中信綠能及電動車 (00896)-永豐金-台南券商分點個股進出

台股 » 個股 » 中信綠能及電動車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信綠能及電動車

(00896)

可現股當沖

股價
17.15
漲跌
▲0.06
漲幅
+0.35%
成交量
1,331張
產業
上市
139人加入追蹤

立即追蹤
本地時間:13:30

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

中信綠能及電動車 (00896)籌碼相關－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/05/02	0.2	17.09	0	0.00	17.09	0.2	1,921	0.01%
2024/04/25	0.1	16.95	0	0.00	16.90	0.1	1,953	0.01%
2024/04/24	0	0.00	0.2	17.05	17.13	-0.2	1,959	-0.01%
2024/04/23	1	16.76	0.4	16.79	16.75	0.6	1,984	0.03%
2024/04/22	0.2	16.69	0	0.00	16.65	0.2	2,004	0.01%
2024/04/19	4.2	16.74	0	0.00	16.86	4.2	2,002	0.21%
2024/04/17	0.1	17.27	1	17.26	17.26	-0.9	1,972	-0.05%
2024/04/16	0.3	17.12	0	0.00	16.96	0.3	1,986	0.01%
2024/04/15	0.1	17.50	2	17.44	17.44	-1.9	1,958	-0.10%
2024/04/11	0.1	17.62	0	0.00	17.61	0.1	1,972	0.01%
2024/04/09	0	0.00	1	17.85	17.88	-1	2,007	-0.05%
2024/04/08	0	0.00	1.7	17.64	17.62	-1.7	2,013	-0.08%
2024/04/03	1	17.50	0	0.00	17.48	1	2,018	0.05%
2024/04/02	0	0.00	1	17.55	17.56	-1	2,028	-0.05%
2024/03/29	1	17.33	0	0.00	17.35	1	2,060	0.05%
2024/03/27	3	17.37	0.3	17.38	17.35	2.7	2,072	0.13%
2024/03/22	0	0.00	1	17.33	17.35	-1	2,087	-0.05%
2024/03/21	0	0.00	8.1	17.20	17.29	-8.1	2,087	-0.39%
2024/03/20	0.1	17.00	0	0.00	16.95	0.1	2,068	0.00%
2024/03/15	5	17.18	0	0.00	17.13	5	2,119	0.24%
2024/03/13	5	17.24	0	0.00	17.18	5	2,089	0.24%
2024/03/12	0	0.00	3	17.06	17.20	-3	2,066	-0.15%
2024/03/11	0	0.00	3.2	16.95	16.96	-3.2	2,063	-0.16%
2024/03/07	1	17.01	46	17.02	17.02	-45	2,015	-2.23%
2024/03/06	1	16.89	10	16.89	16.89	-9	1,983	-0.45%
2024/03/05	0	0.00	18	16.81	16.85	-18	1,967	-0.92%
2024/03/04	16.3	16.75	0	0.00	16.72	16.3	1,943	0.84%
2024/02/29	0	0.00	2	16.38	16.51	-2	1,931	-0.10%
2024/02/27	0.2	16.48	1	16.48	16.36	-0.8	1,903	-0.04%
2024/02/26	1	16.44	1	16.48	16.46	0	1,894	0.00%
2024/02/23	0	0.00	1.1	16.49	16.46	-1.1	1,888	-0.06%
2024/02/22	1	16.42	0	0.00	16.42	1	1,881	0.05%
2024/02/21	1.2	16.33	0	0.00	16.27	1.2	1,862	0.06%
2024/02/20	0.1	16.31	0	0.00	16.34	0.1	1,891	0.01%
2024/02/19	0	0.00	6	16.27	16.30	-6	1,887	-0.32%
2024/02/16	0	0.00	1.6	16.19	16.21	-1.6	1,896	-0.08%
2024/02/15	0	0.00	18.4	16.10	16.13	-18.4	1,919	-0.96%
2024/02/05	2.1	15.83	0	0.00	15.86	2.1	1,879	0.11%
2024/02/02	2	15.85	0	0.00	15.86	2	1,866	0.11%
2024/02/01	0	15.71	0	0.00	15.75	0	1,850	0.00%
2024/01/31	1	15.69	0	0.00	15.69	1	1,856	0.05%
2024/01/30	4	15.79	0	0.00	15.77	4	1,865	0.21%
2024/01/29	0	0.00	11	15.78	15.82	-11	1,878	-0.59%
2024/01/26	1	15.67	4	15.65	15.66	-3	1,873	-0.16%
2024/01/25	1	15.69	0	0.00	15.73	1	1,879	0.05%
2024/01/24	0	15.71	0	0.00	15.71	0	1,873	0.00%
2024/01/22	0	0.00	30	15.56	15.61	-30	1,887	-1.59%
2024/01/18	1.2	15.20	0	0.00	15.17	1.2	1,896	0.06%
2024/01/17	2.1	15.16	0	0.00	15.15	2.1	1,893	0.11%
2024/01/15	0	0.00	3	15.56	15.56	-3	1,881	-0.16%
2024/01/12	1	15.55	5	15.52	15.52	-4	1,866	-0.21%
2024/01/10	1	15.51	1	15.52	15.51	0	1,873	0.00%
2024/01/09	4	15.63	0	0.00	15.63	4	1,892	0.21%
2024/01/05	0	15.65	0	0.00	15.63	0	1,877	0.00%
2024/01/04	1	15.63	0	0.00	15.63	1	1,867	0.05%
2024/01/03	1.2	15.65	0	0.00	15.66	1.2	1,873	0.06%
