中信中國高股息 (00882)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
12.10
漲跌
▲0.28
漲幅
+2.37%
成交量
51,743張
產業
上市
346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

中信中國高股息 (00882)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/16	11	12.06	22	11.99	12.10	-11	24,295	-0.05%
2024/05/15	9	11.86	0	0.00	11.82	9	23,920	0.04%
2024/05/14	3	11.98	72	11.95	11.95	-69	23,878	-0.29%
2024/05/13	21	11.89	13	11.94	12.03	8	23,796	0.03%
2024/05/10	1	11.49	45	11.65	11.87	-44	23,125	-0.19%
2024/05/09	4	11.33	5	11.40	11.41	-1	22,281	0.00%
2024/05/08	21	11.37	0	0.00	11.26	21	22,309	0.09%
2024/05/07	0	0.00	87	11.23	11.28	-87	22,480	-0.39%
2024/05/06	1	11.14	43.3	11.16	11.16	-42.3	22,422	-0.19%
2024/05/03	3.2	11.02	10	11.02	11.01	-6.8	22,456	-0.03%
2024/05/02	10	10.87	60	10.86	10.96	-50	22,906	-0.22%
2024/04/30	10	10.88	2	10.89	10.85	8	23,316	0.03%
2024/04/29	0	0.00	1	10.82	10.94	-1	23,572	0.00%
2024/04/26	0	0.00	3	10.73	10.76	-3	24,372	-0.01%
2024/04/25	8	10.64	74.3	10.59	10.64	-66.3	24,742	-0.27%
2024/04/23	0	0.00	5	10.44	10.44	-5	26,952	-0.02%
2024/04/22	20	10.43	79	10.43	10.43	-59	27,099	-0.22%
2024/04/19	0	0.00	4	10.32	10.33	-4	26,904	-0.01%
2024/04/18	2	10.30	20	10.36	10.31	-18	26,670	-0.07%
2024/04/17	15	10.24	5	10.28	10.26	10	26,698	0.04%
2024/04/16	10	10.25	1	10.22	10.24	9	26,772	0.03%
2024/04/15	23	10.22	25	10.32	10.31	-2	26,741	-0.01%
2024/04/12	7	10.34	2	10.33	10.33	5	26,832	0.02%
2024/04/11	9	10.29	24	10.39	10.45	-15	26,819	-0.06%
2024/04/10	0.1	10.39	45	10.39	10.37	-45	26,780	-0.17%
2024/04/09	11	10.33	5	10.38	10.33	6	27,028	0.02%
2024/04/08	40	10.21	28	10.25	10.30	12	27,072	0.04%
2024/04/03	3	10.29	0	0.00	10.30	3	27,035	0.01%
2024/04/02	7	10.36	79.7	10.34	10.30	-72.7	27,099	-0.27%
2024/04/01	26	10.25	0.1	10.33	10.27	26	27,116	0.10%
2024/03/28	34	10.18	0	0.00	10.23	34	27,103	0.13%
2024/03/27	1	10.35	5	10.37	10.30	-4	26,851	-0.01%
2024/03/26	21	10.40	2	10.35	10.36	19	26,842	0.07%
2024/03/25	5	10.39	25	10.47	10.47	-20	26,704	-0.07%
2024/03/22	25	10.41	10	10.49	10.43	15	26,691	0.06%
2024/03/21	10	10.47	0	0.00	10.50	10	26,733	0.04%
2024/03/20	5	10.34	0	0.00	10.41	5	26,880	0.02%
2024/03/19	15	10.45	32	10.50	10.42	-17	27,015	-0.06%
2024/03/18	5	10.46	25	10.45	10.45	-20	27,297	-0.07%
2024/03/15	3	10.28	0	0.00	10.25	3	27,202	0.01%
2024/03/14	20	10.42	0	0.00	10.34	20	27,830	0.07%
2024/03/13	4	10.38	10	10.40	10.40	-6	28,099	-0.02%
2024/03/12	24	10.32	0	0.00	10.35	24	28,058	0.09%
2024/03/11	26	10.27	0	0.00	10.28	26	28,080	0.09%
2024/03/08	11	10.27	15	10.31	10.32	-4	28,405	-0.01%
2024/03/07	10	10.26	14	10.32	10.26	-4	28,306	-0.01%
2024/03/06	8	10.21	0	0.00	10.21	8	28,071	0.03%
2024/03/05	26	10.11	35	10.11	10.10	-9	28,190	-0.03%
2024/03/04	12	10.19	10	10.25	10.19	2	28,405	0.01%
2024/03/01	21	10.18	20	10.25	10.23	1	28,288	0.00%
2024/02/29	25	10.27	0	0.00	10.25	25	28,108	0.09%
2024/02/27	21	10.25	5.2	10.25	10.28	15.8	27,960	0.06%
2024/02/26	52	10.35	5	10.40	10.35	47	27,627	0.17%
2024/02/23	32	10.40	14	10.45	10.41	18	27,354	0.07%
2024/02/22	0	0.00	15	10.25	10.34	-15	26,877	-0.06%
2024/02/21	19.1	10.11	22	10.14	10.30	-3	26,406	-0.01%
2024/02/20	25	9.97	38.4	9.91	9.96	-13.4	25,499	-0.05%
2024/02/19	5	9.92	17	9.86	9.89	-12	25,222	-0.05%
2024/02/16	20.1	9.66	1	9.68	9.84	19.1	24,986	0.08%
2024/02/15	23	9.61	0	0.00	9.60	23	24,606	0.09%
2024/02/05	8.1	9.50	0	0.00	9.56	8.1	24,299	0.03%
2024/02/02	7.3	9.62	2	9.72	9.59	5.3	23,823	0.02%
2024/02/01	6.1	9.68	0	0.00	9.66	6.1	23,581	0.03%
2024/01/31	14	9.59	0	0.00	9.62	14	23,304	0.06%
2024/01/30	14	9.77	0	0.00	9.70	14	22,919	0.06%
2024/01/29	15	9.98	10	9.95	9.95	5	22,333	0.02%
2024/01/26	2	9.95	15	10.02	9.98	-13	21,969	-0.06%
2024/01/25	21	9.91	4.1	9.87	10.01	17	21,537	0.08%
2024/01/24	10	9.55	0	0.00	9.51	10	20,662	0.05%
2024/01/23	18	9.35	0	0.00	9.42	18	19,990	0.09%
2024/01/22	61.4	9.36	23	9.40	9.30	38.4	19,421	0.20%
2024/01/19	34.2	9.60	2	9.64	9.56	32.2	18,124	0.18%
2024/01/18	18.8	9.64	2	9.60	9.61	16.8	17,379	0.10%
2024/01/17	196.2	9.86	4	9.90	9.78	192.2	16,490	1.17%	大買/鉅額交易
2024/01/16	2	10.28	132	10.35	10.27	-130	14,739	-0.88%	大賣/鉅額交易
2024/01/15	1	10.27	5	10.33	10.33	-4	14,582	-0.03%
2024/01/12	1	10.31	0.5	10.34	10.32	0.5	14,577	0.00%
2024/01/11	4	10.24	2	10.26	10.34	2	14,581	0.01%
2024/01/10	10	10.28	0	0.00	10.28	10	14,453	0.07%
2024/01/09	9	10.28	0	0.00	10.31	9	14,309	0.06%
2024/01/08	22	10.35	15	10.43	10.32	7	14,150	0.05%
