中信中國高股息 (00882)-群益金鼎-三民券商分點個股進出

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
11.28
漲跌
▲0.12
漲幅
+1.08%
成交量
30,314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－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/05/07	6	11.26	0	0.00	11.28	6	22,480	0.03%
2024/05/06	2	11.07	8	11.16	11.16	-6	22,422	-0.03%
2024/05/03	2	11.01	11	11.10	11.01	-9	22,456	-0.04%
2024/05/02	12.3	10.97	0	0.00	10.96	12.3	22,906	0.05%
2024/04/30	4	10.94	0	0.00	10.85	4	23,316	0.02%
2024/04/29	4	10.89	44	10.93	10.94	-40	23,572	-0.17%
2024/04/26	0	0.00	6	10.74	10.76	-6	24,372	-0.02%
2024/04/25	0	0.00	11	10.56	10.64	-11	24,742	-0.04%
2024/04/24	0	0.00	6	10.48	10.48	-6	25,250	-0.02%
2024/04/23	2	10.43	0	0.00	10.44	2	26,952	0.01%
2024/04/22	4	10.47	8	10.46	10.43	-4	27,099	-0.01%
2024/04/19	0	0.00	10	10.33	10.33	-10	26,904	-0.04%
2024/04/18	5	10.27	0	0.00	10.31	5	26,670	0.02%
2024/04/17	1	10.27	0	0.00	10.26	1	26,698	0.00%
2024/04/16	1	10.27	0	0.00	10.24	1	26,772	0.00%
2024/04/15	2	10.25	31	10.26	10.31	-29	26,741	-0.11%
2024/04/12	3	10.35	0	0.00	10.33	3	26,832	0.01%
2024/04/11	1	10.41	5	10.45	10.45	-4	26,819	-0.01%
2024/04/09	3	10.34	10	10.33	10.33	-7	27,028	-0.03%
2024/04/08	6	10.20	1.1	10.25	10.30	4.9	27,072	0.02%
2024/04/03	5	10.32	0	0.00	10.30	5	27,035	0.02%
2024/04/02	6	10.36	1	10.33	10.30	5	27,099	0.02%
2024/04/01	4	10.29	0	0.00	10.27	4	27,116	0.01%
2024/03/29	2	10.22	0	0.00	10.21	2	27,114	0.01%
2024/03/28	5	10.14	5.5	10.21	10.23	-0.5	27,103	0.00%
2024/03/27	5	10.32	10	10.36	10.30	-5	26,851	-0.02%
2024/03/26	7	10.39	0	0.00	10.36	7	26,842	0.03%
2024/03/25	2	10.40	3.9	10.50	10.47	-1.9	26,704	-0.01%
2024/03/22	2	10.40	1	10.53	10.43	1	26,691	0.00%
2024/03/21	20	10.54	19	10.55	10.50	1	26,733	0.00%
2024/03/20	5	10.41	1	10.36	10.41	4	26,880	0.01%
2024/03/19	1	10.45	1	10.46	10.42	0	27,015	0.00%
2024/03/18	2	10.33	22	10.42	10.45	-20	27,297	-0.07%
2024/03/15	2	10.26	14	10.29	10.25	-12	27,202	-0.04%
2024/03/13	0	0.00	1	10.38	10.40	-1	28,099	0.00%
2024/03/12	10	10.32	40.5	10.34	10.35	-30.5	28,058	-0.11%
2024/03/11	12	10.29	0	0.00	10.28	12	28,080	0.04%
2024/03/08	0	0.00	30	10.31	10.32	-30	28,405	-0.11%
2024/03/07	2	10.27	25	10.29	10.26	-23	28,306	-0.08%
2024/03/06	4	10.25	2	10.17	10.21	2	28,071	0.01%
2024/03/05	6	10.12	3	10.17	10.10	3	28,190	0.01%
2024/03/04	2	10.24	0	0.00	10.19	2	28,405	0.01%
2024/03/01	0	0.00	1	10.25	10.23	-1	28,288	0.00%
2024/02/29	1	10.20	10.5	10.17	10.25	-9.5	28,108	-0.03%
2024/02/27	0	0.00	28	10.27	10.28	-28	27,960	-0.10%
2024/02/26	2	10.39	2	10.34	10.35	0	27,627	0.00%
2024/02/23	17	10.42	16	10.43	10.41	1	27,354	0.00%
2024/02/22	1	10.26	63	10.27	10.34	-62	26,877	-0.23%
2024/02/21	1	10.27	26	10.16	10.30	-25	26,406	-0.09%
2024/02/20	1	9.96	7	9.97	9.96	-6	25,499	-0.02%
2024/02/19	3	9.89	78	9.88	9.89	-75	25,222	-0.30%
2024/02/16	1	9.61	31.7	9.69	9.84	-30.7	24,986	-0.12%
2024/02/15	10	9.58	2.2	9.62	9.60	7.8	24,606	0.03%
2024/02/05	18.5	9.49	5	9.52	9.56	13.5	24,299	0.06%
2024/02/02	22	9.60	1	9.72	9.59	21	23,823	0.09%
2024/02/01	1	9.56	1.3	9.66	9.66	-0.3	23,581	0.00%
2024/01/31	19	9.61	0	0.00	9.62	19	23,304	0.08%
2024/01/30	28	9.74	32	9.73	9.70	-4	22,919	-0.02%
2024/01/29	8.5	9.95	7	10.00	9.95	1.5	22,333	0.01%
2024/01/26	14	9.97	24.6	10.00	9.98	-10.6	21,969	-0.05%
2024/01/25	13.2	9.92	35	9.92	10.01	-21.8	21,537	-0.10%
2024/01/24	31	9.54	15	9.55	9.51	16	20,662	0.08%
2024/01/23	4.1	9.36	30	9.29	9.42	-25.9	19,990	-0.13%
2024/01/22	72.2	9.40	0	0.00	9.30	72.2	19,421	0.37%
2024/01/19	14	9.60	4	9.61	9.56	10	18,124	0.06%
2024/01/18	72	9.65	0	0.00	9.61	72	17,379	0.41%
2024/01/17	106	9.91	0	0.00	9.78	106	16,490	0.64%	大買/鉅額交易
2024/01/16	5.7	10.28	2	10.29	10.27	3.7	14,739	0.02%
2024/01/15	10.7	10.30	5	10.35	10.33	5.7	14,582	0.04%
2024/01/12	0	0.00	13	10.29	10.32	-13	14,577	-0.09%
2024/01/11	8	10.24	0	0.00	10.34	8	14,581	0.05%
2024/01/10	4.2	10.27	0	0.00	10.28	4.2	14,453	0.03%
2024/01/09	4	10.30	0	0.00	10.31	4	14,309	0.03%
2024/01/08	14.8	10.36	0	0.00	10.32	14.8	14,150	0.10%
2024/01/05	3.2	10.46	18.7	10.49	10.48	-15.5	13,932	-0.11%
2024/01/04	1.2	10.44	3.7	10.45	10.42	-2.5	13,904	-0.02%
2024/01/03	2.1	10.45	50	10.43	10.48	-47.9	13,696	-0.35%
2024/01/02	3.6	10.38	0	0.00	10.38	3.6	13,375	0.03%
2023/12/29	2.2	10.35	10	10.35	10.36	-7.8	13,268	-0.06%
