	0	0.00	13.70	1.1	15,259	0.01%
2024/01/17	4.2	13.55	0	0.00	13.54	4.2	15,089	0.03%
2024/01/16	1.4	13.70	31	13.70	13.69	-29.7	15,016	-0.20%
2024/01/15	4.5	13.79	6	13.80	13.82	-1.5	14,975	-0.01%
2024/01/12	3	13.68	0	0.00	13.71	3	14,925	0.02%
2024/01/11	0.2	13.67	1	13.65	13.68	-0.8	14,856	-0.01%
2024/01/10	1.7	13.65	2	13.63	13.65	-0.3	14,983	0.00%
2024/01/09	3	13.69	1.6	13.70	13.68	1.4	14,911	0.01%
2024/01/08	1	13.76	6	13.79	13.75	-5	14,829	-0.03%
2024/01/05	2.3	13.72	80	13.72	13.71	-77.7	14,767	-0.53%
2024/01/04	2.2	13.70	1	13.71	13.72	1.2	14,841	0.01%
2024/01/03	3.8	13.71	0	0.00	13.70	3.8	14,925	0.03%
2024/01/02	3.3	13.78	0	0.00	13.82	3.3	14,776	0.02%
2023/12/29	9.2	13.76	5	13.73	13.78	4.2	14,727	0.03%
2023/12/28	2.3	13.79	1.2	13.78	13.76	1.1	14,762	0.01%
2023/12/27	0	0.00	1	13.85	13.83	-1	14,763	-0.01%
2023/12/26	0.1	13.75	44	13.76	13.77	-43.9	14,760	-0.30%
2023/12/25	30.9	13.72	12	13.70	13.67	18.9	14,577	0.13%
2023/12/22	1.4	13.77	3.2	13.79	13.78	-1.8	14,416	-0.01%
2023/12/21	3	13.75	0	0.00	13.78	3	14,378	0.02%
2023/12/20	5.8	13.80	5	13.80	13.84	0.8	14,312	0.01%
2023/12/19	13	13.75	14	13.74	13.81	-1	14,248	-0.01%
2023/12/18	4	13.90	5	13.88	13.91	-1	14,213	-0.01%
2023/12/15	20.3	13.94	21.8	13.95	13.92	-1.5	14,122	-0.01%
2023/12/14	2.3	13.81	118	13.86	13.87	-115.7	13,887	-0.83%	大賣/鉅額交易
2023/12/13	28.2	13.64	4.1	13.64	13.65	24.1	13,422	0.18%
2023/12/12	0.3	13.54	13	13.54	13.52	-12.7	13,314	-0.10%
2023/12/11	2.2	13.41	12.8	13.41	13.43	-10.6	13,246	-0.08%
2023/12/08	1.5	13.39	7	13.39	13.39	-5.5	13,116	-0.04%
2023/12/07	7.6	13.31	85	13.32	13.30	-77.4	12,911	-0.60%
2023/12/06	0.5	13.34	5	13.35	13.34	-4.5	12,981	-0.03%
2023/12/05	1.4	13.27	36	13.25	13.30	-34.6	12,870	-0.27%
2023/12/04	10	13.35	9	13.34	13.33	1	12,866	0.01%
2023/12/01	3	13.25	0	0.00	13.27	3	12,740	0.02%
2023/11/30	3.5	13.32	5	13.32	13.31	-1.5	12,852	-0.01%
2023/11/29	6	13.26	94	13.24	13.26	-88	12,812	-0.69%
2023/11/28	1	13.13	5.1	13.12	13.13	-4.1	12,354	-0.03%
2023/11/27	0.5	13.02	0	0.00	13.00	0.5	12,212	0.00%
2023/11/24	0	0.00	1.1	13.05	13.04	-1.1	12,229	-0.01%
2023/11/22	6.1	13.02	1	13.02	13.02	5.1	12,334	0.04%
2023/11/21	4.1	13.06	1	13.05	13.06	3.1	12,526	0.02%
2023/11/20	5.7	12.93	0	0.00	12.95	5.7	12,464	0.05%
2023/11/17	20	12.92	0	0.00	12.91	20	12,472	0.16%
2023/11/16	16.2	12.86	0	0.00	12.86	16.2	12,412	0.13%
2023/11/15	5.3	13.08	14.1	13.08	13.07	-8.8	12,366	-0.07%
2023/11/14	0.1	12.95	21	12.95	12.98	-20.9	12,311	-0.17%
2023/11/13	3.4	12.99	0.2	13.07	12.94	3.3	12,490	0.03%
2023/11/10	26.6	12.95	0	0.00	12.97	26.6	12,999	0.20%
2023/11/09	3	12.98	3	13.01	13.02	0	14,395	0.00%
2023/11/08	2.4	13.02	6	13.02	13.01	-3.6	16,068	-0.02%
2023/11/07	3	12.89	0	0.00	12.92	3	16,798	0.02%
2023/11/06	0.5	12.93	4.4	12.92	12.92	-3.9	18,038	-0.02%
2023/11/03	1	12.80	8.2	12.80	12.81	-7.2	18,940	-0.04%
2023/11/02	2.1	12.73	2	12.75	12.75	0.1	20,345	0.00%
2023/11/01	0	0.00	2	12.56	12.58	-2	20,788	-0.01%
2023/10/31	0.1	12.56	0	0.00	12.43	0.1	21,629	0.00%
2023/10/27	1.1	12.45	0	0.00	12.47	1.1	23,132	0.00%
2023/10/26	3	12.43	3	12.45	12.42	0	23,571	0.00%
2023/10/25	6	12.61	0	0.00	12.60	6	23,771	0.03%
2023/10/24	12	12.47	0.1	12.59	12.54	11.9	23,950	0.05%
2023/10/23	1.4	12.46	0.8	12.46	12.42	0.6	23,954	0.00%