2024/01/05	2	10.50	61	10.50	10.48	-59	13,932	-0.42%
2024/01/04	2	10.44	3	10.45	10.42	-1	13,904	-0.01%
2024/01/03	8	10.43	0	0.00	10.48	8	13,696	0.06%
2023/12/29	3	10.36	0	0.00	10.36	3	13,268	0.02%
2023/12/28	3	10.27	0	0.00	10.31	3	13,216	0.02%
2023/12/27	10	10.20	14	10.19	10.22	-4	13,606	-0.03%
2023/12/25	9	10.20	0	0.00	10.21	9	13,409	0.07%
2023/12/22	7	10.27	0	0.00	10.23	7	13,357	0.05%
2023/12/21	11.1	10.16	0	0.00	10.23	11.1	13,221	0.08%
2023/12/19	3.1	10.19	8	10.18	10.21	-5	13,101	-0.04%
2023/12/18	15	10.26	7	10.26	10.25	8	12,996	0.06%
2023/12/15	139	10.28	21	10.33	10.28	118	12,812	0.92%	大買/鉅額交易
2023/12/14	4.3	10.16	8	10.15	10.12	-3.7	12,440	-0.03%
2023/12/13	27.1	10.17	1	10.18	10.15	26.1	12,144	0.21%
2023/12/12	0	0.00	32.6	10.17	10.21	-32.6	11,853	-0.27%
2023/12/11	80.5	10.01	1	10.03	10.03	79.5	11,763	0.68%
2023/12/08	28.1	10.16	1	10.15	10.15	27.1	10,994	0.25%
2023/12/07	29.1	10.24	4	10.21	10.23	25.1	10,549	0.24%
2023/12/06	8	10.26	0	0.00	10.36	8	10,211	0.08%
2023/12/05	59.3	10.28	0	0.00	10.26	59.3	10,020	0.59%
2023/12/04	34	10.39	0	0.00	10.39	34	9,505	0.36%
2023/12/01	13	10.41	0	0.00	10.42	13	9,373	0.14%
2023/11/30	44.1	10.40	0	0.00	10.40	44.1	9,281	0.47%
2023/11/29	59.7	10.46	1	10.48	10.45	58.7	9,144	0.64%
2023/11/28	5	10.60	2	10.62	10.62	3	8,462	0.04%
2023/11/27	5	10.64	25	10.68	10.62	-20	8,460	-0.24%
2023/11/24	20	10.71	0	0.00	10.71	20	8,387	0.24%
2023/11/22	9.1	10.64	0	0.00	10.65	9.1	8,569	0.11%
2023/11/21	2	10.73	0	0.00	10.73	2	8,549	0.02%
2023/11/20	1	10.70	5	10.74	10.71	-4	8,640	-0.05%
2023/11/17	3.1	10.70	0	0.00	10.71	3.1	8,653	0.04%
2023/11/16	0	0.00	5	10.80	10.82	-5	8,794	-0.06%
2023/11/13	14	10.56	0	0.00	10.59	14	9,602	0.15%
2023/11/10	3.1	10.59	0	0.00	10.62	3.1	9,736	0.03%
2023/11/08	0.1	10.73	0	0.00	10.73	0.1	10,462	0.00%
2023/11/06	8	10.87	0	0.00	10.87	8	10,785	0.07%
2023/11/03	4	10.80	0	0.00	10.79	4	10,883	0.04%
2023/11/02	12	10.76	2	10.79	10.74	10	11,019	0.09%
2023/10/30	0	0.00	5	10.70	10.72	-5	11,635	-0.04%
2023/10/27	0	0.00	2	10.77	10.76	-2	11,917	-0.02%
2023/10/24	2	10.52	0	0.00	10.51	2	13,241	0.02%
2023/10/23	15	10.49	0	0.00	10.46	15	13,469	0.11%
2023/10/20	14	10.55	0	0.00	10.55	14	13,763	0.10%
2023/10/19	10	10.65	0	0.00	10.65	10	13,951	0.07%
2023/10/18	2	10.79	5	10.79	10.79	-3	13,969	-0.02%
2023/10/17	0	10.84	0	0.00	10.86	0	14,164	0.00%
2023/10/16	0	0.00	5	10.84	10.81	-5	14,720	-0.03%
2023/10/13	1	10.87	0	0.00	10.86	1	16,147	0.01%
2023/10/12	0	0.00	4	10.98	10.98	-4	16,487	-0.02%
2023/10/06	2	10.74	10	10.73	10.70	-8	16,779	-0.05%
2023/10/05	0	0.00	10	10.57	10.58	-10	16,858	-0.06%
2023/10/04	0.2	10.56	0	0.00	10.57	0.2	16,984	0.00%
2023/10/03	47.1	10.63	0	0.00	10.61	47.1	17,274	0.27%
2023/10/02	4	10.94	0	0.00	10.92	4	17,038	0.02%
2023/09/28	2	10.86	5	10.85	10.86	-3	17,457	-0.02%
2023/09/27	6	10.86	0	0.00	10.87	6	17,646	0.03%
2023/09/26	13	10.92	0	0.00	10.88	13	17,770	0.07%
2023/09/25	15	10.95	0	0.00	10.96	15	17,941	0.08%
2023/09/20	2	11.01	10	11.01	11.00	-8	18,240	-0.04%
2023/09/19	20	10.98	0	0.00	10.97	20	18,322	0.11%
2023/09/18	2	10.88	0	0.00	10.90	2	18,601	0.01%
2023/09/15	11	11.03	2	11.05	11.00	9	18,796	0.05%
2023/09/14	3	10.90	10	10.86	10.89	-7	18,835	-0.04%
2023/09/13	6	10.91	0	0.00	10.90	6	18,861	0.03%
2023/09/11	2	10.88	0	0.00	10.96	2	19,226	0.01%
2023/09/08	7	10.94	10	10.94	10.95	-3	19,312	-0.02%
2023/09/07	2	11.01	0	0.00	11.01	2	19,583	0.01%
2023/09/06	6	11.01	110	11.00	11.02	-104	19,745	-0.53%	大賣/鉅額交易
2023/09/05	2	11.10	0	0.00	11.12	2	19,743	0.01%
2023/09/04	15	11.09	39	11.13	11.17	-24	19,943	-0.12%
2023/09/01	0	0.00	10	10.93	10.94	-10	20,057	-0.05%
2023/08/31	10	10.88	0	0.00	10.88	10	20,308	0.05%
2023/08/30	2	11.00	10	11.02	10.99	-8	20,687	-0.04%
2023/08/29	5	10.94	10	10.93	10.96	-5	21,161	-0.02%
2023/08/28	39	10.96	12	11.00	10.84	27	21,529	0.13%
2023/08/25	0	0.00	6	10.67	10.73	-6	21,976	-0.03%
2023/08/24	14	10.65	4	10.61	10.69	10	22,700	0.04%
2023/08/23	3	10.59	0	0.00	10.65	3	23,009	0.01%
2023/08/22	18	10.55	0	0.00	10.54	18	23,454	0.08%
2023/08/21	66.1	10.65	37	10.76	10.61	29.1	24,483	0.12%
2023/08/18	6	10.82	0	0.00	10.82	6	25,064	0.02%
2023/08/17	67.2	10.82	35	10.81	10.87	32.2	25,278	0.13%
2023/08/16	27	10.94	14	10.93	10.94	13	25,148	0.05%
2023/08/15	42	11.02	16	11.02	11.02	26	25,258	0.10%
2023/08/14	40.1	11.07	41	11.08	11.04	-1	25,150	0.00%
2023/08/11	29	11.26	11.4	11.30	11.29	17.6	24,684	0.07%
2023/08/10	15.3	11.37	9	11.37	11.35	6.3	24,609	0.03%