2023/12/28	5.3	10.27	17	10.30	10.31	-11.7	13,216	-0.09%
2023/12/27	0.4	10.21	0	0.00	10.22	0.4	13,606	0.00%
2023/12/26	2.1	10.22	2	10.19	10.19	0.1	13,435	0.00%
2023/12/25	3.6	10.23	1	10.21	10.21	2.6	13,409	0.02%
2023/12/22	0.5	10.23	7	10.30	10.23	-6.5	13,357	-0.05%
2023/12/21	4.6	10.17	1	10.19	10.23	3.6	13,221	0.03%
2023/12/20	5.2	10.22	0	0.00	10.21	5.2	13,119	0.04%
2023/12/19	1.1	10.20	0	0.00	10.21	1.1	13,101	0.01%
2023/12/18	11.6	10.26	101	10.26	10.25	-89.4	12,996	-0.69%	大賣/
2023/12/15	2.3	10.25	12	10.27	10.28	-9.7	12,812	-0.08%
2023/12/14	65.2	10.13	0	0.00	10.12	65.2	12,440	0.52%
2023/12/13	20.6	10.22	20	10.21	10.15	0.6	12,144	0.00%
2023/12/12	4.1	10.14	1	10.17	10.21	3.1	11,853	0.03%
2023/12/11	48.7	10.01	60	10.07	10.03	-11.3	11,763	-0.10%
2023/12/08	52.4	10.18	1	10.17	10.15	51.4	10,994	0.47%
2023/12/07	41.4	10.24	10	10.26	10.23	31.4	10,549	0.30%
2023/12/06	18.1	10.29	1	10.29	10.36	17.1	10,211	0.17%
2023/12/05	22.6	10.29	55	10.36	10.26	-32.4	10,020	-0.32%
2023/12/04	15.5	10.40	0	0.00	10.39	15.5	9,505	0.16%
2023/12/01	1.2	10.40	0.2	10.43	10.42	1	9,373	0.01%
2023/11/30	32.2	10.41	10	10.42	10.40	22.2	9,281	0.24%
2023/11/29	27	10.50	0	0.00	10.45	27	9,144	0.30%
2023/11/28	1.1	10.59	1.8	10.62	10.62	-0.7	8,462	-0.01%
2023/11/27	2.6	10.64	0.5	10.63	10.62	2.1	8,460	0.02%
2023/11/24	5.1	10.70	0	0.00	10.71	5.1	8,387	0.06%
2023/11/22	3.1	10.64	0	0.00	10.65	3.1	8,569	0.04%
2023/11/21	4.2	10.75	5	10.74	10.73	-0.8	8,549	-0.01%
2023/11/20	9.4	10.70	0	0.00	10.71	9.4	8,640	0.11%
2023/11/17	7.4	10.71	0	0.00	10.71	7.4	8,653	0.09%
2023/11/16	4.2	10.91	3	10.84	10.82	1.2	8,794	0.01%
2023/11/15	0.3	10.81	801	10.82	10.83	-800.7	9,176	-8.73%	大賣/鉅額交易
2023/11/13	3.5	10.60	0	0.00	10.59	3.5	9,602	0.04%
2023/11/10	0.2	10.61	0	0.00	10.62	0.2	9,736	0.00%
2023/11/09	2	10.68	0	0.00	10.69	2	9,899	0.02%
2023/11/08	5.3	10.73	0	0.00	10.73	5.3	10,462	0.05%
2023/11/07	0	0.00	3	10.83	10.79	-3	10,644	-0.03%
2023/11/06	2.2	10.87	0	0.00	10.87	2.2	10,785	0.02%
2023/11/02	9	10.75	0	0.00	10.74	9	11,019	0.08%
2023/11/01	0	0.00	10	10.73	10.73	-10	11,196	-0.09%
2023/10/31	10	10.67	0	0.00	10.67	10	11,364	0.09%
2023/10/30	2.3	10.74	0	0.00	10.72	2.3	11,635	0.02%
2023/10/26	5	10.62	0	0.00	10.62	5	12,729	0.04%
2023/10/24	1	10.46	0	0.00	10.51	1	13,241	0.01%
2023/10/23	2.3	10.49	0	0.00	10.46	2.3	13,469	0.02%
2023/10/20	1	10.51	2	10.60	10.55	-1	13,763	-0.01%
2023/10/19	3	10.64	0	0.00	10.65	3	13,951	0.02%
2023/10/17	2	10.86	1.3	10.86	10.86	0.7	14,164	0.00%
2023/10/16	13.3	10.83	0	0.00	10.81	13.3	14,720	0.09%
2023/10/12	0	0.00	3	10.91	10.98	-3	16,487	-0.02%
2023/10/11	2.3	10.80	0	0.00	10.75	2.3	16,693	0.01%
2023/10/06	1	10.58	1	10.66	10.70	0	16,779	0.00%
2023/10/05	1.5	10.60	2.3	10.58	10.58	-0.8	16,858	0.00%
2023/10/04	1	10.57	0	0.00	10.57	1	16,984	0.01%
2023/10/03	19	10.63	0	0.00	10.61	19	17,274	0.11%
2023/10/02	3.3	10.90	1.2	10.94	10.92	2.1	17,038	0.01%
2023/09/28	4.1	10.86	0	0.00	10.86	4.1	17,457	0.02%
2023/09/27	3.1	10.86	1	10.92	10.87	2.1	17,646	0.01%
2023/09/26	2	10.94	2	10.88	10.88	0	17,770	0.00%
2023/09/25	11.3	10.96	0	0.00	10.96	11.3	17,941	0.06%
2023/09/22	3	10.88	1	10.91	10.97	2	18,044	0.01%
2023/09/21	3	10.97	3	10.92	10.92	0	18,177	0.00%
2023/09/20	1	11.00	11	11.00	11.00	-10	18,240	-0.05%
2023/09/19	2	10.92	0	0.00	10.97	2	18,322	0.01%
2023/09/18	4.2	10.90	0	0.00	10.90	4.2	18,601	0.02%
2023/09/15	2.2	10.97	1	11.02	11.00	1.2	18,796	0.01%
2023/09/14	7	10.88	3	10.86	10.89	4	18,835	0.02%
2023/09/13	3	10.90	0	0.00	10.90	3	18,861	0.02%
2023/09/11	4.2	10.90	0	0.00	10.96	4.2	19,226	0.02%
2023/09/08	2	10.95	7	10.93	10.95	-5	19,312	-0.03%
2023/09/07	40	11.04	99	11.01	11.01	-59	19,583	-0.30%
2023/09/06	9.2	11.06	22	11.01	11.02	-12.9	19,745	-0.07%
2023/09/05	32.2	11.13	0	0.00	11.12	32.2	19,743	0.16%
2023/09/04	51.2	11.20	6	11.10	11.17	45.2	19,943	0.23%
2023/08/31	5	10.90	0	0.00	10.88	5	20,308	0.02%
2023/08/30	3	11.02	2	11.00	10.99	1	20,687	0.00%
2023/08/28	4.2	10.90	1	10.98	10.84	3.2	21,529	0.01%
2023/08/25	4.2	10.60	0	0.00	10.73	4.2	21,976	0.02%
2023/08/24	4	10.66	0	0.00	10.69	4	22,700	0.02%
2023/08/23	3.3	10.61	0	0.00	10.65	3.3	23,009	0.01%
2023/08/22	7	10.53	17.3	10.53	10.54	-10.3	23,454	-0.04%
2023/08/21	15.4	10.65	4.1	10.61	10.61	11.3	24,483	0.05%
