中華 (2204)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 中華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華

(2204)

可現股當沖

股價
125.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,232張
產業
上市汽車類股▲0.85%
315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

中華 (2204)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/06/07	1	125.00	3	125.50	125.50	-2	3,932	-0.05%
2024/06/05	2.2	125.61	25	126.88	125.00	-22.8	4,001	-0.57%
2024/06/04	2	127.75	6	128.83	127.50	-4	4,058	-0.10%
2024/06/03	26.4	130.03	7	129.14	129.00	19.4	4,120	0.47%
2024/05/31	28.2	128.90	21.9	130.23	132.00	6.3	4,142	0.15%
2024/05/30	2.1	125.52	0	0.00	125.50	2.1	4,051	0.05%
2024/05/29	0.2	128.00	4	128.13	127.50	-3.9	4,113	-0.09%
2024/05/28	9.5	127.92	0	0.00	127.50	9.5	4,140	0.23%
2024/05/27	14.1	127.75	6	125.92	127.50	8.1	4,145	0.20%
2024/05/24	0	0.00	2	123.75	124.00	-2	4,097	-0.05%
2024/05/23	9	120.06	25	120.18	119.50	-16	4,087	-0.39%
2024/05/22	8	122.69	3	121.00	121.50	5	4,056	0.12%
2024/05/21	28.1	119.41	10	118.30	119.00	18.1	4,037	0.45%
2024/05/20	28.6	124.45	6	121.67	121.50	22.6	3,957	0.57%
2024/05/17	2.1	127.98	0	0.00	128.50	2.1	3,842	0.05%
2024/05/16	3.2	133.83	19	134.39	131.00	-15.8	3,804	-0.42%
2024/05/15	19	136.13	14	136.86	135.00	5	3,852	0.13%
2024/05/14	2.1	133.05	0	0.00	132.50	2.1	3,844	0.05%
2024/05/13	8	135.50	6	136.67	134.50	2	3,856	0.05%
2024/05/10	3.1	134.52	3	137.33	135.00	0.1	3,896	0.00%
2024/05/09	6	136.25	5	139.00	136.00	1	3,869	0.03%
2024/05/08	10.1	137.91	1	139.00	138.00	9.1	3,837	0.24%
2024/05/07	1	146.50	0	0.00	147.00	1	3,728	0.03%
2024/05/03	0	0.00	0	147.50	147.00	0	3,737	0.00%
2024/05/02	0.2	147.00	1	146.50	146.50	-0.8	3,731	-0.02%
2024/04/30	0	0.00	3	144.67	143.50	-3	3,752	-0.08%
2024/04/25	0	138.50	0	0.00	138.00	0	3,714	0.00%
2024/04/24	0	0.00	6	138.50	138.50	-6	3,697	-0.16%
2024/04/23	0.1	139.00	1	141.00	138.50	-0.9	3,697	-0.02%
2024/04/22	0	0.00	4.2	134.29	135.50	-4.2	3,658	-0.11%
2024/04/19	8	131.31	10	130.00	130.00	-2	3,583	-0.06%
2024/04/18	10	138.25	0	0.00	137.50	10	3,484	0.29%
2024/04/16	2	141.50	1	140.00	138.50	1	3,372	0.03%
2024/04/15	0	147.50	0	0.00	146.50	0	3,328	0.00%
2024/04/12	0	0.00	2	147.50	147.50	-2	3,287	-0.06%
2024/04/11	0	0.00	4	142.50	142.00	-4	3,220	-0.12%
2024/04/10	0	0.00	1	141.00	139.00	-1	3,184	-0.03%
2024/04/08	14	135.29	1	137.00	135.50	13	3,126	0.42%
2024/04/03	0	0.00	1	131.50	134.00	-1	3,097	-0.03%
2024/04/02	0.2	132.50	1	133.00	132.00	-0.8	3,163	-0.03%
2024/03/29	0	0.00	1	129.50	129.50	-1	3,217	-0.03%
2024/03/27	0	0.00	0.2	127.00	129.00	-0.2	3,328	-0.01%
2024/03/26	0	127.50	0.1	127.70	127.50	-0.1	3,350	0.00%
2024/03/22	0	0.00	1	128.00	129.00	-1	3,459	-0.03%
2024/03/21	1	129.00	1	129.00	129.00	0	3,534	0.00%
2024/03/20	3	128.50	1	128.00	128.00	2	3,635	0.06%
2024/03/19	1	132.50	0	0.00	131.50	1	3,733	0.03%
2024/03/18	0	0.00	2	133.00	133.50	-2	3,901	-0.05%
2024/03/15	1	130.00	0	0.00	129.00	1	4,068	0.02%
2024/03/13	3	122.34	0	0.00	122.50	3	4,240	0.07%
2024/03/12	0	0.00	0.2	130.00	127.50	-0.2	4,252	0.00%
2024/03/07	2	131.50	3	135.00	132.00	-1	4,464	-0.02%
2024/03/06	3	132.67	2	133.25	132.50	1	4,451	0.02%
2024/03/05	0.1	125.00	0	0.00	124.00	0.1	4,327	0.00%
2024/03/04	2.1	127.90	1.1	124.77	128.00	1	4,293	0.02%
2024/03/01	12	127.00	12	123.17	123.00	0	4,237	0.00%
2024/02/29	0	0.00	0.1	125.00	125.50	-0.1	4,215	0.00%
2024/02/22	0	0.00	1	124.00	122.50	-1	4,255	-0.02%
2024/02/21	0	0.00	1	123.00	123.00	-1	4,404	-0.02%
2024/02/20	0	0.00	4	120.00	120.00	-4	4,498	-0.09%
2024/02/19	3	122.00	1	122.50	120.50	2	4,559	0.04%
2024/02/16	0	0.00	2	119.25	123.00	-2	4,610	-0.04%
2024/02/15	1	116.00	1	117.50	116.00	0	4,567	0.00%
2024/02/05	0	0.00	3	114.00	114.00	-3	4,670	-0.06%
2024/02/02	8	113.75	0	0.00	111.50	8	4,744	0.17%
2024/01/31	1	114.00	1	116.50	114.50	0	4,957	0.00%
2024/01/30	0	0.00	3	115.83	115.00	-3	4,930	-0.06%
2024/01/29	1	115.00	0	0.00	115.00	1	4,935	0.02%
2024/01/24	0.2	111.00	1	109.00	112.50	-0.8	4,908	-0.02%
2024/01/23	0	0.00	3	107.83	108.00	-3	4,876	-0.06%
2024/01/17	1	104.50	0	0.00	103.00	1	4,884	0.02%
2024/01/16	2	105.25	0	0.00	106.50	2	4,859	0.04%
2024/01/15	0	0.00	1	107.00	107.00	-1	4,856	-0.02%
2024/01/11	1	107.50	0	0.00	107.50	1	4,965	0.02%
2024/01/09	1	107.50	0	0.00	107.50	1	5,061	0.02%
2024/01/04	1	108.50	0	0.00	108.50	1	5,376	0.02%
2024/01/03	0	0.00	0.2	110.50	110.00	-0.2	5,398	0.00%
2023/12/28	1	110.50	2	111.50	113.00	-1	5,431	-0.02%
2023/12/26	2	114.25	0	0.00	113.00	2	5,414	0.04%
2023/12/25	2	118.00	2	117.50	116.50	0	5,419	0.00%
2023/12/22	0	0.00	1	116.00	115.50	-1	5,413	-0.02%
