中信中國高股息 (00882)-華南永昌-彰化券商分點個股進出

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
11.87
漲跌
▲0.46
漲幅
+4.03%
成交量
73,149張
產業
上市
347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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3.1	11.81	29	11.77	11.87	-25.9	23,125	-0.11%
2024/05/09	0.1	11.42	6	11.25	11.41	-5.9	22,281	-0.03%
2024/05/08	1.3	11.27	41	11.39	11.26	-39.7	22,309	-0.18%
2024/05/07	5.2	11.24	1	11.29	11.28	4.2	22,480	0.02%
2024/05/06	0.2	11.17	43	11.12	11.16	-42.8	22,422	-0.19%
2024/05/03	22	11.09	26	11.06	11.01	-4	22,456	-0.02%
2024/05/02	0	10.98	0	0.00	10.96	0	22,906	0.00%
2024/04/30	7.4	10.91	28	10.92	10.85	-20.6	23,316	-0.09%
2024/04/29	30.2	10.86	3.4	10.99	10.94	26.8	23,572	0.11%
2024/04/26	0.1	10.72	4	10.74	10.76	-3.9	24,372	-0.02%
2024/04/25	0.1	10.57	7	10.56	10.64	-6.9	24,742	-0.03%
2024/04/23	1	10.42	0	0.00	10.44	1	26,952	0.00%
2024/04/22	0	0.00	20	10.44	10.43	-20	27,099	-0.07%
2024/04/19	2	10.32	2	10.35	10.33	0	26,904	0.00%
2024/04/18	0	0.00	11	10.27	10.31	-11	26,670	-0.04%
2024/04/17	1	10.24	0	0.00	10.26	1	26,698	0.00%
2024/04/16	3.1	10.25	18	10.21	10.24	-14.9	26,772	-0.06%
2024/04/15	1	10.30	0	0.00	10.31	1	26,741	0.00%
2024/04/12	12.1	10.45	3	10.36	10.33	9.1	26,832	0.03%
2024/04/11	0.3	10.40	4	10.39	10.45	-3.7	26,819	-0.01%
2024/04/10	3	10.39	0	0.00	10.37	3	26,780	0.01%
2024/04/09	2.1	10.32	0.1	10.33	10.33	2	27,028	0.01%
2024/04/08	0.2	10.30	0	0.00	10.30	0.2	27,072	0.00%
2024/04/03	6	10.32	1	10.30	10.30	5	27,035	0.02%
2024/04/02	0.2	10.35	0	0.00	10.30	0.2	27,099	0.00%
2024/04/01	0.1	10.28	0	0.00	10.27	0.1	27,116	0.00%
2024/03/28	1.4	10.24	0	0.00	10.23	1.4	27,103	0.01%
2024/03/27	1.1	10.34	0	0.00	10.30	1.1	26,851	0.00%
2024/03/26	1.2	10.38	0	0.00	10.36	1.2	26,842	0.00%
2024/03/25	1.3	10.48	0	0.00	10.47	1.3	26,704	0.00%
2024/03/22	10.5	10.48	102	10.50	10.43	-91.5	26,691	-0.34%	大賣/
2024/03/21	1.2	10.50	10	10.53	10.50	-8.8	26,733	-0.03%
2024/03/20	4	10.39	0	0.00	10.41	4	26,880	0.01%
2024/03/19	2	10.46	0	0.00	10.42	2	27,015	0.01%
2024/03/18	9.3	10.43	1	10.48	10.45	8.3	27,297	0.03%
2024/03/15	0	0.00	10	10.28	10.25	-10	27,202	-0.04%
2024/03/14	0.3	10.37	3	10.36	10.34	-2.7	27,830	-0.01%
2024/03/13	0	0.00	5	10.38	10.40	-5	28,099	-0.02%
2024/03/12	2	10.31	0	0.00	10.35	2	28,058	0.01%
2024/03/11	3	10.28	40	10.32	10.28	-37	28,080	-0.13%
2024/03/08	1.6	10.26	34	10.33	10.32	-32.4	28,405	-0.11%
2024/03/07	0.1	10.22	4	10.27	10.26	-3.9	28,306	-0.01%
2024/03/06	0	0.00	2	10.14	10.21	-2	28,071	-0.01%
2024/03/05	6.3	10.12	30	10.11	10.10	-23.7	28,190	-0.08%
2024/03/04	15.3	10.19	0	0.00	10.19	15.3	28,405	0.05%
2024/03/01	0	0.00	2	10.18	10.23	-2	28,288	-0.01%
2024/02/29	3	10.24	0	0.00	10.25	3	28,108	0.01%
2024/02/27	1	10.27	9.7	10.27	10.28	-8.7	27,960	-0.03%
2024/02/26	1	10.35	0.1	10.34	10.35	0.9	27,627	0.00%
2024/02/23	7.5	10.45	2.5	10.42	10.41	5	27,354	0.02%
2024/02/22	0.2	10.30	3	10.30	10.34	-2.8	26,877	-0.01%
2024/02/21	5	10.24	6.5	10.30	10.30	-1.5	26,406	-0.01%
2024/02/20	4.9	9.95	2	9.98	9.96	2.9	25,499	0.01%
2024/02/19	7.1	9.90	0	0.00	9.89	7.1	25,222	0.03%
2024/02/16	17	9.72	2	9.80	9.84	15	24,986	0.06%
2024/02/15	11.1	9.60	10	9.62	9.60	1.1	24,606	0.00%
2024/02/05	0.2	9.49	8	9.51	9.56	-7.8	24,299	-0.03%
2024/02/02	4.1	9.64	6	9.63	9.59	-1.9	23,823	-0.01%
2024/02/01	1	9.67	0	0.00	9.66	1	23,581	0.00%
2024/01/31	0.1	9.57	1	9.60	9.62	-0.9	23,304	0.00%
2024/01/30	3.2	9.73	13	9.71	9.70	-9.9	22,919	-0.04%
2024/01/29	3	9.94	0	0.00	9.95	3	22,333	0.01%
2024/01/26	34.4	9.98	0.2	10.03	9.98	34.2	21,969	0.16%
2024/01/25	115.4	9.88	2.4	9.96	10.01	113	21,537	0.52%	大買/鉅額交易
2024/01/24	44.8	9.56	2	9.58	9.51	42.8	20,662	0.21%
2024/01/23	4.5	9.38	6	9.24	9.42	-1.5	19,990	-0.01%
2024/01/22	28.6	9.42	0	0.00	9.30	28.6	19,421	0.15%
2024/01/19	39.9	9.59	0	0.00	9.56	39.9	18,124	0.22%
2024/01/18	20.9	9.62	18	9.62	9.61	2.9	17,379	0.02%
2024/01/17	67.1	9.88	0	0.00	9.78	67.1	16,490	0.41%
2024/01/16	7	10.26	0	0.00	10.27	7	14,739	0.05%
2024/01/15	2	10.31	0	0.00	10.33	2	14,582	0.01%
2024/01/12	2	10.32	0	0.00	10.32	2	14,577	0.01%
2024/01/11	0.1	10.31	0	0.00	10.34	0.1	14,581	0.00%
2024/01/10	1	10.25	0	0.00	10.28	1	14,453	0.01%
2024/01/08	30.2	10.35	0	0.00	10.32	30.2	14,150	0.21%
2024/01/05	3	10.46	1	10.46	10.48	2	13,932	0.01%
2024/01/04	2.1	10.43	0	0.00	10.42	2.1	13,904	0.02%
