富邦特選高股息30 (00900)-玉山-數位券商分點個股進出

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
16.21
漲跌
▼0.03
漲幅
-0.18%
成交量
6,866張
產業
上市
316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-數位券商分點個股進出

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-數位券商分點個股進出
玉山-數位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
2024/05/31	1.1	16.37	10.8	16.36	16.21	-9.7	20,117	-0.05%
2024/05/30	4.6	16.21	2	16.23	16.24	2.6	20,425	0.01%
2024/05/29	3.9	16.37	2	16.37	16.32	1.9	20,858	0.01%
2024/05/28	2.2	16.41	7.1	16.43	16.42	-4.9	21,119	-0.02%
2024/05/27	2.5	16.37	14	16.35	16.43	-11.4	21,365	-0.05%
2024/05/24	0	0.00	9.2	16.19	16.24	-9.2	21,557	-0.04%
2024/05/23	3.7	16.15	14	16.17	16.17	-10.3	21,847	-0.05%
2024/05/22	10.1	16.13	11.1	16.13	16.19	-1.1	22,090	0.00%
2024/05/21	4.8	16.06	2	16.09	16.05	2.8	22,401	0.01%
2024/05/20	2.8	16.16	12.9	16.15	16.19	-10	22,589	-0.04%
2024/05/17	2.1	16.09	19	16.15	16.20	-16.9	22,940	-0.07%
2024/05/16	0.2	16.19	22	16.19	16.22	-21.9	23,031	-0.10%
2024/05/15	3.2	15.98	32.3	16.03	15.94	-29.1	22,769	-0.13%
2024/05/14	0	15.98	43.2	15.99	15.99	-43.2	22,848	-0.19%
2024/05/13	4	15.94	11.1	15.93	15.91	-7.1	22,857	-0.03%
2024/05/10	1.8	15.87	19.2	15.94	15.96	-17.4	22,924	-0.08%
2024/05/09	1.9	15.84	5	15.89	15.78	-3.1	22,803	-0.01%
2024/05/08	3.5	15.87	3.1	15.90	15.86	0.5	22,827	0.00%
2024/05/07	5.2	15.89	5.1	15.94	15.90	0.1	22,841	0.00%
2024/05/06	4.1	15.89	26.4	15.93	15.91	-22.3	22,687	-0.10%
2024/05/03	1.8	15.86	17.3	15.82	15.75	-15.5	22,492	-0.07%
2024/05/02	1	15.53	21.2	15.70	15.79	-20.2	22,507	-0.09%
2024/04/30	2.5	15.65	7.1	15.65	15.60	-4.6	22,532	-0.02%
2024/04/29	0	0.00	38.5	15.60	15.67	-38.5	22,664	-0.17%
2024/04/26	2.1	15.39	10.8	15.40	15.40	-8.6	22,711	-0.04%
2024/04/25	4.3	15.31	0	0.00	15.28	4.3	22,788	0.02%
2024/04/24	0	0.00	6.2	15.33	15.33	-6.2	22,862	-0.03%
2024/04/23	4.7	15.13	63	15.12	15.12	-58.3	22,964	-0.25%
2024/04/22	21.3	15.11	16.7	15.19	15.09	4.6	23,065	0.02%
2024/04/19	18	15.18	9	15.17	15.10	9	22,928	0.04%
2024/04/18	3.4	15.48	19.3	15.47	15.50	-15.9	22,762	-0.07%
2024/04/17	4.5	15.48	12.2	15.48	15.50	-7.7	22,766	-0.03%
2024/04/16	12.1	15.37	17.3	15.36	15.36	-5.1	22,781	-0.02%
2024/04/15	20.3	15.84	7.1	15.79	15.79	13.2	22,618	0.06%
2024/04/12	5	15.90	1.2	15.93	15.93	3.8	22,705	0.02%
2024/04/11	21.4	15.85	0	0.00	15.88	21.4	22,742	0.09%
2024/04/10	3.6	15.97	31	15.97	15.98	-27.4	22,821	-0.12%
2024/04/09	3.5	15.90	25.1	15.89	15.93	-21.6	22,919	-0.09%
2024/04/08	9.8	15.81	6.2	15.79	15.81	3.6	23,003	0.02%
2024/04/03	4.3	15.88	1	15.90	15.85	3.3	22,979	0.01%
2024/04/02	1.8	15.94	14	15.94	15.95	-12.2	23,035	-0.05%
2024/04/01	7.6	15.88	7.6	15.87	15.85	0	23,075	0.00%
2024/03/29	3.1	15.92	21.2	15.98	16.00	-18.1	23,220	-0.08%
2024/03/28	1.5	15.97	49.3	16.07	15.98	-47.8	23,050	-0.21%
2024/03/27	0.3	15.94	13.9	15.89	15.97	-13.7	22,725	-0.06%
2024/03/26	11.5	15.67	38.3	15.80	15.71	-26.8	22,496	-0.12%
2024/03/25	15.9	15.80	36	15.85	15.81	-20.1	22,290	-0.09%
2024/03/22	35.1	15.85	43	15.85	15.89	-7.9	22,339	-0.04%
2024/03/21	3.7	16.18	30.3	16.19	16.14	-26.6	22,115	-0.12%
2024/03/20	9.9	16.33	22.4	16.39	16.17	-12.6	22,115	-0.06%
2024/03/19	12.4	15.86	49.7	16.04	16.08	-37.3	22,138	-0.17%
2024/03/18	10.6	15.47	6.1	15.53	15.65	4.5	21,633	0.02%
2024/03/15	9.3	15.57	11.6	15.57	15.46	-2.3	21,563	-0.01%
2024/03/14	26.6	15.76	16.3	15.75	15.74	10.3	21,504	0.05%
2024/03/13	11.7	15.93	20.7	15.98	16.06	-9	21,287	-0.04%
2024/03/12	2	15.57	200.5	15.50	15.73	-198.5	20,630	-0.96%	大賣/鉅額交易
2024/03/11	13.6	15.29	108.3	15.29	15.30	-94.7	20,149	-0.47%	大賣/
2024/03/08	22.8	15.39	80.1	15.39	15.36	-57.3	19,717	-0.29%
2024/03/07	32.5	15.03	63.9	15.03	15.18	-31.3	18,341	-0.17%
2024/03/06	8.5	14.72	23.9	14.76	14.82	-15.4	17,296	-0.09%
2024/03/05	6.9	14.64	57.1	14.61	14.71	-50.3	17,058	-0.29%
2024/03/04	5	14.49	60.7	14.52	14.58	-55.7	17,214	-0.32%
2024/03/01	10.1	14.37	22.1	14.40	14.40	-12	17,007	-0.07%
2024/02/29	24.7	14.34	22.3	14.36	14.37	2.5	16,833	0.01%
2024/02/27	10.4	14.29	48.4	14.31	14.34	-38	16,641	-0.23%
2024/02/26	15.4	14.38	77.1	14.42	14.44	-61.7	16,393	-0.38%
2024/02/23	32.9	14.34	29.6	14.35	14.31	3.3	16,017	0.02%
