中信中國50 (00752)-群益金鼎-東大券商分點個股進出

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
20.76
漲跌
▲0.01
漲幅
+0.05%
成交量
3,200張
產業
上市
220人加入追蹤

立即追蹤
本地時間:13:30

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

中信中國50 (00752)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	2	20.77	2	20.77	20.76	0	7,217	0.00%
2024/11/18	0	0.00	33	20.57	20.61	-33	7,200	-0.46%
2024/11/15	1	20.55	0	0.00	20.54	1	7,179	0.01%
2024/11/12	1	21.35	0	0.00	21.08	1	7,081	0.01%
2024/11/11	0	0.00	1	21.43	21.48	-1	7,078	-0.01%
2024/11/06	4	21.44	3	21.59	21.47	1	6,870	0.01%
2024/11/05	0	0.00	1	21.77	21.83	-1	6,812	-0.01%
2024/11/04	0	0.00	10	21.35	21.25	-10	6,798	-0.15%
2024/10/30	3	21.51	0	0.00	21.33	3	6,870	0.04%
2024/10/29	0	0.00	10	21.90	21.72	-10	6,833	-0.15%
2024/10/24	3	21.59	0	0.00	21.44	3	6,802	0.04%
2024/10/23	1	21.56	0	0.00	22.00	1	6,798	0.01%
2024/10/21	2	21.63	0	0.00	21.56	2	6,721	0.03%
2024/10/18	1	21.26	1.5	21.08	21.57	-0.5	6,651	-0.01%
2024/10/17	1.5	21.69	0	0.00	21.57	1.5	6,605	0.02%
2024/10/16	1	21.57	25	21.30	21.49	-24	6,587	-0.36%
2024/10/15	2	22.00	0	0.00	21.88	2	6,536	0.03%
2024/10/14	3	22.41	1	22.52	22.71	2	6,484	0.03%
2024/10/11	0	0.00	1	22.43	22.33	-1	6,417	-0.02%
2024/10/09	1	22.38	6	21.83	22.57	-5	6,382	-0.08%
2024/10/08	2	23.05	1	24.62	23.00	1	5,966	0.02%
2024/10/07	77	25.04	0	0.00	24.99	77	5,313	1.45%
2024/10/04	5	23.51	6	23.94	24.37	-1	4,661	-0.02%
2024/10/01	1	21.81	0	0.00	21.82	1	4,252	0.02%
2024/09/30	27	22.14	9	22.28	22.31	18	4,137	0.44%
2024/09/27	0	0.00	2	21.37	21.23	-2	3,696	-0.05%
2024/09/26	0	0.00	2	20.32	19.82	-2	3,113	-0.06%
2024/09/25	0	0.00	16	20.08	19.73	-16	3,139	-0.51%
2024/09/24	3	19.01	0	0.00	19.25	3	2,956	0.10%
2024/09/12	0	0.00	5	17.68	17.72	-5	3,357	-0.15%
2024/09/11	2	17.39	1	17.44	17.39	1	3,427	0.03%
2024/09/09	1	17.45	0	0.00	17.38	1	3,473	0.03%
2024/09/06	1	17.55	0	0.00	17.56	1	3,529	0.03%
2024/09/05	1	17.56	0	0.00	17.58	1	3,664	0.03%
2024/09/02	8	17.93	0	0.00	17.85	8	3,920	0.20%
2024/08/29	1	17.54	0	0.00	17.59	1	3,956	0.03%
2024/08/28	6	17.74	0	0.00	17.69	6	4,005	0.15%
2024/08/27	1	17.84	0	0.00	17.85	1	4,043	0.02%
2024/08/26	1	18.09	0	0.00	18.09	1	4,056	0.02%
2024/08/23	10	18.19	0	0.00	18.19	10	4,027	0.25%
2024/08/16	0	0.00	1	18.15	18.23	-1	4,365	-0.02%
2024/08/13	0	0.00	2	18.12	18.09	-2	4,542	-0.04%
2024/08/08	2	17.92	0	0.00	17.92	2	4,660	0.04%
2024/08/07	0	0.00	3	17.83	17.87	-3	4,737	-0.06%
2024/08/06	0	0.00	5	17.59	17.42	-5	4,772	-0.10%
2024/08/05	5	17.66	0	0.00	17.38	5	4,771	0.10%
2024/08/02	8	17.77	0	0.00	17.72	8	4,790	0.17%
2024/07/31	1	17.92	1	18.18	18.18	0	4,921	0.00%
2024/07/30	2	17.87	0	0.00	17.84	2	5,122	0.04%
2024/07/29	0	0.00	2	18.18	18.14	-2	5,218	-0.04%
2024/07/26	2	17.84	0	0.00	17.89	2	5,236	0.04%
2024/07/22	0	0.00	3	18.42	18.45	-3	5,331	-0.06%
2024/07/19	2	18.22	0	0.00	18.19	2	5,373	0.04%
2024/07/16	4	18.63	0	0.00	18.61	4	5,632	0.07%
2024/07/10	0	0.00	0	18.70	18.49	0	5,762	0.00%
2024/07/04	0	0.00	2	18.76	18.71	-2	6,102	-0.03%
2024/07/03	0	0.00	2	18.59	18.56	-2	6,077	-0.03%
2024/07/02	1	18.30	5	18.42	18.27	-4	6,049	-0.07%
2024/07/01	4.1	18.13	0	0.00	18.14	4.1	6,039	0.07%
2024/06/27	6	18.41	0	0.00	18.36	6	5,978	0.10%
2024/06/26	0	0.00	1	18.63	18.64	-1	5,931	-0.02%
2024/06/24	3	18.42	0	0.00	18.42	3	5,531	0.05%
2024/06/21	4	18.62	0	0.00	18.59	4	5,518	0.07%
2024/06/19	2	18.62	2	18.74	18.88	0	5,518	0.00%
2024/06/18	4	18.60	0	0.00	18.55	4	5,516	0.07%
2024/06/17	4	18.55	2	18.70	18.66	2	5,464	0.04%
2024/06/13	2	18.60	0	0.00	18.56	2	5,500	0.04%
2024/06/11	1	18.58	0	0.00	18.58	1	5,453	0.02%
2024/06/06	1	18.99	0	0.00	18.97	1	5,630	0.02%
2024/06/05	1	19.02	2	19.18	19.02	-1	5,789	-0.02%
2024/06/04	2	18.94	0	0.00	18.95	2	5,779	0.03%
2024/06/03	4	18.76	0	0.00	18.93	4	5,797	0.07%
2024/05/31	0	0.00	4	19.06	18.91	-4	5,822	-0.07%