2024/01/03	0.2	10.42	16	10.42	10.48	-15.8	13,696	-0.12%
2024/01/02	1	10.37	0	0.00	10.38	1	13,375	0.01%
2023/12/29	4.2	10.35	0.1	10.35	10.36	4.1	13,268	0.03%
2023/12/28	0.2	10.29	1	10.29	10.31	-0.8	13,216	-0.01%
2023/12/27	2.1	10.17	0.1	10.22	10.22	2	13,606	0.01%
2023/12/26	0	10.24	0	0.00	10.19	0	13,435	0.00%
2023/12/25	1	10.21	36	10.24	10.21	-35	13,409	-0.26%
2023/12/22	0.1	10.26	0	0.00	10.23	0.1	13,357	0.00%
2023/12/21	5.3	10.19	0	0.00	10.23	5.3	13,221	0.04%
2023/12/20	1	10.21	0	0.00	10.21	1	13,119	0.01%
2023/12/19	9.1	10.20	0	0.00	10.21	9.1	13,101	0.07%
2023/12/18	7.1	10.28	50	10.28	10.25	-42.9	12,996	-0.33%
2023/12/15	8.3	10.27	0	0.00	10.28	8.3	12,812	0.06%
2023/12/14	45.7	10.13	7	10.15	10.12	38.7	12,440	0.31%
2023/12/13	15.4	10.19	10	10.17	10.15	5.4	12,144	0.04%
2023/12/12	1	10.19	0.8	10.19	10.21	0.2	11,853	0.00%
2023/12/11	23	10.01	1	10.12	10.03	22	11,763	0.19%
2023/12/08	11.1	10.15	1	10.15	10.15	10.1	10,994	0.09%
2023/12/07	11.4	10.22	0	0.00	10.23	11.4	10,549	0.11%
2023/12/05	19.2	10.29	4	10.26	10.26	15.2	10,020	0.15%
2023/12/04	15	10.39	0	0.00	10.39	15	9,505	0.16%
2023/12/01	17	10.40	0	0.00	10.42	17	9,373	0.18%
2023/11/30	20.1	10.40	0	0.00	10.40	20.1	9,281	0.22%
2023/11/29	15.4	10.46	0	0.00	10.45	15.4	9,144	0.17%
2023/11/28	5.2	10.60	0	0.00	10.62	5.2	8,462	0.06%
2023/11/27	3	10.63	6	10.61	10.62	-3	8,460	-0.04%
2023/11/24	0.2	10.70	0	0.00	10.71	0.2	8,387	0.00%
2023/11/22	0.2	10.65	0	0.00	10.65	0.2	8,569	0.00%
2023/11/20	0.1	10.72	0	0.00	10.71	0.1	8,640	0.00%
2023/11/17	20.3	10.71	0	0.00	10.71	20.3	8,653	0.23%
2023/11/16	0.1	10.94	0	0.00	10.82	0.1	8,794	0.00%
2023/11/15	1.1	10.84	2	10.85	10.83	-0.9	9,176	-0.01%
2023/11/14	1	10.64	0	0.00	10.66	1	9,274	0.01%
2023/11/13	5	10.59	0	0.00	10.59	5	9,602	0.05%
2023/11/10	13.1	10.60	1	10.62	10.62	12.1	9,736	0.12%
2023/11/08	10	10.75	25	10.74	10.73	-15	10,462	-0.14%
2023/11/06	1.1	10.88	11	10.86	10.87	-9.9	10,785	-0.09%
2023/11/03	1.1	10.77	0	0.00	10.79	1.1	10,883	0.01%
2023/11/02	13	10.75	3	10.75	10.74	10	11,019	0.09%
2023/11/01	1	10.73	10	10.74	10.73	-9	11,196	-0.08%
2023/10/31	1	10.67	31	10.66	10.67	-30	11,364	-0.26%
2023/10/30	0	0.00	23	10.72	10.72	-23	11,635	-0.20%
2023/10/27	0	0.00	15	10.73	10.76	-15	11,917	-0.13%
2023/10/24	1	10.46	0	0.00	10.51	1	13,241	0.01%
2023/10/23	5.2	10.49	0	0.00	10.46	5.2	13,469	0.04%
2023/10/20	0.2	10.55	10	10.53	10.55	-9.9	13,763	-0.07%
2023/10/19	8.7	10.64	0	0.00	10.65	8.7	13,951	0.06%
2023/10/18	0.2	10.80	0	0.00	10.79	0.2	13,969	0.00%
2023/10/16	0	0.00	1	10.81	10.81	-1	14,720	-0.01%
2023/10/13	0.2	10.89	1	10.87	10.86	-0.8	16,147	0.00%
2023/10/12	2	10.97	12	10.97	10.98	-10	16,487	-0.06%
2023/10/06	0.1	10.70	0	0.00	10.70	0.1	16,779	0.00%
2023/10/05	0.1	10.58	0	0.00	10.58	0.1	16,858	0.00%
2023/10/04	3	10.57	0	0.00	10.57	3	16,984	0.02%
2023/10/03	11.8	10.63	0	0.00	10.61	11.8	17,274	0.07%
2023/09/28	1.1	10.87	0	0.00	10.86	1.1	17,457	0.01%
2023/09/26	1	10.89	10	10.92	10.88	-9	17,770	-0.05%
2023/09/25	1.3	10.96	1	10.97	10.96	0.3	17,941	0.00%
2023/09/22	1	10.87	10	10.96	10.97	-9	18,044	-0.05%
2023/09/21	0	0.00	1	10.99	10.92	-1	18,177	-0.01%
2023/09/20	1.1	11.00	2	11.01	11.00	-0.9	18,240	0.00%
2023/09/19	1	10.98	3	10.95	10.97	-2	18,322	-0.01%
2023/09/18	2.4	10.89	0	0.00	10.90	2.4	18,601	0.01%
2023/09/15	1	10.94	3	11.00	11.00	-2	18,796	-0.01%
2023/09/14	4.2	10.87	0	0.00	10.89	4.2	18,835	0.02%
2023/09/13	1	10.88	0	0.00	10.90	1	18,861	0.01%
2023/09/12	6.3	10.93	0	0.00	10.92	6.3	19,014	0.03%
2023/09/08	0.7	10.96	0	0.00	10.95	0.7	19,312	0.00%
2023/09/06	1.2	11.01	0	0.00	11.02	1.2	19,745	0.01%
2023/09/05	0	0.00	6	11.12	11.12	-6	19,743	-0.03%
2023/09/04	0	0.00	6	11.17	11.17	-6	19,943	-0.03%
2023/09/01	0.2	10.92	0	0.00	10.94	0.2	20,057	0.00%
2023/08/31	1.1	10.88	0	0.00	10.88	1.1	20,308	0.01%
2023/08/30	0.1	11.03	10	11.01	10.99	-9.9	20,687	-0.05%
2023/08/29	1	10.94	13	10.95	10.96	-12	21,161	-0.06%
2023/08/28	0	0.00	2	10.87	10.84	-2	21,529	-0.01%
2023/08/25	11	10.68	33	10.72	10.73	-22	21,976	-0.10%
2023/08/24	10.1	10.65	1	10.66	10.69	9.1	22,700	0.04%
2023/08/23	14	10.60	0	0.00	10.65	14	23,009	0.06%
2023/08/22	17.1	10.57	18	10.56	10.54	-1	23,454	0.00%
2023/08/21	30.8	10.66	10	10.60	10.61	20.8	24,483	0.08%
2023/08/18	47.1	10.89	0	0.00	10.82	47.1	25,064	0.19%
