中信中國50 (00752)-元富-大昌券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
20.21
漲跌
▼0.55
漲幅
-2.65%
成交量
3,434張
產業
上市
220人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信中國50 (00752)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/11/20	0	0.00	1	20.62	20.75	-1	7,184	-0.01%
2024/11/13	0	0.00	5	20.69	20.68	-5	7,157	-0.07%
2024/11/08	5	22.35	12	22.16	21.99	-7	7,023	-0.10%
2024/11/07	2	21.95	0	0.00	21.78	2	6,896	0.03%
2024/11/06	0	0.00	2	21.49	21.47	-2	6,870	-0.03%
2024/10/30	0	0.00	6	21.31	21.33	-6	6,870	-0.09%
2024/10/24	1	21.62	0	0.00	21.44	1	6,802	0.01%
2024/10/22	1	21.49	0	0.00	21.52	1	6,722	0.01%
2024/10/21	5	21.73	0	0.00	21.56	5	6,721	0.07%
2024/10/18	1	21.23	0	0.00	21.57	1	6,651	0.02%
2024/10/17	34	21.62	0	0.00	21.57	34	6,605	0.51%
2024/10/16	3	21.60	0	0.00	21.49	3	6,587	0.05%
2024/10/15	0	0.00	6	22.02	21.88	-6	6,536	-0.09%
2024/10/14	3	22.37	2	22.49	22.71	1	6,484	0.02%
2024/10/11	6	22.63	0	0.00	22.33	6	6,417	0.09%
2024/10/09	11	22.39	35	22.51	22.57	-24	6,382	-0.38%
2024/10/08	14	23.50	10	23.21	23.00	4	5,966	0.07%
2024/10/07	40	24.84	78	25.40	24.99	-38	5,313	-0.72%
2024/10/04	15	24.16	125	23.85	24.37	-110	4,661	-2.36%	大賣/鉅額交易
2024/10/01	7	21.79	153	21.87	21.82	-146	4,252	-3.43%	大賣/鉅額交易
2024/09/30	7	21.85	202	22.14	22.31	-195	4,137	-4.71%	大賣/鉅額交易
2024/09/27	7	21.33	68	21.31	21.23	-61	3,696	-1.65%
2024/09/26	1	19.73	80	20.00	19.82	-79	3,113	-2.54%
2024/09/25	6	19.90	191	19.94	19.73	-185	3,139	-5.89%	大賣/鉅額交易
2024/09/24	0	0.00	120	19.00	19.25	-120	2,956	-4.06%	大賣/鉅額交易
2024/09/20	4	18.41	70	18.51	18.41	-66	3,253	-2.03%
2024/09/19	2	17.91	50	18.09	18.20	-48	3,250	-1.48%
2024/09/13	1	17.81	0	0.00	17.70	1	3,312	0.03%
2024/09/03	1	17.86	0	0.00	17.80	1	3,844	0.03%
2024/08/30	2	17.97	0	0.00	18.12	2	3,948	0.05%
2024/08/26	3	18.16	0	0.00	18.09	3	4,056	0.07%
2024/08/21	30	17.93	0	0.00	17.96	30	4,130	0.73%
2024/08/19	1	18.37	70	18.31	18.29	-69	4,336	-1.59%
2024/08/15	1	18.03	0	0.00	17.91	1	4,402	0.02%
2024/08/12	5	18.01	0	0.00	18.01	5	4,589	0.11%
2024/08/09	4	18.04	0	0.00	17.93	4	4,619	0.09%
2024/08/06	0.1	17.45	0	0.00	17.42	0.1	4,772	0.00%
2024/08/05	30.1	17.70	10	17.45	17.38	20.1	4,771	0.42%
2024/07/30	0.1	18.00	0	0.00	17.84	0.1	5,122	0.00%
2024/07/29	4	18.06	0	0.00	18.14	4	5,218	0.08%
2024/07/26	0.1	17.90	0	0.00	17.89	0.1	5,236	0.00%
2024/07/23	32	18.50	0	0.00	18.49	32	5,241	0.61%
2024/07/19	50	18.23	0	0.00	18.19	50	5,373	0.93%
2024/07/18	1	18.42	0	0.00	18.52	1	5,517	0.02%
2024/07/12	2	18.95	61	18.97	19.14	-59	5,669	-1.04%
2024/07/11	121	18.60	0	0.00	18.59	121	5,650	2.14%	大買/鉅額交易
2024/07/08	100.1	18.37	0	0.00	18.32	100.1	5,930	1.69%
2024/07/05	200	18.59	0	0.00	18.52	200	6,005	3.33%	大買/鉅額交易
2024/06/28	100	18.40	0	0.00	18.28	100	6,054	1.65%
2024/06/27	100	18.41	0	0.00	18.36	100	5,978	1.67%
2024/06/21	0.1	18.58	0	0.00	18.59	0.1	5,518	0.00%
2024/06/20	2	19.12	0	0.00	18.93	2	5,484	0.04%
2024/06/19	1	18.63	0	0.00	18.88	1	5,518	0.02%
2024/06/14	5.1	18.67	0	0.00	18.66	5.1	5,476	0.09%
2024/06/12	0	0.00	50	18.56	18.47	-50	5,495	-0.91%
2024/06/11	0.1	18.62	0	0.00	18.58	0.1	5,453	0.00%
2024/05/30	0.1	18.75	0	0.00	18.73	0.1	5,932	0.00%
2024/05/24	30.2	19.10	0	0.00	19.10	30.2	5,920	0.51%
2024/05/23	1	19.55	1	19.46	19.28	0	5,910	0.00%
2024/05/17	0	0.00	50	20.10	19.95	-50	5,759	-0.87%
2024/05/13	0	0.00	50	19.42	19.42	-50	5,749	-0.87%
2024/05/07	0	0.00	50	19.00	18.82	-50	5,696	-0.88%
2024/05/03	0	0.00	60	18.72	18.76	-60	5,621	-1.07%