2023/12/20	0.3	114.00	0	0.00	114.00	0.3	5,428	0.01%
2023/12/18	2	115.75	1	115.50	115.50	1	5,350	0.02%
2023/12/15	1	121.00	1	120.50	120.50	0	5,329	0.00%
2023/12/14	3.1	119.79	1	124.00	118.50	2.1	5,303	0.04%
2023/12/13	3	124.00	1	124.50	121.50	2	5,198	0.04%
2023/12/12	3	125.00	33	125.62	125.00	-30	5,060	-0.59%
2023/12/11	15	116.60	10	118.30	121.00	5	4,852	0.10%
2023/12/07	3	113.50	5	113.60	112.00	-2	4,724	-0.04%
2023/12/06	4	110.75	7.1	112.63	111.50	-3.1	4,716	-0.07%
2023/12/05	2	106.75	6	106.00	106.00	-4	4,650	-0.09%
2023/12/04	6	103.67	7	102.64	104.50	-1	4,698	-0.02%
2023/12/01	6	104.25	2	104.00	104.50	4	4,791	0.08%
2023/11/30	3	101.83	0	0.00	101.50	3	5,027	0.06%
2023/11/29	3	102.50	1	103.00	102.50	2	5,428	0.04%
2023/11/28	1	103.50	0	0.00	104.00	1	5,654	0.02%
2023/11/24	1	103.50	0	0.00	103.50	1	5,666	0.02%
2023/11/22	0	0.00	2	106.75	106.50	-2	5,616	-0.04%
2023/11/21	2	107.25	1	106.50	106.00	1	5,599	0.02%
2023/11/20	8	104.00	6	104.50	106.00	2	5,546	0.04%
2023/11/17	4	105.00	5	106.00	105.50	-1	5,379	-0.02%
2023/11/16	2	102.25	6.1	103.09	104.50	-4.1	5,270	-0.08%
2023/11/15	2	99.45	3	99.87	101.00	-1	5,189	-0.02%
2023/11/14	1	98.10	0	0.00	98.10	1	5,130	0.02%
2023/11/13	3	96.83	1	101.50	97.90	2	5,122	0.04%
2023/11/09	2	99.45	3	100.54	103.00	-1	4,943	-0.02%
2023/11/08	0	0.00	4	97.43	97.50	-4	4,840	-0.08%
2023/11/02	1	90.70	1	91.10	91.20	0	4,844	0.00%
2023/10/31	0	87.90	2	88.80	86.70	-2	4,825	-0.04%
2023/10/27	3	90.00	0	0.00	89.60	3	4,842	0.06%
2023/10/26	2	90.20	0	0.00	90.00	2	4,856	0.04%
2023/10/25	1	93.10	1	93.30	92.00	0	4,847	0.00%
2023/10/24	1	90.40	0	0.00	92.10	1	4,906	0.02%
2023/10/23	0	90.50	0	0.00	90.50	0	4,927	0.00%
2023/10/20	0	0.00	2	91.50	90.90	-2	5,040	-0.04%
2023/10/19	2	95.10	2	95.05	95.70	0	4,988	0.00%
2023/10/18	1	95.10	2	96.20	94.90	-1	5,024	-0.02%
2023/10/17	0	0.00	2	95.25	95.00	-2	4,968	-0.04%
2023/10/16	1	97.50	2	97.40	96.30	-1	4,993	-0.02%
2023/10/13	2	99.85	0.1	101.00	99.10	1.9	5,016	0.04%
2023/10/12	3	98.37	1	98.80	98.60	2	4,897	0.04%
2023/10/11	2	96.85	0	0.00	95.30	2	4,830	0.04%
2023/10/06	2	95.40	2	96.05	94.80	0	4,837	0.00%
2023/10/05	1	94.00	0	0.00	93.80	1	4,903	0.02%
2023/10/04	1	94.80	0	0.00	94.80	1	4,938	0.02%
2023/10/03	2	95.15	6	95.88	95.00	-4	4,946	-0.08%
2023/10/02	4	96.40	0	0.00	95.40	4	4,985	0.08%
2023/09/28	0	0.00	1	98.50	97.50	-1	4,980	-0.02%
2023/09/27	0.2	98.70	0	0.00	98.70	0.2	4,939	0.00%
2023/09/26	1	97.19	0	0.00	95.80	1	4,981	0.02%
2023/09/25	1	96.60	2	98.10	97.60	-1	4,968	-0.02%
2023/09/22	0	0.00	0.3	95.50	95.40	-0.3	4,909	-0.01%
2023/09/21	0	95.60	0	0.00	94.80	0	4,956	0.00%
2023/09/20	2	97.40	3	98.40	97.20	-1	5,038	-0.02%
2023/09/19	1	98.70	3	98.23	98.20	-2	4,978	-0.04%
2023/09/18	1	97.90	1	98.10	97.60	0	4,900	0.00%
2023/09/15	2	97.15	0	0.00	97.10	2	4,901	0.04%
2023/09/14	0	100.50	0	0.00	99.00	0	4,869	0.00%
2023/09/13	2	99.65	2	101.00	100.00	0	4,903	0.00%
2023/09/12	4	100.90	0	0.00	99.70	4	4,969	0.08%
2023/09/08	0	103.50	0	0.00	104.00	0	4,886	0.00%
2023/09/07	0	0.00	1	109.00	109.50	-1	4,855	-0.02%
2023/09/06	2	107.75	0	0.00	108.50	2	4,803	0.04%
2023/09/05	1	108.00	3.2	110.84	112.50	-2.2	4,697	-0.05%
2023/09/04	2	105.50	12	108.21	108.50	-10	4,505	-0.22%
2023/09/01	1	92.10	3	97.77	98.70	-2	4,148	-0.05%
2023/08/29	0	0.00	1	86.50	86.40	-1	4,107	-0.02%
2023/08/24	6	83.75	7.4	84.67	84.30	-1.4	4,494	-0.03%
2023/08/23	0	0.00	4	84.58	84.40	-4	4,520	-0.09%
2023/08/22	3	83.43	0	0.00	83.00	3	4,621	0.06%
2023/08/21	0	0.00	1	84.00	84.00	-1	4,941	-0.02%
2023/08/18	4.4	84.68	0	0.00	83.80	4.4	5,025	0.09%
2023/08/17	0	0.00	1	87.60	87.40	-1	5,092	-0.02%
2023/08/16	1	83.50	0	0.00	83.50	1	5,106	0.02%
2023/08/11	1	94.00	0	0.00	90.00	1	5,437	0.02%
2023/08/10	1	94.00	1	91.90	94.10	0	5,526	0.00%
2023/08/09	2	93.90	4	94.05	94.80	-2	5,538	-0.04%
2023/08/04	1	90.00	0	0.00	90.70	1	5,660	0.02%
2023/08/01	0	0.00	1	89.20	89.90	-1	5,715	-0.02%
2023/07/31	1	88.60	1	89.50	88.50	0	5,742	0.00%
2023/07/28	2	87.60	3	88.27	88.20	-1	5,742	-0.02%
2023/07/27	3	87.37	11	88.05	87.90	-8	5,794	-0.14%
2023/07/26	2.8	86.12	0	0.00	84.50	2.8	5,790	0.05%
2023/07/25	3	84.43	2	86.50	86.80	1	5,860	0.02%
2023/07/24	0	0.00	1	83.50	83.80	-1	5,970	-0.02%
2023/07/19	0	0.00	3	84.50	84.40	-3	6,500	-0.05%
2023/07/18	6	87.75	2	87.40	85.70	4	6,848	0.06%
2023/07/17	2.1	90.75	1	90.74	90.20	1	7,267	0.01%
2023/07/14	1	92.90	3	92.83	92.70	-2	7,260	-0.03%
2023/07/13	4	91.65	1	91.60	91.00	3	7,328	0.04%
2023/07/12	6.2	95.33	1	96.20	93.50	5.2	7,362	0.07%
2023/07/10	0	0.00	11	97.38	97.40	-11	7,390	-0.15%
2023/07/07	0	0.00	3	96.67	98.00	-3	7,369	-0.04%
