中華 (2204)-臺銀-新竹券商分點個股進出

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
138.5
漲跌
--
漲幅
0.00%
成交量
3,162張
產業
上市汽車類股
313人加入追蹤

立即追蹤
本地時間:13:35(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

中華 (2204)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/04/24	4	139.25	3	141.00	138.50	1	3,697	0.03%
2024/04/23	0	0.00	1	141.00	138.50	-1	3,697	-0.03%
2024/04/22	1	135.50	8	137.13	135.50	-7	3,658	-0.19%
2024/04/19	6.5	129.98	3	131.00	130.00	3.5	3,583	0.10%
2024/04/18	18.2	138.43	18	140.33	137.50	0.2	3,484	0.01%
2024/04/17	0	0.00	2	143.00	145.00	-2	3,390	-0.06%
2024/04/16	5.6	141.29	1.4	142.44	138.50	4.2	3,372	0.13%
2024/04/15	7	147.86	12	147.00	146.50	-5	3,328	-0.15%
2024/04/12	11	146.86	3	148.17	147.50	8	3,287	0.24%
2024/04/11	8	142.75	0	0.00	142.00	8	3,220	0.25%
2024/04/10	1	140.00	1	140.50	139.00	0	3,184	0.00%
2024/04/09	2.1	135.98	2.3	136.83	136.50	-0.2	3,169	0.00%
2024/04/08	7	137.21	0	0.00	135.50	7	3,126	0.22%
2024/04/03	2	130.25	4	132.75	134.00	-2	3,097	-0.06%
2024/04/02	1.3	132.08	3	133.50	132.00	-1.7	3,163	-0.05%
2024/04/01	1	129.00	1	131.50	131.50	0	3,161	0.00%
2024/03/29	3	129.00	1	131.00	129.50	2	3,217	0.06%
2024/03/28	0	0.00	4	130.38	130.00	-4	3,265	-0.12%
2024/03/26	0	0.00	1	128.50	127.50	-1	3,350	-0.03%
2024/03/25	1	128.00	0	0.00	127.50	1	3,374	0.03%
2024/03/22	0	0.00	1	129.00	129.00	-1	3,459	-0.03%
2024/03/21	2	128.75	0	0.00	129.00	2	3,534	0.06%
2024/03/20	3.1	128.69	0	0.00	128.00	3.1	3,635	0.09%
2024/03/19	2.1	132.00	24	134.50	131.50	-21.9	3,733	-0.59%
2024/03/18	0.3	133.00	5	133.60	133.50	-4.8	3,901	-0.12%
2024/03/15	0.1	130.00	1	129.00	129.00	-0.9	4,068	-0.02%
2024/03/14	0	0.00	0.1	124.00	125.50	-0.1	4,212	0.00%
2024/03/13	2.5	122.50	1	122.50	122.50	1.5	4,240	0.04%
2024/03/12	3.1	128.53	0	0.00	127.50	3.1	4,252	0.07%
2024/03/11	0	0.00	2	127.00	127.00	-2	4,425	-0.05%
2024/03/08	0.2	129.00	1	130.00	127.50	-0.8	4,451	-0.02%
2024/03/07	4	132.63	2.2	135.36	132.00	1.8	4,464	0.04%
2024/03/06	1	129.59	9.3	130.39	132.50	-8.3	4,451	-0.19%
2024/03/05	0.5	125.70	1	124.50	124.00	-0.5	4,327	-0.01%
2024/03/04	3.5	126.93	7	128.07	128.00	-3.5	4,293	-0.08%
2024/03/01	2.1	125.14	0	0.00	123.00	2.1	4,237	0.05%
2024/02/29	0	0.00	5	124.50	125.50	-5	4,215	-0.12%
2024/02/27	3	121.83	0	0.00	121.50	3	4,191	0.07%
2024/02/26	0	0.00	14	122.96	124.00	-14	4,201	-0.33%
2024/02/23	4	122.38	0	0.00	121.00	4	4,200	0.10%
2024/02/22	1	123.00	0	0.00	122.50	1	4,255	0.02%
2024/02/21	0	0.00	2	123.00	123.00	-2	4,404	-0.05%
2024/02/20	1	120.00	0	0.00	120.00	1	4,498	0.02%
2024/02/19	5	122.20	3	121.83	120.50	2	4,559	0.04%
2024/02/16	25	122.98	4.3	119.48	123.00	20.7	4,610	0.45%
2024/02/15	0	0.00	18	116.94	116.00	-18	4,567	-0.39%
2024/02/05	0	0.00	1	114.00	114.00	-1	4,670	-0.02%
2024/02/02	3.1	112.49	0	0.00	111.50	3.1	4,744	0.07%
2024/02/01	1	114.50	0	0.00	114.50	1	4,858	0.02%
2024/01/31	3.2	113.88	1	116.49	114.50	2.2	4,957	0.04%
2024/01/30	0	0.00	1	116.00	115.00	-1	4,930	-0.02%
2024/01/29	0	0.00	4.1	115.25	115.00	-4.1	4,935	-0.08%
2024/01/26	10.1	113.94	5	115.00	113.00	5.1	4,943	0.10%
2024/01/25	3	112.67	5	113.00	113.00	-2	4,929	-0.04%
2024/01/24	8	110.56	10	110.55	112.50	-2	4,908	-0.04%
2024/01/23	1	108.00	2	108.25	108.00	-1	4,876	-0.02%
2024/01/22	0	105.50	0	0.00	105.50	0	4,870	0.00%
2024/01/19	0	0.00	6	103.42	104.00	-6	4,875	-0.12%
2024/01/17	5.3	102.61	0	0.00	103.00	5.3	4,884	0.11%
2024/01/16	1	105.50	0	0.00	106.50	1	4,859	0.02%
2024/01/15	1	106.50	1	106.00	107.00	0	4,856	0.00%
2024/01/12	0	107.50	0	0.00	107.00	0	4,940	0.00%
2024/01/11	0	107.50	2	107.50	107.50	-2	4,965	-0.04%
2024/01/10	1	106.50	0	0.00	107.00	1	5,038	0.02%
2024/01/09	1	107.49	0	0.00	107.50	1	5,061	0.02%
2024/01/08	3	109.00	0	0.00	108.50	3	5,130	0.06%
2024/01/05	10	108.25	1	108.50	109.50	9	5,290	0.17%
2024/01/04	2	109.00	0	0.00	108.50	2	5,376	0.04%
2024/01/03	3.4	110.24	0.1	110.50	110.00	3.3	5,398	0.06%
2023/12/28	6.1	110.74	8	113.13	113.00	-1.9	5,431	-0.03%
2023/12/27	4.1	112.51	1	113.00	112.50	3.1	5,372	0.06%
2023/12/26	10	113.85	7	113.57	113.00	3	5,414	0.06%
2023/12/25	6	117.08	2	118.25	116.50	4	5,419	0.07%
2023/12/22	5	114.60	6	115.33	115.50	-1	5,413	-0.02%
2023/12/21	1	112.00	0	0.00	113.00	1	5,373	0.02%
2023/12/20	1	112.50	1	113.50	114.00	0	5,428	0.00%
2023/12/19	2	113.25	0	0.00	112.50	2	5,401	0.04%
2023/12/18	4	116.37	1	118.00	115.50	3	5,350	0.06%
2023/12/15	0	0.00	7	122.50	120.50	-7	5,329	-0.13%
2023/12/14	10	119.75	2.1	119.83	118.50	8	5,303	0.15%
2023/12/13	7	124.42	6	124.58	121.50	1	5,198	0.02%
2023/12/12	8	124.06	39.1	123.60	125.00	-31.1	5,060	-0.61%
2023/12/11	4.1	119.75	11	117.73	121.00	-6.9	4,852	-0.14%
2023/12/08	2	111.50	0	0.00	113.00	2	4,692	0.04%
2023/12/07	4	112.63	12.2	112.62	112.00	-8.2	4,724	-0.17%