2023/08/17	12	10.79	4	10.91	10.87	8	25,278	0.03%
2023/08/16	7.6	10.93	0	0.00	10.94	7.6	25,148	0.03%
2023/08/15	2.1	11.02	32	11.01	11.02	-29.9	25,258	-0.12%
2023/08/14	29.9	11.05	9	11.11	11.04	20.9	25,150	0.08%
2023/08/11	6.9	11.33	0	0.00	11.29	6.9	24,684	0.03%
2023/08/10	2.2	11.36	0	0.00	11.35	2.2	24,609	0.01%
2023/08/09	4.4	11.39	0	0.00	11.40	4.4	24,726	0.02%
2023/08/08	0.1	11.46	0	0.00	11.47	0.1	24,874	0.00%
2023/08/07	8	11.50	7	11.52	11.52	1	24,834	0.00%
2023/08/04	2	11.66	0	0.00	11.66	2	24,827	0.01%
2023/08/02	0.3	11.55	1	11.55	11.54	-0.7	25,158	0.00%
2023/08/01	11.1	11.88	0	0.00	11.72	11.1	25,170	0.04%
2023/07/31	29	11.75	2	11.87	11.83	27	25,129	0.11%
2023/07/28	7	11.55	14	11.56	11.61	-7	24,479	-0.03%
2023/07/27	0	0.00	2	11.37	11.43	-2	24,109	-0.01%
2023/07/26	3.3	11.30	0	0.00	11.27	3.3	23,981	0.01%
2023/07/25	3	11.15	0	0.00	11.26	3	23,761	0.01%
2023/07/24	0.3	11.02	8	11.03	11.01	-7.7	23,374	-0.03%
2023/07/21	4	11.11	1	11.02	11.08	3	23,134	0.01%
2023/07/20	1.3	11.09	25	11.09	11.09	-23.7	23,109	-0.10%
2023/07/19	61.1	10.95	2	11.00	10.96	59.1	22,998	0.26%
2023/07/18	71.9	11.11	3	11.05	11.03	68.9	22,560	0.31%
2023/07/17	15	11.57	60	11.59	11.58	-45	21,201	-0.21%
2023/07/14	2.1	11.56	0	0.00	11.57	2.1	20,872	0.01%
2023/07/13	1.8	11.61	6	11.62	11.61	-4.2	20,708	-0.02%
2023/07/12	8	11.54	2	11.55	11.53	6	20,728	0.03%
2023/07/11	0.2	11.55	0	0.00	11.53	0.2	20,658	0.00%
2023/07/10	33.4	11.47	0	0.00	11.43	33.4	20,524	0.16%
2023/07/07	3.3	11.49	0	0.00	11.52	3.3	20,255	0.02%
2023/07/06	14.3	11.66	0	0.00	11.60	14.3	20,051	0.07%
2023/07/05	0.1	11.83	22	11.84	11.78	-21.9	19,680	-0.11%
2023/07/04	0	0.00	1	11.86	11.87	-1	19,471	-0.01%
2023/07/03	3	11.84	18	11.83	11.83	-15	19,558	-0.08%
2023/06/30	1.1	11.68	6.3	11.64	11.70	-5.2	19,557	-0.03%
2023/06/29	0.2	11.61	2	11.60	11.61	-1.9	19,753	-0.01%
2023/06/28	2	11.62	0	0.00	11.65	2	19,736	0.01%
2023/06/27	1	11.45	0	0.00	11.59	1	19,991	0.01%
2023/06/26	15.7	11.44	0	0.00	11.46	15.7	20,567	0.08%
2023/06/21	2.1	11.61	0	0.00	11.62	2.1	20,298	0.01%
2023/06/20	0	0.00	8	11.79	11.70	-8	20,119	-0.04%
2023/06/19	13	11.81	10	11.80	11.75	3	20,053	0.01%
2023/06/16	1.3	11.82	0	0.00	11.84	1.3	19,951	0.01%
2023/06/15	6	11.68	1	11.67	11.72	5	19,924	0.03%
2023/06/14	1	11.71	0	0.00	11.72	1	19,716	0.01%
2023/06/13	12.2	11.70	0	0.00	11.71	12.2	19,644	0.06%
2023/06/12	10.5	11.73	1	11.76	11.76	9.5	19,475	0.05%
2023/06/08	3	11.64	0	0.00	11.67	3	19,892	0.02%
2023/06/07	12	11.64	0	0.00	11.64	12	20,025	0.06%
2023/06/06	2	11.68	3	11.60	11.65	-1	19,804	-0.01%
2023/06/05	79	11.56	1	11.56	11.53	78	19,821	0.39%
2023/06/02	20	11.44	8	11.48	11.50	12	19,632	0.06%
2023/06/01	17.2	11.28	13	11.28	11.30	4.2	19,279	0.02%
2023/05/31	23.1	11.30	0	0.00	11.25	23.1	18,948	0.12%
2023/05/30	23.8	11.41	0	0.00	11.37	23.8	18,435	0.13%
2023/05/29	10.9	11.57	2	11.60	11.57	8.9	17,927	0.05%
2023/05/26	17.5	11.57	1	11.58	11.56	16.5	17,787	0.09%
2023/05/25	78.7	11.67	52	11.61	11.58	26.7	17,433	0.15%
2023/05/24	86.7	11.92	0	0.00	11.87	86.7	16,325	0.53%
2023/05/23	26.6	12.12	0	0.00	12.07	26.6	15,557	0.17%
2023/05/22	59.4	12.17	0	0.00	12.18	59.4	15,329	0.39%
2023/05/19	22.3	12.20	3	12.22	12.20	19.3	15,216	0.13%
2023/05/18	6.6	12.31	0	0.00	12.32	6.6	14,948	0.04%
2023/05/17	3.1	12.28	0	0.00	12.27	3.1	15,008	0.02%
2023/05/15	8.5	12.26	0	0.00	12.26	8.5	15,138	0.06%
2023/05/12	11.5	12.40	0	0.00	12.34	11.5	14,958	0.08%
2023/05/11	0.1	12.55	0	0.00	12.54	0.1	14,749	0.00%
2023/05/10	11	12.65	0	0.00	12.67	11	14,775	0.07%
2023/05/09	0.4	12.86	46.2	12.81	12.95	-45.8	14,681	-0.31%
2023/05/08	6	12.73	6	12.72	12.72	0	14,557	0.00%
2023/05/05	0	0.00	12	12.49	12.50	-12	14,775	-0.08%
2023/05/04	0.5	12.36	1	12.34	12.38	-0.5	14,764	0.00%
2023/05/03	1.2	12.18	0	0.00	12.19	1.2	14,679	0.01%
2023/05/02	2	12.26	0	0.00	12.32	2	14,828	0.01%
2023/04/28	4	12.30	0	0.00	12.30	4	14,899	0.03%
2023/04/25	3	12.13	0	0.00	12.08	3	15,774	0.02%
2023/04/21	1	12.26	1	12.31	12.25	0	16,015	0.00%
2023/04/20	1	12.27	0	0.00	12.27	1	15,957	0.01%
2023/04/19	0	0.00	2	12.31	12.30	-2	15,965	-0.01%
2023/04/17	1.1	12.21	0	0.00	12.23	1.1	15,813	0.01%
2023/04/14	5	12.17	0	0.00	12.13	5	15,744	0.03%
2023/04/13	4	12.10	0	0.00	12.11	4	15,687	0.03%
2023/04/12	3	12.10	0	0.00	12.12	3	15,657	0.02%
2023/04/11	1	12.05	1	12.04	12.03	0	15,523	0.00%