2024/02/22	6.8	14.24	54	14.25	14.30	-47.2	16,015	-0.29%
2024/02/21	18.5	14.11	19.7	14.09	14.10	-1.2	15,760	-0.01%
2024/02/20	5	14.03	24.2	14.02	14.05	-19.1	15,657	-0.12%
2024/02/19	8.1	13.79	20.1	13.79	13.87	-12	15,367	-0.08%
2024/02/16	6.1	13.77	0	0.00	13.77	6.1	15,564	0.04%
2024/02/15	28.6	13.75	21	13.75	13.78	7.7	15,549	0.05%
2024/02/05	18	13.71	8.9	13.73	13.75	9.1	15,504	0.06%
2024/02/02	6.6	13.77	3	13.77	13.77	3.6	15,382	0.02%
2024/02/01	33.6	13.80	13	13.81	13.81	20.6	15,349	0.13%
2024/01/31	3.9	13.86	12.1	13.83	13.86	-8.2	15,552	-0.05%
2024/01/30	10.1	13.90	9.1	13.90	13.90	1.1	15,572	0.01%
2024/01/29	5.6	13.81	17.2	13.89	13.90	-11.7	15,695	-0.07%
2024/01/26	6.1	13.80	4.9	13.80	13.78	1.3	15,701	0.01%
2024/01/25	10.9	13.88	4	13.89	13.88	6.8	15,781	0.04%
2024/01/24	6.4	13.88	4.4	13.89	13.88	2	15,660	0.01%
2024/01/23	2	13.78	9.3	13.80	13.80	-7.3	15,512	-0.05%
2024/01/22	3.4	13.72	1	13.72	13.75	2.4	15,414	0.02%
2024/01/19	5	13.64	16.6	13.69	13.70	-11.6	15,259	-0.08%
2024/01/18	12.7	13.51	16	13.59	13.61	-3.3	15,244	-0.02%
2024/01/17	23.6	13.57	8.1	13.60	13.54	15.6	15,089	0.10%
2024/01/16	6.3	13.71	0.5	13.72	13.69	5.8	15,016	0.04%
2024/01/15	6.3	13.81	16.5	13.78	13.82	-10.2	14,975	-0.07%
2024/01/12	2.6	13.70	3.2	13.71	13.71	-0.6	14,925	0.00%
2024/01/11	5.2	13.69	9.5	13.68	13.68	-4.4	14,856	-0.03%
2024/01/10	9.3	13.64	0	0.00	13.65	9.3	14,983	0.06%
2024/01/09	8.2	13.71	0	0.00	13.68	8.2	14,911	0.06%
2024/01/08	8	13.75	8.9	13.80	13.75	-0.9	14,829	-0.01%
2024/01/05	11.9	13.73	2.2	13.76	13.71	9.7	14,767	0.07%
2024/01/04	2.2	13.71	10	13.70	13.72	-7.9	14,841	-0.05%
2024/01/03	18.1	13.70	0	0.00	13.70	18.1	14,925	0.12%
2024/01/02	10.3	13.77	9.2	13.82	13.82	1.2	14,776	0.01%
2023/12/29	3.1	13.79	7.3	13.78	13.78	-4.2	14,727	-0.03%
2023/12/28	9.8	13.77	3.3	13.80	13.76	6.4	14,762	0.04%
2023/12/27	10.4	13.84	11	13.84	13.83	-0.6	14,763	0.00%
2023/12/26	35.3	13.76	4.1	13.73	13.77	31.1	14,760	0.21%
2023/12/25	11.3	13.72	5.6	13.73	13.67	5.7	14,577	0.04%
2023/12/22	10.8	13.78	0.2	13.77	13.78	10.6	14,416	0.07%
2023/12/21	1	13.74	0.9	13.78	13.78	0.1	14,378	0.00%
2023/12/20	3.4	13.84	5.3	13.82	13.84	-1.9	14,312	-0.01%
2023/12/19	3.2	13.83	17.5	13.81	13.81	-14.3	14,248	-0.10%
2023/12/18	11.3	13.89	30.8	13.91	13.91	-19.6	14,213	-0.14%
2023/12/15	17.5	13.93	20.7	13.91	13.92	-3.2	14,122	-0.02%
2023/12/14	8.8	13.85	14.1	13.85	13.87	-5.3	13,887	-0.04%
2023/12/13	13.5	13.63	136.4	13.62	13.65	-122.9	13,422	-0.92%	大賣/鉅額交易
2023/12/12	3	13.54	13.8	13.54	13.52	-10.7	13,314	-0.08%
2023/12/11	8.3	13.42	27.3	13.43	13.43	-18.9	13,246	-0.14%
2023/12/08	0.4	13.39	21.1	13.39	13.39	-20.6	13,116	-0.16%
2023/12/07	10.8	13.30	5	13.33	13.30	5.8	12,911	0.04%
2023/12/06	23	13.35	40.1	13.36	13.34	-17.1	12,981	-0.13%
2023/12/05	13.8	13.27	0	13.28	13.30	13.8	12,870	0.11%
2023/12/04	4	13.34	2	13.34	13.33	2	12,866	0.02%
2023/12/01	11.1	13.26	1.8	13.28	13.27	9.4	12,740	0.07%
2023/11/30	11.9	13.29	15.3	13.29	13.31	-3.4	12,852	-0.03%
2023/11/29	3.7	13.22	84.2	13.27	13.26	-80.5	12,812	-0.63%
2023/11/28	1.6	13.13	54.3	13.11	13.13	-52.7	12,354	-0.43%
2023/11/27	7.2	13.06	9.9	13.06	13.00	-2.8	12,212	-0.02%
2023/11/24	2.2	13.05	1	13.06	13.04	1.2	12,229	0.01%
2023/11/22	15.1	13.00	11.3	13.02	13.02	3.8	12,334	0.03%
2023/11/21	5	13.06	30.2	13.05	13.06	-25.2	12,526	-0.20%
2023/11/20	6.2	12.93	54.3	12.93	12.95	-48.1	12,464	-0.39%
2023/11/17	3.2	12.91	4.2	12.93	12.91	-1	12,472	-0.01%
2023/11/16	13	12.86	3	12.86	12.86	10	12,412	0.08%
2023/11/15	18.2	13.08	46.6	13.09	13.07	-28.4	12,366	-0.23%
2023/11/14	7.4	12.93	41.3	12.94	12.98	-33.9	12,311	-0.28%
2023/11/13	19.9	12.99	2.9	12.98	12.94	17	12,490	0.14%
2023/11/10	15.2	12.95	0	0.00	12.97	15.2	12,999	0.12%
2023/11/09	19	13.00	1	13.01	13.02	18	14,395	0.13%
2023/11/08	10.9	13.02	22.2	13.01	13.01	-11.3	16,068	-0.07%
2023/11/07	15.7	12.91	3	12.88	12.92	12.7	16,798	0.08%
2023/11/06	8.1	12.92	13.6	12.93	12.92	-5.5	18,038	-0.03%
2023/11/03	8.6	12.79	31	12.79	12.81	-22.4	18,940	-0.12%
2023/11/02	2.5	12.74	13	12.75	12.75	-10.5	20,345	-0.05%
2023/11/01	6.2	12.54	2.5	12.55	12.58	3.7	20,788	0.02%
2023/10/31	10.7	12.46	1	12.52	12.43	9.7	21,629	0.04%