2023/12/06	24.2	112.61	4	110.63	111.50	20.1	4,716	0.43%
2023/12/05	2	102.50	10	105.45	106.00	-8	4,650	-0.17%
2023/12/04	6	102.58	3	104.83	104.50	3	4,698	0.06%
2023/12/01	1	102.50	2	104.50	104.50	-1	4,791	-0.02%
2023/11/30	4	102.25	1	101.50	101.50	3	5,027	0.06%
2023/11/29	8	102.81	1	104.50	102.50	7	5,428	0.13%
2023/11/27	2	103.00	0	0.00	102.00	2	5,662	0.04%
2023/11/24	1	103.50	1	104.00	103.50	0	5,666	0.00%
2023/11/22	1	107.00	0	0.00	106.50	1	5,616	0.02%
2023/11/21	0	0.00	1	107.50	106.00	-1	5,599	-0.02%
2023/11/20	7	102.08	2	103.00	106.00	5	5,546	0.09%
2023/11/17	12	105.08	3	105.83	105.50	9	5,379	0.17%
2023/11/16	0	0.00	12	103.13	104.50	-12	5,270	-0.23%
2023/11/15	0	0.00	12	98.85	101.00	-12	5,189	-0.23%
2023/11/14	6	96.67	5	96.10	98.10	1	5,130	0.02%
2023/11/13	19	98.17	0	0.00	97.90	19	5,122	0.37%
2023/11/10	2	101.25	1	103.00	100.50	1	5,025	0.02%
2023/11/09	2	101.25	5.9	100.93	103.00	-3.9	4,943	-0.08%
2023/11/08	0	0.00	2	96.20	97.50	-2	4,840	-0.04%
2023/11/07	0	0.00	1	94.60	94.60	-1	4,813	-0.02%
2023/11/01	0	0.00	1	87.80	88.50	-1	4,829	-0.02%
2023/10/31	6.1	88.21	0	0.00	86.70	6.1	4,825	0.13%
2023/10/27	1.3	89.83	0	0.00	89.60	1.3	4,842	0.03%
2023/10/25	0	0.00	1.3	92.98	92.00	-1.3	4,847	-0.03%
2023/10/24	0	90.60	1	90.70	92.10	-1	4,906	-0.02%
2023/10/20	2.5	92.09	1	90.90	90.90	1.5	5,040	0.03%
2023/10/19	3	95.10	1	95.30	95.70	2	4,988	0.04%
2023/10/18	3	96.40	4	98.73	94.90	-1	5,024	-0.02%
2023/10/17	3	96.00	1	96.40	95.00	2	4,968	0.04%
2023/10/16	2	98.40	0	0.00	96.30	2	4,993	0.04%
2023/10/13	20	101.00	5	99.70	99.10	15	5,016	0.30%
2023/10/12	11	98.11	17	98.20	98.60	-6	4,897	-0.12%
2023/10/11	5	95.08	2	97.70	95.30	3	4,830	0.06%
2023/10/06	1	95.20	4	95.63	94.80	-3	4,837	-0.06%
2023/10/05	1	94.20	1	94.10	93.80	0	4,903	0.00%
2023/10/04	4	93.70	1	94.90	94.80	3	4,938	0.06%
2023/10/03	1	95.30	2	96.80	95.00	-1	4,946	-0.02%
2023/10/02	5	96.22	4	96.30	95.40	1	4,985	0.02%
2023/09/28	6	97.82	1	97.80	97.50	5	4,980	0.10%
2023/09/27	1	98.60	2	96.90	98.70	-1	4,939	-0.02%
2023/09/26	2	96.25	1	96.40	95.80	1	4,981	0.02%
2023/09/25	1	98.90	2	97.50	97.60	-1	4,968	-0.02%
2023/09/22	1	95.40	1	95.40	95.40	0	4,909	0.00%
2023/09/19	1	100.50	1	100.50	98.20	0	4,978	0.00%
2023/09/15	0.1	97.50	0	0.00	97.10	0.1	4,901	0.00%
2023/09/14	1	99.51	0	0.00	99.00	1	4,869	0.02%
2023/09/11	2	101.50	2	103.00	101.00	0	4,972	0.00%
2023/09/08	5.2	103.79	4	104.25	104.00	1.2	4,886	0.02%
2023/09/07	4	109.00	8	110.00	109.50	-4	4,855	-0.08%
2023/09/06	4	108.63	14	107.79	108.50	-10	4,803	-0.21%
2023/09/05	4	110.00	12	109.42	112.50	-8	4,697	-0.17%
2023/09/04	7.1	104.38	10	106.96	108.50	-3	4,505	-0.07%
2023/09/01	3	92.37	6	95.47	98.70	-3	4,148	-0.07%
2023/08/30	0	0.00	11	87.55	88.20	-11	4,014	-0.27%
2023/08/25	0	0.00	1	86.00	85.30	-1	4,332	-0.02%
2023/08/24	1	83.40	0	0.00	84.30	1	4,494	0.02%
2023/08/22	2	83.60	0	0.00	83.00	2	4,621	0.04%
2023/08/21	2	84.60	0	0.00	84.00	2	4,941	0.04%
2023/08/18	3	84.33	0	0.00	83.80	3	5,025	0.06%
2023/08/17	6	87.07	1	88.00	87.40	5	5,092	0.10%
2023/08/16	1.2	83.18	0	0.00	83.50	1.2	5,106	0.02%
2023/08/15	1.1	85.54	0	0.00	84.80	1.1	5,205	0.02%
2023/08/11	2	94.00	2	90.00	90.00	0	5,437	0.00%
2023/08/10	2	94.30	0	0.00	94.10	2	5,526	0.04%
2023/08/09	2	94.65	4	93.35	94.80	-2	5,538	-0.04%
2023/08/08	1	92.20	1	91.80	92.80	0	5,552	0.00%
2023/08/02	9	90.00	0	0.00	90.20	9	5,689	0.16%
2023/08/01	0	0.00	0.1	88.50	89.90	-0.1	5,715	0.00%
2023/07/31	3	89.07	2	90.00	88.50	1	5,742	0.02%
2023/07/28	10	88.25	0	0.00	88.20	10	5,742	0.17%
2023/07/27	0	0.00	1	87.90	87.90	-1	5,794	-0.02%
2023/07/26	7.2	85.95	2	85.30	84.50	5.2	5,790	0.09%
2023/07/25	1	84.80	1	86.80	86.80	0	5,860	0.00%
2023/07/24	1	83.70	1	83.80	83.80	0	5,970	0.00%
2023/07/20	2	84.80	1	84.60	84.70	1	6,360	0.02%
2023/07/19	0.2	84.50	0	0.00	84.40	0.2	6,500	0.00%
2023/07/18	1.1	86.23	0	0.00	85.70	1.1	6,848	0.02%
2023/07/17	0.2	91.28	0	0.00	90.20	0.2	7,267	0.00%
2023/07/14	1	91.50	1	92.70	92.70	0	7,260	0.00%
2023/07/13	1	92.50	0	0.00	91.00	1	7,328	0.01%
2023/07/12	2	94.25	2	97.30	93.50	0	7,362	0.00%
2023/07/10	2	96.50	3	98.23	97.40	-1	7,390	-0.01%
2023/07/06	1	98.20	0	0.00	97.30	1	7,346	0.01%
2023/07/05	0	0.00	4	97.10	96.50	-4	7,304	-0.05%
2023/07/04	0	0.00	1	97.99	97.60	-1	7,292	-0.01%
2023/07/03	0	94.50	0	0.00	94.00	0	7,213	0.00%
2023/06/29	1	93.20	1	92.40	92.90	0	7,217	0.00%
2023/06/28	0	0.00	2	94.00	95.60	-2	7,173	-0.03%
2023/06/27	2	90.30	2	89.80	89.90	0	7,085	0.00%
2023/06/26	0	0.00	1	92.60	92.10	-1	7,116	-0.01%
2023/06/20	0	0.00	1	92.10	91.30	-1	7,333	-0.01%
2023/06/19	1	91.60	2	92.20	91.80	-1	7,383	-0.01%
2023/06/16	5	95.42	8	95.64	93.10	-3	7,425	-0.04%
2023/06/15	3	96.77	3	97.80	97.00	0	7,321	0.00%
2023/06/14	1	100.50	0	0.00	99.10	1	7,251	0.01%
2023/06/13	4	99.80	1	97.30	99.00	3	7,270	0.04%