2024/05/02	1	18.00	30	18.24	18.45	-29	5,480	-0.53%
2024/04/30	0	0.00	5	18.09	18.00	-5	5,493	-0.09%
2024/04/29	0	0.00	20	18.20	18.19	-20	5,560	-0.36%
2024/04/26	0	0.00	210	18.02	18.10	-210	5,563	-3.77%	大賣/鉅額交易
2024/04/17	30	16.44	0	0.00	16.48	30	5,085	0.59%
2024/04/10	0	0.00	2	16.80	17.13	-2	4,558	-0.04%
2024/04/02	0	0.00	31	16.81	16.84	-31	4,448	-0.70%
2024/04/01	0	0.00	4	16.68	16.69	-4	4,478	-0.09%
2024/03/22	30	16.28	0	0.00	16.26	30	4,553	0.66%
2024/03/21	0	0.00	10	16.71	16.66	-10	4,498	-0.22%
2024/03/15	0	0.00	1	16.20	16.15	-1	4,435	-0.02%
2024/03/13	0	0.00	30	16.60	16.61	-30	4,370	-0.69%
2024/03/12	1	16.46	31	16.11	16.46	-30	4,323	-0.69%
2024/03/07	0	0.00	1	15.79	15.75	-1	3,886	-0.03%
2024/03/05	31	15.62	0	0.00	15.59	31	3,829	0.81%
2024/02/21	0	0.00	31	16.01	16.26	-31	3,484	-0.89%
2024/02/20	1	15.69	0	0.00	15.68	1	3,417	0.03%
2024/02/16	0	0.00	30	15.57	15.87	-30	3,372	-0.89%
2024/02/05	2	15.01	0	0.00	15.15	2	3,196	0.06%
2024/01/31	11	14.96	0	0.00	14.92	11	3,056	0.36%
2024/01/30	30	15.10	0	0.00	15.18	30	2,980	1.01%
2024/01/25	0	0.00	30	15.74	15.93	-30	2,783	-1.08%
2024/01/24	1	15.37	0	0.00	15.18	1	2,681	0.04%
2024/01/22	31	14.74	3	14.74	14.60	28	2,453	1.14%
2024/01/17	30	15.20	0	0.00	15.16	30	2,346	1.28%
2024/01/10	1	15.70	0	0.00	15.65	1	2,254	0.04%
2023/12/25	1	15.98	0	0.00	15.99	1	2,116	0.05%
2023/12/22	10	15.93	0	0.00	15.96	10	2,095	0.48%
2023/12/19	1	16.48	0	0.00	16.50	1	1,991	0.05%
2023/12/15	1	16.61	0	0.00	16.61	1	2,029	0.05%
2023/12/12	0	0.00	30	16.41	16.38	-30	2,019	-1.49%
2023/12/11	32	16.00	0	0.00	16.07	32	2,042	1.57%
2023/12/08	2	16.33	1	16.36	16.34	1	2,005	0.05%
2023/12/07	1	16.34	0	0.00	16.41	1	1,981	0.05%
2023/12/05	90	16.48	0	0.00	16.48	90	1,966	4.58%
2023/12/04	320	16.88	0	0.00	16.80	320	1,910	16.75%	大買/鉅額交易
2023/12/01	80	17.12	0	0.00	17.03	80	1,863	4.29%
2023/11/30	130	16.99	0	0.00	16.99	130	1,897	6.85%	大買/鉅額交易
2023/11/29	150	17.03	0	0.00	16.98	150	1,935	7.75%	大買/鉅額交易
2023/11/27	30	17.40	0	0.00	17.44	30	1,866	1.61%
2023/11/21	0	0.00	30	17.82	17.79	-30	1,922	-1.56%
2023/11/17	50	17.59	0	0.00	17.43	50	1,903	2.63%
2023/11/15	0	0.00	30	17.93	17.90	-30	1,869	-1.60%
2023/11/10	30	17.52	0	0.00	17.46	30	1,930	1.55%
2023/11/07	0	0.00	1	17.80	17.80	-1	2,091	-0.05%
2023/11/06	0	0.00	30	17.95	17.94	-30	2,139	-1.40%
2023/10/25	0	0.00	30	17.50	17.34	-30	2,744	-1.09%
2023/10/13	11	18.03	0	0.00	18.02	11	3,104	0.35%
2023/10/12	0	0.00	30	18.34	18.42	-30	3,100	-0.97%
2023/10/11	0	0.00	30	18.00	18.09	-30	3,143	-0.95%
2023/10/04	50	17.43	0	0.00	17.41	50	3,208	1.56%
2023/10/03	30	17.60	0	0.00	17.54	30	3,226	0.93%
2023/09/20	0	0.00	1	18.10	18.00	-1	3,355	-0.03%
2023/09/15	0	0.00	30	18.47	18.43	-30	3,440	-0.87%
2023/09/12	0	0.00	1	18.32	18.35	-1	3,588	-0.03%
2023/09/04	1	18.95	0	0.00	18.95	1	3,807	0.03%
2023/08/15	0	0.00	1	18.63	18.60	-1	4,177	-0.02%
2023/08/11	0	0.00	0	19.40	19.28	0	4,089	0.00%
2023/08/09	0	19.20	0	0.00	19.30	0	4,043	0.00%
2023/08/01	0	0.00	2	20.17	20.02	-2	3,863	-0.05%
2023/07/18	10	18.26	0	0.00	18.25	10	3,473	0.29%
2023/07/17	30	18.42	0	0.00	18.40	30	3,467	0.87%
2023/07/14	2	18.71	0	0.00	18.70	2	3,492	0.06%
2023/06/16	0	0.00	6.2	18.81	18.90	-6.2	3,640	-0.17%
2023/06/15	0	0.00	1	18.55	18.55	-1	3,606	-0.03%
2023/06/14	0	0.00	3	18.30	18.26	-3	3,518	-0.09%
2023/06/09	0	0.00	1	18.00	18.00	-1	3,465	-0.03%
2023/06/08	2	17.70	2	17.77	17.83	0	3,483	0.00%
2023/05/30	1	16.79	0	0.00	16.70	1	3,363	0.03%
2023/05/26	1	17.05	0	0.00	17.08	1	3,331	0.03%
