中信中國高股息 (00882)-永豐金-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
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894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－永豐金-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

永豐金-鳳山券商分點個股進出
永豐金-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
2024/05/03	6	11.08	18.2	11.06	11.01	-12.2	22,456	-0.05%
2024/05/02	3	10.87	24	10.88	10.96	-21	22,906	-0.09%
2024/04/30	1	10.94	3	10.95	10.85	-2	23,316	-0.01%
2024/04/29	21	10.80	14	10.90	10.94	7	23,572	0.03%
2024/04/26	2	10.71	10.5	10.72	10.76	-8.5	24,372	-0.03%
2024/04/25	0	0.00	4.5	10.59	10.64	-4.5	24,742	-0.02%
2024/04/24	0	0.00	10	10.46	10.48	-10	25,250	-0.04%
2024/04/22	1	10.48	44.4	10.37	10.43	-43.4	27,099	-0.16%
2024/04/19	0	0.00	2	10.34	10.33	-2	26,904	-0.01%
2024/04/17	0	0.00	3	10.22	10.26	-3	26,698	-0.01%
2024/04/16	22	10.26	0	0.00	10.24	22	26,772	0.08%
2024/04/12	12	10.33	22	10.38	10.33	-10	26,832	-0.04%
2024/04/11	0	0.00	21	10.42	10.45	-21	26,819	-0.08%
2024/04/10	0	0.00	53	10.36	10.37	-53	26,780	-0.20%
2024/04/08	23	10.20	10	10.26	10.30	13	27,072	0.05%
2024/04/03	5	10.31	0.8	10.34	10.30	4.2	27,035	0.02%
2024/04/02	0	0.00	5	10.29	10.30	-5	27,099	-0.02%
2024/04/01	8	10.22	5	10.28	10.27	3	27,116	0.01%
2024/03/29	0	0.00	0.1	10.22	10.21	-0.1	27,114	0.00%
2024/03/28	14	10.16	40	10.23	10.23	-26	27,103	-0.10%
2024/03/27	10	10.34	0	0.00	10.30	10	26,851	0.04%
2024/03/26	9	10.39	0	0.00	10.36	9	26,842	0.03%
2024/03/25	0	0.00	10	10.46	10.47	-10	26,704	-0.04%
2024/03/22	6	10.52	0	0.00	10.43	6	26,691	0.02%
2024/03/21	17	10.49	3	10.52	10.50	14	26,733	0.05%
2024/03/20	3	10.39	0	0.00	10.41	3	26,880	0.01%
2024/03/19	6	10.44	0	0.00	10.42	6	27,015	0.02%
2024/03/18	3	10.38	37.5	10.45	10.45	-34.5	27,297	-0.13%
2024/03/15	10	10.26	0	0.00	10.25	10	27,202	0.04%
2024/03/14	30	10.43	0	0.00	10.34	30	27,830	0.11%
2024/03/13	1	10.34	75	10.39	10.40	-74	28,099	-0.26%
2024/03/12	11	10.34	0	0.00	10.35	11	28,058	0.04%
2024/03/11	21	10.29	1.3	10.27	10.28	19.7	28,080	0.07%
2024/03/08	2	10.22	42	10.30	10.32	-40	28,405	-0.14%
2024/03/07	5	10.20	8.9	10.31	10.26	-3.9	28,306	-0.01%
2024/03/06	1	10.12	13	10.11	10.21	-12	28,071	-0.04%
2024/03/05	8	10.11	0	0.00	10.10	8	28,190	0.03%
2024/03/04	16.1	10.20	86	10.22	10.19	-70	28,405	-0.25%
2024/03/01	18.1	10.18	35	10.16	10.23	-17	28,288	-0.06%
2024/02/29	33	10.26	0	0.00	10.25	33	28,108	0.12%
2024/02/27	1.1	10.23	10.3	10.26	10.28	-9.2	27,960	-0.03%
2024/02/26	13	10.40	4	10.35	10.35	9	27,627	0.03%
2024/02/23	21	10.48	21	10.44	10.41	0	27,354	0.00%
2024/02/22	10	10.30	28	10.29	10.34	-18	26,877	-0.07%
2024/02/21	3	10.25	9	10.21	10.30	-6	26,406	-0.02%
2024/02/20	3	9.95	6	9.96	9.96	-3	25,499	-0.01%
2024/02/19	0	0.00	10	9.89	9.89	-10	25,222	-0.04%
2024/02/16	5	9.65	2	9.75	9.84	3	24,986	0.01%
2024/02/15	27	9.63	2	9.62	9.60	25	24,606	0.10%
2024/02/05	48.7	9.50	1.7	9.50	9.56	47	24,299	0.19%
2024/02/02	4.3	9.61	10	9.67	9.59	-5.8	23,823	-0.02%
2024/02/01	11.4	9.56	5	9.61	9.66	6.4	23,581	0.03%
2024/01/31	61.3	9.63	0	0.00	9.62	61.3	23,304	0.26%
2024/01/30	38.5	9.72	1	9.70	9.70	37.5	22,919	0.16%
2024/01/29	1	9.96	0	0.00	9.95	1	22,333	0.00%
2024/01/26	21	9.97	0	0.00	9.98	21	21,969	0.10%
2024/01/25	32	9.86	55.1	9.87	10.01	-23.1	21,537	-0.11%
2024/01/24	41.3	9.52	32	9.55	9.51	9.3	20,662	0.05%
2024/01/23	38.5	9.34	6	9.40	9.42	32.5	19,990	0.16%
2024/01/22	30.5	9.38	23	9.48	9.30	7.5	19,421	0.04%
2024/01/19	57	9.63	3	9.59	9.56	54	18,124	0.30%
2024/01/18	50.2	9.62	2	9.63	9.61	48.2	17,379	0.28%
2024/01/17	60.3	9.86	2	9.79	9.78	58.3	16,490	0.35%
2024/01/16	4	10.30	1	10.30	10.27	3	14,739	0.02%
2024/01/15	0	0.00	2	10.28	10.33	-2	14,582	-0.01%
2024/01/12	3	10.24	0	0.00	10.32	3	14,577	0.02%
2024/01/11	3	10.24	4	10.26	10.34	-1	14,581	-0.01%
2024/01/10	1.1	10.30	1	10.29	10.28	0.1	14,453	0.00%
2024/01/09	11	10.30	6	10.30	10.31	5	14,309	0.03%
2024/01/08	6	10.33	12	10.37	10.32	-6	14,150	-0.04%
2024/01/05	4	10.50	0	0.00	10.48	4	13,932	0.03%
2024/01/04	0.1	10.46	3	10.42	10.42	-2.9	13,904	-0.02%
2024/01/03	5	10.44	0	0.00	10.48	5	13,696	0.04%
2024/01/02	0.1	10.37	0	0.00	10.38	0.1	13,375	0.00%
2023/12/29	40	10.34	6	10.35	10.36	34	13,268	0.26%
2023/12/28	0	0.00	5	10.28	10.31	-5	13,216	-0.04%
2023/12/27	1	10.15	5	10.21	10.22	-4	13,606	-0.03%
2023/12/26	5	10.19	0	0.00	10.19	5	13,435	0.04%
2023/12/25	12.1	10.21	0.2	10.25	10.21	11.9	13,409	0.09%
2023/12/22	10	10.23	30	10.29	10.23	-20	13,357	-0.15%
2023/12/21	17.2	10.15	0	10.21	10.23	17.2	13,221	0.13%