2023/06/12	10.3	95.56	2	96.50	96.00	8.3	7,298	0.11%
2023/06/09	12	96.55	1.6	95.00	96.30	10.4	7,251	0.14%
2023/06/08	1.3	96.03	5	96.74	95.60	-3.8	7,201	-0.05%
2023/06/07	4.1	99.77	2	100.45	99.30	2.1	7,103	0.03%
2023/06/06	0	0.00	2	99.20	99.50	-2	7,051	-0.03%
2023/06/05	3.4	101.07	0	0.00	99.30	3.4	7,037	0.05%
2023/06/02	6.1	98.22	13.2	96.90	99.90	-7.1	6,941	-0.10%
2023/06/01	5	95.90	0	0.00	95.90	5	6,813	0.07%
2023/05/31	2.2	94.54	8	95.84	95.80	-5.8	6,674	-0.09%
2023/05/30	3	94.73	5	94.68	92.20	-2	6,584	-0.03%
2023/05/29	3	91.80	2	92.00	91.60	1	6,407	0.02%
2023/05/26	25	93.37	6	92.65	92.40	19	6,371	0.30%
2023/05/25	3	92.03	12.1	92.90	93.10	-9.1	6,256	-0.15%
2023/05/24	1	86.50	1	89.00	89.40	0	5,920	0.00%
2023/05/23	1	85.00	0	0.00	86.10	1	5,822	0.02%
2023/05/22	2	85.75	0	0.00	87.90	2	5,734	0.03%
2023/05/19	3	85.73	1	84.90	87.20	2	5,673	0.04%
2023/05/18	3	84.77	5.1	84.15	86.10	-2.1	5,544	-0.04%
2023/05/17	4	81.83	3	81.67	81.80	1	5,332	0.02%
2023/05/16	4	79.18	5	79.80	80.80	-1	5,198	-0.02%
2023/05/12	20	77.91	7	78.04	77.50	13	4,996	0.26%
2023/05/11	20	77.91	7	78.04	77.60	13	4,944	0.26%
2023/05/09	0	0.00	1	80.00	79.50	-1	4,822	-0.02%
2023/05/08	5	79.78	3	79.46	79.80	2	4,784	0.04%
2023/05/05	0	0.00	1	76.40	76.40	-1	4,723	-0.02%
2023/05/04	2	77.85	1	78.00	78.00	1	4,733	0.02%
2023/05/03	0	0.00	1	77.90	77.60	-1	4,725	-0.02%
2023/04/28	1	80.20	2	79.60	79.00	-1	4,860	-0.02%
2023/04/27	4	79.00	2	78.50	79.90	2	4,807	0.04%
2023/04/26	3	77.90	15.1	76.66	78.50	-12.1	4,567	-0.27%
2023/04/25	1	76.00	7	75.90	76.10	-6	4,226	-0.14%
2023/04/24	4	76.83	4	77.08	77.10	0	4,059	0.00%
2023/04/21	21	75.49	28	74.58	77.80	-7	3,863	-0.18%
2023/04/20	12.5	75.89	17.3	75.96	75.00	-4.8	3,451	-0.14%
2023/04/18	0	0.00	3	69.87	69.80	-3	2,945	-0.10%
2023/04/17	0	0.00	8	69.00	69.20	-8	2,857	-0.28%
2023/04/14	1	67.40	0	0.00	66.80	1	2,791	0.04%
2023/04/13	2	65.50	6	67.28	66.10	-4	2,738	-0.15%
2023/04/12	1	64.40	3	64.57	64.40	-2	2,615	-0.08%
2023/04/11	1	64.50	1	65.00	64.70	0	2,589	0.00%
2023/03/30	0	0.00	4	64.08	63.90	-4	2,508	-0.16%
2023/03/29	0	0.00	20	63.20	63.50	-20	2,482	-0.81%
2023/03/28	4	62.85	8	63.78	63.10	-4	2,515	-0.16%
2023/03/27	2	63.10	4	64.28	62.80	-2	2,524	-0.08%
2023/03/24	1	63.40	0	0.00	64.60	1	2,537	0.04%
2023/03/23	20	64.19	3	64.30	64.40	17	2,493	0.68%
2023/03/22	1.8	62.27	2	62.40	61.90	-0.2	2,355	-0.01%
2023/03/21	4	61.48	4.1	61.73	61.60	-0.1	2,298	0.00%
2023/03/20	5	58.40	1	59.00	58.50	4	2,208	0.18%
2023/03/17	4	57.95	0	0.00	58.20	4	2,201	0.18%
2023/03/16	8	57.56	0	0.00	56.90	8	2,204	0.36%
2023/03/15	2	59.25	18	59.23	59.10	-16	2,178	-0.73%
2023/03/10	4.4	54.09	3	54.70	53.90	1.4	2,108	0.07%
2023/03/06	0	0.00	0.1	59.30	57.30	-0.1	2,466	0.00%
2023/03/03	6	56.45	6	56.57	56.70	0	2,550	0.00%
2023/03/02	13	56.52	0	0.00	56.20	13	2,696	0.48%
2023/02/22	2	57.40	0	0.00	57.30	2	2,920	0.07%
2023/02/21	1	58.40	1	58.50	58.40	0	3,023	0.00%
2023/02/20	1	58.10	0.5	58.60	58.60	0.5	3,034	0.02%
2023/02/17	2	57.75	0	0.00	57.70	2	3,036	0.07%
2023/02/16	6	58.33	2.7	58.51	58.20	3.3	3,073	0.11%
2023/02/15	0	0.00	3.7	57.62	57.50	-3.7	3,063	-0.12%
2023/02/14	1	56.60	1	56.90	56.80	0	3,056	0.00%
2023/02/13	11	56.19	1	56.50	56.30	10	3,055	0.33%
2023/02/10	5	57.02	2	57.00	56.60	3	3,036	0.10%
2023/02/08	1	57.85	0	0.00	57.10	1	3,002	0.03%
2023/02/07	0	0.00	0	58.20	58.20	0	2,973	0.00%
2023/02/06	1	58.80	1	58.50	58.20	0	2,968	0.00%
2023/02/03	2	59.08	0	0.00	58.60	2	2,958	0.07%
2023/02/02	0	59.60	0	0.00	59.40	0	2,938	0.00%
2023/02/01	1	59.90	1	60.20	60.40	0	2,885	0.00%
2023/01/31	7	60.06	1	60.40	60.40	6	2,856	0.21%
2023/01/30	1	60.20	23	59.50	59.90	-22	2,761	-0.80%
2023/01/17	5	55.00	1.7	55.60	56.80	3.3	2,575	0.13%
2023/01/12	0.4	53.70	0	0.00	53.40	0.4	2,543	0.02%
2023/01/11	1.7	54.58	1	54.70	53.80	0.7	2,541	0.03%
2023/01/10	0.9	54.90	0.1	55.90	54.60	0.8	2,541	0.03%
2023/01/09	0	0.00	10	55.50	55.10	-10	2,539	-0.39%
2023/01/06	0	0.00	0.5	54.30	53.90	-0.5	2,500	-0.02%
2022/12/28	0	0.00	1	51.40	50.50	-1	2,403	-0.04%
2022/12/27	0	0.00	1	51.50	51.70	-1	2,397	-0.04%
2022/12/26	1	50.90	1.3	51.76	51.50	-0.3	2,395	-0.01%
2022/12/21	5.1	49.50	0	0.00	49.30	5.1	2,398	0.21%
2022/12/20	2	49.80	0	0.00	49.45	2	2,383	0.08%
2022/12/16	10.2	52.95	0	0.00	51.70	10.2	2,284	0.45%
2022/12/15	1	55.60	1	55.30	54.50	0	2,217	0.00%
2022/12/14	1	55.60	1	56.10	55.90	0	2,189	0.00%
2022/12/13	0	0.00	0.4	54.70	55.20	-0.4	2,136	-0.02%
2022/12/09	1	53.50	1	53.80	53.60	0	2,072	0.00%
2022/12/08	1	53.80	0	0.00	54.60	1	2,060	0.05%
2022/12/06	0	0.00	1	55.00	55.10	-1	2,012	-0.05%
2022/12/05	0	0.00	1	55.80	55.80	-1	2,007	-0.05%
2022/12/02	1	55.60	0	0.00	56.00	1	1,986	0.05%
2022/11/30	1	58.00	0.1	56.60	58.00	1	1,877	0.05%
2022/11/29	0	0.00	6.5	56.65	55.10	-6.5	1,773	-0.37%