2023/05/25	0.5	17.18	0	0.00	17.09	0.5	3,318	0.02%
2023/05/22	1	17.99	0	0.00	18.01	1	3,294	0.03%
2023/05/12	0	0.00	1	18.15	17.99	-1	3,274	-0.03%
2023/05/10	1	17.80	0	0.00	17.85	1	3,221	0.03%
2023/05/09	0	0.00	5	18.26	18.19	-5	3,192	-0.16%
2023/05/03	2	17.75	0	0.00	17.70	2	3,245	0.06%
2023/04/25	1	17.86	0	0.00	17.77	1	3,189	0.03%
2023/04/24	1	18.28	0	0.00	18.15	1	3,162	0.03%
2023/04/21	1	18.58	0	0.00	18.46	1	3,178	0.03%
2023/04/18	0	0.00	1	19.00	18.96	-1	3,155	-0.03%
2023/03/31	0	0.00	3	19.30	19.21	-3	2,825	-0.11%
2023/03/30	0	0.00	1	18.97	18.99	-1	2,788	-0.04%
2023/03/21	2	17.69	0	0.00	17.82	2	2,544	0.08%
2023/03/10	1	17.90	0	0.00	17.91	1	2,413	0.04%
2023/03/08	1	18.60	0	0.00	18.60	1	2,382	0.04%
2023/02/23	10	18.95	0	0.00	18.96	10	2,236	0.45%
2023/02/22	30	19.00	0	0.00	19.00	30	2,228	1.35%
2023/02/20	0	0.00	0.1	19.65	19.63	-0.1	2,145	0.00%
2023/02/09	0.1	19.87	0	0.00	20.00	0.1	2,199	0.00%
2023/02/03	30	20.00	0	0.00	19.97	30	2,269	1.32%
2023/02/02	0	0.00	1	20.53	20.52	-1	2,265	-0.04%
2023/01/16	0	0.00	1	20.54	20.41	-1	2,399	-0.04%
2023/01/12	0	0.00	1	20.03	20.13	-1	2,392	-0.04%
2023/01/09	0	0.00	0.2	20.19	20.09	-0.2	2,321	-0.01%
2023/01/06	0	0.00	30	20.01	19.78	-30	2,298	-1.31%
2023/01/05	0	0.00	35	19.73	19.68	-35	2,247	-1.56%
2023/01/04	0	0.00	31	18.93	19.06	-31	2,225	-1.39%
2022/12/30	2	18.52	2	18.42	18.31	0	2,190	0.00%
2022/12/28	0	0.00	5	18.25	18.42	-5	2,194	-0.23%
2022/12/27	7.2	18.25	2	18.25	18.24	5.2	2,171	0.24%
2022/12/13	0	0.00	0.4	18.30	18.23	-0.4	2,167	-0.02%
2022/12/09	0	0.00	4	18.51	18.47	-4	2,165	-0.18%
2022/12/08	36	17.73	33	18.12	18.00	3	2,135	0.14%
2022/12/07	0	0.00	33	18.35	18.37	-33	2,116	-1.56%
2022/12/05	6	17.83	39	17.89	17.93	-33	2,033	-1.62%
2022/12/01	9	17.43	69	17.45	17.32	-60	1,992	-3.01%
2022/11/30	3	16.69	0	0.00	16.78	3	1,940	0.15%
2022/11/29	0.2	16.52	60	16.20	16.52	-59.8	1,920	-3.12%
2022/11/28	30	15.40	0	0.00	15.58	30	1,885	1.59%
2022/11/25	0	0.00	2	15.93	15.93	-2	1,858	-0.11%
2022/11/21	2	16.27	0	0.00	16.42	2	1,861	0.11%
2022/11/18	3	16.90	25	17.11	16.84	-22	1,839	-1.20%
2022/11/17	2	16.36	0	0.00	16.50	2	1,834	0.11%
2022/11/16	3	16.77	5	16.73	16.71	-2	1,824	-0.11%
2022/11/15	5	16.64	24	16.76	16.89	-19	1,797	-1.06%
2022/11/14	7	16.05	51	16.18	16.05	-44	1,755	-2.51%
2022/11/11	4	15.43	21	15.40	15.50	-17	1,717	-0.99%
2022/11/10	20.1	14.82	0	0.00	14.69	20.1	1,687	1.19%
2022/11/09	5	15.31	0	0.00	15.16	5	1,654	0.30%
2022/11/07	1	15.64	5.7	15.69	15.76	-4.7	1,602	-0.29%
2022/11/04	1	15.09	40	15.16	15.54	-39	1,584	-2.46%
2022/11/03	21.1	14.50	0	0.00	14.38	21.1	1,534	1.37%
2022/11/02	2	14.75	40	14.55	14.75	-38	1,529	-2.48%
2022/10/31	100	13.80	0	0.00	13.76	100	1,487	6.72%
2022/10/26	0.2	14.25	0	0.00	14.27	0.2	1,469	0.01%
2022/10/25	4	14.00	3	14.07	14.07	1	1,457	0.07%
2022/10/24	1.1	14.35	5	14.51	14.27	-4	1,391	-0.28%
2022/10/20	0	15.39	0	0.00	15.27	0	1,296	0.00%
2022/10/17	0.1	15.60	0	0.00	15.57	0.1	1,253	0.01%
2022/10/12	1	15.63	0	0.00	15.61	1	1,218	0.08%
2022/10/11	60	16.18	0	0.00	16.05	60	1,202	4.99%
2022/10/07	0	0.00	2	17.03	17.00	-2	1,189	-0.17%
2022/10/05	40	17.47	60	17.21	17.49	-20	1,202	-1.66%
2022/10/04	0	0.00	5	16.76	16.82	-5	1,216	-0.41%
2022/09/30	60	16.65	0	0.00	16.58	60	1,244	4.82%
2022/09/29	2	17.15	0	0.00	17.01	2	1,237	0.16%
2022/09/28	0	0.00	3	17.08	16.98	-3	1,261	-0.24%
2022/09/26	2.2	16.92	0	0.00	17.30	2.2	1,290	0.17%
2022/09/23	33	17.32	0	0.00	17.25	33	1,313	2.51%
2022/09/20	0	0.00	3	17.97	17.91	-3	1,391	-0.22%