2023/12/29	1	15.99	5	16.02	15.99	-4	1,829	-0.22%
2023/12/28	0.5	15.95	0	0.00	15.97	0.5	1,815	0.03%
2023/12/26	0	0.00	1	15.83	15.84	-1	1,776	-0.06%
2023/12/25	1	15.75	0	0.00	15.73	1	1,782	0.06%
2023/12/21	2.1	15.53	0	0.00	15.61	2.1	1,758	0.12%
2023/12/19	1	15.58	0	0.00	15.61	1	1,705	0.06%
2023/12/18	2	15.70	0	0.00	15.71	2	1,711	0.12%
2023/12/15	2	16.05	0	0.00	16.05	2	1,688	0.12%
2023/12/14	0	0.00	5	15.94	15.96	-5	1,664	-0.30%
2023/12/13	1	15.81	0	0.00	15.81	1	1,663	0.06%
2023/12/12	0	0.00	11	15.89	15.84	-11	1,656	-0.66%
2023/12/08	2	15.89	0	0.00	15.86	2	1,633	0.12%
2023/12/05	0.2	15.72	0	0.00	15.76	0.2	1,673	0.01%
2023/12/04	1	15.86	1	15.83	15.84	0	1,677	0.00%
2023/11/30	0	0.00	0.2	15.77	15.77	-0.2	1,671	-0.01%
2023/11/29	2	15.80	0	0.00	15.72	2	1,672	0.12%
2023/11/28	0	0.00	1	15.73	15.72	-1	1,666	-0.06%
2023/11/24	5	15.63	0	0.00	15.64	5	1,645	0.30%
2023/11/22	0	0.00	1.1	15.62	15.60	-1.1	1,635	-0.07%
2023/11/20	0	15.45	0	0.00	15.48	0	1,641	0.00%
2023/11/17	5	15.49	0	0.00	15.49	5	1,639	0.30%
2023/11/15	0.1	15.40	0	0.00	15.44	0.1	1,615	0.00%
2023/11/10	1	15.04	0	0.00	15.08	1	1,575	0.07%
2023/11/09	0	0.00	1	15.19	15.17	-1	1,578	-0.06%
2023/11/07	2	15.07	0	0.00	15.08	2	1,610	0.12%
2023/11/06	1	15.12	0	0.00	15.13	1	1,631	0.06%
2023/11/02	1	14.84	0	0.00	14.86	1	1,624	0.06%
2023/10/31	11.1	14.71	0	0.00	14.53	11.1	1,653	0.67%
2023/10/26	1.3	14.72	0.3	14.76	14.72	1	1,715	0.06%
2023/10/25	0	0.00	4	15.07	15.01	-4	1,734	-0.23%
2023/10/24	0.1	14.86	5	14.92	14.95	-4.9	1,770	-0.28%
2023/10/23	0	0.00	10.2	14.92	14.92	-10.2	1,764	-0.58%
2023/10/20	0	15.08	1	14.92	15.05	-1	1,784	-0.05%
2023/10/18	1.2	15.16	0	0.00	15.16	1.2	1,859	0.06%
2023/10/16	0	0.00	3	15.44	15.45	-3	1,834	-0.16%
2023/10/13	0.1	15.54	0.3	15.56	15.55	-0.3	1,879	-0.01%
2023/10/05	5	15.41	126	15.46	15.49	-121	2,052	-5.89%	大賣/鉅額交易
2023/10/04	5	15.29	3	15.23	15.31	2	2,052	0.10%
2023/10/02	2	15.63	0	0.00	15.59	2	2,071	0.10%
2023/09/28	3	15.45	0	0.00	15.42	3	2,079	0.14%
2023/09/26	14.1	15.45	0	0.00	15.38	14.1	2,092	0.67%
2023/09/25	12	15.52	0	0.00	15.54	12	2,106	0.57%
2023/09/22	8	15.41	0	0.00	15.42	8	2,115	0.38%
2023/09/21	15.1	15.39	0	0.00	15.35	15.1	2,160	0.70%
2023/09/20	4	15.58	1	15.64	15.54	3	2,155	0.14%
2023/09/19	31.1	15.69	0	0.00	15.60	31.1	2,185	1.42%
2023/09/18	31.1	15.71	0	0.00	15.67	31.1	2,196	1.42%
2023/09/14	0	0.00	100	16.06	16.14	-100	2,194	-4.56%
2023/09/13	31	15.91	20	16.00	15.92	11	2,201	0.50%
2023/09/12	120	15.90	0	0.00	15.93	120	2,235	5.37%	大買/鉅額交易
2023/09/11	2.1	15.79	0	0.00	15.80	2.1	2,245	0.09%
2023/09/08	1	15.97	0	0.00	16.02	1	2,228	0.04%
2023/09/07	5	16.02	0	0.00	16.04	5	2,244	0.22%
2023/09/06	1	16.14	0	0.00	16.12	1	2,260	0.04%
2023/09/04	5	16.14	0	0.00	16.16	5	2,297	0.22%
2023/09/01	0	0.00	16.3	16.18	16.14	-16.3	2,328	-0.70%
2023/08/31	1.1	16.20	0	0.00	16.20	1.1	2,351	0.05%
2023/08/29	2	16.07	0	0.00	16.16	2	2,472	0.08%
2023/08/25	0.2	16.20	0	0.00	16.08	0.2	2,514	0.01%
2023/08/23	0	0.00	2	16.10	16.16	-2	2,611	-0.08%
2023/08/18	3	16.08	0	0.00	15.96	3	2,769	0.11%
2023/08/17	0	0.00	5	16.12	16.15	-5	2,773	-0.18%
2023/08/15	0	0.00	1	16.07	16.04	-1	2,817	-0.04%