2023/12/20	14	10.23	0	0.00	10.21	14	13,119	0.11%
2023/12/19	17.1	10.19	0	0.00	10.21	17.1	13,101	0.13%
2023/12/18	17	10.25	0	0.00	10.25	17	12,996	0.13%
2023/12/15	3	10.32	61	10.22	10.28	-58	12,812	-0.45%
2023/12/14	20.2	10.13	0	0.00	10.12	20.2	12,440	0.16%
2023/12/13	91.2	10.21	40	10.28	10.15	51.2	12,144	0.42%
2023/12/12	18.1	10.13	5.1	10.21	10.21	13	11,853	0.11%
2023/12/11	82	10.05	5.4	10.01	10.03	76.6	11,763	0.65%
2023/12/08	46.5	10.17	6.9	10.15	10.15	39.6	10,994	0.36%
2023/12/07	10.2	10.20	0.7	10.21	10.23	9.5	10,549	0.09%
2023/12/06	8.2	10.30	6.7	10.26	10.36	1.5	10,211	0.01%
2023/12/05	37.7	10.34	17.9	10.36	10.26	19.8	10,020	0.20%
2023/12/04	29.2	10.41	5.1	10.38	10.39	24.1	9,505	0.25%
2023/12/01	1.2	10.41	0	0.00	10.42	1.2	9,373	0.01%
2023/11/30	5.5	10.40	0.1	10.42	10.40	5.4	9,281	0.06%
2023/11/29	35.5	10.48	3.3	10.53	10.45	32.2	9,144	0.35%
2023/11/28	11.4	10.60	0	0.00	10.62	11.4	8,462	0.13%
2023/11/27	1.4	10.61	4	10.60	10.62	-2.6	8,460	-0.03%
2023/11/24	0.2	10.71	0	0.00	10.71	0.2	8,387	0.00%
2023/11/22	0.1	10.64	0	0.00	10.65	0.1	8,569	0.00%
2023/11/21	10.2	10.74	0	0.00	10.73	10.2	8,549	0.12%
2023/11/20	0.2	10.71	0	0.00	10.71	0.2	8,640	0.00%
2023/11/17	26.7	10.75	0	0.00	10.71	26.7	8,653	0.31%
2023/11/16	5	10.80	0	0.00	10.82	5	8,794	0.06%
2023/11/15	0.4	10.82	0.6	10.83	10.83	-0.2	9,176	0.00%
2023/11/14	2	10.65	0	0.00	10.66	2	9,274	0.02%
2023/11/13	3.1	10.58	0.5	10.56	10.59	2.6	9,602	0.03%
2023/11/10	1.5	10.62	0.2	10.62	10.62	1.3	9,736	0.01%
2023/11/09	100.2	10.69	99.3	10.68	10.69	0.9	9,899	0.01%
2023/11/08	0.1	10.75	0	0.00	10.73	0.1	10,462	0.00%
2023/11/07	0	10.79	1	10.85	10.79	-1	10,644	-0.01%
2023/11/06	1	10.87	0	0.00	10.87	1	10,785	0.01%
2023/11/03	0	0.00	10	10.77	10.79	-10	10,883	-0.09%
2023/10/31	0.1	10.68	0	0.00	10.67	0.1	11,364	0.00%
2023/10/30	1.1	10.76	0	0.00	10.72	1.1	11,635	0.01%
2023/10/27	1	10.70	0	0.00	10.76	1	11,917	0.01%
2023/10/26	30	10.63	0	0.00	10.62	30	12,729	0.24%
2023/10/25	3	10.67	20	10.75	10.71	-17	13,125	-0.13%
2023/10/24	0.3	10.48	0	0.00	10.51	0.3	13,241	0.00%
2023/10/23	15.1	10.48	0	0.00	10.46	15.1	13,469	0.11%
2023/10/20	1.3	10.56	0	0.00	10.55	1.3	13,763	0.01%
2023/10/19	21.2	10.63	0	0.00	10.65	21.2	13,951	0.15%
2023/10/18	5	10.80	0	0.00	10.79	5	13,969	0.04%
2023/10/17	0	0.00	1	10.89	10.86	-1	14,164	-0.01%
2023/10/16	3.1	10.81	0	0.00	10.81	3.1	14,720	0.02%
2023/10/13	2	10.85	0	0.00	10.86	2	16,147	0.01%
2023/10/12	0	0.00	11	10.84	10.98	-11	16,487	-0.07%
2023/10/11	11	10.77	1	10.84	10.75	10	16,693	0.06%
2023/10/06	1	10.70	0	0.00	10.70	1	16,779	0.01%
2023/10/05	16.6	10.57	0	0.00	10.58	16.6	16,858	0.10%
2023/10/04	7.1	10.56	0	0.00	10.57	7.1	16,984	0.04%
2023/10/03	13.6	10.67	17	10.88	10.61	-3.4	17,274	-0.02%
2023/10/02	5	10.93	12	10.94	10.92	-7	17,038	-0.04%
2023/09/28	6.2	10.86	0	0.00	10.86	6.2	17,457	0.04%
2023/09/27	3.1	10.85	0	0.00	10.87	3.1	17,646	0.02%
2023/09/26	2	10.89	0	0.00	10.88	2	17,770	0.01%
2023/09/25	3	10.97	0	0.00	10.96	3	17,941	0.02%
2023/09/21	3	10.92	3	10.95	10.92	0	18,177	0.00%
2023/09/20	1	11.01	0	0.00	11.00	1	18,240	0.01%
2023/09/18	17	10.91	0	0.00	10.90	17	18,601	0.09%
2023/09/14	28.1	10.86	0	0.00	10.89	28.1	18,835	0.15%
2023/09/13	2	10.89	0	0.00	10.90	2	18,861	0.01%
2023/09/12	1.1	10.98	0	0.00	10.92	1.1	19,014	0.01%
2023/09/11	1	10.86	0	0.00	10.96	1	19,226	0.01%
2023/09/08	3	10.96	0	0.00	10.95	3	19,312	0.02%
2023/09/06	6	11.05	0	0.00	11.02	6	19,745	0.03%
2023/09/05	1	11.10	0	0.00	11.12	1	19,743	0.01%
2023/09/04	0.1	11.18	5	11.06	11.17	-5	19,943	-0.02%
2023/09/01	2.2	10.89	7	10.93	10.94	-4.8	20,057	-0.02%
2023/08/31	8.1	10.90	0	0.00	10.88	8.1	20,308	0.04%
2023/08/30	47	11.02	20	11.01	10.99	27	20,687	0.13%
2023/08/29	19.1	10.89	0	0.00	10.96	19.1	21,161	0.09%
2023/08/28	31.5	10.94	57	10.89	10.84	-25.5	21,529	-0.12%
2023/08/25	3	10.66	0	0.00	10.73	3	21,976	0.01%
2023/08/24	21	10.64	0	0.00	10.69	21	22,700	0.09%
2023/08/23	26.5	10.62	0	0.00	10.65	26.5	23,009	0.12%
2023/08/22	19.1	10.55	0	0.00	10.54	19.1	23,454	0.08%
2023/08/21	33.3	10.63	0	0.00	10.61	33.3	24,483	0.14%
2023/08/18	18.2	10.91	0	0.00	10.82	18.2	25,064	0.07%
2023/08/17	50.4	10.86	0	0.00	10.87	50.4	25,278	0.20%
2023/08/16	34.2	10.94	30	10.94	10.94	4.2	25,148	0.02%
2023/08/15	11	11.04	0	0.00	11.02	11	25,258	0.04%
2023/08/14	23.3	11.07	30	11.16	11.04	-6.8	25,150	-0.03%
2023/08/11	12.6	11.28	2	11.30	11.29	10.6	24,684	0.04%
2023/08/10	0.8	11.37	13	11.37	11.35	-12.2	24,609	-0.05%
2023/08/09	6	11.40	0	0.00	11.40	6	24,726	0.02%