2023/07/06	4	97.63	4	98.05	97.30	0	7,346	0.00%
2023/07/05	3.3	96.91	2	97.55	96.50	1.3	7,304	0.02%
2023/07/04	3	96.47	6	97.40	97.60	-3	7,292	-0.04%
2023/07/03	0	0.00	1	94.10	94.00	-1	7,213	-0.01%
2023/06/30	2	92.55	3	92.43	93.00	-1	7,201	-0.01%
2023/06/29	5	93.26	0	0.00	92.90	5	7,217	0.07%
2023/06/28	2	95.20	3	95.07	95.60	-1	7,173	-0.01%
2023/06/20	1	92.60	1	91.70	91.30	0	7,333	0.00%
2023/06/19	0	0.00	1	92.70	91.80	-1	7,383	-0.01%
2023/06/16	6	94.78	1	94.00	93.10	5	7,425	0.07%
2023/06/15	2	96.85	0	0.00	97.00	2	7,321	0.03%
2023/06/14	2	98.95	4	99.43	99.10	-2	7,251	-0.03%
2023/06/13	6	99.15	10.8	99.00	99.00	-4.8	7,270	-0.07%
2023/06/12	5.8	96.32	3.8	96.73	96.00	2	7,298	0.03%
2023/06/09	5.3	95.80	3.2	96.12	96.30	2.2	7,251	0.03%
2023/06/08	6.6	96.52	0	0.00	95.60	6.6	7,201	0.09%
2023/06/07	1	101.50	1	99.00	99.30	0	7,103	0.00%
2023/06/06	1	98.50	0	0.00	99.50	1	7,051	0.01%
2023/06/05	1	99.00	0.6	99.30	99.30	0.4	7,037	0.01%
2023/06/02	1	96.60	6.4	98.38	99.90	-5.4	6,941	-0.08%
2023/06/01	1	98.40	1	98.00	95.90	0	6,813	0.00%
2023/05/31	1	92.80	1	93.00	95.80	0	6,674	0.00%
2023/05/30	2	94.45	2	94.35	92.20	0	6,584	0.00%
2023/05/29	1	91.00	0	0.00	91.60	1	6,407	0.02%
2023/05/26	0	0.00	1	93.80	92.40	-1	6,371	-0.02%
2023/05/25	1	96.60	1	91.00	93.10	0	6,256	0.00%
2023/05/24	0	0.00	11	88.72	89.40	-11	5,920	-0.19%
2023/05/23	1	85.00	0	0.00	86.10	1	5,822	0.02%
2023/05/19	1	86.00	4	85.80	87.20	-3	5,673	-0.05%
2023/05/17	0	0.00	7	81.90	81.80	-7	5,332	-0.13%
2023/05/16	1	77.70	3	80.77	80.80	-2	5,198	-0.04%
2023/05/15	0	0.00	4	76.40	76.30	-4	5,037	-0.08%
2023/05/12	2	77.95	1	77.90	77.50	1	4,996	0.02%
2023/05/11	2	77.95	1	77.90	77.60	1	4,944	0.02%
2023/05/10	1	80.10	1	79.80	80.40	0	4,892	0.00%
2023/05/09	1	80.00	2	79.20	79.50	-1	4,822	-0.02%
2023/05/08	5	79.16	3	77.90	79.80	2	4,784	0.04%
2023/05/05	10	78.45	19	77.93	76.40	-9	4,723	-0.19%
2023/05/04	2	77.80	3	77.50	78.00	-1	4,733	-0.02%
2023/05/03	7	77.04	5	79.80	77.60	2	4,725	0.04%
2023/05/02	17	79.44	10	79.55	79.60	7	4,747	0.15%
2023/04/28	0	0.00	1	79.00	79.00	-1	4,860	-0.02%
2023/04/27	2	79.40	7	79.67	79.90	-5	4,807	-0.10%
2023/04/26	8	78.06	8	77.80	78.50	0	4,567	0.00%
2023/04/25	18	76.38	16	76.66	76.10	2	4,226	0.05%
2023/04/24	5	76.60	1	76.60	77.10	4	4,059	0.10%
2023/04/21	4	76.63	28	77.43	77.80	-24	3,863	-0.62%
2023/04/20	4	74.58	18	74.67	75.00	-14	3,451	-0.41%
2023/04/19	3	69.97	10	68.64	69.50	-7	2,962	-0.24%
2023/04/18	1	70.00	2	70.70	69.80	-1	2,945	-0.03%
2023/04/17	1	70.20	1	69.10	69.20	0	2,857	0.00%
2023/04/14	9	66.68	4	66.18	66.80	5	2,791	0.18%
2023/04/13	0	0.00	1.1	65.94	66.10	-1.1	2,738	-0.04%
2023/04/12	0	0.00	1	64.40	64.40	-1	2,615	-0.04%
2023/04/11	6	64.87	0	0.00	64.70	6	2,589	0.23%
2023/04/07	0	0.00	2	64.50	64.40	-2	2,525	-0.08%
2023/03/30	3	64.00	10	64.27	63.90	-7	2,508	-0.28%
2023/03/29	2	63.30	2	63.70	63.50	0	2,482	0.00%
2023/03/28	7	63.39	8	63.58	63.10	-1	2,515	-0.04%
2023/03/27	12	62.98	1	63.30	62.80	11	2,524	0.44%
2023/03/24	9	63.72	4	64.05	64.60	5	2,537	0.20%
2023/03/23	4.1	63.80	7.3	64.31	64.40	-3.2	2,493	-0.13%
2023/03/22	2	62.15	2	62.10	61.90	0	2,355	0.00%
2023/03/21	1	61.50	8	61.48	61.60	-7	2,298	-0.30%
2023/03/20	0	0.00	10	58.50	58.50	-10	2,208	-0.45%
2023/03/16	3	57.53	0	0.00	56.90	3	2,204	0.14%
2023/03/15	0	0.00	6	59.47	59.10	-6	2,178	-0.28%
2023/03/13	0	0.00	3	55.20	54.90	-3	2,099	-0.14%
2023/03/10	2	53.90	0	0.00	53.90	2	2,108	0.09%
2023/03/09	2	56.40	0	0.00	55.50	2	2,154	0.09%
2023/03/08	1	56.20	0	0.00	56.30	1	2,234	0.04%
2023/03/07	0	0.00	1	57.60	57.60	-1	2,378	-0.04%
2023/03/06	0	0.00	1	57.30	57.30	-1	2,466	-0.04%
2023/03/03	1	56.50	2	56.70	56.70	-1	2,550	-0.04%
2023/02/24	4	57.73	0	0.00	57.20	4	2,780	0.14%
2023/02/23	0	0.00	1	57.70	58.00	-1	2,883	-0.03%
2023/02/22	1	57.20	3	57.40	57.30	-2	2,920	-0.07%
2023/02/21	3	58.40	0	0.00	58.40	3	3,023	0.10%
2023/02/20	1	58.50	0	0.00	58.60	1	3,034	0.03%
2023/02/17	0	0.00	2	57.60	57.70	-2	3,036	-0.07%
2023/02/16	2	58.15	3	58.90	58.20	-1	3,073	-0.03%
2023/02/15	0	0.00	1	57.50	57.50	-1	3,063	-0.03%
2023/02/13	1	56.90	0	0.00	56.30	1	3,055	0.03%
2023/02/08	1	57.80	0	0.00	57.10	1	3,002	0.03%
2023/02/03	2	58.80	0	0.00	58.60	2	2,958	0.07%
2023/02/02	5	59.40	4	58.98	59.40	1	2,938	0.03%
2023/02/01	4	60.50	0	0.00	60.40	4	2,885	0.14%
2023/01/31	0	0.00	4	59.10	60.40	-4	2,856	-0.14%
2023/01/30	4	58.35	5.1	59.55	59.90	-1.1	2,761	-0.04%
2023/01/17	0	0.00	2	55.40	56.80	-2	2,575	-0.08%
2023/01/16	0	0.00	2	54.60	54.50	-2	2,521	-0.08%
2023/01/12	4	53.70	0	0.00	53.40	4	2,543	0.16%
2023/01/09	1	55.30	1	55.00	55.10	0	2,539	0.00%