2023/04/07	4	11.89	10	11.90	11.90	-6	15,436	-0.04%
2023/04/06	10	11.86	4	11.95	11.84	6	15,345	0.04%
2023/03/30	15	11.81	10	11.84	11.85	5	14,859	0.03%
2023/03/29	2	11.87	0	0.00	11.86	2	14,517	0.01%
2023/03/28	46.1	11.85	1	11.88	11.86	45.1	14,347	0.31%
2023/03/27	9.7	11.94	2	12.03	11.93	7.7	14,018	0.05%
2023/03/23	4.2	12.10	5	12.09	12.12	-0.8	13,309	-0.01%
2023/03/22	1	12.09	0	0.00	12.12	1	13,217	0.01%
2023/03/20	5.5	12.09	1	12.10	12.04	4.5	13,020	0.03%
2023/03/17	6.1	12.20	0	0.00	12.14	6.1	12,940	0.05%
2023/03/16	2	12.02	20	12.02	12.02	-18	12,891	-0.14%
2023/03/15	7	12.01	0	0.00	12.03	7	12,846	0.05%
2023/03/14	12	11.95	0	0.00	11.93	12	12,770	0.09%
2023/03/13	6	12.09	45	12.00	12.10	-39	12,273	-0.32%
2023/03/10	6.9	12.10	25	12.10	12.09	-18.1	12,120	-0.15%
2023/03/09	2.6	12.33	2	12.33	12.33	0.6	11,786	0.01%
2023/03/08	8.5	12.33	0	0.00	12.33	8.5	11,706	0.07%
2023/03/07	30	12.58	15	12.58	12.58	15	11,613	0.13%
2023/03/03	0	0.00	12	12.35	12.36	-12	11,230	-0.11%
2023/03/01	9.1	11.97	0	0.00	12.12	9.1	10,944	0.08%
2023/02/24	4.1	12.12	75	12.10	12.10	-70.9	10,685	-0.66%
2023/02/23	10.1	12.28	0	0.00	12.26	10.1	10,369	0.10%
2023/02/22	0.1	12.26	0	0.00	12.31	0.1	10,236	0.00%
2023/02/21	15	12.35	0.1	12.36	12.36	14.9	10,102	0.15%
2023/02/20	1	12.26	0	0.00	12.26	1	9,909	0.01%
2023/02/17	0	0.00	3	12.07	12.10	-3	9,801	-0.03%
2023/02/15	1.1	12.13	0	0.00	12.10	1.1	9,778	0.01%
2023/02/14	1.1	12.23	0	0.00	12.22	1.1	9,616	0.01%
2023/02/13	16	12.10	0	0.00	12.20	16	9,536	0.17%
2023/02/10	0.1	12.18	0	0.00	12.14	0.1	9,252	0.00%
2023/02/09	15	12.14	0	0.00	12.15	15	9,241	0.16%
2023/02/08	1	12.10	0	0.00	12.09	1	9,216	0.01%
2023/02/06	19.1	11.90	0	0.00	11.92	19.1	9,071	0.21%
2023/02/03	22.2	12.07	8.5	12.07	12.03	13.7	8,865	0.15%
2023/02/02	6	12.31	0	0.00	12.34	6	8,609	0.07%
2023/02/01	1	12.36	0	0.00	12.37	1	8,491	0.01%
2023/01/31	2	12.34	0	0.00	12.34	2	8,383	0.02%
2023/01/30	7.3	12.61	5	12.75	12.59	2.3	8,189	0.03%
2023/01/17	76	12.44	0	0.00	12.40	76	8,088	0.94%
2023/01/16	40	12.86	0	0.00	12.85	40	7,767	0.51%
2023/01/12	1	12.58	0	0.00	12.62	1	7,229	0.01%
2023/01/11	0.6	12.61	52	12.60	12.62	-51.4	6,834	-0.75%
2023/01/10	1.1	12.56	0	0.00	12.56	1.1	6,800	0.02%
2023/01/05	1.1	12.50	16	12.50	12.50	-14.9	6,681	-0.22%
2023/01/04	30	12.30	2	12.27	12.29	28	6,626	0.42%
2023/01/03	16	11.94	0	0.00	12.06	16	6,639	0.24%
2022/12/30	1	12.00	0	0.00	11.97	1	6,673	0.01%
2022/12/27	6	11.89	11	11.91	11.91	-5	6,599	-0.08%
2022/12/20	5	11.79	0	0.00	11.71	5	7,459	0.07%
2022/12/19	3	11.91	7	12.09	11.90	-4	7,568	-0.05%
2022/12/16	1	11.98	41	11.99	12.00	-40	7,542	-0.53%
2022/12/15	9	11.86	0	0.00	11.86	9	7,533	0.12%
2022/12/14	15	11.96	0	0.00	11.97	15	7,600	0.20%
2022/12/13	1	11.91	2	11.96	11.89	-1	7,578	-0.01%
2022/12/12	7	11.91	0	0.00	11.94	7	7,645	0.09%
2022/12/09	2	11.87	10	11.98	11.97	-8	7,672	-0.10%
2022/12/08	15.6	11.73	0	0.00	11.73	15.6	7,598	0.21%
2022/12/06	2	11.76	1	11.73	11.75	1	7,709	0.01%
2022/12/05	2	11.73	0	0.00	11.74	2	7,712	0.03%
2022/12/02	2	11.50	0	0.00	11.49	2	7,718	0.03%
2022/12/01	0	0.00	1	11.89	11.70	-1	7,686	-0.01%
2022/11/30	0	0.00	2	11.63	11.68	-2	7,673	-0.03%
2022/11/29	5	11.59	1	11.43	11.57	4	7,673	0.05%
2022/11/28	1.1	11.05	0	0.00	11.18	1.1	7,528	0.01%
2022/11/25	0	0.00	2	11.24	11.28	-2	7,539	-0.03%
2022/11/24	1.1	11.21	0	0.00	11.21	1.1	7,587	0.01%
2022/11/23	1	11.13	0	0.00	11.17	1	7,709	0.01%
2022/11/21	1.1	10.95	0	0.00	11.00	1.1	7,883	0.01%
2022/11/18	1.1	11.09	0.1	11.12	11.13	1	7,870	0.01%
2022/11/17	0	0.00	1	11.02	11.07	-1	8,127	-0.01%
2022/11/16	0	0.00	2	11.25	11.20	-2	8,159	-0.02%
2022/11/15	5	11.20	19	11.16	11.25	-14	8,186	-0.17%
2022/11/14	1.1	11.12	0	0.00	11.03	1.1	8,173	0.01%
2022/11/11	0	0.00	2	10.64	10.72	-2	8,222	-0.02%
2022/11/10	2	10.46	0	0.00	10.40	2	8,194	0.02%
2022/11/09	1	10.66	0	0.00	10.58	1	8,278	0.01%
2022/11/04	8	10.38	6	10.34	10.43	2	8,515	0.02%
2022/11/03	4.1	10.05	0	0.00	10.09	4.1	8,790	0.05%
2022/11/02	5	10.05	1	10.07	10.20	4	8,892	0.04%
2022/11/01	5.6	9.87	0	0.00	9.93	5.6	8,975	0.06%
2022/10/31	18	10.00	0	0.00	9.99	18	8,936	0.20%
2022/10/28	4	10.22	0	0.00	10.17	4	8,764	0.05%
2022/10/27	1.1	10.51	0	0.00	10.47	1.1	8,865	0.01%
2022/10/25	2.3	10.40	0	0.00	10.45	2.3	9,916	0.02%
2022/10/24	2.3	10.76	0	0.00	10.59	2.3	10,078	0.02%