2022/09/19	0	18.05	0	0.00	17.75	0	1,523	0.00%
2022/09/15	30	18.13	4	18.15	18.14	26	1,571	1.65%
2022/09/08	0	0.00	4	17.99	18.00	-4	1,664	-0.24%
2022/09/05	2	18.07	0	0.00	18.15	2	1,807	0.11%
2022/09/02	2	18.42	9	18.35	18.35	-7	1,841	-0.38%
2022/09/01	1	18.67	5	18.57	18.66	-4	1,904	-0.21%
2022/08/31	3	18.67	5	18.64	18.92	-2	1,985	-0.10%
2022/08/30	4	18.51	0	0.00	18.61	4	2,047	0.20%
2022/08/29	0	18.50	0	0.00	18.72	0	2,103	0.00%
2022/08/26	0.2	18.54	31	18.73	18.66	-30.8	2,115	-1.46%
2022/08/25	1	17.76	0	0.00	17.97	1	2,091	0.05%
2022/08/24	0	17.73	6	17.66	17.65	-6	2,126	-0.28%
2022/08/23	0	17.90	20	17.81	17.81	-20	2,132	-0.94%
2022/08/22	0.1	17.80	0	0.00	17.95	0.1	2,158	0.00%
2022/08/19	0	17.83	1	17.78	17.95	-1	2,162	-0.05%
2022/08/18	0	0.00	1	17.98	17.90	-1	2,189	-0.05%
2022/08/16	0	0.00	1	18.19	17.97	-1	2,199	-0.05%
2022/08/15	0	0.00	1	18.19	18.25	-1	2,209	-0.05%
2022/08/12	0	0.00	1	18.18	18.20	-1	2,228	-0.04%
2022/08/11	1	17.90	2	17.86	17.90	-1	2,218	-0.05%
2022/08/10	1	18.04	0	0.00	17.57	1	2,208	0.05%
2022/08/08	1	18.16	0	0.00	18.16	1	2,206	0.05%
2022/08/04	1	18.32	1	18.29	18.28	0	2,250	0.00%
2022/08/03	0	0.00	1	18.03	18.02	-1	2,267	-0.04%
2022/08/02	0	17.80	0	0.00	17.74	0	2,309	0.00%
2022/08/01	1	18.23	6	18.22	18.22	-5	2,286	-0.22%
2022/07/29	33.1	18.31	2	18.32	18.29	31.1	2,316	1.34%
2022/07/28	0	18.90	0	0.00	18.90	0	2,302	0.00%
2022/07/27	4	18.98	0	0.00	18.91	4	2,328	0.17%
2022/07/26	2	19.11	3	19.20	19.18	-1	2,400	-0.04%
2022/07/25	2	18.87	0	0.00	18.80	2	2,461	0.08%
2022/07/22	1	19.20	0	0.00	19.16	1	2,459	0.04%
2022/07/21	1	19.11	0	0.00	19.20	1	2,483	0.04%
2022/07/20	0	0.00	31	19.39	19.32	-31	2,502	-1.24%
2022/07/19	2	19.07	0	0.00	19.02	2	2,535	0.08%
2022/07/18	0	0.00	6	18.86	19.20	-6	2,582	-0.23%
2022/07/15	30	18.97	6	18.92	18.91	24	2,633	0.91%
2022/07/13	30	19.37	0	0.00	19.29	30	2,664	1.13%
2022/07/12	10	19.28	0	0.00	19.32	10	2,662	0.38%
2022/07/11	1	20.30	2	20.02	19.62	-1	2,629	-0.04%
2022/07/08	1	20.38	0.1	20.36	20.30	1	2,617	0.04%
2022/07/07	1	20.15	1	20.05	20.15	0	2,637	0.00%
2022/07/06	0	0.00	30	20.41	20.09	-30	2,665	-1.13%
2022/07/05	2	20.49	2	20.39	20.32	0	2,676	0.00%
2022/07/04	1	20.13	2.1	20.21	20.28	-1.1	2,676	-0.04%
2022/07/01	2	19.98	1	20.00	19.97	1	2,696	0.04%
2022/06/30	2.1	20.30	4	20.27	20.37	-1.9	2,714	-0.07%
2022/06/29	2	20.55	0	0.00	20.37	2	2,722	0.07%
2022/06/28	1	20.32	1	20.36	20.47	0	2,721	0.00%
2022/06/27	11	21.06	43.1	20.78	20.78	-32.1	2,689	-1.19%
2022/06/24	6	20.20	32.1	20.23	20.26	-26.1	2,582	-1.01%
2022/06/23	0	0.00	2	19.77	19.89	-2	2,587	-0.08%
2022/06/22	0	0.00	150	19.78	19.77	-150	2,634	-5.69%	大賣/鉅額交易
2022/06/21	1	19.80	1	19.65	19.79	0	2,667	0.00%
2022/06/20	1	19.54	0	0.00	19.41	1	2,754	0.04%
2022/06/17	0.1	19.22	1.4	19.31	19.48	-1.3	2,758	-0.05%
2022/06/15	2	19.70	2	19.63	19.74	0	2,864	0.00%
2022/06/14	2.1	19.06	0	0.00	19.15	2.1	3,031	0.07%
2022/06/13	44	19.54	1	19.54	19.50	43	3,105	1.38%
2022/06/10	30.1	19.50	30	20.11	20.10	0.1	3,303	0.00%
2022/06/09	13	20.26	35.6	20.30	20.18	-22.6	3,388	-0.67%
2022/06/08	0	0.00	35.4	19.78	19.85	-35.4	3,471	-1.02%
2022/06/07	2	19.05	50	19.21	19.17	-48	3,449	-1.39%
2022/06/06	0	0.00	30	18.75	18.83	-30	3,522	-0.85%
2022/05/31	0	0.00	30	18.43	18.50	-30	3,794	-0.79%
2022/05/30	0.1	18.18	0	0.00	18.18	0.1	3,862	0.00%
2022/05/27	0.2	17.80	30	18.00	17.80	-29.8	3,867	-0.77%
2022/05/25	31	17.37	0	0.00	17.37	31	3,902	0.79%
2022/05/24	1.1	17.57	0	0.00	17.57	1.1	4,041	0.03%