2023/10/30	8	12.54	9.2	12.52	12.56	-1.2	22,984	-0.01%
2023/10/27	2	12.49	21.9	12.47	12.47	-19.9	23,132	-0.09%
2023/10/26	17.5	12.42	2	12.45	12.42	15.5	23,571	0.07%
2023/10/25	3.3	12.59	22	12.61	12.60	-18.7	23,771	-0.08%
2023/10/24	13	12.43	10.5	12.47	12.54	2.5	23,950	0.01%
2023/10/23	21.4	12.45	2	12.46	12.42	19.4	23,954	0.08%
2023/10/20	10	12.49	7.2	12.51	12.54	2.8	24,038	0.01%
2023/10/19	5.5	12.59	7.6	12.59	12.62	-2.1	24,099	-0.01%
2023/10/18	7.7	12.61	5.7	12.61	12.59	1.9	24,192	0.01%
2023/10/17	2.7	12.79	1	12.80	12.74	1.7	24,095	0.01%
2023/10/16	8.1	12.79	11.2	12.78	12.78	-3.1	24,264	-0.01%
2023/10/13	6.4	12.85	12	12.84	12.85	-5.6	24,659	-0.02%
2023/10/12	2.6	12.86	5.8	12.87	12.91	-3.2	24,937	-0.01%
2023/10/11	2.2	12.87	19.2	12.85	12.84	-17	25,292	-0.07%
2023/10/06	5.1	12.73	7.3	12.74	12.75	-2.2	25,545	-0.01%
2023/10/05	4.5	12.71	8.2	12.69	12.71	-3.7	25,752	-0.01%
2023/10/04	2.9	12.60	0	0.00	12.60	2.9	25,819	0.01%
2023/10/03	7.4	12.75	3	12.78	12.70	4.4	25,752	0.02%
2023/10/02	9.1	12.76	86.6	12.71	12.76	-77.5	25,771	-0.30%
2023/09/28	6.5	12.57	2	12.64	12.62	4.5	25,770	0.02%
2023/09/27	3	12.52	3.4	12.54	12.55	-0.4	25,830	0.00%
2023/09/26	9.7	12.62	8.1	12.58	12.57	1.6	26,103	0.01%
2023/09/25	3.8	12.68	11	12.65	12.67	-7.2	26,236	-0.03%
2023/09/22	18.5	12.49	0	0.00	12.58	18.5	26,257	0.07%
2023/09/21	35.9	12.52	3.3	12.53	12.52	32.6	26,349	0.12%
2023/09/20	18.7	12.74	6	12.75	12.68	12.7	26,289	0.05%
2023/09/19	12.4	12.77	5	12.81	12.76	7.4	26,388	0.03%
2023/09/18	13.3	12.81	105.8	12.80	12.81	-92.5	26,396	-0.35%	大賣/
2023/09/15	16.5	12.84	8.1	12.84	12.86	8.4	26,480	0.03%
2023/09/14	3.8	12.73	22.1	12.73	12.77	-18.3	26,393	-0.07%
2023/09/13	12.4	12.57	8	12.60	12.62	4.4	26,299	0.02%
2023/09/12	4.6	12.52	20.5	12.53	12.58	-15.8	26,385	-0.06%
2023/09/11	28.4	12.52	26.2	12.55	12.52	2.2	26,478	0.01%
2023/09/08	14.2	12.60	12	12.61	12.61	2.2	26,418	0.01%
2023/09/07	24	12.64	6.9	12.65	12.62	17.1	26,526	0.06%
2023/09/06	17.9	12.68	0	0.00	12.67	17.9	26,572	0.07%
2023/09/05	17.5	12.63	22	12.62	12.66	-4.5	26,641	-0.02%
2023/09/04	5.7	12.54	23.1	12.51	12.56	-17.4	26,588	-0.07%
2023/09/01	3.2	12.52	5.1	12.52	12.51	-1.8	26,540	-0.01%
2023/08/31	18	12.49	5.4	12.51	12.52	12.7	26,575	0.05%
2023/08/30	9.1	12.50	33.1	12.51	12.51	-23.9	26,616	-0.09%
2023/08/29	7.4	12.39	0.1	12.42	12.43	7.3	26,940	0.03%
2023/08/28	16.9	12.35	4	12.37	12.36	12.9	26,906	0.05%
2023/08/25	48.6	12.40	25	12.37	12.38	23.6	26,873	0.09%
2023/08/24	9.8	12.52	11.4	12.56	12.52	-1.6	26,757	-0.01%
2023/08/23	8.4	12.40	29.1	12.43	12.47	-20.7	26,778	-0.08%
2023/08/22	8.1	12.42	0	0.00	12.40	8.1	26,801	0.03%
2023/08/21	11.9	12.42	10.7	12.41	12.40	1.2	26,836	0.00%
2023/08/18	26.9	12.44	10.5	12.50	12.40	16.4	26,768	0.06%
2023/08/17	28.4	12.40	13	12.41	12.51	15.4	26,433	0.06%
2023/08/16	76.4	12.45	16.5	12.43	12.48	59.9	26,149	0.23%
2023/08/15	187.5	13.14	4	13.15	13.16	183.5	25,533	0.72%	大買/鉅額交易
2023/08/14	210.2	13.02	12	13.01	12.98	198.2	24,149	0.82%	大買/鉅額交易
2023/08/11	69.9	13.11	6.5	13.11	13.09	63.4	22,424	0.28%
2023/08/10	162	13.10	6	13.13	13.08	156	21,483	0.73%	大買/鉅額交易
2023/08/09	137.8	13.33	5.4	13.38	13.30	132.4	20,217	0.65%	大買/鉅額交易
2023/08/08	159.7	13.41	6.5	13.45	13.38	153.2	19,182	0.80%	大買/鉅額交易
2023/08/07	50.9	13.44	17.8	13.43	13.52	33.1	17,682	0.19%
2023/08/04	37.7	13.27	8.9	13.24	13.30	28.8	17,109	0.17%
2023/08/02	231.2	13.50	118.3	13.44	13.30	112.9	16,276	0.69%	大買/大賣/鉅額交易
2023/08/01	34	13.58	5	13.56	13.59	29.1	14,944	0.19%
2023/07/31	24.3	13.77	25.1	13.86	13.62	-0.8	14,827	-0.01%
2023/07/28	7.6	13.53	21.9	13.62	13.67	-14.3	14,600	-0.10%
2023/07/27	2.2	13.53	22.9	13.55	13.52	-20.7	14,757	-0.14%
2023/07/26	11	13.43	4.3	13.43	13.43	6.7	14,570	0.05%
2023/07/25	15.8	13.51	21	13.51	13.47	-5.2	14,538	-0.04%
2023/07/24	3.4	13.39	11.4	13.42	13.44	-8	14,358	-0.06%
2023/07/21	8.2	13.23	12.9	13.32	13.34	-4.7	14,278	-0.03%
2023/07/20	3.6	13.29	46.8	13.25	13.28	-43.2	14,356	-0.30%
2023/07/19	9.6	13.25	1.5	13.36	13.18	8.1	14,338	0.06%
2023/07/18	8.2	13.43	7.9	13.39	13.37	0.3	14,290	0.00%
2023/07/17	3	13.46	9	13.47	13.46	-6	13,898	-0.04%
2023/07/14	3.1	13.37	22.9	13.31	13.44	-19.8	13,617	-0.15%
