中信中國高股息 (00882)-群益金鼎-忠孝券商分點個股進出

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
11.94
漲跌
▲0.17
漲幅
+1.44%
成交量
18,715張
產業
上市
352人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/24	9	11.74	10.7	11.82	11.77	-1.7	24,811	-0.01%
2024/06/21	20	11.90	19	12.00	11.84	1	24,907	0.00%
2024/06/20	0	0.00	4	12.05	12.00	-4	24,773	-0.02%
2024/06/19	0	0.00	1	11.94	11.95	-1	24,758	0.00%
2024/06/18	4	11.80	0	0.00	11.77	4	24,843	0.02%
2024/06/13	431	11.70	0	0.00	11.69	431	25,183	1.71%	大買/鉅額交易
2024/06/12	3	11.66	0	0.00	11.64	3	25,244	0.01%
2024/06/11	5	11.81	15.5	11.83	11.76	-10.5	25,049	-0.04%
2024/06/07	20	12.09	1	12.10	12.06	19	24,847	0.08%
2024/06/06	4	12.05	0	0.00	12.06	4	24,828	0.02%
2024/06/05	9	12.14	12	12.21	12.13	-3	24,712	-0.01%
2024/06/04	8	12.06	8	12.15	12.16	0	24,862	0.00%
2024/06/03	2	12.05	10	12.14	12.14	-8	24,951	-0.03%
2024/05/31	0	0.00	4.5	12.15	12.12	-4.5	24,943	-0.02%
2024/05/30	6	12.06	11	12.18	12.03	-5	25,148	-0.02%
2024/05/29	9	12.19	4	12.30	12.18	5	25,048	0.02%
2024/05/28	0	0.00	4	12.28	12.29	-4	25,121	-0.02%
2024/05/27	5	12.12	2	12.20	12.17	3	24,985	0.01%
2024/05/24	8	12.02	3.5	12.09	12.02	4.5	25,036	0.02%
2024/05/23	20.1	12.14	14.5	12.20	12.09	5.6	24,911	0.02%
2024/05/22	22	12.48	6	12.45	12.45	16	24,616	0.06%
2024/05/21	5	12.34	7	12.46	12.32	-2	24,572	-0.01%
2024/05/20	10	12.41	6	12.41	12.40	4	24,786	0.02%
2024/05/17	4	12.18	25	12.16	12.18	-21	24,440	-0.09%
2024/05/16	3	12.09	18	12.02	12.10	-15	24,295	-0.06%
2024/05/15	4	11.84	0	0.00	11.82	4	23,920	0.02%
2024/05/14	1	11.94	2	12.01	11.95	-1	23,878	0.00%
2024/05/13	0	0.00	8	11.97	12.03	-8	23,796	-0.03%
2024/05/10	0	11.82	20	11.68	11.87	-20	23,125	-0.09%
2024/05/09	6	11.25	12.3	11.36	11.41	-6.3	22,281	-0.03%
2024/05/08	2	11.31	11	11.34	11.26	-9	22,309	-0.04%
2024/05/07	2	11.28	8	11.27	11.28	-6	22,480	-0.03%
2024/05/06	4	11.17	10	11.14	11.16	-6	22,422	-0.03%
2024/05/03	2	10.98	7	11.10	11.01	-5	22,456	-0.02%
2024/05/02	7	10.98	10	10.98	10.96	-3	22,906	-0.01%
2024/04/30	10	10.95	3	10.98	10.85	7	23,316	0.03%
2024/04/29	5	10.96	16	10.91	10.94	-11	23,572	-0.05%
2024/04/26	1.3	10.72	4	10.71	10.76	-2.8	24,372	-0.01%
2024/04/25	0	0.00	18	10.60	10.64	-18	24,742	-0.07%
2024/04/23	1	10.44	0	0.00	10.44	1	26,952	0.00%
2024/04/22	5	10.47	0	0.00	10.43	5	27,099	0.02%
2024/04/19	0	0.00	4	10.30	10.33	-4	26,904	-0.01%
2024/04/15	2	10.21	0	0.00	10.31	2	26,741	0.01%
2024/04/12	2	10.34	0	0.00	10.33	2	26,832	0.01%
2024/04/11	0	0.00	5	10.44	10.45	-5	26,819	-0.02%
2024/04/10	10	10.37	0	0.00	10.37	10	26,780	0.04%
2024/04/09	0	0.00	2	10.35	10.33	-2	27,028	-0.01%
2024/04/08	6	10.23	1	10.35	10.30	5	27,072	0.02%
2024/04/02	0	0.00	1	10.30	10.30	-1	27,099	0.00%
2024/04/01	0	0.00	0.3	10.28	10.27	-0.3	27,116	0.00%
2024/03/29	3	10.20	2	10.21	10.21	1	27,114	0.00%
2024/03/28	4	10.22	0	0.00	10.23	4	27,103	0.01%
2024/03/26	6	10.35	0	0.00	10.36	6	26,842	0.02%
2024/03/22	0.3	10.52	0	0.00	10.43	0.3	26,691	0.00%
2024/03/21	0.8	10.53	18	10.48	10.50	-17.2	26,733	-0.06%
2024/03/20	0	0.00	15.3	10.41	10.41	-15.3	26,880	-0.06%
2024/03/19	5	10.44	0	0.00	10.42	5	27,015	0.02%
2024/03/18	0	0.00	3	10.50	10.45	-3	27,297	-0.01%
2024/03/15	5	10.27	0	0.00	10.25	5	27,202	0.02%
2024/03/14	6	10.37	0	10.45	10.34	6	27,830	0.02%
2024/03/13	35	10.37	2	10.41	10.40	33	28,099	0.12%
2024/03/12	12	10.31	0	0.00	10.35	12	28,058	0.04%
2024/03/11	11	10.27	0	0.00	10.28	11	28,080	0.04%
2024/03/07	0	0.00	2	10.32	10.26	-2	28,306	-0.01%
2024/03/06	0.2	10.13	13.7	10.24	10.21	-13.5	28,071	-0.05%