2022/05/20	0	0.00	30	17.95	18.00	-30	4,224	-0.71%
2022/05/19	30	17.54	0	0.00	17.61	30	4,284	0.70%
2022/05/18	0	0.00	30	18.10	18.02	-30	4,287	-0.70%
2022/05/16	0	0.00	30	17.44	17.45	-30	4,282	-0.70%
2022/05/13	4	17.00	0	0.00	17.15	4	4,301	0.09%
2022/05/12	33	17.05	0	0.00	16.89	33	4,305	0.77%
2022/05/11	0	0.00	30	17.42	17.58	-30	4,334	-0.69%
2022/05/10	31	16.98	0	0.00	17.11	31	4,400	0.70%
2022/05/09	1	17.32	0	0.00	17.24	1	4,384	0.02%
2022/05/06	60	17.86	0	0.00	17.72	60	4,413	1.36%
2022/05/04	30	18.51	0	0.00	18.47	30	4,374	0.69%
2022/05/03	0	0.00	60	18.95	18.98	-60	4,361	-1.38%
2022/04/29	1	18.40	31	18.66	18.51	-30	4,310	-0.70%
2022/04/26	0.2	17.21	0	0.00	17.22	0.2	4,303	0.00%
2022/04/25	0	0.00	3	17.11	17.02	-3	4,308	-0.07%
2022/04/22	30	17.10	0	0.00	17.37	30	4,291	0.70%
2022/04/21	60	17.85	0	0.00	17.55	60	4,285	1.40%
2022/04/20	0	0.00	3	18.31	18.19	-3	4,268	-0.07%
2022/04/11	31.1	18.42	0	0.00	18.27	31.1	4,510	0.69%
2022/04/08	33	18.80	0	0.00	18.84	33	4,497	0.73%
2022/04/06	0	0.00	35	19.30	19.32	-35	4,525	-0.77%
2022/04/01	30	18.80	0	0.00	18.77	30	4,517	0.66%
2022/03/30	0	0.00	33	19.30	19.29	-33	4,480	-0.74%
2022/03/29	0.1	19.02	0	0.00	19.01	0.1	4,462	0.00%
2022/03/28	31.2	18.32	30	18.77	18.82	1.2	4,459	0.03%
2022/03/25	61.2	18.95	0	0.00	18.52	61.2	4,455	1.37%
2022/03/24	2	19.30	0	0.00	19.32	2	4,444	0.05%
2022/03/23	0	0.00	3	19.66	19.50	-3	4,469	-0.07%
2022/03/22	0	0.00	30	18.52	18.52	-30	4,441	-0.68%
2022/03/21	30	18.19	30	18.65	18.19	0	4,428	0.00%
2022/03/18	50	18.02	0	0.00	18.01	50	4,375	1.14%
2022/03/17	5	18.20	1	17.90	18.43	4	4,299	0.09%
2022/03/16	2	15.31	0	0.00	15.92	2	4,106	0.05%
2022/03/15	8.2	15.45	0	0.00	15.13	8.2	4,005	0.20%
2022/03/14	62	16.76	0	0.00	16.48	62	3,794	1.63%
2022/03/11	60	17.32	0	0.00	17.20	60	3,689	1.63%
2022/03/09	91	17.88	0	0.00	17.66	91	3,667	2.48%
2022/03/07	155	18.73	3	18.65	18.73	152	3,485	4.36%	大買/鉅額交易
2022/03/04	34.2	19.21	23	19.34	19.20	11.2	3,446	0.32%
2022/03/03	2.2	19.94	0	0.00	19.91	2.2	3,322	0.06%
2022/03/02	0.1	20.14	0	0.00	20.14	0.1	3,258	0.00%
2022/03/01	2	20.14	0	0.00	20.10	2	3,227	0.06%
2022/02/25	1	20.11	0	0.00	20.09	1	3,208	0.03%
2022/02/24	24	20.02	0	0.00	20.01	24	3,202	0.75%
2022/02/22	23	20.98	0	0.00	20.66	23	3,004	0.77%
2022/02/21	0	0.00	40	21.28	21.32	-40	2,880	-1.39%
2022/02/17	1	21.81	5	21.81	21.90	-4	2,819	-0.14%
2022/02/16	0	0.00	6	21.87	21.89	-6	2,800	-0.21%
2022/02/11	0	0.00	6	22.17	22.06	-6	2,764	-0.22%
2022/02/10	27	22.12	0	0.00	22.12	27	2,706	1.00%
2022/02/08	5	21.23	0	0.00	21.15	5	2,589	0.19%
2022/02/07	0	0.00	5	21.56	21.55	-5	2,545	-0.20%
2022/01/26	5	21.51	0	0.00	21.33	5	2,538	0.20%
2022/01/25	5	21.58	0	0.00	21.53	5	2,522	0.20%
2022/01/24	1	21.86	0	0.00	21.89	1	2,521	0.04%
2022/01/21	1	22.10	0	0.00	22.11	1	2,502	0.04%
2022/01/20	12	21.95	0	0.00	22.05	12	2,446	0.49%
2022/01/18	0	0.00	8	21.85	21.62	-8	2,426	-0.33%
2022/01/14	20	21.67	0	0.00	21.68	20	2,401	0.83%
2022/01/12	5	21.73	32	21.97	21.99	-27	2,362	-1.14%
2022/01/10	0	0.00	20	21.24	21.30	-20	2,308	-0.87%
2022/01/07	0	0.00	1	20.67	20.99	-1	2,294	-0.04%
2022/01/06	23	20.37	4	20.34	20.41	19	2,229	0.85%
2022/01/04	0.2	21.19	0	0.00	21.19	0.2	2,066	0.01%
2022/01/03	5	21.17	0	0.00	21.22	5	2,076	0.24%
2021/12/30	2	20.78	0	0.00	20.74	2	2,070	0.10%
2021/12/28	10	21.16	0	0.00	21.07	10	2,015	0.50%
2021/12/27	10	21.29	0	0.00	21.27	10	1,997	0.50%
2021/12/22	3	21.18	0	0.00	21.15	3	2,038	0.15%
2021/12/21	2	20.84	0	0.00	20.85	2	2,037	0.10%