2023/08/18	3	10.83	1	10.86	10.82	2	25,064	0.01%
2023/08/17	11.1	10.85	1	10.87	10.87	10.1	25,278	0.04%
2023/08/16	5	10.92	2	10.93	10.94	3	25,148	0.01%
2023/08/15	55.3	11.06	19.9	11.02	11.02	35.4	25,258	0.14%
2023/08/14	25.7	11.06	17	11.03	11.04	8.7	25,150	0.03%
2023/08/11	2.5	11.26	0	0.00	11.29	2.5	24,684	0.01%
2023/08/10	6.9	11.36	3	11.35	11.35	3.9	24,609	0.02%
2023/08/09	25.1	11.41	53	11.42	11.40	-27.9	24,726	-0.11%
2023/08/08	49.1	11.48	0	0.00	11.47	49.1	24,874	0.20%
2023/08/07	4.5	11.57	1	11.50	11.52	3.5	24,834	0.01%
2023/08/04	1.1	11.65	6	11.67	11.66	-4.9	24,827	-0.02%
2023/08/02	47.6	11.59	5	11.58	11.54	42.6	25,158	0.17%
2023/08/01	4.3	11.79	41	11.84	11.72	-36.7	25,170	-0.15%
2023/07/31	12	11.83	82	11.84	11.83	-70	25,129	-0.28%
2023/07/28	0.1	11.37	7	11.57	11.61	-6.9	24,479	-0.03%
2023/07/27	1.3	11.32	25	11.43	11.43	-23.7	24,109	-0.10%
2023/07/26	2.4	11.30	20	11.31	11.27	-17.6	23,981	-0.07%
2023/07/25	4.2	11.20	2	11.21	11.26	2.2	23,761	0.01%
2023/07/24	7.4	11.01	0	0.00	11.01	7.4	23,374	0.03%
2023/07/21	11.1	11.04	0	0.00	11.08	11.1	23,134	0.05%
2023/07/20	11.1	11.08	1	11.07	11.09	10.1	23,109	0.04%
2023/07/19	16.2	10.97	0	0.00	10.96	16.2	22,998	0.07%
2023/07/18	179.5	11.08	0	0.00	11.03	179.5	22,560	0.80%	大買/鉅額交易
2023/07/17	136.5	11.57	4	11.57	11.58	132.5	21,201	0.62%	大買/鉅額交易
2023/07/14	13.5	11.56	0	0.00	11.57	13.5	20,872	0.06%
2023/07/13	1.9	11.60	3	11.61	11.61	-1.1	20,708	-0.01%
2023/07/12	15.9	11.53	1	11.54	11.53	14.9	20,728	0.07%
2023/07/11	186.7	11.55	6	11.57	11.53	180.7	20,658	0.87%	大買/鉅額交易
2023/07/10	117.2	11.52	0	0.00	11.43	117.2	20,524	0.57%	大買/鉅額交易
2023/07/07	26.2	11.49	0	0.00	11.52	26.2	20,255	0.13%
2023/07/06	32.3	11.64	3	11.76	11.60	29.3	20,051	0.15%
2023/07/05	24.3	11.77	26	11.78	11.78	-1.7	19,680	-0.01%
2023/07/04	0.3	11.87	10.5	11.82	11.87	-10.2	19,471	-0.05%
2023/07/03	76.1	11.83	30	11.74	11.83	46.1	19,558	0.24%
2023/06/30	0.2	11.67	10	11.69	11.70	-9.8	19,557	-0.05%
2023/06/29	8.6	11.65	0	0.00	11.61	8.6	19,753	0.04%
2023/06/28	1.1	11.65	0	0.00	11.65	1.1	19,736	0.01%
2023/06/27	1.4	11.57	0	0.00	11.59	1.4	19,991	0.01%
2023/06/26	25.8	11.42	3	11.45	11.46	22.8	20,567	0.11%
2023/06/21	44.3	11.62	0	0.00	11.62	44.3	20,298	0.22%
2023/06/20	7.3	11.70	0	0.00	11.70	7.3	20,119	0.04%
2023/06/19	6.2	11.80	1	11.82	11.75	5.2	20,053	0.03%
2023/06/16	12.1	11.76	38	11.77	11.84	-25.9	19,951	-0.13%
2023/06/15	7.8	11.71	10	11.69	11.72	-2.2	19,924	-0.01%
2023/06/14	3.4	11.71	0	0.00	11.72	3.4	19,716	0.02%
2023/06/13	14.6	11.70	6	11.73	11.71	8.6	19,644	0.04%
2023/06/12	108.4	11.76	10	11.73	11.76	98.4	19,475	0.51%	大買/
2023/06/09	1.4	11.75	0	0.00	11.75	1.4	19,827	0.01%
2023/06/08	21.2	11.67	7	11.65	11.67	14.2	19,892	0.07%
2023/06/07	9.6	11.64	0	0.00	11.64	9.6	20,025	0.05%
2023/06/06	3.5	11.64	0	0.00	11.65	3.5	19,804	0.02%
2023/06/05	54.5	11.55	0	0.00	11.53	54.5	19,821	0.27%
2023/06/02	8.8	11.42	5	11.50	11.50	3.8	19,632	0.02%
2023/06/01	11.2	11.29	2	11.29	11.30	9.2	19,279	0.05%
2023/05/31	13.7	11.28	2	11.26	11.25	11.7	18,948	0.06%
2023/05/30	25.7	11.41	4	11.47	11.37	21.7	18,435	0.12%
2023/05/29	22.1	11.60	10	11.60	11.57	12.1	17,927	0.07%
2023/05/26	28	11.57	0	0.00	11.56	28	17,787	0.16%
2023/05/25	94.8	11.66	0	0.00	11.58	94.8	17,433	0.54%
2023/05/24	115.3	11.92	0	0.00	11.87	115.3	16,325	0.71%	大買/鉅額交易
2023/05/23	77	12.14	0	0.00	12.07	77	15,557	0.49%
2023/05/22	30.1	12.16	0	0.00	12.18	30.1	15,329	0.20%
2023/05/19	14	12.21	0	0.00	12.20	14	15,216	0.09%
2023/05/18	3	12.30	0	0.00	12.32	3	14,948	0.02%
2023/05/17	11.3	12.27	2	12.28	12.27	9.3	15,008	0.06%
2023/05/16	6	12.36	2	12.42	12.36	4	14,964	0.03%
2023/05/15	49	12.23	3	12.24	12.26	46	15,138	0.30%
2023/05/12	12	12.37	5	12.40	12.34	7	14,958	0.05%
2023/05/11	8	12.58	4.1	12.71	12.54	3.9	14,749	0.03%
2023/05/10	6.1	12.67	6	12.72	12.67	0.1	14,775	0.00%
2023/05/09	2	12.79	62	12.86	12.95	-60	14,681	-0.41%
2023/05/08	2.6	12.69	4	12.58	12.72	-1.4	14,557	-0.01%
2023/05/05	0.2	12.43	23	12.53	12.50	-22.8	14,775	-0.15%
2023/05/03	3	12.21	1	12.28	12.19	2	14,679	0.01%
2023/05/02	4.3	12.26	0	0.00	12.32	4.3	14,828	0.03%
2023/04/28	0	0.00	40	12.31	12.30	-40	14,899	-0.27%
2023/04/26	0.3	12.08	0	0.00	12.14	0.3	15,660	0.00%
2023/04/25	0	0.00	0.5	12.19	12.08	-0.5	15,774	0.00%
2023/04/24	5	12.20	0	0.00	12.20	5	16,097	0.03%