2024/02/23	0	0.00	0	10.44	10.41	0	27,354	0.00%
2024/02/22	12	10.28	18	10.30	10.34	-6	26,877	-0.02%
2024/02/21	0	0.00	3	10.21	10.30	-3	26,406	-0.01%
2024/02/19	0.3	9.91	0	0.00	9.89	0.3	25,222	0.00%
2024/02/16	0	0.00	0.3	9.62	9.84	-0.3	24,986	0.00%
2024/02/15	44	9.61	0	0.00	9.60	44	24,606	0.18%
2024/02/05	3	9.51	0	0.00	9.56	3	24,299	0.01%
2024/02/02	11	9.70	0	0.00	9.59	11	23,823	0.05%
2024/02/01	6	9.61	0	0.00	9.66	6	23,581	0.03%
2024/01/31	1	9.61	0	0.00	9.62	1	23,304	0.00%
2024/01/30	2	9.70	2	9.71	9.70	0	22,919	0.00%
2024/01/29	0	9.99	0	0.00	9.95	0	22,333	0.00%
2024/01/26	3	10.01	0	0.00	9.98	3	21,969	0.01%
2024/01/25	9	9.93	0	0.00	10.01	9	21,537	0.04%
2024/01/24	0.4	9.58	0	0.00	9.51	0.4	20,662	0.00%
2024/01/23	4	9.32	1	9.42	9.42	3	19,990	0.02%
2024/01/22	16	9.40	0	0.00	9.30	16	19,421	0.08%
2024/01/19	20	9.58	0	0.00	9.56	20	18,124	0.11%
2024/01/18	16	9.60	0	0.00	9.61	16	17,379	0.09%
2024/01/17	13	9.85	0	0.00	9.78	13	16,490	0.08%
2024/01/16	2	10.28	0	0.00	10.27	2	14,739	0.01%
2024/01/15	0	0.00	9	10.32	10.33	-9	14,582	-0.06%
2024/01/11	43	10.24	0	0.00	10.34	43	14,581	0.30%
2024/01/09	1	10.30	0	0.00	10.31	1	14,309	0.01%
2024/01/08	6	10.36	0	0.00	10.32	6	14,150	0.04%
2024/01/05	1	10.48	2	10.53	10.48	-1	13,932	-0.01%
2024/01/03	1	10.42	6	10.45	10.48	-5	13,696	-0.04%
2023/12/28	20	10.24	1	10.29	10.31	19	13,216	0.14%
2023/12/27	10	10.15	0	0.00	10.22	10	13,606	0.07%
2023/12/26	11.1	10.19	0	0.00	10.19	11.1	13,435	0.08%
2023/12/25	1	10.23	0	0.00	10.21	1	13,409	0.01%
2023/12/22	0	0.00	5	10.25	10.23	-5	13,357	-0.04%
2023/12/21	1	10.13	3	10.17	10.23	-2	13,221	-0.02%
2023/12/20	10	10.22	2	10.24	10.21	8	13,119	0.06%
2023/12/19	1	10.18	30	10.20	10.21	-29	13,101	-0.22%
2023/12/18	1	10.25	0	0.00	10.25	1	12,996	0.01%
2023/12/15	0	0.00	3	10.25	10.28	-3	12,812	-0.02%
2023/12/14	42	10.13	2	10.18	10.12	40	12,440	0.32%
2023/12/13	22.8	10.22	2	10.28	10.15	20.8	12,144	0.17%
2023/12/12	0.1	10.17	0	0.00	10.21	0.1	11,853	0.00%
2023/12/11	13	10.04	0	0.00	10.03	13	11,763	0.11%
2023/12/08	11	10.15	0	0.00	10.15	11	10,994	0.10%
2023/12/07	20.1	10.25	0	0.00	10.23	20.1	10,549	0.19%
2023/12/06	0	0.00	2	10.26	10.36	-2	10,211	-0.02%
2023/12/05	6	10.30	0	0.00	10.26	6	10,020	0.06%
2023/12/01	5	10.37	5	10.42	10.42	0	9,373	0.00%
2023/11/29	2	10.48	0	0.00	10.45	2	9,144	0.02%
2023/11/22	1	10.63	0	0.00	10.65	1	8,569	0.01%
2023/11/21	5	10.75	5	10.75	10.73	0	8,549	0.00%
2023/11/20	20	10.70	0	0.00	10.71	20	8,640	0.23%
2023/11/16	0	0.00	1	10.94	10.82	-1	8,794	-0.01%
2023/11/13	1	10.55	0	0.00	10.59	1	9,602	0.01%
2023/11/10	10	10.60	0	0.00	10.62	10	9,736	0.10%
2023/11/09	1	10.68	0	0.00	10.69	1	9,899	0.01%
2023/11/07	10	10.79	0	0.00	10.79	10	10,644	0.09%
2023/11/06	10	10.86	2	10.87	10.87	8	10,785	0.07%
2023/11/03	20	10.80	0	0.00	10.79	20	10,883	0.18%
2023/11/02	30	10.77	0	0.00	10.74	30	11,019	0.27%
2023/11/01	3	10.70	0	0.00	10.73	3	11,196	0.03%
2023/10/20	2	10.53	0	0.00	10.55	2	13,763	0.01%
2023/10/19	0	0.00	5	10.66	10.65	-5	13,951	-0.04%
2023/10/18	0	0.00	10	10.79	10.79	-10	13,969	-0.07%
2023/10/17	0	10.85	15	10.87	10.86	-15	14,164	-0.11%
2023/10/13	2	10.86	0	0.00	10.86	2	16,147	0.01%
2023/10/12	0	0.00	1	11.00	10.98	-1	16,487	-0.01%
2023/10/05	1	10.54	0	0.00	10.58	1	16,858	0.01%
2023/10/04	10	10.58	30.1	10.57	10.57	-20.1	16,984	-0.12%
2023/10/03	4	10.62	0	0.00	10.61	4	17,274	0.02%
2023/09/28	1	10.85	0	0.00	10.86	1	17,457	0.01%
2023/09/25	0	0.00	20	11.04	10.96	-20	17,941	-0.11%
2023/09/22	0.1	10.98	0	0.00	10.97	0.1	18,044	0.00%