2023/08/09	34	11.40	7	11.41	11.40	27	24,726	0.11%
2023/08/08	5	11.45	1	11.50	11.47	4	24,874	0.02%
2023/08/07	27	11.52	15	11.51	11.52	12	24,834	0.05%
2023/08/04	10	11.65	11	11.63	11.66	-1	24,827	0.00%
2023/08/02	1	11.66	21	11.57	11.54	-20	25,158	-0.08%
2023/08/01	4	11.74	10	11.88	11.72	-6	25,170	-0.02%
2023/07/31	21	11.80	14.5	11.85	11.83	6.5	25,129	0.03%
2023/07/28	0.5	11.39	0	0.00	11.61	0.5	24,479	0.00%
2023/07/26	5	11.34	12	11.31	11.27	-7	23,981	-0.03%
2023/07/25	6	11.24	3	11.24	11.26	3	23,761	0.01%
2023/07/24	5.3	11.04	1	11.08	11.01	4.3	23,374	0.02%
2023/07/21	10	11.02	0	0.00	11.08	10	23,134	0.04%
2023/07/20	5	11.07	12	11.08	11.09	-7	23,109	-0.03%
2023/07/19	44.1	10.96	0	0.00	10.96	44.1	22,998	0.19%
2023/07/18	98.8	11.15	0	0.00	11.03	98.8	22,560	0.44%
2023/07/17	18	11.57	1	11.57	11.58	17	21,201	0.08%
2023/07/14	7.2	11.56	513	11.57	11.57	-505.8	20,872	-2.42%	大賣/鉅額交易
2023/07/13	5	11.60	0	0.00	11.61	5	20,708	0.02%
2023/07/12	6.5	11.55	0	0.00	11.53	6.5	20,728	0.03%
2023/07/11	0	0.00	20.1	11.56	11.53	-20.1	20,658	-0.10%
2023/07/10	37.5	11.47	20	11.59	11.43	17.5	20,524	0.09%
2023/07/07	45.1	11.50	0	0.00	11.52	45.1	20,255	0.22%
2023/07/06	27.3	11.60	0	0.00	11.60	27.3	20,051	0.14%
2023/07/05	8	11.77	0	0.00	11.78	8	19,680	0.04%
2023/07/04	0	0.00	2	11.85	11.87	-2	19,471	-0.01%
2023/07/03	6	11.83	5	11.84	11.83	1	19,558	0.01%
2023/06/30	14	11.68	10	11.67	11.70	4	19,557	0.02%
2023/06/29	10	11.60	2	11.69	11.61	8	19,753	0.04%
2023/06/28	3	11.64	0	0.00	11.65	3	19,736	0.02%
2023/06/27	6	11.57	0	0.00	11.59	6	19,991	0.03%
2023/06/26	9.4	11.44	0	0.00	11.46	9.4	20,567	0.05%
2023/06/21	10	11.61	2	11.63	11.62	8	20,298	0.04%
2023/06/20	16	11.71	1	11.71	11.70	15	20,119	0.07%
2023/06/19	31	11.82	10	11.79	11.75	21	20,053	0.10%
2023/06/16	5	11.75	7	11.81	11.84	-2	19,951	-0.01%
2023/06/15	14.1	11.68	0	0.00	11.72	14.1	19,924	0.07%
2023/06/14	11	11.70	12.2	11.77	11.72	-1.2	19,716	-0.01%
2023/06/13	13.2	11.69	0	0.00	11.71	13.2	19,644	0.07%
2023/06/12	5	11.75	0	0.00	11.76	5	19,475	0.03%
2023/06/09	0	0.00	7	11.75	11.75	-7	19,827	-0.04%
2023/06/08	1	11.65	2	11.62	11.67	-1	19,892	-0.01%
2023/06/07	18	11.65	0.3	11.71	11.64	17.7	20,025	0.09%
2023/06/06	6	11.57	2	11.65	11.65	4	19,804	0.02%
2023/06/05	19	11.56	0	0.00	11.53	19	19,821	0.10%
2023/06/02	16	11.50	1	11.51	11.50	15	19,632	0.08%
2023/06/01	28	11.24	0	0.00	11.30	28	19,279	0.15%
2023/05/31	51.2	11.30	2	11.31	11.25	49.2	18,948	0.26%
2023/05/30	46.2	11.44	38	11.45	11.37	8.2	18,435	0.04%
2023/05/29	9	11.56	0	0.00	11.57	9	17,927	0.05%
2023/05/26	20	11.56	0	0.00	11.56	20	17,787	0.11%
2023/05/25	85.4	11.67	6	11.60	11.58	79.4	17,433	0.46%
2023/05/24	29.6	11.92	0	0.00	11.87	29.6	16,325	0.18%
2023/05/23	28.7	12.12	0	0.00	12.07	28.7	15,557	0.18%
2023/05/22	3	12.15	0	0.00	12.18	3	15,329	0.02%
2023/05/19	2	12.22	40	12.28	12.20	-38	15,216	-0.25%
2023/05/18	5	12.25	0	0.00	12.32	5	14,948	0.03%
2023/05/17	14	12.26	5	12.26	12.27	9	15,008	0.06%
2023/05/16	4	12.37	110	12.36	12.36	-106	14,964	-0.71%	大賣/鉅額交易
2023/05/15	139	12.24	0	0.00	12.26	139	15,138	0.92%	大買/鉅額交易
2023/05/12	20.2	12.38	0	0.00	12.34	20.2	14,958	0.14%
2023/05/11	4.4	12.58	16	12.66	12.54	-11.6	14,749	-0.08%
2023/05/10	18	12.71	40	12.65	12.67	-22	14,775	-0.15%
2023/05/09	1	12.91	18	12.88	12.95	-17	14,681	-0.12%
2023/05/08	0	0.00	5.1	12.62	12.72	-5.1	14,557	-0.04%
2023/05/05	2	12.51	2	12.54	12.50	0	14,775	0.00%
2023/05/03	2	12.18	0	0.00	12.19	2	14,679	0.01%
2023/05/02	8	12.23	0	0.00	12.32	8	14,828	0.05%
2023/04/28	0	0.00	5	12.30	12.30	-5	14,899	-0.03%
2023/04/27	0	0.00	15	12.17	12.18	-15	15,268	-0.10%
2023/04/26	16	12.05	0	0.00	12.14	16	15,660	0.10%
2023/04/25	30	12.13	15	12.08	12.08	15	15,774	0.10%
2023/04/24	10.3	12.19	0	0.00	12.20	10.3	16,097	0.06%
2023/04/21	16	12.26	0	0.00	12.25	16	16,015	0.10%
2023/04/20	5.5	12.28	7	12.28	12.27	-1.5	15,957	-0.01%
2023/04/19	13	12.34	2	12.30	12.30	11	15,965	0.07%
2023/04/18	0	0.00	2	12.28	12.34	-2	15,913	-0.01%
2023/04/17	0	0.00	40	12.20	12.23	-40	15,813	-0.25%
2023/04/14	0	0.00	1	12.13	12.13	-1	15,744	-0.01%
2023/04/12	6	12.13	0	0.00	12.12	6	15,657	0.04%
2023/04/11	1	12.02	0	0.00	12.03	1	15,523	0.01%
2023/04/10	56	11.90	3	11.93	11.93	53	15,505	0.34%
2023/04/07	1	11.90	0	0.00	11.90	1	15,436	0.01%
2023/04/06	15	11.87	0	0.00	11.84	15	15,345	0.10%
2023/03/31	26	11.94	0	0.00	11.95	26	15,078	0.17%
2023/03/30	18	11.83	0	0.00	11.85	18	14,859	0.12%
2023/03/29	1.8	11.86	2	11.87	11.86	-0.3	14,517	0.00%