2023/08/14	2.2	15.93	1	15.93	15.87	1.2	2,878	0.04%
2023/08/11	1.1	16.27	0	0.00	16.14	1.1	2,884	0.04%
2023/08/10	2.2	16.15	0	0.00	16.12	2.2	2,872	0.08%
2023/08/09	0.1	16.53	0	0.00	16.46	0.1	2,857	0.00%
2023/08/08	0.1	16.52	0	0.00	16.53	0.1	2,856	0.00%
2023/08/04	12.2	16.44	0	0.00	16.42	12.2	2,833	0.43%
2023/08/02	2.1	16.51	10	16.58	16.51	-7.9	2,813	-0.28%
2023/08/01	2.3	16.92	0	0.00	16.97	2.3	2,770	0.08%
2023/07/31	0.1	16.98	0	0.00	16.96	0.1	2,741	0.00%
2023/07/28	1	16.95	2	17.18	17.24	-1	2,704	-0.04%
2023/07/25	0.9	17.15	0	0.00	17.10	0.9	2,623	0.04%
2023/07/21	0	0.00	2	16.88	16.89	-2	2,556	-0.08%
2023/07/20	1	16.80	1	16.80	16.83	0	2,509	0.00%
2023/07/19	1.2	16.91	0	0.00	16.78	1.2	2,491	0.05%
2023/07/18	1.2	17.21	0	0.00	17.00	1.2	2,464	0.05%
2023/07/14	2	17.08	11	17.03	17.09	-9	2,379	-0.38%
2023/07/13	0	0.00	1	17.00	16.78	-1	2,311	-0.04%
2023/07/12	0.1	16.49	2.2	16.55	16.57	-2.1	2,271	-0.09%
2023/07/11	0	0.00	2	16.36	16.37	-2	2,266	-0.09%
2023/07/10	0	0.00	1	16.21	16.11	-1	2,273	-0.04%
2023/07/07	0	0.00	10	16.05	16.10	-10	2,280	-0.44%
2023/07/06	0	0.00	5	16.37	16.23	-5	2,289	-0.22%
2023/07/05	1.1	16.46	0	0.00	16.44	1.1	2,279	0.05%
2023/07/04	0	0.00	1.3	16.47	16.52	-1.3	2,275	-0.06%
2023/07/03	1	16.30	2	16.33	16.35	-1	2,255	-0.04%
2023/06/30	1	16.00	4.6	16.01	16.07	-3.6	2,252	-0.16%
2023/06/27	1.1	16.05	9	16.05	15.95	-7.9	2,190	-0.36%
2023/06/26	3	16.19	1	16.20	16.19	2	2,174	0.09%
2023/06/21	7.1	16.25	0	0.00	16.35	7.1	2,188	0.32%
2023/06/19	4	16.31	0	0.00	16.32	4	2,186	0.18%
2023/06/16	0.1	16.29	5.1	16.23	16.27	-5.1	2,168	-0.23%
2023/06/15	3	16.33	2	16.37	16.42	1	2,124	0.05%
2023/06/14	0	0.00	2	16.22	16.20	-2	2,090	-0.10%
2023/06/13	1	16.14	12	16.15	16.18	-11	2,094	-0.53%
2023/06/12	1	16.02	3	15.99	15.95	-2	2,073	-0.10%
2023/06/09	7	15.90	3	15.91	15.89	4	2,066	0.19%
2023/06/08	1.1	15.73	0	0.00	15.70	1.1	2,056	0.05%
2023/06/07	1	15.87	4	15.82	15.88	-3	2,061	-0.15%
2023/06/02	6	15.64	5	15.55	15.60	1	2,030	0.05%
2023/06/01	0.1	15.37	0	0.00	15.40	0.1	1,981	0.01%
2023/05/31	0	0.00	2	15.40	15.41	-2	1,983	-0.10%
2023/05/30	0	0.00	10	15.39	15.39	-10	1,952	-0.51%
2023/05/29	0	0.00	3.1	15.37	15.38	-3.1	1,913	-0.16%
2023/05/26	1	15.17	5	15.17	15.19	-4	1,859	-0.22%
2023/05/25	0	0.00	15	15.01	15.01	-15	1,790	-0.84%
2023/05/24	0	14.89	0	0.00	14.90	0	1,738	0.00%
2023/05/23	0	0.00	1	14.96	14.92	-1	1,734	-0.06%
2023/05/22	0	14.93	1.1	14.94	14.92	-1.1	1,736	-0.06%
2023/05/19	0	0.00	3	14.90	14.89	-3	1,723	-0.17%
2023/05/18	0	0.00	8	14.84	14.84	-8	1,694	-0.47%
2023/05/17	0	0.00	3.7	14.63	14.68	-3.7	1,643	-0.22%
2023/05/16	0	0.00	0.2	14.46	14.49	-0.2	1,644	-0.01%
2023/05/12	1	14.29	1	14.31	14.37	0	1,651	0.00%
2023/05/11	0.1	14.44	0	0.00	14.39	0.1	1,658	0.00%
2023/05/09	0.1	14.60	0	0.00	14.58	0.1	1,664	0.01%
2023/05/08	1	14.65	0.1	14.67	14.64	0.9	1,669	0.06%
2023/05/04	0	0.00	26.7	14.51	14.56	-26.7	1,698	-1.57%
2023/05/03	1.3	14.53	1	14.52	14.51	0.3	1,709	0.02%
2023/04/27	0	0.00	0.1	14.35	14.30	-0.1	1,763	-0.01%
2023/04/26	0.3	14.21	0	0.00	14.25	0.3	1,779	0.02%
2023/04/25	0.3	14.30	0	0.00	14.25	0.3	1,782	0.02%