2023/07/13	23.3	13.22	41.7	13.17	13.09	-18.4	13,153	-0.14%
2023/07/12	3.3	12.86	13.6	12.82	12.86	-10.3	12,687	-0.08%
2023/07/11	0.7	12.66	15.9	12.67	12.66	-15.2	12,435	-0.12%
2023/07/10	2.7	12.39	8.3	12.42	12.38	-5.7	12,277	-0.05%
2023/07/07	8	12.42	14.6	12.38	12.40	-6.7	12,280	-0.05%
2023/07/06	18.3	12.59	11.5	12.54	12.50	6.8	12,227	0.06%
2023/07/05	6.2	12.58	25	12.62	12.56	-18.8	12,092	-0.16%
2023/07/04	2.5	12.65	28.4	12.61	12.62	-25.9	11,962	-0.22%
2023/07/03	0.6	12.43	46.9	12.44	12.46	-46.3	11,721	-0.39%
2023/06/30	8	12.14	7.6	12.20	12.22	0.4	11,553	0.00%
2023/06/29	1.1	12.13	7.4	12.10	12.10	-6.4	11,487	-0.06%
2023/06/28	7.3	12.01	27	12.05	12.02	-19.7	11,363	-0.17%
2023/06/27	8.7	12.06	4.6	12.02	12.02	4.1	11,259	0.04%
2023/06/26	4.3	12.22	8.5	12.20	12.16	-4.2	11,068	-0.04%
2023/06/21	1.2	12.28	5.1	12.20	12.31	-3.9	11,006	-0.04%
2023/06/20	12.6	12.19	15.2	12.21	12.20	-2.6	10,842	-0.02%
2023/06/19	4.4	12.32	13.7	12.29	12.27	-9.3	10,729	-0.09%
2023/06/16	3.8	12.38	20	12.39	12.35	-16.1	10,579	-0.15%
2023/06/15	4.8	12.40	36.2	12.40	12.43	-31.4	10,414	-0.30%
2023/06/14	6.5	12.30	21.4	12.30	12.30	-14.8	10,234	-0.14%
2023/06/13	9.8	12.22	29	12.20	12.22	-19.2	10,203	-0.19%
2023/06/12	5.8	12.12	31.4	12.16	12.12	-25.6	10,077	-0.25%
2023/06/09	0.2	12.09	18.6	12.12	12.12	-18.4	9,995	-0.18%
2023/06/08	8.3	12.02	20.6	12.00	12.00	-12.3	9,950	-0.12%
2023/06/07	18.6	12.08	10.4	12.08	12.07	8.2	10,026	0.08%
2023/06/06	8.8	12.02	22.6	12.02	12.02	-13.7	10,048	-0.14%
2023/06/05	11.1	12.04	8.9	12.06	12.05	2.1	10,141	0.02%
2023/06/02	87.2	12.05	102.1	12.03	12.00	-14.9	10,147	-0.15%	大賣/
2023/06/01	40.1	11.78	1	11.82	11.82	39.1	9,841	0.40%
2023/05/31	6.4	11.84	6	11.85	11.84	0.4	9,866	0.00%
2023/05/30	19.2	11.85	11.1	11.86	11.84	8.1	9,872	0.08%
2023/05/29	17	11.85	30	11.84	11.87	-13	9,799	-0.13%
2023/05/26	0.7	11.71	13.7	11.70	11.71	-13	9,635	-0.14%
2023/05/25	4.2	11.62	12.8	11.62	11.64	-8.6	9,628	-0.09%
2023/05/24	0.5	11.51	1.1	11.55	11.56	-0.6	9,536	-0.01%
2023/05/23	6.1	11.49	21.7	11.52	11.55	-15.6	9,528	-0.16%
2023/05/22	4.9	11.51	26.2	11.51	11.50	-21.3	9,495	-0.22%
2023/05/19	1.2	11.47	9.2	11.48	11.50	-8	9,538	-0.08%
2023/05/18	0.2	11.39	14.9	11.41	11.42	-14.7	9,505	-0.15%
2023/05/17	0.8	11.30	11.3	11.33	11.33	-10.5	9,617	-0.11%
2023/05/16	13.4	11.26	26.9	11.25	11.27	-13.5	9,622	-0.14%
2023/05/15	30.3	11.13	7.3	11.15	11.17	23	9,742	0.24%
2023/05/12	17.3	11.12	6.1	11.19	11.21	11.2	9,799	0.11%
2023/05/11	27.4	11.19	7	11.19	11.16	20.4	9,795	0.21%
2023/05/10	15.8	11.24	12	11.29	11.23	3.8	9,911	0.04%
2023/05/09	8.8	11.28	3.2	11.29	11.29	5.6	9,927	0.06%
2023/05/08	9.8	11.31	2.6	11.32	11.32	7.2	10,118	0.07%
2023/05/05	17.3	11.32	0	0.00	11.30	17.3	10,306	0.17%
2023/05/04	4.2	11.25	15.1	11.32	11.33	-10.9	10,519	-0.10%
2023/05/03	20.3	11.28	25.6	11.28	11.31	-5.3	10,386	-0.05%
2023/05/02	4	11.41	13.6	11.39	11.42	-9.6	10,081	-0.09%
2023/04/28	10.8	11.35	16.5	11.36	11.36	-5.7	10,325	-0.06%
2023/04/27	16.5	11.26	5.7	11.27	11.28	10.8	10,254	0.11%
2023/04/26	24	11.14	18	11.17	11.19	6	10,281	0.06%
2023/04/25	38.1	11.31	6	11.30	11.21	32.1	10,246	0.31%
2023/04/24	14.8	11.43	0	0.00	11.46	14.8	10,025	0.15%
2023/04/21	29.5	11.48	10.1	11.52	11.40	19.4	9,973	0.19%
2023/04/20	4.6	11.60	8	11.60	11.58	-3.4	9,844	-0.03%
2023/04/19	14.5	11.66	0	0.00	11.65	14.5	9,888	0.15%
2023/04/18	8.5	11.73	0.3	11.75	11.71	8.2	9,851	0.08%
2023/04/17	8.8	11.79	8	11.78	11.80	0.8	9,777	0.01%
2023/04/14	1	11.78	4	11.78	11.78	-3	9,748	-0.03%
2023/04/13	16.1	11.73	0.1	11.77	11.71	16	9,738	0.16%
2023/04/12	6.4	11.81	3.5	11.79	11.81	2.8	9,679	0.03%
2023/04/11	3.5	11.75	41.7	11.75	11.76	-38.2	9,639	-0.40%
2023/04/10	6.3	11.70	26.4	11.71	11.72	-20.1	9,713	-0.21%
2023/04/07	8.4	11.69	3.2	11.65	11.70	5.2	9,695	0.05%
2023/04/06	20.9	11.66	0.2	11.71	11.63	20.7	9,694	0.21%
2023/03/31	12.4	11.71	6.2	11.71	11.71	6.2	9,670	0.06%
2023/03/30	2	11.63	13.1	11.66	11.65	-11.1	9,635	-0.12%
2023/03/29	9.1	11.57	5	11.54	11.56	4.1	9,610	0.04%
2023/03/28	4.4	11.66	3	11.62	11.61	1.4	9,700	0.01%
2023/03/27	15.6	11.74	8.7	11.75	11.75	6.9	9,645	0.07%
2023/03/24	6.1	11.73	3.9	11.74	11.75	2.2	9,634	0.02%