2023/03/28	20.5	11.84	0	0.00	11.86	20.5	14,347	0.14%
2023/03/27	25	11.95	0	0.00	11.93	25	14,018	0.18%
2023/03/24	5.3	12.13	0	0.00	12.13	5.3	13,403	0.04%
2023/03/21	4	12.07	0	0.00	12.04	4	13,123	0.03%
2023/03/17	0	0.00	1	12.05	12.14	-1	12,940	-0.01%
2023/03/15	0.7	12.05	0	0.00	12.03	0.7	12,846	0.01%
2023/03/14	12.4	12.02	0	0.00	11.93	12.4	12,770	0.10%
2023/03/13	0	0.00	5	12.10	12.10	-5	12,273	-0.04%
2023/03/10	24	12.10	0	0.00	12.09	24	12,120	0.20%
2023/03/09	5	12.32	2	12.34	12.33	3	11,786	0.03%
2023/03/08	25	12.33	0	0.00	12.33	25	11,706	0.21%
2023/03/07	1	12.39	11	12.51	12.58	-10	11,613	-0.09%
2023/03/06	0	0.00	1	12.43	12.41	-1	11,431	-0.01%
2023/03/03	4	12.34	1	12.31	12.36	3	11,230	0.03%
2023/03/02	0	0.00	3	12.24	12.26	-3	11,086	-0.03%
2023/03/01	4.1	12.02	1	12.15	12.12	3.1	10,944	0.03%
2023/02/24	16	12.13	0	0.00	12.10	16	10,685	0.15%
2023/02/23	8	12.29	0	0.00	12.26	8	10,369	0.08%
2023/02/21	5	12.36	0	0.00	12.36	5	10,102	0.05%
2023/02/20	6	12.13	0	0.00	12.26	6	9,909	0.06%
2023/02/17	2	12.07	10	12.12	12.10	-8	9,801	-0.08%
2023/02/15	0.1	12.15	0	0.00	12.10	0.1	9,778	0.00%
2023/02/14	0	0.00	2	12.27	12.22	-2	9,616	-0.02%
2023/02/13	4	12.13	1	12.23	12.20	3	9,536	0.03%
2023/02/10	1	12.16	0	0.00	12.14	1	9,252	0.01%
2023/02/09	1	12.12	0	0.00	12.15	1	9,241	0.01%
2023/02/08	0	0.00	1	12.07	12.09	-1	9,216	-0.01%
2023/02/07	1	12.01	10	11.99	12.02	-9	9,107	-0.10%
2023/02/06	23	11.90	1	12.08	11.92	22	9,071	0.24%
2023/02/03	18.9	12.08	2	12.16	12.03	16.9	8,865	0.19%
2023/02/02	9	12.32	2	12.38	12.34	7	8,609	0.08%
2023/01/31	9	12.35	8	12.36	12.34	1	8,383	0.01%
2023/01/17	20.3	12.46	0	0.00	12.40	20.3	8,088	0.25%
2023/01/16	1	12.87	0	0.00	12.85	1	7,767	0.01%
2023/01/13	5	12.69	1	12.66	12.72	4	7,383	0.05%
2023/01/12	163	12.61	23	12.60	12.62	140	7,229	1.94%	大買/鉅額交易
2023/01/10	2	12.54	0	0.00	12.56	2	6,800	0.03%
2023/01/09	42	12.59	0	0.00	12.59	42	6,784	0.62%
2023/01/06	2.2	12.50	0	0.00	12.50	2.2	6,695	0.03%
2023/01/05	12	12.52	6	12.53	12.50	6	6,681	0.09%
2023/01/04	2	12.27	0.5	12.30	12.29	1.5	6,626	0.02%
2023/01/03	0.1	11.90	10	12.06	12.06	-9.9	6,639	-0.15%
2022/12/30	0	0.00	1	11.99	11.97	-1	6,673	-0.01%
2022/12/29	2	11.94	0	0.00	11.94	2	6,625	0.03%
2022/12/28	0	0.00	10	12.00	12.03	-10	6,662	-0.15%
2022/12/27	1	11.90	0	0.00	11.91	1	6,599	0.02%
2022/12/23	1.2	11.83	0	0.00	11.84	1.2	6,879	0.02%
2022/12/22	2	11.85	0	0.00	11.87	2	7,055	0.03%
2022/12/20	2.2	11.77	0	0.00	11.71	2.2	7,459	0.03%
2022/12/12	0	0.00	1	11.90	11.94	-1	7,645	-0.01%
2022/12/09	0	0.00	7	11.97	11.97	-7	7,672	-0.09%
2022/12/08	5	11.73	0	0.00	11.73	5	7,598	0.07%
2022/12/07	2	11.85	0	0.00	11.86	2	7,645	0.03%
2022/12/06	174	11.74	3	11.74	11.75	171	7,709	2.22%	大買/鉅額交易
2022/12/02	2.3	11.50	0	0.00	11.49	2.3	7,718	0.03%
2022/12/01	0	0.00	7	11.84	11.70	-7	7,686	-0.09%
2022/11/30	92	11.64	0	0.00	11.68	92	7,673	1.20%
2022/11/29	6	11.59	10	11.44	11.57	-4	7,673	-0.05%
2022/11/28	4	11.20	20	11.18	11.18	-16	7,528	-0.21%
2022/11/23	100	11.15	0	0.00	11.17	100	7,709	1.30%
2022/11/21	7.2	11.03	0	0.00	11.00	7.2	7,883	0.09%
2022/11/18	0	0.00	5	11.10	11.13	-5	7,870	-0.06%
2022/11/16	1.2	11.25	0	0.00	11.20	1.2	8,159	0.01%
2022/11/14	1	11.11	0	0.00	11.03	1	8,173	0.01%
2022/11/11	1	10.70	0	0.00	10.72	1	8,222	0.01%
2022/11/09	0.1	10.61	13	10.64	10.58	-13	8,278	-0.16%
2022/11/08	2	10.59	0	0.00	10.56	2	8,434	0.02%
2022/11/07	1	10.55	0	0.00	10.66	1	8,473	0.01%
2022/11/04	2	10.06	3	10.44	10.43	-1	8,515	-0.01%
2022/11/03	6	10.08	0	0.00	10.09	6	8,790	0.07%
2022/11/02	3	10.14	13	9.99	10.20	-10	8,892	-0.11%
2022/11/01	18	9.90	0	0.00	9.93	18	8,975	0.20%
2022/10/31	37	10.03	41	10.01	9.99	-4	8,936	-0.04%
2022/10/28	12.4	10.23	0	0.00	10.17	12.4	8,764	0.14%
2022/10/27	0	0.00	10	10.50	10.47	-10	8,865	-0.11%
2022/10/26	2	10.46	0	0.00	10.45	2	9,362	0.02%
2022/10/25	11.1	10.46	1	10.40	10.45	10.1	9,916	0.10%
2022/10/24	7.1	10.71	3	10.58	10.59	4.1	10,078	0.04%
2022/10/20	2	10.81	0	0.00	10.85	2	10,016	0.02%
2022/10/19	5	10.91	0	0.00	10.88	5	10,014	0.05%
2022/10/18	0	0.00	10	10.82	10.83	-10	10,113	-0.10%
2022/10/17	10	10.71	0	0.00	10.75	10	10,568	0.09%
2022/10/14	0	0.00	1	10.81	10.85	-1	10,621	-0.01%
2022/10/12	19.3	10.65	0	0.00	10.61	19.3	10,760	0.18%
2022/10/11	9.6	10.79	0	0.00	10.77	9.6	11,044	0.09%
2022/10/07	2.1	11.00	4	11.02	11.00	-1.9	11,720	-0.02%
2022/10/05	11	11.15	0	0.00	11.22	11	12,246	0.09%
2022/10/04	1	11.04	0	0.00	11.04	1	12,275	0.01%
