中信中國50 (00752)-富邦-中壢券商分點個股進出

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
16.42
漲跌
▼0.21
漲幅
-1.26%
成交量
2,756張
產業
上市0.00%
215人加入追蹤

立即追蹤
本地時間:14:30

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

中信中國50 (00752)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/19	0	0.00	9	16.48	16.42	-9	5,197	-0.17%
2024/04/18	0	0.00	4	16.60	16.63	-4	5,173	-0.08%
2024/04/17	2	16.48	1	16.51	16.48	1	5,085	0.02%
2024/04/16	1	16.62	11	16.61	16.61	-10	4,977	-0.20%
2024/04/11	0	0.00	2	17.20	17.20	-2	4,657	-0.04%
2024/04/10	0	0.00	10.2	16.99	17.13	-10.2	4,558	-0.22%
2024/04/08	1	16.65	0	0.00	16.65	1	4,426	0.02%
2024/04/03	7	16.70	4	16.77	16.69	3	4,426	0.07%
2024/04/02	10	16.91	5.9	16.88	16.84	4.2	4,448	0.09%
2024/04/01	0	16.68	12.4	16.67	16.69	-12.4	4,478	-0.28%
2024/03/28	0	0.00	0.5	16.38	16.57	-0.5	4,492	-0.01%
2024/03/27	0	0.00	2	16.40	16.34	-2	4,569	-0.04%
2024/03/26	0	0.00	5	16.30	16.33	-5	4,580	-0.11%
2024/03/25	3	16.32	0	0.00	16.29	3	4,563	0.07%
2024/03/22	2	16.25	1	16.26	16.26	1	4,553	0.02%
2024/03/21	2	16.79	0	0.00	16.66	2	4,498	0.04%
2024/03/20	23	16.44	0	0.00	16.40	23	4,502	0.51%
2024/03/19	0	0.00	1	16.36	16.36	-1	4,505	-0.02%
2024/03/18	2	16.33	2	16.34	16.47	0	4,485	0.00%
2024/03/15	2.2	16.19	4.3	16.17	16.15	-2.1	4,435	-0.05%
2024/03/14	1	16.73	0	0.00	16.48	1	4,422	0.02%
2024/03/13	10	16.50	6	16.60	16.61	4	4,370	0.09%
2024/03/12	5.3	16.17	0.6	16.04	16.46	4.8	4,323	0.11%
2024/03/11	2	15.91	0	0.00	15.99	2	4,020	0.05%
2024/03/08	2	15.72	0	0.00	15.76	2	3,846	0.05%
2024/03/07	6	15.86	3	15.91	15.75	3	3,886	0.08%
2024/03/06	1	15.92	6	15.79	15.92	-5	3,840	-0.13%
2024/03/05	7.2	15.65	0	0.00	15.59	7.2	3,829	0.19%
2024/03/01	1	15.99	0	0.00	16.08	1	3,629	0.03%
2024/02/27	12	16.18	0	0.00	16.22	12	3,580	0.34%
2024/02/26	3	16.29	70	16.24	16.28	-67	3,560	-1.88%
2024/02/23	2	16.33	82	16.36	16.36	-80	3,538	-2.26%
2024/02/22	2	16.11	0	0.00	16.18	2	3,515	0.06%
2024/02/21	2	16.13	13	16.11	16.26	-11	3,484	-0.32%
2024/02/20	2	15.67	0	0.00	15.68	2	3,417	0.06%
2024/02/19	2.2	15.74	1	15.77	15.74	1.2	3,412	0.04%
2024/02/16	7.1	15.74	0	0.00	15.87	7.1	3,372	0.21%
2024/02/15	10	15.55	0	0.00	15.53	10	3,297	0.30%
2024/02/05	2.2	15.09	0	0.00	15.15	2.2	3,196	0.07%
2024/02/02	1	15.04	0	0.00	15.04	1	3,154	0.03%
2024/02/01	0	0.00	4	15.07	15.17	-4	3,120	-0.13%
2024/01/31	5	14.93	0	0.00	14.92	5	3,056	0.16%
2024/01/30	2.2	15.20	0	0.00	15.18	2.2	2,980	0.07%
2024/01/29	1	15.63	0.5	15.67	15.54	0.5	2,914	0.02%
2024/01/26	12	15.70	0	0.00	15.70	12	2,864	0.42%
2024/01/25	16.5	15.88	21	15.73	15.93	-4.5	2,783	-0.16%
2024/01/24	0	0.00	6	15.25	15.18	-6	2,681	-0.22%
2024/01/23	7	14.71	0	0.00	15.00	7	2,548	0.27%
2024/01/22	50.1	14.64	0	0.00	14.60	50.1	2,453	2.04%
2024/01/19	5	15.02	0	0.00	15.00	5	2,391	0.21%
2024/01/18	1	15.10	0	0.00	15.10	1	2,337	0.04%
2024/01/17	37	15.24	0	0.00	15.16	37	2,346	1.58%
2024/01/16	8	15.60	2	15.82	15.63	6	2,291	0.26%
2024/01/12	0	0.00	5	15.98	15.91	-5	2,261	-0.22%
2024/01/11	1	15.65	6	15.96	15.99	-5	2,271	-0.22%
2024/01/10	0	0.00	52	15.67	15.65	-52	2,254	-2.31%
2024/01/09	3	15.85	0	0.00	15.74	3	2,251	0.13%
2024/01/08	28.2	15.87	0	0.00	15.75	28.2	2,228	1.27%
2024/01/04	0	0.00	5	16.37	16.26	-5	2,186	-0.23%
2024/01/03	7	16.14	4	16.20	16.21	3	2,189	0.14%
2024/01/02	3	16.39	56	16.24	16.24	-53	2,194	-2.41%
2023/12/29	3	16.31	3	16.30	16.29	0	2,189	0.00%
2023/12/28	10	15.96	4	16.12	16.22	6	2,167	0.28%
2023/12/27	3	15.91	0	0.00	16.02	3	2,162	0.14%
2023/12/26	0.2	15.99	0	0.00	15.99	0.2	2,109	0.01%
2023/12/25	0.7	15.98	0	0.00	15.99	0.7	2,116	0.03%
2023/12/22	37	16.00	0	0.00	15.96	37	2,095	1.77%
2023/12/21	11	16.39	0	0.00	16.51	11	1,992	0.55%
2023/12/20	1	16.64	0	0.00	16.63	1	1,978	0.05%
2023/12/19	0.2	16.46	1	16.48	16.50	-0.8	1,991	-0.04%
2023/12/18	13.2	16.56	0	0.00	16.55	13.2	2,016	0.65%
2023/12/15	8	16.54	7	16.60	16.61	1	2,029	0.05%
2023/12/12	2	16.40	8	16.37	16.38	-6	2,019	-0.30%
2023/12/11	16	16.09	0	0.00	16.07	16	2,042	0.78%
2023/12/08	5	16.23	4	16.35	16.34	1	2,005	0.05%
2023/12/07	11	16.50	0	0.00	16.41	11	1,981	0.56%
2023/12/05	15	16.56	0	0.00	16.48	15	1,966	0.76%
2023/12/04	6	16.84	0	0.00	16.80	6	1,910	0.31%
2023/11/30	18	17.00	0	0.00	16.99	18	1,897	0.95%
2023/11/29	30	17.15	0	0.00	16.98	30	1,935	1.55%
2023/11/28	4.2	17.31	0	0.00	17.29	4.2	1,879	0.22%
2023/11/22	5	17.55	0	0.00	17.63	5	1,922	0.26%
2023/11/20	0	0.00	2	17.55	17.67	-2	1,934	-0.10%
2023/11/17	2	17.42	0	0.00	17.43	2	1,903	0.11%
2023/11/06	0	17.80	3	18.00	17.94	-3	2,139	-0.14%
2023/10/27	0	0.00	2	17.53	17.58	-2	2,505	-0.08%
2023/10/26	2	17.16	0	0.00	17.16	2	2,672	0.07%
2023/10/24	1.1	17.01	0	0.00	17.02	1.1	2,833	0.04%
2023/10/23	1.2	17.05	0	0.00	17.07	1.2	2,904	0.04%
2023/10/20	1	17.20	0	0.00	17.23	1	3,021	0.03%
2023/10/16	0	17.89	0	0.00	17.82	0	3,083	0.00%
2023/10/12	0	0.00	0.9	18.38	18.42	-0.9	3,100	-0.03%
2023/10/06	2	17.67	0	0.00	17.63	2	3,185	0.06%
2023/10/04	1	17.40	0	0.00	17.41	1	3,208	0.03%
2023/09/21	1.1	17.76	0	0.00	17.75	1.1	3,346	0.03%
2023/09/14	0.1	18.24	0	0.00	18.19	0.1	3,462	0.00%
2023/09/06	0	18.59	0	0.00	18.59	0	3,781	0.00%
2023/09/04	0	0.00	1	18.86	18.95	-1	3,807	-0.03%
2023/09/01	0	18.51	0	0.00	18.51	0	3,783	0.00%
2023/08/31	0	0.00	1	18.56	18.41	-1	3,870	-0.03%
2023/08/29	1	18.25	0	0.00	18.52	1	3,906	0.03%