2023/08/08	2.1	11.40	2	11.47	11.47	0.1	24,874	0.00%
2023/08/07	1	11.50	20	11.56	11.52	-19	24,834	-0.08%
2023/08/04	0	0.00	8	11.68	11.66	-8	24,827	-0.03%
2023/08/02	4.6	11.58	70.4	11.58	11.54	-65.7	25,158	-0.26%
2023/08/01	25.1	11.79	10	11.74	11.72	15.1	25,170	0.06%
2023/07/31	11.6	11.84	15	11.77	11.83	-3.4	25,129	-0.01%
2023/07/28	10	11.55	5	11.57	11.61	5	24,479	0.02%
2023/07/27	10	11.35	14	11.37	11.43	-4	24,109	-0.02%
2023/07/26	5.1	11.31	1	11.35	11.27	4.1	23,981	0.02%
2023/07/25	1	11.26	42	11.24	11.26	-41	23,761	-0.17%
2023/07/24	7.2	11.03	12	11.06	11.01	-4.8	23,374	-0.02%
2023/07/21	3.5	11.05	0	0.00	11.08	3.5	23,134	0.02%
2023/07/20	1.4	11.09	1	11.07	11.09	0.4	23,109	0.00%
2023/07/19	47.2	10.98	0	0.00	10.96	47.2	22,998	0.21%
2023/07/18	52.7	11.17	0	0.00	11.03	52.7	22,560	0.23%
2023/07/17	7	11.58	11	11.57	11.58	-4	21,201	-0.02%
2023/07/14	18.2	11.57	0	0.00	11.57	18.2	20,872	0.09%
2023/07/13	11.7	11.61	1	11.61	11.61	10.7	20,708	0.05%
2023/07/12	12.3	11.55	0	0.00	11.53	12.3	20,728	0.06%
2023/07/11	15	11.53	0	0.00	11.53	15	20,658	0.07%
2023/07/10	35.3	11.53	0	0.00	11.43	35.3	20,524	0.17%
2023/07/07	21.5	11.50	2	11.50	11.52	19.5	20,255	0.10%
2023/07/06	41.2	11.60	0	0.00	11.60	41.2	20,051	0.21%
2023/07/05	30	11.78	2	11.78	11.78	28	19,680	0.14%
2023/07/04	1	11.87	15	11.86	11.87	-14	19,471	-0.07%
2023/07/03	13	11.82	40.2	11.81	11.83	-27.2	19,558	-0.14%
2023/06/30	1	11.69	0	0.00	11.70	1	19,557	0.01%
2023/06/29	37	11.67	0	0.00	11.61	37	19,753	0.19%
2023/06/28	7	11.64	1	11.63	11.65	6	19,736	0.03%
2023/06/27	7	11.43	1	11.56	11.59	6	19,991	0.03%
2023/06/26	41.1	11.42	0	0.00	11.46	41.1	20,567	0.20%
2023/06/21	42.2	11.62	0	0.00	11.62	42.2	20,298	0.21%
2023/06/20	3	11.71	2	11.72	11.70	1	20,119	0.00%
2023/06/19	21.3	11.81	0	0.00	11.75	21.3	20,053	0.11%
2023/06/15	2.5	11.70	41	11.75	11.72	-38.5	19,924	-0.19%
2023/06/14	1	11.72	5	11.76	11.72	-4	19,716	-0.02%
2023/06/13	10	11.70	6	11.70	11.71	4	19,644	0.02%
2023/06/12	10.4	11.74	0	0.00	11.76	10.4	19,475	0.05%
2023/06/09	2	11.72	21	11.70	11.75	-19	19,827	-0.10%
2023/06/08	2	11.66	14	11.62	11.67	-12	19,892	-0.06%
2023/06/07	28.2	11.65	5	11.64	11.64	23.2	20,025	0.12%
2023/06/06	32.5	11.64	23	11.65	11.65	9.5	19,804	0.05%
2023/06/05	50.4	11.52	0	0.00	11.53	50.4	19,821	0.25%
2023/06/02	22.2	11.46	0	0.00	11.50	22.2	19,632	0.11%
2023/06/01	11.3	11.25	0	0.00	11.30	11.3	19,279	0.06%
2023/05/31	24.3	11.31	0	0.00	11.25	24.3	18,948	0.13%
2023/05/30	81.4	11.44	0	0.00	11.37	81.4	18,435	0.44%
2023/05/29	47.3	11.57	0	0.00	11.57	47.3	17,927	0.26%
2023/05/26	28.5	11.57	0	0.00	11.56	28.5	17,787	0.16%
2023/05/25	90.1	11.65	0	0.00	11.58	90.1	17,433	0.52%
2023/05/24	52.7	11.89	0	0.00	11.87	52.7	16,325	0.32%
2023/05/23	55.3	12.11	0	0.00	12.07	55.3	15,557	0.36%
2023/05/22	4.5	12.16	0	0.00	12.18	4.5	15,329	0.03%
2023/05/19	11.1	12.24	0	0.00	12.20	11.1	15,216	0.07%
2023/05/18	4	12.28	0	0.00	12.32	4	14,948	0.03%
2023/05/16	29.3	12.40	0	0.00	12.36	29.3	14,964	0.20%
2023/05/15	15.2	12.27	0	0.00	12.26	15.2	15,138	0.10%
2023/05/12	10.5	12.35	1	12.35	12.34	9.5	14,958	0.06%
2023/05/11	6.1	12.59	0	0.00	12.54	6.1	14,749	0.04%
2023/05/10	48	12.66	0	0.00	12.67	48	14,775	0.32%
2023/05/09	0	0.00	30.6	12.86	12.95	-30.6	14,681	-0.21%
2023/05/08	9	12.60	5.1	12.55	12.72	3.9	14,557	0.03%
2023/05/05	0	0.00	20.2	12.45	12.50	-20.2	14,775	-0.14%
2023/05/04	1	12.36	1.4	12.36	12.38	-0.4	14,764	0.00%
2023/05/03	1	12.18	19	12.19	12.19	-18	14,679	-0.12%
2023/04/28	2	12.30	40	12.28	12.30	-38	14,899	-0.26%
2023/04/27	4	12.11	0	0.00	12.18	4	15,268	0.03%
2023/04/26	6.1	12.03	0	0.00	12.14	6.1	15,660	0.04%
2023/04/25	13	12.10	12	12.20	12.08	1	15,774	0.01%
2023/04/24	30	12.18	0	0.00	12.20	30	16,097	0.19%
2023/04/20	1	12.29	44.2	12.29	12.27	-43.2	15,957	-0.27%
2023/04/19	0	0.00	11	12.31	12.30	-11	15,965	-0.07%
2023/04/18	0	0.00	12	12.30	12.34	-12	15,913	-0.08%
2023/04/17	0	0.00	5	12.20	12.23	-5	15,813	-0.03%
2023/04/14	13	12.13	0	0.00	12.13	13	15,744	0.08%
2023/04/13	1.2	12.10	0	0.00	12.11	1.2	15,687	0.01%
2023/04/12	3.5	12.12	0	0.00	12.12	3.5	15,657	0.02%
2023/04/11	0	0.00	5	12.04	12.03	-5	15,523	-0.03%
2023/04/10	1.5	11.93	0	0.00	11.93	1.5	15,505	0.01%
2023/04/07	4	11.90	0	0.00	11.90	4	15,436	0.03%
2023/04/06	18.2	11.87	5	11.92	11.84	13.2	15,345	0.09%
2023/03/31	5	11.97	0	0.00	11.95	5	15,078	0.03%
2023/03/30	13.1	11.80	0	0.00	11.85	13.1	14,859	0.09%
2023/03/29	23.2	11.89	0	0.00	11.86	23.2	14,517	0.16%
2023/03/28	41.3	11.86	0	0.00	11.86	41.3	14,347	0.29%