2024/05/30	2	18.77	0	0.00	18.73	2	5,932	0.03%
2024/05/29	2	18.99	0	0.00	18.96	2	5,996	0.03%
2024/05/28	2	19.30	0	0.00	19.23	2	5,987	0.03%
2024/05/27	2	19.06	0	0.00	19.12	2	5,953	0.03%
2024/05/24	5	19.13	0	0.00	19.10	5	5,920	0.08%
2024/05/23	3	19.50	0	0.00	19.28	3	5,910	0.05%
2024/05/21	2	19.88	0	0.00	19.91	2	5,746	0.03%
2024/05/17	0	0.00	1	20.00	19.95	-1	5,759	-0.02%
2024/05/15	1	19.43	0	0.00	19.41	1	5,712	0.02%
2024/05/08	1	18.69	0	0.00	18.69	1	5,685	0.02%
2024/05/06	0	0.00	20	18.93	18.82	-20	5,658	-0.35%
2024/04/29	0	0.00	2.1	18.36	18.19	-2.1	5,560	-0.04%
2024/04/26	0	0.00	2	18.03	18.10	-2	5,563	-0.04%
2024/04/25	0.9	17.69	0	0.00	17.67	0.9	5,535	0.02%
2024/04/23	0	0.00	2	17.04	17.16	-2	5,324	-0.04%
2024/04/22	0.1	16.56	3	16.79	16.83	-2.9	5,234	-0.06%
2024/04/19	2	16.38	0	0.00	16.42	2	5,197	0.04%
2024/04/17	1	16.46	0	0.00	16.48	1	5,085	0.02%
2024/04/16	1	16.60	0	0.00	16.61	1	4,977	0.02%
2024/04/15	2	16.66	1	16.68	16.76	1	4,827	0.02%
2024/04/10	0	0.00	1	17.13	17.13	-1	4,558	-0.02%
2024/04/02	0	0.00	3	16.88	16.84	-3	4,448	-0.07%
2024/04/01	1	16.63	17.2	16.68	16.69	-16.2	4,478	-0.36%
2024/03/28	0	0.00	4	16.56	16.57	-4	4,492	-0.09%
2024/03/22	8	16.28	1	16.42	16.26	7	4,553	0.15%
2024/03/18	0	0.00	3	16.41	16.47	-3	4,485	-0.07%
2024/03/15	4	16.21	0	0.00	16.15	4	4,435	0.09%
2024/03/14	1	16.56	0	0.00	16.48	1	4,422	0.02%
2024/03/12	1	16.19	3	16.29	16.46	-2	4,323	-0.05%
2024/03/08	1	15.66	1	15.66	15.76	0	3,846	0.00%
2024/03/06	2	15.76	0	0.00	15.92	2	3,840	0.05%
2024/03/05	0.1	15.63	0	0.00	15.59	0.1	3,829	0.00%
2024/03/04	3	16.01	0	0.00	15.99	3	3,725	0.08%
2024/02/29	0.2	16.12	0	0.00	16.10	0.2	3,608	0.01%
2024/02/27	0	0.00	1	16.07	16.22	-1	3,580	-0.03%
2024/02/23	2	16.35	0	0.00	16.36	2	3,538	0.06%
2024/02/21	2	16.25	0	0.00	16.26	2	3,484	0.06%
2024/02/20	0.1	15.68	0	0.00	15.68	0.1	3,417	0.00%
2024/02/16	0	0.00	3	15.87	15.87	-3	3,372	-0.09%
2024/02/05	0	0.00	1	14.87	15.15	-1	3,196	-0.03%
2024/02/01	1	15.20	3	15.28	15.17	-2	3,120	-0.06%
2024/01/31	0.5	14.98	0	0.00	14.92	0.5	3,056	0.02%
2024/01/30	4	15.26	2	15.23	15.18	2	2,980	0.07%
2024/01/29	2	15.67	0	0.00	15.54	2	2,914	0.07%
2024/01/26	0.1	15.83	0	0.00	15.70	0.1	2,864	0.00%
2024/01/25	1	15.82	5	15.78	15.93	-4	2,783	-0.14%
2024/01/24	0	0.00	2	15.33	15.18	-2	2,681	-0.07%
2024/01/23	0	0.00	3	14.88	15.00	-3	2,548	-0.12%
2024/01/22	2.2	14.66	0	0.00	14.60	2.2	2,453	0.09%
2024/01/17	4	15.47	0	0.00	15.16	4	2,346	0.17%
2024/01/16	3	15.60	0	0.00	15.63	3	2,291	0.13%
2024/01/10	1	15.64	0	0.00	15.65	1	2,254	0.04%
2024/01/08	9	15.83	0	0.00	15.75	9	2,228	0.40%
2024/01/03	0.3	16.17	0	0.00	16.21	0.3	2,189	0.01%
2023/12/27	0.6	16.01	0	0.00	16.02	0.6	2,162	0.03%
2023/12/25	0.1	15.98	0	0.00	15.99	0.1	2,116	0.00%
2023/12/22	3.1	16.16	0	0.00	15.96	3.1	2,095	0.15%
2023/12/21	0.1	16.48	0	0.00	16.51	0.1	1,992	0.01%
2023/12/19	0.3	16.46	0	0.00	16.50	0.3	1,991	0.02%
2023/12/15	0	0.00	1	16.61	16.61	-1	2,029	-0.05%
2023/12/13	0.1	16.44	0	0.00	16.36	0.1	2,008	0.00%
2023/12/12	0	0.00	4	16.37	16.38	-4	2,019	-0.20%
2023/12/11	2	16.01	0	0.00	16.07	2	2,042	0.10%
2023/12/08	0.4	16.25	0	0.00	16.34	0.4	2,005	0.02%
2023/12/06	2	16.51	0	0.00	16.64	2	1,981	0.10%
2023/12/05	0.2	16.50	0	0.00	16.48	0.2	1,966	0.01%
2023/12/04	0.1	16.93	0	0.00	16.80	0.1	1,910	0.01%
2023/11/29	2.1	17.03	0	0.00	16.98	2.1	1,935	0.11%
2023/11/28	1.1	17.30	0	0.00	17.29	1.1	1,879	0.06%
2023/11/21	0.2	17.84	0	0.00	17.79	0.2	1,922	0.01%
2023/11/20	0.1	17.60	0	0.00	17.67	0.1	1,934	0.00%
2023/11/17	1.2	17.46	0	0.00	17.43	1.2	1,903	0.06%
2023/11/15	0.1	17.91	0	0.00	17.90	0.1	1,869	0.01%
2023/11/13	0.1	17.45	0	0.00	17.48	0.1	1,912	0.01%
2023/11/02	1.1	17.30	0	0.00	17.30	1.1	2,167	0.05%
2023/11/01	0.1	17.24	0	0.00	17.25	0.1	2,256	0.00%
2023/10/26	0.6	17.27	0	0.00	17.16	0.6	2,672	0.02%