2023/08/28	0	0.00	1	18.26	18.13	-1	3,912	-0.03%
2023/08/25	0	18.01	0.1	17.98	17.96	-0.1	3,939	0.00%
2023/08/24	1	17.99	0	0.00	18.23	1	3,991	0.03%
2023/08/23	0	17.80	0	0.00	17.83	0	4,023	0.00%
2023/08/22	1	17.58	1	17.79	17.57	0	4,049	0.00%
2023/08/21	1	17.65	0	0.00	17.65	1	4,127	0.03%
2023/08/18	0	18.17	0	0.00	18.04	0	4,132	0.00%
2023/08/17	1	17.95	0	0.00	18.23	1	4,131	0.02%
2023/08/15	1	18.64	0	0.00	18.60	1	4,177	0.02%
2023/08/14	0	18.72	5.5	18.65	18.60	-5.5	4,207	-0.13%
2023/08/11	0.5	19.46	0	0.00	19.28	0.5	4,089	0.01%
2023/08/08	5	19.41	0	0.00	19.37	5	4,025	0.12%
2023/08/04	0	0.00	72.2	19.75	19.81	-72.2	3,998	-1.81%
2023/08/02	0	19.97	0.1	19.54	19.56	-0.1	3,921	0.00%
2023/08/01	1	20.13	3	20.16	20.02	-2	3,863	-0.05%
2023/07/31	0	19.95	85	20.18	20.11	-85	3,755	-2.26%
2023/07/28	0	0.00	5	19.31	19.49	-5	3,596	-0.14%
2023/07/27	0	0.00	8	19.04	19.06	-8	3,585	-0.22%
2023/07/26	0	0.00	2	18.80	18.69	-2	3,526	-0.06%
2023/07/25	0	0.00	3.7	18.64	18.66	-3.7	3,474	-0.11%
2023/07/20	1	18.45	1	18.22	18.24	0	3,455	0.00%
2023/07/19	0	18.01	0	0.00	18.02	0	3,432	0.00%
2023/07/14	0	0.00	1	18.70	18.70	-1	3,492	-0.03%
2023/07/13	0	0.00	4	18.55	18.60	-4	3,459	-0.12%
2023/07/12	0	0.00	4	18.29	18.25	-4	3,408	-0.12%
2023/07/11	0	18.14	0	0.00	18.10	0	3,438	0.00%
2023/07/10	1.1	17.90	2	18.00	17.78	-0.9	3,477	-0.03%
2023/07/07	2.1	17.61	0	0.00	17.73	2.1	3,533	0.06%
2023/07/05	1	18.14	0	0.00	18.12	1	3,570	0.03%
2023/07/04	0.1	18.36	4	18.29	18.35	-3.9	3,602	-0.11%
2023/07/03	0	0.00	30	18.13	18.12	-30	3,598	-0.83%
2023/06/29	2	17.83	0	0.00	17.85	2	3,653	0.05%
2023/06/28	0.1	17.96	0	0.00	18.01	0.1	3,697	0.00%
2023/06/26	0	0.00	3	17.73	17.83	-3	3,696	-0.08%
2023/06/21	2	18.09	0	0.00	18.05	2	3,658	0.05%
2023/06/20	0	0.00	2	18.61	18.57	-2	3,653	-0.05%
2023/06/16	1	18.73	2	18.83	18.90	-1	3,640	-0.03%
2023/06/15	0	0.00	39	18.36	18.55	-39	3,606	-1.08%
2023/06/09	2	17.90	2	17.97	18.00	0	3,465	0.00%
2023/06/08	1.1	17.78	0	0.00	17.83	1.1	3,483	0.03%
2023/06/07	0	0.00	21	17.91	17.89	-21	3,485	-0.60%
2023/06/06	21	17.70	0	0.00	17.71	21	3,422	0.61%
2023/06/05	3	17.46	0	0.00	17.36	3	3,402	0.09%
2023/06/01	0	16.85	0	0.00	16.87	0	3,387	0.00%
2023/05/31	3	16.55	0	0.00	16.48	3	3,389	0.09%
2023/05/30	1	16.85	0	0.00	16.70	1	3,363	0.03%
2023/05/29	3.1	17.03	0	0.00	16.96	3.1	3,343	0.09%
2023/05/26	1.2	17.03	0	0.00	17.08	1.2	3,331	0.04%
2023/05/25	3	17.30	0	0.00	17.09	3	3,318	0.09%
2023/05/24	1.1	17.67	0	0.00	17.68	1.1	3,300	0.03%
2023/05/23	0	17.99	0	0.00	17.98	0	3,295	0.00%
2023/05/19	2	17.93	0	0.00	17.88	2	3,283	0.06%
2023/05/18	1	18.25	0	0.00	18.21	1	3,242	0.03%
2023/05/16	0	0.00	2	18.41	18.37	-2	3,269	-0.06%
2023/05/12	2	18.06	1	18.15	17.99	1	3,274	0.03%
2023/05/10	2.1	17.78	0	0.00	17.85	2.1	3,221	0.07%
2023/05/09	0	0.00	2	18.20	18.19	-2	3,192	-0.06%
2023/05/03	0.1	17.86	0	0.00	17.70	0.1	3,245	0.00%
2023/05/02	0.1	18.00	0	0.00	18.14	0.1	3,199	0.00%
2023/04/28	0	0.00	1	18.13	18.14	-1	3,194	-0.03%
2023/04/27	1	17.87	0	0.00	17.88	1	3,188	0.03%
2023/04/26	1	17.92	0	0.00	18.00	1	3,171	0.03%
2023/04/25	2.1	17.87	28	17.89	17.77	-25.9	3,189	-0.81%
2023/04/24	0.1	18.38	1	18.35	18.15	-0.9	3,162	-0.03%
2023/04/18	1	18.97	0	0.00	18.96	1	3,155	0.03%
2023/04/17	0	18.80	20	18.71	18.81	-20	3,161	-0.63%
2023/04/13	3.1	18.32	0	0.00	18.53	3.1	3,164	0.10%
2023/04/12	3	18.75	0	0.00	18.75	3	3,085	0.10%
2023/04/11	3	19.05	0	0.00	18.95	3	3,016	0.10%
2023/04/10	0	0.00	1	19.20	19.20	-1	2,948	-0.03%
2023/04/07	1	19.00	1	19.09	19.08	0	2,912	0.00%
2023/04/06	0	18.89	0	0.00	18.90	0	2,871	0.00%
2023/03/31	0	19.30	2	19.33	19.21	-2	2,825	-0.07%
2023/03/30	0	0.00	3	18.84	18.99	-3	2,788	-0.11%
2023/03/29	0	0.00	8	18.85	18.85	-8	2,742	-0.29%
2023/03/27	5	18.25	0	0.00	18.34	5	2,668	0.19%
2023/03/24	2.1	18.47	0	0.00	18.61	2.1	2,650	0.08%
2023/03/23	1	18.21	0	0.00	18.36	1	2,617	0.04%
2023/03/22	11	18.22	1	18.20	18.13	10	2,581	0.39%
2023/03/21	1.2	17.71	0	0.00	17.82	1.2	2,544	0.05%
2023/03/20	5.1	17.74	0	0.00	17.76	5.1	2,488	0.20%
2023/03/16	0	17.93	80	17.94	17.89	-80	2,436	-3.28%
2023/03/15	0.1	18.19	0	0.00	18.04	0.1	2,447	0.00%
2023/03/14	10.1	17.82	0	0.00	17.81	10.1	2,464	0.41%
2023/03/13	0.1	18.05	0	0.00	18.16	0.1	2,445	0.00%
2023/03/10	11	18.00	0	0.00	17.91	11	2,413	0.46%
2023/03/09	30.1	18.56	0	0.00	18.58	30.1	2,394	1.26%
2023/03/08	42	18.74	0	0.00	18.60	42	2,382	1.76%
2023/03/07	5	19.09	0	0.00	19.22	5	2,349	0.21%
2023/03/06	19	19.15	0	0.00	19.17	19	2,343	0.81%
2023/03/03	4.1	19.23	0	0.00	19.22	4.1	2,339	0.18%
2023/03/01	0.1	18.63	0	0.00	18.97	0.1	2,299	0.00%
2023/02/24	4	18.65	0	0.00	18.63	4	2,279	0.18%
2023/02/22	2	19.00	0	0.00	19.00	2	2,228	0.09%
2023/02/21	1.1	19.35	0	0.00	19.30	1.1	2,159	0.05%
2023/02/17	3	19.68	0	0.00	19.72	3	2,165	0.14%
2023/02/16	1	20.02	0	0.00	19.99	1	2,170	0.05%
2023/02/14	1	19.68	0	0.00	19.74	1	2,171	0.05%
2023/02/10	1	19.85	0	0.00	19.74	1	2,191	0.05%
2023/02/09	1	19.82	0	0.00	20.00	1	2,199	0.05%
2023/02/08	1	19.67	0	0.00	19.76	1	2,265	0.04%
2023/02/06	4	19.54	0	0.00	19.46	4	2,284	0.18%
2023/02/02	1	20.54	0	0.00	20.52	1	2,265	0.04%
2023/02/01	2	20.39	0	0.00	20.37	2	2,284	0.09%
2023/01/31	1	20.15	0	0.00	20.18	1	2,281	0.04%
2023/01/30	0	0.00	3.1	21.08	20.74	-3.1	2,281	-0.13%
2023/01/17	4	20.18	7	20.22	20.12	-3	2,334	-0.13%