2023/03/23	5.2	11.69	6.7	11.70	11.73	-1.5	9,604	-0.02%
2023/03/22	0	11.70	21.6	11.71	11.71	-21.5	9,578	-0.22%
2023/03/21	3.1	11.64	6.5	11.62	11.60	-3.4	9,550	-0.04%
2023/03/20	2.1	11.60	7.1	11.63	11.59	-5.1	9,558	-0.05%
2023/03/17	9	11.53	29.1	11.52	11.59	-20.1	9,502	-0.21%
2023/03/16	17.2	11.45	5	11.45	11.42	12.2	9,523	0.13%
2023/03/15	4	11.60	6.5	11.67	11.52	-2.5	9,458	-0.03%
2023/03/14	12	11.53	4.2	11.57	11.53	7.8	9,464	0.08%
2023/03/13	24.9	11.54	8.4	11.58	11.64	16.4	9,410	0.17%
2023/03/10	18.2	11.69	3	11.70	11.65	15.2	9,297	0.16%
2023/03/09	4.3	11.80	6	11.80	11.79	-1.7	9,268	-0.02%
2023/03/08	11	11.74	1.3	11.73	11.76	9.7	9,189	0.11%
2023/03/07	9.5	11.76	28.4	11.79	11.81	-18.8	9,021	-0.21%
2023/03/06	9.7	11.71	13.3	11.70	11.73	-3.5	8,917	-0.04%
2023/03/03	3.1	11.52	8.1	11.55	11.57	-5	8,950	-0.06%
2023/03/02	5.5	11.45	36.5	11.44	11.46	-31	8,937	-0.35%
2023/03/01	4.6	11.34	79	11.38	11.38	-74.4	8,831	-0.84%
2023/02/24	15.8	11.39	2.8	11.42	11.37	13	8,748	0.15%
2023/02/23	11.4	11.38	6.1	11.36	11.36	5.2	8,633	0.06%
2023/02/22	18.5	11.17	1.1	11.19	11.18	17.3	8,537	0.20%
2023/02/21	2.2	11.25	57.2	11.24	11.27	-54.9	8,598	-0.64%
2023/02/20	11.9	11.12	13.3	11.15	11.14	-1.4	8,705	-0.02%
2023/02/17	22.4	11.09	38.3	11.09	11.08	-15.9	8,811	-0.18%
2023/02/16	6.2	11.15	13.1	11.17	11.16	-6.9	8,839	-0.08%
2023/02/15	28.4	11.23	17.1	11.24	11.21	11.4	8,922	0.13%
2023/02/14	2.1	11.31	6	11.30	11.31	-3.8	8,802	-0.04%
2023/02/13	9.5	11.22	2.7	11.21	11.19	6.8	8,832	0.08%
2023/02/10	20.7	11.32	0	0.00	11.29	20.7	8,742	0.24%
2023/02/09	9	11.35	2.1	11.37	11.35	6.8	8,739	0.08%
2023/02/08	7.3	11.35	9.2	11.35	11.37	-1.9	8,723	-0.02%
2023/02/07	8	11.20	10.1	11.21	11.21	-2.1	8,607	-0.02%
2023/02/06	58.9	11.20	0.1	11.20	11.17	58.8	8,641	0.68%
2023/02/03	11	11.31	28.8	11.30	11.33	-17.9	8,423	-0.21%
2023/02/02	17.4	11.24	20.9	11.26	11.28	-3.5	8,158	-0.04%
2023/02/01	6.3	11.09	7.1	11.09	11.10	-0.8	7,892	-0.01%
2023/01/31	9	11.02	13.8	11.03	11.00	-4.8	7,823	-0.06%
2023/01/30	15.3	10.98	21	10.98	11.00	-5.7	7,671	-0.07%
2023/01/17	4.1	10.74	3.2	10.75	10.75	0.8	7,516	0.01%
2023/01/16	3.5	10.72	5	10.73	10.71	-1.5	7,590	-0.02%
2023/01/13	12.2	10.75	10	10.73	10.72	2.2	7,581	0.03%
2023/01/12	15.1	10.80	1.5	10.79	10.76	13.7	7,579	0.18%
2023/01/11	2.2	10.83	7.3	10.83	10.84	-5	7,624	-0.07%
2023/01/10	5.5	10.79	13.1	10.78	10.81	-7.7	7,690	-0.10%
2023/01/09	5.8	10.72	9.2	10.74	10.78	-3.4	7,844	-0.04%
2023/01/06	4.4	10.57	12.2	10.55	10.60	-7.8	7,836	-0.10%
2023/01/05	12.5	10.49	0	10.50	10.45	12.5	7,990	0.16%
2023/01/04	5.2	10.43	1.6	10.43	10.42	3.6	8,121	0.04%
2023/01/03	11.4	10.39	1.3	10.37	10.46	10.1	8,373	0.12%
2022/12/30	5.3	10.44	0.2	10.46	10.39	5.1	8,411	0.06%
2022/12/29	0.9	10.32	2.3	10.34	10.36	-1.3	8,441	-0.02%
2022/12/28	12.5	10.41	1	10.39	10.35	11.5	8,490	0.14%
2022/12/27	2.4	10.57	0.3	10.58	10.57	2.1	8,429	0.02%
2022/12/26	7.9	10.57	4	10.57	10.52	3.9	8,520	0.05%
2022/12/23	9.2	10.56	0.6	10.60	10.58	8.6	8,775	0.10%
2022/12/22	2.1	10.66	1.3	10.67	10.68	0.8	9,040	0.01%
2022/12/21	2	10.51	1.2	10.51	10.51	0.8	9,542	0.01%
2022/12/20	11	10.60	0.2	10.51	10.48	10.8	9,732	0.11%
2022/12/19	12.5	10.68	2	10.66	10.64	10.5	10,107	0.10%
2022/12/16	20.9	10.68	1	10.71	10.71	19.9	10,245	0.19%
2022/12/15	1.4	10.82	4	10.83	10.81	-2.6	10,453	-0.03%
2022/12/14	3.2	10.75	1.3	10.75	10.76	1.9	10,616	0.02%
2022/12/13	1.2	10.70	13	10.70	10.67	-11.8	10,709	-0.11%
2022/12/12	1.5	10.61	0.2	10.62	10.70	1.3	10,881	0.01%
2022/12/09	21	10.70	5	10.70	10.72	16	10,987	0.15%
2022/12/08	6.9	10.63	0	0.00	10.65	6.9	11,090	0.06%
2022/12/07	2.8	10.75	0	0.00	10.68	2.8	11,147	0.03%
2022/12/06	8.7	10.86	8	10.87	10.80	0.7	11,202	0.01%
2022/12/05	7.3	10.98	5.8	11.00	10.97	1.5	11,234	0.01%
2022/12/02	16.9	10.96	2.1	10.95	10.95	14.8	11,256	0.13%
2022/12/01	11.2	10.97	4	10.98	10.97	7.2	11,376	0.06%
2022/11/30	1.5	10.83	20.3	10.85	10.87	-18.8	11,397	-0.16%
2022/11/29	8.3	10.75	3	10.75	10.77	5.2	11,505	0.05%
2022/11/28	5.4	10.73	2	10.76	10.74	3.4	11,658	0.03%
2022/11/25	9.7	10.81	1.8	10.83	10.78	8	11,927	0.07%
2022/11/24	1.1	10.81	9.1	10.75	10.81	-8	11,832	-0.07%
2022/11/23	3.5	10.66	0.5	10.68	10.68	3	11,854	0.03%