2023/09/19	0	0.00	11	10.96	10.97	-11	18,322	-0.06%
2023/09/18	5	10.85	0	0.00	10.90	5	18,601	0.03%
2023/09/15	0	10.94	5	11.02	11.00	-5	18,796	-0.03%
2023/09/14	1	10.86	0	0.00	10.89	1	18,835	0.01%
2023/09/13	1	10.91	0	0.00	10.90	1	18,861	0.01%
2023/09/12	1	10.89	0	0.00	10.92	1	19,014	0.01%
2023/09/11	1	10.87	0	0.00	10.96	1	19,226	0.01%
2023/09/06	0	0.00	1	11.01	11.02	-1	19,745	-0.01%
2023/09/05	2	11.12	1	11.18	11.12	1	19,743	0.01%
2023/09/04	0	0.00	4	11.20	11.17	-4	19,943	-0.02%
2023/08/31	10	10.92	0	0.00	10.88	10	20,308	0.05%
2023/08/30	4	11.03	0	0.00	10.99	4	20,687	0.02%
2023/08/29	1	10.95	0	0.00	10.96	1	21,161	0.00%
2023/08/25	0	0.00	1	10.72	10.73	-1	21,976	0.00%
2023/08/24	1	10.63	0	0.00	10.69	1	22,700	0.00%
2023/08/23	3	10.64	2	10.60	10.65	1	23,009	0.00%
2023/08/22	8	10.54	352	10.53	10.54	-344	23,454	-1.47%	大賣/鉅額交易
2023/08/21	7	10.61	0	0.00	10.61	7	24,483	0.03%
2023/08/17	3	10.82	0	0.00	10.87	3	25,278	0.01%
2023/08/15	3	11.03	7	11.02	11.02	-4	25,258	-0.02%
2023/08/14	8	11.10	0	0.00	11.04	8	25,150	0.03%
2023/08/11	12.7	11.35	0	0.00	11.29	12.7	24,684	0.05%
2023/08/10	5.1	11.37	0	0.00	11.35	5.1	24,609	0.02%
2023/08/09	0	0.00	1	11.41	11.40	-1	24,726	0.00%
2023/08/08	2	11.40	0	0.00	11.47	2	24,874	0.01%
2023/08/07	6	11.52	2	11.50	11.52	4	24,834	0.02%
2023/08/04	0	0.00	10	11.68	11.66	-10	24,827	-0.04%
2023/08/02	3	11.61	1	11.64	11.54	2	25,158	0.01%
2023/08/01	13	11.76	0	0.00	11.72	13	25,170	0.05%
2023/07/31	0	0.00	9	11.86	11.83	-9	25,129	-0.04%
2023/07/28	3	11.54	9	11.43	11.61	-6	24,479	-0.02%
2023/07/27	1	11.41	1	11.43	11.43	0	24,109	0.00%
2023/07/26	1	11.26	1	11.35	11.27	0	23,981	0.00%
2023/07/25	0	0.00	2	11.26	11.26	-2	23,761	-0.01%
2023/07/24	1	11.05	100	11.02	11.01	-99	23,374	-0.42%
2023/07/21	1	11.04	0	0.00	11.08	1	23,134	0.00%
2023/07/20	0.1	11.08	4	11.08	11.09	-3.9	23,109	-0.02%
2023/07/19	59	11.00	0	0.00	10.96	59	22,998	0.26%
2023/07/18	11	11.11	10	11.28	11.03	1	22,560	0.00%
2023/07/17	1	11.56	5	11.57	11.58	-4	21,201	-0.02%
2023/07/13	15	11.61	4	11.60	11.61	11	20,708	0.05%
2023/07/11	5	11.49	0	0.00	11.53	5	20,658	0.02%
2023/07/10	3	11.50	0	0.00	11.43	3	20,524	0.01%
2023/07/07	1	11.49	0	0.00	11.52	1	20,255	0.00%
2023/07/06	7	11.68	0	0.00	11.60	7	20,051	0.03%
2023/07/05	6	11.76	0	0.00	11.78	6	19,680	0.03%
2023/07/04	60	11.87	3	11.87	11.87	57	19,471	0.29%
2023/06/30	1	11.67	0	0.00	11.70	1	19,557	0.01%
2023/06/27	2	11.56	0	0.00	11.59	2	19,991	0.01%
2023/06/26	3	11.43	0	0.00	11.46	3	20,567	0.01%
2023/06/21	3	11.61	0	0.00	11.62	3	20,298	0.01%
2023/06/20	1	11.75	0	0.00	11.70	1	20,119	0.00%
2023/06/19	1	11.80	0	0.00	11.75	1	20,053	0.00%
2023/06/16	5.1	11.78	0	0.00	11.84	5.1	19,951	0.03%
2023/06/13	0	11.72	0	0.00	11.71	0	19,644	0.00%
2023/06/09	0	0.00	2	11.75	11.75	-2	19,827	-0.01%
2023/06/06	1	11.68	0	0.00	11.65	1	19,804	0.01%
2023/06/05	9.5	11.53	5	11.67	11.53	4.5	19,821	0.02%
2023/06/02	19	11.44	0	0.00	11.50	19	19,632	0.10%
2023/06/01	5	11.22	0	0.00	11.30	5	19,279	0.03%
2023/05/31	12	11.28	0	0.00	11.25	12	18,948	0.06%
2023/05/30	11.1	11.44	0	0.00	11.37	11.1	18,435	0.06%
2023/05/29	4	11.59	0	0.00	11.57	4	17,927	0.02%
2023/05/26	2	11.56	0	0.00	11.56	2	17,787	0.01%
2023/05/25	16.2	11.65	1	11.78	11.58	15.2	17,433	0.09%
2023/05/24	7	11.91	0	0.00	11.87	7	16,325	0.04%
2023/05/23	5	12.12	0	0.00	12.07	5	15,557	0.03%
2023/05/22	1	12.17	0	0.00	12.18	1	15,329	0.01%
2023/05/19	4	12.21	0	0.00	12.20	4	15,216	0.03%
2023/05/17	31	12.28	0	0.00	12.27	31	15,008	0.21%
2023/05/15	126	12.20	0	0.00	12.26	126	15,138	0.83%	大買/鉅額交易