2023/01/16	1	20.48	24	20.44	20.41	-23	2,399	-0.96%
2023/01/13	2	20.18	0.4	20.20	20.17	1.6	2,383	0.07%
2023/01/12	0	0.00	0	20.20	20.13	0	2,392	0.00%
2023/01/11	0	0.00	2	20.42	20.51	-2	2,354	-0.08%
2023/01/10	0	0.00	1	20.10	20.07	-1	2,322	-0.04%
2023/01/09	0	0.00	16	20.11	20.09	-16	2,321	-0.69%
2023/01/06	2	19.91	5	19.91	19.78	-3	2,298	-0.13%
2023/01/05	0	0.00	1.3	19.90	19.68	-1.3	2,247	-0.06%
2023/01/04	0	0.00	22	19.16	19.06	-22	2,225	-0.99%
2023/01/03	2	17.96	1	18.51	18.51	1	2,211	0.05%
2022/12/30	11	18.50	0	0.00	18.31	11	2,190	0.50%
2022/12/29	0	0.00	19	18.28	18.24	-19	2,188	-0.87%
2022/12/28	0	0.00	3.8	18.40	18.42	-3.8	2,194	-0.17%
2022/12/27	5	18.31	0	0.00	18.24	5	2,171	0.23%
2022/12/26	20	18.09	0	0.00	18.03	20	2,185	0.92%
2022/12/23	7	18.16	0	0.00	18.14	7	2,209	0.32%
2022/12/22	1	18.09	0	0.00	18.25	1	2,202	0.05%
2022/12/19	1	18.25	0	0.00	18.09	1	2,196	0.05%
2022/12/16	1	18.05	0.3	17.90	18.08	0.7	2,188	0.03%
2022/12/14	0.5	18.18	0	0.00	18.43	0.5	2,175	0.02%
2022/12/08	2	17.72	0	0.00	18.00	2	2,135	0.09%
2022/12/07	4	18.14	0.2	18.00	18.37	3.8	2,116	0.18%
2022/12/06	1	18.12	1	17.94	17.95	0	2,079	0.00%
2022/11/25	2	15.93	0	0.00	15.93	2	1,858	0.11%
2022/11/23	0.2	16.18	0	0.00	16.22	0.2	1,837	0.01%
2022/11/18	1	16.92	2	16.92	16.84	-1	1,839	-0.05%
2022/11/14	0	0.00	1	16.02	16.05	-1	1,755	-0.06%
2022/11/11	1	15.40	2	15.44	15.50	-1	1,717	-0.06%
2022/11/08	1	15.59	0	0.00	15.45	1	1,600	0.06%
2022/11/07	2	15.51	0	0.00	15.76	2	1,602	0.12%
2022/10/28	1	13.79	0	0.00	13.75	1	1,470	0.07%
2022/10/25	10.1	14.00	0	0.00	14.07	10.1	1,457	0.69%
2022/10/24	5.3	14.62	0	0.00	14.27	5.3	1,391	0.38%
2022/10/19	0.9	15.88	0	0.00	15.80	0.9	1,254	0.07%
2022/10/07	1	17.00	0	0.00	17.00	1	1,189	0.08%
2022/10/03	1	16.49	0	0.00	16.40	1	1,238	0.08%
2022/09/30	0.1	16.60	14	16.80	16.58	-13.9	1,244	-1.12%
2022/09/28	1.1	16.97	5	17.06	16.98	-3.9	1,261	-0.31%
2022/09/26	0	0.00	8	16.91	17.30	-8	1,290	-0.62%
2022/09/23	1	17.15	0	0.00	17.25	1	1,313	0.08%
2022/09/22	2	17.26	0	0.00	17.27	2	1,331	0.15%
2022/09/20	0	0.00	6	17.93	17.91	-6	1,391	-0.43%
2022/09/19	0.1	17.85	0	0.00	17.75	0.1	1,523	0.01%
2022/09/15	0.9	18.12	0	0.00	18.14	0.9	1,571	0.05%
2022/09/14	1	18.03	0	0.00	18.06	1	1,590	0.06%
2022/09/13	0	0.00	17	18.46	18.48	-17	1,608	-1.06%
2022/09/07	3	17.91	0	0.00	17.91	3	1,712	0.18%
2022/09/06	2	18.11	0	0.00	18.18	2	1,754	0.11%
2022/08/31	0.2	18.52	0	0.00	18.92	0.2	1,985	0.01%
2022/08/30	0	0.00	1	18.70	18.61	-1	2,047	-0.05%
2022/08/29	2	18.58	2	18.73	18.72	0	2,103	0.00%
2022/08/26	2	18.55	0	0.00	18.66	2	2,115	0.09%
2022/08/25	0	0.00	1	17.83	17.97	-1	2,091	-0.05%
2022/08/24	2	17.63	0	0.00	17.65	2	2,126	0.09%
2022/08/22	1	17.80	20	17.98	17.95	-19	2,158	-0.88%
2022/08/18	1	17.92	0	0.00	17.90	1	2,189	0.05%
2022/08/16	1.3	18.18	0	0.00	17.97	1.3	2,199	0.06%
2022/08/15	1	18.25	0	0.00	18.25	1	2,209	0.05%
2022/08/11	1	17.90	2	17.87	17.90	-1	2,218	-0.05%
2022/08/10	4	17.63	0	0.00	17.57	4	2,208	0.18%
2022/08/09	1	18.00	0	0.00	18.16	1	2,203	0.05%
2022/08/01	0.6	18.34	0	0.00	18.22	0.6	2,286	0.03%
2022/07/22	1	19.28	0	0.00	19.16	1	2,459	0.04%
2022/07/21	21	19.14	0.2	19.18	19.20	20.8	2,483	0.84%
2022/07/11	8	19.82	1	19.72	19.62	7	2,629	0.27%
2022/07/08	0.1	20.48	0	0.00	20.30	0.1	2,617	0.00%
2022/07/06	2.1	20.45	5	20.45	20.09	-2.9	2,665	-0.11%
2022/07/05	0	0.00	5	20.40	20.32	-5	2,676	-0.19%
2022/07/04	0	0.00	3	20.26	20.28	-3	2,676	-0.11%
2022/07/01	0.1	20.00	0	0.00	19.97	0.1	2,696	0.00%
2022/06/30	0	0.00	3	20.28	20.37	-3	2,714	-0.11%
2022/06/29	2.1	20.50	0	0.00	20.37	2.1	2,722	0.08%
2022/06/28	0	0.00	1.1	20.36	20.47	-1.1	2,721	-0.04%
2022/06/27	0	0.00	17	20.89	20.78	-17	2,689	-0.63%
2022/06/24	0	0.00	26	20.24	20.26	-26	2,582	-1.01%
2022/06/23	0	0.00	0.1	19.85	19.89	-0.1	2,587	0.00%
2022/06/22	0	0.00	9	19.68	19.77	-9	2,634	-0.34%
2022/06/21	1	19.75	0	0.00	19.79	1	2,667	0.04%
2022/06/15	1	19.78	0	0.00	19.74	1	2,864	0.03%
2022/06/14	1	18.97	0	0.00	19.15	1	3,031	0.03%
2022/06/13	1.2	19.61	0	0.00	19.50	1.2	3,105	0.04%
2022/06/10	4.1	20.02	12	20.02	20.10	-7.9	3,303	-0.24%
2022/06/09	16	20.27	12	20.50	20.18	4	3,388	0.12%
2022/06/08	0	0.00	8	19.73	19.85	-8	3,471	-0.23%
2022/06/07	2	19.32	4.7	19.38	19.17	-2.7	3,449	-0.08%
2022/06/06	1	18.66	10	18.81	18.83	-9	3,522	-0.26%
2022/06/02	0	0.00	2	18.36	18.40	-2	3,581	-0.06%
2022/06/01	1	18.55	0	0.00	18.52	1	3,667	0.03%
2022/05/30	0	0.00	21	18.20	18.18	-21	3,862	-0.54%
2022/05/27	0	0.00	6	17.78	17.80	-6	3,867	-0.16%
2022/05/26	8	17.22	0	0.00	17.20	8	3,893	0.21%
2022/05/25	1	17.28	0	0.00	17.37	1	3,902	0.03%
2022/05/24	1	17.90	0	0.00	17.57	1	4,041	0.02%
2022/05/20	0	0.00	6	18.00	18.00	-6	4,224	-0.14%
2022/05/19	2	17.37	0	0.00	17.61	2	4,284	0.05%
2022/05/17	1	17.83	0	0.00	17.88	1	4,298	0.02%
2022/05/11	1	17.06	6	17.49	17.58	-5	4,334	-0.12%
2022/05/10	5	16.95	0	0.00	17.11	5	4,400	0.11%
2022/05/06	6	17.69	0	0.00	17.72	6	4,413	0.14%
2022/05/05	3	18.88	5	18.60	18.65	-2	4,380	-0.05%
2022/05/04	1	18.48	1	18.68	18.47	0	4,374	0.00%
2022/05/03	0	0.00	40	18.86	18.98	-40	4,361	-0.92%
2022/04/27	2	17.07	0	0.00	17.10	2	4,312	0.05%
2022/04/25	1	17.10	0	0.00	17.02	1	4,308	0.02%
2022/04/22	2	17.13	0	0.00	17.37	2	4,291	0.05%
2022/04/21	11	17.60	1	17.88	17.55	10	4,285	0.23%
2022/04/20	2	18.24	0	0.00	18.19	2	4,268	0.05%