2023/10/25	0.1	17.40	0	0.00	17.34	0.1	2,744	0.00%
2023/10/23	0.1	17.09	0	0.00	17.07	0.1	2,904	0.00%
2023/10/20	1.1	17.18	7	17.24	17.23	-5.9	3,021	-0.20%
2023/10/19	1.3	17.48	0	0.00	17.47	1.3	3,029	0.04%
2023/10/18	1	17.82	0	0.00	17.80	1	3,017	0.03%
2023/10/11	0	0.00	2	18.10	18.09	-2	3,143	-0.06%
2023/09/19	0	0.00	2	18.19	18.10	-2	3,361	-0.06%
2023/09/18	0	0.00	2	18.26	18.18	-2	3,418	-0.06%
2023/09/01	10	18.54	0	0.00	18.51	10	3,783	0.26%
2023/08/25	10	17.96	0	0.00	17.96	10	3,939	0.25%
2023/08/24	0	0.00	3	18.08	18.23	-3	3,991	-0.08%
2023/08/21	3	17.66	0	0.00	17.65	3	4,127	0.07%
2023/08/11	3	19.35	0	0.00	19.28	3	4,089	0.07%
2023/08/07	1	19.49	6.6	19.45	19.61	-5.6	4,046	-0.14%
2023/08/04	3	19.74	0	0.00	19.81	3	3,998	0.08%
2023/08/02	0	0.00	5	19.68	19.56	-5	3,921	-0.13%
2023/07/31	14.6	20.11	0	0.00	20.11	14.6	3,755	0.39%
2023/07/27	0	0.00	3	19.07	19.06	-3	3,585	-0.08%
2023/07/26	0	0.00	1	18.82	18.69	-1	3,526	-0.03%
2023/07/25	0	0.00	3	18.69	18.66	-3	3,474	-0.09%
2023/07/24	0	0.00	30	18.10	18.06	-30	3,400	-0.88%
2023/07/20	0	0.00	2	18.43	18.24	-2	3,455	-0.06%
2023/07/19	2	17.91	0	0.00	18.02	2	3,432	0.06%
2023/07/17	3	18.46	0	0.00	18.40	3	3,467	0.09%
2023/07/13	7	18.58	4	18.57	18.60	3	3,459	0.09%
2023/07/12	0	0.00	3	18.32	18.25	-3	3,408	-0.09%
2023/07/11	0	0.00	6	18.03	18.10	-6	3,438	-0.17%
2023/07/10	0	0.00	3	18.01	17.78	-3	3,477	-0.09%
2023/07/07	6	17.57	0	0.00	17.73	6	3,533	0.17%
2023/07/06	8	17.82	0	0.00	17.77	8	3,572	0.22%
2023/07/04	0	0.00	2	18.19	18.35	-2	3,602	-0.06%
2023/06/29	5	17.82	0	0.00	17.85	5	3,653	0.14%
2023/06/21	7	18.09	0	0.00	18.05	7	3,658	0.19%
2023/06/20	5	18.58	0	0.00	18.57	5	3,653	0.14%
2023/06/14	0	0.00	13	18.36	18.26	-13	3,518	-0.37%
2023/06/12	0	0.00	5	18.03	18.02	-5	3,452	-0.14%
2023/06/05	0	0.00	1	17.51	17.36	-1	3,402	-0.03%
2023/06/02	10	17.33	4	17.20	17.30	6	3,409	0.18%
2023/06/01	1	16.83	3	16.88	16.87	-2	3,387	-0.06%
2023/05/25	6	17.33	0	0.00	17.09	6	3,318	0.18%
2023/05/19	2	17.88	0	0.00	17.88	2	3,283	0.06%
2023/05/12	8	18.01	3	18.06	17.99	5	3,274	0.15%
2023/05/10	3	17.81	0	0.00	17.85	3	3,221	0.09%
2023/05/05	0	0.00	9	18.12	18.14	-9	3,253	-0.28%
2023/05/03	3	17.71	0	0.00	17.70	3	3,245	0.09%
2023/04/28	0	18.06	0	0.00	18.14	0	3,194	0.00%
2023/04/25	3	17.76	0	0.00	17.77	3	3,189	0.09%
2023/04/24	2	18.28	0	0.00	18.15	2	3,162	0.06%
2023/04/21	2	18.46	0	0.00	18.46	2	3,178	0.06%
2023/04/14	0	0.00	3	18.79	18.68	-3	3,191	-0.09%
2023/04/13	5	18.33	0	0.00	18.53	5	3,164	0.16%
2023/03/27	5	18.26	0	0.00	18.34	5	2,668	0.19%
2023/03/23	0	0.00	2	18.28	18.36	-2	2,617	-0.08%
2023/03/20	2	17.71	0	0.00	17.76	2	2,488	0.08%
2023/03/10	1	17.90	0	0.00	17.91	1	2,413	0.04%
2023/03/08	2	18.63	0	0.00	18.60	2	2,382	0.08%
2023/02/08	0	0.00	5	19.80	19.76	-5	2,265	-0.22%
2023/02/07	0	0.00	5	19.90	19.86	-5	2,268	-0.22%
2023/02/03	1	19.88	0	0.00	19.97	1	2,269	0.04%
2023/02/02	0	0.00	1	20.52	20.52	-1	2,265	-0.04%
2023/02/01	0	0.00	11	20.19	20.37	-11	2,284	-0.48%
2023/01/31	0	0.00	8	20.58	20.18	-8	2,281	-0.35%
2023/01/16	0	0.00	10.9	20.53	20.41	-10.9	2,399	-0.45%
2022/12/28	1	18.51	0	0.00	18.42	1	2,194	0.05%
2022/12/27	1	18.21	0	0.00	18.24	1	2,171	0.05%
2022/12/20	0	0.00	9	17.75	17.55	-9	2,200	-0.41%
2022/12/19	0	18.03	0	0.00	18.09	0	2,196	0.00%
2022/12/09	0	0.00	5	18.55	18.47	-5	2,165	-0.23%
2022/12/07	0	0.00	4	18.17	18.37	-4	2,116	-0.19%
2022/12/05	0	0.00	4	17.86	17.93	-4	2,033	-0.20%
2022/12/01	0	17.57	5	17.28	17.32	-5	1,992	-0.25%
2022/11/30	0	0.00	5	16.68	16.78	-5	1,940	-0.26%
2022/11/29	5	16.52	4	16.40	16.52	1	1,920	0.05%
2022/11/28	3	15.52	0	0.00	15.58	3	1,885	0.16%
2022/11/25	4	15.98	0	0.00	15.93	4	1,858	0.22%
2022/11/22	5	16.31	0	0.00	16.13	5	1,844	0.27%
2022/11/16	0	0.00	59	16.96	16.71	-59	1,824	-3.23%
2022/11/15	0	0.00	4	16.73	16.89	-4	1,797	-0.22%