2023/10/20	3.6	12.53	0	0.00	12.54	3.6	24,038	0.01%
2023/10/19	2.1	12.56	0	0.00	12.62	2.1	24,099	0.01%
2023/10/18	7.4	12.62	0	0.00	12.59	7.4	24,192	0.03%
2023/10/17	12	12.80	1	12.80	12.74	11	24,095	0.05%
2023/10/16	1.7	12.79	10	12.80	12.78	-8.3	24,264	-0.03%
2023/10/13	1.7	12.83	1	12.85	12.85	0.7	24,659	0.00%
2023/10/12	0.3	12.90	10	12.85	12.91	-9.8	24,937	-0.04%
2023/10/11	1.4	12.86	3.7	12.85	12.84	-2.3	25,292	-0.01%
2023/10/06	1	12.72	0	0.00	12.75	1	25,545	0.00%
2023/10/05	0.2	12.72	0	0.00	12.71	0.2	25,752	0.00%
2023/10/04	1.3	12.54	0	0.00	12.60	1.3	25,819	0.00%
2023/10/03	2.2	12.72	0	0.00	12.70	2.2	25,752	0.01%
2023/10/02	0.1	12.77	16.1	12.70	12.76	-16	25,771	-0.06%
2023/09/28	5	12.58	1	12.64	12.62	4	25,770	0.02%
2023/09/27	4.3	12.52	5.4	12.50	12.55	-1.2	25,830	0.00%
2023/09/26	15.1	12.64	0	0.00	12.57	15.1	26,103	0.06%
2023/09/25	0.3	12.68	3	12.63	12.67	-2.7	26,236	-0.01%
2023/09/22	5.3	12.47	10.3	12.52	12.58	-5.1	26,257	-0.02%
2023/09/21	12.5	12.53	1	12.64	12.52	11.5	26,349	0.04%
2023/09/20	12.8	12.75	0	0.00	12.68	12.8	26,289	0.05%
2023/09/19	2.8	12.79	2	12.78	12.76	0.8	26,388	0.00%
2023/09/18	24.3	12.80	11	12.81	12.81	13.3	26,396	0.05%
2023/09/15	6.6	12.82	33	12.84	12.86	-26.4	26,480	-0.10%
2023/09/14	0.3	12.77	3	12.75	12.77	-2.7	26,393	-0.01%
2023/09/13	110.5	12.59	217	12.59	12.62	-106.5	26,299	-0.40%	大買/大賣/鉅額交易
2023/09/12	2.6	12.54	4	12.58	12.58	-1.4	26,385	-0.01%
2023/09/11	6.6	12.51	63	12.59	12.52	-56.4	26,478	-0.21%
2023/09/08	1.2	12.58	20	12.61	12.61	-18.8	26,418	-0.07%
2023/09/07	1	12.62	102	12.64	12.62	-101	26,526	-0.38%	大賣/鉅額交易
2023/09/06	2.1	12.65	3	12.67	12.67	-1	26,572	0.00%
2023/09/05	1.3	12.57	5	12.64	12.66	-3.7	26,641	-0.01%
2023/09/04	2	12.52	2	12.52	12.56	0	26,588	0.00%
2023/09/01	2.4	12.52	0	0.00	12.51	2.4	26,540	0.01%
2023/08/31	0.3	12.52	11	12.50	12.52	-10.7	26,575	-0.04%
2023/08/30	13.2	12.51	5	12.51	12.51	8.2	26,616	0.03%
2023/08/29	6.5	12.37	0	0.00	12.43	6.5	26,940	0.02%
2023/08/28	1.5	12.35	12	12.35	12.36	-10.5	26,906	-0.04%
2023/08/25	24.5	12.37	10	12.40	12.38	14.5	26,873	0.05%
2023/08/24	88.7	12.54	0	0.00	12.52	88.7	26,757	0.33%
2023/08/23	12.3	12.41	3	12.47	12.47	9.3	26,778	0.03%
2023/08/22	21.6	12.41	0.3	12.42	12.40	21.3	26,801	0.08%
2023/08/21	3.4	12.45	29	12.40	12.40	-25.6	26,836	-0.10%
2023/08/18	8.8	12.41	5	12.41	12.40	3.8	26,768	0.01%
2023/08/17	25.1	12.36	1	12.36	12.51	24.1	26,433	0.09%
2023/08/16	18.1	12.45	1.1	12.46	12.48	16.9	26,149	0.06%
2023/08/15	105.3	13.14	8	13.16	13.16	97.3	25,533	0.38%	大買/
2023/08/14	93.2	13.03	0	0.00	12.98	93.2	24,149	0.39%
2023/08/11	25.2	13.11	2	13.17	13.09	23.2	22,424	0.10%
2023/08/10	67.2	13.08	41	13.07	13.08	26.2	21,483	0.12%
2023/08/09	23.5	13.33	0	0.00	13.30	23.5	20,217	0.12%
2023/08/08	45.9	13.41	0	0.00	13.38	45.9	19,182	0.24%
2023/08/07	106.8	13.37	0	0.00	13.52	106.8	17,682	0.60%	大買/鉅額交易
2023/08/04	36.2	13.26	2	13.23	13.30	34.2	17,109	0.20%
2023/08/02	102.6	13.42	5	13.30	13.30	97.6	16,276	0.60%	大買/
2023/08/01	0.5	13.54	0	0.00	13.59	0.5	14,944	0.00%
2023/07/31	31.1	13.81	0.1	13.65	13.62	31	14,827	0.21%
2023/07/28	1	13.66	8	13.66	13.67	-7	14,600	-0.05%
2023/07/27	7.2	13.53	1.3	13.52	13.52	5.9	14,757	0.04%
2023/07/26	2.8	13.45	2.1	13.42	13.43	0.7	14,570	0.00%
2023/07/25	37.1	13.51	6	13.51	13.47	31.1	14,538	0.21%