2021/12/20	30	21.19	0	0.00	20.98	30	2,024	1.48%
2021/12/14	1	22.01	0	0.00	22.02	1	1,850	0.05%
2021/12/13	0	0.00	1.5	22.59	22.51	-1.5	1,871	-0.08%
2021/12/10	0	22.53	0	0.00	22.53	0	1,879	0.00%
2021/12/08	3.2	22.33	0	0.00	22.30	3.2	1,886	0.17%
2021/12/07	1	21.84	0	0.00	22.12	1	1,864	0.05%
2021/12/06	2.3	21.85	1	21.65	21.63	1.3	1,836	0.07%
2021/12/03	1	22.35	0	0.00	22.34	1	1,745	0.06%
2021/12/01	0	22.60	0	0.00	22.83	0	1,672	0.00%
2021/11/30	3.2	22.72	0	0.00	22.66	3.2	1,675	0.19%
2021/11/29	10	23.03	0	0.00	23.00	10	1,633	0.61%
2021/11/26	1	23.30	0	0.00	23.26	1	1,636	0.06%
2021/11/24	0	23.58	0	0.00	23.56	0	1,633	0.00%
2021/11/23	0	23.74	0	0.00	23.70	0	1,625	0.00%
2021/11/22	0.1	24.07	0	0.00	24.01	0.1	1,613	0.01%
2021/11/19	0.2	24.09	0	0.00	24.07	0.2	1,634	0.01%
2021/11/11	0.2	24.18	0	0.00	24.18	0.2	1,710	0.01%
2021/11/09	12	23.86	0	0.00	23.81	12	1,734	0.69%
2021/10/25	0	0.00	26	25.54	25.51	-26	1,860	-1.40%
2021/10/12	0	0.00	2	24.33	24.24	-2	2,094	-0.10%
2021/10/06	5.2	22.43	0	0.00	22.55	5.2	2,056	0.25%
2021/10/04	0.2	22.84	0	0.00	22.84	0.2	2,072	0.01%
2021/09/30	0	0.00	4	23.08	23.14	-4	2,129	-0.19%
2021/09/29	1	23.12	0	0.00	23.16	1	2,126	0.05%
2021/09/17	1	23.62	0	0.00	23.79	1	2,047	0.05%
2021/09/14	0.2	24.49	0	0.00	24.49	0.2	1,962	0.01%
2021/09/07	0.2	25.48	0	0.00	25.48	0.2	1,875	0.01%
2021/09/01	1	24.91	1	24.97	24.85	0	1,821	0.00%
2021/08/27	0	0.00	1	24.36	24.29	-1	1,766	-0.06%
2021/08/23	0	0.00	3	22.97	23.26	-3	1,727	-0.17%
2021/08/20	1	22.80	0	0.00	22.77	1	1,712	0.06%
2021/08/11	0.3	25.62	0	0.00	25.62	0.3	1,620	0.02%
2021/08/10	1	25.20	0	0.00	25.36	1	1,611	0.06%
2021/08/09	0.2	25.09	0	0.00	25.09	0.2	1,611	0.01%
2021/08/06	10	25.00	0	0.00	25.06	10	1,626	0.61%
2021/08/05	0.4	25.44	0	0.00	25.25	0.4	1,629	0.02%
2021/08/04	5	25.56	0	0.00	25.49	5	1,644	0.30%
2021/08/03	5.2	24.97	0	0.00	25.24	5.2	1,685	0.31%
2021/07/28	3	24.02	8	23.75	23.70	-5	1,658	-0.30%
2021/07/27	7	24.88	8	24.68	24.49	-1	1,578	-0.06%
2021/07/26	1	26.41	0	0.00	26.07	1	1,490	0.07%
2021/07/19	0.3	27.81	0	0.00	27.77	0.3	1,417	0.02%
2021/07/12	0.2	27.59	0	0.00	27.59	0.2	1,500	0.01%
2021/07/08	3	27.63	0	0.00	27.60	3	1,473	0.20%
2021/07/06	0.2	28.33	0	0.00	28.33	0.2	1,479	0.01%
2021/06/24	0	0.00	0.1	29.10	29.10	-0.1	1,625	0.00%
2021/06/08	0.2	28.92	0	0.00	28.90	0.2	1,952	0.01%
2021/05/27	4	29.02	0	0.00	29.03	4	2,283	0.18%
2021/05/26	0.2	29.19	0	0.00	29.15	0.2	2,315	0.01%
2021/05/20	0	0.00	2	28.58	28.55	-2	2,426	-0.08%
2021/05/12	2	27.95	0	0.00	28.20	2	2,518	0.08%
2021/05/10	1.2	28.74	0	0.00	28.75	1.2	2,476	0.05%
2021/05/07	0.2	29.12	0	0.00	29.12	0.2	2,440	0.01%
2021/04/27	1	30.01	1	30.13	30.05	0	2,586	0.00%
2021/04/21	1	29.71	0	0.00	29.72	1	2,705	0.04%
2021/04/19	0	0.00	3	30.52	30.36	-3	2,632	-0.11%
2021/04/15	0	0.00	1	30.46	30.11	-1	2,700	-0.04%
2021/04/12	3	29.95	0	0.00	30.00	3	2,770	0.11%
2021/04/09	2	30.38	0	0.00	30.30	2	2,727	0.07%
2021/04/08	2.2	30.47	0	0.00	30.46	2.2	2,736	0.08%
2021/04/07	2.2	30.78	0	0.00	30.80	2.2	2,716	0.08%
2021/04/06	2	30.97	0	0.00	30.98	2	2,757	0.07%
2021/03/31	1	30.17	0	0.00	30.10	1	2,821	0.04%
2021/03/26	1	29.90	0	0.00	30.13	1	2,731	0.04%
2021/03/25	0	0.00	2	29.98	29.98	-2	2,695	-0.07%
2021/03/24	1	30.76	0	0.00	30.50	1	2,633	0.04%
2021/03/22	0	0.00	1	31.41	31.41	-1	2,568	-0.04%
2021/03/19	2	31.46	0	0.00	31.15	2	2,611	0.08%
2021/03/18	2	31.74	0	0.00	31.75	2	2,602	0.08%
2021/03/15	1	31.25	0	0.00	31.26	1	2,607	0.04%
2021/03/12	4	32.09	3	32.07	32.00	1	2,566	0.04%