2022/10/21	1	10.90	0	0.00	10.88	1	9,993	0.01%
2022/10/20	1	10.79	0	0.00	10.85	1	10,016	0.01%
2022/10/19	1	10.97	0	0.00	10.88	1	10,014	0.01%
2022/10/17	2	10.73	0.4	10.75	10.75	1.6	10,568	0.02%
2022/10/12	3	10.65	2	10.75	10.61	1	10,760	0.01%
2022/10/11	3	10.79	0	0.00	10.77	3	11,044	0.03%
2022/10/07	2.1	11.00	0	0.00	11.00	2.1	11,720	0.02%
2022/10/05	3	11.16	0	0.00	11.22	3	12,246	0.02%
2022/10/04	1	10.95	0	0.00	11.04	1	12,275	0.01%
2022/10/03	4.1	10.89	0	0.00	10.88	4.1	12,499	0.03%
2022/09/30	13.1	10.93	0	0.00	10.95	13.1	12,489	0.10%
2022/09/29	10.5	11.04	0	0.00	11.03	10.5	12,435	0.08%
2022/09/28	6	11.17	0	0.00	11.13	6	12,468	0.05%
2022/09/27	8.1	11.38	0	0.00	11.35	8.1	12,407	0.07%
2022/09/26	9	11.55	3	11.55	11.48	6	12,167	0.05%
2022/09/22	1	11.61	0	0.00	11.61	1	12,026	0.01%
2022/09/21	2.1	11.71	0	0.00	11.73	2.1	11,937	0.02%
2022/09/20	0.1	11.86	0	0.00	11.83	0.1	11,850	0.00%
2022/09/19	0.1	11.90	0	0.00	11.81	0.1	11,861	0.00%
2022/09/16	1	11.94	0	0.00	11.93	1	11,784	0.01%
2022/09/14	0	0.00	72	11.92	11.91	-72	11,692	-0.62%
2022/09/12	1	11.84	0	0.00	11.85	1	11,526	0.01%
2022/09/08	0.1	11.76	0	0.00	11.74	0.1	11,505	0.00%
2022/09/06	0	0.00	1	11.77	11.79	-1	11,539	-0.01%
2022/09/02	2	11.70	13	11.70	11.70	-11	11,426	-0.10%
2022/09/01	3	11.71	0	0.00	11.77	3	11,381	0.03%
2022/08/31	0.1	11.75	0	0.00	11.79	0.1	11,269	0.00%
2022/08/29	4.7	11.69	0	0.00	11.71	4.7	11,080	0.04%
2022/08/26	4	11.77	0	0.00	11.77	4	10,994	0.04%
2022/08/24	4.2	11.62	0	0.00	11.59	4.2	10,836	0.04%
2022/08/22	1	11.80	0	0.00	11.78	1	10,504	0.01%
2022/08/18	5	11.73	40	11.68	11.68	-35	10,282	-0.34%
2022/08/17	1.6	11.73	0	0.00	11.74	1.6	10,061	0.02%
2022/08/16	19.1	11.66	5	11.64	11.66	14.1	9,986	0.14%
2022/08/15	9	11.74	28	11.69	11.70	-19	9,899	-0.19%
2022/08/12	2	11.74	24	11.73	11.77	-22	9,756	-0.23%
2022/08/11	0.1	11.59	0	0.00	11.61	0.1	9,740	0.00%
2022/08/10	5.2	11.58	0	0.00	11.52	5.2	9,594	0.05%
2022/08/09	6	11.79	11	11.79	11.74	-5	9,250	-0.05%
2022/08/08	0	0.00	10	11.66	11.71	-10	9,094	-0.11%
2022/08/05	3.1	11.56	0	0.00	11.59	3.1	8,913	0.03%
2022/08/04	0	0.00	17	11.53	11.52	-17	8,815	-0.19%
2022/08/03	47.4	11.52	0	0.00	11.49	47.4	8,718	0.54%
2022/08/02	28.2	11.55	70	11.53	11.53	-41.8	8,566	-0.49%
2022/08/01	19.6	11.82	0	0.00	11.77	19.6	8,121	0.24%
2022/07/29	12.4	11.89	0	0.00	11.90	12.4	7,619	0.16%
2022/07/28	11.7	11.99	0	0.00	12.01	11.7	7,362	0.16%
2022/07/25	7.1	11.93	0	0.00	11.89	7.1	7,444	0.10%
2022/07/22	81	11.94	0	0.00	11.91	81	7,391	1.10%
2022/07/21	10.2	12.03	2	12.06	12.05	8.2	6,984	0.12%
2022/07/20	3	12.14	0	0.00	12.13	3	6,933	0.04%
2022/07/19	4.2	12.08	1	12.18	12.08	3.2	6,979	0.05%
2022/07/18	63.1	12.07	0	0.00	12.16	63.1	6,919	0.91%
2022/07/15	51	12.99	0	0.00	13.00	51	6,696	0.76%
2022/07/14	46	13.07	0	0.00	13.04	46	5,901	0.78%
2022/07/13	7.1	13.30	0	0.00	13.22	7.1	5,661	0.13%
2022/07/12	2	13.25	0	0.00	13.28	2	5,470	0.04%
2022/07/11	4	13.28	200	13.28	13.25	-196	5,395	-3.63%	大賣/鉅額交易
2022/07/08	0.1	13.47	0	0.00	13.43	0.1	5,223	0.00%
2022/07/07	0.1	13.36	0	0.00	13.37	0.1	5,142	0.00%
2022/07/06	28	13.46	0	0.00	13.31	28	5,188	0.54%
2022/07/05	174	13.61	2	13.65	13.58	172	5,133	3.35%	大買/鉅額交易
2022/07/04	1	13.47	0	0.00	13.47	1	5,217	0.02%
2022/07/01	6	13.53	0	0.00	13.47	6	5,432	0.11%
2022/06/30	5	13.49	0	0.00	13.59	5	6,109	0.08%
2022/06/28	5.1	13.42	0	0.00	13.44	5.1	6,239	0.08%
2022/06/27	0.1	13.40	0	0.00	13.38	0.1	6,320	0.00%
2022/06/24	0.1	13.32	1	13.28	13.28	-0.9	6,329	-0.01%
2022/06/23	5	13.25	0	0.00	13.26	5	6,441	0.08%
2022/06/22	2	13.30	0	13.33	13.31	2	6,539	0.03%
2022/06/21	0	0.00	30	13.35	13.36	-30	6,600	-0.45%
2022/06/17	3	13.21	0.1	13.28	13.26	2.9	6,817	0.04%
2022/06/16	5.1	13.39	0	0.00	13.34	5.1	6,919	0.07%
2022/06/13	1.2	13.56	0	0.00	13.57	1.2	8,146	0.01%
2022/06/08	2	13.78	0	0.00	13.80	2	10,272	0.02%
2022/06/07	7	13.76	1	13.81	13.77	6	10,444	0.06%
2022/06/06	0.1	13.77	0	0.00	13.77	0.1	10,901	0.00%
2022/06/02	0.1	13.86	0	0.00	13.83	0.1	11,170	0.00%
2022/06/01	3.1	13.77	0	0.00	13.83	3.1	11,357	0.03%
2022/05/31	0.1	13.71	0	0.00	13.69	0.1	11,451	0.00%
2022/05/30	1	13.67	0	0.00	13.66	1	11,501	0.01%
2022/05/27	0	0.00	2	13.77	13.77	-2	11,573	-0.02%
2022/05/26	0.2	13.77	0	0.00	13.76	0.2	11,698	0.00%
2022/05/25	0	0.00	1	13.83	13.80	-1	11,941	-0.01%
2022/05/19	2	13.65	0	0.00	13.71	2	12,340	0.02%