2023/01/06	0	0.00	1	54.30	53.90	-1	2,500	-0.04%
2023/01/05	0	0.00	2	53.55	53.60	-2	2,475	-0.08%
2023/01/03	0	0.00	1	51.09	50.90	-1	2,431	-0.04%
2022/12/30	0	0.00	2	51.65	51.50	-2	2,425	-0.08%
2022/12/16	1	52.20	0	0.00	51.70	1	2,284	0.04%
2022/12/15	2	55.60	1	54.70	54.50	1	2,217	0.05%
2022/12/13	0	0.00	3	54.87	55.20	-3	2,136	-0.14%
2022/12/09	2	53.70	0	0.00	53.60	2	2,072	0.10%
2022/12/08	2	54.20	0	0.00	54.60	2	2,060	0.10%
2022/12/07	0	0.00	2	54.70	55.00	-2	2,038	-0.10%
2022/12/06	2	54.80	0	0.00	55.10	2	2,012	0.10%
2022/12/05	4	55.68	0	0.00	55.80	4	2,007	0.20%
2022/12/02	2	56.00	0	0.00	56.00	2	1,986	0.10%
2022/12/01	5	57.20	0	0.00	56.40	5	1,952	0.26%
2022/11/30	4	54.60	4	56.23	58.00	0	1,877	0.00%
2022/11/29	4	57.08	12	56.97	55.10	-8	1,773	-0.45%
2022/11/28	3	55.30	0.1	55.40	55.70	2.9	1,601	0.18%
2022/11/25	0	0.00	5	53.44	53.70	-5	1,524	-0.33%
2022/11/24	1	52.30	1	51.50	52.80	0	1,463	0.00%
2022/11/22	2	50.00	1	48.80	49.55	1	1,300	0.08%
2022/11/21	1	49.80	0	0.00	50.00	1	1,259	0.08%
2022/11/15	0	0.00	2	43.50	44.00	-2	993	-0.20%
2022/11/14	3	43.27	1	43.80	43.95	2	988	0.20%
2022/11/11	0	0.00	2	41.80	42.10	-2	962	-0.21%
2022/11/07	1	42.60	0	0.00	42.60	1	1,036	0.10%
2022/10/27	0	0.00	0	41.90	42.15	0	1,541	0.00%
2022/10/24	0	0.00	3	41.55	41.20	-3	1,584	-0.19%
2022/10/21	3	42.32	0	0.00	41.70	3	1,588	0.19%
2022/10/19	0	0.00	2	40.85	40.85	-2	1,591	-0.13%
2022/10/07	4	41.31	0	0.00	41.50	4	1,953	0.20%
2022/09/28	0.2	40.70	0	0.00	40.25	0.2	1,945	0.01%
2022/09/26	0.2	42.48	0	0.00	42.05	0.2	1,928	0.01%
2022/09/19	2	44.70	2	44.75	44.80	0	1,939	0.00%
2022/09/13	0	0.00	2	46.10	46.20	-2	1,997	-0.10%
2022/09/12	2	45.18	0	0.00	45.05	2	1,999	0.10%
2022/09/05	0	0.00	1	46.25	46.10	-1	1,966	-0.05%
2022/09/02	0	46.10	0	0.00	46.15	0	1,977	0.00%
2022/08/26	1	44.25	0	0.00	44.00	1	1,889	0.05%
2022/08/15	1	45.00	1	45.05	44.80	0	1,812	0.00%
2022/08/12	0	0.00	2	44.58	44.40	-2	1,795	-0.11%
2022/08/10	1	44.00	0	0.00	44.45	1	1,746	0.06%
2022/08/09	3	41.70	6	42.45	43.25	-3	1,716	-0.17%
2022/08/08	1.2	43.24	10	43.20	43.20	-8.8	1,492	-0.59%
2022/08/04	0.5	47.79	0	0.00	47.45	0.5	1,372	0.04%
2022/08/01	0	0.00	1	50.80	50.70	-1	1,349	-0.07%
2022/07/28	0	0.00	1	50.40	50.30	-1	1,329	-0.08%
2022/07/27	1	50.20	0	0.00	50.30	1	1,320	0.08%
2022/07/26	0	0.00	1	51.00	50.20	-1	1,311	-0.08%
2022/07/25	2.4	50.06	25	50.60	50.60	-22.6	1,292	-1.75%
2022/07/22	3	52.47	0	0.00	51.70	3	1,260	0.24%
2022/07/21	0	0.00	4	53.38	53.40	-4	1,201	-0.33%
2022/07/20	6	59.37	0	0.00	59.20	6	1,146	0.52%
2022/07/19	12.1	59.71	0	0.00	59.00	12.1	1,096	1.10%
2022/07/18	11	61.31	0	0.00	61.30	11	1,019	1.08%
2022/07/13	1	60.30	0	0.00	61.00	1	960	0.10%
2022/07/12	3	60.00	0	0.00	60.30	3	958	0.31%
2022/07/07	0.3	58.80	1	59.30	59.10	-0.7	964	-0.07%
2022/07/06	1	60.50	0	0.00	59.30	1	980	0.10%
2022/06/30	2	62.60	1	62.30	62.10	1	1,079	0.09%
2022/06/29	1	62.80	0	0.00	63.40	1	1,102	0.09%
2022/06/28	1	63.50	2	63.80	63.40	-1	1,116	-0.09%
2022/06/24	4	64.20	0	0.00	64.10	4	1,223	0.33%
2022/06/23	1	63.20	0	0.00	63.80	1	1,235	0.08%
2022/06/22	1	62.90	0	0.00	62.80	1	1,229	0.08%
2022/06/21	3	62.63	14	63.36	63.00	-11	1,226	-0.90%
2022/06/20	1	61.20	1	61.90	61.80	0	1,199	0.00%
2022/06/17	1	62.60	2	62.30	62.20	-1	1,201	-0.08%
2022/06/16	0	0.00	5	62.90	62.70	-5	1,201	-0.42%
2022/06/13	5	62.60	0	0.00	62.10	5	1,312	0.38%
2022/06/09	1	63.00	1	63.20	63.40	0	1,310	0.00%
2022/05/24	0	0.00	0.3	60.80	60.80	-0.3	1,329	-0.02%
2022/05/23	0	0.00	1	61.10	61.00	-1	1,324	-0.08%
2022/05/20	1	61.10	1	61.30	61.40	0	1,324	0.00%
2022/05/12	0.3	59.10	1	58.60	58.90	-0.7	1,259	-0.06%
2022/05/11	0	0.00	1	58.30	58.90	-1	1,247	-0.08%
2022/04/27	1	59.00	0	0.00	59.10	1	1,177	0.08%
2022/04/19	0	0.00	1	59.80	59.90	-1	1,133	-0.09%
2022/03/29	3	60.30	0	0.00	60.00	3	847	0.35%
2022/03/28	1	61.00	0	0.00	61.00	1	793	0.13%
2022/03/23	0	0.00	1	62.30	62.10	-1	752	-0.13%
2022/03/18	5.1	61.70	0	0.00	61.30	5.1	696	0.72%
2022/03/17	3	62.20	3	63.00	61.50	0	669	0.00%
2022/03/16	5	62.52	0	0.00	62.30	5	600	0.83%
2022/03/15	0	0.00	1	62.90	62.10	-1	573	-0.17%
2022/03/11	1	61.50	1	61.50	61.70	0	569	0.00%
2022/03/10	0	0.00	1	60.70	61.70	-1	567	-0.18%
2022/03/08	5	60.60	0	0.00	60.10	5	546	0.91%
2022/02/11	1	62.20	0	0.00	62.20	1	686	0.15%
2022/01/21	1	62.30	0	0.00	62.10	1	701	0.14%
2022/01/20	1	62.80	1	62.80	62.70	0	699	0.00%
2022/01/17	1	62.40	0	0.00	62.60	1	712	0.14%
2022/01/14	1	63.50	0	0.00	63.50	1	711	0.14%
2022/01/12	1	63.70	0	0.00	63.70	1	720	0.14%
2022/01/10	1	63.40	0	0.00	63.70	1	724	0.14%
2022/01/07	1	64.00	0	0.00	64.00	1	733	0.14%