2022/11/28	1	53.70	2.5	55.11	55.70	-1.5	1,601	-0.09%
2022/11/25	0	0.00	10.6	53.93	53.70	-10.6	1,524	-0.70%
2022/11/24	9	51.99	57.5	52.35	52.80	-48.5	1,463	-3.31%
2022/11/23	2	49.95	5	49.75	49.60	-3	1,328	-0.23%
2022/11/21	0	0.00	1.1	49.93	50.00	-1.1	1,259	-0.09%
2022/11/18	4.5	46.58	0	0.00	46.85	4.5	1,148	0.39%
2022/11/17	22	47.69	7	47.97	47.70	15	1,111	1.35%
2022/11/16	0	0.00	1	44.15	43.85	-1	1,003	-0.10%
2022/11/15	0	0.00	20	43.80	44.00	-20	993	-2.01%
2022/11/14	20	43.53	2	43.90	43.95	18	988	1.82%
2022/11/10	0.5	42.45	0	0.00	41.70	0.5	968	0.05%
2022/11/04	3	41.82	1	42.15	42.70	2	1,076	0.19%
2022/10/17	0	0.00	1	41.35	41.25	-1	1,706	-0.06%
2022/10/13	1	40.80	0	0.00	40.80	1	1,825	0.05%
2022/10/12	0.1	40.70	0	0.00	40.70	0.1	1,898	0.01%
2022/10/04	1	40.80	0.2	40.80	40.75	0.8	1,971	0.04%
2022/09/30	0	0.00	1	40.40	40.65	-1	1,980	-0.05%
2022/09/28	0.1	41.50	0	0.00	40.25	0.1	1,945	0.00%
2022/09/26	5.1	42.05	1	42.35	42.05	4.1	1,928	0.21%
2022/09/23	1	43.25	0	0.00	43.20	1	1,933	0.05%
2022/09/22	0.1	43.50	0	0.00	43.55	0.1	1,948	0.01%
2022/09/21	0.1	44.48	0	0.00	44.30	0.1	1,940	0.01%
2022/09/12	12	45.04	60	45.16	45.05	-48	1,999	-2.40%
2022/09/02	5	45.95	0	0.00	46.15	5	1,977	0.25%
2022/08/31	10	45.53	2	45.85	46.50	8	1,950	0.41%
2022/08/30	7	44.74	4.1	45.21	45.35	2.9	1,929	0.15%
2022/08/29	10	44.35	0	0.00	44.55	10	1,909	0.52%
2022/08/26	0	0.00	3	44.20	44.00	-3	1,889	-0.16%
2022/08/24	0.1	43.75	0	0.00	43.90	0.1	1,865	0.00%
2022/08/18	1	43.90	0	0.00	43.85	1	1,852	0.05%
2022/08/16	1	44.35	0	0.00	44.35	1	1,826	0.05%
2022/08/15	1	45.15	0	0.00	44.80	1	1,812	0.06%
2022/08/12	2	44.40	1	44.40	44.40	1	1,795	0.06%
2022/08/11	1	44.55	0	0.00	44.45	1	1,773	0.06%
2022/08/10	1	43.40	2	44.10	44.45	-1	1,746	-0.06%
2022/08/09	79	42.85	18	43.20	43.25	61	1,716	3.55%
2022/08/08	4	43.20	0	0.00	43.20	4	1,492	0.27%
2022/07/28	1.2	50.40	1.1	50.48	50.30	0.1	1,329	0.01%
2022/07/26	1	50.30	0	0.00	50.20	1	1,311	0.08%
2022/07/22	0.4	52.30	1	52.40	51.70	-0.6	1,260	-0.05%
2022/07/20	3	59.40	1	59.30	59.20	2	1,146	0.17%
2022/07/19	12	59.33	0	0.00	59.00	12	1,096	1.09%
2022/07/18	1	61.60	0	0.00	61.30	1	1,019	0.10%
2022/07/11	1	59.80	0	0.00	60.40	1	959	0.10%
2022/07/08	0	0.00	1	59.10	59.10	-1	958	-0.10%
2022/07/07	1	59.40	0	0.00	59.10	1	964	0.10%
2022/07/01	0	0.00	3	60.90	60.80	-3	1,061	-0.28%
2022/06/29	0	0.00	1	63.20	63.40	-1	1,102	-0.09%
2022/06/24	0	0.00	1	63.90	64.10	-1	1,223	-0.08%
2022/06/23	2	63.65	2	63.55	63.80	0	1,235	0.00%
2022/06/22	0	0.00	1	62.40	62.80	-1	1,229	-0.08%
2022/06/21	2	63.50	0	0.00	63.00	2	1,226	0.16%
2022/06/13	0	0.00	1	62.10	62.10	-1	1,312	-0.08%
2022/06/02	0	62.50	0	0.00	62.40	0	1,336	0.00%
2022/06/01	0	0.00	1	62.60	62.60	-1	1,344	-0.07%
2022/05/31	2	62.35	1	62.20	62.40	1	1,338	0.07%
2022/05/27	1	61.40	2.2	61.26	61.20	-1.2	1,324	-0.09%
2022/05/25	0	61.10	1	61.30	61.00	-1	1,324	-0.08%
2022/05/23	0	0.00	2	60.95	61.00	-2	1,324	-0.15%
2022/05/20	0	0.00	0	61.30	61.40	0	1,324	0.00%
2022/05/19	4	61.18	3	60.90	61.20	1	1,324	0.08%
2022/05/18	2	60.60	1	60.10	60.80	1	1,307	0.08%
2022/05/17	0	0.00	1	60.40	60.10	-1	1,295	-0.08%
2022/05/12	2	58.90	8	59.00	58.90	-6	1,259	-0.48%
2022/05/11	6	58.05	2	58.60	58.90	4	1,247	0.32%
2022/05/09	3	57.43	0	0.00	56.90	3	1,211	0.25%
2022/05/06	1	58.50	1	58.80	58.70	0	1,188	0.00%
2022/05/05	0	0.00	4	59.30	59.40	-4	1,179	-0.34%
2022/04/29	4	58.90	0	0.00	58.90	4	1,199	0.33%
2022/04/27	1	59.00	0	0.00	59.10	1	1,177	0.08%
2022/04/26	1	59.30	0	0.00	59.90	1	1,163	0.09%
2022/04/22	0	0.00	1	60.20	60.20	-1	1,141	-0.09%
2022/04/20	0	0.00	2	60.20	59.90	-2	1,137	-0.18%
2022/04/15	0	59.70	0	0.00	59.80	0	1,119	0.00%
2022/04/13	0	0.00	2	59.20	59.30	-2	1,110	-0.18%
2022/04/12	1	58.20	0	0.00	58.40	1	1,101	0.09%
2022/04/11	4	58.65	2	58.50	58.50	2	1,078	0.19%
2022/04/08	2	59.00	0	0.00	59.40	2	1,051	0.19%
2022/04/07	2	59.15	0	0.00	58.80	2	1,029	0.19%
2022/04/06	4	59.53	3	59.60	59.60	1	987	0.10%
2022/04/01	3	60.00	1	60.00	60.10	2	952	0.21%
2022/03/31	0.2	60.80	0	0.00	60.60	0.2	909	0.02%
2022/03/30	3	60.37	0	0.00	60.40	3	890	0.34%
2022/03/29	3	60.27	0	0.00	60.00	3	847	0.35%
2022/03/28	1	60.80	0	0.00	61.00	1	793	0.13%
2022/03/23	1	62.30	0	0.00	62.10	1	752	0.13%
2022/03/22	0	0.00	2	62.00	61.80	-2	733	-0.27%
2022/03/18	2	61.35	0	0.00	61.30	2	696	0.29%
2022/03/17	7	61.97	0	0.00	61.50	7	669	1.05%
2022/03/16	3	62.30	0	0.00	62.30	3	600	0.50%
2022/03/15	0	0.00	2	62.90	62.10	-2	573	-0.35%
2022/03/08	2	60.10	0	0.00	60.10	2	546	0.37%
2022/02/14	0	0.00	4	61.80	61.20	-4	628	-0.64%
2022/01/10	1	63.60	0	0.00	63.70	1	724	0.14%
2022/01/07	0	0.00	5	64.04	64.00	-5	733	-0.68%
2022/01/04	5	64.00	0	0.00	63.70	5	809	0.62%
2022/01/03	1	63.70	0	0.00	63.70	1	830	0.12%
2021/12/30	1.8	63.49	0	0.00	63.40	1.8	842	0.21%