2023/05/12	128	12.38	0	0.00	12.34	128	14,958	0.86%	大買/鉅額交易
2023/05/11	3	12.57	50	12.71	12.54	-47	14,749	-0.32%
2023/05/10	2	12.66	0	0.00	12.67	2	14,775	0.01%
2023/05/09	20	12.94	52	12.91	12.95	-32	14,681	-0.22%
2023/05/08	31	12.67	100	12.71	12.72	-69	14,557	-0.47%
2023/05/05	20	12.45	0	0.00	12.50	20	14,775	0.14%
2023/05/03	12	12.18	0	0.00	12.19	12	14,679	0.08%
2023/05/02	1	12.25	0	0.00	12.32	1	14,828	0.01%
2023/04/28	30	12.27	0	0.00	12.30	30	14,899	0.20%
2023/04/24	1	12.18	0	0.00	12.20	1	16,097	0.01%
2023/04/19	1	12.26	0	0.00	12.30	1	15,965	0.01%
2023/04/11	4	12.03	0	0.00	12.03	4	15,523	0.03%
2023/04/10	1	11.90	0	0.00	11.93	1	15,505	0.01%
2023/04/07	1	11.87	0	0.00	11.90	1	15,436	0.01%
2023/04/06	4	11.87	0	0.00	11.84	4	15,345	0.03%
2023/03/30	2	11.82	0	0.00	11.85	2	14,859	0.01%
2023/03/29	1	11.85	0	0.00	11.86	1	14,517	0.01%
2023/03/28	2	11.88	1	11.83	11.86	1	14,347	0.01%
2023/03/27	7	11.98	3	12.00	11.93	4	14,018	0.03%
2023/03/23	2	12.07	0	0.00	12.12	2	13,309	0.02%
2023/03/17	0	12.18	0	0.00	12.14	0	12,940	0.00%
2023/03/14	1	11.92	0	0.00	11.93	1	12,770	0.01%
2023/03/13	1	12.00	0	0.00	12.10	1	12,273	0.01%
2023/03/10	6	12.09	1	12.11	12.09	5	12,120	0.04%
2023/03/08	5	12.35	0	0.00	12.33	5	11,706	0.04%
2023/03/03	0	0.00	1	12.33	12.36	-1	11,230	-0.01%
2023/03/02	0	0.00	2	12.27	12.26	-2	11,086	-0.02%
2023/03/01	4	11.90	10	11.94	12.12	-6	10,944	-0.05%
2023/02/24	4	12.12	8	12.12	12.10	-4	10,685	-0.04%
2023/02/23	1	12.25	1	12.31	12.26	0	10,369	0.00%
2023/02/22	3	12.30	0	0.00	12.31	3	10,236	0.03%
2023/02/21	2	12.37	1	12.38	12.36	1	10,102	0.01%
2023/02/20	18	12.20	0	0.00	12.26	18	9,909	0.18%
2023/02/17	1	12.10	0	0.00	12.10	1	9,801	0.01%
2023/02/15	4	12.11	0	0.00	12.10	4	9,778	0.04%
2023/02/13	1	12.10	0	0.00	12.20	1	9,536	0.01%
2023/02/08	1	12.02	0	0.00	12.09	1	9,216	0.01%
2023/02/07	0	0.00	1	12.05	12.02	-1	9,107	-0.01%
2023/02/06	8	11.96	0	0.00	11.92	8	9,071	0.09%
2023/02/03	14	12.11	0	0.00	12.03	14	8,865	0.16%
2023/02/02	3	12.32	0	0.00	12.34	3	8,609	0.03%
2023/02/01	1	12.30	0	0.00	12.37	1	8,491	0.01%
2023/01/31	1	12.50	0	0.00	12.34	1	8,383	0.01%
2023/01/30	1	12.63	0	0.00	12.59	1	8,189	0.01%
2023/01/17	2	12.42	0	0.00	12.40	2	8,088	0.02%
2023/01/13	4	12.68	3	12.68	12.72	1	7,383	0.01%
2023/01/12	21	12.71	0	0.00	12.62	21	7,229	0.29%
2023/01/09	1	12.60	0	0.00	12.59	1	6,784	0.01%
2023/01/04	1	12.30	0	0.00	12.29	1	6,626	0.02%
2022/12/28	125	11.93	0	0.00	12.03	125	6,662	1.88%	大買/鉅額交易
2022/12/22	0.5	11.89	0	0.00	11.87	0.5	7,055	0.01%
2022/12/14	25	11.93	0	0.00	11.97	25	7,600	0.33%
2022/12/07	0	0.00	1	11.80	11.86	-1	7,645	-0.01%
2022/12/06	16	11.76	0	0.00	11.75	16	7,709	0.21%
2022/12/05	0	0.00	1	11.64	11.74	-1	7,712	-0.01%
2022/12/02	1	11.49	0	0.00	11.49	1	7,718	0.01%
2022/12/01	1	11.84	0	0.00	11.70	1	7,686	0.01%
2022/11/29	0	0.00	1	11.43	11.57	-1	7,673	-0.01%
2022/11/28	1	11.18	0	0.00	11.18	1	7,528	0.01%
2022/11/22	0	0.00	2	11.13	11.14	-2	7,804	-0.03%
2022/11/21	1	10.92	0	0.00	11.00	1	7,883	0.01%
2022/11/17	1	11.09	0	0.00	11.07	1	8,127	0.01%
2022/11/14	0	0.00	2	11.09	11.03	-2	8,173	-0.02%
2022/11/10	1	10.43	0	0.00	10.40	1	8,194	0.01%
2022/11/08	1	10.61	4	10.59	10.56	-3	8,434	-0.04%
2022/11/07	0	0.00	1	10.67	10.66	-1	8,473	-0.01%
2022/11/04	0	0.00	4	10.38	10.43	-4	8,515	-0.05%
2022/11/02	0	0.00	2	10.21	10.20	-2	8,892	-0.02%
2022/11/01	1	9.87	0	0.00	9.93	1	8,975	0.01%
2022/10/31	2	10.05	20	9.98	9.99	-18	8,936	-0.20%
2022/10/28	2	10.31	0	0.00	10.17	2	8,764	0.02%
2022/10/27	2	10.50	0	0.00	10.47	2	8,865	0.02%