2022/11/22	5.4	10.59	2	10.59	10.60	3.4	12,244	0.03%
2022/11/21	6.8	10.67	1	10.65	10.63	5.8	12,353	0.05%
2022/11/18	9.2	10.70	5.1	10.71	10.68	4.2	12,449	0.03%
2022/11/17	0.4	10.63	7.7	10.65	10.71	-7.3	12,690	-0.06%
2022/11/16	11.5	10.64	11.3	10.67	10.68	0.2	13,079	0.00%
2022/11/15	17.8	10.73	4.4	10.74	10.75	13.4	13,331	0.10%
2022/11/14	13.6	10.66	0.4	10.65	10.70	13.2	13,468	0.10%
2022/11/11	6.4	10.57	3	10.55	10.58	3.4	13,779	0.02%
2022/11/10	5.2	10.35	2	10.35	10.35	3.2	15,104	0.02%
2022/11/09	7.2	10.32	9.1	10.35	10.37	-1.9	15,946	-0.01%
2022/11/08	5.3	10.28	1.2	10.29	10.27	4	16,913	0.02%
2022/11/07	6.6	10.14	4	10.21	10.22	2.6	17,373	0.02%
2022/11/04	2.6	9.97	3.9	10.00	10.04	-1.3	17,530	-0.01%
2022/11/03	3.2	9.94	2.2	9.93	9.98	1	17,736	0.01%
2022/11/02	2.1	9.95	15.8	9.93	9.96	-13.7	17,980	-0.08%
2022/11/01	2.2	9.91	3	9.90	9.89	-0.8	18,169	0.00%
2022/10/31	2.5	9.86	1.5	9.83	9.82	1	18,451	0.01%
2022/10/28	6.1	9.82	0	0.00	9.77	6.1	18,832	0.03%
2022/10/27	56.2	9.84	2.3	9.86	9.85	53.9	19,951	0.27%
2022/10/26	1.5	9.75	0.4	9.77	9.77	1.1	21,434	0.01%
2022/10/25	16.3	9.78	12	9.70	9.73	4.3	21,435	0.02%
2022/10/24	2.1	9.83	8.2	9.92	9.82	-6.1	21,347	-0.03%
2022/10/21	4.7	9.80	0	0.00	9.79	4.7	21,303	0.02%
2022/10/20	4.9	9.72	3	9.73	9.83	1.9	21,277	0.01%
2022/10/19	31.4	9.98	4.3	9.92	9.90	27.1	21,231	0.13%
2022/10/18	3.2	9.85	2	9.86	9.89	1.2	21,185	0.01%
2022/10/17	7.9	9.67	14.7	9.56	9.75	-6.8	21,196	-0.03%
2022/10/14	4.9	9.79	0.2	9.80	9.78	4.7	21,057	0.02%
2022/10/13	21.4	9.71	2	9.68	9.65	19.4	21,031	0.09%
2022/10/12	10.2	9.84	1	9.83	9.86	9.2	20,866	0.04%
2022/10/11	34.3	9.88	1	9.88	9.87	33.3	20,827	0.16%
2022/10/07	10.8	10.14	0	0.00	10.07	10.8	20,655	0.05%
2022/10/06	1.6	10.21	0	0.00	10.22	1.6	20,616	0.01%
2022/10/05	9	10.24	1.4	10.24	10.22	7.6	20,674	0.04%
2022/10/04	2.6	10.13	1.3	10.14	10.15	1.4	20,661	0.01%
2022/10/03	18.5	9.92	6	9.97	9.92	12.5	20,582	0.06%
2022/09/30	13.4	9.89	18.2	9.93	9.97	-4.8	20,603	-0.02%
2022/09/29	10.1	10.00	2.1	10.09	10.00	8	20,423	0.04%
2022/09/28	41.8	10.00	30.3	9.99	9.96	11.5	20,229	0.06%
2022/09/27	22.2	10.17	3.1	10.20	10.21	19	19,811	0.10%
2022/09/26	38.6	10.31	12.4	10.28	10.23	26.3	19,874	0.13%
2022/09/23	11.9	10.54	5	10.53	10.52	6.9	19,643	0.04%
2022/09/22	28.8	10.50	1.2	10.46	10.55	27.6	19,670	0.14%
2022/09/21	34.7	10.67	5.1	10.66	10.63	29.6	19,471	0.15%
2022/09/20	34.1	10.76	0	0.00	10.76	34.1	19,344	0.18%
2022/09/19	33.6	10.81	15.3	10.84	10.77	18.3	19,293	0.09%
2022/09/16	12.6	10.86	0	0.00	10.85	12.6	19,181	0.07%
2022/09/15	12.9	10.91	6	10.93	10.95	6.9	19,226	0.04%
2022/09/14	24.8	10.76	1	10.81	10.82	23.8	19,211	0.12%
2022/09/13	7.3	10.95	26.3	10.94	10.95	-19.1	19,170	-0.10%
2022/09/12	7.3	10.84	1.7	10.84	10.86	5.6	19,251	0.03%
2022/09/08	9.9	10.65	16	10.66	10.71	-6.1	19,271	-0.03%
2022/09/07	23.2	10.51	2	10.50	10.50	21.2	19,231	0.11%
2022/09/06	34.2	10.66	18.1	10.64	10.63	16.1	19,057	0.08%
2022/09/05	40.7	10.69	14.5	10.69	10.67	26.2	18,906	0.14%
2022/09/02	21.4	10.74	1	10.75	10.71	20.4	18,827	0.11%
2022/09/01	42	10.75	3	10.76	10.75	39	18,673	0.21%
2022/08/31	7.4	10.87	2	10.91	10.91	5.4	18,331	0.03%
2022/08/30	32.6	10.84	17.6	10.83	10.87	15	18,236	0.08%
2022/08/29	60.2	10.78	14	10.79	10.79	46.2	18,128	0.25%
2022/08/26	14.6	11.01	3	11.01	11.02	11.6	17,757	0.07%
2022/08/25	8.8	10.93	4	10.95	10.94	4.8	17,636	0.03%
2022/08/24	49.6	10.88	51.6	10.89	10.85	-2	17,585	-0.01%
2022/08/23	44.9	10.91	5	10.95	10.90	39.9	17,298	0.23%
2022/08/22	49.9	11.00	7	11.00	10.99	42.9	16,802	0.26%
2022/08/19	67.6	11.06	3.7	11.07	11.05	63.9	16,416	0.39%
2022/08/18	45	11.00	9.5	11.00	11.03	35.5	16,155	0.22%
2022/08/17	173.7	11.02	27.1	11.03	11.03	146.6	15,765	0.93%	大買/鉅額交易
2022/08/16	112.9	11.36	6.5	11.36	11.38	106.4	14,340	0.74%	大買/鉅額交易
2022/08/15	137.8	12.44	19	12.49	12.50	118.8	13,429	0.88%	大買/鉅額交易
2022/08/12	54.3	12.25	4	12.27	12.28	50.3	12,382	0.41%
2022/08/11	42.9	12.23	2.1	12.23	12.28	40.8	11,914	0.34%
2022/08/10	26.6	12.11	0.4	12.14	12.14	26.2	11,705	0.22%
2022/08/09	42.8	12.12	1.1	12.13	12.15	41.6	11,479	0.36%
2022/08/08	12.5	12.14	1.1	12.10	12.19	11.4	11,267	0.10%
2022/08/05	19.3	12.22	6	12.24	12.21	13.3	11,050	0.12%