2021/12/22	0	0.00	5	63.40	63.20	-5	942	-0.53%
2021/12/21	3	63.00	0	0.00	63.10	3	947	0.32%
2021/12/20	2	63.00	0	0.00	63.50	2	961	0.21%
2021/12/16	1	63.20	1	63.40	63.40	0	996	0.00%
2021/12/13	2	63.85	0	0.00	63.70	2	1,164	0.17%
2021/11/29	0	0.00	1	64.00	64.60	-1	1,313	-0.08%
2021/11/26	5	64.50	0	0.00	64.70	5	1,314	0.38%
2021/11/25	1	65.40	0	0.00	65.70	1	1,306	0.08%
2021/11/23	1	65.90	200	65.54	65.40	-199	1,316	-15.11%	大賣/鉅額交易
2021/11/22	1	65.90	104	65.90	66.00	-103	1,313	-7.84%	大賣/鉅額交易
2021/11/17	1	66.30	26	66.43	66.70	-25	1,301	-1.92%
2021/11/16	12.1	67.20	0	0.00	67.00	12.1	1,295	0.93%
2021/11/15	20	67.00	1	66.60	66.90	19	1,299	1.46%
2021/11/12	0	66.90	0	0.00	67.10	0	1,302	0.00%
2021/11/11	49	66.59	4	66.30	66.30	45	1,311	3.43%
2021/11/10	57.1	67.73	12	67.94	67.30	45.1	1,313	3.43%
2021/11/08	68	69.97	0	0.00	69.70	68	1,266	5.37%
2021/11/05	100	70.45	0	0.00	70.20	100	1,283	7.79%
2021/11/01	6	69.57	5	69.40	69.40	1	1,367	0.07%
2021/10/22	2	69.20	0	0.00	69.20	2	1,525	0.13%
2021/10/21	0.1	69.60	0	0.00	69.60	0.1	1,547	0.01%
2021/10/20	1	69.50	0	0.00	69.50	1	1,582	0.06%
2021/10/19	1	70.00	0	0.00	70.00	1	1,663	0.06%
2021/10/14	1	69.80	0	0.00	69.80	1	1,950	0.05%
2021/10/12	2	69.90	0	0.00	69.20	2	2,060	0.10%
2021/10/07	2	72.50	3	73.10	72.60	-1	2,072	-0.05%
2021/10/06	4	72.23	0	0.00	72.20	4	2,095	0.19%
2021/10/04	3	72.63	1	72.10	72.20	2	2,112	0.09%
2021/09/29	0	0.00	49	72.86	73.30	-49	2,101	-2.33%
2021/09/28	0	0.00	251	73.42	73.40	-251	2,113	-11.88%	大賣/鉅額交易
2021/09/24	0	0.00	72	73.93	73.50	-72	2,120	-3.40%
2021/09/23	0	0.00	2	74.00	74.10	-2	2,108	-0.09%
2021/09/22	0	0.00	42	73.87	73.20	-42	2,107	-1.99%
2021/09/17	100	72.73	71	73.43	74.00	29	2,070	1.40%
2021/09/16	1	72.80	0	0.00	71.80	1	2,038	0.05%
2021/09/15	0	0.00	2	71.05	71.70	-2	2,063	-0.10%
2021/09/14	0	0.00	1	71.00	71.20	-1	2,020	-0.05%
2021/09/13	1	70.20	11	70.12	70.30	-10	1,991	-0.50%
2021/09/07	1	67.60	0	0.00	67.80	1	2,013	0.05%
2021/09/02	1	69.20	67	68.91	68.70	-66	2,047	-3.22%
2021/09/01	34	68.52	2	68.90	68.50	32	2,048	1.56%
2021/08/31	32	67.45	1	68.00	68.10	31	2,044	1.52%
2021/08/30	73	66.99	0	0.00	67.10	73	2,059	3.55%
2021/08/27	50	66.36	116	65.55	66.30	-66	2,072	-3.18%	大賣/
2021/08/26	0.1	65.50	0	0.00	65.50	0.1	2,100	0.00%
2021/08/24	0	0.00	1	65.70	65.40	-1	2,185	-0.05%
2021/08/23	1	64.90	0	0.00	65.80	1	2,207	0.05%
2021/08/19	5	65.04	0	0.00	64.40	5	2,222	0.22%
2021/08/18	1	64.20	2	64.70	65.90	-1	2,224	-0.04%
2021/08/17	8	66.46	0	0.00	64.70	8	2,240	0.36%
2021/08/13	2	68.80	0	0.00	68.60	2	2,233	0.09%
2021/08/12	78	69.33	3	68.87	69.90	75	2,236	3.35%
2021/08/11	23	68.72	2	68.50	69.00	21	2,252	0.93%
2021/08/10	68	69.72	0	0.00	69.40	68	2,273	2.99%
2021/08/09	1	70.60	172.2	70.55	70.40	-171.2	2,323	-7.37%	大賣/鉅額交易
2021/08/06	2	71.80	2	71.20	71.60	0	2,363	0.00%
2021/08/05	2	71.20	1	71.30	70.80	1	2,372	0.04%
2021/08/04	3	70.20	5	70.40	70.60	-2	2,440	-0.08%
2021/08/03	0	0.00	32	67.00	67.30	-32	2,413	-1.33%
2021/08/02	32	66.55	5	66.22	66.40	27	2,430	1.11%
2021/07/30	5	65.10	0	0.00	66.40	5	2,436	0.21%
2021/07/26	30	66.80	50	64.50	64.70	-20	2,512	-0.80%
2021/07/23	343	67.05	150.8	66.76	66.40	192.2	2,486	7.73%	大買/大賣/鉅額交易
2021/07/22	53	64.53	0	0.00	63.00	53	2,428	2.18%
2021/07/21	22	71.32	3	71.07	71.00	19	2,310	0.82%
2021/07/20	18.1	71.71	4	71.40	71.30	14.1	2,241	0.63%
2021/07/19	22	72.42	50	73.00	72.60	-28	2,203	-1.27%
2021/07/16	56	74.28	1	74.40	74.00	55	2,202	2.50%
2021/07/15	1	73.30	73	73.70	73.50	-72	2,214	-3.25%
2021/07/14	12	73.48	10	74.10	72.50	2	2,221	0.09%
2021/07/13	0	0.00	2	76.70	75.30	-2	2,208	-0.09%
2021/07/12	0	0.00	11	76.30	76.50	-11	2,212	-0.50%
2021/07/09	0.1	76.60	0	0.00	76.80	0.1	2,219	0.00%
2021/07/08	0.1	76.00	0	0.00	76.40	0.1	2,236	0.00%
2021/07/07	0.1	76.50	0	0.00	76.00	0.1	2,302	0.00%
2021/07/05	1	77.10	1	77.10	76.30	0	2,343	0.00%
2021/07/02	170	76.98	0	0.00	76.00	170	2,337	7.27%	大買/鉅額交易
2021/07/01	0	0.00	2	76.95	76.80	-2	2,339	-0.09%
2021/06/28	2	76.15	0	0.00	76.90	2	2,435	0.08%
2021/06/25	102	75.94	268	76.44	75.50	-166	2,468	-6.72%	大買/大賣/鉅額交易
2021/06/24	0	0.00	20	72.80	74.50	-20	2,513	-0.80%
2021/06/22	20	72.00	0	0.00	72.00	20	2,996	0.67%
2021/06/18	168	72.88	0	0.00	72.30	168	3,017	5.57%	大買/鉅額交易
2021/06/15	0.1	72.00	0	0.00	72.10	0.1	3,038	0.00%
2021/06/10	1	71.10	0	0.00	71.10	1	3,049	0.03%
2021/06/04	0	0.00	2	72.00	71.80	-2	3,028	-0.07%
2021/06/03	6	72.70	5	72.90	72.30	1	3,009	0.03%
2021/06/02	2	71.05	0	0.00	71.80	2	2,979	0.07%
2021/06/01	0	0.00	3	70.20	70.20	-3	2,926	-0.10%
2021/05/31	0.1	68.00	2	68.50	68.60	-1.9	2,896	-0.07%
2021/05/28	0	0.00	1	68.00	67.80	-1	2,889	-0.03%
2021/05/26	1.1	67.55	0	0.00	68.00	1.1	2,874	0.04%
2021/05/25	1	67.90	1	68.10	67.80	0	2,866	0.00%
2021/05/24	2	68.00	0	0.00	67.80	2	2,845	0.07%