2022/05/18	1	13.63	0	0.00	13.68	1	12,290	0.01%
2022/05/17	2	13.55	0	0.00	13.59	2	12,367	0.02%
2022/05/09	1	13.60	0	0.00	13.51	1	13,472	0.01%
2022/05/06	2	13.79	0	0.00	13.70	2	13,456	0.01%
2022/05/03	0	0.00	2	14.09	14.13	-2	13,606	-0.01%
2022/04/27	16	13.40	4	13.47	13.50	12	13,883	0.09%
2022/04/26	1	13.62	2	13.58	13.58	-1	14,010	-0.01%
2022/04/25	4	13.60	0.1	13.63	13.62	3.9	14,272	0.03%
2022/04/22	1	13.71	4.2	13.88	13.88	-3.2	14,452	-0.02%
2022/04/21	6	13.81	0	0.00	13.88	6	14,428	0.04%
2022/04/20	2	14.25	0	0.00	14.18	2	14,341	0.01%
2022/04/19	0	0.00	1	14.34	14.30	-1	14,364	-0.01%
2022/04/18	0	0.00	2	14.13	14.15	-2	14,371	-0.01%
2022/04/15	0.1	14.27	0	0.00	14.23	0.1	14,390	0.00%
2022/04/13	5	14.16	0	0.00	14.17	5	14,594	0.03%
2022/04/12	1	14.10	0.4	14.08	14.22	0.6	14,832	0.00%
2022/04/11	0.6	14.25	7	14.24	14.17	-6.4	14,855	-0.04%
2022/04/08	0	0.00	1	14.36	14.40	-1	14,777	-0.01%
2022/04/07	0	0.00	33	14.14	14.13	-33	14,617	-0.23%
2022/04/06	0.1	14.35	18	14.33	14.41	-17.9	14,510	-0.12%
2022/03/31	0.1	13.99	23	14.00	13.95	-22.9	13,889	-0.16%
2022/03/30	1	13.82	34.6	13.86	13.86	-33.6	14,027	-0.24%
2022/03/29	0	0.00	1	13.79	13.77	-1	14,293	-0.01%
2022/03/28	1	13.45	20	13.66	13.76	-19	14,313	-0.13%
2022/03/25	1	13.73	0.4	13.70	13.66	0.7	14,277	0.00%
2022/03/23	21	13.74	4	13.71	13.75	17	14,461	0.12%
2022/03/22	0.2	13.44	2	13.67	13.70	-1.9	14,416	-0.01%
2022/03/21	4	13.53	2	13.59	13.42	2	14,346	0.01%
2022/03/18	3.4	13.29	1	13.28	13.42	2.4	14,375	0.02%
2022/03/17	7	13.08	42	13.22	13.23	-35	14,292	-0.24%
2022/03/16	16	12.21	0.6	12.12	12.40	15.4	14,031	0.11%
2022/03/15	50.4	12.58	0	0.00	12.49	50.4	13,556	0.37%
2022/03/14	113.2	13.25	0	0.00	13.18	113.2	12,540	0.90%	大買/鉅額交易
2022/03/11	7.6	13.51	1	13.48	13.44	6.6	12,094	0.05%
2022/03/10	1.1	13.78	0	0.00	13.78	1.1	11,716	0.01%
2022/03/09	18.2	13.67	17	13.58	13.51	1.2	11,861	0.01%
2022/03/08	8.2	13.81	20	13.74	13.78	-11.8	11,465	-0.10%
2022/03/07	6.3	13.92	1.1	13.92	14.00	5.2	11,240	0.05%
2022/03/04	8	14.02	1	14.01	14.04	7	11,209	0.06%
2022/03/03	3.2	14.09	0	0.00	14.08	3.2	11,205	0.03%
2022/03/02	22	14.02	0	0.00	14.04	22	11,266	0.20%
2022/03/01	25	14.08	3	14.12	14.08	22	11,237	0.20%
2022/02/25	24.1	14.05	4	14.05	14.05	20.1	11,163	0.18%
2022/02/24	1.5	14.19	0	0.00	14.12	1.5	10,998	0.01%
2022/02/22	3	14.20	0	0.00	14.22	3	10,972	0.03%
2022/02/21	4	14.36	0	0.00	14.36	4	10,967	0.04%
2022/02/17	6	14.33	0	0.00	14.31	6	11,133	0.05%
2022/02/16	11	14.36	0	0.00	14.31	11	11,416	0.10%
2022/02/15	1.1	14.31	1	14.47	14.21	0.1	11,559	0.00%
2022/02/14	5	14.61	1.6	14.59	14.52	3.4	11,754	0.03%
2022/02/11	1	14.84	9	14.82	14.79	-8	12,334	-0.06%
2022/02/10	1	14.58	1	14.58	14.58	0	12,617	0.00%
2022/02/09	1.1	14.45	0	0.00	14.47	1.1	13,303	0.01%
2022/02/08	1	14.22	0	0.00	14.16	1	13,721	0.01%
2022/01/26	1.2	14.19	2	14.26	14.17	-0.8	14,311	-0.01%
2022/01/25	0.1	14.42	0	0.00	14.24	0.1	14,722	0.00%
2022/01/24	0	0.00	1	14.43	14.43	-1	14,831	-0.01%
2022/01/21	0	0.00	7	14.29	14.29	-7	14,878	-0.05%
2022/01/19	6	14.12	0	0.00	14.13	6	14,912	0.04%
2022/01/18	10	13.92	0	0.00	13.97	10	15,011	0.07%
2022/01/17	5	14.14	0	0.00	14.13	5	14,704	0.03%
2022/01/13	2	14.44	10	14.43	14.40	-8	14,360	-0.06%
2022/01/11	0	0.00	2	14.34	14.40	-2	14,247	-0.01%
2022/01/06	4	14.15	0	0.00	14.12	4	14,133	0.03%
2022/01/05	5	14.25	0	0.00	14.22	5	13,900	0.04%
2022/01/04	0	0.00	2	14.55	14.51	-2	13,667	-0.01%
2022/01/03	0	0.00	6	14.40	14.40	-6	13,622	-0.04%
2021/12/30	2	14.33	0	0.00	14.31	2	13,748	0.01%
2021/12/29	0.2	14.37	24.2	14.42	14.33	-24.1	13,811	-0.17%
2021/12/28	1.1	14.48	0	0.00	14.47	1.1	13,763	0.01%
2021/12/27	0.2	14.54	0	0.00	14.56	0.2	13,759	0.00%
2021/12/24	0.1	14.52	2	14.53	14.54	-1.9	13,736	-0.01%
2021/12/23	0	0.00	1	14.40	14.45	-1	13,484	-0.01%
2021/12/22	0.1	14.16	0	0.00	14.14	0.1	13,228	0.00%
2021/12/21	0.3	14.05	1.3	14.05	14.10	-1	13,288	-0.01%
2021/12/16	1.1	14.15	3	14.14	14.23	-1.9	13,276	-0.01%
2021/12/15	1.1	14.02	3	14.17	14.14	-1.9	13,338	-0.01%
2021/12/14	1	14.01	1	14.09	13.99	0	13,480	0.00%
2021/12/08	0	0.00	1	14.06	14.04	-1	13,604	-0.01%
2021/12/07	0	0.00	1	14.02	14.00	-1	13,600	-0.01%
2021/12/06	0.1	14.06	1	14.08	14.01	-0.9	13,558	-0.01%
2021/12/03	3	14.03	0	0.00	14.06	3	13,478	0.02%
2021/12/02	1	13.78	0	0.00	13.77	1	13,202	0.01%