2022/04/19	3	18.27	10	18.15	18.25	-7	4,307	-0.16%
2022/04/18	0	0.00	2	18.42	18.36	-2	4,292	-0.05%
2022/04/15	0	0.00	9	18.45	18.46	-9	4,314	-0.21%
2022/04/14	0	0.00	0.2	18.60	18.62	-0.2	4,385	0.00%
2022/04/13	0	0.00	5	18.55	18.56	-5	4,463	-0.11%
2022/04/12	5	18.46	0	0.00	18.46	5	4,534	0.11%
2022/04/11	7	18.32	0.5	18.50	18.27	6.5	4,510	0.14%
2022/04/08	3	18.76	0	0.00	18.84	3	4,497	0.07%
2022/04/07	1	19.00	0	0.00	18.98	1	4,504	0.02%
2022/04/06	1	19.29	10	19.32	19.32	-9	4,525	-0.20%
2022/04/01	18	18.68	14	18.67	18.77	4	4,517	0.09%
2022/03/31	2	19.12	1	19.11	19.08	1	4,491	0.02%
2022/03/30	7	19.33	4	19.25	19.29	3	4,480	0.07%
2022/03/29	6	18.98	0	0.00	19.01	6	4,462	0.13%
2022/03/28	2	18.19	3	18.65	18.82	-1	4,459	-0.02%
2022/03/25	1	18.51	0	0.00	18.52	1	4,455	0.02%
2022/03/24	1	19.21	0	0.00	19.32	1	4,444	0.02%
2022/03/23	2	19.32	5	19.55	19.50	-3	4,469	-0.07%
2022/03/22	5	18.52	0	0.00	18.52	5	4,441	0.11%
2022/03/21	2	18.66	0	0.00	18.19	2	4,428	0.05%
2022/03/18	8	17.86	0	0.00	18.01	8	4,375	0.18%
2022/03/17	61	18.02	22	18.13	18.43	39	4,299	0.91%
2022/03/16	6	15.29	1	15.34	15.92	5	4,106	0.12%
2022/03/15	163	15.18	33	15.25	15.13	130	4,005	3.25%	大買/鉅額交易
2022/03/14	102.1	16.45	4	16.49	16.48	98.1	3,794	2.58%	大買/
2022/03/11	40	17.21	2	17.57	17.20	38	3,689	1.03%
2022/03/10	3	18.46	1.6	18.39	18.20	1.4	3,631	0.04%
2022/03/09	24	17.77	0.9	17.78	17.66	23.1	3,667	0.63%
2022/03/08	25.2	18.35	3	18.40	18.30	22.2	3,563	0.62%
2022/03/07	133	18.54	16	18.54	18.73	117	3,485	3.36%	大買/鉅額交易
2022/03/04	26.1	19.22	1	19.30	19.20	25.1	3,446	0.73%
2022/03/03	5.3	19.92	0	0.00	19.91	5.3	3,322	0.16%
2022/03/02	6	20.11	0	0.00	20.14	6	3,258	0.18%
2022/03/01	13	20.14	0	0.00	20.10	13	3,227	0.40%
2022/02/25	8	20.18	0	0.00	20.09	8	3,208	0.25%
2022/02/24	12	20.14	0	0.00	20.01	12	3,202	0.37%
2022/02/23	7	20.51	0	0.00	20.68	7	3,053	0.23%
2022/02/22	35	20.68	0	0.00	20.66	35	3,004	1.16%
2022/02/21	14	21.31	20	21.31	21.32	-6	2,880	-0.21%
2022/02/18	2	21.95	3	21.95	21.94	-1	2,806	-0.04%
2022/02/16	2	21.82	0	0.00	21.89	2	2,800	0.07%
2022/02/15	5	21.56	2	21.63	21.51	3	2,807	0.11%
2022/02/14	7	21.75	30	21.90	21.73	-23	2,774	-0.83%
2022/02/11	8	22.13	0	0.00	22.06	8	2,764	0.29%
2022/02/10	13.2	22.08	0	0.00	22.12	13.2	2,706	0.49%
2022/02/09	1	21.51	0	0.00	21.84	1	2,620	0.04%
2022/02/08	5	21.25	0	0.00	21.15	5	2,589	0.19%
2022/01/26	3	21.41	2	21.41	21.33	1	2,538	0.04%
2022/01/25	0.1	21.59	0	0.00	21.53	0.1	2,522	0.00%
2022/01/24	1	21.87	4	22.05	21.89	-3	2,521	-0.12%
2022/01/21	10	22.21	1	22.30	22.11	9	2,502	0.36%
2022/01/20	10	21.59	12	21.82	22.05	-2	2,446	-0.08%
2022/01/19	2	21.59	0	0.00	21.42	2	2,433	0.08%
2022/01/18	1.5	21.64	20	21.80	21.62	-18.5	2,426	-0.76%
2022/01/14	1	21.71	0	0.00	21.68	1	2,401	0.04%
2022/01/13	1.3	22.20	2	22.22	22.13	-0.7	2,375	-0.03%
2022/01/12	3	21.88	1	21.91	21.99	2	2,362	0.08%
2022/01/11	0	0.00	2	21.44	21.42	-2	2,328	-0.09%
2022/01/10	1	21.29	3	21.30	21.30	-2	2,308	-0.09%
2022/01/06	19	20.39	0	0.00	20.41	19	2,229	0.85%
2022/01/05	13.2	20.70	0	0.00	20.60	13.2	2,143	0.62%
2022/01/04	3	21.17	0	0.00	21.19	3	2,066	0.15%
2022/01/03	2	21.17	0	0.00	21.22	2	2,076	0.10%
2021/12/30	9	20.74	0	0.00	20.74	9	2,070	0.43%
2021/12/29	16	20.81	1	20.83	20.78	15	2,050	0.73%
2021/12/28	4	21.05	0	0.00	21.07	4	2,015	0.20%
2021/12/27	1	21.28	2	21.27	21.27	-1	1,997	-0.05%
2021/12/24	8	21.26	0	0.00	21.22	8	1,994	0.40%
2021/12/23	0	0.00	2.2	21.23	21.26	-2.2	2,006	-0.11%
2021/12/22	3.2	21.18	21	21.20	21.15	-17.8	2,038	-0.87%
2021/12/21	6.5	20.79	0	0.00	20.85	6.5	2,037	0.32%
2021/12/20	30.5	21.00	0	0.00	20.98	30.5	2,024	1.51%
2021/12/17	33.2	21.34	0	0.00	21.20	33.2	1,973	1.68%
2021/12/16	7.8	21.55	0	0.00	21.49	7.8	1,914	0.41%
2021/12/15	4	21.98	0	0.00	21.95	4	1,853	0.22%
2021/12/14	8	22.12	1	22.10	22.02	7	1,850	0.38%
2021/12/09	3	22.64	0	0.00	22.67	3	1,871	0.16%
2021/12/08	2	22.36	40	22.36	22.30	-38	1,886	-2.01%
2021/12/07	1.5	21.97	5	22.00	22.12	-3.5	1,864	-0.19%
2021/12/06	52.5	21.69	2	21.97	21.63	50.5	1,836	2.75%
2021/12/03	11.2	22.34	10	22.36	22.34	1.2	1,745	0.07%
2021/12/02	3	22.61	0	0.00	22.65	3	1,690	0.18%
2021/12/01	3	22.68	0	0.00	22.83	3	1,672	0.18%
2021/11/30	25	22.82	0	0.00	22.66	25	1,675	1.49%
2021/11/29	16	23.11	0	0.00	23.00	16	1,633	0.98%
2021/11/26	3.3	23.43	0	0.00	23.26	3.3	1,636	0.20%
2021/11/25	1	23.59	0	0.00	23.70	1	1,623	0.06%
2021/11/24	3.2	23.56	0	0.00	23.56	3.2	1,633	0.20%
2021/11/23	13	23.70	0	0.00	23.70	13	1,625	0.80%
2021/11/22	1	24.18	0	0.00	24.01	1	1,613	0.06%
2021/11/19	1.1	24.11	5	24.23	24.07	-3.9	1,634	-0.24%
2021/11/18	0	0.00	25	24.83	24.65	-25	1,628	-1.53%
2021/11/17	1	25.16	0	0.00	25.17	1	1,633	0.06%
2021/11/15	2	24.71	0	0.00	24.76	2	1,689	0.12%
2021/11/12	0	0.00	15	24.76	24.67	-15	1,695	-0.88%
2021/11/11	0.3	24.10	0	0.00	24.18	0.3	1,710	0.02%
2021/11/10	2	23.62	0	0.00	23.66	2	1,727	0.12%
2021/11/08	2	23.84	0	0.00	23.87	2	1,724	0.12%
2021/11/03	21	24.04	0	0.00	24.02	21	1,736	1.21%
2021/11/02	0.7	24.33	0	0.00	24.19	0.7	1,733	0.04%
2021/11/01	0.1	24.24	2	24.35	24.13	-1.9	1,739	-0.11%
2021/10/29	0.3	24.68	0	0.00	24.55	0.3	1,740	0.02%
2021/10/27	12.3	24.86	0	0.00	24.67	12.3	1,793	0.68%
2021/10/26	6	25.33	0	0.00	25.31	6	1,817	0.33%
2021/10/25	14	25.43	0	0.00	25.51	14	1,860	0.75%