2022/10/03	6	10.90	0	0.00	10.88	6	12,499	0.05%
2022/09/30	13	10.90	0	0.00	10.95	13	12,489	0.10%
2022/09/29	8	11.04	0	0.00	11.03	8	12,435	0.06%
2022/09/28	11.1	11.22	0	0.00	11.13	11.1	12,468	0.09%
2022/09/27	11.1	11.32	0	0.00	11.35	11.1	12,407	0.09%
2022/09/26	16.1	11.52	0	0.00	11.48	16.1	12,167	0.13%
2022/09/23	4	11.60	0	0.00	11.66	4	12,028	0.03%
2022/09/22	6	11.63	0	0.00	11.61	6	12,026	0.05%
2022/09/21	17	11.72	0	0.00	11.73	17	11,937	0.14%
2022/09/20	0	0.00	4	11.84	11.83	-4	11,850	-0.03%
2022/09/19	11.2	11.82	4	11.88	11.81	7.2	11,861	0.06%
2022/09/16	0.2	11.94	0	0.00	11.93	0.2	11,784	0.00%
2022/09/14	20.2	11.89	0	0.00	11.91	20.2	11,692	0.17%
2022/09/13	0	0.00	40	12.00	12.02	-40	11,617	-0.34%
2022/09/12	0	0.00	40	11.84	11.85	-40	11,526	-0.35%
2022/09/08	2	11.75	0	0.00	11.74	2	11,505	0.02%
2022/09/06	10	11.80	0	0.00	11.79	10	11,539	0.09%
2022/09/02	11.2	11.69	0	0.00	11.70	11.2	11,426	0.10%
2022/09/01	1.6	11.76	0	0.00	11.77	1.6	11,381	0.01%
2022/08/29	9	11.68	0	0.00	11.71	9	11,080	0.08%
2022/08/26	11	11.74	0	0.00	11.77	11	10,994	0.10%
2022/08/25	10	11.68	1	11.64	11.63	9	10,873	0.08%
2022/08/24	28.4	11.62	0	0.00	11.59	28.4	10,836	0.26%
2022/08/23	7.1	11.76	0	0.00	11.76	7.1	10,536	0.07%
2022/08/22	7	11.79	0	0.00	11.78	7	10,504	0.07%
2022/08/19	7	11.64	0	0.00	11.74	7	10,388	0.07%
2022/08/18	18.5	11.71	0	0.00	11.68	18.5	10,282	0.18%
2022/08/17	6	11.74	0	0.00	11.74	6	10,061	0.06%
2022/08/16	1.1	11.64	0	0.00	11.66	1.1	9,986	0.01%
2022/08/15	10.1	11.71	0	0.00	11.70	10.1	9,899	0.10%
2022/08/12	8	11.72	10	11.75	11.77	-2	9,756	-0.02%
2022/08/11	11	11.57	0	0.00	11.61	11	9,740	0.11%
2022/08/10	37.1	11.62	0	0.00	11.52	37.1	9,594	0.39%
2022/08/09	2	11.76	0	0.00	11.74	2	9,250	0.02%
2022/08/08	1	11.68	1	11.70	11.71	0	9,094	0.00%
2022/08/05	2	11.57	0	0.00	11.59	2	8,913	0.02%
2022/08/04	50	11.52	0	0.00	11.52	50	8,815	0.57%
2022/08/03	4	11.49	0	0.00	11.49	4	8,718	0.05%
2022/08/02	31	11.55	35	11.66	11.53	-4	8,566	-0.05%
2022/08/01	55	11.80	0	0.00	11.77	55	8,121	0.68%
2022/07/29	18	11.92	0	0.00	11.90	18	7,619	0.24%
2022/07/28	1	11.96	0	0.00	12.01	1	7,362	0.01%
2022/07/27	9	11.97	2	11.98	11.99	7	7,317	0.10%
2022/07/25	12	11.92	0	0.00	11.89	12	7,444	0.16%
2022/07/22	29.1	11.95	0	0.00	11.91	29.1	7,391	0.39%
2022/07/21	12	12.07	0	0.00	12.05	12	6,984	0.17%
2022/07/20	1	12.16	0	0.00	12.13	1	6,933	0.01%
2022/07/19	12.2	12.07	0	0.00	12.08	12.2	6,979	0.18%
2022/07/18	14	12.03	1	12.16	12.16	13	6,919	0.19%
2022/07/15	40	12.98	5	13.00	13.00	35	6,696	0.52%
2022/07/14	13.1	13.05	0	0.00	13.04	13.1	5,901	0.22%
2022/07/13	12	13.26	0	0.00	13.22	12	5,661	0.21%
2022/07/12	15	13.26	0	0.00	13.28	15	5,470	0.27%
2022/07/11	8	13.36	0	0.00	13.25	8	5,395	0.15%
2022/07/08	2	13.44	0	0.00	13.43	2	5,223	0.04%
2022/07/07	3	13.31	0	0.00	13.37	3	5,142	0.06%
2022/07/06	3.8	13.35	0	0.00	13.31	3.8	5,188	0.07%
2022/07/05	27	13.63	10	13.65	13.58	17	5,133	0.33%
2022/07/04	0	0.00	1	13.45	13.47	-1	5,217	-0.02%
2022/07/01	10.6	13.58	0	0.00	13.47	10.6	5,432	0.20%
2022/06/30	0	0.00	1	13.55	13.59	-1	6,109	-0.02%
2022/06/29	0	0.00	6.3	13.49	13.53	-6.3	6,114	-0.10%
2022/06/28	9	13.39	0.1	13.45	13.44	8.9	6,239	0.14%
2022/06/23	1.2	13.24	10	13.25	13.26	-8.8	6,441	-0.14%
2022/06/22	11	13.30	0	0.00	13.31	11	6,539	0.17%
2022/06/20	20	13.22	0	0.00	13.20	20	6,705	0.30%
2022/06/16	6	13.43	0	0.00	13.34	6	6,919	0.09%
2022/06/15	2	13.59	0	0.00	13.57	2	6,992	0.03%
2022/06/14	10	13.48	0	0.00	13.50	10	7,364	0.14%
2022/06/13	2	13.58	0	0.00	13.57	2	8,146	0.02%
2022/06/09	1	13.85	0.1	13.89	13.83	0.9	9,719	0.01%
2022/06/08	1	13.80	0	0.00	13.80	1	10,272	0.01%
2022/06/02	0	0.00	8	13.85	13.83	-8	11,170	-0.07%
2022/06/01	0	0.00	11.3	13.81	13.83	-11.3	11,357	-0.10%
2022/05/31	0	0.00	3	13.69	13.69	-3	11,451	-0.03%
2022/05/30	10	13.70	0	0.00	13.66	10	11,501	0.09%
2022/05/27	1	13.77	1	13.84	13.77	0	11,573	0.00%
2022/05/26	0	0.00	0.2	13.79	13.76	-0.2	11,698	0.00%
2022/05/25	2	13.78	0	0.00	13.80	2	11,941	0.02%
2022/05/23	0	0.00	26	13.96	13.83	-26	12,213	-0.21%
2022/05/20	1	13.91	23	13.90	13.88	-22	12,357	-0.18%
2022/05/18	1	13.62	0	0.00	13.68	1	12,290	0.01%
2022/05/12	0	0.00	2	13.33	13.32	-2	12,789	-0.02%
2022/05/10	1	13.36	0	0.00	13.48	1	13,399	0.01%
2022/05/06	27	13.70	5	13.84	13.70	22	13,456	0.16%
2022/05/05	4	14.09	1	14.01	14.00	3	13,457	0.02%
2022/05/03	1	14.13	12.1	14.03	14.13	-11.1	13,606	-0.08%
2022/04/29	2	13.95	1	13.86	13.88	1	13,710	0.01%
2022/04/28	0	0.00	15	13.78	13.78	-15	13,825	-0.11%