2023/03/27	24	11.94	0	0.00	11.93	24	14,018	0.17%
2023/03/24	7	12.13	0	0.00	12.13	7	13,403	0.05%
2023/03/23	0.1	12.12	0	0.00	12.12	0.1	13,309	0.00%
2023/03/21	3	12.02	0	0.00	12.04	3	13,123	0.02%
2023/03/20	34	12.08	29	12.10	12.04	5	13,020	0.04%
2023/03/17	1	12.07	0.6	12.19	12.14	0.4	12,940	0.00%
2023/03/16	1	11.98	4	11.99	12.02	-3	12,891	-0.02%
2023/03/15	2	12.03	0	0.00	12.03	2	12,846	0.02%
2023/03/14	107.1	11.94	0	0.00	11.93	107.1	12,770	0.84%	大買/鉅額交易
2023/03/13	11.1	12.06	30	12.10	12.10	-18.9	12,273	-0.15%
2023/03/10	14.5	12.10	0	0.00	12.09	14.5	12,120	0.12%
2023/03/09	0.1	12.34	0	0.00	12.33	0.1	11,786	0.00%
2023/03/08	34.1	12.34	0	0.00	12.33	34.1	11,706	0.29%
2023/03/07	24	12.59	50	12.45	12.58	-26	11,613	-0.22%
2023/03/06	63	12.40	13	12.42	12.41	50	11,431	0.44%
2023/03/02	5	12.29	0	0.00	12.26	5	11,086	0.05%
2023/03/01	49	11.95	0	0.00	12.12	49	10,944	0.45%
2023/02/24	71.3	12.09	8	12.12	12.10	63.3	10,685	0.59%
2023/02/23	10.2	12.26	0	0.00	12.26	10.2	10,369	0.10%
2023/02/22	6	12.28	0	0.00	12.31	6	10,236	0.06%
2023/02/21	13	12.29	0	0.00	12.36	13	10,102	0.13%
2023/02/20	16	12.08	30	12.22	12.26	-14	9,909	-0.14%
2023/02/17	5.3	12.11	10	12.06	12.10	-4.7	9,801	-0.05%
2023/02/16	25	12.13	0	0.00	12.16	25	9,810	0.25%
2023/02/15	18	12.11	0	0.00	12.10	18	9,778	0.18%
2023/02/14	12	12.18	2	12.27	12.22	10	9,616	0.10%
2023/02/13	55	12.10	1	12.22	12.20	54	9,536	0.57%
2023/02/10	5	12.12	9	12.16	12.14	-4	9,252	-0.04%
2023/02/09	1.5	12.13	1	12.14	12.15	0.5	9,241	0.01%
2023/02/08	1	12.06	0	0.00	12.09	1	9,216	0.01%
2023/02/07	2	11.97	17.9	12.05	12.02	-15.9	9,107	-0.17%
2023/02/06	59.9	11.94	0	0.00	11.92	59.9	9,071	0.66%
2023/02/03	25.6	12.10	0	0.00	12.03	25.6	8,865	0.29%
2023/02/02	2	12.39	0	0.00	12.34	2	8,609	0.02%
2023/02/01	16.1	12.35	0	0.00	12.37	16.1	8,491	0.19%
2023/01/31	27.1	12.45	26	12.34	12.34	1.1	8,383	0.01%
2023/01/30	7	12.71	46	12.76	12.59	-39	8,189	-0.48%
2023/01/17	9.1	12.42	1	12.40	12.40	8.1	8,088	0.10%
2023/01/16	9	12.83	3.2	12.87	12.85	5.8	7,767	0.07%
2023/01/13	0.1	12.71	3.2	12.69	12.72	-3.1	7,383	-0.04%
2023/01/12	20.1	12.66	0	0.00	12.62	20.1	7,229	0.28%
2023/01/11	0	0.00	25	12.59	12.62	-25	6,834	-0.37%
2023/01/10	7	12.53	30	12.55	12.56	-23	6,800	-0.34%
2023/01/06	0.5	12.54	0.1	12.55	12.50	0.4	6,695	0.01%
2023/01/05	12	12.53	2.8	12.50	12.50	9.2	6,681	0.14%
2023/01/04	0	0.00	13	12.15	12.29	-13	6,626	-0.20%
2023/01/03	0	0.00	14	12.02	12.06	-14	6,639	-0.21%
2022/12/30	100	11.97	0	0.00	11.97	100	6,673	1.50%
2022/12/29	2	11.93	0	0.00	11.94	2	6,625	0.03%
2022/12/28	2	11.91	1	12.06	12.03	1	6,662	0.02%
2022/12/26	1	11.83	0	0.00	11.86	1	6,715	0.01%
2022/12/22	0.1	11.84	0	0.00	11.87	0.1	7,055	0.00%
2022/12/20	0	11.83	0	0.00	11.71	0	7,459	0.00%
2022/12/19	30	11.90	30	11.99	11.90	0	7,568	0.00%
2022/12/16	0	0.00	1	11.98	12.00	-1	7,542	-0.01%
2022/12/15	20	11.89	20	11.81	11.86	0	7,533	0.00%
2022/12/12	5	11.90	1	11.98	11.94	4	7,645	0.05%
2022/12/09	30.2	11.96	3	11.95	11.97	27.2	7,672	0.35%
2022/12/08	0.1	11.67	0	0.00	11.73	0.1	7,598	0.00%
2022/12/07	40	11.84	0	0.00	11.86	40	7,645	0.52%
2022/12/06	1	11.78	0	0.00	11.75	1	7,709	0.01%
2022/12/05	3	11.70	0	0.00	11.74	3	7,712	0.04%
2022/12/02	50	11.50	0	0.00	11.49	50	7,718	0.65%
2022/12/01	13	11.86	3	11.91	11.70	10	7,686	0.13%
2022/11/30	25	11.65	10	11.69	11.68	15	7,673	0.20%
2022/11/29	2	11.18	0	0.00	11.57	2	7,673	0.03%
2022/11/28	3	11.22	0	0.00	11.18	3	7,528	0.04%
2022/11/25	1	11.21	0	0.00	11.28	1	7,539	0.01%
2022/11/24	0	0.00	6	11.20	11.21	-6	7,587	-0.08%
2022/11/23	1	11.14	0	0.00	11.17	1	7,709	0.01%
2022/11/22	20	11.14	0	0.00	11.14	20	7,804	0.26%
2022/11/21	1	11.12	0	0.00	11.00	1	7,883	0.01%
2022/11/18	0	0.00	10	11.10	11.13	-10	7,870	-0.13%
2022/11/17	16	11.08	0	0.00	11.07	16	8,127	0.20%
2022/11/16	0	0.00	10	11.19	11.20	-10	8,159	-0.12%
2022/11/15	0	0.00	2	11.12	11.25	-2	8,186	-0.02%
2022/11/14	14	11.08	3	11.13	11.03	11	8,173	0.13%
2022/11/11	2	10.68	20	10.68	10.72	-18	8,222	-0.22%
2022/11/10	4	10.42	0	0.00	10.40	4	8,194	0.05%
2022/11/09	0	0.00	6.2	10.70	10.58	-6.2	8,278	-0.07%
2022/11/08	22	10.60	0	0.00	10.56	22	8,434	0.26%
2022/11/03	5	10.09	0	0.00	10.09	5	8,790	0.06%
2022/11/02	7	10.12	2	10.14	10.20	5	8,892	0.06%
2022/11/01	7	9.89	0	9.94	9.93	7	8,975	0.08%
2022/10/31	16	9.99	0	0.00	9.99	16	8,936	0.18%
2022/10/26	1	10.50	0	0.00	10.45	1	9,362	0.01%
2022/10/25	5	10.44	0	0.00	10.45	5	9,916	0.05%
2022/10/24	1	10.75	33	10.64	10.59	-32	10,078	-0.32%
2022/10/20	2	10.79	0	0.00	10.85	2	10,016	0.02%