2022/01/06	1	64.00	0	0.00	64.10	1	736	0.14%
2022/01/05	0.3	64.10	0	0.00	64.10	0.3	746	0.03%
2022/01/04	1	63.60	0	0.00	63.70	1	809	0.12%
2022/01/03	1	63.60	0	0.00	63.70	1	830	0.12%
2021/12/10	0	0.00	0.2	64.90	64.60	-0.2	1,201	-0.02%
2021/12/06	0	0.00	1	64.70	64.70	-1	1,285	-0.08%
2021/12/01	1	65.00	0	0.00	65.30	1	1,306	0.08%
2021/11/26	1	64.70	0	0.00	64.70	1	1,314	0.08%
2021/11/25	1	65.40	0	0.00	65.70	1	1,306	0.08%
2021/11/18	1	66.30	0	0.00	66.40	1	1,300	0.08%
2021/11/16	0	0.00	1	67.10	67.00	-1	1,295	-0.08%
2021/11/11	2	66.50	0	0.00	66.30	2	1,311	0.15%
2021/11/10	4	67.15	3	67.07	67.30	1	1,313	0.08%
2021/11/08	0	0.00	2	69.90	69.70	-2	1,266	-0.16%
2021/11/03	0	0.00	1	68.60	69.40	-1	1,308	-0.08%
2021/11/01	5	69.30	0	0.00	69.40	5	1,367	0.37%
2021/10/28	1	70.00	0	0.00	69.90	1	1,455	0.07%
2021/10/15	5	70.00	0	0.00	70.00	5	1,889	0.26%
2021/10/12	6	69.93	0	0.00	69.20	6	2,060	0.29%
2021/10/07	0	0.00	1	72.80	72.60	-1	2,072	-0.05%
2021/10/05	1	71.70	4	71.70	71.90	-3	2,103	-0.14%
2021/10/01	6	71.75	0	0.00	71.30	6	2,106	0.28%
2021/09/29	3	72.30	0	0.00	73.30	3	2,101	0.14%
2021/09/24	0	0.00	1	74.60	73.50	-1	2,120	-0.05%
2021/09/22	0	0.00	1	72.40	73.20	-1	2,107	-0.05%
2021/09/17	0	0.00	8	73.75	74.00	-8	2,070	-0.39%
2021/09/16	0	0.00	6	72.38	71.80	-6	2,038	-0.29%
2021/09/13	0	0.00	6	69.43	70.30	-6	1,991	-0.30%
2021/09/06	0	0.00	4	68.50	68.20	-4	2,037	-0.20%
2021/08/30	0	0.00	1	67.00	67.10	-1	2,059	-0.05%
2021/08/26	1	65.50	0	0.00	65.50	1	2,100	0.05%
2021/08/20	0.2	64.70	0	0.00	64.20	0.2	2,215	0.01%
2021/08/19	0	0.00	1	65.30	64.40	-1	2,222	-0.04%
2021/08/18	6	65.87	0	0.00	65.90	6	2,224	0.27%
2021/08/06	1.2	71.65	2.8	71.26	71.60	-1.6	2,363	-0.07%
2021/08/05	5	71.16	1	71.10	70.80	4	2,372	0.17%
2021/07/29	0	0.00	0.1	65.02	64.90	-0.1	2,436	0.00%
2021/07/27	1	65.00	0	0.00	64.90	1	2,511	0.04%
2021/07/23	0	0.00	1	66.20	66.40	-1	2,486	-0.04%
2021/07/22	1	64.70	2	64.80	63.00	-1	2,428	-0.04%
2021/07/21	2.5	70.96	0	0.00	71.00	2.5	2,310	0.11%
2021/07/20	7	71.67	0.5	72.00	71.30	6.5	2,241	0.29%
2021/07/19	3	72.57	1	73.60	72.60	2	2,203	0.09%
2021/07/16	1	74.40	1	74.10	74.00	0	2,202	0.00%
2021/07/15	0	0.00	1	73.30	73.50	-1	2,214	-0.05%
2021/07/14	5	74.42	8.4	74.07	72.50	-3.4	2,221	-0.15%
2021/07/12	2	76.50	1	76.40	76.50	1	2,212	0.05%
2021/07/08	1	76.50	0	0.00	76.40	1	2,236	0.04%
2021/07/07	3	75.80	0	0.00	76.00	3	2,302	0.13%
2021/07/06	5	76.00	0	0.00	76.30	5	2,318	0.22%
2021/07/05	3	76.60	1	76.70	76.30	2	2,343	0.09%
2021/07/02	1	76.50	1	76.50	76.00	0	2,337	0.00%
2021/06/30	2	76.55	0	0.00	76.80	2	2,372	0.08%
2021/06/29	1	76.50	3	76.47	76.50	-2	2,397	-0.08%
2021/06/28	9	76.47	0.1	76.60	76.90	8.9	2,435	0.37%
2021/06/25	5	75.84	1	77.30	75.50	4	2,468	0.16%
2021/06/24	0	0.00	3	74.17	74.50	-3	2,513	-0.12%
2021/06/23	0	0.00	2	72.40	72.30	-2	2,833	-0.07%
2021/06/22	0.1	72.00	0	0.00	72.00	0.1	2,996	0.00%
2021/06/21	2	71.80	0	0.00	71.90	2	3,001	0.07%
2021/06/18	5	72.60	0	0.00	72.30	5	3,017	0.17%
2021/06/16	1	72.40	1	72.20	72.50	0	3,042	0.00%
2021/06/09	1	71.70	0	0.00	71.30	1	3,041	0.03%
2021/06/08	2	72.10	1	72.40	72.00	1	3,038	0.03%
2021/06/07	1	71.00	3	71.77	72.40	-2	3,049	-0.07%
2021/06/03	1.1	72.32	0	0.00	72.30	1.1	3,009	0.04%
2021/06/02	0	0.00	3	71.70	71.80	-3	2,979	-0.10%
2021/06/01	1	70.40	5	68.80	70.20	-4	2,926	-0.14%
2021/05/31	1	68.10	0	0.00	68.60	1	2,896	0.03%
2021/05/27	0	0.00	10	67.60	67.50	-10	2,878	-0.35%
2021/05/25	0	0.00	2	67.90	67.80	-2	2,866	-0.07%
2021/05/20	0	0.00	15	66.80	66.70	-15	2,827	-0.53%
2021/05/18	1	66.40	1	67.10	67.40	0	2,796	0.00%
2021/05/17	0	0.00	1	64.50	63.80	-1	2,762	-0.04%
2021/05/13	1	68.10	1	67.80	67.80	0	2,639	0.00%
2021/05/12	2	69.05	29	70.44	69.00	-27	2,603	-1.04%
2021/05/11	34	69.76	0	0.00	69.50	34	2,504	1.36%
2021/05/10	1	71.80	2.4	71.67	72.10	-1.4	2,453	-0.06%
2021/05/07	0	0.00	2	70.05	70.90	-2	2,423	-0.08%
2021/05/05	0	0.00	5	69.20	69.00	-5	2,375	-0.21%
2021/05/04	16	68.44	12	70.00	68.50	4	2,328	0.17%
2021/05/03	1	71.10	0	0.00	70.40	1	2,274	0.04%
2021/04/29	0	0.00	7	72.51	71.70	-7	2,264	-0.31%
2021/04/28	3	71.80	15	72.19	72.40	-12	2,271	-0.53%
2021/04/23	8	69.79	104	69.94	70.10	-96	2,248	-4.27%	大賣/
2021/04/22	2	70.85	106	71.73	70.10	-104	2,243	-4.64%	大賣/鉅額交易
2021/04/21	6	70.87	160.3	70.83	71.60	-154.3	2,172	-7.10%	大賣/鉅額交易
2021/04/20	4	69.85	16	70.15	70.00	-12	2,128	-0.56%
2021/04/19	5	69.46	37	69.38	69.60	-32	2,102	-1.52%
2021/04/16	10	67.20	31	67.99	68.10	-21	2,075	-1.01%
2021/04/15	5	67.30	6	68.05	67.20	-1	2,046	-0.05%
2021/04/14	16	67.39	37	67.62	67.50	-21	2,037	-1.03%
2021/04/13	11	67.25	14	68.61	67.70	-3	2,036	-0.15%