2022/04/25	4	13.66	0	0.00	13.62	4	14,272	0.03%
2022/04/22	2	13.78	0	0.00	13.88	2	14,452	0.01%
2022/04/21	9	13.87	3	14.10	13.88	6	14,428	0.04%
2022/04/15	0	0.00	10	14.22	14.23	-10	14,390	-0.07%
2022/04/14	10	14.31	0	0.00	14.29	10	14,456	0.07%
2022/04/13	7	14.10	0	0.00	14.17	7	14,594	0.05%
2022/04/12	0	0.00	15.1	14.08	14.22	-15.1	14,832	-0.10%
2022/04/08	1	14.30	10	14.26	14.40	-9	14,777	-0.06%
2022/04/07	2	14.25	11	14.22	14.13	-9	14,617	-0.06%
2022/04/06	0.8	14.26	30	14.33	14.41	-29.2	14,510	-0.20%
2022/04/01	5	13.91	15	13.93	13.93	-10	13,878	-0.07%
2022/03/31	4	13.99	2	13.97	13.95	2	13,889	0.01%
2022/03/30	0	0.00	16	13.82	13.86	-16	14,027	-0.11%
2022/03/29	0	0.00	2	13.82	13.77	-2	14,293	-0.01%
2022/03/28	2	13.72	0	0.00	13.76	2	14,313	0.01%
2022/03/25	2	13.71	0	0.00	13.66	2	14,277	0.01%
2022/03/24	6.2	13.75	10	13.82	13.78	-3.8	14,340	-0.03%
2022/03/23	7	13.76	20	13.76	13.75	-13	14,461	-0.09%
2022/03/22	1	13.59	1	13.41	13.70	0	14,416	0.00%
2022/03/21	3	13.52	3	13.59	13.42	0	14,346	0.00%
2022/03/18	21	13.34	16	13.41	13.42	5	14,375	0.03%
2022/03/17	2	13.22	11	13.10	13.23	-9	14,292	-0.06%
2022/03/16	28.3	12.28	5	12.40	12.40	23.3	14,031	0.17%
2022/03/15	56.3	12.63	0	0.00	12.49	56.3	13,556	0.42%
2022/03/14	33.3	13.21	10	13.21	13.18	23.3	12,540	0.19%
2022/03/11	41	13.48	1	13.71	13.44	40	12,094	0.33%
2022/03/10	3	13.77	10	13.82	13.78	-7	11,716	-0.06%
2022/03/09	37.1	13.58	0	0.00	13.51	37.1	11,861	0.31%
2022/03/08	17.1	13.80	3	13.74	13.78	14.1	11,465	0.12%
2022/03/07	16.1	13.91	1	13.95	14.00	15.1	11,240	0.13%
2022/03/04	9	14.01	3	14.04	14.04	6	11,209	0.05%
2022/03/02	2	14.04	0	0.00	14.04	2	11,266	0.02%
2022/03/01	4	14.08	0	0.00	14.08	4	11,237	0.04%
2022/02/25	11	14.09	0	0.00	14.05	11	11,163	0.10%
2022/02/24	8	14.16	0	0.00	14.12	8	10,998	0.07%
2022/02/23	5	14.25	0	0.00	14.25	5	10,879	0.05%
2022/02/22	18	14.22	0	0.00	14.22	18	10,972	0.16%
2022/02/21	2	14.37	0	0.00	14.36	2	10,967	0.02%
2022/02/18	0	0.00	1	14.38	14.39	-1	11,026	-0.01%
2022/02/17	5	14.28	0	0.00	14.31	5	11,133	0.04%
2022/02/15	54	14.30	79	14.27	14.21	-25	11,559	-0.22%
2022/02/14	4	14.56	1	14.57	14.52	3	11,754	0.03%
2022/02/11	2	14.80	10.1	14.85	14.79	-8.1	12,334	-0.07%
2022/02/10	2	14.49	15	14.56	14.58	-13	12,617	-0.10%
2022/02/09	2	14.45	6	14.44	14.47	-4	13,303	-0.03%
2022/02/08	11	14.13	0	0.00	14.16	11	13,721	0.08%
2022/02/07	1	14.20	1	14.15	14.17	0	14,094	0.00%
2022/01/26	8	14.20	0	0.00	14.17	8	14,311	0.06%
2022/01/25	0	0.00	5	14.37	14.24	-5	14,722	-0.03%
2022/01/24	3	14.30	15	14.40	14.43	-12	14,831	-0.08%
2022/01/21	2	14.35	1	14.33	14.29	1	14,878	0.01%
2022/01/19	1	14.15	0	0.00	14.13	1	14,912	0.01%
2022/01/18	7	13.87	2	13.91	13.97	5	15,011	0.03%
2022/01/17	40	14.26	0	0.00	14.13	40	14,704	0.27%
2022/01/14	1	14.31	0	0.00	14.28	1	14,427	0.01%
2022/01/12	5	14.46	0	0.00	14.41	5	14,286	0.03%
2022/01/11	1	14.40	39	14.46	14.40	-38	14,247	-0.27%
2022/01/07	16	14.15	1	14.13	14.18	15	14,231	0.11%
2022/01/06	6	14.15	0	0.00	14.12	6	14,133	0.04%
2022/01/05	21	14.28	0	0.00	14.22	21	13,900	0.15%
2022/01/04	1	14.48	29	14.54	14.51	-28	13,667	-0.20%
2021/12/30	3	14.31	4	14.36	14.31	-1	13,748	-0.01%
2021/12/29	6	14.35	0	0.00	14.33	6	13,811	0.04%
2021/12/28	7	14.48	0	0.00	14.47	7	13,763	0.05%
2021/12/27	5	14.52	1	14.55	14.56	4	13,759	0.03%
2021/12/24	2	14.54	0	0.00	14.54	2	13,736	0.01%
2021/12/23	0	0.00	9	14.31	14.45	-9	13,484	-0.07%
2021/12/21	3	14.05	1	14.15	14.10	2	13,288	0.02%
2021/12/20	31	14.08	0	0.00	14.08	31	13,337	0.23%
2021/12/17	2	14.31	6	14.34	14.34	-4	13,225	-0.03%
2021/12/16	9	14.21	2	14.18	14.23	7	13,276	0.05%
2021/12/15	12	14.03	2	14.04	14.14	10	13,338	0.07%
2021/12/14	0	0.00	2	14.02	13.99	-2	13,480	-0.01%
2021/12/13	1	14.37	1	14.29	14.33	0	13,795	0.00%
2021/12/10	1	14.31	12	14.34	14.28	-11	13,882	-0.08%
2021/12/09	17	14.26	1	14.27	14.29	16	13,811	0.12%
2021/12/08	5	14.05	8	14.04	14.04	-3	13,604	-0.02%
2021/12/07	1	14.01	0	0.00	14.00	1	13,600	0.01%
2021/12/06	4.5	14.00	9	14.09	14.01	-4.5	13,558	-0.03%
2021/12/03	0	0.00	4	14.06	14.06	-4	13,478	-0.03%
2021/12/02	3	13.75	0	0.00	13.77	3	13,202	0.02%
2021/12/01	4	13.75	2	13.70	13.75	2	13,351	0.01%
2021/11/30	5.5	13.61	0	0.00	13.60	5.5	13,596	0.04%
2021/11/29	8	13.65	2	13.60	13.65	6	13,593	0.04%
2021/11/26	14	13.72	22	13.78	13.69	-8	13,697	-0.06%
2021/11/24	0	0.00	5	13.80	13.79	-5	13,588	-0.04%
2021/11/23	2	13.68	0	0.00	13.73	2	13,550	0.01%
2021/11/22	0	0.00	1	13.73	13.70	-1	13,543	-0.01%