2023/04/20	1	12.25	0	0.00	12.27	1	15,957	0.01%
2023/04/19	0.3	12.31	160	12.31	12.30	-159.8	15,965	-1.00%	大賣/鉅額交易
2023/04/18	1	12.35	0	0.00	12.34	1	15,913	0.01%
2023/04/17	3	12.16	0	0.00	12.23	3	15,813	0.02%
2023/04/14	1	12.12	0.5	12.15	12.13	0.5	15,744	0.00%
2023/04/13	4.5	12.07	20	12.11	12.11	-15.5	15,687	-0.10%
2023/04/12	0	0.00	15	12.11	12.12	-15	15,657	-0.10%
2023/04/11	5	11.97	0	0.00	12.03	5	15,523	0.03%
2023/04/10	3	11.92	0	0.00	11.93	3	15,505	0.02%
2023/04/07	13	11.90	1	11.90	11.90	12	15,436	0.08%
2023/04/06	12.8	11.86	0	0.00	11.84	12.8	15,345	0.08%
2023/03/31	15	11.95	2	11.90	11.95	13	15,078	0.09%
2023/03/30	20.3	11.83	1	11.82	11.85	19.3	14,859	0.13%
2023/03/29	47	11.95	0	0.00	11.86	47	14,517	0.32%
2023/03/28	91	11.84	4	11.85	11.86	87	14,347	0.61%
2023/03/27	58	11.92	4	12.02	11.93	54	14,018	0.39%
2023/03/23	2.2	12.06	0	0.00	12.12	2.2	13,309	0.02%
2023/03/22	2.2	12.06	6	12.15	12.12	-3.8	13,217	-0.03%
2023/03/21	11	12.03	1	12.08	12.04	10	13,123	0.08%
2023/03/20	8	12.06	0	0.00	12.04	8	13,020	0.06%
2023/03/17	0.2	12.13	5	12.08	12.14	-4.8	12,940	-0.04%
2023/03/15	2	12.01	4	12.02	12.03	-2	12,846	-0.02%
2023/03/14	37.1	11.98	4	11.95	11.93	33.1	12,770	0.26%
2023/03/13	32	12.02	0	0.00	12.10	32	12,273	0.26%
2023/03/10	32	12.10	0	0.00	12.09	32	12,120	0.26%
2023/03/09	1	12.36	3	12.33	12.33	-2	11,786	-0.02%
2023/03/08	12.1	12.36	2	12.35	12.33	10.1	11,706	0.09%
2023/03/07	13	12.52	1	12.47	12.58	12	11,613	0.10%
2023/03/06	12.2	12.35	2	12.39	12.41	10.2	11,431	0.09%
2023/03/03	18	12.32	12	12.32	12.36	6	11,230	0.05%
2023/03/02	2	12.11	40	12.29	12.26	-38	11,086	-0.34%
2023/03/01	18.5	11.99	6	12.04	12.12	12.5	10,944	0.11%
2023/02/24	26	12.14	10	12.14	12.10	16	10,685	0.15%
2023/02/23	12	12.29	20	12.28	12.26	-8	10,369	-0.08%
2023/02/22	6.1	12.26	3	12.28	12.31	3.1	10,236	0.03%
2023/02/21	0	0.00	2	12.34	12.36	-2	10,102	-0.02%
2023/02/20	5	12.05	2	12.24	12.26	3	9,909	0.03%
2023/02/17	6	12.08	0	0.00	12.10	6	9,801	0.06%
2023/02/16	2	12.16	0	0.00	12.16	2	9,810	0.02%
2023/02/15	5	12.11	0	0.00	12.10	5	9,778	0.05%
2023/02/14	0.1	12.20	0	0.00	12.22	0.1	9,616	0.00%
2023/02/13	3	12.11	14	12.23	12.20	-11	9,536	-0.12%
2023/02/10	0.1	12.14	42	12.13	12.14	-42	9,252	-0.45%
2023/02/09	31	12.13	0	0.00	12.15	31	9,241	0.34%
2023/02/08	1	12.03	0	0.00	12.09	1	9,216	0.01%
2023/02/07	2	11.97	0	0.00	12.02	2	9,107	0.02%
2023/02/06	122.1	11.91	1	11.92	11.92	121.1	9,071	1.33%	大買/鉅額交易
2023/02/03	11.1	12.10	0	0.00	12.03	11.1	8,865	0.12%
2023/02/02	10.1	12.31	0	0.00	12.34	10.1	8,609	0.12%
2023/02/01	2	12.32	0	0.00	12.37	2	8,491	0.02%
2023/01/31	15	12.40	0	0.00	12.34	15	8,383	0.18%
2023/01/30	6	12.66	0	0.00	12.59	6	8,189	0.07%
2023/01/17	90	12.47	2	12.51	12.40	88	8,088	1.09%
2023/01/16	2.3	12.78	0	0.00	12.85	2.3	7,767	0.03%
2023/01/13	18	12.69	10	12.65	12.72	8	7,383	0.11%
2023/01/12	40	12.66	3	12.66	12.62	37	7,229	0.51%
2023/01/11	12	12.58	8	12.60	12.62	4	6,834	0.06%
2023/01/10	0.1	12.55	0	0.00	12.56	0.1	6,800	0.00%
2023/01/09	2	12.58	0	0.00	12.59	2	6,784	0.03%
2023/01/06	5	12.54	0	0.00	12.50	5	6,695	0.07%
2023/01/05	63	12.51	30	12.49	12.50	33	6,681	0.49%
2023/01/04	2.1	12.29	14	12.29	12.29	-11.9	6,626	-0.18%
2023/01/03	2	11.82	6	12.04	12.06	-4	6,639	-0.06%
2022/12/29	0	0.00	10	11.92	11.94	-10	6,625	-0.15%
2022/12/28	0	0.00	3	11.99	12.03	-3	6,662	-0.05%
2022/12/27	1	11.88	0	0.00	11.91	1	6,599	0.02%
2022/12/26	3	11.83	40	11.84	11.86	-37	6,715	-0.55%
2022/12/21	2	11.70	0	0.00	11.73	2	7,230	0.03%
2022/12/20	4	11.78	4	11.80	11.71	0	7,459	0.00%
2022/12/19	7	11.92	5	12.02	11.90	2	7,568	0.03%
2022/12/16	0	0.00	6	11.97	12.00	-6	7,542	-0.08%
2022/12/15	1	11.86	0	0.00	11.86	1	7,533	0.01%
2022/12/13	2	11.91	2	11.95	11.89	0	7,578	0.00%
2022/12/12	2	11.90	2	11.98	11.94	0	7,645	0.00%
2022/12/08	4	11.66	2	11.74	11.73	2	7,598	0.03%
2022/12/07	0	0.00	6	11.82	11.86	-6	7,645	-0.08%
2022/12/06	0	0.00	3	11.76	11.75	-3	7,709	-0.04%
2022/12/05	5	11.70	0	0.00	11.74	5	7,712	0.06%
2022/12/02	4	11.50	0	0.00	11.49	4	7,718	0.05%
2022/12/01	6	11.75	0	0.00	11.70	6	7,686	0.08%
2022/11/29	0	0.00	20	11.50	11.57	-20	7,673	-0.26%
2022/11/28	6	11.15	0	0.00	11.18	6	7,528	0.08%
2022/11/25	4	11.23	0	0.00	11.28	4	7,539	0.05%
2022/11/23	2	11.12	0	0.00	11.17	2	7,709	0.03%