2021/10/22	0	0.00	5	25.55	25.52	-5	1,940	-0.26%
2021/10/21	0.6	25.55	3	25.56	25.32	-2.4	2,049	-0.12%
2021/10/20	1	25.27	2	25.50	25.44	-1	2,139	-0.05%
2021/10/19	0.3	24.72	36	24.91	24.87	-35.7	2,100	-1.70%
2021/10/18	0.3	24.45	0	0.00	24.43	0.3	2,080	0.01%
2021/10/15	10	24.40	5	24.45	24.46	5	2,086	0.24%
2021/10/14	5	24.55	26	24.53	24.48	-21	2,081	-1.01%
2021/10/13	1	24.10	15	24.18	24.23	-14	2,091	-0.67%
2021/10/12	42	24.09	16	24.15	24.24	26	2,094	1.24%
2021/10/08	12	23.71	0	0.00	23.72	12	2,069	0.58%
2021/10/06	2	22.61	0	0.00	22.55	2	2,056	0.10%
2021/10/05	0.2	22.65	6	22.41	22.54	-5.8	2,057	-0.28%
2021/10/04	0	0.00	1	22.90	22.84	-1	2,072	-0.05%
2021/10/01	1	23.03	1	23.06	23.02	0	2,111	0.00%
2021/09/30	0	0.00	0.2	23.08	23.14	-0.2	2,129	-0.01%
2021/09/29	2	23.11	0	0.00	23.16	2	2,126	0.09%
2021/09/28	1	23.14	11	23.49	23.65	-10	2,116	-0.47%
2021/09/27	16.3	23.10	0	0.00	23.09	16.3	2,108	0.77%
2021/09/24	11	23.41	1	23.42	23.38	10	2,076	0.48%
2021/09/23	0.2	23.35	0	0.00	23.26	0.2	2,074	0.01%
2021/09/22	2.1	23.14	3	23.04	23.17	-0.9	2,068	-0.04%
2021/09/17	0	0.00	10	23.64	23.79	-10	2,047	-0.49%
2021/09/16	11	23.50	0	0.00	23.42	11	2,040	0.54%
2021/09/15	2.5	23.98	0	0.00	23.89	2.5	1,992	0.13%
2021/09/13	4	24.50	30	24.49	24.35	-26	1,951	-1.33%
2021/09/09	1	24.96	0	0.00	24.86	1	1,906	0.05%
2021/09/08	0	0.00	4	25.71	25.55	-4	1,891	-0.21%
2021/09/07	10	25.43	1	25.42	25.48	9	1,875	0.48%
2021/09/06	0	0.00	0.1	25.12	25.09	-0.1	1,863	-0.01%
2021/09/03	4	25.00	0	0.00	24.88	4	1,858	0.22%
2021/09/02	3	25.27	0	0.00	25.08	3	1,844	0.16%
2021/09/01	0	0.00	10	24.89	24.85	-10	1,821	-0.55%
2021/08/31	2	23.90	0	0.00	23.92	2	1,787	0.11%
2021/08/30	0	24.00	0	0.00	24.08	0	1,772	0.00%
2021/08/26	12	24.45	2	24.20	24.21	10	1,756	0.57%
2021/08/25	11	24.44	0	0.00	24.50	11	1,746	0.63%
2021/08/23	0	0.00	1	22.82	23.26	-1	1,727	-0.06%
2021/08/20	6	22.92	0	0.00	22.77	6	1,712	0.35%
2021/08/19	0	0.00	1	23.64	23.66	-1	1,680	-0.06%
2021/08/18	1	23.94	10	24.04	24.04	-9	1,682	-0.53%
2021/08/17	5	24.28	1	24.06	23.89	4	1,673	0.24%
2021/08/16	2	24.68	0	0.00	24.67	2	1,641	0.12%
2021/08/13	11	24.90	0	0.00	24.96	11	1,627	0.68%
2021/08/11	10.1	25.65	2	25.66	25.62	8.1	1,620	0.50%
2021/08/10	0	0.00	12	25.20	25.36	-12	1,611	-0.74%
2021/08/09	15	24.84	10	25.09	25.09	5	1,611	0.31%
2021/08/06	16	25.00	0	0.00	25.06	16	1,626	0.98%
2021/08/05	7	25.27	0	0.00	25.25	7	1,629	0.43%
2021/08/04	12	25.01	11	25.55	25.49	1	1,644	0.06%
2021/08/03	6	25.09	0	0.00	25.24	6	1,685	0.36%
2021/07/30	16	24.89	4	25.15	24.82	12	1,696	0.71%
2021/07/29	6	25.35	20	25.43	25.64	-14	1,693	-0.83%
2021/07/28	35.1	23.90	0	0.00	23.70	35.1	1,658	2.12%
2021/07/27	4	24.92	15	24.99	24.49	-11	1,578	-0.70%
2021/07/26	11	26.42	0	0.00	26.07	11	1,490	0.74%
2021/07/23	0	0.00	3	27.51	27.50	-3	1,391	-0.22%
2021/07/21	1	27.33	0	0.00	27.29	1	1,403	0.07%
2021/07/20	1	27.50	0	0.00	27.39	1	1,404	0.07%
2021/07/19	1	27.76	2	27.88	27.77	-1	1,417	-0.07%
2021/07/14	10	28.00	0	0.00	28.14	10	1,508	0.66%
2021/07/13	0	0.00	39	27.97	28.06	-39	1,518	-2.57%
2021/07/12	13	27.72	5	27.62	27.59	8	1,500	0.54%
2021/07/09	4	27.30	1	27.38	27.52	3	1,505	0.20%
2021/07/08	30.1	27.63	2	27.61	27.60	28.1	1,473	1.91%
2021/07/07	1	28.23	0	0.00	28.06	1	1,433	0.07%
2021/07/06	2.6	28.33	0	0.00	28.33	2.6	1,479	0.18%
2021/07/05	5	28.57	0	0.00	28.44	5	1,480	0.34%
2021/07/02	3.1	28.90	0	0.00	28.91	3.1	1,487	0.21%
2021/06/30	0	0.00	5	29.64	29.57	-5	1,536	-0.33%
2021/06/29	4	29.67	3	29.45	29.45	1	1,540	0.06%
2021/06/28	1	29.60	0	0.00	29.60	1	1,557	0.06%
2021/06/25	1	29.36	19	29.23	29.48	-18	1,572	-1.14%
2021/06/22	1	28.59	7	28.85	28.58	-6	1,738	-0.35%
2021/06/21	0	0.00	12	28.75	28.60	-12	1,789	-0.67%
2021/06/18	1	28.85	1	28.62	28.82	0	1,812	0.00%
2021/06/16	1	28.55	5	28.60	28.53	-4	1,847	-0.22%
2021/06/15	2	28.70	0	0.00	28.71	2	1,858	0.11%
2021/06/11	0.2	28.92	0	0.00	28.90	0.2	1,852	0.01%
2021/06/08	1	29.00	0	0.00	28.90	1	1,952	0.05%
2021/06/04	1	29.20	0	0.00	29.23	1	2,022	0.05%
2021/05/31	3	29.05	0	0.00	29.06	3	2,224	0.13%
2021/05/28	3	29.13	0	0.00	29.16	3	2,235	0.13%
2021/05/26	5	29.12	1	29.04	29.15	4	2,315	0.17%
2021/05/25	1	28.56	4	28.59	28.80	-3	2,319	-0.13%
2021/05/21	0	0.00	1	28.75	28.81	-1	2,417	-0.04%
2021/05/20	0	0.00	1	28.60	28.55	-1	2,426	-0.04%
2021/05/19	0	0.00	1	28.58	28.58	-1	2,456	-0.04%
2021/05/18	1	28.30	7	28.39	28.40	-6	2,483	-0.24%
2021/05/14	2	27.38	0	0.00	27.52	2	2,529	0.08%
2021/05/13	6	27.97	0	0.00	27.85	6	2,511	0.24%
2021/05/12	1	28.10	3	28.12	28.20	-2	2,518	-0.08%
2021/05/11	3	28.05	0	0.00	27.95	3	2,516	0.12%
2021/05/10	5.1	28.80	15	28.71	28.75	-10	2,476	-0.40%
2021/05/07	18	29.19	0	0.00	29.12	18	2,440	0.74%
2021/05/06	2.1	29.25	0	0.00	29.11	2.1	2,463	0.09%
2021/05/05	1.2	29.38	0	0.00	29.30	1.2	2,462	0.05%
2021/05/04	2.1	29.51	0.2	29.52	29.50	1.9	2,499	0.08%
2021/05/03	2.1	29.50	2	29.51	29.52	0.1	2,524	0.00%
2021/04/29	0	0.00	2.3	30.32	30.23	-2.3	2,525	-0.09%
2021/04/27	2	30.01	0	0.00	30.05	2	2,586	0.08%
2021/04/26	1.3	30.35	0	0.00	30.30	1.3	2,624	0.05%
2021/04/22	2	29.78	5	29.84	29.85	-3	2,673	-0.11%
2021/04/21	6.1	29.73	0	0.00	29.72	6.1	2,705	0.23%
2021/04/20	1	30.24	0	0.00	30.22	1	2,628	0.04%
2021/04/19	3	30.31	0	0.00	30.36	3	2,632	0.11%
2021/04/16	1	30.19	1	30.20	30.26	0	2,680	0.00%