2022/10/18	1	10.75	0.2	10.80	10.83	0.9	10,113	0.01%
2022/10/17	20	10.72	0	0.00	10.75	20	10,568	0.19%
2022/10/14	2	10.83	0	0.00	10.85	2	10,621	0.02%
2022/10/12	2	10.62	0	0.00	10.61	2	10,760	0.02%
2022/10/11	2	10.81	2	10.81	10.77	0	11,044	0.00%
2022/10/07	1	11.00	0	0.00	11.00	1	11,720	0.01%
2022/10/04	1	11.04	0	0.00	11.04	1	12,275	0.01%
2022/10/03	1	10.90	0	0.00	10.88	1	12,499	0.01%
2022/09/30	8.1	10.91	0	0.00	10.95	8.1	12,489	0.07%
2022/09/29	8.1	11.08	0	0.00	11.03	8.1	12,435	0.07%
2022/09/28	12	11.15	10	11.16	11.13	2	12,468	0.02%
2022/09/27	3.1	11.35	0	0.00	11.35	3.1	12,407	0.03%
2022/09/26	2	11.53	0	0.00	11.48	2	12,167	0.02%
2022/09/23	1.1	11.59	0	0.00	11.66	1.1	12,028	0.01%
2022/09/22	7	11.62	0	0.00	11.61	7	12,026	0.06%
2022/09/21	15	11.71	0	0.00	11.73	15	11,937	0.13%
2022/09/20	2	11.84	0	0.00	11.83	2	11,850	0.02%
2022/09/19	12	11.79	0.5	11.80	11.81	11.5	11,861	0.10%
2022/09/15	3	12.00	0	0.00	12.00	3	11,729	0.03%
2022/09/14	1	11.90	0	0.00	11.91	1	11,692	0.01%
2022/09/13	0	0.00	5	12.02	12.02	-5	11,617	-0.04%
2022/09/12	0.2	11.85	0	0.00	11.85	0.2	11,526	0.00%
2022/09/08	5	11.74	0	0.00	11.74	5	11,505	0.04%
2022/09/07	0.1	11.77	0	0.00	11.76	0.1	11,550	0.00%
2022/09/06	4	11.74	12	11.74	11.79	-8	11,539	-0.07%
2022/09/05	0.1	11.68	1	11.67	11.71	-1	11,481	-0.01%
2022/09/02	21	11.70	0	0.00	11.70	21	11,426	0.18%
2022/09/01	4	11.74	0	0.00	11.77	4	11,381	0.04%
2022/08/31	14	11.70	0	0.00	11.79	14	11,269	0.12%
2022/08/30	24	11.74	3	11.73	11.74	21	11,200	0.19%
2022/08/29	7	11.73	0	0.00	11.71	7	11,080	0.06%
2022/08/26	1	11.75	1	11.78	11.77	0	10,994	0.00%
2022/08/25	5	11.65	0	0.00	11.63	5	10,873	0.05%
2022/08/24	16.1	11.60	10	11.60	11.59	6.1	10,836	0.06%
2022/08/23	10	11.72	0	0.00	11.76	10	10,536	0.09%
2022/08/22	54	11.78	0	0.00	11.78	54	10,504	0.51%
2022/08/19	11	11.70	1	11.73	11.74	10	10,388	0.10%
2022/08/18	5	11.70	0	0.00	11.68	5	10,282	0.05%
2022/08/17	3.2	11.67	0	0.00	11.74	3.2	10,061	0.03%
2022/08/16	1	11.66	5	11.67	11.66	-4	9,986	-0.04%
2022/08/15	2	11.69	0	0.00	11.70	2	9,899	0.02%
2022/08/12	12	11.74	5	11.65	11.77	7	9,756	0.07%
2022/08/11	5	11.60	0	0.00	11.61	5	9,740	0.05%
2022/08/10	35.1	11.60	0	0.00	11.52	35.1	9,594	0.37%
2022/08/09	7	11.71	0	0.00	11.74	7	9,250	0.08%
2022/08/08	6	11.68	0	0.00	11.71	6	9,094	0.07%
2022/08/05	1	11.59	0	0.00	11.59	1	8,913	0.01%
2022/08/04	5	11.51	1	11.50	11.52	4	8,815	0.05%
2022/08/03	6.1	11.49	1	11.47	11.49	5.1	8,718	0.06%
2022/08/02	16	11.61	10	11.72	11.53	6	8,566	0.07%
2022/08/01	43	11.85	10	11.77	11.77	33	8,121	0.41%
2022/07/29	11	11.96	0	0.00	11.90	11	7,619	0.14%
2022/07/28	4	11.99	0	0.00	12.01	4	7,362	0.05%
2022/07/27	2	11.98	0	0.00	11.99	2	7,317	0.03%
2022/07/26	8	11.97	2	12.01	12.02	6	7,439	0.08%
2022/07/25	8	11.92	0	0.00	11.89	8	7,444	0.11%
2022/07/22	17.1	11.99	3.1	12.02	11.91	14	7,391	0.19%
2022/07/21	12	12.12	0	0.00	12.05	12	6,984	0.17%
2022/07/19	3	12.08	0	0.00	12.08	3	6,979	0.04%
2022/07/18	43.2	12.04	44	12.06	12.16	-0.8	6,919	-0.01%
2022/07/15	90	13.01	6.9	13.00	13.00	83.1	6,696	1.24%
2022/07/14	8.3	13.06	0	0.00	13.04	8.3	5,901	0.14%
2022/07/13	6.4	13.26	1	13.28	13.22	5.4	5,661	0.10%
2022/07/12	13.1	13.30	2	13.27	13.28	11.1	5,470	0.20%
2022/07/11	44.2	13.43	0	0.00	13.25	44.2	5,395	0.82%
2022/07/07	45.1	13.38	0	0.00	13.37	45.1	5,142	0.88%
2022/07/06	14.1	13.35	0	0.00	13.31	14.1	5,188	0.27%
2022/07/05	0	0.00	1	13.65	13.58	-1	5,133	-0.02%
2022/07/01	1	13.50	76	13.45	13.47	-75	5,432	-1.38%
2022/06/30	2	13.60	10	13.50	13.59	-8	6,109	-0.13%
2022/06/29	0	0.00	1	13.53	13.53	-1	6,114	-0.02%
2022/06/27	11	13.39	0	0.00	13.38	11	6,320	0.17%
2022/06/23	0	0.00	27	13.24	13.26	-27	6,441	-0.42%
2022/06/20	1	13.21	0	0.00	13.20	1	6,705	0.01%
2022/06/17	0	0.00	0.1	13.28	13.26	-0.1	6,817	0.00%
2022/06/16	0.1	13.43	0	0.00	13.34	0.1	6,919	0.00%
2022/06/15	1	13.50	0	0.00	13.57	1	6,992	0.01%
2022/06/14	1	13.48	2	13.48	13.50	-1	7,364	-0.01%
2022/06/13	2	13.63	0	0.00	13.57	2	8,146	0.02%
2022/06/10	10	13.73	0	0.00	13.72	10	9,203	0.11%
2022/06/09	10	13.84	0	0.00	13.83	10	9,719	0.10%
2022/06/08	50	13.78	0	0.00	13.80	50	10,272	0.49%
2022/06/07	1	13.78	0	0.00	13.77	1	10,444	0.01%
2022/06/02	0	0.00	7	13.85	13.83	-7	11,170	-0.06%
2022/06/01	0	0.00	1	13.82	13.83	-1	11,357	-0.01%
2022/05/31	60	13.66	0	0.00	13.69	60	11,451	0.52%
2022/05/30	6	13.68	9	13.85	13.66	-3	11,501	-0.03%
2022/05/23	0	0.00	5	13.86	13.83	-5	12,213	-0.04%
2022/05/20	0	0.00	16	13.91	13.88	-16	12,357	-0.13%
2022/05/19	0	0.00	1	13.62	13.71	-1	12,340	-0.01%