2022/08/04	25.4	12.03	0	0.00	12.10	25.4	11,005	0.23%
2022/08/03	113.8	12.20	90	12.24	12.23	23.8	10,744	0.22%	大買/
2022/08/02	81.3	12.46	104	12.52	12.64	-22.6	9,763	-0.23%	大賣/
2022/08/01	1.3	11.72	6.5	11.71	11.74	-5.2	8,471	-0.06%
2022/07/29	2.1	11.65	3	11.67	11.65	-0.9	8,556	-0.01%
2022/07/28	0.3	11.59	6.5	11.58	11.57	-6.2	8,586	-0.07%
2022/07/27	8.3	11.50	1.5	11.56	11.58	6.9	8,556	0.08%
2022/07/26	13.7	11.62	16	11.57	11.57	-2.3	8,613	-0.03%
2022/07/25	8	11.68	2.5	11.64	11.69	5.4	8,672	0.06%
2022/07/22	1.5	11.69	0	0.00	11.70	1.5	8,741	0.02%
2022/07/21	10.1	11.65	1.6	11.63	11.73	8.5	9,004	0.09%
2022/07/20	1.7	11.67	6.5	11.72	11.66	-4.8	9,157	-0.05%
2022/07/19	1.6	11.53	0	0.00	11.56	1.6	9,625	0.02%
2022/07/18	6.1	11.46	2.5	11.50	11.56	3.6	9,807	0.04%
2022/07/15	4.1	11.40	0	0.00	11.37	4.1	9,824	0.04%
2022/07/14	2	11.39	1	11.45	11.42	1	9,895	0.01%
2022/07/13	1.1	11.45	3	11.39	11.41	-1.9	9,953	-0.02%
2022/07/12	4.1	11.20	1	11.20	11.15	3.1	10,204	0.03%
2022/07/11	1.9	11.50	0	0.00	11.44	1.9	10,279	0.02%
2022/07/08	2.7	11.52	3.4	11.49	11.49	-0.7	10,320	-0.01%
2022/07/07	0	0.00	3.2	11.38	11.39	-3.2	10,358	-0.03%
2022/07/06	9	11.40	1.8	11.30	11.25	7.2	10,648	0.07%
2022/07/05	14.4	11.65	1.7	11.67	11.62	12.7	11,262	0.11%
2022/07/04	5.7	11.61	0.4	11.62	11.60	5.3	11,371	0.05%
2022/07/01	21.1	11.73	9.1	11.79	11.69	12	11,771	0.10%
2022/06/30	12.1	12.03	7	12.05	12.01	5.1	11,729	0.04%
2022/06/29	3.6	12.33	10	12.35	12.32	-6.4	11,738	-0.05%
2022/06/28	2.5	12.50	0.3	12.44	12.44	2.2	11,762	0.02%
2022/06/27	3.3	12.61	0	0.00	12.56	3.3	11,797	0.03%
2022/06/24	4.6	12.46	4.2	12.54	12.44	0.4	11,843	0.00%
2022/06/23	4.4	12.47	2.4	12.53	12.42	1.9	12,052	0.02%
2022/06/22	5.5	12.64	22.9	12.74	12.57	-17.4	12,009	-0.14%
2022/06/21	6	12.69	102	12.66	12.83	-96	11,973	-0.80%	大賣/
2022/06/20	7.9	12.73	6.2	12.77	12.57	1.7	12,043	0.01%
2022/06/17	7.6	12.83	0.4	12.84	12.86	7.2	11,860	0.06%
2022/06/16	5.6	13.02	0	0.00	12.96	5.6	11,842	0.05%
2022/06/15	6	13.13	2	13.14	13.09	4	11,843	0.03%
2022/06/14	2.6	13.05	1	13.10	13.14	1.6	12,037	0.01%
2022/06/13	9.4	13.11	0.3	13.14	13.15	9.1	12,258	0.07%
2022/06/10	4.1	13.41	1	13.39	13.41	3.1	12,446	0.02%
2022/06/09	6.4	13.48	0.2	13.48	13.47	6.2	12,650	0.05%
2022/06/08	0.1	13.54	11.3	13.53	13.51	-11.2	12,824	-0.09%
2022/06/07	4.8	13.45	0	0.00	13.44	4.8	13,126	0.04%
2022/06/06	14	13.47	0.2	13.47	13.51	13.8	13,322	0.10%
2022/06/02	2.2	13.48	6.1	13.50	13.48	-3.9	14,165	-0.03%
2022/06/01	6.8	13.51	6	13.61	13.54	0.8	15,123	0.01%
2022/05/31	1.5	13.43	0.3	13.46	13.50	1.2	15,286	0.01%
2022/05/30	0	0.00	2.1	13.31	13.39	-2.1	15,524	-0.01%
2022/05/27	0	0.00	4	13.15	13.15	-4	15,641	-0.03%
2022/05/26	11.4	12.99	0	13.12	12.96	11.3	15,962	0.07%
2022/05/25	2.1	12.97	7.3	13.02	13.03	-5.2	16,225	-0.03%
2022/05/24	8.6	12.98	2.1	12.94	12.94	6.5	16,892	0.04%
2022/05/23	3.2	13.02	3.4	13.02	13.02	-0.2	16,978	0.00%
2022/05/20	5.7	13.07	1	13.04	13.07	4.7	17,528	0.03%
2022/05/19	5.6	12.99	6.1	12.96	13.00	-0.5	17,846	0.00%
2022/05/18	5	13.16	4.9	13.15	13.17	0.1	18,042	0.00%
2022/05/17	2.2	13.04	12.4	13.04	13.03	-10.2	18,177	-0.06%
2022/05/16	6.1	12.98	0.6	13.05	13.04	5.5	18,336	0.03%
2022/05/13	2.5	12.98	9	12.99	12.99	-6.5	18,403	-0.04%
2022/05/12	24.9	13.02	3.3	13.06	12.94	21.6	18,659	0.12%
2022/05/11	16.9	13.17	1.1	13.15	13.15	15.8	18,513	0.09%
2022/05/10	5.3	13.19	27	13.21	13.28	-21.7	18,627	-0.12%
2022/05/09	28.1	13.38	11.4	13.40	13.31	16.7	18,728	0.09%
2022/05/06	12.2	13.61	13.1	13.63	13.64	-0.9	18,773	0.00%
2022/05/05	11.2	13.86	8.8	13.87	13.84	2.4	19,043	0.01%
2022/05/04	10.1	13.75	0.2	13.81	13.77	9.9	19,436	0.05%
2022/05/03	8.7	13.71	11	13.70	13.74	-2.3	20,681	-0.01%
2022/04/29	12.9	13.77	103.4	13.80	13.77	-90.5	21,707	-0.42%	大賣/
2022/04/28	0.2	13.56	0	0.00	13.68	0.2	23,029	0.00%
2022/04/27	75.5	13.46	7.5	13.50	13.54	68.1	23,211	0.29%
2022/04/26	77.1	13.79	11.2	13.82	13.78	65.9	23,416	0.28%
2022/04/25	38.3	13.91	22.3	13.88	13.83	16	23,514	0.07%
2022/04/22	18.5	14.18	3	14.19	14.22	15.6	23,337	0.07%
2022/04/21	14.3	14.32	1.5	14.33	14.31	12.8	24,345	0.05%
2022/04/20	20.2	14.29	1.1	14.30	14.29	19.1	24,646	0.08%
2022/04/19	6.4	14.32	3.2	14.35	14.30	3.3	25,087	0.01%