2022/10/25	2	10.41	0	0.00	10.45	2	9,916	0.02%
2022/10/24	2	10.70	0	0.00	10.59	2	10,078	0.02%
2022/10/17	2	10.72	0	0.00	10.75	2	10,568	0.02%
2022/10/11	0	0.00	2	10.81	10.77	-2	11,044	-0.02%
2022/10/07	1	11.01	1	11.09	11.00	0	11,720	0.00%
2022/10/06	0	0.00	7	11.20	11.20	-7	12,060	-0.06%
2022/10/04	2	11.04	0	0.00	11.04	2	12,275	0.02%
2022/10/03	3	10.90	0	0.00	10.88	3	12,499	0.02%
2022/09/30	0	0.00	6	10.93	10.95	-6	12,489	-0.05%
2022/09/29	8	11.04	0	0.00	11.03	8	12,435	0.06%
2022/09/28	2	11.28	0	0.00	11.13	2	12,468	0.02%
2022/09/27	6	11.33	0	0.00	11.35	6	12,407	0.05%
2022/09/26	3	11.53	2	11.52	11.48	1	12,167	0.01%
2022/09/23	4	11.63	0	0.00	11.66	4	12,028	0.03%
2022/09/22	1	11.61	3	11.67	11.61	-2	12,026	-0.02%
2022/09/21	1	11.71	0	0.00	11.73	1	11,937	0.01%
2022/09/13	205	12.02	0	0.00	12.02	205	11,617	1.76%	大買/鉅額交易
2022/09/12	1	11.81	0	0.00	11.85	1	11,526	0.01%
2022/09/07	1	11.75	6	11.79	11.76	-5	11,550	-0.04%
2022/09/06	0	0.00	3	11.78	11.79	-3	11,539	-0.03%
2022/09/05	1	11.70	0	0.00	11.71	1	11,481	0.01%
2022/09/02	0	0.00	4	11.69	11.70	-4	11,426	-0.04%
2022/09/01	1	11.69	17	11.76	11.77	-16	11,381	-0.14%
2022/08/31	1	11.70	0	0.00	11.79	1	11,269	0.01%
2022/08/25	0	0.00	10	11.63	11.63	-10	10,873	-0.09%
2022/08/24	1	11.59	0	0.00	11.59	1	10,836	0.01%
2022/08/19	1	11.66	0	0.00	11.74	1	10,388	0.01%
2022/08/18	4	11.68	0	0.00	11.68	4	10,282	0.04%
2022/08/16	2	11.67	0	0.00	11.66	2	9,986	0.02%
2022/08/15	2	11.70	1	11.70	11.70	1	9,899	0.01%
2022/08/12	1	11.72	1	11.75	11.77	0	9,756	0.00%
2022/08/11	2	11.57	1	11.62	11.61	1	9,740	0.01%
2022/08/10	2	11.54	0	0.00	11.52	2	9,594	0.02%
2022/08/09	0	0.00	2	11.80	11.74	-2	9,250	-0.02%
2022/08/05	1	11.62	0	0.00	11.59	1	8,913	0.01%
2022/08/04	30	11.53	0	0.00	11.52	30	8,815	0.34%
2022/08/03	1	11.49	0	0.00	11.49	1	8,718	0.01%
2022/08/02	4	11.55	0	0.00	11.53	4	8,566	0.05%
2022/08/01	26	11.79	0	0.00	11.77	26	8,121	0.32%
2022/07/29	3	11.91	0	0.00	11.90	3	7,619	0.04%
2022/07/27	1	11.99	0	0.00	11.99	1	7,317	0.01%
2022/07/25	1	11.92	0	0.00	11.89	1	7,444	0.01%
2022/07/22	2	11.99	0	0.00	11.91	2	7,391	0.03%
2022/07/21	1	12.06	0	0.00	12.05	1	6,984	0.01%
2022/07/20	2	12.15	0	0.00	12.13	2	6,933	0.03%
2022/07/19	1	12.08	0	0.00	12.08	1	6,979	0.01%
2022/07/18	9	12.06	3	12.08	12.16	6	6,919	0.09%
2022/07/15	8	12.96	0	0.00	13.00	8	6,696	0.12%
2022/07/14	1	13.05	0	0.00	13.04	1	5,901	0.02%
2022/07/11	1	13.28	0	0.00	13.25	1	5,395	0.02%
2022/07/08	0	0.00	2	13.44	13.43	-2	5,223	-0.04%
2022/06/30	1	13.59	1	13.57	13.59	0	6,109	0.00%
2022/06/24	2	13.25	0	0.00	13.28	2	6,329	0.03%
2022/06/23	1	13.24	0	0.00	13.26	1	6,441	0.02%
2022/06/17	2	13.22	0	0.00	13.26	2	6,817	0.03%
2022/06/10	0	0.00	4	13.74	13.72	-4	9,203	-0.04%
2022/06/01	0	0.00	1	13.77	13.83	-1	11,357	-0.01%
2022/05/30	1	13.67	0	0.00	13.66	1	11,501	0.01%
2022/05/27	0	0.00	5	13.77	13.77	-5	11,573	-0.04%
2022/05/20	3	13.93	0	0.00	13.88	3	12,357	0.02%
2022/05/13	0	0.00	5	13.46	13.46	-5	12,674	-0.04%
2022/05/11	0	0.00	2	13.51	13.57	-2	13,241	-0.02%
2022/05/09	1	13.51	0	0.00	13.51	1	13,472	0.01%
2022/05/05	2	13.99	1	14.01	14.00	1	13,457	0.01%
2022/05/03	40	14.14	0	0.00	14.13	40	13,606	0.29%
2022/04/28	0	0.00	1	13.91	13.78	-1	13,825	-0.01%
2022/04/27	1	13.39	0	0.00	13.50	1	13,883	0.01%
2022/04/26	2	13.50	0	0.00	13.58	2	14,010	0.01%
2022/04/25	1	13.66	3	13.68	13.62	-2	14,272	-0.01%
2022/04/22	1	13.69	2	13.88	13.88	-1	14,452	-0.01%
2022/04/21	2	13.82	6	13.89	13.88	-4	14,428	-0.03%
2022/04/19	0	0.00	1	14.34	14.30	-1	14,364	-0.01%
2022/04/06	0	0.00	2	14.25	14.41	-2	14,510	-0.01%