2021/04/15	2	30.20	1	30.15	30.11	1	2,700	0.04%
2021/04/14	1	30.46	3	30.37	30.42	-2	2,707	-0.07%
2021/04/13	22.1	30.31	0	0.00	30.00	22.1	2,781	0.79%
2021/04/12	2	29.95	0	0.00	30.00	2	2,770	0.07%
2021/04/09	3.1	30.47	0	0.00	30.30	3.1	2,727	0.11%
2021/04/08	4	30.36	0	0.00	30.46	4	2,736	0.15%
2021/04/07	9	30.91	0	0.00	30.80	9	2,716	0.33%
2021/04/06	3.3	30.97	0	0.00	30.98	3.3	2,757	0.12%
2021/04/01	1	30.34	0	0.00	30.52	1	2,800	0.04%
2021/03/31	12	30.24	0	0.00	30.10	12	2,821	0.43%
2021/03/30	2	30.12	4	30.11	30.16	-2	2,805	-0.07%
2021/03/29	8.2	30.06	0	0.00	30.01	8.2	2,788	0.29%
2021/03/26	13.2	29.86	0	0.00	30.13	13.2	2,731	0.48%
2021/03/25	7.2	29.85	0	0.00	29.98	7.2	2,695	0.27%
2021/03/24	6.1	30.74	0	0.00	30.50	6.1	2,633	0.23%
2021/03/23	3.1	31.25	0	0.00	31.06	3.1	2,583	0.12%
2021/03/19	4.1	31.24	0	0.00	31.15	4.1	2,611	0.16%
2021/03/18	1	31.79	0	0.00	31.75	1	2,602	0.04%
2021/03/17	6	31.34	1	31.52	31.35	5	2,603	0.19%
2021/03/16	2	31.38	0	0.00	31.37	2	2,617	0.08%
2021/03/15	2.2	31.33	0	0.00	31.26	2.2	2,607	0.08%
2021/03/12	0	0.00	2.4	32.12	32.00	-2.4	2,566	-0.09%
2021/03/11	12	31.55	0	0.00	31.61	12	2,582	0.46%
2021/03/10	2.2	31.29	2	31.40	31.36	0.2	2,555	0.01%
2021/03/09	6.3	30.30	0	0.00	30.46	6.3	2,538	0.25%
2021/03/08	12.1	31.17	0	0.00	30.95	12.1	2,524	0.48%
2021/03/05	8.4	31.05	0.2	30.95	31.20	8.2	2,504	0.33%
2021/03/04	6	32.04	0	0.00	31.80	6	2,467	0.24%
2021/03/03	0.1	32.55	0	0.00	32.56	0.1	2,405	0.00%
2021/03/02	33	32.56	0	0.00	32.39	33	2,403	1.37%
2021/02/26	14.3	32.47	1	32.38	32.60	13.3	2,361	0.56%
2021/02/25	3	33.63	8	33.53	33.58	-5	2,302	-0.22%
2021/02/24	4	34.13	0	0.00	33.44	4	2,287	0.18%
2021/02/23	7.1	34.28	0	0.00	34.46	7.1	2,226	0.32%
2021/02/19	4.1	35.09	240	35.22	35.16	-236	2,218	-10.63%	大賣/鉅額交易
2021/02/17	2	35.53	0	0.00	35.90	2	2,192	0.09%
2021/02/05	0	0.00	13	34.05	33.91	-13	2,200	-0.59%
2021/02/02	240	33.82	0	0.00	33.80	240	2,288	10.49%	大買/鉅額交易
2021/01/28	0	0.00	2	33.00	32.70	-2	2,282	-0.09%
2021/01/27	0	0.00	12	33.71	33.80	-12	2,283	-0.53%
2021/01/26	4	34.69	4	34.34	34.01	0	2,258	0.00%
2021/01/25	0	0.00	7	33.65	34.34	-7	2,215	-0.32%
2021/01/21	2	33.66	0	0.00	33.66	2	2,179	0.09%
2021/01/20	1	32.82	37.5	32.77	32.87	-36.5	2,162	-1.69%
2021/01/19	1	31.72	13	32.03	32.14	-12	2,134	-0.56%
2021/01/15	0	0.00	3.5	31.39	31.18	-3.5	2,052	-0.17%
2021/01/14	0	0.00	0.5	30.68	31.05	-0.5	2,013	-0.02%
2021/01/13	1	30.74	1	30.61	30.61	0	1,972	0.00%
2021/01/12	0	0.00	3.5	30.54	30.55	-3.5	1,967	-0.18%
2021/01/11	0	0.00	12	30.66	30.98	-12	1,960	-0.61%
2021/01/08	0	0.00	8	30.10	30.09	-8	1,910	-0.42%
2021/01/07	5	29.99	0	0.00	29.95	5	1,892	0.26%
2021/01/06	0	0.00	18	30.27	30.40	-18	1,872	-0.96%
2021/01/05	1	29.71	0	0.00	29.80	1	1,795	0.06%
2021/01/04	1	29.60	3	29.76	29.81	-2	1,804	-0.11%
2020/12/31	17.1	29.69	0	0.00	29.45	17.1	1,779	0.96%
2020/12/30	3.3	29.18	1	29.30	29.35	2.3	1,751	0.13%
2020/12/29	7.1	28.83	0	0.00	28.80	7.1	1,729	0.41%
2020/12/28	17	28.93	0	0.00	28.99	17	1,650	1.03%
2020/12/25	2.2	29.14	6	29.08	29.21	-3.9	1,602	-0.24%
2020/12/24	2	29.57	0	0.00	29.49	2	1,583	0.13%
2020/12/23	1	29.55	3	29.63	29.64	-2	1,579	-0.13%
2020/12/22	2	29.65	1	29.75	29.60	1	1,577	0.06%
2020/12/21	1	29.60	0	0.00	29.72	1	1,578	0.06%
2020/12/16	1	29.18	0	0.00	29.31	1	1,562	0.06%
2020/12/15	4.1	29.27	0	0.00	29.16	4.1	1,557	0.26%
2020/12/14	1.2	29.74	0	0.00	29.67	1.2	1,506	0.08%
2020/12/11	6	29.83	1	29.73	29.75	5	1,483	0.34%
2020/12/10	4	29.64	0	0.00	29.60	4	1,461	0.27%
2020/12/09	3	29.89	0	0.00	29.87	3	1,429	0.21%
2020/12/08	5	29.69	0	0.00	29.69	5	1,426	0.35%
2020/12/07	4.5	29.82	1	29.97	29.77	3.5	1,409	0.25%
2020/12/04	7.1	30.00	0	0.00	30.04	7.1	1,395	0.51%
2020/12/03	1	29.90	0	0.00	29.95	1	1,391	0.07%
2020/12/02	11	30.10	0.2	30.20	29.96	10.8	1,377	0.78%
2020/12/01	6	30.24	0	0.00	30.28	6	1,363	0.44%
2020/11/30	1	31.00	0	0.00	30.71	1	1,335	0.07%
2020/11/27	1	30.78	0	0.00	30.79	1	1,321	0.08%
2020/11/26	0	0.00	1	30.56	30.67	-1	1,325	-0.08%
2020/11/25	6	30.62	1	30.90	30.62	5	1,314	0.38%
2020/11/24	4.5	30.63	3	30.67	30.63	1.5	1,309	0.11%
2020/11/23	3	30.51	0	0.00	30.54	3	1,326	0.23%
2020/11/20	3.1	30.11	0	0.00	30.15	3.1	1,355	0.23%
2020/11/19	11	29.93	0	0.00	29.91	11	1,364	0.81%
2020/11/18	2.5	30.10	0	0.00	30.10	2.5	1,368	0.18%
2020/11/17	3.5	30.22	16	30.25	30.17	-12.5	1,344	-0.93%
2020/11/16	1	30.28	0	0.00	30.30	1	1,351	0.07%
2020/11/13	2.2	29.96	0	0.00	30.00	2.2	1,325	0.17%
2020/11/12	0	0.00	32	29.48	29.50	-32	1,288	-2.48%
2020/11/11	8.2	30.43	0	0.00	29.96	8.2	1,234	0.66%
2020/11/10	1	31.03	6	31.11	31.11	-5	1,168	-0.43%
2020/11/09	2	31.52	0	0.00	31.65	2	1,136	0.18%
2020/11/06	1.2	30.97	0	0.00	30.96	1.2	1,145	0.10%
2020/11/05	0.2	30.70	3	30.69	30.83	-2.9	1,136	-0.25%
2020/11/04	2	29.63	0	0.00	29.83	2	1,126	0.18%
2020/11/03	5	30.12	3	30.19	30.27	2	1,098	0.18%
2020/11/02	1.5	29.85	0	0.00	29.86	1.5	1,096	0.14%
2020/10/30	7	29.96	2	30.06	30.06	5	1,096	0.46%
2020/10/23	0	0.00	2	29.49	29.42	-2	1,052	-0.19%
2020/10/22	0.2	29.59	0	0.00	29.55	0.2	1,044	0.01%
2020/10/16	1	29.18	0	0.00	29.24	1	1,052	0.09%
2020/10/15	0	0.00	2	29.23	29.11	-2	1,047	-0.19%
2020/10/14	1	29.14	9	29.21	29.15	-8	1,057	-0.76%
2020/10/13	1	29.15	2	29.05	29.04	-1	1,062	-0.09%
2020/10/12	0	0.00	3	28.65	28.96	-3	1,068	-0.28%