2022/11/21	6	11.04	0	0.00	11.00	6	7,883	0.08%
2022/11/17	4	11.12	3	11.05	11.07	1	8,127	0.01%
2022/11/16	0	0.00	5	11.26	11.20	-5	8,159	-0.06%
2022/11/15	0	0.00	3	11.22	11.25	-3	8,186	-0.04%
2022/11/14	2	10.81	0	0.00	11.03	2	8,173	0.02%
2022/11/11	0	0.00	2	10.65	10.72	-2	8,222	-0.02%
2022/11/10	4	10.41	0	0.00	10.40	4	8,194	0.05%
2022/11/09	2	10.67	0	0.00	10.58	2	8,278	0.02%
2022/11/08	0.1	10.60	0	0.00	10.56	0.1	8,434	0.00%
2022/11/07	2	10.57	0	0.00	10.66	2	8,473	0.02%
2022/11/04	0	0.00	2	10.36	10.43	-2	8,515	-0.02%
2022/11/03	4	10.04	0	0.00	10.09	4	8,790	0.05%
2022/11/01	7	9.85	0	0.00	9.93	7	8,975	0.08%
2022/10/31	9	10.03	0	0.00	9.99	9	8,936	0.10%
2022/10/28	4	10.28	0	0.00	10.17	4	8,764	0.05%
2022/10/25	4	10.38	5	10.36	10.45	-1	9,916	-0.01%
2022/10/24	4.1	10.76	0	0.00	10.59	4.1	10,078	0.04%
2022/10/17	9	10.74	0	0.00	10.75	9	10,568	0.09%
2022/10/14	1	10.84	0	0.00	10.85	1	10,621	0.01%
2022/10/12	3	10.63	0	0.00	10.61	3	10,760	0.03%
2022/10/11	10.5	10.82	1	10.82	10.77	9.5	11,044	0.09%
2022/10/03	7	10.91	0	0.00	10.88	7	12,499	0.06%
2022/09/30	1.5	10.91	0	0.00	10.95	1.5	12,489	0.01%
2022/09/29	12	11.14	0	0.00	11.03	12	12,435	0.10%
2022/09/28	5	11.15	0	0.00	11.13	5	12,468	0.04%
2022/09/27	9	11.33	0	0.00	11.35	9	12,407	0.07%
2022/09/26	9	11.52	0	0.00	11.48	9	12,167	0.07%
2022/09/23	0	0.00	5	11.66	11.66	-5	12,028	-0.04%
2022/09/22	13	11.60	0	0.00	11.61	13	12,026	0.11%
2022/09/21	13	11.71	0	0.00	11.73	13	11,937	0.11%
2022/09/19	15	11.81	10	11.80	11.81	5	11,861	0.04%
2022/09/15	5	12.02	0	0.00	12.00	5	11,729	0.04%
2022/09/14	3	11.90	0	0.00	11.91	3	11,692	0.03%
2022/09/13	51	11.91	0	0.00	12.02	51	11,617	0.44%
2022/09/12	6	11.84	0	0.00	11.85	6	11,526	0.05%
2022/09/06	2	11.78	0	0.00	11.79	2	11,539	0.02%
2022/09/05	3	11.70	0	0.00	11.71	3	11,481	0.03%
2022/09/02	2	11.70	0	0.00	11.70	2	11,426	0.02%
2022/09/01	2	11.71	0	0.00	11.77	2	11,381	0.02%
2022/08/31	6	11.70	0	0.00	11.79	6	11,269	0.05%
2022/08/30	4	11.71	0	0.00	11.74	4	11,200	0.04%
2022/08/29	5	11.70	2	11.73	11.71	3	11,080	0.03%
2022/08/26	3	11.75	0	0.00	11.77	3	10,994	0.03%
2022/08/24	9.6	11.61	0	0.00	11.59	9.6	10,836	0.09%
2022/08/23	1	11.69	0	0.00	11.76	1	10,536	0.01%
2022/08/22	2	11.80	5	11.80	11.78	-3	10,504	-0.03%
2022/08/19	2	11.65	0	0.00	11.74	2	10,388	0.02%
2022/08/18	2.7	11.68	0	0.00	11.68	2.7	10,282	0.03%
2022/08/16	2	11.67	0	0.00	11.66	2	9,986	0.02%
2022/08/15	4	11.73	10	11.81	11.70	-6	9,899	-0.06%
2022/08/12	0.1	11.67	42	11.72	11.77	-41.9	9,756	-0.43%
2022/08/11	2	11.56	0	0.00	11.61	2	9,740	0.02%
2022/08/10	5	11.55	0	0.00	11.52	5	9,594	0.05%
2022/08/09	1	11.69	0	0.00	11.74	1	9,250	0.01%
2022/08/08	7	11.68	0	0.00	11.71	7	9,094	0.08%
2022/08/04	2	11.51	0	0.00	11.52	2	8,815	0.02%
2022/08/03	8	11.47	0	0.00	11.49	8	8,718	0.09%
2022/08/02	24	11.54	25	11.55	11.53	-1	8,566	-0.01%
2022/08/01	16	11.79	5	11.87	11.77	11	8,121	0.14%
2022/07/29	7	11.89	0	0.00	11.90	7	7,619	0.09%
2022/07/28	17	11.99	1	12.01	12.01	16	7,362	0.22%
2022/07/27	11	11.98	0	0.00	11.99	11	7,317	0.15%
2022/07/26	2	11.93	21	12.03	12.02	-19	7,439	-0.26%
2022/07/25	4	11.91	0	0.00	11.89	4	7,444	0.05%
2022/07/22	22.1	11.95	12	11.94	11.91	10.1	7,391	0.14%
2022/07/21	2	12.05	40	12.05	12.05	-38	6,984	-0.54%
2022/07/20	6	12.15	3	12.15	12.13	3	6,933	0.04%
2022/07/19	7	12.09	1	12.18	12.08	6	6,979	0.09%
2022/07/18	26.3	12.09	0	0.00	12.16	26.3	6,919	0.38%
2022/07/15	132.2	13.01	3	12.97	13.00	129.2	6,696	1.93%	大買/鉅額交易
2022/07/14	15.5	13.05	0	0.00	13.04	15.5	5,901	0.26%
2022/07/13	2	13.29	0	0.00	13.22	2	5,661	0.04%
2022/07/12	1	13.29	0	0.00	13.28	1	5,470	0.02%
2022/07/11	38.1	13.36	0	0.00	13.25	38.1	5,395	0.71%
2022/07/07	5.3	13.37	0	0.00	13.37	5.3	5,142	0.10%
2022/07/06	6	13.36	0	0.00	13.31	6	5,188	0.12%
2022/07/05	12	13.65	1	13.65	13.58	11	5,133	0.21%
2022/07/04	1	13.46	1	13.46	13.47	0	5,217	0.00%
2022/06/30	0	0.00	5	13.52	13.59	-5	6,109	-0.08%
2022/06/29	0	0.00	1	13.57	13.53	-1	6,114	-0.02%
2022/06/27	10	13.38	0	0.00	13.38	10	6,320	0.16%
2022/06/20	2	13.19	0	0.00	13.20	2	6,705	0.03%
2022/06/17	2	13.20	0	0.00	13.26	2	6,817	0.03%
2022/06/16	1	13.48	0	0.00	13.34	1	6,919	0.01%
2022/06/14	0	0.00	1	13.48	13.50	-1	7,364	-0.01%
2022/06/13	10	13.60	1	13.65	13.57	9	8,146	0.11%
2022/06/09	1	13.84	0	0.00	13.83	1	9,719	0.01%