2022/04/01	1	13.83	0	0.00	13.93	1	13,878	0.01%
2022/03/31	0	0.00	2	13.93	13.95	-2	13,889	-0.01%
2022/03/30	0	0.00	8	13.84	13.86	-8	14,027	-0.06%
2022/03/29	0	0.00	10	13.79	13.77	-10	14,293	-0.07%
2022/03/28	1	13.49	5	13.74	13.76	-4	14,313	-0.03%
2022/03/25	1	13.66	0	0.00	13.66	1	14,277	0.01%
2022/03/24	0	0.00	5	13.80	13.78	-5	14,340	-0.03%
2022/03/23	1	13.73	8	13.80	13.75	-7	14,461	-0.05%
2022/03/22	0	0.00	9	13.63	13.70	-9	14,416	-0.06%
2022/03/21	0	0.00	4	13.56	13.42	-4	14,346	-0.03%
2022/03/18	0	0.00	1	13.38	13.42	-1	14,375	-0.01%
2022/03/17	5	13.08	12	13.10	13.23	-7	14,292	-0.05%
2022/03/16	21	12.21	0	0.00	12.40	21	14,031	0.15%
2022/03/15	33	12.70	1	12.67	12.49	32	13,556	0.24%
2022/03/14	23	13.25	0	0.00	13.18	23	12,540	0.18%
2022/03/11	20	13.50	0	0.00	13.44	20	12,094	0.17%
2022/03/10	11	13.82	0	0.00	13.78	11	11,716	0.09%
2022/03/09	13	13.66	0	0.00	13.51	13	11,861	0.11%
2022/03/08	8	13.79	0	0.00	13.78	8	11,465	0.07%
2022/03/07	7	13.92	70	13.89	14.00	-63	11,240	-0.56%
2022/03/02	10	14.01	0	0.00	14.04	10	11,266	0.09%
2022/03/01	61	14.09	0	0.00	14.08	61	11,237	0.54%
2022/02/25	1	14.07	0	0.00	14.05	1	11,163	0.01%
2022/02/24	1	14.11	0	0.00	14.12	1	10,998	0.01%
2022/02/22	7	14.22	0	0.00	14.22	7	10,972	0.06%
2022/02/21	1	14.37	0	0.00	14.36	1	10,967	0.01%
2022/02/17	2	14.29	0	0.00	14.31	2	11,133	0.02%
2022/02/16	1	14.30	2	14.40	14.31	-1	11,416	-0.01%
2022/02/15	6	14.31	0	0.00	14.21	6	11,559	0.05%
2022/02/14	4	14.57	0	0.00	14.52	4	11,754	0.03%
2022/02/11	0	0.00	68	14.74	14.79	-68	12,334	-0.55%
2022/02/10	0	0.00	3	14.55	14.58	-3	12,617	-0.02%
2022/02/09	0	0.00	2	14.46	14.47	-2	13,303	-0.02%
2022/02/08	3	14.16	0	0.00	14.16	3	13,721	0.02%
2022/02/07	7	14.17	10	14.15	14.17	-3	14,094	-0.02%
2022/01/26	3	14.19	0	0.00	14.17	3	14,311	0.02%
2022/01/25	0	0.00	90	14.25	14.24	-90	14,722	-0.61%
2022/01/24	0	0.00	11	14.43	14.43	-11	14,831	-0.07%
2022/01/20	0	0.00	4	14.26	14.31	-4	14,839	-0.03%
2022/01/19	1	14.15	4	14.12	14.13	-3	14,912	-0.02%
2022/01/18	6	13.93	7	13.91	13.97	-1	15,011	-0.01%
2022/01/17	9	14.13	0	0.00	14.13	9	14,704	0.06%
2022/01/12	1	14.43	5	14.42	14.41	-4	14,286	-0.03%
2022/01/11	0	0.00	2	14.49	14.40	-2	14,247	-0.01%
2022/01/07	2	14.14	2	14.15	14.18	0	14,231	0.00%
2022/01/06	1	14.16	0	0.00	14.12	1	14,133	0.01%
2022/01/05	2	14.26	0	0.00	14.22	2	13,900	0.01%
2022/01/03	1	14.35	0	0.00	14.40	1	13,622	0.01%
2021/12/29	2	14.36	0	0.00	14.33	2	13,811	0.01%
2021/12/28	1	14.47	0	0.00	14.47	1	13,763	0.01%
2021/12/27	11	14.56	0	0.00	14.56	11	13,759	0.08%
2021/12/24	0	0.00	4	14.54	14.54	-4	13,736	-0.03%
2021/12/23	0	0.00	25	14.39	14.45	-25	13,484	-0.19%
2021/12/20	5	14.11	0	0.00	14.08	5	13,337	0.04%
2021/12/17	0	0.00	2	14.31	14.34	-2	13,225	-0.02%
2021/12/16	0	0.00	17	14.24	14.23	-17	13,276	-0.13%
2021/12/14	14	14.01	0	0.00	13.99	14	13,480	0.10%
2021/12/13	1	14.26	0	0.00	14.33	1	13,795	0.01%
2021/12/10	0	0.00	1	14.27	14.28	-1	13,882	-0.01%
2021/12/09	0	0.00	5	14.28	14.29	-5	13,811	-0.04%
2021/12/08	0	0.00	5	14.06	14.04	-5	13,604	-0.04%
2021/12/07	0	0.00	2	14.00	14.00	-2	13,600	-0.01%
2021/12/06	1	13.92	3	14.09	14.01	-2	13,558	-0.01%
2021/12/03	0	0.00	10	13.97	14.06	-10	13,478	-0.07%
2021/12/02	0	0.00	2	13.78	13.77	-2	13,202	-0.02%
2021/12/01	0	0.00	2	13.74	13.75	-2	13,351	-0.01%
2021/11/30	8	13.60	0	0.00	13.60	8	13,596	0.06%
2021/11/29	2	13.62	0	0.00	13.65	2	13,593	0.01%
2021/11/26	0	0.00	8	13.74	13.69	-8	13,697	-0.06%
2021/11/25	1	13.88	3	13.89	13.90	-2	13,593	-0.01%