2022/11/11	0	0.00	1	15.48	15.50	-1	1,717	-0.06%
2022/11/10	1	14.69	0	0.00	14.69	1	1,687	0.06%
2022/11/08	4	15.65	0	0.00	15.45	4	1,600	0.25%
2022/11/04	0	0.00	4	15.07	15.54	-4	1,584	-0.25%
2022/11/01	0	0.00	0.3	14.00	14.09	-0.3	1,499	-0.02%
2022/10/31	0.3	13.80	0	0.00	13.76	0.3	1,487	0.02%
2022/10/25	10	14.14	6	13.85	14.07	4	1,457	0.27%
2022/10/24	11	14.33	0	0.00	14.27	11	1,391	0.79%
2022/10/18	0	0.00	3	15.84	15.96	-3	1,264	-0.24%
2022/10/17	0	0.00	7	15.47	15.57	-7	1,253	-0.56%
2022/10/12	2	15.73	0	0.00	15.61	2	1,218	0.16%
2022/10/11	5	16.31	0	0.00	16.05	5	1,202	0.42%
2022/10/07	6	17.07	0	0.00	17.00	6	1,189	0.50%
2022/10/06	1	17.50	0	0.00	17.39	1	1,193	0.08%
2022/10/05	2	17.27	0	0.00	17.49	2	1,202	0.17%
2022/10/03	1	16.50	0	0.00	16.40	1	1,238	0.08%
2022/09/28	0	0.00	7	17.00	16.98	-7	1,261	-0.55%
2022/09/27	5	17.26	0	0.00	17.17	5	1,281	0.39%
2022/09/22	3	17.26	0	0.00	17.27	3	1,331	0.23%
2022/09/20	1	17.97	0	0.00	17.91	1	1,391	0.07%
2022/09/16	10	18.16	0	0.00	18.10	10	1,550	0.64%
2022/08/29	0	18.56	0	0.00	18.72	0	2,103	0.00%
2022/07/11	1	20.06	0	0.00	19.62	1	2,629	0.04%
2022/07/07	2	20.21	0	0.00	20.15	2	2,637	0.08%
2022/07/05	3	20.55	0	0.00	20.32	3	2,676	0.11%
2022/07/01	6	20.03	0	0.00	19.97	6	2,696	0.22%
2022/06/30	10	20.31	5	20.20	20.37	5	2,714	0.18%
2022/06/28	2	20.57	0	0.00	20.47	2	2,721	0.07%
2022/06/27	0	0.00	4	21.08	20.78	-4	2,689	-0.15%
2022/06/24	1	20.25	0	0.00	20.26	1	2,582	0.04%
2022/06/22	1	19.89	0	0.00	19.77	1	2,634	0.04%
2022/06/21	4	19.74	0	0.00	19.79	4	2,667	0.15%
2022/06/17	2	19.33	0	0.00	19.48	2	2,758	0.07%
2022/06/15	4	19.61	0	0.00	19.74	4	2,864	0.14%
2022/06/09	0	0.00	11	20.23	20.18	-11	3,388	-0.32%
2022/05/31	0	0.00	3	18.43	18.50	-3	3,794	-0.08%
2022/05/27	0	0.00	3	17.82	17.80	-3	3,867	-0.08%
2022/05/26	10.1	17.13	0	0.00	17.20	10.1	3,893	0.26%
2022/05/25	1.1	17.38	0	0.00	17.37	1.1	3,902	0.03%
2022/05/24	1	17.63	0	0.00	17.57	1	4,041	0.02%
2022/05/23	0.1	17.89	0	0.00	17.85	0.1	4,102	0.00%
2022/05/20	0	0.00	5.9	18.01	18.00	-5.9	4,224	-0.14%
2022/05/19	3	17.37	1	17.66	17.61	2	4,284	0.05%
2022/05/18	0	0.00	1	17.90	18.02	-1	4,287	-0.02%
2022/05/17	0	17.59	6	17.76	17.88	-6	4,298	-0.14%
2022/05/12	1	17.11	3	17.06	16.89	-2	4,305	-0.05%
2022/05/10	1	17.03	0	0.00	17.11	1	4,400	0.02%
2022/05/09	4	17.26	0	0.00	17.24	4	4,384	0.09%
2022/05/06	1	17.70	0	0.00	17.72	1	4,413	0.02%
2022/05/05	1	18.68	0	0.00	18.65	1	4,380	0.02%
2022/05/03	0.3	18.89	8	18.89	18.98	-7.7	4,361	-0.18%
2022/04/29	0.5	18.28	5	18.33	18.51	-4.5	4,310	-0.10%
2022/04/28	0	17.31	1	17.37	17.34	-1	4,295	-0.02%
2022/04/27	1	17.11	0	0.00	17.10	1	4,312	0.02%
2022/04/26	0	0.00	1	17.30	17.22	-1	4,303	-0.02%
2022/04/25	2	17.02	0	0.00	17.02	2	4,308	0.05%
2022/04/22	0	0.00	0	17.80	17.37	0	4,291	0.00%
2022/04/21	3	17.50	7	17.71	17.55	-4	4,285	-0.09%
2022/04/20	0	18.22	0	0.00	18.19	0	4,268	0.00%
2022/04/12	2	18.46	0	0.00	18.46	2	4,534	0.04%
2022/04/08	1.1	18.84	0	0.00	18.84	1.1	4,497	0.02%
2022/04/07	0	0.00	6	19.32	18.98	-6	4,504	-0.13%
2022/04/06	0	0.00	41	19.28	19.32	-41	4,525	-0.91%
2022/03/30	3	19.35	0	0.00	19.29	3	4,480	0.07%
2022/03/25	7	18.72	6	19.00	18.52	1	4,455	0.02%
2022/03/23	0	0.00	7	19.33	19.50	-7	4,469	-0.16%
2022/03/21	7	18.55	0	0.00	18.19	7	4,428	0.16%
2022/03/18	5	17.95	0	0.00	18.01	5	4,375	0.11%
2022/03/17	3	18.11	20	18.02	18.43	-17	4,299	-0.40%
2022/03/16	0	0.00	8	15.36	15.92	-8	4,106	-0.19%
2022/03/15	7	15.35	10	15.43	15.13	-3	4,005	-0.07%
2022/03/14	5	16.58	0	0.00	16.48	5	3,794	0.13%
2022/03/11	17	17.27	13	17.22	17.20	4	3,689	0.11%
2022/03/09	4	18.19	0	0.00	17.66	4	3,667	0.11%
2022/03/04	7	19.23	0	0.00	19.20	7	3,446	0.20%
2022/03/03	6	19.93	0	0.00	19.91	6	3,322	0.18%
2022/03/02	1	20.13	0	0.00	20.14	1	3,258	0.03%
2022/02/24	4	20.19	0.4	20.12	20.01	3.6	3,202	0.11%
2022/02/23	0.1	20.48	0	0.00	20.68	0.1	3,053	0.00%