2023/04/21	0.1	14.50	0	0.00	14.48	0.1	1,777	0.00%
2023/04/19	0.2	14.70	0	0.00	14.62	0.2	1,819	0.01%
2023/04/18	1	14.73	0	0.00	14.70	1	1,818	0.05%
2023/04/17	1	14.80	0	0.00	14.80	1	1,812	0.06%
2023/04/14	1.4	14.81	3	14.80	14.80	-1.6	1,793	-0.09%
2023/04/13	2	14.73	0	0.00	14.70	2	1,785	0.11%
2023/04/12	0	0.00	4	14.78	14.78	-4	1,758	-0.23%
2023/04/11	0	0.00	3.5	14.72	14.71	-3.5	1,746	-0.20%
2023/04/10	0.1	14.60	1	14.61	14.61	-0.9	1,736	-0.05%
2023/04/07	0	0.00	2	14.51	14.51	-2	1,737	-0.12%
2023/04/06	4	14.43	0	0.00	14.48	4	1,734	0.23%
2023/03/31	0	0.00	7	14.62	14.55	-7	1,729	-0.40%
2023/03/30	0	0.00	8	14.55	14.54	-8	1,716	-0.47%
2023/03/29	0	0.00	0.3	14.45	14.45	-0.3	1,714	-0.02%
2023/03/28	1	14.42	0	0.00	14.43	1	1,721	0.06%
2023/03/27	1	14.60	5	14.58	14.59	-4	1,718	-0.23%
2023/03/24	1	14.59	1	14.60	14.64	0	1,716	0.00%
2023/03/23	2	14.53	0	0.00	14.52	2	1,684	0.12%
2023/03/22	1	14.44	9	14.43	14.44	-8	1,666	-0.48%
2023/03/17	1	14.24	1	14.25	14.25	0	1,648	0.00%
2023/03/16	0.4	14.14	3	14.10	14.09	-2.6	1,659	-0.16%
2023/03/15	1	14.40	0	0.00	14.32	1	1,650	0.06%
2023/03/14	0.2	14.24	4	14.21	14.22	-3.8	1,642	-0.23%
2023/03/13	1	14.25	0	0.00	14.36	1	1,622	0.06%
2023/03/10	4	14.30	3	14.34	14.29	1	1,615	0.06%
2023/03/08	20	14.55	0	0.00	14.58	20	1,574	1.27%
2023/03/07	0	0.00	3	14.58	14.61	-3	1,568	-0.19%
2023/03/06	0.4	14.44	4	14.49	14.48	-3.6	1,553	-0.23%
2023/03/03	0	0.00	0.3	14.34	14.32	-0.3	1,523	-0.02%
2023/03/02	0.2	14.24	2	14.25	14.25	-1.9	1,511	-0.12%
2023/02/24	1.4	14.32	0	0.00	14.27	1.4	1,485	0.09%
2023/02/23	0.4	14.35	7	14.36	14.35	-6.6	1,475	-0.45%
2023/02/21	0.2	14.31	0	0.00	14.31	0.2	1,487	0.01%
2023/02/20	0	0.00	2	14.26	14.26	-2	1,524	-0.13%
2023/02/16	0	0.00	6	14.17	14.21	-6	1,542	-0.39%
2023/02/15	1	14.14	0	0.00	14.04	1	1,545	0.06%
2023/02/14	0	0.00	3	14.17	14.15	-3	1,534	-0.20%
2023/02/09	0	0.00	0.3	14.15	14.16	-0.3	1,502	-0.02%
2023/02/07	1	13.98	2.2	14.00	13.97	-1.2	1,490	-0.08%
2023/02/06	2	13.99	0	0.00	13.97	2	1,489	0.13%
2023/02/02	4	14.06	25	14.06	14.06	-21	1,489	-1.41%
2023/02/01	0.2	13.88	1	13.90	13.91	-0.8	1,465	-0.05%
2023/01/30	1	13.82	17	13.85	13.88	-16	1,461	-1.09%
2023/01/16	0	0.00	2.4	13.44	13.42	-2.4	1,436	-0.17%
2023/01/10	0.8	13.41	0.8	13.41	13.41	0	1,428	0.00%
2023/01/09	0	0.00	5	13.35	13.38	-5	1,411	-0.35%
2023/01/06	0	0.00	10	13.11	13.13	-10	1,410	-0.71%
2023/01/03	1	12.86	0	0.00	12.97	1	1,507	0.07%
2022/12/30	1	12.90	0	0.00	12.87	1	1,498	0.07%
2022/12/29	2	12.73	0	0.00	12.82	2	1,508	0.13%
2022/12/27	0	0.00	3	13.01	12.96	-3	1,497	-0.20%
2022/12/26	0.1	12.90	0	0.00	12.91	0.1	1,506	0.01%
2022/12/20	2.3	12.92	0	0.00	12.80	2.3	1,555	0.15%
2022/12/16	3.2	13.09	0	0.00	13.12	3.2	1,597	0.20%
2022/12/14	0	0.00	1	13.40	13.40	-1	1,598	-0.06%
2022/12/13	1.9	13.29	0	0.00	13.22	1.9	1,593	0.12%
2022/12/09	0.1	13.36	0	0.00	13.36	0.1	1,644	0.01%
2022/12/08	1	13.23	0	0.00	13.23	1	1,647	0.06%
2022/12/07	1	13.30	1.3	13.38	13.30	-0.3	1,643	-0.02%
2022/12/06	0.1	13.57	0	0.00	13.42	0.1	1,653	0.01%
2022/12/05	0	0.00	1	13.69	13.63	-1	1,647	-0.06%
2022/12/01	1	13.59	0	0.00	13.59	1	1,648	0.06%
2022/11/30	0	0.00	2	13.43	13.44	-2	1,638	-0.12%