2022/06/08	2	13.79	11	13.79	13.80	-9	10,272	-0.09%
2022/06/06	1	13.76	0	0.00	13.77	1	10,901	0.01%
2022/06/01	0	0.00	1	13.78	13.83	-1	11,357	-0.01%
2022/05/30	1	13.66	0	0.00	13.66	1	11,501	0.01%
2022/05/27	10	13.77	10	13.87	13.77	0	11,573	0.00%
2022/05/26	10	13.75	1	13.84	13.76	9	11,698	0.08%
2022/05/25	1	13.82	0	0.00	13.80	1	11,941	0.01%
2022/05/20	0	0.00	10	13.92	13.88	-10	12,357	-0.08%
2022/05/12	2	13.39	0	0.00	13.32	2	12,789	0.02%
2022/05/10	1	13.34	0	0.00	13.48	1	13,399	0.01%
2022/05/09	2	13.51	0	0.00	13.51	2	13,472	0.01%
2022/05/06	10	13.80	0	0.00	13.70	10	13,456	0.07%
2022/05/03	0	0.00	12	14.08	14.13	-12	13,606	-0.09%
2022/04/22	1	13.73	0	0.00	13.88	1	14,452	0.01%
2022/04/21	11	13.90	0	0.00	13.88	11	14,428	0.08%
2022/04/19	2	14.21	2	14.30	14.30	0	14,364	0.00%
2022/04/18	0	0.00	3	14.18	14.15	-3	14,371	-0.02%
2022/04/15	0	0.00	1	14.21	14.23	-1	14,390	-0.01%
2022/04/08	0	0.00	8	14.26	14.40	-8	14,777	-0.05%
2022/04/07	6	14.19	1	14.41	14.13	5	14,617	0.03%
2022/04/06	0	0.00	12	14.14	14.41	-12	14,510	-0.08%
2022/03/31	0	0.00	7	13.97	13.95	-7	13,889	-0.05%
2022/03/30	0	0.00	30	13.83	13.86	-30	14,027	-0.21%
2022/03/29	1	13.77	0	0.00	13.77	1	14,293	0.01%
2022/03/28	0	0.00	1	13.60	13.76	-1	14,313	-0.01%
2022/03/25	2	13.71	9	13.80	13.66	-7	14,277	-0.05%
2022/03/24	1.1	13.69	1	13.75	13.78	0.1	14,340	0.00%
2022/03/23	4	13.78	5	13.76	13.75	-1	14,461	-0.01%
2022/03/22	0	0.00	31	13.53	13.70	-31	14,416	-0.22%
2022/03/21	16	13.52	10	13.58	13.42	6	14,346	0.04%
2022/03/18	1	13.26	10	13.38	13.42	-9	14,375	-0.06%
2022/03/17	3	13.15	86	13.04	13.23	-83	14,292	-0.58%
2022/03/16	38	12.35	0	0.00	12.40	38	14,031	0.27%
2022/03/15	42.9	12.61	10	12.76	12.49	32.9	13,556	0.24%
2022/03/14	36.5	13.22	1	13.36	13.18	35.5	12,540	0.28%
2022/03/11	15.5	13.47	0	0.00	13.44	15.5	12,094	0.13%
2022/03/10	6	13.78	0	0.00	13.78	6	11,716	0.05%
2022/03/09	19.1	13.64	1	13.77	13.51	18.1	11,861	0.15%
2022/03/08	19	13.84	0	0.00	13.78	19	11,465	0.17%
2022/03/07	6	13.92	0	0.00	14.00	6	11,240	0.05%
2022/03/04	14	14.04	0	0.00	14.04	14	11,209	0.12%
2022/03/02	1	14.02	0	0.00	14.04	1	11,266	0.01%
2022/03/01	12	14.10	0	0.00	14.08	12	11,237	0.11%
2022/02/24	4	14.14	0	0.00	14.12	4	10,998	0.04%
2022/02/22	28.2	14.22	0	0.00	14.22	28.2	10,972	0.26%
2022/02/21	5	14.39	0	0.00	14.36	5	10,967	0.05%
2022/02/18	0	0.00	3	14.37	14.39	-3	11,026	-0.03%
2022/02/17	4	14.30	0	0.00	14.31	4	11,133	0.04%
2022/02/15	12	14.42	0	0.00	14.21	12	11,559	0.10%
2022/02/14	1	14.60	1	14.62	14.52	0	11,754	0.00%
2022/02/11	1	14.85	302	14.84	14.79	-301	12,334	-2.44%	大賣/鉅額交易
2022/02/10	0	0.00	10	14.55	14.58	-10	12,617	-0.08%
2022/02/08	5	14.21	0	0.00	14.16	5	13,721	0.04%
2022/02/07	3	14.19	0	0.00	14.17	3	14,094	0.02%
2022/01/25	5	14.28	1	14.34	14.24	4	14,722	0.03%
2022/01/24	0	0.00	10	14.40	14.43	-10	14,831	-0.07%
2022/01/21	12	14.28	10	14.29	14.29	2	14,878	0.01%
2022/01/20	3	14.28	2	14.32	14.31	1	14,839	0.01%
2022/01/18	12.5	13.97	0	0.00	13.97	12.5	15,011	0.08%
2022/01/17	7.1	14.19	1	14.13	14.13	6.1	14,704	0.04%
2022/01/14	12.1	14.26	0	0.00	14.28	12.1	14,427	0.08%
2022/01/13	0.1	14.43	13	14.44	14.40	-12.9	14,360	-0.09%
2022/01/12	1.1	14.42	10	14.47	14.41	-8.9	14,286	-0.06%
2022/01/11	2.3	14.47	0	0.00	14.40	2.3	14,247	0.02%
2022/01/10	0.1	14.20	0	0.00	14.25	0.1	14,082	0.00%
2022/01/06	2	14.12	0	0.00	14.12	2	14,133	0.01%
2022/01/05	10	14.23	0	0.00	14.22	10	13,900	0.07%
2022/01/04	0	0.00	4	14.44	14.51	-4	13,667	-0.03%
2022/01/03	0	0.00	10	14.37	14.40	-10	13,622	-0.07%
2021/12/29	5	14.36	4	14.33	14.33	1	13,811	0.01%
2021/12/28	3	14.50	13	14.53	14.47	-10	13,763	-0.07%
2021/12/24	8	14.56	14	14.49	14.54	-6	13,736	-0.04%
2021/12/23	0	0.00	5	14.31	14.45	-5	13,484	-0.04%
2021/12/20	17	14.18	0	0.00	14.08	17	13,337	0.13%
2021/12/16	0	0.00	10	14.20	14.23	-10	13,276	-0.08%
2021/12/15	0	0.00	1	14.14	14.14	-1	13,338	-0.01%
2021/12/14	20	14.02	0	0.00	13.99	20	13,480	0.15%
2021/12/13	10	14.27	0	0.00	14.33	10	13,795	0.07%
2021/12/10	11	14.26	2	14.37	14.28	9	13,882	0.06%
2021/12/09	2	14.27	1	14.16	14.29	1	13,811	0.01%
2021/12/06	2	14.00	0	0.00	14.01	2	13,558	0.01%
2021/12/03	1	13.82	10	13.85	14.06	-9	13,478	-0.07%
2021/11/30	11	13.65	0	0.00	13.60	11	13,596	0.08%
2021/11/29	5	13.60	0	0.00	13.65	5	13,593	0.04%
2021/11/26	7	13.81	0	0.00	13.69	7	13,697	0.05%