2022/05/18	1	13.64	0	0.00	13.68	1	12,290	0.01%
2022/05/16	0	0.00	1	13.60	13.55	-1	12,455	-0.01%
2022/05/12	2	13.35	2	13.36	13.32	0	12,789	0.00%
2022/05/10	2	13.32	0	0.00	13.48	2	13,399	0.01%
2022/05/06	13	13.72	0	0.00	13.70	13	13,456	0.10%
2022/05/05	10	13.96	0	0.00	14.00	10	13,457	0.07%
2022/05/03	5	13.97	6	14.07	14.13	-1	13,606	-0.01%
2022/04/29	10	13.80	0	0.00	13.88	10	13,710	0.07%
2022/04/27	1	13.47	0	0.00	13.50	1	13,883	0.01%
2022/04/26	10	13.50	0	0.00	13.58	10	14,010	0.07%
2022/04/25	0.8	13.80	0	0.00	13.62	0.8	14,272	0.01%
2022/04/21	20	13.85	0	0.00	13.88	20	14,428	0.14%
2022/04/20	0	0.00	1	14.22	14.18	-1	14,341	-0.01%
2022/04/15	0.6	14.22	0	0.00	14.23	0.6	14,390	0.00%
2022/04/13	0.1	14.14	0	0.00	14.17	0.1	14,594	0.00%
2022/04/11	1	14.18	4	14.26	14.17	-3	14,855	-0.02%
2022/04/08	0	0.00	6	14.27	14.40	-6	14,777	-0.04%
2022/04/07	2	14.38	2	14.33	14.13	0	14,617	0.00%
2022/04/06	0	0.00	8	14.27	14.41	-8	14,510	-0.06%
2022/04/01	5	13.83	0	0.00	13.93	5	13,878	0.04%
2022/03/30	0	0.00	1	13.81	13.86	-1	14,027	-0.01%
2022/03/28	1	13.48	0	0.00	13.76	1	14,313	0.01%
2022/03/25	4	13.64	0	0.00	13.66	4	14,277	0.03%
2022/03/24	2	13.70	0	0.00	13.78	2	14,340	0.01%
2022/03/23	10.9	13.74	5	13.70	13.75	5.9	14,461	0.04%
2022/03/22	1	13.53	0	0.00	13.70	1	14,416	0.01%
2022/03/21	2	13.50	0	0.00	13.42	2	14,346	0.01%
2022/03/18	0	0.00	25	13.28	13.42	-25	14,375	-0.17%
2022/03/17	1	13.22	4	13.06	13.23	-3	14,292	-0.02%
2022/03/16	31	12.30	0	0.00	12.40	31	14,031	0.22%
2022/03/15	53.3	12.59	0	0.00	12.49	53.3	13,556	0.39%
2022/03/14	140	13.28	0	0.00	13.18	140	12,540	1.12%	大買/鉅額交易
2022/03/11	29	13.57	0	0.00	13.44	29	12,094	0.24%
2022/03/10	7.6	13.78	0	0.00	13.78	7.6	11,716	0.07%
2022/03/08	24.2	13.85	0	0.00	13.78	24.2	11,465	0.21%
2022/03/07	10.1	13.94	1	14.00	14.00	9.1	11,240	0.08%
2022/03/04	6	14.03	0	0.00	14.04	6	11,209	0.05%
2022/03/03	1	14.05	0	0.00	14.08	1	11,205	0.01%
2022/03/02	11	14.07	0	0.00	14.04	11	11,266	0.10%
2022/03/01	2	14.09	0	0.00	14.08	2	11,237	0.02%
2022/02/25	16.1	14.10	0	0.00	14.05	16.1	11,163	0.14%
2022/02/24	1.1	14.22	0	0.00	14.12	1.1	10,998	0.01%
2022/02/23	2	14.23	0	0.00	14.25	2	10,879	0.02%
2022/02/22	8	14.26	5	14.28	14.22	3	10,972	0.03%
2022/02/18	0	0.00	1	14.39	14.39	-1	11,026	-0.01%
2022/02/17	2	14.32	0	0.00	14.31	2	11,133	0.02%
2022/02/16	2	14.37	0	0.00	14.31	2	11,416	0.02%
2022/02/15	40	14.37	8	14.39	14.21	32	11,559	0.28%
2022/02/14	107	14.58	32	14.67	14.52	75	11,754	0.64%	大買/
2022/02/11	1	14.82	21	14.66	14.79	-20	12,334	-0.16%
2022/02/10	3	14.48	2	14.57	14.58	1	12,617	0.01%
2022/02/09	0	0.00	10	14.44	14.47	-10	13,303	-0.08%
2022/02/08	20	14.16	0	0.00	14.16	20	13,721	0.15%
2022/02/07	14	14.17	0	0.00	14.17	14	14,094	0.10%
2022/01/26	1.2	14.23	17	14.21	14.17	-15.8	14,311	-0.11%
2022/01/25	0	0.00	0.9	14.27	14.24	-0.9	14,722	-0.01%
2022/01/24	1	14.28	8.5	14.38	14.43	-7.5	14,831	-0.05%
2022/01/21	0	0.00	8	14.29	14.29	-8	14,878	-0.05%
2022/01/20	0	0.00	26	14.28	14.31	-26	14,839	-0.18%
2022/01/19	4	14.14	8	14.00	14.13	-4	14,912	-0.03%
2022/01/18	14	13.94	4	14.00	13.97	10	15,011	0.07%
2022/01/17	9	14.13	2	14.32	14.13	7	14,704	0.05%
2022/01/14	2	14.28	7	14.28	14.28	-5	14,427	-0.03%
2022/01/13	13	14.43	0	0.00	14.40	13	14,360	0.09%
2022/01/12	1	14.42	0	0.00	14.41	1	14,286	0.01%
2022/01/11	0	0.00	14.3	14.48	14.40	-14.3	14,247	-0.10%
2022/01/10	2	14.24	0	0.00	14.25	2	14,082	0.01%
2022/01/07	0	0.00	12	14.13	14.18	-12	14,231	-0.08%
2022/01/06	15.2	14.16	1	14.15	14.12	14.2	14,133	0.10%
2022/01/03	0	0.00	1	14.37	14.40	-1	13,622	-0.01%
2021/12/30	0	0.00	1	14.34	14.31	-1	13,748	-0.01%
2021/12/29	0	0.00	3	14.49	14.33	-3	13,811	-0.02%
2021/12/27	1	14.55	5	14.55	14.56	-4	13,759	-0.03%
2021/12/24	0	0.00	6	14.51	14.54	-6	13,736	-0.04%
2021/12/23	0	0.00	29	14.39	14.45	-29	13,484	-0.22%
2021/12/22	0	0.00	3	14.13	14.14	-3	13,228	-0.02%
2021/12/21	10	13.99	10	14.18	14.10	0	13,288	0.00%
2021/12/20	2	14.02	0	0.00	14.08	2	13,337	0.01%
2021/12/17	0	0.00	42.2	14.35	14.34	-42.2	13,225	-0.32%
2021/12/15	0	0.00	11	14.19	14.14	-11	13,338	-0.08%
2021/12/14	36	14.06	4	14.05	13.99	32	13,480	0.24%
2021/12/13	4	14.25	0	0.00	14.33	4	13,795	0.03%
2021/12/10	7	14.27	0	0.00	14.28	7	13,882	0.05%
2021/12/09	5	14.28	32	14.26	14.29	-27	13,811	-0.20%
2021/12/08	2	14.08	16	14.04	14.04	-14	13,604	-0.10%
2021/12/07	6	14.01	40	14.02	14.00	-34	13,600	-0.25%
2021/12/06	14	13.97	10	14.10	14.01	4	13,558	0.03%
2021/12/03	1	13.95	6	13.94	14.06	-5	13,478	-0.04%