2022/11/28	1.1	13.24	0	0.00	13.21	1.1	1,632	0.07%
2022/11/22	2.1	13.11	0	0.00	13.15	2.1	1,671	0.12%
2022/11/21	3	13.17	0	0.00	13.16	3	1,678	0.18%
2022/11/18	1	13.19	1	13.30	13.20	0	1,683	0.00%
2022/11/14	2	13.07	1.3	13.05	13.08	0.7	1,605	0.04%
2022/11/11	0	0.00	1.5	12.87	12.92	-1.5	1,584	-0.09%
2022/11/10	1	12.55	0	0.00	12.57	1	1,583	0.06%
2022/11/09	1	12.60	0	0.00	12.65	1	1,585	0.06%
2022/11/08	0	0.00	3	12.46	12.43	-3	1,601	-0.19%
2022/11/02	0	0.00	0.1	12.18	12.21	-0.1	1,601	-0.01%
2022/11/01	2	12.11	0	0.00	12.14	2	1,605	0.12%
2022/10/31	2	12.03	1.3	12.06	12.00	0.7	1,602	0.04%
2022/10/27	1	12.07	0	0.00	12.06	1	1,624	0.06%
2022/10/26	2	11.87	0	0.00	11.89	2	1,627	0.12%
2022/10/20	1	11.92	0	0.00	12.13	1	1,607	0.06%
2022/10/13	1	11.95	0	0.00	11.94	1	1,600	0.06%
2022/10/12	2	12.13	1	12.17	12.16	1	1,580	0.06%
2022/10/11	1.2	12.26	0	0.00	12.20	1.2	1,564	0.08%
2022/10/07	1	12.60	0	0.00	12.60	1	1,543	0.06%
2022/10/05	0	0.00	1	12.71	12.70	-1	1,573	-0.06%
2022/10/04	0	0.00	2	12.43	12.49	-2	1,577	-0.13%
2022/10/03	0	0.00	3	12.27	12.19	-3	1,575	-0.19%
2022/09/30	1	12.31	0	0.00	12.28	1	1,587	0.06%
2022/09/29	1	12.36	0	0.00	12.37	1	1,614	0.06%
2022/09/28	3	12.44	0	0.00	12.31	3	1,634	0.18%
2022/09/27	0	0.00	0	12.58	12.58	0	1,645	0.00%
2022/09/26	5	12.62	0	0.00	12.58	5	1,666	0.30%
2022/09/23	3	12.89	0	0.00	12.89	3	1,672	0.18%
2022/09/22	3	12.90	0	0.00	13.01	3	1,687	0.18%
2022/09/21	2.1	13.17	0	0.00	13.14	2.1	1,687	0.12%
2022/09/20	0	0.00	3	13.22	13.26	-3	1,680	-0.18%
2022/09/19	3	13.26	0	0.00	13.23	3	1,692	0.18%
2022/09/16	1	13.52	0	0.00	13.48	1	1,689	0.06%
2022/09/14	3	13.56	0	0.00	13.56	3	1,713	0.18%
2022/09/12	0	0.00	5	13.63	13.65	-5	1,694	-0.30%
2022/09/07	11	13.25	5	13.29	13.26	6	1,721	0.35%
2022/09/05	4	13.39	0	0.00	13.43	4	1,745	0.23%
2022/09/02	3	13.48	1	13.50	13.43	2	1,761	0.11%
2022/09/01	3.2	13.52	0	0.00	13.52	3.2	1,756	0.18%
2022/08/31	3	13.63	0	0.00	13.75	3	1,735	0.17%
2022/08/30	0	0.00	0.1	13.65	13.65	-0.1	1,742	0.00%
2022/08/29	3	13.48	0	0.00	13.52	3	1,741	0.17%
2022/08/24	2	13.72	0	0.00	13.70	2	1,754	0.11%
2022/08/23	0	0.00	2	13.70	13.71	-2	1,770	-0.11%
2022/08/22	0	0.00	2	13.86	13.84	-2	1,775	-0.11%
2022/08/18	1	13.83	0	0.00	13.89	1	1,793	0.06%
2022/08/17	0	0.00	11	13.92	13.93	-11	1,803	-0.61%
2022/08/12	0	0.00	1	13.74	13.74	-1	1,805	-0.06%
2022/08/11	10	13.58	0	0.00	13.60	10	1,800	0.56%
2022/08/10	0	0.00	0.4	13.42	13.39	-0.4	1,811	-0.02%
2022/08/08	1	13.37	0	0.00	13.38	1	1,815	0.06%
2022/08/04	0.2	13.19	0	0.00	13.17	0.2	1,836	0.01%
2022/08/03	1	13.16	0	0.00	13.19	1	1,833	0.05%
2022/08/02	0.3	13.20	1	13.20	13.22	-0.8	1,854	-0.04%
2022/07/29	1	13.28	0	0.00	13.32	1	1,863	0.05%
2022/07/27	0	0.00	1	13.06	13.17	-1	1,859	-0.05%
2022/07/25	0	0.00	1.5	13.16	13.18	-1.5	1,899	-0.08%
2022/07/22	0	0.00	0.2	13.18	13.17	-0.2	1,910	-0.01%
2022/07/21	0	0.00	2	13.13	13.20	-2	1,923	-0.10%
2022/07/19	0	12.97	0	12.96	12.95	0	1,989	0.00%
2022/07/18	0	0.00	4	12.85	12.91	-4	1,998	-0.20%
2022/07/14	0	0.00	12	12.66	12.67	-12	1,989	-0.60%
2022/07/12	2	12.26	0	0.00	12.29	2	2,009	0.10%
2022/07/08	1	12.64	0	0.00	12.64	1	2,034	0.05%