2020/09/29	5	27.65	0	0.00	27.43	5	1,179	0.42%
2020/09/24	5	27.22	0	0.00	27.26	5	1,249	0.40%
2020/09/23	0	0.00	3	27.69	27.64	-3	1,254	-0.24%
2020/09/22	0	0.00	4	27.59	27.59	-4	1,255	-0.32%
2020/09/18	1	27.96	4	28.00	28.05	-3	1,265	-0.24%
2020/09/15	2	28.16	2	28.11	28.32	0	1,363	0.00%
2020/09/11	4	27.61	0	0.00	27.71	4	1,402	0.29%
2020/09/10	2	27.87	0	0.00	27.93	2	1,408	0.14%
2020/09/09	9	27.63	0	0.00	27.65	9	1,423	0.63%
2020/09/04	4	28.79	0	0.00	28.70	4	1,450	0.28%
2020/09/03	2	29.74	2	29.83	29.63	0	1,427	0.00%
2020/09/01	0	0.00	3	28.99	29.16	-3	1,441	-0.21%
2020/08/31	0	0.00	1	29.64	29.55	-1	1,443	-0.07%
2020/08/28	1	29.23	1	29.40	29.33	0	1,455	0.00%
2020/08/27	1	29.14	8	29.23	29.28	-7	1,488	-0.47%
2020/08/26	2	28.89	15.5	28.85	28.90	-13.5	1,474	-0.92%
2020/08/25	0	0.00	14	28.38	28.30	-14	1,454	-0.96%
2020/08/24	0	0.00	3	28.02	28.03	-3	1,443	-0.21%
2020/08/21	1	27.55	6	27.58	27.55	-5	1,428	-0.35%
2020/08/20	1	27.28	0	0.00	27.28	1	1,425	0.07%
2020/08/19	1	27.60	0	0.00	27.62	1	1,403	0.07%
2020/08/17	3	27.45	16	27.19	27.42	-13	1,456	-0.89%
2020/08/14	0	0.00	1	27.38	27.37	-1	1,459	-0.07%
2020/08/12	5	26.91	0	0.00	26.95	5	1,541	0.32%
2020/08/10	7	27.24	0	0.00	27.35	7	1,520	0.46%
2020/08/07	11	27.67	0	0.00	27.64	11	1,519	0.72%
2020/08/06	6	27.98	1	28.21	28.00	5	1,516	0.33%
2020/08/05	4	27.95	16	27.92	27.98	-12	1,514	-0.79%
2020/08/03	1	27.00	0	0.00	27.11	1	1,498	0.07%
2020/07/30	2	27.39	0	0.00	27.31	2	1,494	0.13%
2020/07/29	4	27.02	0	0.00	27.09	4	1,501	0.27%
2020/07/28	0	0.00	2	26.96	26.87	-2	1,531	-0.13%
2020/07/27	6	26.80	0	0.00	26.81	6	1,529	0.39%
2020/07/24	1	27.00	6	27.23	26.95	-5	1,532	-0.33%
2020/07/23	3	27.35	0	0.00	27.44	3	1,524	0.20%
2020/07/22	1.5	27.82	0	0.00	27.83	1.5	1,511	0.10%
2020/07/21	16	27.35	1	27.55	27.48	15	1,514	0.99%
2020/07/20	0	0.00	1	26.81	26.85	-1	1,505	-0.07%
2020/07/17	2	26.78	2	26.89	26.73	0	1,490	0.00%
2020/07/16	3	27.38	0	0.00	27.02	3	1,496	0.20%
2020/07/15	2	27.38	2	27.58	27.37	0	1,487	0.00%
2020/07/14	2	27.38	0	0.00	27.43	2	1,503	0.13%
2020/07/13	0	0.00	1	28.13	28.19	-1	1,498	-0.07%
2020/07/10	2	28.19	14	28.31	28.17	-12	1,493	-0.80%
2020/07/09	0	0.00	1	27.96	28.12	-1	1,484	-0.07%
2020/07/08	0	0.00	2	27.05	27.10	-2	1,443	-0.14%
2020/07/07	8	26.85	4	26.99	26.94	4	1,411	0.28%
2020/07/06	10	26.46	0	0.00	26.45	10	1,389	0.72%
2020/07/03	0	0.00	1	25.80	25.86	-1	1,371	-0.07%
2020/07/02	1	25.28	2	25.30	25.31	-1	1,355	-0.07%
2020/06/30	0	0.00	5	25.00	25.10	-5	1,355	-0.37%
2020/06/29	1	25.10	0	0.00	24.94	1	1,355	0.07%
2020/06/24	0	0.00	3	25.55	25.60	-3	1,352	-0.22%
2020/06/23	0	0.00	12	25.01	25.20	-12	1,328	-0.90%
2020/06/22	0	0.00	2	24.82	24.82	-2	1,289	-0.16%
2020/06/19	0	0.00	1	24.78	24.81	-1	1,295	-0.08%
2020/06/18	0	0.00	3	24.55	24.58	-3	1,289	-0.23%
2020/06/12	0	0.00	7	24.00	24.02	-7	1,318	-0.53%
2020/06/11	0	0.00	2	24.62	24.53	-2	1,337	-0.15%
2020/06/10	0	0.00	1	24.46	24.47	-1	1,318	-0.08%
2020/06/09	0	0.00	1	24.25	24.41	-1	1,346	-0.07%
2020/06/05	2	24.18	12	24.18	24.20	-10	1,394	-0.72%
2020/06/04	0	0.00	10	24.24	24.25	-10	1,424	-0.70%
2020/06/03	0	0.00	7	24.01	24.10	-7	1,438	-0.49%
2020/05/29	3	22.84	0	0.00	22.80	3	1,395	0.22%
2020/05/26	2	22.99	1	22.99	22.98	1	1,430	0.07%
2020/05/22	2	23.11	0	0.00	22.93	2	1,474	0.14%
2020/05/21	2	23.78	4	23.81	23.77	-2	1,488	-0.13%
2020/05/20	1	23.67	2	23.80	23.83	-1	1,497	-0.07%
2020/05/14	2	22.92	0	0.00	22.91	2	1,475	0.14%
2020/05/13	5	23.01	3	23.07	23.06	2	1,471	0.14%
2020/05/12	1	23.09	0	0.00	23.09	1	1,480	0.07%
2020/05/05	1	22.38	1	22.42	22.43	0	1,548	0.00%
2020/05/04	1	22.42	0	0.00	22.43	1	1,597	0.06%
2020/04/30	0	0.00	12	23.28	23.28	-12	1,573	-0.76%
2020/04/29	1	23.13	0	0.00	23.13	1	1,624	0.06%
2020/04/28	0	0.00	110	23.04	23.11	-110	1,639	-6.71%	大賣/鉅額交易
2020/04/27	1	23.00	0	0.00	23.01	1	1,705	0.06%
2020/04/24	0	0.00	140	22.75	22.75	-140	1,716	-8.16%	大賣/鉅額交易
2020/04/23	0	0.00	2	22.97	22.96	-2	1,715	-0.12%
2020/04/22	0	0.00	1	22.63	22.71	-1	1,733	-0.06%
2020/04/17	0.2	23.42	0	0.00	23.36	0.2	1,823	0.01%
2020/04/16	0	0.00	23	22.76	22.83	-23	1,805	-1.27%
2020/04/15	0	0.00	2	22.87	22.81	-2	1,815	-0.11%
2020/04/10	1	22.64	9	22.62	22.60	-8	1,802	-0.44%
2020/04/09	2	22.57	51	22.63	22.57	-49	1,825	-2.68%
2020/04/08	2	22.48	0	0.00	22.50	2	1,821	0.11%
2020/04/07	120	22.50	1	22.50	22.47	119	1,830	6.50%	大買/鉅額交易
2020/04/06	151	22.14	1	22.07	22.14	150	1,831	8.19%	大買/鉅額交易
2020/04/01	0	0.00	10	22.02	21.91	-10	1,839	-0.54%
2020/03/31	1	21.94	0	0.00	21.93	1	1,843	0.05%
2020/03/30	10	21.52	20	21.39	21.75	-10	1,846	-0.54%
2020/03/27	58	22.32	10	22.22	22.15	48	1,836	2.61%
2020/03/26	4	21.94	0	0.00	22.00	4	1,819	0.22%
2020/03/25	2	21.92	1	22.00	21.84	1	1,812	0.06%
2020/03/24	0	0.00	21	21.03	21.08	-21	1,803	-1.16%
2020/03/23	24	20.22	1	20.80	20.19	23	1,806	1.27%
2020/03/20	12	20.90	1	20.91	20.85	11	1,823	0.60%
2020/03/19	14	20.01	0	0.00	19.88	14	1,809	0.77%
2020/03/18	4	21.22	0	0.00	21.12	4	1,811	0.22%
2020/03/16	15	21.87	0	0.00	21.61	15	1,802	0.83%
2020/03/13	0	0.00	5	21.08	21.85	-5	1,769	-0.28%
2020/03/12	3	22.59	0	0.00	22.54	3	1,735	0.17%
2020/03/11	13	23.28	0	0.00	23.18	13	1,706	0.76%
2020/03/10	4	23.06	0	0.00	23.20	4	1,662	0.24%
2020/03/09	19	23.42	3	23.69	23.35	16	1,630	0.98%
2020/03/06	2	24.14	10	24.02	23.95	-8	1,596	-0.50%