2023/07/24	2	13.38	5	13.41	13.44	-3	14,358	-0.02%
2023/07/21	2	13.26	0	0.00	13.34	2	14,278	0.01%
2023/07/20	1.2	13.29	11	13.20	13.28	-9.8	14,356	-0.07%
2023/07/19	3.3	13.30	15	13.35	13.18	-11.7	14,338	-0.08%
2023/07/18	2.1	13.39	1	13.65	13.37	1.1	14,290	0.01%
2023/07/17	6.7	13.42	8	13.48	13.46	-1.3	13,898	-0.01%
2023/07/14	12	13.26	31	13.34	13.44	-19	13,617	-0.14%
2023/07/13	2.6	13.14	0	0.00	13.09	2.6	13,153	0.02%
2023/07/12	0	0.00	5	12.77	12.86	-5	12,687	-0.04%
2023/07/11	1	12.68	6.7	12.60	12.66	-5.7	12,435	-0.05%
2023/07/10	0.3	12.39	0	0.00	12.38	0.3	12,277	0.00%
2023/07/07	2	12.35	0	0.00	12.40	2	12,280	0.02%
2023/07/06	40.2	12.54	11	12.57	12.50	29.2	12,227	0.24%
2023/07/05	15.2	12.59	17	12.59	12.56	-1.8	12,092	-0.01%
2023/07/04	0.3	12.63	3.1	12.63	12.62	-2.8	11,962	-0.02%
2023/07/03	2.5	12.43	2	12.47	12.46	0.5	11,721	0.00%
2023/06/29	12.6	12.13	3	12.17	12.10	9.6	11,487	0.08%
2023/06/28	0	0.00	4	12.07	12.02	-4	11,363	-0.04%
2023/06/27	2.3	12.03	0	0.00	12.02	2.3	11,259	0.02%
2023/06/26	2	12.17	8	12.17	12.16	-6	11,068	-0.05%
2023/06/21	5	12.31	10	12.21	12.31	-5	11,006	-0.05%
2023/06/20	2.4	12.23	20	12.19	12.20	-17.6	10,842	-0.16%
2023/06/19	1	12.28	0.2	12.29	12.27	0.8	10,729	0.01%
2023/06/16	2	12.41	4.3	12.36	12.35	-2.3	10,579	-0.02%
2023/06/15	1.7	12.40	8.5	12.41	12.43	-6.8	10,414	-0.06%
2023/06/14	1	12.29	0	0.00	12.30	1	10,234	0.01%
2023/06/13	0.3	12.16	6.1	12.22	12.22	-5.7	10,203	-0.06%
2023/06/12	0.4	12.16	9.4	12.15	12.12	-9	10,077	-0.09%
2023/06/09	5	12.01	12	12.11	12.12	-7	9,995	-0.07%
2023/06/08	4.2	12.02	6	11.99	12.00	-1.8	9,950	-0.02%
2023/06/07	1	12.09	0	0.00	12.07	1	10,026	0.01%
2023/06/06	4	12.03	24	12.04	12.02	-20	10,048	-0.20%
2023/06/05	3.1	12.07	1	12.08	12.05	2.1	10,141	0.02%
2023/06/02	0.3	12.00	58	11.97	12.00	-57.7	10,147	-0.57%
2023/06/01	9	11.80	6.5	11.82	11.82	2.5	9,841	0.03%
2023/05/31	1	11.87	10	11.83	11.84	-9	9,866	-0.09%
2023/05/30	0.1	11.88	2	11.88	11.84	-1.9	9,872	-0.02%
2023/05/29	2.4	11.85	6	11.86	11.87	-3.6	9,799	-0.04%
2023/05/26	0.3	11.71	8	11.71	11.71	-7.7	9,635	-0.08%
2023/05/25	2.2	11.63	11	11.65	11.64	-8.8	9,628	-0.09%
2023/05/24	0	0.00	20	11.50	11.56	-20	9,536	-0.21%
2023/05/23	0.1	11.51	6	11.55	11.55	-5.9	9,528	-0.06%
2023/05/22	0.7	11.52	0	0.00	11.50	0.7	9,495	0.01%
2023/05/19	10	11.43	0	0.00	11.50	10	9,538	0.10%
2023/05/18	0.1	11.40	8	11.43	11.42	-7.9	9,505	-0.08%
2023/05/17	2	11.30	0	0.00	11.33	2	9,617	0.02%
2023/05/16	2.5	11.24	0	0.00	11.27	2.5	9,622	0.03%
2023/05/15	12.8	11.13	0	0.00	11.17	12.8	9,742	0.13%
2023/05/12	18	11.19	2	11.18	11.21	16	9,799	0.16%
2023/05/11	4.7	11.19	17.1	11.17	11.16	-12.4	9,795	-0.13%
2023/05/10	15.4	11.26	3	11.21	11.23	12.4	9,911	0.12%
2023/05/09	3.9	11.27	0	0.00	11.29	3.9	9,927	0.04%
2023/05/08	5	11.31	1	11.32	11.32	4	10,118	0.04%
2023/05/05	9.1	11.32	3	11.30	11.30	6.1	10,306	0.06%
2023/05/04	0.5	11.34	20.6	11.29	11.33	-20.1	10,519	-0.19%
2023/05/03	7.5	11.29	3	11.30	11.31	4.5	10,386	0.04%
2023/04/28	16	11.34	5	11.35	11.36	11	10,325	0.11%
2023/04/27	16	11.22	6	11.30	11.28	10	10,254	0.10%
2023/04/26	9.2	11.18	8	11.18	11.19	1.2	10,281	0.01%
2023/04/25	16.4	11.30	0	0.00	11.21	16.4	10,246	0.16%
2023/04/24	1.1	11.45	0	0.00	11.46	1.1	10,025	0.01%
2023/04/21	34	11.45	0	0.00	11.40	34	9,973	0.34%