2022/07/07	0	0.00	2	12.40	12.51	-2	2,027	-0.10%
2022/07/06	3	12.38	1	12.32	12.23	2	2,034	0.10%
2022/07/05	1.1	12.44	1.1	12.45	12.53	0	2,070	0.00%
2022/07/04	0.2	12.50	3.2	12.49	12.48	-3	2,059	-0.14%
2022/07/01	1.3	12.57	4	12.67	12.54	-2.7	2,084	-0.13%
2022/06/30	6.1	12.98	0	0.00	12.94	6.1	2,065	0.30%
2022/06/29	2.2	13.23	0	0.00	13.23	2.2	2,057	0.11%
2022/06/28	0	13.35	0	0.00	13.33	0	2,114	0.00%
2022/06/23	0	0.00	0.1	13.18	13.15	-0.1	2,170	0.00%
2022/06/22	0.3	13.37	0	0.00	13.28	0.3	2,150	0.01%
2022/06/21	0.1	13.40	0.1	13.49	13.58	0	2,147	0.00%
2022/06/20	1.1	13.33	0	0.00	13.27	1.1	2,206	0.05%
2022/06/17	0	0.00	0.6	13.45	13.45	-0.6	2,217	-0.03%
2022/06/16	2	13.82	1	13.81	13.60	1	2,224	0.04%
2022/06/15	0	0.00	0.5	13.72	13.71	-0.5	2,243	-0.02%
2022/06/14	6	13.59	0	0.00	13.71	6	2,281	0.26%
2022/06/13	1.2	13.70	1	13.70	13.73	0.2	2,295	0.01%
2022/06/10	0	0.00	0.4	14.09	14.05	-0.4	2,315	-0.02%
2022/06/08	0	0.00	1	14.10	14.13	-1	2,365	-0.04%
2022/06/01	0	0.00	1	14.25	14.15	-1	2,581	-0.04%
2022/05/31	0	0.00	0.3	14.10	14.16	-0.3	2,634	-0.01%
2022/05/23	0.2	13.67	7	13.64	13.65	-6.8	2,984	-0.23%
2022/05/20	0	13.67	0	0.00	13.69	0	3,048	0.00%
2022/05/19	1	13.55	0.4	13.56	13.57	0.6	3,067	0.02%
2022/05/18	0.1	13.73	0	13.74	13.71	0.1	3,090	0.00%
2022/05/13	0	0.00	3.3	13.41	13.40	-3.3	3,198	-0.10%
2022/05/12	5	13.25	0	0.00	13.21	5	3,269	0.15%
2022/05/11	1	13.52	0	0.00	13.53	1	3,268	0.03%
2022/05/10	1.1	13.56	5.2	13.57	13.62	-4.1	3,299	-0.12%
2022/05/09	0	13.75	0	0.00	13.65	0	3,296	0.00%
2022/05/06	7.3	13.88	0	0.00	13.91	7.3	3,328	0.22%
2022/05/04	1.1	14.03	0	0.00	14.00	1.1	3,435	0.03%
2022/05/03	3.1	13.94	0	0.00	13.97	3.1	3,586	0.09%
2022/04/28	0.1	13.94	10.7	13.83	13.90	-10.6	3,721	-0.29%
2022/04/27	7.3	13.67	1	13.73	13.69	6.3	3,747	0.17%
2022/04/26	5.2	13.96	5	13.97	13.97	0.2	3,760	0.00%
2022/04/25	2.9	14.02	0	0.00	13.99	2.9	3,748	0.08%
2022/04/22	1.1	14.36	13	14.31	14.36	-11.9	3,711	-0.32%
2022/04/21	2	14.43	0	0.00	14.45	2	3,769	0.05%
2022/04/20	0	14.38	5	14.38	14.42	-5	3,818	-0.13%
2022/04/19	1	14.40	0	0.00	14.37	1	3,846	0.03%
2022/04/18	0.2	14.31	3	14.21	14.24	-2.8	3,908	-0.07%
2022/04/15	0	14.40	3	14.40	14.33	-3	3,904	-0.08%
2022/04/14	0	14.50	10.9	14.50	14.52	-10.8	3,972	-0.27%
2022/04/13	1	14.48	4	14.45	14.48	-3	4,038	-0.07%
2022/04/12	4.5	14.25	0	0.00	14.26	4.5	4,121	0.11%
2022/04/11	9.6	14.32	0	0.00	14.28	9.6	4,159	0.23%
2022/04/08	9.1	14.50	1.2	14.57	14.54	7.9	4,163	0.19%
2022/04/07	7	14.54	0	0.00	14.50	7	4,178	0.17%
2022/04/06	1	14.70	4	14.74	14.76	-3	4,178	-0.07%
2022/04/01	2	14.77	0	0.00	14.80	2	4,237	0.05%
2022/03/31	2.1	14.87	0.1	14.92	14.86	2	4,292	0.05%
2022/03/30	0	14.93	10	14.91	14.95	-10	4,318	-0.23%
2022/03/29	1.2	14.82	0	0.00	14.85	1.2	4,395	0.03%
2022/03/28	6.3	14.72	5	14.73	14.82	1.3	4,427	0.03%
2022/03/25	5	14.94	5	14.95	14.94	0	4,457	0.00%
2022/03/24	0	14.96	2	14.98	15.00	-2	4,487	-0.04%
2022/03/23	0	14.97	2	15.00	15.01	-2	4,542	-0.04%
2022/03/22	1	14.88	2.9	14.89	14.91	-1.9	4,541	-0.04%
2022/03/21	1	14.95	6.5	14.94	14.88	-5.5	4,554	-0.12%
2022/03/18	2	14.75	3	14.79	14.80	-1	4,582	-0.02%