2021/05/20	1	66.70	0	0.00	66.70	1	2,827	0.04%
2021/05/19	10	66.50	0	0.00	66.70	10	2,817	0.35%
2021/05/17	1	64.20	0	0.00	63.80	1	2,762	0.04%
2021/05/14	3	67.50	0	0.00	67.00	3	2,695	0.11%
2021/05/12	3	67.80	0	0.00	69.00	3	2,603	0.12%
2021/05/11	4	69.58	2	69.50	69.50	2	2,504	0.08%
2021/05/07	0	0.00	2	70.90	70.90	-2	2,423	-0.08%
2021/05/06	1	69.00	0	0.00	69.60	1	2,403	0.04%
2021/05/05	0	0.00	1	68.50	69.00	-1	2,375	-0.04%
2021/05/03	1	70.50	1	70.40	70.40	0	2,274	0.00%
2021/04/28	1	72.40	5	72.62	72.40	-4	2,271	-0.18%
2021/04/23	0	70.10	1	70.30	70.10	-1	2,248	-0.04%
2021/04/22	5	71.80	1	69.60	70.10	4	2,243	0.18%
2021/04/21	0	0.00	1	70.90	71.60	-1	2,172	-0.05%
2021/04/20	8	69.65	0	0.00	70.00	8	2,128	0.38%
2021/04/19	9	69.56	0	0.00	69.60	9	2,102	0.43%
2021/04/16	2	67.50	1	67.40	68.10	1	2,075	0.05%
2021/04/15	1	67.10	1	67.70	67.20	0	2,046	0.00%
2021/04/14	0	0.00	2	66.90	67.50	-2	2,037	-0.10%
2021/04/13	4	67.85	1	68.50	67.70	3	2,036	0.15%
2021/04/12	3	66.83	2	66.80	66.70	1	2,000	0.05%
2021/04/08	1	65.60	0	0.00	65.90	1	1,979	0.05%
2021/04/07	0	0.00	1	66.10	66.10	-1	1,967	-0.05%
2021/04/06	6.3	66.14	0	0.00	66.10	6.3	1,945	0.32%
2021/04/01	3.8	66.19	1	66.40	66.40	2.8	1,913	0.15%
2021/03/31	0.3	66.60	0	0.00	66.30	0.3	1,902	0.02%
2021/03/30	2	66.60	2	66.70	66.70	0	1,854	0.00%
2021/03/29	3	65.87	1	66.30	67.00	2	1,807	0.11%
2021/03/26	19	65.08	7	65.30	66.30	12	1,710	0.70%
2021/03/25	3	65.10	0	65.10	65.10	3	1,346	0.22%
2021/03/24	0	0.00	0.4	59.20	59.20	-0.4	1,186	-0.03%
2021/03/23	0	0.00	1.4	52.97	53.90	-1.4	1,177	-0.12%
2021/03/22	0	0.00	0.1	54.10	54.40	-0.1	1,145	0.00%
2021/03/16	0	0.00	0.6	52.70	52.90	-0.6	1,043	-0.06%
2021/03/12	0	0.00	1	51.20	51.40	-1	1,022	-0.10%
2021/03/02	0	0.00	1	48.60	48.10	-1	1,038	-0.10%
2021/01/07	0	0.00	1	50.30	50.20	-1	914	-0.11%
2021/01/06	1	52.20	0	0.00	51.10	1	903	0.11%
2021/01/05	0	0.00	2	50.80	50.80	-2	872	-0.23%
2021/01/04	1	53.30	0	0.00	53.30	1	835	0.12%
2020/12/31	2	50.65	19	50.70	50.60	-17	797	-2.13%
2020/12/18	1	48.05	0	0.00	47.70	1	767	0.13%
2020/12/08	0	0.00	3	48.05	48.25	-3	793	-0.38%
2020/12/07	0	0.00	2	48.30	48.35	-2	804	-0.25%
2020/11/24	1	48.75	0	0.00	48.80	1	786	0.13%
2020/11/23	0	0.00	1	50.00	49.90	-1	791	-0.13%
2020/11/20	1	49.90	0	0.00	50.00	1	792	0.13%
2020/11/18	1	50.30	0	0.00	50.60	1	795	0.13%
2020/11/17	1	48.60	1	48.65	48.70	0	791	0.00%
2020/11/16	2	47.93	0	0.00	47.90	2	826	0.24%
2020/11/09	0	0.00	0.4	45.00	45.00	-0.4	909	-0.04%
2020/11/06	0	0.00	5	44.80	44.80	-5	920	-0.54%
2020/11/03	0	0.00	0	48.25	44.55	0	958	0.00%
2020/11/02	0	0.00	1	44.00	43.90	-1	970	-0.10%
2020/09/25	1	40.80	0	0.00	41.40	1	1,001	0.10%
2020/09/23	1	41.80	0	0.00	41.80	1	963	0.10%
2020/09/18	1	43.00	0	0.00	43.15	1	952	0.10%
2020/09/07	4	42.58	0	0.00	42.50	4	944	0.42%
2020/09/04	0.2	42.60	0	0.00	42.60	0.2	958	0.02%
2020/08/17	0	0.00	5	42.95	43.25	-5	947	-0.53%
2020/07/31	2	38.85	0	0.00	38.85	2	1,155	0.17%
2020/07/30	2	39.15	4.4	39.07	38.95	-2.4	1,142	-0.21%
2020/07/29	0	0.00	3	38.50	38.50	-3	1,118	-0.27%
2020/07/28	0	0.00	5	37.20	37.30	-5	1,111	-0.45%
2020/07/21	0	0.00	5	38.20	37.85	-5	1,134	-0.44%
2020/07/17	10	38.00	0	0.00	37.85	10	1,195	0.84%
2020/06/29	0	0.00	0.1	37.05	37.05	-0.1	1,506	-0.01%
2020/06/12	0	0.00	1	38.00	38.25	-1	1,547	-0.06%
2020/05/19	1	35.10	11	36.15	36.60	-10	1,371	-0.73%
2020/05/15	0	0.00	2	32.45	32.45	-2	1,214	-0.16%
2020/04/28	0	0.00	1	31.50	31.30	-1	1,097	-0.09%
2020/04/24	0	0.00	1	31.40	31.10	-1	1,085	-0.09%
2020/04/23	0	0.00	1	31.60	31.70	-1	1,071	-0.09%
2020/04/15	2	30.40	0	0.00	30.90	2	873	0.23%
2020/04/14	0	0.00	1	29.00	29.30	-1	841	-0.12%
2020/04/10	0	0.00	2	29.50	29.95	-2	811	-0.25%
2020/04/09	0	0.00	11	28.11	27.65	-11	784	-1.40%
2020/04/08	0	0.00	1	27.30	27.70	-1	765	-0.13%
2020/04/06	10	25.75	0	0.00	26.20	10	696	1.44%
2020/04/01	0	0.00	5	25.45	25.45	-5	680	-0.74%
2020/03/31	0	0.00	4	25.60	24.90	-4	662	-0.60%
2020/03/30	1	24.50	0	0.00	25.60	1	637	0.16%
2020/03/27	3	26.10	0	0.00	25.90	3	626	0.48%
2020/03/25	0.5	26.50	1	26.70	26.55	-0.5	590	-0.08%
2020/03/20	0	0.00	1	25.85	25.90	-1	609	-0.16%
2020/03/12	0.4	32.60	0	0.00	32.60	0.4	549	0.07%
2020/02/18	0	0.00	25	36.40	36.35	-25	524	-4.76%
2020/02/12	0.2	35.75	0	0.00	35.95	0.2	520	0.04%
2020/02/11	0.1	35.50	0	0.00	35.55	0.1	519	0.02%
2020/02/10	25	35.79	0	0.00	35.55	25	511	4.88%
2020/02/07	0	0.00	23	36.07	36.00	-23	504	-4.56%
2020/02/06	23	36.17	0	0.00	36.35	23	510	4.50%
2020/02/04	0	0.00	1	35.90	35.95	-1	516	-0.19%
2020/02/03	1	36.10	0	0.00	35.85	1	527	0.19%
2020/01/08	0	0.00	20	38.22	38.40	-20	582	-3.43%
2019/12/24	17	38.61	0	0.00	38.70	17	783	2.17%
2019/12/20	5	38.99	0	0.00	38.75	5	802	0.62%
2019/12/18	2	38.75	0	0.00	39.10	2	809	0.25%
2019/12/04	8	38.98	16	38.89	39.05	-8	851	-0.94%