2021/11/24	0	0.00	2	13.79	13.79	-2	13,588	-0.01%
2021/11/23	5	13.67	0	0.00	13.73	5	13,550	0.04%
2021/11/22	1	13.74	0	0.00	13.70	1	13,543	0.01%
2021/11/19	5	13.64	0	0.00	13.64	5	13,549	0.04%
2021/11/18	10	13.69	0	0.00	13.69	10	13,445	0.07%
2021/11/17	1	13.76	0	0.00	13.76	1	13,389	0.01%
2021/11/16	13	13.75	0	0.00	13.74	13	13,504	0.10%
2021/11/15	7	13.78	0	0.00	13.71	7	13,455	0.05%
2021/11/12	8	13.92	2	14.00	13.91	6	13,157	0.05%
2021/11/11	6	13.76	36	13.75	13.81	-30	12,962	-0.23%
2021/11/10	82	13.46	0	0.00	13.40	82	12,650	0.65%
2021/11/09	111	13.65	0	0.00	13.57	111	12,007	0.92%	大買/鉅額交易
2021/11/08	37	13.71	1	13.69	13.71	36	11,286	0.32%
2021/11/05	60	13.87	2	13.84	13.86	58	10,669	0.54%
2021/11/04	8	13.96	0	0.00	13.94	8	10,204	0.08%
2021/11/03	39	13.98	1	14.03	14.01	38	10,097	0.38%
2021/11/02	11	14.02	0	0.00	14.01	11	10,082	0.11%
2021/11/01	5	14.06	0	0.00	14.10	5	9,851	0.05%
2021/10/29	3	14.11	0	0.00	14.13	3	9,887	0.03%
2021/10/28	1	14.22	0	0.00	14.21	1	9,781	0.01%
2021/10/26	2	14.32	0	0.00	14.29	2	9,910	0.02%
2021/10/18	0	0.00	1	14.42	14.42	-1	11,366	-0.01%
2021/10/14	0	0.00	14	14.57	14.60	-14	12,293	-0.11%
2021/10/05	0	0.00	2	14.58	14.56	-2	15,488	-0.01%
2021/10/01	0	0.00	2	14.48	14.48	-2	16,396	-0.01%
2021/09/29	3	14.48	0	0.00	14.59	3	17,412	0.02%
2021/09/24	0	0.00	3	14.60	14.57	-3	17,973	-0.02%
2021/09/23	2	14.56	1	14.72	14.53	1	18,139	0.01%
2021/09/22	2	14.06	2	14.11	14.12	0	18,032	0.00%
2021/09/17	1	14.20	0	0.00	14.18	1	17,974	0.01%
2021/09/16	4	14.37	0	0.00	14.24	4	17,831	0.02%
2021/09/15	3	14.77	0	0.00	14.73	3	17,376	0.02%
2021/09/10	1	14.99	0	0.00	15.00	1	17,530	0.01%
2021/09/01	1	14.74	1	14.54	14.73	0	17,522	0.00%
2021/08/27	0	0.00	2	14.42	14.42	-2	17,252	-0.01%
2021/08/26	1	14.41	0	0.00	14.43	1	17,241	0.01%
2021/08/25	1	14.42	1	14.40	14.43	0	17,183	0.00%
2021/08/24	0	0.00	1	14.26	14.29	-1	17,194	-0.01%
2021/08/20	5	13.97	1	13.92	13.86	4	17,067	0.02%
2021/08/17	1	14.30	3	14.26	14.12	-2	16,728	-0.01%
2021/08/16	1	14.28	16	14.28	14.30	-15	16,678	-0.09%
2021/08/12	1	14.37	0	0.00	14.36	1	16,536	0.01%
2021/08/11	1	14.34	3	14.31	14.34	-2	16,466	-0.01%
2021/08/10	0	0.00	2	14.12	14.09	-2	16,299	-0.01%
2021/08/09	9	14.04	0	0.00	14.08	9	16,292	0.06%
2021/08/06	6	13.89	0	0.00	13.89	6	16,026	0.04%
2021/08/05	5	13.97	0	0.00	13.96	5	15,823	0.03%
2021/08/04	1	14.02	0	0.00	14.03	1	15,823	0.01%
2021/08/02	2	13.84	15	13.84	14.05	-13	15,530	-0.08%
2021/07/30	2	14.06	0	0.00	13.92	2	15,385	0.01%
2021/07/29	2	14.01	0	0.00	14.05	2	15,241	0.01%
2021/07/28	1	13.92	0	0.00	13.88	1	15,073	0.01%
2021/07/27	7	14.18	0	0.00	14.15	7	14,771	0.05%
2021/07/26	6	14.31	0	0.00	14.26	6	14,884	0.04%
2021/07/22	2	14.59	0	0.00	14.61	2	14,626	0.01%
2021/07/21	7	14.42	0	0.00	14.42	7	14,896	0.05%
2021/07/20	12	14.58	0	0.00	14.49	12	14,776	0.08%
2021/07/19	10	14.77	2	14.76	14.76	8	14,050	0.06%
2021/07/16	6	14.92	0	0.00	14.92	6	13,439	0.04%
2021/07/15	7	15.40	0	0.00	15.59	7	12,665	0.06%
2021/07/14	2	15.41	0	0.00	15.42	2	12,176	0.02%
2021/07/13	2	15.48	0	0.00	15.45	2	11,740	0.02%
2021/07/12	2	15.47	0	0.00	15.48	2	11,418	0.02%
2021/07/09	1	15.40	30	15.38	15.44	-29	11,013	-0.26%
2021/07/08	4	15.58	0	0.00	15.56	4	10,590	0.04%
2021/07/07	10	15.63	0	0.00	15.61	10	10,149	0.10%
2021/07/06	1	15.68	0	0.00	15.70	1	9,772	0.01%
2021/07/05	7	15.80	0	0.00	15.80	7	9,266	0.08%
2021/07/01	2	15.63	0	0.00	15.64	2	8,655	0.02%
2021/06/30	6	15.69	0	0.00	15.68	6	8,582	0.07%
2021/06/29	4	15.73	2	15.80	15.71	2	8,411	0.02%
2021/06/28	1	15.83	0	0.00	15.81	1	8,372	0.01%