2022/02/22	7.1	20.85	0	0.00	20.66	7.1	3,004	0.24%
2022/02/21	10	21.33	0	0.00	21.32	10	2,880	0.35%
2022/02/15	2	21.53	0	0.00	21.51	2	2,807	0.07%
2022/02/14	1	21.79	0	0.00	21.73	1	2,774	0.04%
2022/02/11	10	22.07	0	0.00	22.06	10	2,764	0.36%
2022/02/10	10	22.05	0	0.00	22.12	10	2,706	0.37%
2022/02/09	2	21.73	11	21.60	21.84	-9	2,620	-0.34%
2022/02/08	7.3	21.20	0	0.00	21.15	7.3	2,589	0.28%
2022/02/07	0	0.00	5	21.68	21.55	-5	2,545	-0.20%
2022/01/26	5.2	21.32	0	0.00	21.33	5.2	2,538	0.20%
2022/01/25	5	21.43	0	0.00	21.53	5	2,522	0.20%
2022/01/21	1	22.23	0	0.00	22.11	1	2,502	0.04%
2022/01/20	0	0.00	12	21.70	22.05	-12	2,446	-0.49%
2022/01/19	19.5	21.50	4	21.61	21.42	15.5	2,433	0.64%
2022/01/18	12	21.61	5	21.88	21.62	7	2,426	0.29%
2022/01/17	5	21.64	0	0.00	21.62	5	2,407	0.21%
2022/01/14	8	21.70	0	0.00	21.68	8	2,401	0.33%
2022/01/13	0	0.00	5	22.28	22.13	-5	2,375	-0.21%
2022/01/07	0	0.00	1	20.92	20.99	-1	2,294	-0.04%
2022/01/06	2	20.39	0	0.00	20.41	2	2,229	0.09%
2022/01/05	3.1	20.72	0	0.00	20.60	3.1	2,143	0.14%
2021/12/30	1	20.71	0	0.00	20.74	1	2,070	0.05%
2021/12/28	0.1	21.00	0	0.00	21.07	0.1	2,015	0.00%
2021/12/27	0.1	21.28	0	0.00	21.27	0.1	1,997	0.01%
2021/12/21	0.1	20.75	0	0.00	20.85	0.1	2,037	0.00%
2021/12/20	0.3	21.04	0	0.00	20.98	0.3	2,024	0.01%
2021/12/17	7.2	21.32	1	21.21	21.20	6.2	1,973	0.31%
2021/12/16	5	21.61	0	0.00	21.49	5	1,914	0.26%
2021/12/15	1	21.95	0	0.00	21.95	1	1,853	0.05%
2021/12/14	10	22.03	1	22.02	22.02	9	1,850	0.49%
2021/12/13	0	0.00	1	22.70	22.51	-1	1,871	-0.05%
2021/12/08	0	0.00	1	22.28	22.30	-1	1,886	-0.05%
2021/12/06	4	21.67	1	21.68	21.63	3	1,836	0.16%
2021/12/03	6	22.36	0	0.00	22.34	6	1,745	0.34%
2021/12/02	1	22.64	0	0.00	22.65	1	1,690	0.06%
2021/12/01	1	22.81	0	0.00	22.83	1	1,672	0.06%
2021/11/30	1.1	22.76	0	0.00	22.66	1.1	1,675	0.07%
2021/11/29	1	23.15	0	0.00	23.00	1	1,633	0.06%
2021/11/26	2	23.42	0	0.00	23.26	2	1,636	0.12%
2021/11/24	1	23.53	0	0.00	23.56	1	1,633	0.06%
2021/11/23	1	23.70	0	0.00	23.70	1	1,625	0.06%
2021/11/18	1	24.60	0	0.00	24.65	1	1,628	0.06%
2021/11/10	1	23.73	0	0.00	23.66	1	1,727	0.06%
2021/11/09	1	23.83	0	0.00	23.81	1	1,734	0.06%
2021/11/08	6	23.83	0	0.00	23.87	6	1,724	0.35%
2021/11/03	5	24.01	0	0.00	24.02	5	1,736	0.29%
2021/11/02	4	24.52	0	0.00	24.19	4	1,733	0.23%
2021/11/01	16	24.03	0	0.00	24.13	16	1,739	0.92%
2021/10/18	0	0.00	1	24.50	24.43	-1	2,080	-0.05%
2021/10/01	1	23.04	0	0.00	23.02	1	2,111	0.05%
2021/09/30	4	23.06	0	0.00	23.14	4	2,129	0.19%
2021/09/29	3	23.11	0	0.00	23.16	3	2,126	0.14%
2021/09/28	1	23.10	0	0.00	23.65	1	2,116	0.05%
2021/09/22	0	0.00	2	23.13	23.17	-2	2,068	-0.10%
2021/09/16	0	0.00	1	23.49	23.42	-1	2,040	-0.05%
2021/08/30	0	0.00	15	24.03	24.08	-15	1,772	-0.85%
2021/08/25	24	24.57	0	0.00	24.50	24	1,746	1.37%
2021/08/24	0	0.00	4	23.35	23.88	-4	1,733	-0.23%
2021/08/20	4	22.97	0	0.00	22.77	4	1,712	0.23%
2021/08/18	4	23.82	0	0.00	24.04	4	1,682	0.24%
2021/08/17	1	24.36	0	0.00	23.89	1	1,673	0.06%
2021/08/16	5	24.81	0	0.00	24.67	5	1,641	0.30%
2021/08/13	0	0.00	1	25.09	24.96	-1	1,627	-0.06%
2021/08/12	1	25.45	0	0.00	25.45	1	1,620	0.06%
2021/08/11	1	25.61	1	25.60	25.62	0	1,620	0.00%
2021/07/28	4	23.94	0	0.00	23.70	4	1,658	0.24%
2021/07/27	1	25.00	1	24.77	24.49	0	1,578	0.00%
2021/07/26	2	26.84	0	0.00	26.07	2	1,490	0.13%
2021/07/23	1	27.50	0	0.00	27.50	1	1,391	0.07%
2021/07/16	0	0.00	4	28.37	28.39	-4	1,418	-0.28%
2021/07/09	2	27.00	1	27.46	27.52	1	1,505	0.07%
2021/07/08	1	27.90	0	0.00	27.60	1	1,473	0.07%
2021/07/05	2.5	28.50	0	0.00	28.44	2.5	1,480	0.17%
2021/07/02	1	29.10	0	0.00	28.91	1	1,487	0.07%
2021/07/01	0.5	29.46	0	0.00	29.36	0.5	1,516	0.03%
2021/06/17	2	28.54	0	0.00	28.54	2	1,816	0.11%
2021/06/15	1.5	28.73	0	0.00	28.71	1.5	1,858	0.08%
2021/05/31	1	29.08	0	0.00	29.06	1	2,224	0.04%