2023/04/20	7.9	11.61	1	11.60	11.58	6.9	9,844	0.07%
2023/04/19	2.9	11.65	0	0.00	11.65	2.9	9,888	0.03%
2023/04/18	14.5	11.72	0	0.00	11.71	14.5	9,851	0.15%
2023/04/17	6.3	11.77	3	11.79	11.80	3.3	9,777	0.03%
2023/04/14	0	0.00	5	11.77	11.78	-5	9,748	-0.05%
2023/04/13	4.3	11.78	4.6	11.73	11.71	-0.3	9,738	0.00%
2023/04/12	3.1	11.82	2	11.80	11.81	1.1	9,679	0.01%
2023/04/11	5	11.72	0	0.00	11.76	5	9,639	0.05%
2023/04/10	6.1	11.74	2	11.72	11.72	4.1	9,713	0.04%
2023/04/07	1.9	11.66	0	0.00	11.70	1.9	9,695	0.02%
2023/04/06	18.3	11.63	5	11.71	11.63	13.3	9,694	0.14%
2023/03/31	3.1	11.73	0	0.00	11.71	3.1	9,670	0.03%
2023/03/30	1	11.65	0	0.00	11.65	1	9,635	0.01%
2023/03/29	4.1	11.59	0	0.00	11.56	4.1	9,610	0.04%
2023/03/28	8	11.61	0.2	11.64	11.61	7.8	9,700	0.08%
2023/03/27	2	11.74	0	0.00	11.75	2	9,645	0.02%
2023/03/24	0	0.00	41	11.73	11.75	-41	9,634	-0.43%
2023/03/23	0.1	11.71	10	11.74	11.73	-9.9	9,604	-0.10%
2023/03/22	0.1	11.70	10	11.70	11.71	-10	9,578	-0.10%
2023/03/21	0.1	11.64	0	0.00	11.60	0.1	9,550	0.00%
2023/03/20	0.4	11.63	0	0.00	11.59	0.4	9,558	0.00%
2023/03/17	1	11.55	0	0.00	11.59	1	9,502	0.01%
2023/03/16	1.1	11.43	0.1	11.45	11.42	1	9,523	0.01%
2023/03/15	0.4	11.63	0	0.00	11.52	0.4	9,458	0.00%
2023/03/14	13.5	11.51	2	11.58	11.53	11.5	9,464	0.12%
2023/03/13	4.5	11.52	10	11.50	11.64	-5.6	9,410	-0.06%
2023/03/10	1.9	11.67	0.1	11.68	11.65	1.8	9,297	0.02%
2023/03/09	1	11.79	1.3	11.82	11.79	-0.3	9,268	0.00%
2023/03/08	20.1	11.75	25	11.72	11.76	-4.9	9,189	-0.05%
2023/03/07	3.8	11.74	9.2	11.80	11.81	-5.4	9,021	-0.06%
2023/03/06	14.2	11.71	40.4	11.73	11.73	-26.2	8,917	-0.29%
2023/03/03	7.6	11.56	0	0.00	11.57	7.6	8,950	0.09%
2023/03/02	2	11.42	6.8	11.42	11.46	-4.8	8,937	-0.05%
2023/03/01	6.3	11.34	5	11.37	11.38	1.3	8,831	0.01%
2023/02/24	3.9	11.41	0	0.00	11.37	3.9	8,748	0.04%
2023/02/23	15	11.34	2.2	11.35	11.36	12.8	8,633	0.15%
2023/02/22	6	11.18	12	11.21	11.18	-6	8,537	-0.07%
2023/02/21	3	11.26	8	11.27	11.27	-5	8,598	-0.06%
2023/02/20	3.9	11.14	1	11.14	11.14	2.9	8,705	0.03%
2023/02/17	10	11.08	0	0.00	11.08	10	8,811	0.11%
2023/02/16	10	11.13	0	0.00	11.16	10	8,839	0.11%
2023/02/15	7.5	11.26	3.2	11.22	11.21	4.3	8,922	0.05%
2023/02/14	0.2	11.31	2	11.27	11.31	-1.8	8,802	-0.02%
2023/02/13	7.4	11.19	5	11.20	11.19	2.4	8,832	0.03%
2023/02/10	6.6	11.35	0	0.00	11.29	6.6	8,742	0.08%
2023/02/09	0.2	11.37	2	11.35	11.35	-1.8	8,739	-0.02%
2023/02/08	7	11.33	40	11.35	11.37	-33	8,723	-0.38%
2023/02/07	0.1	11.22	0	0.00	11.21	0.1	8,607	0.00%
2023/02/06	24	11.20	25	11.20	11.17	-1	8,641	-0.01%
2023/02/03	2	11.34	6	11.31	11.33	-4	8,423	-0.05%
2023/02/02	1	11.23	10	11.25	11.28	-9	8,158	-0.11%
2023/02/01	0	0.00	14	11.09	11.10	-14	7,892	-0.18%
2023/01/31	8	11.02	0	0.00	11.00	8	7,823	0.10%
2023/01/30	13.3	10.99	4	10.96	11.00	9.3	7,671	0.12%
2023/01/17	1.2	10.75	1.5	10.74	10.75	-0.3	7,516	0.00%
2023/01/16	6	10.72	10.5	10.75	10.71	-4.5	7,590	-0.06%
2023/01/13	2.4	10.82	10	10.72	10.72	-7.6	7,581	-0.10%
2023/01/12	7.7	10.82	0	0.00	10.76	7.7	7,579	0.10%
2023/01/11	10	10.83	5	10.83	10.84	5	7,624	0.07%
2023/01/10	21	10.82	0.1	10.80	10.81	20.9	7,690	0.27%
2023/01/09	0	0.00	0.4	10.70	10.78	-0.4	7,844	-0.01%
2023/01/06	0	0.00	0.2	10.56	10.60	-0.2	7,836	0.00%
2023/01/05	6.3	10.46	0	0.00	10.45	6.3	7,990	0.08%