2021/06/25	2	15.81	0	0.00	15.82	2	8,524	0.02%
2021/06/24	2	15.75	1	15.75	15.74	1	8,621	0.01%
2021/06/23	2	15.65	0	0.00	15.68	2	8,635	0.02%
2021/06/22	4	15.53	0	0.00	15.53	4	8,835	0.05%
2021/06/21	3	15.45	0	0.00	15.51	3	9,068	0.03%
2021/06/18	9	15.62	0	0.00	15.63	9	9,032	0.10%
2021/06/17	16	15.72	0	0.00	15.71	16	8,735	0.18%
2021/06/16	26	15.88	0	0.00	15.87	26	8,671	0.30%
2021/06/15	3	15.91	0	0.00	15.94	3	8,646	0.03%
2021/06/08	1	16.00	0	0.00	16.00	1	8,964	0.01%
2021/06/01	5	16.02	0	0.00	16.04	5	9,717	0.05%
2021/05/31	0	0.00	3	16.12	16.13	-3	9,838	-0.03%
2021/05/27	1	16.13	0	0.00	16.11	1	10,111	0.01%
2021/05/24	1	16.00	0	0.00	16.00	1	11,271	0.01%
2021/05/20	4	16.00	0	0.00	16.00	4	11,809	0.03%
2021/05/19	3	16.05	0	0.00	16.04	3	12,215	0.02%
2021/05/18	0	0.00	12	16.08	16.08	-12	12,850	-0.09%
2021/05/17	6	15.85	4	15.99	15.92	2	13,371	0.01%
2021/05/14	4	15.96	3	15.95	15.90	1	14,427	0.01%
2021/05/13	5	15.89	0	0.00	15.92	5	15,549	0.03%
2021/05/12	2	15.91	6	16.04	16.00	-4	15,681	-0.03%
2021/05/11	5	16.00	3	16.00	16.02	2	15,626	0.01%
2021/05/10	3	16.13	3	16.16	16.10	0	15,716	0.00%
2021/05/07	1	16.19	16	16.20	16.20	-15	15,915	-0.09%
2021/05/06	1	16.01	0	0.00	15.99	1	16,055	0.01%
2021/05/03	5	15.91	0	0.00	15.85	5	16,525	0.03%
2021/04/29	10	16.09	0	0.00	16.08	10	16,336	0.06%
2021/04/28	11	16.00	0	0.00	15.99	11	16,448	0.07%
2021/04/27	8	16.07	0	0.00	16.05	8	16,315	0.05%
2021/04/26	11	16.23	2	16.30	16.18	9	16,129	0.06%
2021/04/23	2	16.22	60	16.23	16.23	-58	16,163	-0.36%
2021/04/22	6	16.24	0	0.00	16.22	6	16,338	0.04%
2021/04/21	1	16.28	0	0.00	16.30	1	16,404	0.01%
2021/04/20	5	16.40	0	0.00	16.41	5	16,511	0.03%
2021/04/19	0	0.00	1	16.42	16.40	-1	16,749	-0.01%
2021/04/15	5	16.26	0	0.00	16.28	5	17,281	0.03%
2021/04/14	2	16.30	7	16.27	16.31	-5	17,530	-0.03%
2021/04/13	3	16.28	0	0.00	16.25	3	17,759	0.02%
2021/04/12	1	16.28	0	0.00	16.27	1	18,051	0.01%
2021/04/09	2	16.35	0	0.00	16.35	2	18,299	0.01%
2021/04/08	2	16.41	0	0.00	16.41	2	18,583	0.01%
2021/04/07	4	16.41	3	16.40	16.41	1	18,945	0.01%
2021/04/06	4	16.47	1	16.47	16.47	3	19,237	0.02%
2021/04/01	0	0.00	1	16.37	16.32	-1	19,626	-0.01%
2021/03/31	9	16.30	0	0.00	16.28	9	20,059	0.04%
2021/03/30	0	0.00	3	16.38	16.40	-3	20,432	-0.01%
2021/03/29	2	16.05	2	16.24	16.18	0	20,561	0.00%
2021/03/26	0	0.00	1	16.01	16.03	-1	20,825	0.00%
2021/03/25	0	0.00	0.1	15.79	15.81	-0.1	21,351	0.00%
2021/03/24	7	15.98	0	0.00	15.90	7	21,444	0.03%
2021/03/23	7	16.12	0	0.00	16.12	7	21,213	0.03%
2021/03/19	1	16.12	0	0.00	16.11	1	21,958	0.00%
2021/03/18	2	16.20	2	16.19	16.25	0	22,274	0.00%
2021/03/17	0	0.00	3	16.14	16.13	-3	22,893	-0.01%
2021/03/16	1	16.12	0	0.00	16.14	1	23,551	0.00%
2021/03/15	0	0.00	1	16.11	16.11	-1	24,398	0.00%
2021/03/12	2	16.10	7	16.00	16.09	-5	25,142	-0.02%
2021/03/11	0	0.00	4	15.84	16.02	-4	25,824	-0.02%
2021/03/09	3.1	15.74	1	15.66	15.78	2.1	27,886	0.01%
2021/03/05	61	15.57	0	0.00	15.72	61	30,378	0.20%
2021/03/04	0	0.00	7	15.71	15.71	-7	31,200	-0.02%
2021/03/02	7	15.74	0	0.00	15.68	7	34,800	0.02%
2021/02/26	5	15.73	0	0.00	15.72	5	36,660	0.01%
2021/02/25	1	15.76	1	15.89	15.90	0	37,418	0.00%
2021/02/24	6	15.90	0	0.00	15.81	6	39,726	0.02%
2021/02/23	10	15.95	0	0.00	15.95	10	41,184	0.02%
2021/02/22	0	0.00	8	15.98	15.98	-8	45,206	-0.02%
2021/02/19	6	15.69	0	0.00	15.73	6	50,089	0.01%
2021/02/18	5	15.86	8	16.06	15.89	-3	55,747	-0.01%
2021/02/17	10	15.62	5	15.85	15.94	5	60,989	0.01%
2021/02/05	36	15.13	0	0.00	15.11	36	72,664	0.05%
2021/02/04	14	15.33	0	0.00	15.26	14	72,754	0.02%