2022/04/18	21.7	14.25	7	14.25	14.22	14.7	25,611	0.06%
2022/04/15	33.5	14.35	1.4	14.35	14.36	32.1	25,950	0.12%
2022/04/14	15.3	14.46	1.1	14.46	14.45	14.1	26,717	0.05%
2022/04/13	3.9	14.42	9.1	14.42	14.46	-5.2	27,358	-0.02%
2022/04/12	33.9	14.27	14.2	14.29	14.31	19.7	27,514	0.07%
2022/04/11	86.7	14.39	4.1	14.48	14.35	82.6	27,609	0.30%
2022/04/08	23.4	14.55	1.9	14.56	14.57	21.5	27,779	0.08%
2022/04/07	79.4	14.61	1.4	14.69	14.52	78	27,919	0.28%
2022/04/06	19.5	14.71	5	14.72	14.74	14.5	27,521	0.05%
2022/04/01	22.7	14.76	1	14.81	14.80	21.7	27,782	0.08%
2022/03/31	31.6	14.86	6	14.85	14.85	25.6	28,116	0.09%
2022/03/30	4.6	14.90	5.1	14.90	14.91	-0.5	29,083	0.00%
2022/03/29	18.3	14.87	3	14.89	14.87	15.3	30,711	0.05%
2022/03/28	25.3	14.79	1.3	14.84	14.88	24	34,090	0.07%
2022/03/25	15.3	14.95	0.5	14.98	14.94	14.8	34,303	0.04%
2022/03/24	13.3	14.98	10	14.99	15.00	3.3	34,683	0.01%
2022/03/23	26.4	15.02	6.7	15.04	15.03	19.7	35,158	0.06%
2022/03/22	5.2	15.00	4.4	15.02	15.00	0.8	35,562	0.00%
2022/03/21	6.9	15.05	20.1	15.04	15.02	-13.2	36,100	-0.04%
2022/03/18	2.8	15.02	4	15.00	15.02	-1.2	36,552	0.00%
2022/03/17	4.1	14.99	5.2	15.00	15.04	-1.2	37,097	0.00%
2022/03/16	23.8	14.87	3.1	14.93	14.84	20.7	37,462	0.06%
2022/03/15	23	14.93	6.1	14.97	14.90	16.9	37,772	0.04%
2022/03/14	11.7	15.01	4.9	15.05	15.08	6.8	38,124	0.02%
2022/03/11	17.1	14.99	2.2	14.92	14.96	14.9	38,554	0.04%
2022/03/10	5.3	14.98	10.2	14.99	15.01	-4.9	39,065	-0.01%
2022/03/09	36.6	14.64	1.2	14.62	14.67	35.4	39,452	0.09%
2022/03/08	46.6	14.61	10.2	14.58	14.50	36.4	39,964	0.09%
2022/03/07	59.5	14.82	8	14.80	14.80	51.5	39,616	0.13%
2022/03/04	15	15.11	9.6	15.16	15.10	5.4	39,116	0.01%
2022/03/03	3.4	15.20	7.2	15.21	15.20	-3.8	39,639	-0.01%
2022/03/02	8.5	15.09	8.5	15.12	15.15	0.1	40,119	0.00%
2022/03/01	0	0.00	13.8	15.12	15.16	-13.8	40,812	-0.03%
2022/02/25	24.3	14.91	3.5	14.99	14.94	20.8	41,173	0.05%
2022/02/24	58.5	14.96	8.2	14.96	14.90	50.3	41,669	0.12%
2022/02/23	4.1	15.15	6.4	15.14	15.17	-2.3	41,549	-0.01%
2022/02/22	127.2	15.01	10	15.02	15.05	117.2	42,303	0.28%	大買/鉅額交易
2022/02/21	18.3	15.15	12	15.20	15.25	6.3	42,411	0.01%
2022/02/18	14.8	15.07	15.3	15.10	15.14	-0.5	42,931	0.00%
2022/02/17	22.8	15.08	20	15.09	15.06	2.8	43,607	0.01%
2022/02/16	2	15.04	11.3	15.04	15.05	-9.3	44,456	-0.02%
2022/02/15	46.8	14.94	0	0.00	14.92	46.8	45,362	0.10%
2022/02/14	20.9	14.93	1.2	14.90	14.93	19.7	46,382	0.04%
2022/02/11	15.3	15.06	5	15.06	15.06	10.3	47,122	0.02%
2022/02/10	60.4	15.10	21.3	15.11	15.12	39.1	48,368	0.08%
2022/02/09	29.5	15.04	12	15.05	15.09	17.5	49,433	0.04%
2022/02/08	34.7	14.89	1.4	14.88	14.91	33.4	50,559	0.07%
2022/02/07	50.4	14.59	4.4	14.57	14.76	46	51,755	0.09%
2022/01/26	49.4	14.45	6.9	14.47	14.45	42.5	52,789	0.08%
2022/01/25	97.1	14.46	2	14.46	14.40	95.1	53,692	0.18%
2022/01/24	59	14.59	66.7	14.58	14.60	-7.7	52,605	-0.01%
2022/01/21	91.4	14.85	13.2	14.82	14.81	78.2	51,823	0.15%
2022/01/20	36.8	14.96	4	14.96	14.97	32.8	50,100	0.07%
2022/01/19	51.6	14.97	6.4	14.97	14.95	45.2	51,588	0.09%
2022/01/18	26.5	15.06	8.5	15.08	15.03	18	52,320	0.03%
2022/01/17	74.5	14.97	5.3	14.97	14.98	69.2	53,986	0.13%
2022/01/14	128.2	14.98	3.9	14.99	14.98	124.3	55,676	0.22%	大買/鉅額交易
2022/01/13	26.9	15.06	5.6	15.06	15.05	21.3	54,319	0.04%
2022/01/12	56.9	15.06	5.3	15.05	15.05	51.6	56,033	0.09%
2022/01/11	35	15.07	11.7	15.08	15.08	23.3	57,280	0.04%
2022/01/10	89.9	15.08	5.9	15.09	15.09	83.9	58,659	0.14%
2022/01/07	74.4	15.20	7	15.15	15.15	67.5	59,872	0.11%
2022/01/06	60.9	15.25	1	15.25	15.25	59.9	59,994	0.10%
2022/01/05	29.1	15.30	0	0.00	15.29	29.1	61,521	0.05%
2022/01/04	35.6	15.29	9	15.28	15.32	26.6	65,853	0.04%
2022/01/03	84.9	15.36	0	0.00	15.29	84.9	70,130	0.12%
2021/12/30	17.7	15.41	4.1	15.41	15.41	13.6	72,010	0.02%
2021/12/29	32.4	15.36	7.1	15.34	15.39	25.2	79,814	0.03%
2021/12/28	94.7	15.35	2	15.36	15.35	92.7	91,972	0.10%
2021/12/27	145	15.28	52.1	15.28	15.29	93	106,629	0.09%	大買/
2021/12/24	87.1	15.28	8	15.31	15.24	79.1	130,107	0.06%
2021/12/23	155.2	15.33	1	15.30	15.28	154.2	161,508	0.10%	大買/鉅額交易
2021/12/22	320.1	15.47	2	15.44	15.42	318.1	214,812	0.15%	大買/鉅額交易