2023/01/04	13.1	10.42	0	0.00	10.42	13.1	8,121	0.16%
2023/01/03	21.5	10.46	0.1	10.50	10.46	21.4	8,373	0.26%
2022/12/29	1	10.28	0	0.00	10.36	1	8,441	0.01%
2022/12/28	2	10.39	0	0.00	10.35	2	8,490	0.02%
2022/12/23	0	0.00	1.3	10.57	10.58	-1.3	8,775	-0.01%
2022/12/21	1.1	10.50	0	0.00	10.51	1.1	9,542	0.01%
2022/12/20	1.8	10.58	0	0.00	10.48	1.8	9,732	0.02%
2022/12/19	0.1	10.66	0	0.00	10.64	0.1	10,107	0.00%
2022/12/16	8.1	10.67	10.4	10.71	10.71	-2.3	10,245	-0.02%
2022/12/15	1	10.76	7	10.80	10.81	-6	10,453	-0.06%
2022/12/14	0	10.77	15	10.73	10.76	-15	10,616	-0.14%
2022/12/13	1	10.70	0	0.00	10.67	1	10,709	0.01%
2022/12/12	4.8	10.65	0	0.00	10.70	4.8	10,881	0.04%
2022/12/09	1	10.70	0.1	10.74	10.72	0.9	10,987	0.01%
2022/12/08	2.1	10.58	0	0.00	10.65	2.1	11,090	0.02%
2022/12/07	2	10.76	0	0.00	10.68	2	11,147	0.02%
2022/12/06	5.1	10.89	0	0.00	10.80	5.1	11,202	0.05%
2022/12/05	5.3	10.99	0	0.00	10.97	5.3	11,234	0.05%
2022/12/02	2.7	10.95	0	0.00	10.95	2.7	11,256	0.02%
2022/12/01	1.1	10.97	0	0.00	10.97	1.1	11,376	0.01%
2022/11/30	0.3	10.85	0	0.00	10.87	0.3	11,397	0.00%
2022/11/28	3.2	10.75	0	0.00	10.74	3.2	11,658	0.03%
2022/11/25	5.2	10.79	5	10.83	10.78	0.2	11,927	0.00%
2022/11/24	5	10.74	0	0.00	10.81	5	11,832	0.04%
2022/11/23	0	10.65	0	0.00	10.68	0	11,854	0.00%
2022/11/22	4	10.58	0	0.00	10.60	4	12,244	0.03%
2022/11/21	0.6	10.70	0	0.00	10.63	0.6	12,353	0.01%
2022/11/18	0	10.73	26	10.72	10.68	-26	12,449	-0.21%
2022/11/17	0	0.00	30	10.70	10.71	-30	12,690	-0.24%
2022/11/16	7.1	10.66	0	0.00	10.68	7.1	13,079	0.05%
2022/11/15	12.1	10.72	231	10.71	10.75	-218.9	13,331	-1.64%	大賣/鉅額交易
2022/11/14	2	10.65	4	10.68	10.70	-2	13,468	-0.01%
2022/11/11	0	10.57	25.1	10.57	10.58	-25.1	13,779	-0.18%
2022/11/10	19.1	10.35	0	0.00	10.35	19.1	15,104	0.13%
2022/11/09	8	10.38	10	10.37	10.37	-2	15,946	-0.01%
2022/11/08	21	10.27	0	0.00	10.27	21	16,913	0.12%
2022/11/07	0.3	10.11	0	0.00	10.22	0.3	17,373	0.00%
2022/11/04	5	9.97	1	10.03	10.04	4	17,530	0.02%
2022/11/03	0	0.00	10	9.97	9.98	-10	17,736	-0.06%
2022/11/02	12	9.93	0	0.00	9.96	12	17,980	0.07%
2022/11/01	1.4	9.87	0	0.00	9.89	1.4	18,169	0.01%
2022/10/28	27	9.82	5	9.83	9.77	22	18,832	0.12%
2022/10/26	7.1	9.73	22	9.77	9.77	-14.9	21,434	-0.07%
2022/10/25	2.1	9.76	0	0.00	9.73	2.1	21,435	0.01%
2022/10/21	5	9.81	2	9.81	9.79	3	21,303	0.01%
2022/10/20	1.7	9.74	0	0.00	9.83	1.7	21,277	0.01%
2022/10/19	18.7	9.93	20	9.96	9.90	-1.3	21,231	-0.01%
2022/10/18	1	9.80	0	0.00	9.89	1	21,185	0.00%
2022/10/17	4.9	9.59	20	9.67	9.75	-15.1	21,196	-0.07%
2022/10/14	7	9.82	3	9.79	9.78	4	21,057	0.02%
2022/10/13	7	9.75	0	0.00	9.65	7	21,031	0.03%
2022/10/12	9	9.80	0	0.00	9.86	9	20,866	0.04%
2022/10/11	13.3	9.90	0	0.00	9.87	13.3	20,827	0.06%
2022/10/07	2.1	10.12	0	0.00	10.07	2.1	20,655	0.01%
2022/10/06	0.2	10.23	0	0.00	10.22	0.2	20,616	0.00%
2022/10/05	0.3	10.25	2	10.21	10.22	-1.7	20,674	-0.01%
2022/10/04	1.1	10.12	3.5	10.13	10.15	-2.4	20,661	-0.01%
2022/10/03	1	9.83	3	9.94	9.92	-2	20,582	-0.01%
2022/09/30	9	9.91	150	9.92	9.97	-141	20,603	-0.68%	大賣/鉅額交易
2022/09/29	52	9.98	16.2	10.05	10.00	35.8	20,423	0.18%
2022/09/28	60.5	10.00	3	10.01	9.96	57.5	20,229	0.28%
2022/09/27	4	10.18	0	0.00	10.21	4	19,811	0.02%
2022/09/26	113	10.26	0	0.00	10.23	113	19,874	0.57%	大買/鉅額交易
2022/09/23	2	10.55	3	10.55	10.52	-1	19,643	0.00%