2021/05/28	1	29.16	0	0.00	29.16	1	2,235	0.04%
2021/05/27	0	0.00	4	28.95	29.03	-4	2,283	-0.18%
2021/05/26	0.5	29.21	0	0.00	29.15	0.5	2,315	0.02%
2021/05/17	4	27.80	0	0.00	27.97	4	2,510	0.16%
2021/05/14	1	27.50	0	0.00	27.52	1	2,529	0.04%
2021/05/12	0	0.00	5	28.25	28.20	-5	2,518	-0.20%
2021/05/07	1	29.10	0	0.00	29.12	1	2,440	0.04%
2021/05/03	2	29.56	0	0.00	29.52	2	2,524	0.08%
2021/04/23	0	0.00	6	30.30	30.23	-6	2,654	-0.23%
2021/04/22	1	29.79	0	0.00	29.85	1	2,673	0.04%
2021/04/21	12	29.81	0	0.00	29.72	12	2,705	0.44%
2021/04/20	5	30.23	0	0.00	30.22	5	2,628	0.19%
2021/04/19	0	0.00	2	30.41	30.36	-2	2,632	-0.08%
2021/04/16	1	30.21	0	0.00	30.26	1	2,680	0.04%
2021/04/15	11	30.17	0	0.00	30.11	11	2,700	0.41%
2021/04/14	0	0.00	36	30.38	30.42	-36	2,707	-1.33%
2021/04/13	1	30.26	0	0.00	30.00	1	2,781	0.04%
2021/04/12	2	29.85	1.9	30.00	30.00	0.1	2,770	0.00%
2021/04/09	1	30.30	0	0.00	30.30	1	2,727	0.04%
2021/04/07	5	30.78	0	0.00	30.80	5	2,716	0.18%
2021/03/24	1	30.52	0	0.00	30.50	1	2,633	0.04%
2021/03/18	1	31.78	0	0.00	31.75	1	2,602	0.04%
2021/03/15	1	31.43	0	0.00	31.26	1	2,607	0.04%
2021/03/11	1	31.28	1	31.64	31.61	0	2,582	0.00%
2021/03/10	1	31.40	0	0.00	31.36	1	2,555	0.04%
2021/03/09	3	30.32	0	0.00	30.46	3	2,538	0.12%
2021/03/08	7	31.25	0	0.00	30.95	7	2,524	0.28%
2021/03/05	1	30.95	0	0.00	31.20	1	2,504	0.04%
2021/03/04	4	31.99	0	0.00	31.80	4	2,467	0.16%
2021/03/03	1	32.58	0	0.00	32.56	1	2,405	0.04%
2021/03/02	10	32.58	0	0.00	32.39	10	2,403	0.42%
2021/02/26	6	32.51	0	0.00	32.60	6	2,361	0.25%
2021/02/25	2.4	33.41	0	0.00	33.58	2.4	2,302	0.11%
2021/02/24	3	33.50	0	0.00	33.44	3	2,287	0.13%
2021/02/23	2	34.30	0	0.00	34.46	2	2,226	0.09%
2021/02/19	23	35.09	0	0.00	35.16	23	2,218	1.04%
2021/02/17	1	35.45	4	35.62	35.90	-3	2,192	-0.14%
2021/02/05	0	0.00	29	34.07	33.91	-29	2,200	-1.32%
2021/02/04	2	33.61	0	0.00	33.65	2	2,229	0.09%
2021/02/03	1	33.54	2	33.72	33.75	-1	2,278	-0.04%
2021/02/02	0	0.00	5	33.77	33.80	-5	2,288	-0.22%
2021/01/29	1	32.76	0	0.00	32.56	1	2,277	0.04%
2021/01/28	1	32.80	0	0.00	32.70	1	2,282	0.04%
2021/01/27	8	33.70	0	0.00	33.80	8	2,283	0.35%
2021/01/26	8	34.19	0	0.00	34.01	8	2,258	0.35%
2021/01/25	2	34.20	11	34.08	34.34	-9	2,215	-0.41%
2021/01/22	4	33.41	2	33.49	33.42	2	2,200	0.09%
2021/01/21	1	33.59	0	0.00	33.66	1	2,179	0.05%
2021/01/20	0	0.00	2	32.73	32.87	-2	2,162	-0.09%
2021/01/19	0	0.00	2	32.16	32.14	-2	2,134	-0.09%
2021/01/15	1	31.30	4	31.30	31.18	-3	2,052	-0.15%
2021/01/12	1	30.74	0	0.00	30.55	1	1,967	0.05%
2021/01/11	0	0.00	7	30.77	30.98	-7	1,960	-0.36%
2021/01/08	0	0.00	9	30.02	30.09	-9	1,910	-0.47%
2021/01/06	7	30.15	7	30.30	30.40	0	1,872	0.00%
2021/01/05	5	29.75	0	0.00	29.80	5	1,795	0.28%
2020/12/29	1	28.77	0	0.00	28.80	1	1,729	0.06%
2020/12/28	2	29.05	0	0.00	28.99	2	1,650	0.12%
2020/12/25	1	29.05	0	0.00	29.21	1	1,602	0.06%
2020/12/24	3	29.57	0	0.00	29.49	3	1,583	0.19%
2020/12/17	1	29.55	0	0.00	29.65	1	1,560	0.06%
2020/12/15	1	29.35	0	0.00	29.16	1	1,557	0.06%
2020/12/14	2	29.66	0	0.00	29.67	2	1,506	0.13%
2020/12/11	1	29.75	0	0.00	29.75	1	1,483	0.07%
2020/12/10	1	29.59	0	0.00	29.60	1	1,461	0.07%
2020/12/08	5	29.69	0	0.00	29.69	5	1,426	0.35%
2020/12/07	2	29.69	0	0.00	29.77	2	1,409	0.14%
2020/12/04	2	30.01	0	0.00	30.04	2	1,395	0.14%
2020/12/03	1	29.90	0	0.00	29.95	1	1,391	0.07%
2020/12/02	9	30.06	0	0.00	29.96	9	1,377	0.65%
2020/11/30	5	31.00	0	0.00	30.71	5	1,335	0.37%
2020/11/25	2	30.69	0	0.00	30.62	2	1,314	0.15%
2020/11/20	0.5	30.15	0	0.00	30.15	0.5	1,355	0.03%
2020/11/19	1	29.89	0	0.00	29.91	1	1,364	0.07%
2020/11/17	1	30.23	3	30.20	30.17	-2	1,344	-0.15%
2020/11/16	2	30.39	0	0.00	30.30	2	1,351	0.15%
2020/11/13	0	0.00	1.2	30.00	30.00	-1.2	1,325	-0.09%
2020/11/12	3	29.55	0	0.00	29.50	3	1,288	0.23%
2020/11/11	3	30.11	0	0.00	29.96	3	1,234	0.24%
2020/11/10	0	0.00	2	31.19	31.11	-2	1,168	-0.17%