2021/11/19	8	13.63	1	13.64	13.64	7	13,549	0.05%
2021/11/18	17	13.69	1	13.72	13.69	16	13,445	0.12%
2021/11/17	11	13.74	30	13.73	13.76	-19	13,389	-0.14%
2021/11/16	4	13.75	0	0.00	13.74	4	13,504	0.03%
2021/11/15	34	13.72	5	13.97	13.71	29	13,455	0.22%
2021/11/12	12	13.90	6	13.94	13.91	6	13,157	0.05%
2021/11/11	13	13.67	0	0.00	13.81	13	12,962	0.10%
2021/11/10	58	13.47	0	0.00	13.40	58	12,650	0.46%
2021/11/09	66.2	13.61	0	0.00	13.57	66.2	12,007	0.55%
2021/11/08	78.4	13.72	4	13.75	13.71	74.4	11,286	0.66%
2021/11/05	63.1	13.90	1	13.87	13.86	62.1	10,669	0.58%
2021/11/04	23	13.96	10	14.01	13.94	13	10,204	0.13%
2021/11/03	11	13.97	0	0.00	14.01	11	10,097	0.11%
2021/11/02	18	14.01	0	0.00	14.01	18	10,082	0.18%
2021/11/01	6	14.06	0	0.00	14.10	6	9,851	0.06%
2021/10/29	15	14.09	0	0.00	14.13	15	9,887	0.15%
2021/10/28	5	14.23	0	0.00	14.21	5	9,781	0.05%
2021/10/27	12	14.15	1	14.25	14.23	11	9,915	0.11%
2021/10/26	6	14.35	0	0.00	14.29	6	9,910	0.06%
2021/10/21	8	14.51	0	0.00	14.50	8	10,549	0.08%
2021/10/19	1	14.48	0	0.00	14.54	1	11,260	0.01%
2021/10/15	4	14.41	0	0.00	14.46	4	11,664	0.03%
2021/10/12	15	14.63	1	14.56	14.55	14	14,037	0.10%
2021/10/08	7	14.71	0	0.00	14.69	7	14,558	0.05%
2021/10/07	5	14.81	1	14.89	14.92	4	14,923	0.03%
2021/10/06	0	0.00	5	14.66	14.75	-5	15,111	-0.03%
2021/10/05	0	0.00	23	14.58	14.56	-23	15,488	-0.15%
2021/10/01	1	14.50	5	14.56	14.48	-4	16,396	-0.02%
2021/09/30	1	14.56	0	0.00	14.61	1	16,844	0.01%
2021/09/29	11	14.55	3	14.57	14.59	8	17,412	0.05%
2021/09/28	0	0.00	19	14.56	14.64	-19	17,942	-0.11%
2021/09/27	15	14.37	0	0.00	14.35	15	17,971	0.08%
2021/09/24	1	14.61	6	14.61	14.57	-5	17,973	-0.03%
2021/09/23	6	14.32	25	14.71	14.53	-19	18,139	-0.10%
2021/09/22	10	13.99	2.5	14.09	14.12	7.5	18,032	0.04%
2021/09/17	2	14.19	0	0.00	14.18	2	17,974	0.01%
2021/09/16	33	14.36	9	14.22	14.24	24	17,831	0.13%
2021/09/15	14	14.75	0	0.00	14.73	14	17,376	0.08%
2021/09/14	1	15.07	5	15.05	15.04	-4	17,265	-0.02%
2021/09/13	0	0.00	6	15.00	15.07	-6	17,369	-0.03%
2021/09/10	1	14.99	5	14.99	15.00	-4	17,530	-0.02%
2021/09/07	18	14.92	3.7	14.92	14.93	14.3	18,082	0.08%
2021/09/06	5	15.01	28	15.10	14.99	-23	18,204	-0.13%
2021/09/03	5	14.87	0	0.00	15.06	5	18,007	0.03%
2021/09/02	0	0.00	1	14.76	14.82	-1	17,690	-0.01%
2021/09/01	1	14.73	13.5	14.66	14.73	-12.5	17,522	-0.07%
2021/08/31	4	14.43	5	14.39	14.47	-1	17,345	-0.01%
2021/08/30	21	14.42	0	0.00	14.47	21	17,319	0.12%
2021/08/24	6	14.21	0	0.00	14.29	6	17,194	0.03%
2021/08/23	0	0.00	2	14.12	14.20	-2	17,173	-0.01%
2021/08/20	9	13.91	0	0.00	13.86	9	17,067	0.05%
2021/08/19	5	14.00	0	0.00	14.01	5	16,856	0.03%
2021/08/18	5	14.19	0	0.00	14.20	5	16,788	0.03%
2021/08/17	5	14.29	3	14.26	14.12	2	16,728	0.01%
2021/08/13	3	14.33	0	0.00	14.30	3	16,582	0.02%
2021/08/12	0.1	14.37	1	14.37	14.36	-0.9	16,536	-0.01%
2021/08/11	11	14.31	3	14.19	14.34	8	16,466	0.05%
2021/08/10	7	14.08	0	0.00	14.09	7	16,299	0.04%
2021/08/09	2	13.84	0	0.00	14.08	2	16,292	0.01%
2021/08/06	5.1	13.87	0	0.00	13.89	5.1	16,026	0.03%
2021/08/05	15.1	13.97	0	0.00	13.96	15.1	15,823	0.10%
2021/08/04	4.9	13.99	0	0.00	14.03	4.9	15,823	0.03%
2021/08/03	15.2	14.02	2	14.06	13.96	13.2	15,715	0.08%
2021/08/02	14.3	13.93	0	0.00	14.05	14.3	15,530	0.09%
2021/07/30	4.5	13.94	3	13.97	13.92	1.5	15,385	0.01%
2021/07/29	9	13.95	50	14.02	14.05	-41	15,241	-0.27%
2021/07/28	23	13.91	10	13.93	13.88	13	15,073	0.09%
2021/07/27	37	14.19	0	0.00	14.15	37	14,771	0.25%
2021/07/26	32	14.29	0	0.00	14.26	32	14,884	0.22%
2021/07/23	9.1	14.54	0	0.00	14.50	9.1	14,482	0.06%
2021/07/22	2	14.61	0	0.00	14.61	2	14,626	0.01%
2021/07/21	13.6	14.43	2.4	14.42	14.42	11.2	14,896	0.08%
2021/07/20	39.6	14.54	0	0.00	14.49	39.6	14,776	0.27%
2021/07/19	24	14.79	1	14.81	14.76	23	14,050	0.16%
2021/07/16	58	14.91	0	0.00	14.92	58	13,439	0.43%
2021/07/15	55	15.55	23	15.54	15.59	32	12,665	0.25%
2021/07/14	16	15.41	7	15.42	15.42	9	12,176	0.07%
2021/07/13	23	15.46	1	15.47	15.45	22	11,740	0.19%
2021/07/12	5	15.46	1	15.46	15.48	4	11,418	0.04%
2021/07/09	17.5	15.42	0	0.00	15.44	17.5	11,013	0.16%
2021/07/08	19	15.57	30	15.57	15.56	-11	10,590	-0.10%
2021/07/07	19	15.63	0	0.00	15.61	19	10,149	0.19%
2021/07/06	36	15.68	0	0.00	15.70	36	9,772	0.37%
2021/07/05	72.5	15.80	0	0.00	15.80	72.5	9,266	0.78%
2021/07/02	2	15.61	0	0.00	15.61	2	8,694	0.02%
2021/07/01	1	15.64	2	15.66	15.64	-1	8,655	-0.01%
2021/06/30	3	15.68	0	0.00	15.68	3	8,582	0.04%