2021/12/02	1	13.70	0	0.00	13.77	1	13,202	0.01%
2021/12/01	1	13.56	2	13.75	13.75	-1	13,351	-0.01%
2021/11/30	5.3	13.60	3	13.64	13.60	2.3	13,596	0.02%
2021/11/29	9.2	13.60	38	13.61	13.65	-28.8	13,593	-0.21%
2021/11/26	4	13.75	0	0.00	13.69	4	13,697	0.03%
2021/11/25	0	0.00	5	13.87	13.90	-5	13,593	-0.04%
2021/11/24	10	13.76	5	13.79	13.79	5	13,588	0.04%
2021/11/23	26	13.74	0	0.00	13.73	26	13,550	0.19%
2021/11/22	4.2	13.70	5	13.75	13.70	-0.8	13,543	-0.01%
2021/11/19	19.3	13.65	0	0.00	13.64	19.3	13,549	0.14%
2021/11/18	8.3	13.71	2	13.66	13.69	6.3	13,445	0.05%
2021/11/17	7.3	13.77	0	0.00	13.76	7.3	13,389	0.05%
2021/11/16	12.5	13.73	0	0.00	13.74	12.5	13,504	0.09%
2021/11/15	21.1	13.79	1	13.99	13.71	20.1	13,455	0.15%
2021/11/12	11.2	13.94	11	13.99	13.91	0.2	13,157	0.00%
2021/11/11	14	13.81	6	13.75	13.81	8	12,962	0.06%
2021/11/10	20.5	13.46	8	13.41	13.40	12.5	12,650	0.10%
2021/11/09	23.2	13.63	0	0.00	13.57	23.2	12,007	0.19%
2021/11/08	32.2	13.71	0	0.00	13.71	32.2	11,286	0.29%
2021/11/05	31	13.87	0	0.00	13.86	31	10,669	0.29%
2021/11/04	15.2	13.96	10	14.02	13.94	5.2	10,204	0.05%
2021/11/03	13.2	13.95	0	0.00	14.01	13.2	10,097	0.13%
2021/11/02	49.2	14.01	0	0.00	14.01	49.2	10,082	0.49%
2021/11/01	17.2	14.04	0	0.00	14.10	17.2	9,851	0.17%
2021/10/29	16.4	14.12	0	0.00	14.13	16.4	9,887	0.17%
2021/10/28	8.2	14.22	0	0.00	14.21	8.2	9,781	0.08%
2021/10/27	40.2	14.21	0	0.00	14.23	40.2	9,915	0.41%
2021/10/26	21	14.41	1	14.29	14.29	20	9,910	0.20%
2021/10/25	2	14.56	1	14.54	14.53	1	9,873	0.01%
2021/10/21	1	14.55	0	0.00	14.50	1	10,549	0.01%
2021/10/20	7	14.48	0	0.00	14.49	7	11,077	0.06%
2021/10/19	2	14.46	0	0.00	14.54	2	11,260	0.02%
2021/10/18	2	14.41	0	0.00	14.42	2	11,366	0.02%
2021/10/15	3	14.46	6	14.60	14.46	-3	11,664	-0.03%
2021/10/12	1	14.59	0	0.00	14.55	1	14,037	0.01%
2021/10/08	2	14.70	1	14.85	14.69	1	14,558	0.01%
2021/10/06	0	0.00	1	14.75	14.75	-1	15,111	-0.01%
2021/10/01	2	14.53	0	0.00	14.48	2	16,396	0.01%
2021/09/29	0	0.00	1	14.58	14.59	-1	17,412	-0.01%
2021/09/27	6	14.34	0	0.00	14.35	6	17,971	0.03%
2021/09/24	4	14.58	0	0.00	14.57	4	17,973	0.02%
2021/09/23	0	0.00	6	14.70	14.53	-6	18,139	-0.03%
2021/09/22	0	0.00	21	13.98	14.12	-21	18,032	-0.12%
2021/09/17	7	14.21	0	0.00	14.18	7	17,974	0.04%
2021/09/16	36	14.50	0	0.00	14.24	36	17,831	0.20%
2021/09/15	25	14.75	2	14.86	14.73	23	17,376	0.13%
2021/09/14	9	15.06	0	0.00	15.04	9	17,265	0.05%
2021/09/13	0	0.00	17	15.04	15.07	-17	17,369	-0.10%
2021/09/09	0	0.00	20	14.91	14.94	-20	17,835	-0.11%
2021/09/08	11	14.96	8	14.98	14.98	3	18,058	0.02%
2021/09/07	4	14.93	3	14.92	14.93	1	18,082	0.01%
2021/09/06	20	15.00	5	15.03	14.99	15	18,204	0.08%
2021/09/03	0	0.00	42.8	15.01	15.06	-42.8	18,007	-0.24%
2021/09/02	10	14.80	11	14.82	14.82	-1	17,690	-0.01%
2021/09/01	0	0.00	22	14.62	14.73	-22	17,522	-0.13%
2021/08/31	10.2	14.39	10	14.47	14.47	0.2	17,345	0.00%
2021/08/30	0	0.00	4	14.46	14.47	-4	17,319	-0.02%
2021/08/26	0	0.00	0.1	14.49	14.43	-0.1	17,241	0.00%
2021/08/25	2	14.40	0	0.00	14.43	2	17,183	0.01%
2021/08/24	0	0.00	5	14.29	14.29	-5	17,194	-0.03%
2021/08/23	2	14.20	2	14.20	14.20	0	17,173	0.00%
2021/08/20	3	13.97	3	13.85	13.86	0	17,067	0.00%
2021/08/19	6	14.05	2	14.15	14.01	4	16,856	0.02%
2021/08/18	3	14.02	0	0.00	14.20	3	16,788	0.02%
2021/08/17	2	14.19	0	0.00	14.12	2	16,728	0.01%
2021/08/16	4	14.28	0	0.00	14.30	4	16,678	0.02%
2021/08/13	4	14.31	0.6	14.33	14.30	3.5	16,582	0.02%
2021/08/12	1	14.35	0	0.00	14.36	1	16,536	0.01%
2021/08/11	2	14.29	0	0.00	14.34	2	16,466	0.01%
2021/08/10	7	14.03	6	14.10	14.09	1	16,299	0.01%
2021/08/09	17	13.85	0	0.00	14.08	17	16,292	0.10%
2021/08/06	6	13.90	0	0.00	13.89	6	16,026	0.04%
2021/08/05	39	13.99	2	14.00	13.96	37	15,823	0.23%
2021/08/04	9.1	14.04	1	14.01	14.03	8.1	15,823	0.05%
2021/08/03	10	14.01	0	0.00	13.96	10	15,715	0.06%
2021/08/02	2.1	13.90	0	0.00	14.05	2.1	15,530	0.01%
2021/07/30	6	13.94	0	0.00	13.92	6	15,385	0.04%
2021/07/29	13.1	13.97	10	14.02	14.05	3.1	15,241	0.02%
2021/07/28	11.1	13.92	21	13.92	13.88	-10	15,073	-0.07%
2021/07/27	13	14.17	0	0.00	14.15	13	14,771	0.09%
2021/07/26	31.3	14.30	0	0.00	14.26	31.3	14,884	0.21%
2021/07/23	5	14.58	0	0.00	14.50	5	14,482	0.03%
2021/07/22	0.1	14.59	0	0.00	14.61	0.1	14,626	0.00%
2021/07/21	32.5	14.48	0	0.00	14.42	32.5	14,896	0.22%
2021/07/20	18.4	14.57	0	0.00	14.49	18.4	14,776	0.12%
2021/07/19	19	14.78	5	14.76	14.76	14	14,050	0.10%
2021/07/16	55.4	14.92	5	14.93	14.92	50.4	13,439	0.38%
2021/07/15	24	15.42	0	0.00	15.59	24	12,665	0.19%