2020/11/06	1	30.96	0	0.00	30.96	1	1,145	0.09%
2020/11/05	5	30.79	0	0.00	30.83	5	1,136	0.44%
2020/11/04	3	29.72	0	0.00	29.83	3	1,126	0.27%
2020/11/03	0	0.00	3	30.30	30.27	-3	1,098	-0.27%
2020/10/30	0	0.00	1	30.04	30.06	-1	1,096	-0.09%
2020/10/28	0	0.00	9	29.68	29.75	-9	1,073	-0.84%
2020/10/27	3	29.24	7	29.43	29.23	-4	1,059	-0.38%
2020/10/23	1	29.47	0	0.00	29.42	1	1,052	0.10%
2020/10/21	1	29.54	0	0.00	29.53	1	1,045	0.10%
2020/10/20	0	0.00	3	29.26	29.26	-3	1,047	-0.29%
2020/10/14	1	29.12	5	29.25	29.15	-4	1,057	-0.38%
2020/10/13	0	0.00	2	29.00	29.04	-2	1,062	-0.19%
2020/09/30	1	27.55	0	0.00	27.53	1	1,159	0.09%
2020/09/24	3	27.31	0	0.00	27.26	3	1,249	0.24%
2020/09/21	1	27.72	0	0.00	27.62	1	1,257	0.08%
2020/09/17	5	28.03	0	0.00	28.01	5	1,301	0.38%
2020/09/15	0	0.00	2	28.32	28.32	-2	1,363	-0.15%
2020/09/11	0	0.00	1	27.57	27.71	-1	1,402	-0.07%
2020/09/09	1	27.52	0	0.00	27.65	1	1,423	0.07%
2020/09/08	1	28.20	0	0.00	28.40	1	1,401	0.07%
2020/09/07	1	28.47	0	0.00	28.52	1	1,404	0.07%
2020/09/04	2	28.75	0	0.00	28.70	2	1,450	0.14%
2020/09/01	1	29.13	0	0.00	29.16	1	1,441	0.07%
2020/08/31	0	0.00	1	29.60	29.55	-1	1,443	-0.07%
2020/08/27	0	0.00	2	29.21	29.28	-2	1,488	-0.13%
2020/08/26	0	0.00	2	28.94	28.90	-2	1,474	-0.14%
2020/08/25	0	0.00	1	28.60	28.30	-1	1,454	-0.07%
2020/08/24	0	0.00	7	27.93	28.03	-7	1,443	-0.48%
2020/08/20	1	27.27	1.7	27.27	27.28	-0.7	1,425	-0.05%
2020/08/13	0	0.00	1	27.36	27.30	-1	1,502	-0.07%
2020/08/12	3	26.95	0	0.00	26.95	3	1,541	0.19%
2020/08/10	1	27.25	0	0.00	27.35	1	1,520	0.07%
2020/08/07	1	27.43	0	0.00	27.64	1	1,519	0.07%
2020/08/06	0	0.00	2	28.00	28.00	-2	1,516	-0.13%
2020/07/29	0	0.00	1	27.07	27.09	-1	1,501	-0.07%
2020/07/28	0	0.00	2	26.89	26.87	-2	1,531	-0.13%
2020/07/27	1	26.79	0	0.00	26.81	1	1,529	0.07%
2020/07/24	1	26.96	0	0.00	26.95	1	1,532	0.07%
2020/07/22	2	27.97	0	0.00	27.83	2	1,511	0.13%
2020/07/20	2	26.96	0	0.00	26.85	2	1,505	0.13%
2020/07/17	1	26.73	105	26.83	26.73	-104	1,490	-6.98%	大賣/鉅額交易
2020/07/16	3	27.16	2	27.15	27.02	1	1,496	0.07%
2020/07/09	0	0.00	2	28.06	28.12	-2	1,484	-0.13%
2020/07/07	0	0.00	4	26.91	26.94	-4	1,411	-0.28%
2020/07/03	0	0.00	4	25.64	25.86	-4	1,371	-0.29%
2020/07/01	20	25.10	0	0.00	25.10	20	1,352	1.48%
2020/06/24	0	0.00	14	25.50	25.60	-14	1,352	-1.04%
2020/06/16	0	0.00	4	24.34	24.32	-4	1,282	-0.31%
2020/06/12	5	23.92	7	24.05	24.02	-2	1,318	-0.15%
2020/06/11	0	0.00	14	24.51	24.53	-14	1,337	-1.05%
2020/06/09	0	0.00	10	24.44	24.41	-10	1,346	-0.74%
2020/06/02	3	23.58	0	0.00	23.58	3	1,412	0.21%
2020/05/20	0	0.00	1	23.77	23.83	-1	1,497	-0.07%
2020/05/11	20	23.24	0	0.00	23.12	20	1,484	1.35%
2020/05/08	35	22.84	0	0.00	22.88	35	1,486	2.35%
2020/04/30	1	23.33	0	0.00	23.28	1	1,573	0.06%
2020/04/24	20	22.75	0	0.00	22.75	20	1,716	1.17%
2020/04/17	5	23.32	0	0.00	23.36	5	1,823	0.27%
2020/04/16	0	0.00	3	22.75	22.83	-3	1,805	-0.17%
2020/04/14	2	22.63	0	0.00	22.75	2	1,807	0.11%
2020/04/10	10	22.64	0	0.00	22.60	10	1,802	0.55%
2020/03/26	0	0.00	1	21.98	22.00	-1	1,819	-0.05%
2020/03/25	1	22.00	0	0.00	21.84	1	1,812	0.06%
2020/03/24	1	21.09	0	0.00	21.08	1	1,803	0.06%
2020/03/20	1	20.77	0	0.00	20.85	1	1,823	0.05%
2020/03/19	0	0.00	2	20.87	19.88	-2	1,809	-0.11%
2020/03/18	3	21.30	0	0.00	21.12	3	1,811	0.17%
2020/03/13	1	21.11	0	0.00	21.85	1	1,769	0.06%
2020/03/12	0	0.00	6	22.97	22.54	-6	1,735	-0.35%
2020/03/11	7	23.64	1	23.79	23.18	6	1,706	0.35%
2020/03/10	1	23.15	0	0.00	23.20	1	1,662	0.06%
2020/03/09	1	23.40	0	0.00	23.35	1	1,630	0.06%
2020/03/06	2	23.99	0	0.00	23.95	2	1,596	0.13%
2020/03/04	0	0.00	9	23.90	23.90	-9	1,588	-0.57%
2020/03/02	1	23.50	45	23.61	23.80	-44	1,598	-2.75%
2020/02/25	2	24.30	0	0.00	24.37	2	1,562	0.13%
2020/02/24	6	24.74	10	24.71	24.64	-4	1,564	-0.26%
2020/02/21	3	25.12	0	0.00	25.13	3	1,529	0.20%