2019/11/29	10	39.55	0	0.00	39.25	10	913	1.09%
2019/11/18	1	40.45	18	40.31	40.45	-17	1,077	-1.58%
2019/11/14	0.1	41.00	0	0.00	41.10	0.1	1,150	0.01%
2019/11/13	17	40.98	0.1	41.05	41.45	16.9	1,161	1.45%
2019/11/12	0	0.00	0.3	40.85	41.00	-0.3	1,177	-0.02%
2019/10/25	0	0.00	22	41.92	41.95	-22	1,322	-1.66%
2019/10/17	2	42.40	0	0.00	42.45	2	1,539	0.13%
2019/10/16	1	42.50	10	42.45	42.45	-9	1,556	-0.58%
2019/10/15	0.2	43.20	0	0.00	43.55	0.2	1,556	0.01%
2019/10/14	2	41.95	0	0.00	42.20	2	1,570	0.13%
2019/10/08	15	42.96	7	44.05	43.00	8	1,571	0.51%
2019/10/07	4.6	44.93	18	44.91	44.80	-13.4	1,556	-0.86%
2019/09/25	10	24.48	0	0.00	24.65	10	1,553	0.64%
2019/09/24	7	24.66	0	0.00	24.65	7	1,541	0.45%
2019/09/23	2	24.65	0	0.00	24.80	2	1,530	0.13%
2019/09/20	12	24.84	0	0.00	24.35	12	1,537	0.78%
2019/09/17	5	25.05	0	0.00	25.05	5	1,519	0.33%
2019/09/12	2	25.25	0	0.00	25.30	2	1,543	0.13%
2019/09/10	0	0.00	1	25.40	25.45	-1	1,540	-0.06%
2019/08/28	4	25.20	0	0.00	25.25	4	1,502	0.27%
2019/08/26	2	25.15	0	0.00	25.45	2	1,479	0.14%
2019/08/23	0	0.00	1	25.00	25.05	-1	1,457	-0.07%
2019/08/22	0	0.00	1	24.40	24.55	-1	1,460	-0.07%
2019/08/21	0	0.00	20	23.88	24.05	-20	1,444	-1.38%
2019/08/20	2	23.70	0	0.00	23.80	2	1,466	0.14%
2019/08/16	0	0.00	5	23.63	23.75	-5	1,469	-0.34%
2019/08/15	3	22.85	2	22.85	22.85	1	1,454	0.07%
2019/08/14	1	23.15	0	0.00	23.15	1	1,455	0.07%
2019/08/13	23	23.57	0	0.00	23.25	23	1,449	1.59%
2019/08/12	4	24.00	200	23.99	24.00	-196	1,464	-13.38%	大賣/鉅額交易
2019/08/08	50	25.10	0	0.00	25.30	50	1,398	3.58%
2019/08/07	2	25.00	0	0.00	25.20	2	1,389	0.14%
2019/08/02	0	0.00	7	25.10	25.15	-7	1,392	-0.50%
2019/07/31	4	25.58	0	0.00	25.55	4	1,380	0.29%
2019/07/25	20	25.59	0	0.00	25.55	20	1,367	1.46%
2019/07/24	17	25.84	0	0.00	25.75	17	1,354	1.25%
2019/07/23	10	26.01	0	0.00	25.95	10	1,334	0.75%
2019/07/19	16	26.31	11	26.24	26.15	5	1,317	0.38%
2019/07/18	9	26.52	0	0.00	26.45	9	1,279	0.70%
2019/07/17	0	0.00	2	28.35	28.35	-2	1,225	-0.16%
2019/07/16	5	28.05	10	28.08	28.05	-5	1,178	-0.42%
2019/07/15	0	0.00	13	28.36	28.35	-13	1,157	-1.12%
2019/07/11	0	0.00	50	28.41	28.50	-50	1,158	-4.32%
2019/07/10	1	28.25	0	0.00	28.30	1	1,147	0.09%
2019/07/09	2	28.13	0	0.00	28.15	2	1,156	0.17%
2019/07/08	2	28.20	14	28.23	28.20	-12	1,169	-1.03%
2019/07/05	1	27.95	0	0.00	27.95	1	1,167	0.09%
2019/07/04	1	27.85	6	27.88	27.85	-5	1,221	-0.41%
2019/06/27	1	27.75	0	0.00	27.75	1	1,531	0.07%
2019/06/26	0	0.00	2	27.70	27.75	-2	1,956	-0.10%
2019/06/25	0	0.00	3	27.55	27.60	-3	1,984	-0.15%
2019/06/24	1	27.45	0	0.00	27.60	1	1,985	0.05%
2019/06/21	3	27.50	2	27.50	27.35	1	1,979	0.05%
2019/06/19	1	27.45	2	27.40	27.35	-1	1,948	-0.05%
2019/06/14	7	27.19	0	0.00	27.15	7	1,952	0.36%
2019/06/13	2	27.25	0	0.00	27.20	2	1,949	0.10%
2019/06/12	4	27.38	0	0.00	27.30	4	1,955	0.20%
2019/06/06	5	27.39	0	0.00	27.30	5	1,960	0.26%
2019/05/30	1	27.70	0	0.00	27.70	1	1,964	0.05%
2019/05/23	3	27.03	4	26.95	26.95	-1	1,893	-0.05%
2019/05/22	2	27.45	0	0.00	27.35	2	1,869	0.11%
2019/05/21	9	27.58	0	0.00	27.60	9	1,861	0.48%
2019/05/20	10	27.63	0	0.00	27.65	10	1,843	0.54%
2019/05/17	5	27.80	80	27.82	27.80	-75	1,823	-4.11%
2019/05/16	5	27.22	0	0.00	27.20	5	1,755	0.28%
2019/05/15	1	27.30	0	0.00	27.35	1	1,748	0.06%
2019/05/14	1	26.95	0	0.00	27.40	1	1,748	0.06%
2019/05/13	1	27.35	0	0.00	27.25	1	1,743	0.06%
2019/05/10	1	27.00	3	27.00	27.25	-2	1,742	-0.11%
2019/05/09	2	27.38	3	27.30	27.50	-1	1,723	-0.06%
2019/05/07	30	27.45	0	0.00	27.40	30	1,703	1.76%
2019/05/06	1	27.55	8	27.45	27.45	-7	1,696	-0.41%
2019/05/03	1	27.80	0	0.00	27.80	1	1,680	0.06%
2019/04/30	1	27.75	0	0.00	27.75	1	1,671	0.06%
2019/04/26	1	27.80	9	27.80	27.80	-8	1,657	-0.48%
2019/04/25	1	27.85	0	0.00	28.05	1	1,643	0.06%
2019/04/22	1	27.95	0	0.00	27.90	1	1,639	0.06%
2019/04/19	7	27.96	0	0.00	28.05	7	1,629	0.43%
2019/04/18	0	0.00	23	27.85	27.85	-23	1,604	-1.43%
2019/04/17	0	0.00	9	27.80	27.80	-9	1,582	-0.57%
2019/04/16	7	27.84	2	27.55	27.55	5	1,556	0.32%
2019/04/15	52	27.85	5	27.75	27.75	47	1,533	3.07%
2019/04/12	2	28.00	0	0.00	28.00	2	1,508	0.13%
2019/04/10	6	28.64	3	28.65	28.60	3	1,457	0.21%
2019/04/09	3	28.38	0	0.00	28.60	3	1,388	0.22%
2019/04/08	8.3	28.27	5	28.22	28.55	3.3	1,333	0.25%
2019/04/03	24	27.77	30	27.98	28.05	-6	1,263	-0.47%
2019/04/02	13	28.09	0	0.00	28.00	13	1,195	1.09%
2019/04/01	19	28.32	3	28.12	28.30	16	1,121	1.43%
2019/03/29	107	28.71	23	28.79	28.50	84	1,013	8.29%	大買/
2019/03/28	0	0.00	3	26.70	26.70	-3	572	-0.52%
2019/03/27	1	24.30	0	0.00	24.30	1	531	0.19%
2019/03/26	36	24.20	0	0.00	24.20	36	526	6.84%
2019/03/22	50	24.17	0	0.00	24.25	50	517	9.65%
2019/03/20	62	24.24	0	0.00	24.25	62	505	12.26%
2019/03/18	40	24.29	0	0.00	24.35	40	504	7.93%
2019/02/27	0	0.00	5	24.10	24.20	-5	613	-0.82%
2019/01/21	0	0.00	5	23.65	23.70	-5	593	-0.84%