2021/07/14	21.1	15.41	0	0.00	15.42	21.1	12,176	0.17%
2021/07/13	16	15.45	0	0.00	15.45	16	11,740	0.14%
2021/07/12	11	15.42	0	0.00	15.48	11	11,418	0.10%
2021/07/09	23.3	15.42	2	15.44	15.44	21.3	11,013	0.19%
2021/07/08	21	15.57	0	0.00	15.56	21	10,590	0.20%
2021/07/07	24	15.62	3	15.60	15.61	21	10,149	0.21%
2021/07/06	65.2	15.68	1	15.66	15.70	64.2	9,772	0.66%
2021/07/05	11.2	15.79	0	0.00	15.80	11.2	9,266	0.12%
2021/07/02	5	15.62	0	0.00	15.61	5	8,694	0.06%
2021/07/01	8	15.63	0	0.00	15.64	8	8,655	0.09%
2021/06/30	13	15.68	0	0.00	15.68	13	8,582	0.15%
2021/06/29	9	15.73	0	0.00	15.71	9	8,411	0.11%
2021/06/28	2	15.81	0	0.00	15.81	2	8,372	0.02%
2021/06/25	2	15.83	0	0.00	15.82	2	8,524	0.02%
2021/06/24	0	0.00	10	15.72	15.74	-10	8,621	-0.12%
2021/06/23	1	15.64	0	0.00	15.68	1	8,635	0.01%
2021/06/22	11	15.51	0	0.00	15.53	11	8,835	0.12%
2021/06/21	4.1	15.43	0	0.00	15.51	4.1	9,068	0.05%
2021/06/18	30	15.62	0	0.00	15.63	30	9,032	0.33%
2021/06/17	11	15.72	0	0.00	15.71	11	8,735	0.13%
2021/06/15	3	15.92	0	0.00	15.94	3	8,646	0.03%
2021/06/09	4	16.00	0	0.00	16.00	4	8,781	0.05%
2021/06/07	1	16.05	0	0.00	16.03	1	9,122	0.01%
2021/06/04	3	16.03	0	0.00	16.05	3	9,173	0.03%
2021/06/02	1	16.09	0	0.00	16.09	1	9,425	0.01%
2021/06/01	5	16.01	2	16.06	16.04	3	9,717	0.03%
2021/05/28	0	0.00	1	16.22	16.18	-1	9,901	-0.01%
2021/05/27	0	0.00	0.1	16.12	16.11	-0.1	10,111	0.00%
2021/05/26	1	16.11	3	16.07	16.10	-2	10,562	-0.02%
2021/05/25	0	0.00	1.4	16.02	16.04	-1.4	10,821	-0.01%
2021/05/24	0	0.00	1	16.02	16.00	-1	11,271	-0.01%
2021/05/20	1	16.02	0	0.00	16.00	1	11,809	0.01%
2021/05/17	0	0.00	2	15.90	15.92	-2	13,371	-0.01%
2021/05/14	1	15.91	0	0.00	15.90	1	14,427	0.01%
2021/05/12	0	0.00	3	16.07	16.00	-3	15,681	-0.02%
2021/05/11	1	15.98	0	0.00	16.02	1	15,626	0.01%
2021/05/10	6	16.11	0	0.00	16.10	6	15,716	0.04%
2021/05/07	1	16.05	3	16.20	16.20	-2	15,915	-0.01%
2021/05/04	24.1	15.86	0	0.00	15.87	24.1	16,403	0.15%
2021/05/03	9	15.86	50	15.88	15.85	-41	16,525	-0.25%
2021/04/28	30	16.01	0	0.00	15.99	30	16,448	0.18%
2021/04/27	24	16.08	1	16.05	16.05	23	16,315	0.14%
2021/04/26	18	16.19	0	0.00	16.18	18	16,129	0.11%
2021/04/23	1	16.23	0	0.00	16.23	1	16,163	0.01%
2021/04/22	25	16.23	0	0.00	16.22	25	16,338	0.15%
2021/04/21	3	16.28	3	16.42	16.30	0	16,404	0.00%
2021/04/20	0	0.00	3	16.39	16.41	-3	16,511	-0.02%
2021/04/19	13	16.35	5	16.41	16.40	8	16,749	0.05%
2021/04/16	6	16.31	2	16.31	16.34	4	17,010	0.02%
2021/04/15	4	16.27	0	0.00	16.28	4	17,281	0.02%
2021/04/14	1	16.27	50	16.26	16.31	-49	17,530	-0.28%
2021/04/13	12	16.29	0	0.00	16.25	12	17,759	0.07%
2021/04/12	7	16.28	0	0.00	16.27	7	18,051	0.04%
2021/04/09	20	16.38	0	0.00	16.35	20	18,299	0.11%
2021/04/08	15	16.39	1	16.40	16.41	14	18,583	0.08%
2021/04/07	21	16.42	0	0.00	16.41	21	18,945	0.11%
2021/04/06	10	16.47	1	16.47	16.47	9	19,237	0.05%
2021/04/01	51	16.30	0	0.00	16.32	51	19,626	0.26%
2021/03/31	4	16.29	33	16.34	16.28	-29	20,059	-0.14%
2021/03/30	0	0.00	17	16.33	16.40	-17	20,432	-0.08%
2021/03/29	0	0.00	8	16.24	16.18	-8	20,561	-0.04%
2021/03/26	13	15.96	0	0.00	16.03	13	20,825	0.06%
2021/03/25	21.1	15.81	0	0.00	15.81	21.1	21,351	0.10%
2021/03/24	28	15.98	0	0.00	15.90	28	21,444	0.13%
2021/03/23	7.1	16.11	2	16.19	16.12	5.1	21,213	0.02%
2021/03/22	5	16.22	0	0.00	16.24	5	21,359	0.02%
2021/03/19	9	16.12	0	0.00	16.11	9	21,958	0.04%
2021/03/18	3	16.20	0	0.00	16.25	3	22,274	0.01%
2021/03/17	7	16.14	0	0.00	16.13	7	22,893	0.03%
2021/03/16	0	0.00	35.4	16.15	16.14	-35.4	23,551	-0.15%
2021/03/15	6	15.99	0	0.00	16.11	6	24,398	0.02%
2021/03/12	1	16.00	9	16.10	16.09	-8	25,142	-0.03%
2021/03/11	1	15.98	10	15.91	16.02	-9	25,824	-0.03%
2021/03/10	9	15.83	0	0.00	15.80	9	26,553	0.03%
2021/03/09	33	15.76	0	0.00	15.78	33	27,886	0.12%
2021/03/08	2	15.77	3	15.79	15.74	-1	29,080	0.00%
2021/03/05	56.1	15.65	0	0.00	15.72	56.1	30,378	0.18%
2021/03/04	19	15.72	0	0.00	15.71	19	31,200	0.06%
2021/03/03	0	0.00	10	15.78	15.87	-10	32,520	-0.03%
2021/03/02	21	15.74	0	0.00	15.68	21	34,800	0.06%
2021/02/26	19	15.72	0	0.00	15.72	19	36,660	0.05%
2021/02/25	7	15.85	1	15.90	15.90	6	37,418	0.02%
2021/02/24	24	15.86	1	15.81	15.81	23	39,726	0.06%
2021/02/23	22	15.94	0	0.00	15.95	22	41,184	0.05%
2021/02/22	15	15.93	0	0.00	15.98	15	45,206	0.03%
2021/02/19	3	15.73	35	15.69	15.73	-32	50,089	-0.06%
2021/02/18	30	16.05	25	15.96	15.89	5	55,747	0.01%
2021/02/17	2	15.71	3	15.51	15.94	-1	60,989	0.00%
2021/02/05	121.1	15.13	0	0.00	15.11	121.1	72,664	0.17%	大買/鉅額交易
2021/02/04	60.3	15.33	0	0.00	15.26	60.3	72,754	0.08%