2022/09/22	15.1	10.50	0	0.00	10.55	15.1	19,670	0.08%
2022/09/21	16	10.64	0	0.00	10.63	16	19,471	0.08%
2022/09/20	9.4	10.75	0	0.00	10.76	9.4	19,344	0.05%
2022/09/19	12.6	10.81	0	0.00	10.77	12.6	19,293	0.07%
2022/09/16	3.6	10.86	11	10.85	10.85	-7.5	19,181	-0.04%
2022/09/15	5.7	10.96	0	0.00	10.95	5.7	19,226	0.03%
2022/09/14	6.4	10.77	0	0.00	10.82	6.4	19,211	0.03%
2022/09/13	2.3	10.95	13	10.94	10.95	-10.7	19,170	-0.06%
2022/09/12	7.8	10.84	13.1	10.87	10.86	-5.3	19,251	-0.03%
2022/09/08	11.5	10.68	2	10.71	10.71	9.5	19,271	0.05%
2022/09/07	16	10.51	330	10.51	10.50	-314	19,231	-1.63%	大賣/鉅額交易
2022/09/06	7	10.63	51	10.64	10.63	-44	19,057	-0.23%
2022/09/05	16.3	10.67	5	10.66	10.67	11.3	18,906	0.06%
2022/09/02	6	10.74	5	10.76	10.71	1	18,827	0.01%
2022/09/01	5.3	10.76	15	10.77	10.75	-9.7	18,673	-0.05%
2022/08/31	0	0.00	2	10.87	10.91	-2	18,331	-0.01%
2022/08/30	6	10.88	0	0.00	10.87	6	18,236	0.03%
2022/08/29	12.6	10.80	30	10.75	10.79	-17.4	18,128	-0.10%
2022/08/26	3	11.02	0	0.00	11.02	3	17,757	0.02%
2022/08/25	23	10.91	20	10.92	10.94	3	17,636	0.02%
2022/08/24	20.1	10.89	17	10.88	10.85	3.1	17,585	0.02%
2022/08/23	14.3	10.92	0	0.00	10.90	14.3	17,298	0.08%
2022/08/22	78.9	11.00	10.4	10.99	10.99	68.5	16,802	0.41%
2022/08/19	18	11.06	3	11.08	11.05	15	16,416	0.09%
2022/08/18	44.5	11.02	0.5	11.01	11.03	44	16,155	0.27%
2022/08/17	95.4	11.02	0	0.00	11.03	95.4	15,765	0.61%
2022/08/16	57.5	11.37	7	11.38	11.38	50.5	14,340	0.35%
2022/08/15	53.3	12.45	7	12.50	12.50	46.3	13,429	0.34%
2022/08/12	37	12.25	0	0.00	12.28	37	12,382	0.30%
2022/08/11	62.5	12.25	0	0.00	12.28	62.5	11,914	0.52%
2022/08/10	17.2	12.11	0	0.00	12.14	17.2	11,705	0.15%
2022/08/09	5.7	12.14	0	0.00	12.15	5.7	11,479	0.05%
2022/08/08	5	12.12	10.1	12.10	12.19	-5.1	11,267	-0.05%
2022/08/05	39.2	12.24	0	0.00	12.21	39.2	11,050	0.36%
2022/08/04	14.4	12.06	5	12.10	12.10	9.4	11,005	0.09%
2022/08/03	100.2	12.20	25	12.19	12.23	75.2	10,744	0.70%
2022/08/02	76.3	12.50	68	12.56	12.64	8.3	9,763	0.09%
2022/08/01	15.1	11.72	0	0.00	11.74	15.1	8,471	0.18%
2022/07/29	24	11.65	1	11.65	11.65	23	8,556	0.27%
2022/07/28	40	11.62	20	11.61	11.57	20	8,586	0.23%
2022/07/27	0.3	11.48	0	0.00	11.58	0.3	8,556	0.00%
2022/07/26	5	11.61	0	0.00	11.57	5	8,613	0.06%
2022/07/25	4	11.70	0	0.00	11.69	4	8,672	0.05%
2022/07/22	5	11.70	0	0.00	11.70	5	8,741	0.06%
2022/07/21	1	11.65	0	0.00	11.73	1	9,004	0.01%
2022/07/20	10.4	11.68	0	0.00	11.66	10.4	9,157	0.11%
2022/07/19	1	11.54	0	0.00	11.56	1	9,625	0.01%
2022/07/18	1	11.55	3.1	11.49	11.56	-2.1	9,807	-0.02%
2022/07/15	5.3	11.36	0	0.00	11.37	5.3	9,824	0.05%
2022/07/14	6	11.42	22	11.37	11.42	-16	9,895	-0.16%
2022/07/13	0	0.00	4	11.45	11.41	-4	9,953	-0.04%
2022/07/12	0.1	11.18	0	0.00	11.15	0.1	10,204	0.00%
2022/07/11	4	11.53	0	0.00	11.44	4	10,279	0.04%
2022/07/08	0.1	11.46	8.5	11.49	11.49	-8.4	10,320	-0.08%
2022/07/07	0.4	11.20	40	11.28	11.39	-39.6	10,358	-0.38%
2022/07/06	11.2	11.33	12	11.31	11.25	-0.9	10,648	-0.01%
2022/07/05	1.3	11.61	3	11.71	11.62	-1.7	11,262	-0.02%
2022/07/04	1.9	11.61	0	0.00	11.60	1.9	11,371	0.02%
2022/07/01	29	11.80	14	11.94	11.69	15	11,771	0.13%
2022/06/30	14	12.03	2	12.05	12.01	12	11,729	0.10%
2022/06/29	19.1	12.33	5	12.37	12.32	14.1	11,738	0.12%
2022/06/28	3	12.42	6	12.52	12.44	-3	11,762	-0.03%