2021/12/01	5	13.74	0.3	13.60	13.75	4.7	13,351	0.04%
2021/11/30	1	13.62	0	0.00	13.60	1	13,596	0.01%
2021/11/26	4	13.73	1	13.87	13.69	3	13,697	0.02%
2021/11/25	4.2	13.86	13	13.87	13.90	-8.8	13,593	-0.06%
2021/11/24	5	13.77	5	13.79	13.79	0	13,588	0.00%
2021/11/23	0	0.00	4	13.74	13.73	-4	13,550	-0.03%
2021/11/22	3	13.72	18	13.73	13.70	-15	13,543	-0.11%
2021/11/19	1.1	13.62	8	13.65	13.64	-6.9	13,549	-0.05%
2021/11/18	0.1	13.69	0	0.00	13.69	0.1	13,445	0.00%
2021/11/17	0	0.00	2	13.78	13.76	-2	13,389	-0.01%
2021/11/16	2	13.76	3	13.72	13.74	-1	13,504	-0.01%
2021/11/15	17	13.77	1	13.73	13.71	16	13,455	0.12%
2021/11/12	101.2	13.90	105	13.89	13.91	-3.8	13,157	-0.03%	大買/大賣/
2021/11/11	6	13.71	31	13.75	13.81	-25	12,962	-0.19%
2021/11/10	30.3	13.46	1	13.49	13.40	29.3	12,650	0.23%
2021/11/09	51.6	13.62	1	13.71	13.57	50.6	12,007	0.42%
2021/11/08	33.5	13.73	3	13.70	13.71	30.5	11,286	0.27%
2021/11/05	38.4	13.87	0	0.00	13.86	38.4	10,669	0.36%
2021/11/04	6.4	13.97	0.1	13.97	13.94	6.3	10,204	0.06%
2021/11/03	13.5	13.95	0	0.00	14.01	13.5	10,097	0.13%
2021/11/02	35	14.00	3	14.00	14.01	32	10,082	0.32%
2021/11/01	2	14.10	0	0.00	14.10	2	9,851	0.02%
2021/10/29	5.2	14.15	0	0.00	14.13	5.2	9,887	0.05%
2021/10/28	4	14.23	0	0.00	14.21	4	9,781	0.04%
2021/10/27	0.8	14.21	0	0.00	14.23	0.8	9,915	0.01%
2021/10/26	15.6	14.32	2	14.37	14.29	13.6	9,910	0.14%
2021/10/22	1	14.57	0	0.00	14.57	1	10,281	0.01%
2021/10/19	12	14.50	0	0.00	14.54	12	11,260	0.11%
2021/10/18	1	14.42	0	0.00	14.42	1	11,366	0.01%
2021/10/15	7	14.37	0	0.00	14.46	7	11,664	0.06%
2021/10/08	2	14.93	0	0.00	14.69	2	14,558	0.01%
2021/10/07	1	14.90	11	14.87	14.92	-10	14,923	-0.07%
2021/10/06	0	0.00	5	14.75	14.75	-5	15,111	-0.03%
2021/10/05	2	14.49	0	0.00	14.56	2	15,488	0.01%
2021/10/01	5	14.49	0	0.00	14.48	5	16,396	0.03%
2021/09/28	0	0.00	1	14.61	14.64	-1	17,942	-0.01%
2021/09/27	1.6	14.37	1.2	14.46	14.35	0.4	17,971	0.00%
2021/09/24	3	14.60	0	0.00	14.57	3	17,973	0.02%
2021/09/23	0	0.00	2	14.67	14.53	-2	18,139	-0.01%
2021/09/22	5	14.03	9	14.03	14.12	-4	18,032	-0.02%
2021/09/17	3	14.20	1	14.20	14.18	2	17,974	0.01%
2021/09/16	11	14.36	0	0.00	14.24	11	17,831	0.06%
2021/09/15	3	14.82	3	14.77	14.73	0	17,376	0.00%
2021/09/14	2	15.08	0	0.00	15.04	2	17,265	0.01%
2021/09/13	5	15.04	0.4	15.06	15.07	4.6	17,369	0.03%
2021/09/10	0	0.00	0.3	15.04	15.00	-0.3	17,530	0.00%
2021/09/09	1	14.89	0	0.00	14.94	1	17,835	0.01%
2021/09/08	0	0.00	16	14.99	14.98	-16	18,058	-0.09%
2021/09/07	2	14.94	0	0.00	14.93	2	18,082	0.01%
2021/09/06	1.1	15.03	0	0.00	14.99	1.1	18,204	0.01%
2021/09/03	6	15.05	1.3	15.04	15.06	4.7	18,007	0.03%
2021/09/02	0	0.00	3	14.83	14.82	-3	17,690	-0.02%
2021/08/31	3	14.39	0	0.00	14.47	3	17,345	0.02%
2021/08/30	0	0.00	2	14.40	14.47	-2	17,319	-0.01%
2021/08/27	4	14.46	0	0.00	14.42	4	17,252	0.02%
2021/08/26	2.1	14.43	1	14.43	14.43	1.1	17,241	0.01%
2021/08/24	10	14.28	0	0.00	14.29	10	17,194	0.06%
2021/08/23	2	14.19	1	14.15	14.20	1	17,173	0.01%
2021/08/20	6	13.88	0	0.00	13.86	6	17,067	0.04%
2021/08/19	7	14.01	2	14.00	14.01	5	16,856	0.03%
2021/08/18	1	14.16	0	0.00	14.20	1	16,788	0.01%
2021/08/17	2	14.15	0	0.00	14.12	2	16,728	0.01%
2021/08/16	12	14.30	1	14.30	14.30	11	16,678	0.07%
2021/08/13	0	0.00	5	14.35	14.30	-5	16,582	-0.03%
2021/08/12	10	14.33	0	0.00	14.36	10	16,536	0.06%
2021/08/11	6	14.33	20	14.32	14.34	-14	16,466	-0.09%
2021/08/10	6.2	14.07	2	14.10	14.09	4.2	16,299	0.03%
2021/08/09	25	14.04	0	0.00	14.08	25	16,292	0.15%
2021/08/06	1.5	13.88	0	0.00	13.89	1.5	16,026	0.01%
2021/08/05	4	13.99	0	0.00	13.96	4	15,823	0.03%
2021/08/04	16	14.02	6	14.04	14.03	10	15,823	0.06%
2021/08/03	5.1	14.00	0	0.00	13.96	5.1	15,715	0.03%
2021/08/02	1.2	13.91	5	13.94	14.05	-3.8	15,530	-0.02%
2021/07/30	2	13.95	0	0.00	13.92	2	15,385	0.01%
2021/07/29	12	13.98	0.3	14.04	14.05	11.7	15,241	0.08%
2021/07/28	8.2	13.93	0	0.00	13.88	8.2	15,073	0.05%
2021/07/27	9.2	14.18	0	0.00	14.15	9.2	14,771	0.06%
2021/07/26	11.3	14.31	0	0.00	14.26	11.3	14,884	0.08%
2021/07/23	7.3	14.53	0	0.00	14.50	7.3	14,482	0.05%
2021/07/22	1	14.62	2	14.56	14.61	-1	14,626	-0.01%
2021/07/21	7	14.49	38	14.50	14.42	-31	14,896	-0.21%
2021/07/20	35	14.63	289	14.56	14.49	-254.1	14,776	-1.72%	大賣/鉅額交易
2021/07/19	108	14.78	10	14.77	14.76	98	14,050	0.70%	大買/
2021/07/16	49.3	14.90	10	14.91	14.92	39.3	13,439	0.29%