2020/03/05	6	24.18	0	0.00	24.30	6	1,583	0.38%
2020/03/04	1	23.87	0	0.00	23.90	1	1,588	0.06%
2020/03/03	10	24.05	0	0.00	24.09	10	1,596	0.63%
2020/03/02	1	23.75	0	0.00	23.80	1	1,598	0.06%
2020/02/27	0	0.00	1	24.07	24.06	-1	1,602	-0.06%
2020/02/26	6	24.32	0	0.00	24.35	6	1,597	0.38%
2020/02/25	2	24.30	0	0.00	24.37	2	1,562	0.13%
2020/02/24	2	24.61	1	24.65	24.64	1	1,564	0.06%
2020/02/21	3	25.03	0	0.00	25.13	3	1,529	0.20%
2020/02/20	1	25.20	0	0.00	25.17	1	1,521	0.07%
2020/02/19	5	25.12	10	25.18	25.18	-5	1,516	-0.33%
2020/02/18	0	0.00	1	24.99	25.00	-1	1,519	-0.07%
2020/02/13	0	0.00	6	25.12	25.11	-6	1,519	-0.39%
2020/02/12	1	24.80	0	0.00	24.93	1	1,542	0.06%
2020/02/07	0	0.00	2	24.66	24.67	-2	1,611	-0.12%
2020/02/06	4	24.62	0	0.00	24.74	4	1,630	0.25%
2020/02/05	17	24.65	0	0.00	24.56	17	1,600	1.06%
2020/02/04	1	23.97	0	0.00	23.93	1	1,546	0.06%
2020/02/03	0	0.00	10	22.87	23.44	-10	1,536	-0.65%
2020/01/31	1	23.69	2	23.70	23.68	-1	1,507	-0.07%
2020/01/30	12	23.54	2	23.47	23.62	10	1,488	0.67%
2020/01/16	4	25.52	1	25.49	25.46	3	1,419	0.21%
2020/01/15	1	25.52	1	25.54	25.48	0	1,451	0.00%
2020/01/14	7	25.80	0	0.00	25.82	7	1,411	0.50%
2020/01/10	4	25.12	0	0.00	25.15	4	1,358	0.29%
2020/01/07	2	24.80	5	24.73	24.77	-3	1,359	-0.22%
2020/01/06	0	0.00	11	24.71	24.71	-11	1,373	-0.80%
2020/01/02	3	24.50	0	0.00	24.49	3	1,439	0.21%
2019/12/31	0	0.00	10	24.40	24.28	-10	1,450	-0.69%
2019/12/30	3	24.61	0	0.00	24.62	3	1,450	0.21%
2019/12/26	0	0.00	2	24.40	24.30	-2	1,544	-0.13%
2019/12/24	0	0.00	1	24.25	24.26	-1	1,593	-0.06%
2019/12/20	0	24.14	0	0.00	24.14	0	1,625	0.00%
2019/12/19	1	24.07	0	0.00	24.08	1	1,634	0.06%
2019/12/18	0.3	24.05	20	24.02	24.05	-19.7	1,632	-1.21%
2019/12/17	0	0.00	3	23.73	23.92	-3	1,617	-0.19%
2019/12/13	0	0.00	11	23.44	23.53	-11	1,583	-0.69%
2019/12/12	0	0.00	2	23.22	23.25	-2	1,543	-0.13%
2019/12/09	0	0.00	2	23.01	23.00	-2	1,531	-0.13%
2019/12/02	0	0.00	2	22.95	22.94	-2	1,526	-0.13%
2019/11/27	0	0.00	1	23.13	23.10	-1	1,500	-0.07%
2019/11/21	1	22.66	0	0.00	22.65	1	1,473	0.07%
2019/11/19	0	0.00	9	22.91	22.97	-9	1,441	-0.62%
2019/11/14	9	22.78	12	22.76	22.73	-3	1,421	-0.21%
2019/11/13	1	22.84	1	22.89	22.87	0	1,405	0.00%
2019/11/12	0	0.00	2	22.90	22.93	-2	1,395	-0.14%
2019/11/11	5	22.94	5	22.91	22.98	0	1,389	0.00%
2019/11/08	3	23.36	2	23.35	23.32	1	1,364	0.07%
2019/11/07	1	23.07	0	0.00	23.07	1	1,325	0.08%
2019/11/06	3	23.02	1	22.92	23.00	2	1,307	0.15%
2019/11/05	0	0.00	2	22.83	23.04	-2	1,289	-0.16%
2019/10/30	4	22.35	0	0.00	22.34	4	1,274	0.31%
2019/10/29	1	22.44	5	22.43	22.40	-4	1,261	-0.32%
2019/10/28	5	22.29	3	22.28	22.29	2	1,264	0.16%
2019/10/24	8	22.11	0	0.00	22.07	8	1,270	0.63%
2019/10/23	6	22.12	0	0.00	22.09	6	1,245	0.48%
2019/10/22	5	22.29	0	0.00	22.27	5	1,188	0.42%
2019/10/21	6	22.30	0	0.00	22.27	6	1,179	0.51%
2019/10/18	1	22.54	4	22.55	22.51	-3	1,161	-0.26%
2019/10/17	1	22.54	0	0.00	22.54	1	1,151	0.09%
2019/10/16	3	22.40	0	0.00	22.42	3	1,136	0.26%
2019/10/09	14	21.71	0	0.00	21.67	14	1,090	1.28%
2019/10/08	1.5	21.99	0	0.00	21.97	1.5	1,022	0.15%
2019/10/07	1	21.96	0	0.00	21.99	1	1,014	0.10%
2019/10/03	19	21.93	0	0.00	21.87	19	968	1.96%
2019/10/02	2	22.14	0	0.00	22.11	2	872	0.23%
2019/09/27	12	22.26	0	0.00	22.26	12	818	1.47%
2019/09/26	13	22.71	0	0.00	22.76	13	759	1.71%
2019/09/25	0	0.00	2	22.11	22.13	-2	734	-0.27%
2019/09/24	1	22.45	0	0.00	22.43	1	720	0.14%
2019/09/23	1	22.59	0	0.00	22.60	1	704	0.14%
2019/09/20	2	22.63	0	0.00	22.65	2	700	0.29%
2019/09/19	1	22.77	0	0.00	22.66	1	704	0.14%
2019/09/17	2	22.77	0	0.00	22.65	2	709	0.28%
2019/09/16	5	22.89	0	0.00	22.89	5	711	0.70%
2019/09/09	0	0.00	1	22.72	22.72	-1	679	-0.15%
2019/09/06	0	0.00	5	22.74	22.65	-5	674	-0.74%
2019/08/30	0	0.00	1	22.22	22.24	-1	656	-0.15%
2019/08/29	1	21.85	0	0.00	21.88	1	651	0.15%
2019/08/26	5	21.76	0	0.00	21.76	5	638	0.78%
2019/08/23	5	22.40	0	0.00	22.36	5	613	0.81%
2019/08/22	1	22.35	0	0.00	22.30	1	607	0.16%
2019/08/15	1	21.68	0	0.00	21.73	1	585	0.17%
2019/08/14	2	21.84	0	0.00	21.86	2	572	0.35%
2019/08/13	2	21.61	0	0.00	21.62	2	567	0.35%
2019/08/12	2	21.79	0	0.00	21.82	2	551	0.36%
2019/08/06	2	21.67	0	0.00	21.72	2	521	0.38%
2019/08/05	2	22.29	0	0.00	22.14	2	501	0.40%
2019/07/31	3	23.20	0	0.00	23.21	3	499	0.60%
2019/07/25	10	23.58	0	0.00	23.60	10	473	2.11%
2019/07/24	1	23.33	0	0.00	23.50	1	472	0.21%
2019/07/23	1	23.13	2	23.13	23.14	-1	475	-0.21%
2019/07/12	4	23.01	0	0.00	23.01	4	464	0.86%
2019/07/01	0	0.00	1	23.52	23.52	-1	469	-0.21%
2019/06/21	1	23.00	1	23.04	22.99	0	464	0.00%
2019/05/23	0.2	21.95	0	0.00	21.95	0.2	484	0.04%
2019/04/29	0	0.00	4	24.50	24.61	-4	511	-0.78%
2019/03/26	1	23.40	0	0.00	23.32	1	586	0.17%
2018/12/21	0	0.00	7	20.10	20.71	-7	1,003	-0.70%
2018/12/20	0	0.00	3	20.34	20.20	-3	1,019	-0.29%
2018/12/12	0	0.00	1	21.38	21.39	-1	1,104	-0.09%
2018/12/11	1	21.00	0	0.00	21.00	1	1,119	0.09%
2018/11/30	10	21.60	0	0.00	21.82	10	1,078	0.93%
2018/11/28	0	0.00	10	21.55	21.66	-10	1,116	-0.90%
2018/11/26	0	0.00	2	21.07	21.11	-2	1,169	-0.17%
2018/11/20	2	20.90	0	0.00	20.80	2	1,329	0.15%
2018/11/16	0	0.00	1	21.08	21.19	-1	1,453	-0.07%
2018/11/15	10	20.74	0	0.00	20.86	10	1,488	0.67%
2018/11/09	1	20.89	0	0.00	20.82	1	1,819	0.05%
2018/11/07	4	21.25	0	0.00	21.20	4	1,998	0.20%
2018/11/06	1	20.70	0	0.00	20.77	1	2,042	0.05%