2021/11/25	1	13.87	1	13.87	13.90	0	13,593	0.00%
2021/11/24	1	13.78	0	0.00	13.79	1	13,588	0.01%
2021/11/23	2	13.65	12.2	13.68	13.73	-10.2	13,550	-0.07%
2021/11/19	3	13.64	3	13.64	13.64	0	13,549	0.00%
2021/11/18	1.1	13.68	1	13.78	13.69	0.1	13,445	0.00%
2021/11/17	12	13.76	0	0.00	13.76	12	13,389	0.09%
2021/11/16	5	13.75	1.6	13.75	13.74	3.4	13,504	0.03%
2021/11/15	11	13.75	1	13.73	13.71	10	13,455	0.07%
2021/11/12	20	13.96	10	14.00	13.91	10	13,157	0.08%
2021/11/11	1	13.76	0	0.00	13.81	1	12,962	0.01%
2021/11/10	31.7	13.43	0	0.00	13.40	31.7	12,650	0.25%
2021/11/09	25	13.61	5	13.59	13.57	20	12,007	0.17%
2021/11/08	42.4	13.70	5	13.70	13.71	37.4	11,286	0.33%
2021/11/05	33.4	13.88	0	0.00	13.86	33.4	10,669	0.31%
2021/11/04	12	13.96	0	0.00	13.94	12	10,204	0.12%
2021/11/03	32	14.01	0	0.00	14.01	32	10,097	0.32%
2021/11/02	20.6	14.01	0	0.00	14.01	20.6	10,082	0.20%
2021/11/01	0	14.05	0	0.00	14.10	0	9,851	0.00%
2021/10/29	2	14.12	0	0.00	14.13	2	9,887	0.02%
2021/10/28	40	14.21	0	0.00	14.21	40	9,781	0.41%
2021/10/27	0	14.21	0	0.00	14.23	0	9,915	0.00%
2021/10/26	10	14.37	0	0.00	14.29	10	9,910	0.10%
2021/10/25	0	0.00	6	14.54	14.53	-6	9,873	-0.06%
2021/10/20	10	14.48	0	0.00	14.49	10	11,077	0.09%
2021/10/19	0	0.00	10	14.55	14.54	-10	11,260	-0.09%
2021/10/15	12	14.40	2	14.43	14.46	10	11,664	0.09%
2021/10/14	0	0.00	4	14.59	14.60	-4	12,293	-0.03%
2021/10/08	14	14.84	41	14.71	14.69	-27	14,558	-0.19%
2021/10/06	5	14.57	1	14.72	14.75	4	15,111	0.03%
2021/10/05	0	0.00	6	14.47	14.56	-6	15,488	-0.04%
2021/10/01	9	14.50	0	0.00	14.48	9	16,396	0.05%
2021/09/30	2	14.58	0	0.00	14.61	2	16,844	0.01%
2021/09/28	0	0.00	18	14.57	14.64	-18	17,942	-0.10%
2021/09/27	10	14.40	0	0.00	14.35	10	17,971	0.06%
2021/09/24	2	14.58	0	0.00	14.57	2	17,973	0.01%
2021/09/23	0	0.00	10	14.72	14.53	-10	18,139	-0.06%
2021/09/22	3.3	14.00	11	13.98	14.12	-7.7	18,032	-0.04%
2021/09/17	3	14.25	0	0.00	14.18	3	17,974	0.02%
2021/09/16	15.4	14.52	10	14.23	14.24	5.4	17,831	0.03%
2021/09/15	1	14.75	25	14.82	14.73	-24	17,376	-0.14%
2021/09/13	0	0.00	3	15.07	15.07	-3	17,369	-0.02%
2021/09/10	0	0.00	2	14.99	15.00	-2	17,530	-0.01%
2021/09/08	2	15.02	0	0.00	14.98	2	18,058	0.01%
2021/09/07	1	14.99	0	0.00	14.93	1	18,082	0.01%
2021/09/06	4	15.08	2	15.10	14.99	2	18,204	0.01%
2021/09/03	4	15.04	25	15.00	15.06	-21	18,007	-0.12%
2021/09/01	0	0.00	17	14.70	14.73	-17	17,522	-0.10%
2021/08/31	0	0.00	10	14.45	14.47	-10	17,345	-0.06%
2021/08/27	0	0.00	5	14.43	14.42	-5	17,252	-0.03%
2021/08/26	0.3	14.45	0	0.00	14.43	0.3	17,241	0.00%
2021/08/25	3	14.39	0	0.00	14.43	3	17,183	0.02%
2021/08/24	0	0.00	23	14.28	14.29	-23	17,194	-0.13%
2021/08/23	3.2	14.10	6	14.14	14.20	-2.8	17,173	-0.02%
2021/08/20	5.4	13.91	0	0.00	13.86	5.4	17,067	0.03%
2021/08/19	1	14.02	0	0.00	14.01	1	16,856	0.01%
2021/08/18	0.2	14.00	0	0.00	14.20	0.2	16,788	0.00%
2021/08/17	1	14.19	0	0.00	14.12	1	16,728	0.01%
2021/08/16	1	14.24	0	0.00	14.30	1	16,678	0.01%
2021/08/13	1.3	14.30	6	14.31	14.30	-4.7	16,582	-0.03%
2021/08/12	0	0.00	2	14.32	14.36	-2	16,536	-0.01%
2021/08/11	9	14.34	18	14.29	14.34	-9	16,466	-0.05%
2021/08/10	2	14.00	3	14.11	14.09	-1	16,299	-0.01%
2021/08/09	19	13.98	0	0.00	14.08	19	16,292	0.12%
2021/08/06	15.2	13.89	1	13.90	13.89	14.2	16,026	0.09%
2021/08/05	38	14.01	0	0.00	13.96	38	15,823	0.24%
2021/08/04	2	14.03	3	13.98	14.03	-1	15,823	-0.01%
2021/08/03	22	14.02	0	0.00	13.96	22	15,715	0.14%
2021/08/02	28.2	13.85	0.4	14.00	14.05	27.8	15,530	0.18%
2021/07/30	42.4	13.95	0	0.00	13.92	42.4	15,385	0.28%
2021/07/29	5	14.12	6	14.05	14.05	-1	15,241	-0.01%
2021/07/28	53	13.91	0	0.00	13.88	53	15,073	0.35%
2021/07/27	14.2	14.17	7	14.20	14.15	7.2	14,771	0.05%
2021/07/26	22.2	14.30	6	14.38	14.26	16.2	14,884	0.11%
2021/07/23	32	14.55	0	0.00	14.50	32	14,482	0.22%
2021/07/22	5	14.55	10	14.58	14.61	-5	14,626	-0.03%
2021/07/21	9.2	14.47	8	14.42	14.42	1.2	14,896	0.01%
2021/07/20	88.4	14.56	0	0.00	14.49	88.4	14,776	0.60%
2021/07/19	83.6	14.80	0	0.00	14.76	83.6	14,050	0.59%
2021/07/16	48.2	14.92	20	14.92	14.92	28.2	13,439	0.21%
2021/07/15	4	15.40	10	15.52	15.59	-6	12,665	-0.05%
2021/07/14	14	15.40	0	0.00	15.42	14	12,176	0.11%
2021/07/13	7	15.43	0	0.00	15.45	7	11,740	0.06%
2021/07/12	24	15.48	2	15.53	15.48	22	11,418	0.19%