2021/04/12	1	67.00	2	66.80	66.70	-1	2,000	-0.05%
2021/04/09	6	65.63	0.4	66.50	66.60	5.6	1,996	0.28%
2021/04/07	1	66.00	0	0.00	66.10	1	1,967	0.05%
2021/04/06	5	66.14	0	0.00	66.10	5	1,945	0.26%
2021/04/01	0	0.00	0	66.40	66.40	0	1,913	0.00%
2021/03/31	1	66.30	16	66.64	66.30	-15	1,902	-0.79%
2021/03/30	2	66.60	10	66.70	66.70	-8	1,854	-0.43%
2021/03/29	2	66.45	5	66.80	67.00	-3	1,807	-0.17%
2021/03/26	10	66.17	44	66.48	66.30	-34	1,710	-1.99%
2021/03/25	1	65.10	85	65.10	65.10	-84	1,346	-6.24%
2021/03/24	0	0.00	7	59.20	59.20	-7	1,186	-0.59%
2021/03/23	83	53.20	0	0.00	53.90	83	1,177	7.05%
2021/03/22	156	53.13	1	53.50	54.40	155	1,145	13.53%	大買/鉅額交易
2021/03/19	15	51.30	1	52.20	51.30	14	1,104	1.27%
2021/03/18	10	52.35	1	52.40	52.10	9	1,076	0.84%
2021/03/17	10	51.70	0	0.00	51.50	10	1,068	0.94%
2021/03/16	1	52.40	21	52.84	52.90	-20	1,043	-1.92%
2021/03/15	0	0.00	4	51.70	51.90	-4	1,025	-0.39%
2021/03/12	0	0.00	16	51.13	51.40	-16	1,022	-1.56%
2021/03/11	1	50.80	20	50.93	50.80	-19	1,041	-1.82%
2021/03/03	0	0.00	1	49.70	49.70	-1	1,055	-0.09%
2021/02/26	6	48.10	6	48.42	48.10	0	1,042	0.00%
2021/02/24	0	0.00	10	48.83	48.55	-10	1,059	-0.94%
2021/02/23	0	0.00	30	48.18	48.70	-30	1,063	-2.82%
2021/02/18	0	0.00	0.4	47.55	47.55	-0.4	1,082	-0.04%
2021/01/28	5	46.75	0	0.00	46.55	5	1,084	0.46%
2021/01/21	0	0.00	10	47.70	47.55	-10	1,065	-0.94%
2021/01/20	10	46.70	4	46.46	46.45	6	1,045	0.57%
2021/01/19	1	48.05	0	0.00	47.90	1	1,013	0.10%
2021/01/18	6	47.26	0	0.00	48.30	6	1,006	0.60%
2021/01/15	22	48.55	1	48.45	48.45	21	992	2.12%
2021/01/14	10	49.38	8	49.20	49.50	2	972	0.21%
2021/01/13	2	49.85	0.1	49.60	49.70	1.9	963	0.19%
2021/01/12	28	50.45	10	49.75	49.75	18	954	1.89%
2021/01/11	0	0.00	12	51.52	51.50	-12	942	-1.27%
2021/01/08	0	0.00	1	50.70	50.50	-1	921	-0.11%
2021/01/07	14	50.73	2	50.20	50.20	12	914	1.31%
2021/01/06	2	51.05	0	0.00	51.10	2	903	0.22%
2021/01/05	17	51.60	11	52.05	50.80	6	872	0.69%
2021/01/04	21	52.29	17	52.19	53.30	4	835	0.48%
2020/12/31	10	50.18	20	50.55	50.60	-10	797	-1.25%
2020/12/29	2	49.30	0	0.00	49.05	2	783	0.26%
2020/12/28	1	49.60	0	0.00	49.00	1	786	0.13%
2020/12/25	7	48.75	0	0.00	49.10	7	770	0.91%
2020/12/24	4	48.50	1	48.50	48.50	3	749	0.40%
2020/12/22	10	47.83	0	0.00	47.60	10	748	1.34%
2020/12/21	5	47.70	0	0.00	48.10	5	765	0.65%
2020/12/18	0	0.00	1	47.90	47.70	-1	767	-0.13%
2020/12/14	1	48.20	0	0.00	48.30	1	779	0.13%
2020/12/11	0	0.00	8	48.20	48.40	-8	787	-1.02%
2020/12/10	0	0.00	1	48.05	48.20	-1	793	-0.13%
2020/12/08	10	48.15	0	0.00	48.25	10	793	1.26%
2020/12/07	10	48.35	0	0.00	48.35	10	804	1.24%
2020/12/02	23	48.15	2	48.33	48.15	21	782	2.68%
2020/12/01	22	48.22	0	0.00	48.50	22	784	2.80%
2020/11/30	12	48.43	0	0.00	48.20	12	787	1.52%
2020/11/27	5	48.70	0	0.00	49.50	5	784	0.64%
2020/11/25	6	48.92	0	0.00	49.25	6	787	0.76%
2020/11/24	25	48.59	0	0.00	48.80	25	786	3.18%
2020/11/23	0	0.00	3	50.40	49.90	-3	791	-0.38%
2020/11/20	0	0.00	7	50.02	50.00	-7	792	-0.88%
2020/11/19	0	0.00	5	50.42	49.70	-5	799	-0.63%
2020/11/18	0	0.00	44	49.77	50.60	-44	795	-5.53%
2020/11/13	1	47.85	0	0.00	47.40	1	830	0.12%
2020/11/10	0	0.00	15	45.52	45.35	-15	900	-1.67%
2020/10/26	0	0.00	1	45.00	45.40	-1	1,004	-0.10%
2020/10/23	14	44.64	0	0.00	44.85	14	1,015	1.38%
2020/10/21	9	44.45	0	0.00	44.30	9	1,030	0.87%
2020/10/20	12	44.40	0	0.00	44.80	12	1,031	1.16%
2020/10/19	10	44.20	0	0.00	44.80	10	1,037	0.96%
2020/10/16	20	44.30	0	0.00	44.40	20	1,033	1.93%
2020/10/13	20	43.34	0	0.00	43.45	20	1,031	1.94%
2020/10/12	0	0.00	1	44.10	44.20	-1	1,029	-0.10%
2020/10/06	0	0.00	10	43.35	44.40	-10	1,013	-0.99%
2020/09/28	0	0.00	10	41.93	42.00	-10	998	-1.00%
2020/09/25	0	0.00	5	41.00	41.40	-5	1,001	-0.50%
2020/09/24	6	40.45	0	0.00	40.30	6	985	0.61%
2020/09/21	0	0.00	0.2	43.05	43.20	-0.2	953	-0.02%
2020/09/16	8	41.90	0	0.00	42.10	8	943	0.85%
2020/09/15	6	41.85	0	0.00	42.10	6	943	0.64%
2020/09/14	10	41.91	0	0.00	42.05	10	945	1.06%
2020/09/07	0	0.00	1	42.60	42.50	-1	944	-0.11%
2020/08/31	10	42.35	0	0.00	42.35	10	988	1.01%
2020/08/21	10	42.48	0	0.00	43.45	10	992	1.01%
2020/08/20	20	41.64	0	0.00	42.35	20	982	2.04%
2020/08/19	10	43.48	30	43.60	43.60	-20	946	-2.11%
2020/08/17	30	42.92	0	0.00	43.25	30	947	3.17%
2020/08/14	2	41.70	1	41.65	41.25	1	937	0.11%
2020/08/13	0	0.00	5	41.50	41.55	-5	935	-0.53%
2020/08/10	59	39.42	2	39.38	39.70	57	1,143	4.98%
2020/08/07	10	40.50	1	39.95	39.55	9	1,142	0.79%
2020/08/06	2	39.95	0	0.00	39.90	2	1,144	0.17%
2020/08/03	100	39.00	0	0.00	39.00	100	1,155	8.66%
2020/07/31	2	38.90	0	0.00	38.85	2	1,155	0.17%
2020/07/24	0	0.00	0	37.65	37.70	0	1,112	0.00%