2021/03/09	1.3	30.19	0	0.00	30.46	1.3	2,538	0.05%
2021/03/05	1	31.15	2	31.13	31.20	-1	2,504	-0.04%
2021/03/02	1	32.81	0	0.00	32.39	1	2,403	0.04%
2021/02/26	1	32.42	35	32.41	32.60	-34	2,361	-1.44%
2021/02/24	5	33.93	0	0.00	33.44	5	2,287	0.22%
2021/02/22	0.1	35.13	0	0.00	35.13	0.1	2,210	0.00%
2021/02/19	2	35.28	0	0.00	35.16	2	2,218	0.09%
2021/02/18	2	36.15	0	0.00	35.73	2	2,199	0.09%
2021/02/17	1	35.47	0	0.00	35.90	1	2,192	0.05%
2021/02/02	2	33.84	0	0.00	33.80	2	2,288	0.09%
2021/02/01	0	0.00	9	32.19	32.70	-9	2,278	-0.39%
2021/01/28	0	0.00	1	32.70	32.70	-1	2,282	-0.04%
2021/01/27	0	0.00	12	33.95	33.80	-12	2,283	-0.53%
2021/01/26	2	34.42	0	0.00	34.01	2	2,258	0.09%
2021/01/22	1	33.39	0	0.00	33.42	1	2,200	0.05%
2021/01/21	2	33.65	0	0.00	33.66	2	2,179	0.09%
2021/01/15	0	0.00	1	31.14	31.18	-1	2,052	-0.05%
2021/01/14	0	0.00	3	30.97	31.05	-3	2,013	-0.15%
2021/01/12	0	0.00	1	30.55	30.55	-1	1,967	-0.05%
2021/01/11	0.2	30.98	0	0.00	30.98	0.2	1,960	0.01%
2021/01/08	15	29.80	0	0.00	30.09	15	1,910	0.79%
2021/01/06	0	0.00	20	30.31	30.40	-20	1,872	-1.07%
2020/12/29	5	28.82	0	0.00	28.80	5	1,729	0.29%
2020/12/28	3	28.88	0	0.00	28.99	3	1,650	0.18%
2020/12/25	1	29.23	0	0.00	29.21	1	1,602	0.06%
2020/12/21	5	29.88	0	0.00	29.72	5	1,578	0.32%
2020/12/15	4	29.21	0	0.00	29.16	4	1,557	0.26%
2020/12/11	0	0.00	1	29.78	29.75	-1	1,483	-0.07%
2020/12/09	1	29.85	0	0.00	29.87	1	1,429	0.07%
2020/12/08	1	29.70	0	0.00	29.69	1	1,426	0.07%
2020/12/02	0	0.00	0.1	29.98	29.96	-0.1	1,377	-0.01%
2020/11/30	1	30.79	1	31.00	30.71	0	1,335	0.00%
2020/11/27	1	30.78	0	0.00	30.79	1	1,321	0.08%
2020/11/26	20	30.51	0	0.00	30.67	20	1,325	1.51%
2020/11/20	0.1	30.15	0	0.00	30.15	0.1	1,355	0.01%
2020/11/18	1	30.15	0	0.00	30.10	1	1,368	0.07%
2020/11/16	5	30.56	0	0.00	30.30	5	1,351	0.37%
2020/11/13	2	29.86	0	0.00	30.00	2	1,325	0.15%
2020/11/12	4	29.46	0	0.00	29.50	4	1,288	0.31%
2020/11/11	2	30.23	0	0.00	29.96	2	1,234	0.16%
2020/11/10	3	31.03	0	0.00	31.11	3	1,168	0.26%
2020/11/05	0	0.00	1	30.88	30.83	-1	1,136	-0.09%
2020/10/30	0	0.00	2	30.00	30.06	-2	1,096	-0.18%
2020/10/28	1	29.65	0	0.00	29.75	1	1,073	0.09%
2020/10/23	5	29.46	0	0.00	29.42	5	1,052	0.48%
2020/10/07	5	27.99	0	0.00	28.16	5	1,077	0.46%
2020/09/22	0	0.00	2	27.62	27.59	-2	1,255	-0.16%
2020/09/07	2	28.53	4	28.51	28.52	-2	1,404	-0.14%
2020/09/01	0	0.00	2	29.00	29.16	-2	1,441	-0.14%
2020/08/26	0	0.00	2	28.66	28.90	-2	1,474	-0.14%
2020/08/06	1	27.97	0	0.00	28.00	1	1,516	0.07%
2020/08/04	0	0.00	0.1	27.66	27.62	-0.1	1,509	-0.01%
2020/07/23	0	0.00	1	27.37	27.44	-1	1,524	-0.07%
2020/07/17	1	26.77	0	0.00	26.73	1	1,490	0.07%
2020/07/14	4	27.60	0	0.00	27.43	4	1,503	0.27%
2020/07/10	1	28.35	1	28.19	28.17	0	1,493	0.00%
2020/07/08	0	0.00	1	27.04	27.10	-1	1,443	-0.07%
2020/07/06	0	0.00	0.7	26.45	26.45	-0.7	1,389	-0.05%
2020/07/03	2	25.83	0	0.00	25.86	2	1,371	0.15%
2020/07/02	0.2	25.32	0	0.00	25.31	0.2	1,355	0.01%
2020/06/30	0	0.00	10	24.92	25.10	-10	1,355	-0.74%
2020/06/23	0.1	25.20	0	0.00	25.20	0.1	1,328	0.01%
2020/06/19	0	0.00	2	24.80	24.81	-2	1,295	-0.15%
2020/06/18	0	0.00	1	24.46	24.58	-1	1,289	-0.08%
2020/06/04	0	0.00	1	24.36	24.25	-1	1,424	-0.07%
2020/06/03	0	0.00	3	24.00	24.10	-3	1,438	-0.21%
2020/06/01	0.2	23.47	0	0.00	23.47	0.2	1,407	0.02%
2020/05/27	0	0.00	1	22.98	22.93	-1	1,406	-0.07%
2020/05/22	2	23.01	0	0.00	22.93	2	1,474	0.14%
2020/05/19	0	0.00	3	23.59	23.56	-3	1,468	-0.20%
2020/05/08	0	0.00	2	22.75	22.88	-2	1,486	-0.13%