2021/07/09	35.2	15.40	0	0.00	15.44	35.2	11,013	0.32%
2021/07/08	16.2	15.58	0	0.00	15.56	16.2	10,590	0.15%
2021/07/07	33	15.62	0	0.00	15.61	33	10,149	0.33%
2021/07/06	59.4	15.68	0	0.00	15.70	59.4	9,772	0.61%
2021/07/05	24.3	15.80	18	15.87	15.80	6.3	9,266	0.07%
2021/07/02	6	15.63	1	15.62	15.61	5	8,694	0.06%
2021/07/01	7	15.62	0	0.00	15.64	7	8,655	0.08%
2021/06/30	1	15.67	0	0.00	15.68	1	8,582	0.01%
2021/06/29	5	15.75	0	0.00	15.71	5	8,411	0.06%
2021/06/28	3	15.80	0	0.00	15.81	3	8,372	0.04%
2021/06/23	5	15.58	7	15.62	15.68	-2	8,635	-0.02%
2021/06/21	7.4	15.46	0	0.00	15.51	7.4	9,068	0.08%
2021/06/18	7.5	15.63	7	15.69	15.63	0.5	9,032	0.01%
2021/06/17	5.2	15.75	0	0.00	15.71	5.2	8,735	0.06%
2021/06/16	2.2	15.86	3	15.87	15.87	-0.8	8,671	-0.01%
2021/06/15	3	15.91	4	15.94	15.94	-1	8,646	-0.01%
2021/06/10	0	0.00	1	16.01	16.01	-1	8,643	-0.01%
2021/06/08	3.2	16.00	0	0.00	16.00	3.2	8,964	0.04%
2021/06/07	1.2	16.06	1	16.05	16.03	0.2	9,122	0.00%
2021/06/04	1	16.01	0	0.00	16.05	1	9,173	0.01%
2021/06/03	2	16.10	0	0.00	16.09	2	9,279	0.02%
2021/06/02	1	16.08	0	0.00	16.09	1	9,425	0.01%
2021/05/31	7	16.20	0	0.00	16.13	7	9,838	0.07%
2021/05/28	1.2	16.21	0	0.00	16.18	1.2	9,901	0.01%
2021/05/27	0.2	16.11	0	0.00	16.11	0.2	10,111	0.00%
2021/05/24	0.2	16.03	0	0.00	16.00	0.2	11,271	0.00%
2021/05/21	0	0.00	2	16.02	16.02	-2	11,513	-0.02%
2021/05/19	1	16.04	0	0.00	16.04	1	12,215	0.01%
2021/05/17	1	15.92	0	0.00	15.92	1	13,371	0.01%
2021/05/13	0	0.00	5	15.95	15.92	-5	15,549	-0.03%
2021/05/12	0	0.00	16	15.97	16.00	-16	15,681	-0.10%
2021/05/11	18	15.99	1	16.01	16.02	17	15,626	0.11%
2021/05/10	2	16.16	0	0.00	16.10	2	15,716	0.01%
2021/05/07	1	16.18	3	16.15	16.20	-2	15,915	-0.01%
2021/05/06	1	15.99	0	0.00	15.99	1	16,055	0.01%
2021/05/05	1	15.97	0	0.00	15.98	1	16,239	0.01%
2021/05/04	1	15.85	0	0.00	15.87	1	16,403	0.01%
2021/05/03	61	15.87	0	0.00	15.85	61	16,525	0.37%
2021/04/29	10	16.09	0	0.00	16.08	10	16,336	0.06%
2021/04/28	9	16.01	0	0.00	15.99	9	16,448	0.05%
2021/04/27	17	16.13	0	0.00	16.05	17	16,315	0.10%
2021/04/26	11	16.18	1	16.21	16.18	10	16,129	0.06%
2021/04/23	2	16.23	0	0.00	16.23	2	16,163	0.01%
2021/04/22	13	16.24	30	16.23	16.22	-17	16,338	-0.10%
2021/04/21	28	16.29	0	0.00	16.30	28	16,404	0.17%
2021/04/16	3	16.30	2	16.32	16.34	1	17,010	0.01%
2021/04/15	1	16.25	0	0.00	16.28	1	17,281	0.01%
2021/04/14	1	16.25	5	16.27	16.31	-4	17,530	-0.02%
2021/04/12	1	16.32	2	16.27	16.27	-1	18,051	-0.01%
2021/04/09	2	16.35	6.5	16.39	16.35	-4.5	18,299	-0.02%
2021/04/08	2	16.40	2	16.43	16.41	0	18,583	0.00%
2021/04/07	7	16.40	0	0.00	16.41	7	18,945	0.04%
2021/04/06	6	16.46	6	16.47	16.47	0	19,237	0.00%
2021/04/01	1	16.31	0	0.00	16.32	1	19,626	0.01%
2021/03/31	11	16.31	0.1	16.40	16.28	10.9	20,059	0.05%
2021/03/30	4	16.35	4	16.35	16.40	0	20,432	0.00%
2021/03/29	0	0.00	7	16.27	16.18	-7	20,561	-0.03%
2021/03/26	3	16.00	7	16.00	16.03	-4	20,825	-0.02%
2021/03/25	9	15.81	0	0.00	15.81	9	21,351	0.04%
2021/03/24	26	15.97	2	16.15	15.90	24	21,444	0.11%
2021/03/23	19	16.12	1	16.30	16.12	18	21,213	0.08%
2021/03/22	40	16.25	10	16.24	16.24	30	21,359	0.14%
2021/03/19	11	16.16	0	0.00	16.11	11	21,958	0.05%
2021/03/18	16.1	16.20	26	16.22	16.25	-9.9	22,274	-0.04%
2021/03/17	7	16.15	26	16.13	16.13	-19	22,893	-0.08%
2021/03/15	0	0.00	3	16.11	16.11	-3	24,398	-0.01%
2021/03/12	1	16.00	1	16.09	16.09	0	25,142	0.00%
2021/03/11	14	15.88	21	16.01	16.02	-7	25,824	-0.03%
2021/03/10	2	15.84	5	15.78	15.80	-3	26,553	-0.01%
2021/03/09	13	15.76	0	0.00	15.78	13	27,886	0.05%
2021/03/08	5	15.75	0	0.00	15.74	5	29,080	0.02%
2021/03/05	26	15.63	0	0.00	15.72	26	30,378	0.09%
2021/03/04	24	15.76	0	0.00	15.71	24	31,200	0.08%
2021/03/03	3	15.82	0	0.00	15.87	3	32,520	0.01%
2021/03/02	33	15.72	0	0.00	15.68	33	34,800	0.09%
2021/02/26	9	15.74	7	15.75	15.72	2	36,660	0.01%
2021/02/25	10	15.83	0	0.00	15.90	10	37,418	0.03%
2021/02/24	13	15.86	1	15.96	15.81	12	39,726	0.03%
2021/02/23	19	15.94	12	15.91	15.95	7	41,184	0.02%
2021/02/22	7	15.96	17	15.96	15.98	-10	45,206	-0.02%
2021/02/19	29	15.67	11	15.69	15.73	18	50,089	0.04%
2021/02/18	55	16.03	0	0.00	15.89	55	55,747	0.10%
2021/02/17	38	15.76	13	15.59	15.94	25	60,989	0.04%
2021/02/05	39	15.14	50	15.10	15.11	-11	72,664	-0.02%
2021/02/04	153.5	15.38	0	0.00	15.26	153.5	72,754	0.21%	大買/鉅額交易