2022/06/27	0	0.00	1	12.60	12.56	-1	11,797	-0.01%
2022/06/24	10.5	12.45	8	12.46	12.44	2.5	11,843	0.02%
2022/06/23	0	12.42	1.5	12.45	12.42	-1.5	12,052	-0.01%
2022/06/22	0.1	12.60	0	0.00	12.57	0.1	12,009	0.00%
2022/06/21	0	0.00	0.2	12.71	12.83	-0.2	11,973	0.00%
2022/06/20	3	12.73	6	12.72	12.57	-3	12,043	-0.02%
2022/06/17	2.1	12.87	0	0.00	12.86	2.1	11,860	0.02%
2022/06/16	3.2	13.00	0	0.00	12.96	3.2	11,842	0.03%
2022/06/15	1.4	13.14	0	0.00	13.09	1.4	11,843	0.01%
2022/06/14	1.1	13.09	9	13.03	13.14	-8	12,037	-0.07%
2022/06/13	6	13.12	0	0.00	13.15	6	12,258	0.05%
2022/06/10	3.4	13.42	0	0.00	13.41	3.4	12,446	0.03%
2022/06/09	1	13.45	5	13.48	13.47	-4	12,650	-0.03%
2022/06/08	0.1	13.52	0	0.00	13.51	0.1	12,824	0.00%
2022/06/07	8	13.46	0	0.00	13.44	8	13,126	0.06%
2022/06/06	3.8	13.50	0	0.00	13.51	3.8	13,322	0.03%
2022/06/02	2	13.49	5	13.49	13.48	-3	14,165	-0.02%
2022/06/01	21.1	13.59	2	13.53	13.54	19.1	15,123	0.13%
2022/05/31	1	13.33	0	0.00	13.50	1	15,286	0.01%
2022/05/30	0.1	13.40	0	0.00	13.39	0.1	15,524	0.00%
2022/05/27	1	13.09	3	13.15	13.15	-2	15,641	-0.01%
2022/05/26	2.1	13.06	0	0.00	12.96	2.1	15,962	0.01%
2022/05/25	0.8	12.96	1.2	12.98	13.03	-0.4	16,225	0.00%
2022/05/24	0.4	12.95	0	0.00	12.94	0.4	16,892	0.00%
2022/05/23	0	13.00	1	13.06	13.02	-1	16,978	-0.01%
2022/05/20	1.1	13.06	10	13.06	13.07	-8.9	17,528	-0.05%
2022/05/19	1.1	12.95	10	12.94	13.00	-9	17,846	-0.05%
2022/05/18	12	13.12	2	13.17	13.17	10	18,042	0.06%
2022/05/17	5.3	13.04	0	0.00	13.03	5.3	18,177	0.03%
2022/05/16	1.9	13.00	0	0.00	13.04	1.9	18,336	0.01%
2022/05/13	0	0.00	22	12.99	12.99	-22	18,403	-0.12%
2022/05/12	4.4	13.01	12	13.05	12.94	-7.6	18,659	-0.04%
2022/05/11	2.3	13.14	0	0.00	13.15	2.3	18,513	0.01%
2022/05/10	5.1	13.20	1.5	13.24	13.28	3.6	18,627	0.02%
2022/05/09	5.4	13.46	5	13.44	13.31	0.4	18,728	0.00%
2022/05/06	7.1	13.58	5	13.64	13.64	2.1	18,773	0.01%
2022/05/05	2.1	13.88	0	0.00	13.84	2.1	19,043	0.01%
2022/05/04	2.1	13.77	4	13.77	13.77	-2	19,436	-0.01%
2022/05/03	10.2	13.70	0.5	13.70	13.74	9.7	20,681	0.05%
2022/04/29	17	13.79	14	13.77	13.77	3	21,707	0.01%
2022/04/28	10	13.59	29	13.54	13.68	-19	23,029	-0.08%
2022/04/27	42.9	13.50	1	13.50	13.54	41.9	23,211	0.18%
2022/04/26	31.4	13.80	0	0.00	13.78	31.4	23,416	0.13%
2022/04/25	38.6	13.86	24	13.86	13.83	14.6	23,514	0.06%
2022/04/22	61.2	14.16	40	14.19	14.22	21.2	23,337	0.09%
2022/04/21	5.1	14.33	0	0.00	14.31	5.1	24,345	0.02%
2022/04/20	4.4	14.30	0	0.00	14.29	4.4	24,646	0.02%
2022/04/19	2	14.37	1	14.32	14.30	1	25,087	0.00%
2022/04/18	6.4	14.24	0	0.00	14.22	6.4	25,611	0.02%
2022/04/15	5.4	14.37	0	0.00	14.36	5.4	25,950	0.02%
2022/04/14	5.8	14.45	0	0.00	14.45	5.8	26,717	0.02%
2022/04/13	3.7	14.41	0	0.00	14.46	3.7	27,358	0.01%
2022/04/12	23.1	14.28	13	14.24	14.31	10.1	27,514	0.04%
2022/04/11	29.2	14.43	0	0.00	14.35	29.2	27,609	0.11%
2022/04/08	21.7	14.53	0	0.00	14.57	21.7	27,779	0.08%
2022/04/07	45.8	14.63	11	14.62	14.52	34.8	27,919	0.12%
2022/04/06	6.9	14.71	0.1	14.74	14.74	6.9	27,521	0.02%
2022/04/01	15.9	14.75	0	0.00	14.80	15.9	27,782	0.06%
2022/03/31	20	14.86	0	0.00	14.85	20	28,116	0.07%
2022/03/30	10	14.89	20	14.87	14.91	-10	29,083	-0.03%
2022/03/29	7.4	14.87	7	14.86	14.87	0.4	30,711	0.00%
2022/03/28	13.3	14.79	0	0.00	14.88	13.3	34,090	0.04%