2020/07/20	0	0.00	20	37.41	37.50	-20	1,173	-1.70%
2020/07/07	0	0.00	23	38.37	38.85	-23	1,396	-1.65%
2020/06/23	0.2	38.10	0	0.00	38.20	0.2	1,530	0.01%
2020/06/11	0	0.00	1	39.50	38.40	-1	1,536	-0.07%
2020/06/09	0	0.00	2	38.98	39.20	-2	1,525	-0.13%
2020/06/05	1	37.90	0	0.00	37.80	1	1,496	0.07%
2020/06/04	1	38.15	0	38.00	38.10	1	1,486	0.07%
2020/05/21	2	36.53	9	36.33	36.30	-7	1,422	-0.49%
2020/05/20	6	36.91	6	36.59	36.45	0	1,395	0.00%
2020/05/19	6	35.65	2	36.10	36.60	4	1,371	0.29%
2020/05/18	4	35.00	3	33.38	35.35	1	1,301	0.08%
2020/05/15	2	32.40	0	0.00	32.45	2	1,214	0.16%
2020/05/05	0	0.00	0.1	31.00	31.00	-0.1	1,109	-0.01%
2020/04/23	0	0.00	1	30.65	31.70	-1	1,071	-0.09%
2020/04/22	1	29.60	0	0.00	30.15	1	1,022	0.10%
2020/03/31	2	24.95	0	0.00	24.90	2	662	0.30%
2020/03/25	1	26.75	0	0.00	26.55	1	590	0.17%
2020/03/19	1	24.60	0	0.00	24.60	1	589	0.17%
2020/03/17	1	28.45	0	0.00	28.00	1	571	0.17%
2020/03/13	10	30.50	0	0.00	30.70	10	563	1.77%
2020/03/02	1	35.00	0	0.00	35.00	1	535	0.19%
2020/02/24	1	36.20	0	0.00	35.95	1	538	0.19%
2020/02/20	15	36.95	0	0.00	36.65	15	533	2.81%
2020/02/19	25	36.51	0	0.00	36.85	25	529	4.72%
2020/02/18	20	36.45	0	0.00	36.35	20	524	3.81%
2020/01/30	1	37.50	4	38.00	37.35	-3	546	-0.55%
2020/01/08	0	0.00	0.1	38.35	38.40	-0.1	582	-0.02%
2020/01/02	0.8	38.90	0	0.00	39.10	0.8	657	0.12%
2019/11/14	5	41.00	1	40.90	41.10	4	1,150	0.35%
2019/10/31	0	0.00	3	40.30	41.40	-3	1,271	-0.24%
2019/10/25	0.2	41.95	0	0.00	41.95	0.2	1,322	0.02%
2019/10/24	3	42.00	0	0.00	42.00	3	1,365	0.22%
2019/10/23	1.2	42.04	1	42.25	42.00	0.2	1,416	0.01%
2019/10/22	0	0.00	0.4	42.05	42.10	-0.4	1,460	-0.03%
2019/10/18	0	0.00	1	42.35	42.30	-1	1,503	-0.07%
2019/10/15	0	0.00	1	43.20	43.55	-1	1,556	-0.07%
2019/09/25	0	0.00	3	24.58	24.65	-3	1,553	-0.19%
2019/09/23	0	0.00	10	24.75	24.80	-10	1,530	-0.65%
2019/09/20	0	0.00	0.4	24.35	24.35	-0.4	1,537	-0.02%
2019/09/18	0	0.00	2	25.05	25.00	-2	1,521	-0.13%
2019/09/17	0	0.00	0.4	25.00	25.05	-0.4	1,519	-0.03%
2019/09/09	0	0.00	1	25.30	25.35	-1	1,531	-0.07%
2019/09/05	6	25.28	12	25.28	25.30	-6	1,536	-0.39%
2019/08/27	5.3	25.62	0	0.00	25.35	5.3	1,493	0.35%
2019/08/26	2	24.95	2	24.95	25.45	0	1,479	0.00%
2019/08/23	2	24.65	0	0.00	25.05	2	1,457	0.14%
2019/08/22	12	24.39	0	0.00	24.55	12	1,460	0.82%
2019/08/16	1	23.55	0	0.00	23.75	1	1,469	0.07%
2019/08/13	1	23.35	0	0.00	23.25	1	1,449	0.07%
2019/08/05	1	25.00	3	25.00	25.00	-2	1,385	-0.14%
2019/08/02	1	25.20	0	0.00	25.15	1	1,392	0.07%
2019/08/01	0	0.00	0.8	25.35	25.35	-0.8	1,393	-0.06%
2019/07/26	0	0.00	1	25.55	25.90	-1	1,379	-0.07%
2019/07/25	0	0.00	2	25.60	25.55	-2	1,367	-0.15%
2019/07/24	2	25.78	2	25.90	25.75	0	1,354	0.00%
2019/07/23	0	0.00	1	26.05	25.95	-1	1,334	-0.07%
2019/07/22	3	26.18	0	0.00	26.15	3	1,324	0.23%
2019/07/19	1	26.30	3	26.33	26.15	-2	1,317	-0.15%
2019/07/18	2	26.50	1.2	26.56	26.45	0.8	1,279	0.07%
2019/07/17	1	28.35	0	0.00	28.35	1	1,225	0.08%
2019/07/11	0	0.00	6	28.31	28.50	-6	1,158	-0.52%
2019/07/05	2	27.95	0	0.00	27.95	2	1,167	0.17%
2019/07/04	0	0.00	6	27.86	27.85	-6	1,221	-0.49%
2019/07/03	10	27.70	0	0.00	27.70	10	1,254	0.80%
2019/07/02	0	0.00	1	27.75	27.80	-1	1,307	-0.08%
2019/07/01	0	0.00	6	27.79	27.80	-6	1,369	-0.44%
2019/06/28	4	27.66	0	0.00	27.70	4	1,432	0.28%
2019/06/27	5	27.75	0	0.00	27.75	5	1,531	0.33%
2019/06/26	0	0.00	5	27.60	27.75	-5	1,956	-0.26%
2019/06/25	1	27.55	3	27.55	27.60	-2	1,984	-0.10%
2019/06/20	1	27.50	0	0.00	27.50	1	1,960	0.05%
2019/06/19	0	0.00	250	27.36	27.35	-250	1,948	-12.83%	大賣/鉅額交易
2019/06/18	0	0.00	1	27.25	27.30	-1	1,941	-0.05%
2019/06/17	1	27.20	0	0.00	27.25	1	1,948	0.05%
2019/06/14	1	27.15	0	0.00	27.15	1	1,952	0.05%
2019/06/12	2	27.30	1	27.35	27.30	1	1,955	0.05%
2019/06/03	0	0.00	1	27.45	27.40	-1	1,975	-0.05%
2019/05/31	1	27.55	0	0.00	27.55	1	1,974	0.05%
2019/05/29	252	27.55	0	0.00	27.45	252	1,964	12.83%	大買/鉅額交易
2019/05/27	2	27.60	0	0.00	27.60	2	1,927	0.10%
2019/05/23	10	27.10	0	0.00	26.95	10	1,893	0.53%
2019/05/21	11	27.66	0	0.00	27.60	11	1,861	0.59%
2019/05/20	0	0.00	1	27.80	27.65	-1	1,843	-0.05%
2019/05/17	2	27.65	1	28.00	27.80	1	1,823	0.05%
2019/04/26	10	27.75	0	0.00	27.80	10	1,657	0.60%
2019/04/25	0	0.00	1	27.85	28.05	-1	1,643	-0.06%
2019/04/23	1.5	27.90	4	27.88	27.90	-2.5	1,641	-0.15%
2019/04/22	10.4	27.90	1	27.95	27.90	9.4	1,639	0.57%
2019/04/17	1	27.55	0	0.00	27.80	1	1,582	0.06%
2019/04/16	2	27.75	0	0.00	27.55	2	1,556	0.13%
2019/04/11	1	28.30	0	0.00	28.30	1	1,481	0.07%
2019/04/10	0	0.00	1	28.80	28.60	-1	1,457	-0.07%
2019/04/09	0.3	28.50	0	0.00	28.60	0.3	1,388	0.02%
2019/04/03	1.2	28.04	12	28.17	28.05	-10.8	1,263	-0.85%