2020/02/20	7	25.25	0	0.00	25.17	7	1,521	0.46%
2020/02/18	1	24.98	0	0.00	25.00	1	1,519	0.07%
2020/02/17	1	25.18	0	0.00	25.20	1	1,520	0.07%
2020/02/14	1	25.05	0	0.00	25.11	1	1,518	0.07%
2020/02/13	1	25.15	1	25.26	25.11	0	1,519	0.00%
2020/02/12	0.6	24.98	3	24.91	24.93	-2.4	1,542	-0.16%
2020/02/10	1	24.54	0	0.00	24.55	1	1,592	0.06%
2020/02/06	4.6	24.64	0	0.00	24.74	4.6	1,630	0.28%
2020/02/05	5	24.62	0	0.00	24.56	5	1,600	0.31%
2020/02/03	2	23.07	1	23.15	23.44	1	1,536	0.07%
2020/01/30	12	23.35	7	23.51	23.62	5	1,488	0.34%
2020/01/16	2.2	25.46	0	0.00	25.46	2.2	1,419	0.15%
2020/01/15	6	25.49	0	0.00	25.48	6	1,451	0.41%
2020/01/14	3	25.89	2	25.95	25.82	1	1,411	0.07%
2020/01/10	0	0.00	10	25.13	25.15	-10	1,358	-0.74%
2020/01/08	1	24.63	0	0.00	24.63	1	1,366	0.07%
2020/01/06	3	24.81	0	0.00	24.71	3	1,373	0.22%
2020/01/03	0	0.00	4	24.91	24.81	-4	1,459	-0.27%
2019/12/31	3	24.35	53	24.37	24.28	-50	1,450	-3.45%
2019/12/30	0	0.00	1	24.62	24.62	-1	1,450	-0.07%
2019/12/26	1	24.34	0	0.00	24.30	1	1,544	0.06%
2019/12/19	1	24.07	0	0.00	24.08	1	1,634	0.06%
2019/12/16	0	0.00	3	23.63	23.60	-3	1,589	-0.19%
2019/12/10	2	23.00	0	0.00	22.99	2	1,525	0.13%
2019/12/03	0	0.00	1	22.93	22.84	-1	1,530	-0.07%
2019/12/02	0	0.00	18	22.94	22.94	-18	1,526	-1.18%
2019/11/29	5	23.15	0	0.00	22.98	5	1,526	0.33%
2019/11/26	10	23.05	0	0.00	23.06	10	1,489	0.67%
2019/11/25	12	22.95	0	0.00	22.97	12	1,467	0.82%
2019/11/22	5.5	22.73	0	0.00	22.72	5.5	1,451	0.38%
2019/11/21	5	22.64	6	22.66	22.65	-1	1,473	-0.07%
2019/11/19	20	22.86	0	0.00	22.97	20	1,441	1.39%
2019/11/18	10	22.82	0	0.00	22.80	10	1,429	0.70%
2019/11/15	12	22.69	0	0.00	22.72	12	1,432	0.84%
2019/11/14	2	22.79	0	0.00	22.73	2	1,421	0.14%
2019/11/13	1	22.87	10	22.88	22.87	-9	1,405	-0.64%
2019/11/12	7	22.93	8	22.90	22.93	-1	1,395	-0.07%
2019/11/11	8	23.00	126	22.94	22.98	-118	1,389	-8.49%	大賣/鉅額交易
2019/11/06	1	22.94	0	0.00	23.00	1	1,307	0.08%
2019/11/05	10	22.90	12	22.80	23.04	-2	1,289	-0.16%
2019/11/01	1	22.43	0	0.00	22.45	1	1,275	0.08%
2019/10/28	1	22.23	0	0.00	22.29	1	1,264	0.08%
2019/10/25	1	22.22	0	0.00	22.22	1	1,269	0.08%
2019/10/23	13	22.21	0	0.00	22.09	13	1,245	1.04%
2019/10/22	2	22.27	0	0.00	22.27	2	1,188	0.17%
2019/10/21	2	22.32	0	0.00	22.27	2	1,179	0.17%
2019/10/16	20	22.33	2	22.32	22.42	18	1,136	1.58%
2019/10/15	0	0.00	2	22.22	22.16	-2	1,101	-0.18%
2019/10/14	0	0.00	6	22.18	22.18	-6	1,100	-0.55%
2019/10/09	17	21.73	0	0.00	21.67	17	1,090	1.56%
2019/10/08	13	21.95	0	0.00	21.97	13	1,022	1.27%
2019/10/07	12	21.96	0	0.00	21.99	12	1,014	1.18%
2019/10/04	30	22.04	0	0.00	22.04	30	993	3.02%
2019/10/03	11	21.93	0	0.00	21.87	11	968	1.14%
2019/10/02	14	22.12	0	0.00	22.11	14	872	1.60%
2019/10/01	6	22.25	0	0.00	22.25	6	832	0.72%
2019/09/27	5	22.26	0	0.00	22.26	5	818	0.61%
2019/09/26	3	22.69	0	0.00	22.76	3	759	0.39%
2019/09/16	50	22.97	3	22.98	22.89	47	711	6.61%
2019/09/12	0	0.00	7	22.86	22.86	-7	687	-1.02%
2019/08/27	0	0.00	2	21.93	21.93	-2	641	-0.31%
2019/08/26	7	21.86	0	0.00	21.76	7	638	1.10%
2019/08/14	10	21.89	0	0.00	21.86	10	572	1.75%
2019/08/06	3	21.66	0	0.00	21.72	3	521	0.58%
2019/08/05	1	22.43	0	0.00	22.14	1	501	0.20%
2019/08/02	3	22.66	0	0.00	22.63	3	491	0.61%
2019/08/01	11	23.10	0	0.00	23.10	11	481	2.28%
2019/07/26	6	23.54	0	0.00	23.58	6	476	1.26%
2019/07/25	10	23.57	0	0.00	23.60	10	473	2.11%
2019/05/31	0	0.00	0	21.80	21.72	0	473	0.00%
2019/05/30	0	0.00	0.1	21.72	21.72	-0.1	466	-0.02%
2019/05/29	0.1	21.40	0	0.00	21.73	0.1	470	0.03%
2019/05/10	0	0.00	0.2	23.60	23.45	-0.2	492	-0.05%
2019/05/07	0.2	23.41	0	0.00	23.98	0.2	489	0.05%
2019/04/25	1	24.61	0	0.00	24.54	1	535	0.19%
2019/04/12	1	24.60	0	0.00	24.57	1	575	0.17%
2019/01/28	0	0.00	15	22.18	22.30	-15	822	-1.82%
2018/12/11	5	21.02	0	0.00	21.00	5	1,119	0.45%
2018/12/05	10	21.99	0	0.00	22.02	10	1,172	0.85%