2021/06/29	1	15.78	0	0.00	15.71	1	8,411	0.01%
2021/06/28	1	15.79	1	15.80	15.81	0	8,372	0.00%
2021/06/25	10	15.83	0	0.00	15.82	10	8,524	0.12%
2021/06/24	0.1	15.74	0	0.00	15.74	0.1	8,621	0.00%
2021/06/23	1	15.60	0	0.00	15.68	1	8,635	0.01%
2021/06/22	11	15.51	47	15.52	15.53	-36	8,835	-0.41%
2021/06/21	11	15.47	100	15.50	15.51	-89	9,068	-0.98%
2021/06/18	18	15.64	100	15.62	15.63	-82	9,032	-0.91%
2021/06/17	11	15.72	0	0.00	15.71	11	8,735	0.13%
2021/06/16	3	15.85	0	0.00	15.87	3	8,671	0.03%
2021/06/15	1	15.94	0	0.00	15.94	1	8,646	0.01%
2021/06/08	5	16.00	0	0.00	16.00	5	8,964	0.06%
2021/06/07	0	0.00	2	16.05	16.03	-2	9,122	-0.02%
2021/06/04	2	16.05	0	0.00	16.05	2	9,173	0.02%
2021/06/02	0	0.00	20	16.08	16.09	-20	9,425	-0.21%
2021/06/01	2	16.03	0	0.00	16.04	2	9,717	0.02%
2021/05/28	5	16.20	0	0.00	16.18	5	9,901	0.05%
2021/05/27	2	16.13	1	16.11	16.11	1	10,111	0.01%
2021/05/26	1	16.09	1	16.10	16.10	0	10,562	0.00%
2021/05/25	0.1	16.02	0	0.00	16.04	0.1	10,821	0.00%
2021/05/24	0.2	16.04	0	0.00	16.00	0.2	11,271	0.00%
2021/05/21	0	16.01	0	0.00	16.02	0	11,513	0.00%
2021/05/20	5	16.01	0	0.00	16.00	5	11,809	0.04%
2021/05/19	0.1	16.08	0	0.00	16.04	0.1	12,215	0.00%
2021/05/18	2	16.09	40	16.10	16.08	-38	12,850	-0.30%
2021/05/17	1	15.83	1	15.94	15.92	0	13,371	0.00%
2021/05/14	1	15.90	31	15.91	15.90	-30	14,427	-0.21%
2021/05/13	5	15.95	0	0.00	15.92	5	15,549	0.03%
2021/05/12	5	16.04	7	15.99	16.00	-2	15,681	-0.01%
2021/05/11	1	15.95	1	15.99	16.02	0	15,626	0.00%
2021/05/10	0	16.17	0	0.00	16.10	0	15,716	0.00%
2021/05/07	0	16.05	2	16.15	16.20	-2	15,915	-0.01%
2021/05/06	11	16.03	0	0.00	15.99	11	16,055	0.07%
2021/05/05	3	16.02	0	0.00	15.98	3	16,239	0.02%
2021/05/04	9.2	15.86	16	15.85	15.87	-6.8	16,403	-0.04%
2021/05/03	24	15.89	3	15.98	15.85	21	16,525	0.13%
2021/04/29	5	16.08	0	0.00	16.08	5	16,336	0.03%
2021/04/28	13	16.01	0	0.00	15.99	13	16,448	0.08%
2021/04/27	25	16.09	101	16.12	16.05	-76	16,315	-0.47%	大賣/
2021/04/26	89.2	16.20	5	16.19	16.18	84.2	16,129	0.52%
2021/04/23	0	16.25	0	0.00	16.23	0	16,163	0.00%
2021/04/22	21	16.29	0	0.00	16.22	21	16,338	0.13%
2021/04/21	26	16.30	5	16.28	16.30	21	16,404	0.13%
2021/04/20	13	16.39	100	16.38	16.41	-87	16,511	-0.53%
2021/04/19	0	16.36	1	16.41	16.40	-1	16,749	-0.01%
2021/04/16	1	16.30	1	16.31	16.34	0	17,010	0.00%
2021/04/15	18	16.27	0	0.00	16.28	18	17,281	0.10%
2021/04/14	0	16.29	0	0.00	16.31	0	17,530	0.00%
2021/04/13	33	16.27	10	16.27	16.25	23	17,759	0.13%
2021/04/12	1.2	16.31	0	0.00	16.27	1.2	18,051	0.01%
2021/04/09	4	16.39	0	0.00	16.35	4	18,299	0.02%
2021/04/08	7	16.41	6	16.39	16.41	1	18,583	0.01%
2021/04/07	7.2	16.46	0	0.00	16.41	7.2	18,945	0.04%
2021/04/06	2	16.47	5	16.47	16.47	-3	19,237	-0.02%
2021/04/01	1	16.28	21	16.32	16.32	-20	19,626	-0.10%
2021/03/31	19.2	16.37	13	16.31	16.28	6.2	20,059	0.03%
2021/03/30	5	16.37	15	16.37	16.40	-10	20,432	-0.05%
2021/03/29	1	16.20	10	16.19	16.18	-9	20,561	-0.04%
2021/03/26	14	15.98	8	16.00	16.03	6	20,825	0.03%
2021/03/25	26.1	15.82	10	15.83	15.81	16.1	21,351	0.08%
2021/03/24	13	15.99	0	0.00	15.90	13	21,444	0.06%
2021/03/23	18	16.11	1	16.11	16.12	17	21,213	0.08%
2021/03/22	0	16.16	0	0.00	16.24	0	21,359	0.00%
2021/03/19	9	16.15	80	16.22	16.11	-71	21,958	-0.32%
2021/03/18	6	16.18	22	16.22	16.25	-16	22,274	-0.07%
2021/03/17	14	16.16	0	0.00	16.13	14	22,893	0.06%
2021/03/16	2	16.14	2	16.13	16.14	0	23,551	0.00%
2021/03/15	10.1	16.01	1	16.06	16.11	9.1	24,398	0.04%
2021/03/12	0.1	16.03	9	16.07	16.09	-8.9	25,142	-0.04%
2021/03/11	1.1	16.00	12	15.99	16.02	-11	25,824	-0.04%
2021/03/10	0.1	15.81	0	0.00	15.80	0.1	26,553	0.00%
2021/03/09	2.2	15.70	3	15.78	15.78	-0.8	27,886	0.00%
2021/03/08	7.1	15.80	4	15.87	15.74	3.1	29,080	0.01%
2021/03/05	10.1	15.60	0	0.00	15.72	10.1	30,378	0.03%
2021/03/04	5.1	15.77	1	15.73	15.71	4.1	31,200	0.01%
2021/03/03	1.1	15.83	0	0.00	15.87	1.1	32,520	0.00%
2021/03/02	21.1	15.79	0	15.82	15.68	21	34,800	0.06%
2021/02/26	28.1	15.71	2	15.71	15.72	26.1	36,660	0.07%
2021/02/25	43.1	15.80	0	0.00	15.90	43.1	37,418	0.12%
2021/02/24	23	15.86	1	15.97	15.81	22	39,726	0.06%
2021/02/23	19	15.96	0	0.00	15.95	19	41,184	0.05%
2021/02/22	32	15.96	0	0.00	15.98	32	45,206	0.07%
2021/02/19	28.1	15.71	15	15.74	15.73	13.1	50,089	0.03%
2021/02/18	13	15.90	15	16.14	15.89	-2	55,747	0.00%
2021/02/17	24	15.51	27	15.55	15.94	-3	60,989	0.00%
2021/02/05	125	15.12	1	15.11	15.11	124	72,664	0.17%	大買/鉅額交易
2021/02/04	60	15.30	57	15.40	15.26	3	72,754	0.00%