2021/07/15	4	15.43	2	15.52	15.59	2	12,665	0.02%
2021/07/14	16.1	15.41	0	0.00	15.42	16.1	12,176	0.13%
2021/07/13	5.3	15.46	4	15.46	15.45	1.3	11,740	0.01%
2021/07/12	22	15.47	0	0.00	15.48	22	11,418	0.19%
2021/07/09	56	15.38	0.3	15.40	15.44	55.7	11,013	0.51%
2021/07/08	59	15.58	0.6	15.59	15.56	58.4	10,590	0.55%
2021/07/07	22.4	15.61	0	0.00	15.61	22.4	10,149	0.22%
2021/07/06	51.9	15.67	0	0.00	15.70	51.9	9,772	0.53%
2021/07/05	71	15.77	0.3	15.90	15.80	70.7	9,266	0.76%
2021/07/02	1.6	15.61	0	0.00	15.61	1.6	8,694	0.02%
2021/06/30	9.4	15.68	0	0.00	15.68	9.4	8,582	0.11%
2021/06/28	6	15.82	0	0.00	15.81	6	8,372	0.07%
2021/06/25	20	15.82	0.1	15.83	15.82	20	8,524	0.23%
2021/06/23	0.1	15.71	0	0.00	15.68	0.1	8,635	0.00%
2021/06/22	12.2	15.53	9	15.48	15.53	3.2	8,835	0.04%
2021/06/21	9	15.49	0	0.00	15.51	9	9,068	0.10%
2021/06/18	6.1	15.63	0	0.00	15.63	6.1	9,032	0.07%
2021/06/17	1	15.73	0.2	15.78	15.71	0.8	8,735	0.01%
2021/06/15	6	15.95	26	15.98	15.94	-20	8,646	-0.23%
2021/06/07	2	16.05	0	0.00	16.03	2	9,122	0.02%
2021/06/04	2	16.02	0	0.00	16.05	2	9,173	0.02%
2021/06/03	2	16.09	0	0.00	16.09	2	9,279	0.02%
2021/06/02	0	0.00	3	16.09	16.09	-3	9,425	-0.03%
2021/06/01	2	16.06	0	0.00	16.04	2	9,717	0.02%
2021/05/28	0.1	16.18	3	16.19	16.18	-2.9	9,901	-0.03%
2021/05/27	0.1	16.12	11	16.11	16.11	-10.9	10,111	-0.11%
2021/05/26	1	16.10	1	16.10	16.10	0	10,562	0.00%
2021/05/18	0	0.00	6	16.04	16.08	-6	12,850	-0.05%
2021/05/17	7	15.97	5	15.91	15.92	2	13,371	0.01%
2021/05/13	3	15.94	0	0.00	15.92	3	15,549	0.02%
2021/05/12	0	0.00	2.3	16.04	16.00	-2.3	15,681	-0.01%
2021/05/11	5	15.97	1	16.06	16.02	4	15,626	0.03%
2021/05/07	0	0.00	4	16.16	16.20	-4	15,915	-0.03%
2021/05/05	6	15.90	2	16.01	15.98	4	16,239	0.02%
2021/05/04	0	0.00	238	15.84	15.87	-238	16,403	-1.45%	大賣/鉅額交易
2021/05/03	15	15.93	0	0.00	15.85	15	16,525	0.09%
2021/04/29	0	0.00	7	16.10	16.08	-7	16,336	-0.04%
2021/04/28	253	16.01	235	16.00	15.99	18	16,448	0.11%	大買/大賣/
2021/04/27	14.2	16.07	1	16.06	16.05	13.2	16,315	0.08%
2021/04/26	6	16.19	10	16.29	16.18	-4	16,129	-0.02%
2021/04/22	6.2	16.24	0	0.00	16.22	6.2	16,338	0.04%
2021/04/21	4	16.29	0	0.00	16.30	4	16,404	0.02%
2021/04/20	6	16.41	0	0.00	16.41	6	16,511	0.04%
2021/04/19	3	16.41	0	0.00	16.40	3	16,749	0.02%
2021/04/16	0	0.00	4	16.32	16.34	-4	17,010	-0.02%
2021/04/15	2	16.29	7	16.26	16.28	-5	17,281	-0.03%
2021/04/14	0	0.00	5	16.30	16.31	-5	17,530	-0.03%
2021/04/13	11	16.27	9	16.27	16.25	2	17,759	0.01%
2021/04/12	23	16.37	1	16.27	16.27	22	18,051	0.12%
2021/04/09	0	0.00	10	16.34	16.35	-10	18,299	-0.05%
2021/04/08	3	16.40	0	0.00	16.41	3	18,583	0.02%
2021/04/07	4	16.41	0	0.00	16.41	4	18,945	0.02%
2021/04/06	6	16.48	2	16.46	16.47	4	19,237	0.02%
2021/04/01	6	16.33	0	0.00	16.32	6	19,626	0.03%
2021/03/31	5	16.33	2	16.30	16.28	3	20,059	0.01%
2021/03/30	0	0.00	1	16.24	16.40	-1	20,432	0.00%
2021/03/29	4.6	16.05	9	16.24	16.18	-4.4	20,561	-0.02%
2021/03/26	1	16.03	3	15.95	16.03	-2	20,825	-0.01%
2021/03/25	8	15.87	0	0.00	15.81	8	21,351	0.04%
2021/03/24	11	15.93	10	16.11	15.90	1	21,444	0.00%
2021/03/23	3	16.16	0	0.00	16.12	3	21,213	0.01%
2021/03/22	1	16.25	6	16.11	16.24	-5	21,359	-0.02%
2021/03/19	5.1	16.14	1	16.14	16.11	4.1	21,958	0.02%
2021/03/18	1	16.23	1	16.22	16.25	0	22,274	0.00%
2021/03/16	4	16.12	6	16.15	16.14	-2	23,551	-0.01%
2021/03/12	1	16.09	21	16.00	16.09	-20	25,142	-0.08%
2021/03/11	8	16.00	21	16.00	16.02	-13	25,824	-0.05%
2021/03/10	1	15.83	0	0.00	15.80	1	26,553	0.00%
2021/03/09	2	15.78	0	0.00	15.78	2	27,886	0.01%
2021/03/08	1	15.77	1	15.76	15.74	0	29,080	0.00%
2021/03/05	8.1	15.65	2	15.75	15.72	6.1	30,378	0.02%
2021/03/04	8	15.77	0	0.00	15.71	8	31,200	0.03%
2021/03/03	15	15.81	14	15.83	15.87	1	32,520	0.00%
2021/03/02	7.1	15.74	0	0.00	15.68	7.1	34,800	0.02%
2021/02/26	34.1	15.73	2	15.72	15.72	32.1	36,660	0.09%
2021/02/25	16.1	15.84	100	15.78	15.90	-83.9	37,418	-0.22%
2021/02/24	15	15.90	12	15.96	15.81	3	39,726	0.01%
2021/02/23	15	15.96	0	0.00	15.95	15	41,184	0.04%
2021/02/22	21	15.97	54	16.00	15.98	-33	45,206	-0.07%
2021/02/19	13.1	15.70	0	0.00	15.73	13.1	50,089	0.03%
2021/02/18	17	15.98	8	16.03	15.89	9	55,747	0.02%
2021/02/17	29	15.80	45	15.90	15.94	-16	60,989	-0.03%
2021/02/05	33	15.13	2	15.19	15.11	31	72,664	0.04%
2021/02/04	167	15.26	0	0.00	15.26	167	72,754	0.23%	大買/鉅額交易