2022/03/25	29.5	14.96	0	0.00	14.94	29.5	34,303	0.09%
2022/03/24	6	14.98	0	0.00	15.00	6	34,683	0.02%
2022/03/23	2.4	15.02	2	15.05	15.03	0.4	35,158	0.00%
2022/03/22	4.1	15.01	0.1	15.01	15.00	4	35,562	0.01%
2022/03/21	1.2	15.03	11	15.03	15.02	-9.8	36,100	-0.03%
2022/03/18	1.2	15.00	10	15.00	15.02	-8.8	36,552	-0.02%
2022/03/17	5	14.98	10	15.01	15.04	-5	37,097	-0.01%
2022/03/16	15.7	14.92	10	14.88	14.84	5.7	37,462	0.02%
2022/03/15	13.5	14.93	1	14.92	14.90	12.5	37,772	0.03%
2022/03/14	18	15.02	2	15.06	15.08	16	38,124	0.04%
2022/03/11	5	14.97	0	0.00	14.96	5	38,554	0.01%
2022/03/10	0.3	15.00	7	15.02	15.01	-6.7	39,065	-0.02%
2022/03/09	10.1	14.67	0	0.00	14.67	10.1	39,452	0.03%
2022/03/08	40.3	14.59	0	0.00	14.50	40.3	39,964	0.10%
2022/03/07	55.9	14.80	11	14.78	14.80	44.9	39,616	0.11%
2022/03/04	4.2	15.12	1	15.19	15.10	3.2	39,116	0.01%
2022/03/03	1.5	15.20	29.2	15.22	15.20	-27.7	39,639	-0.07%
2022/03/02	6.1	15.10	22	15.08	15.15	-15.9	40,119	-0.04%
2022/03/01	10	15.12	32	15.10	15.16	-22	40,812	-0.05%
2022/02/25	20.1	14.94	4	14.88	14.94	16.1	41,173	0.04%
2022/02/24	17.5	14.98	8	14.94	14.90	9.5	41,669	0.02%
2022/02/23	6	15.13	0	0.00	15.17	6	41,549	0.01%
2022/02/22	28.9	15.01	3	15.01	15.05	25.9	42,303	0.06%
2022/02/21	6.4	15.16	14.2	15.18	15.25	-7.7	42,411	-0.02%
2022/02/18	9.4	15.08	1.1	15.13	15.14	8.2	42,931	0.02%
2022/02/17	18.7	15.10	14	15.10	15.06	4.7	43,607	0.01%
2022/02/16	4	15.03	4.1	15.03	15.05	-0.1	44,456	0.00%
2022/02/15	14.3	14.98	3	14.91	14.92	11.3	45,362	0.02%
2022/02/14	29.8	14.90	0	0.00	14.93	29.8	46,382	0.06%
2022/02/11	4.5	15.06	3	15.05	15.06	1.5	47,122	0.00%
2022/02/10	7.3	15.10	30	15.10	15.12	-22.7	48,368	-0.05%
2022/02/09	27.5	15.00	17.3	15.04	15.09	10.2	49,433	0.02%
2022/02/08	37	14.87	7	14.93	14.91	30	50,559	0.06%
2022/02/07	26.9	14.61	3	14.73	14.76	23.9	51,755	0.05%
2022/01/26	53.5	14.45	1	14.47	14.45	52.5	52,789	0.10%
2022/01/25	93.4	14.47	9	14.48	14.40	84.4	53,692	0.16%
2022/01/24	83.1	14.59	3	14.60	14.60	80.1	52,605	0.15%
2022/01/21	132.3	14.84	0	0.00	14.81	132.3	51,823	0.26%	大買/鉅額交易
2022/01/20	14	14.96	0	0.00	14.97	14	50,100	0.03%
2022/01/19	43.8	14.96	0	0.00	14.95	43.8	51,588	0.08%
2022/01/18	12.1	15.05	0	0.00	15.03	12.1	52,320	0.02%
2022/01/17	7.2	14.96	40	14.97	14.98	-32.8	53,986	-0.06%
2022/01/14	110.9	14.98	2	14.98	14.98	108.9	55,676	0.20%	大買/鉅額交易
2022/01/13	33.1	15.06	2	15.05	15.05	31.1	54,319	0.06%
2022/01/12	45.7	15.06	11.1	15.09	15.05	34.6	56,033	0.06%
2022/01/11	44.2	15.08	1	15.07	15.08	43.2	57,280	0.08%
2022/01/10	24.5	15.09	0	0.00	15.09	24.5	58,659	0.04%
2022/01/07	92.7	15.15	7.7	15.15	15.15	85	59,872	0.14%
2022/01/06	125.3	15.25	0	0.00	15.25	125.3	59,994	0.21%	大買/鉅額交易
2022/01/05	70.4	15.31	0	0.00	15.29	70.4	61,521	0.11%
2022/01/04	170.2	15.30	62	15.31	15.32	108.2	65,853	0.16%	大買/鉅額交易
2022/01/03	50.1	15.34	1	15.30	15.29	49.1	70,130	0.07%
2021/12/30	78	15.41	2	15.40	15.41	76	72,010	0.11%
2021/12/29	60.2	15.36	0	0.00	15.39	60.2	79,814	0.08%
2021/12/28	11	15.35	5	15.37	15.35	6	91,972	0.01%
2021/12/27	24.2	15.28	0	0.00	15.29	24.2	106,629	0.02%
2021/12/24	110.2	15.29	3	15.29	15.24	107.2	130,107	0.08%	大買/鉅額交易
2021/12/23	197.4	15.31	15	15.30	15.28	182.4	161,508	0.11%	大買/鉅額交易
2021/12/22	188.4	15.46	14	15.44	15.42	174.4	214,812	0.08%	大買/鉅額交易