2022/03/17	0.1	14.79	7	14.78	14.86	-6.9	4,600	-0.15%
2022/03/16	1	14.42	0	0.00	14.48	1	4,570	0.02%
2022/03/15	1.8	14.49	0	0.00	14.46	1.8	4,591	0.04%
2022/03/14	2	14.70	0.2	14.70	14.73	1.9	4,656	0.04%
2022/03/11	3.7	14.71	4	14.73	14.69	-0.3	4,705	-0.01%
2022/03/10	0.1	14.76	3.1	14.74	14.75	-3	4,744	-0.06%
2022/03/09	2.1	14.43	3	14.48	14.44	-1	4,780	-0.02%
2022/03/08	14.2	14.38	35	14.41	14.28	-20.8	4,821	-0.43%
2022/03/07	8	14.61	0.8	14.63	14.57	7.3	4,807	0.15%
2022/03/04	4.6	14.93	2.2	14.92	14.92	2.4	4,762	0.05%
2022/03/03	0.1	15.10	3	15.09	15.07	-2.9	4,805	-0.06%
2022/03/02	5.1	15.02	0.2	15.04	15.07	4.8	4,986	0.10%
2022/03/01	2.1	15.10	28.2	15.04	15.08	-26.1	5,001	-0.52%
2022/02/25	9.6	14.80	0	0.00	14.80	9.6	5,015	0.19%
2022/02/24	14.5	14.86	0.3	14.86	14.80	14.2	5,033	0.28%
2022/02/23	2.1	15.08	3.2	15.07	15.10	-1.2	4,931	-0.02%
2022/02/22	8.5	14.98	0	0.00	15.02	8.5	4,999	0.17%
2022/02/21	0.1	15.16	1	15.21	15.21	-1	5,011	-0.02%
2022/02/18	1.1	15.10	3.6	15.14	15.17	-2.6	5,079	-0.05%
2022/02/17	1.6	15.25	0	0.00	15.21	1.6	5,128	0.03%
2022/02/16	0.1	15.19	0	0.00	15.16	0.1	5,200	0.00%
2022/02/15	2.2	15.02	0	0.00	14.98	2.2	5,275	0.04%
2022/02/14	8.4	14.99	1	14.98	15.01	7.4	5,287	0.14%
2022/02/11	1.3	15.24	0	0.00	15.25	1.3	5,283	0.02%
2022/02/10	1.3	15.23	3.1	15.25	15.29	-1.9	5,421	-0.03%
2022/02/09	4.4	15.20	3	15.22	15.25	1.4	5,452	0.02%
2022/02/08	2.3	15.13	0	0.00	15.12	2.3	5,508	0.04%
2022/02/07	7.1	14.98	3.1	15.02	15.05	4	5,517	0.07%
2022/01/26	1.5	14.89	1	14.88	14.89	0.5	5,507	0.01%
2022/01/25	10.2	14.90	1	14.90	14.90	9.2	5,565	0.17%
2022/01/24	4.7	15.00	0.8	15.02	15.09	3.9	5,513	0.07%
2022/01/21	6	15.12	0.4	15.19	15.07	5.6	5,517	0.10%
2022/01/20	0.4	15.38	1	15.28	15.36	-0.6	5,482	-0.01%
2022/01/19	0.3	15.35	0	0.00	15.29	0.3	5,501	0.00%
2022/01/18	1.3	15.39	0	0.00	15.37	1.3	5,541	0.02%
2022/01/17	0.1	15.37	11.7	15.40	15.40	-11.6	5,585	-0.21%
2022/01/14	10.6	15.27	0	0.00	15.31	10.6	5,638	0.19%
2022/01/13	5	15.50	5	15.53	15.48	0	5,651	0.00%
2022/01/11	4.1	15.37	72	15.43	15.40	-67.9	5,683	-1.19%
2022/01/10	2	15.39	10	15.40	15.42	-8	5,691	-0.14%
2022/01/07	23.5	15.40	6	15.39	15.40	17.5	5,745	0.30%
2022/01/06	3.3	15.51	2	15.53	15.55	1.3	5,721	0.02%
2022/01/05	3.5	15.67	1	15.71	15.66	2.5	5,760	0.04%
2022/01/04	1.2	15.60	111	15.57	15.63	-109.8	5,766	-1.90%	大賣/鉅額交易
2022/01/03	100.3	15.51	10	15.56	15.50	90.3	5,744	1.57%
2021/12/30	1	15.57	2	15.56	15.52	-1	5,786	-0.02%
2021/12/29	1.2	15.53	1	15.52	15.55	0.2	5,859	0.00%
2021/12/28	13.2	15.49	0.2	15.50	15.53	13	5,989	0.22%
2021/12/27	0.5	15.40	3	15.38	15.43	-2.5	6,156	-0.04%
2021/12/24	5	15.35	14	15.34	15.31	-9	6,615	-0.14%
2021/12/23	2	15.26	35.1	15.24	15.28	-33.1	6,713	-0.49%
2021/12/22	2.7	15.16	1.3	15.17	15.16	1.4	6,939	0.02%
2021/12/21	0	0.00	1	15.14	15.14	-1	7,066	-0.01%
2021/12/20	6.1	15.11	1	15.04	15.03	5.1	7,072	0.07%
2021/12/17	0	0.00	4.6	15.13	15.14	-4.6	7,093	-0.06%
2021/12/16	10	15.10	40	15.12	15.14	-30	7,132	-0.42%
2021/12/15	3	14.97	1	14.99	15.00	2	7,512	0.03%
2021/12/14	20.9	15.00	0.7	15.04	14.99	20.2	7,759	0.26%
2021/12/13	13.3	15.17	2	15.16	15.12	11.3	8,534	0.13%