2019/01/16	5	23.75	0	0.00	23.55	5	608	0.82%
2019/01/14	0	0.00	2	23.85	23.85	-2	621	-0.32%
2019/01/08	1	23.75	2	23.70	23.70	-1	650	-0.15%
2019/01/07	5	23.78	0	0.00	24.05	5	668	0.75%
2019/01/04	0	0.00	3	23.65	23.65	-3	676	-0.44%
2019/01/03	0	0.00	4	23.65	23.65	-4	708	-0.56%
2019/01/02	0	0.00	10	23.75	23.75	-10	718	-1.39%
2018/12/26	0	0.00	4	24.10	24.10	-4	746	-0.54%
2018/12/24	1	24.45	0	0.00	24.50	1	746	0.13%
2018/12/22	1	24.50	0	0.00	24.40	1	745	0.13%
2018/12/21	2	24.40	0	0.00	24.40	2	761	0.26%
2018/12/20	1	24.20	0	0.00	24.20	1	763	0.13%
2018/12/19	2	24.45	0	0.00	24.40	2	763	0.26%
2018/12/17	3	24.47	0	0.00	24.40	3	772	0.39%
2018/12/14	2	24.28	0	0.00	24.40	2	776	0.26%
2018/12/07	4	24.25	1	24.25	24.25	3	802	0.37%
2018/12/03	1	23.70	3	23.90	23.90	-2	719	-0.28%
2018/11/29	2	24.15	0	0.00	24.10	2	697	0.29%
2018/11/28	2	23.93	0	0.00	24.10	2	705	0.28%
2018/11/27	3	23.90	0	0.00	23.85	3	714	0.42%
2018/11/26	3	24.05	0	0.00	24.00	3	723	0.41%
2018/11/19	1	23.40	0	0.00	23.40	1	751	0.13%
2018/11/13	1	23.30	0	0.00	23.30	1	770	0.13%
2018/10/26	0	0.00	2	23.10	23.55	-2	909	-0.22%
2018/10/19	0	0.00	3	23.35	23.35	-3	953	-0.31%
2018/10/11	0	0.00	2	24.35	24.40	-2	1,070	-0.19%
2018/10/09	5	25.07	8	24.85	24.85	-3	1,058	-0.28%
2018/10/08	1	25.50	0	0.00	25.55	1	1,089	0.09%
2018/09/19	3	25.43	0	0.00	25.55	3	1,074	0.28%
2018/09/14	3	25.42	0	0.00	25.55	3	1,049	0.29%
2018/09/13	1	25.35	0	0.00	25.20	1	1,047	0.10%
2018/09/12	3	24.92	0	0.00	24.80	3	1,041	0.29%
2018/09/10	0	0.00	2	25.15	25.15	-2	1,057	-0.19%
2018/09/07	0	0.00	2	25.40	25.40	-2	1,072	-0.19%
2018/09/03	1.5	25.83	0	0.00	25.80	1.5	1,075	0.14%
2018/08/31	1	25.80	0	0.00	25.80	1	1,077	0.09%
2018/08/30	4	26.03	0	0.00	26.00	4	1,087	0.37%
2018/08/27	1	26.00	0	0.00	26.00	1	1,096	0.09%
2018/08/02	0	0.00	1	26.25	26.25	-1	1,096	-0.09%
2018/07/26	2	26.68	0	0.00	26.40	2	1,043	0.19%
2018/07/23	2	26.85	0	0.00	26.75	2	1,028	0.19%
2018/07/19	0	0.00	10	26.60	26.75	-10	987	-1.01%
2018/07/17	0	0.00	4	27.95	28.10	-4	878	-0.46%
2018/07/16	12	28.15	0	0.00	27.80	12	861	1.39%
2018/07/12	2	28.00	0	0.00	28.10	2	824	0.24%
2018/07/11	1	28.05	1	28.30	28.05	0	830	0.00%
2018/06/20	0	0.00	4	28.70	29.00	-4	958	-0.42%
2018/06/12	0	0.00	4	28.79	28.80	-4	907	-0.44%
2018/06/11	0	0.00	3	29.05	29.00	-3	891	-0.34%
2018/06/08	1	29.40	0	0.00	29.40	1	888	0.11%
2018/06/06	2	29.30	0	0.00	29.30	2	878	0.23%
2018/06/01	1	29.20	0	0.00	29.20	1	863	0.12%
2018/05/24	0	0.00	2	28.70	28.75	-2	839	-0.24%
2018/05/23	0	0.00	3	28.70	28.80	-3	838	-0.36%
2018/05/21	4	28.96	0	0.00	29.00	4	835	0.48%
2018/05/18	1	28.70	0	0.00	28.70	1	823	0.12%
2018/05/15	0	0.00	2	28.55	28.50	-2	825	-0.24%
2018/05/09	0	0.00	2	27.75	27.75	-2	803	-0.25%
2018/04/30	1.5	27.93	0	0.00	27.95	1.5	825	0.18%
2018/04/27	1	27.70	0	0.00	27.65	1	833	0.12%
2018/04/25	0	0.00	1	27.50	27.50	-1	844	-0.12%
2018/04/24	1	27.65	2	27.65	27.60	-1	851	-0.12%
2018/04/19	2	28.10	0	0.00	28.00	2	865	0.23%
2018/04/17	0	0.00	56	28.07	28.10	-56	874	-6.41%
2018/04/16	4	28.21	0.1	28.15	28.25	4	868	0.45%
2018/04/13	4	27.90	0	0.00	27.95	4	860	0.46%
2018/04/12	0	0.00	0.5	27.85	27.95	-0.5	870	-0.05%
2018/04/11	10	27.86	0	0.00	27.85	10	883	1.13%
2018/04/09	2	27.85	0	0.00	27.70	2	860	0.23%
2018/04/03	2	27.75	0	0.00	27.70	2	860	0.23%
2018/04/02	6	27.73	0	0.00	27.80	6	862	0.70%
2018/03/31	1	27.50	0	0.00	27.50	1	853	0.12%
2018/03/30	1	27.55	4	27.55	27.60	-3	849	-0.35%
2018/03/28	5	27.35	0	0.00	27.40	5	850	0.59%
2018/03/27	7	27.41	0	0.00	27.40	7	856	0.82%
2018/03/26	3	26.97	0	0.00	26.95	3	836	0.36%
2018/03/23	2	26.85	0	0.00	26.95	2	830	0.24%
2018/03/22	2	26.93	0	0.00	26.95	2	834	0.24%
2018/03/20	2	26.70	0	0.00	26.85	2	881	0.23%
2018/03/19	1	26.85	0	0.00	26.85	1	901	0.11%
2018/03/16	1	26.75	0	0.00	26.55	1	924	0.11%
2018/03/13	2	27.05	2	27.00	27.05	0	918	0.00%
2018/03/12	1	26.80	0	0.00	26.90	1	930	0.11%
2018/03/09	5	26.99	0	0.00	27.05	5	937	0.53%
2018/03/08	2	26.65	0	0.00	26.55	2	936	0.21%
2018/03/07	0.5	26.35	0	0.00	26.35	0.5	948	0.05%
2018/03/02	2	26.50	0	0.00	26.50	2	974	0.21%
2018/02/27	2	26.78	0	0.00	26.90	2	981	0.20%
2018/02/26	5	26.70	0	0.00	26.65	5	980	0.51%
2018/02/23	1	26.55	0	0.00	26.55	1	988	0.10%
2018/02/09	0	0.00	1	26.10	26.20	-1	1,028	-0.10%
2018/02/07	1	25.95	0	0.00	25.90	1	1,041	0.10%
2018/01/30	0	0.00	2	26.55	26.55	-2	1,018	-0.20%
2018/01/29	0	0.00	2	26.80	26.75	-2	1,012	-0.20%
2018/01/22	2	27.03	0	0.00	27.05	2	1,005	0.20%
2018/01/19	1	27.00	0	0.00	26.95	1	993	0.10%
2018/01/17	1	26.95	5	26.70	26.95	-4	976	-0.41%
2018/01/16	2	26.73	0	0.00	26.75	2	956	0.21%
2018/01/15	3	26.67	156	26.61	26.60	-153	956	-16.00%	大賣/鉅額交易
2018/01/11	0	0.00	4	26.30	26.30	-4	957	-0.42%
2018/01/08	1	26.50	0	0.00	26.50	1	952	0.11%
2018/01/05	1	26.40	0	0.00	26.45	1	945	0.11%