2020/05/05	1	22.41	0	0.00	22.43	1	1,548	0.06%
2020/05/04	2	22.41	0	0.00	22.43	2	1,597	0.13%
2020/04/17	0	0.00	2	23.35	23.36	-2	1,823	-0.11%
2020/04/16	2	22.80	0	0.00	22.83	2	1,805	0.11%
2020/04/15	1	22.84	1	22.91	22.81	0	1,815	0.00%
2020/04/07	0	0.00	3	22.51	22.47	-3	1,830	-0.16%
2020/03/31	0	0.00	5	21.97	21.93	-5	1,843	-0.27%
2020/03/27	0	0.00	5	22.27	22.15	-5	1,836	-0.27%
2020/03/25	1	21.95	0	0.00	21.84	1	1,812	0.06%
2020/03/19	1	19.65	0	0.00	19.88	1	1,809	0.06%
2020/03/18	2	21.25	0	0.00	21.12	2	1,811	0.11%
2020/03/17	6	21.07	0	0.00	20.90	6	1,833	0.33%
2020/03/16	5	21.89	0	0.00	21.61	5	1,802	0.28%
2020/03/13	5	21.31	0	0.00	21.85	5	1,769	0.28%
2020/03/12	8	22.59	1	22.50	22.54	7	1,735	0.40%
2020/03/11	3	23.22	0	0.00	23.18	3	1,706	0.18%
2020/03/09	3	23.51	0	0.00	23.35	3	1,630	0.18%
2020/03/03	1	24.06	0	0.00	24.09	1	1,596	0.06%
2020/02/26	1	24.34	0	0.00	24.35	1	1,597	0.06%
2020/02/20	1	25.10	0	0.00	25.17	1	1,521	0.07%
2020/02/19	0.2	25.18	9	25.14	25.18	-8.8	1,516	-0.58%
2020/02/14	0	0.00	10	25.10	25.11	-10	1,518	-0.66%
2020/02/13	1	25.10	0	0.00	25.11	1	1,519	0.07%
2020/01/30	4	23.82	0	0.00	23.62	4	1,488	0.27%
2020/01/16	0.1	25.46	0	0.00	25.46	0.1	1,419	0.01%
2019/12/23	0.1	24.16	0	0.00	24.16	0.1	1,615	0.01%
2019/12/19	1	24.17	0	0.00	24.08	1	1,634	0.06%
2019/12/17	0	0.00	1	23.81	23.92	-1	1,617	-0.06%
2019/12/04	2	22.74	0	0.00	22.70	2	1,526	0.13%
2019/11/29	4	22.96	0	0.00	22.98	4	1,526	0.26%
2019/11/15	1	22.68	2	22.69	22.72	-1	1,432	-0.07%
2019/11/14	1	22.75	0	0.00	22.73	1	1,421	0.07%
2019/11/13	0	0.00	19	22.86	22.87	-19	1,405	-1.35%
2019/11/08	0	0.00	14	23.37	23.32	-14	1,364	-1.03%
2019/10/24	4	22.17	0	0.00	22.07	4	1,270	0.31%
2019/10/23	5	22.07	0	0.00	22.09	5	1,245	0.40%
2019/10/18	0	0.00	2	22.50	22.51	-2	1,161	-0.17%
2019/10/09	11	21.72	0	0.00	21.67	11	1,090	1.01%
2019/10/03	16	21.96	0	0.00	21.87	16	968	1.65%
2019/10/02	4	22.14	0	0.00	22.11	4	872	0.46%
2019/09/24	2	22.45	0	0.00	22.43	2	720	0.28%
2019/09/23	0.1	22.60	0	0.00	22.60	0.1	704	0.02%
2019/09/17	1	22.70	2	22.81	22.65	-1	709	-0.14%
2019/09/16	3	22.94	3	23.04	22.89	0	711	0.00%
2019/09/12	1	22.86	0	0.00	22.86	1	687	0.15%
2019/09/04	0	0.00	3	22.32	22.31	-3	659	-0.46%
2019/09/03	1	22.30	0	0.00	22.25	1	657	0.15%
2019/08/26	0.1	21.76	0	0.00	21.76	0.1	638	0.02%
2019/08/23	0	0.00	2	22.41	22.36	-2	613	-0.33%
2019/08/16	1	21.84	0	0.00	21.91	1	596	0.17%
2019/08/15	1	21.65	2	21.85	21.73	-1	585	-0.17%
2019/08/14	2	21.90	0	0.00	21.86	2	572	0.35%
2019/08/12	2	21.79	0	0.00	21.82	2	551	0.36%
2019/08/06	7	21.61	0	0.00	21.72	7	521	1.34%
2019/08/05	2	22.31	0	0.00	22.14	2	501	0.40%
2019/07/24	0.1	23.49	0	0.00	23.50	0.1	472	0.03%
2019/07/12	2	22.97	2	22.95	23.01	0	464	0.00%
2019/07/09	0	0.00	1	22.81	22.82	-1	439	-0.23%
2019/07/08	0	0.00	1	23.21	23.13	-1	441	-0.23%
2019/07/03	1	23.50	0	0.00	23.48	1	451	0.22%
2019/07/02	1	23.72	0	0.00	23.50	1	453	0.22%
2019/06/14	2	22.25	0	0.00	22.26	2	486	0.41%
2019/06/12	0	0.00	0.3	22.32	22.31	-0.3	485	-0.07%
2019/06/11	0.2	22.38	0	0.00	22.38	0.2	480	0.04%
2019/05/06	0.2	24.15	0	0.00	24.15	0.2	501	0.03%
2019/04/24	0	0.00	1	24.56	24.62	-1	536	-0.19%
2019/04/17	1	24.80	0	0.00	24.80	1	567	0.18%
2019/04/16	0	0.00	9	24.50	24.70	-9	568	-1.58%
2019/01/17	0	0.00	30	21.61	21.73	-30	892	-3.36%
2018/12/10	0	0.00	10	21.13	21.39	-10	1,126	-0.89%
2018/12/03	10	22.13	0	0.00	22.25	10	1,061	0.94%
2018/11/23	19	20.81	0	0.00	20.81	19	1,198	1.58%
2018/11/19	20	21.20	0	0.00	21.21	20	1,392	1.44%