2019/04/02	1	28.15	0	0.00	28.00	1	1,195	0.08%
2019/04/01	2	28.38	6	28.20	28.30	-4	1,121	-0.36%
2019/03/29	19.6	28.98	6	28.70	28.50	13.6	1,013	1.34%
2019/03/28	0	0.00	3	26.70	26.70	-3	572	-0.52%
2019/03/25	2	24.13	0	0.00	24.15	2	523	0.38%
2019/03/21	4	24.11	2	24.30	24.20	2	514	0.39%
2019/03/19	2	24.30	0	0.00	24.25	2	503	0.40%
2019/03/08	0	0.00	1	24.55	24.55	-1	605	-0.17%
2019/03/04	0	0.00	1	24.40	24.50	-1	613	-0.16%
2019/02/25	0	0.00	1	24.10	24.10	-1	609	-0.16%
2019/02/18	0	0.00	1	23.90	23.90	-1	602	-0.17%
2019/02/15	0	0.00	2	23.80	23.75	-2	601	-0.33%
2019/02/14	2	23.75	2	23.80	23.80	0	599	0.00%
2019/01/29	0	0.00	2	23.95	23.95	-2	584	-0.34%
2019/01/28	0	0.00	3	24.00	24.00	-3	584	-0.51%
2019/01/23	2	23.60	0	0.00	23.80	2	586	0.34%
2019/01/22	1	23.65	0	0.00	23.85	1	585	0.17%
2019/01/11	2	24.00	0	0.00	24.00	2	632	0.32%
2019/01/07	0	0.00	1	24.05	24.05	-1	668	-0.15%
2018/12/22	0	0.00	2	24.50	24.40	-2	745	-0.27%
2018/12/19	0	0.00	0.1	24.35	24.40	-0.1	763	-0.01%
2018/12/12	0	0.00	1	24.20	24.20	-1	796	-0.13%
2018/12/04	5	24.64	0	0.00	24.20	5	775	0.64%
2018/11/28	0	0.00	1	23.95	24.10	-1	705	-0.14%
2018/11/26	0	0.00	3	24.00	24.00	-3	723	-0.41%
2018/11/16	0	0.00	1	23.40	23.50	-1	760	-0.13%
2018/11/15	1	23.15	0	0.00	23.25	1	763	0.13%
2018/10/23	1	23.10	0	0.00	23.40	1	936	0.11%
2018/10/22	0	0.00	3	23.25	23.45	-3	921	-0.33%
2018/10/15	1	24.15	0	0.00	24.15	1	976	0.10%
2018/10/11	0	0.00	2	24.30	24.40	-2	1,070	-0.19%
2018/10/03	0	0.00	2	25.50	25.50	-2	1,079	-0.19%
2018/09/12	3	24.90	0	0.00	24.80	3	1,041	0.29%
2018/09/07	5	25.50	0	0.00	25.40	5	1,072	0.47%
2018/09/06	0	0.00	1	25.70	25.65	-1	1,078	-0.09%
2018/09/05	1	25.75	0	0.00	25.70	1	1,078	0.09%
2018/09/04	2	25.75	0	0.00	25.80	2	1,077	0.19%
2018/08/30	1	25.95	0	0.00	26.00	1	1,087	0.09%
2018/08/28	1	26.00	0	0.00	26.00	1	1,090	0.09%
2018/08/24	1	25.80	0	0.00	25.85	1	1,097	0.09%
2018/08/20	0	0.00	1	25.70	25.70	-1	1,113	-0.09%
2018/08/17	2	25.65	0	0.00	25.80	2	1,109	0.18%
2018/08/09	0	0.00	2	26.80	26.80	-2	1,105	-0.18%
2018/08/03	1	26.25	0	0.00	26.25	1	1,113	0.09%
2018/08/02	2	26.20	0	0.00	26.25	2	1,096	0.18%
2018/07/24	0	0.00	4	26.90	26.95	-4	1,022	-0.39%
2018/07/23	0	0.00	5	26.83	26.75	-5	1,028	-0.49%
2018/07/18	1	28.50	1	28.25	28.55	0	956	0.00%
2018/07/16	7	28.06	0	0.00	27.80	7	861	0.81%
2018/07/11	2	28.10	0	0.00	28.05	2	830	0.24%
2018/07/04	2	28.00	0	0.00	28.15	2	872	0.23%
2018/06/26	1	28.50	0	0.00	28.60	1	899	0.11%
2018/06/25	0	0.00	3	28.80	28.75	-3	906	-0.33%
2018/06/22	4	28.80	0	0.00	28.80	4	938	0.43%
2018/06/19	0	0.00	1	28.55	28.70	-1	938	-0.11%
2018/06/15	1	28.90	0	0.00	28.30	1	920	0.11%
2018/06/11	0	0.00	1	29.10	29.00	-1	891	-0.11%
2018/06/04	0	0.00	4	29.15	29.20	-4	872	-0.46%
2018/05/31	0	0.00	0	28.90	29.10	0	856	0.00%
2018/05/30	2	28.53	0	0.00	28.45	2	846	0.24%
2018/05/28	0	0.00	1	28.70	28.75	-1	834	-0.12%
2018/05/25	0	0.00	3	28.80	28.80	-3	842	-0.36%
2018/05/21	0	0.00	1	28.95	29.00	-1	835	-0.12%
2018/05/18	0	0.00	1	28.70	28.70	-1	823	-0.12%
2018/05/17	2	28.55	0	0.00	28.55	2	822	0.24%
2018/05/16	2	28.70	0	0.00	28.40	2	821	0.24%
2018/05/15	0	0.00	5	28.51	28.50	-5	825	-0.61%
2018/05/11	2	27.58	0	0.00	27.50	2	812	0.25%
2018/05/10	2	27.80	0	0.00	27.85	2	804	0.25%
2018/05/09	1	27.80	0	0.00	27.75	1	803	0.12%
2018/05/08	1	27.85	0	0.00	27.85	1	807	0.12%
2018/05/03	1	27.80	0	0.00	27.85	1	817	0.12%
2018/05/02	3	27.97	0	0.00	28.00	3	820	0.37%
2018/04/23	1	27.80	0	0.00	27.90	1	864	0.12%
2018/04/19	1	28.10	0	0.00	28.00	1	865	0.12%
2018/04/16	0	0.00	5	28.05	28.25	-5	868	-0.58%
2018/04/11	0	0.00	1	28.00	27.85	-1	883	-0.11%
2018/03/30	0	0.00	1	27.50	27.60	-1	849	-0.12%
2018/03/28	1	27.35	0	0.00	27.40	1	850	0.12%
2018/03/27	1	27.20	6	27.37	27.40	-5	856	-0.58%
2018/03/26	1	26.75	0	0.00	26.95	1	836	0.12%
2018/03/23	2	26.60	0	0.00	26.95	2	830	0.24%
2018/03/22	1	26.90	2	26.95	26.95	-1	834	-0.12%
2018/03/21	1	26.85	0	0.00	26.85	1	849	0.12%
2018/02/27	1	26.75	0	0.00	26.90	1	981	0.10%
2018/02/21	2	26.60	0	0.00	26.70	2	1,010	0.20%
2018/02/06	3	25.95	0	0.00	25.95	3	1,036	0.29%
2018/02/05	1	26.45	0	0.00	26.60	1	1,015	0.10%
2018/01/31	1	26.55	0	0.00	26.65	1	1,012	0.10%
2018/01/30	1	26.55	0	0.00	26.55	1	1,018	0.10%
2018/01/29	2	26.80	0	0.00	26.75	2	1,012	0.20%
2018/01/22	1	26.85	0	0.00	27.05	1	1,005	0.10%
2018/01/19	1	26.95	1	27.00	26.95	0	993	0.00%
2018/01/11	2	26.35	0	0.00	26.30	2	957	0.21%
2018/01/08	2	26.45	0	0.00	26.50	2	952	0.21%
2018/01/05	0	0.00	3	26.30	26.45	-3	945	-0.32%
2018/01/04	0	0.00	1	26.20	26.25	-1	943	-0.11%
2018/01/02	0	0.00	2	26.15	26.20	-2	960	-0.21%