2021/12/10	2.2	15.18	2	15.12	15.15	0.2	8,619	0.00%
2021/12/09	0.2	15.18	2	15.20	15.19	-1.8	8,712	-0.02%
2021/12/08	2	15.23	8	15.24	15.18	-6	8,793	-0.07%
2021/12/07	0.6	15.06	5	15.05	15.12	-4.4	8,818	-0.05%
2021/12/06	1	14.97	7	15.09	15.09	-6	8,885	-0.07%
2021/12/03	1.2	15.05	10.1	15.06	15.07	-8.9	8,959	-0.10%
2021/12/02	4.3	15.00	0	0.00	15.00	4.3	9,040	0.05%
2021/12/01	1.1	14.89	3.3	14.88	14.98	-2.2	9,116	-0.02%
2021/11/30	23.2	14.92	0	0.00	14.84	23.2	9,186	0.25%
2021/11/29	14.3	14.75	4	14.69	14.80	10.3	9,273	0.11%
2021/11/26	28.3	14.89	3	14.94	14.81	25.3	9,304	0.27%
2021/11/25	6.2	15.05	2	15.08	15.05	4.2	9,182	0.05%
2021/11/24	6.7	15.06	0	0.00	15.08	6.7	9,293	0.07%
2021/11/23	36.2	15.11	2	15.08	15.06	34.2	9,395	0.36%
2021/11/22	12.6	15.21	6	15.24	15.23	6.6	9,415	0.07%
2021/11/19	19	15.20	0	0.00	15.19	19	9,515	0.20%
2021/11/18	0.2	15.23	4	15.20	15.21	-3.8	9,582	-0.04%
2021/11/17	5.3	15.12	7	15.14	15.11	-1.7	9,650	-0.02%
2021/11/16	7.1	15.11	1	15.10	15.10	6.1	9,730	0.06%
2021/11/15	35	15.10	5	15.11	15.09	30	9,846	0.30%
2021/11/12	1	15.03	1	15.02	15.02	0	9,876	0.00%
2021/11/11	27	15.02	4	15.00	14.99	23	9,962	0.23%
2021/11/10	4.2	15.01	6.1	15.03	15.02	-1.9	10,092	-0.02%
2021/11/09	6.2	15.05	3	15.05	15.06	3.2	10,212	0.03%
2021/11/08	26	14.94	13	14.95	14.95	13	10,197	0.13%
2021/11/05	2.7	14.85	3	14.87	14.90	-0.3	10,333	0.00%
2021/11/04	5.9	14.81	3	14.86	14.81	2.9	10,466	0.03%
2021/11/03	1.2	14.78	2	14.79	14.80	-0.8	10,657	-0.01%
2021/11/02	3.6	14.88	3	14.96	14.78	0.6	10,858	0.01%
2021/11/01	11.2	14.83	24	14.84	14.85	-12.8	10,957	-0.12%
2021/10/29	6.4	14.67	8	14.68	14.69	-1.6	11,084	-0.01%
2021/10/28	5.1	14.73	2	14.72	14.74	3.1	11,311	0.03%
2021/10/27	1	14.67	3	14.67	14.75	-2	11,528	-0.02%
2021/10/26	2.1	14.68	3.6	14.69	14.69	-1.5	11,807	-0.01%
2021/10/25	15.1	14.50	6.1	14.57	14.57	9	12,030	0.07%
2021/10/22	3.2	14.52	5.1	14.56	14.55	-1.9	12,322	-0.02%
2021/10/21	28	14.63	3	14.68	14.57	25	12,613	0.20%
2021/10/20	28	14.62	5	14.61	14.61	23	12,900	0.18%
2021/10/19	11	14.61	3	14.59	14.59	8	13,280	0.06%
2021/10/18	17	14.50	0	0.00	14.45	17	13,706	0.12%
2021/10/15	71.4	14.35	7	14.43	14.48	64.4	14,117	0.46%
2021/10/14	12	14.22	3	14.27	14.22	9	14,503	0.06%
2021/10/13	8.1	14.20	3	14.32	14.19	5.1	15,048	0.03%
2021/10/12	14.5	14.30	2	14.27	14.30	12.5	15,465	0.08%
2021/10/08	3.8	14.48	0	0.00	14.46	3.8	16,007	0.02%
2021/10/07	13	14.52	4	14.52	14.52	9	16,839	0.05%
2021/10/06	4.4	14.20	0	0.00	14.22	4.4	17,560	0.02%
2021/10/05	22.2	14.11	2	14.08	14.20	20.2	18,367	0.11%
2021/10/04	26.5	14.29	1	14.26	14.23	25.5	18,912	0.13%
2021/10/01	52.7	14.41	0	0.00	14.34	52.7	19,231	0.27%
2021/09/30	22.2	14.55	4	14.63	14.65	18.2	17,697	0.10%
2021/09/29	43.2	14.62	0	0.00	14.61	43.2	18,397	0.23%
2021/09/28	32.5	14.85	0.2	14.86	14.84	32.3	18,038	0.18%
2021/09/27	5	14.92	3	14.94	14.95	2	19,173	0.01%
2021/09/24	2.2	14.93	0.1	14.96	14.91	2.2	21,772	0.01%
2021/09/23	4.1	14.77	1	14.73	14.79	3.1	25,893	0.01%
2021/09/22	50.9	14.66	0	0.00	14.63	50.9	32,094	0.16%
2021/09/17	43.4	14.97	0	0.00	14.98	43.4	34,508	0.13%
2021/09/16	107.7	15.02	0	0.00	15.00	107.7	51,166	0.21%	大買/鉅額交易