中信中國50 (00752)-統一券商分點個股進出

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
17.16
漲跌
▲0.33
漲幅
+1.96%
成交量
8,036張
產業
上市
215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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/22	10	16.60	60	16.83	16.83	-50	5,234	-0.96%
2024/04/19	26	16.40	0	0.00	16.42	26	5,197	0.50%
2024/04/18	10	16.58	10	16.70	16.63	0	5,173	0.00%
2024/04/17	2.1	16.48	15	16.54	16.48	-12.9	5,085	-0.25%
2024/04/15	15	16.78	0	0.00	16.76	15	4,827	0.31%
2024/04/12	10	17.10	0	0.00	17.06	10	4,774	0.21%
2024/04/11	0	0.00	10	17.03	17.20	-10	4,657	-0.21%
2024/04/10	0	0.00	20	16.86	17.13	-20	4,558	-0.44%
2024/04/08	20	16.76	0	0.00	16.65	20	4,426	0.45%
2024/04/02	0	0.00	10	16.85	16.84	-10	4,448	-0.22%
2024/04/01	10	16.66	0	0.00	16.69	10	4,478	0.22%
2024/03/29	2	16.50	0	0.00	16.48	2	4,473	0.04%
2024/03/27	0	0.00	14	16.40	16.34	-14	4,569	-0.31%
2024/03/26	14	16.31	0	0.00	16.33	14	4,580	0.31%
2024/03/22	2	16.20	0	0.00	16.26	2	4,553	0.04%
2024/03/20	0	0.00	10	16.38	16.40	-10	4,502	-0.22%
2024/03/18	10	16.32	15	16.45	16.47	-5	4,485	-0.11%
2024/03/15	7	16.20	0	0.00	16.15	7	4,435	0.16%
2024/03/14	0	0.00	30	16.60	16.48	-30	4,422	-0.68%
2024/03/13	0	0.00	32	16.61	16.61	-32	4,370	-0.73%
2024/03/12	60	16.22	1	16.16	16.46	59	4,323	1.36%
2024/03/07	1	15.79	0	0.00	15.75	1	3,886	0.03%
2024/03/06	0	0.00	2	15.98	15.92	-2	3,840	-0.05%
2024/03/05	8	15.66	0	0.00	15.59	8	3,829	0.21%
2024/03/04	3	16.00	0	0.00	15.99	3	3,725	0.08%
2024/03/01	4	15.95	0	0.00	16.08	4	3,629	0.11%
2024/02/27	0	0.00	1	16.19	16.22	-1	3,580	-0.03%
2024/02/26	2	16.30	10	16.39	16.28	-8	3,560	-0.22%
2024/02/21	0	0.00	2	16.26	16.26	-2	3,484	-0.06%
2024/02/20	1	15.66	15	15.69	15.68	-14	3,417	-0.41%
2024/02/19	12.1	15.76	0	0.00	15.74	12.1	3,412	0.35%
2024/02/16	0	0.00	2	15.70	15.87	-2	3,372	-0.06%
2024/02/15	0	0.00	20	15.55	15.53	-20	3,297	-0.61%
2024/02/05	20	14.96	0	0.00	15.15	20	3,196	0.63%
2024/02/02	1	15.12	0	0.00	15.04	1	3,154	0.03%
2024/02/01	3	15.01	5	15.15	15.17	-2	3,120	-0.06%
2024/01/31	10	14.97	0	0.00	14.92	10	3,056	0.33%
2024/01/30	25	15.33	0	0.00	15.18	25	2,980	0.84%
2024/01/29	6	15.63	40	15.69	15.54	-34	2,914	-1.17%
2024/01/26	6	15.74	1	15.84	15.70	5	2,864	0.17%
2024/01/25	0	0.00	55	15.69	15.93	-55	2,783	-1.98%
2024/01/24	22	15.38	0.3	15.26	15.18	21.7	2,681	0.81%
2024/01/23	40	14.92	0.2	15.06	15.00	39.8	2,548	1.56%
2024/01/22	30.6	14.85	0	0.00	14.60	30.6	2,453	1.25%
2024/01/19	1	15.10	0	0.00	15.00	1	2,391	0.04%
2024/01/18	4	15.12	0	0.00	15.10	4	2,337	0.17%
2024/01/17	0.1	15.63	0	0.00	15.16	0.1	2,346	0.00%
2024/01/16	1	15.70	0	0.00	15.63	1	2,291	0.04%
2024/01/08	17	15.88	0	0.00	15.75	17	2,228	0.76%
2024/01/02	40	16.23	15	16.36	16.24	25	2,194	1.14%
2023/12/28	11	16.08	0	0.00	16.22	11	2,167	0.51%
2023/12/27	6	16.00	0	0.00	16.02	6	2,162	0.28%
2023/12/25	1	16.01	0	0.00	15.99	1	2,116	0.05%
2023/12/22	20	16.54	0	0.00	15.96	20	2,095	0.95%
2023/12/21	5	16.41	0	0.00	16.51	5	1,992	0.25%
2023/12/18	0.1	16.61	0	0.00	16.55	0.1	2,016	0.00%
2023/12/12	0	0.00	20	16.39	16.38	-20	2,019	-0.99%
2023/12/11	10	16.05	0	0.00	16.07	10	2,042	0.49%
2023/12/08	1	16.20	0	0.00	16.34	1	2,005	0.05%
2023/12/06	10	16.57	0	0.00	16.64	10	1,981	0.50%
2023/12/05	2	16.58	0	0.00	16.48	2	1,966	0.10%
2023/12/04	2	16.90	0	0.00	16.80	2	1,910	0.10%
2023/12/01	1	17.10	0	0.00	17.03	1	1,863	0.05%
2023/11/28	1	17.35	0	0.00	17.29	1	1,879	0.05%
2023/11/22	0	0.00	3	17.50	17.63	-3	1,922	-0.16%
2023/11/21	3	17.89	0	0.00	17.79	3	1,922	0.16%
2023/11/17	2.1	17.58	0	0.00	17.43	2.1	1,903	0.11%
2023/11/16	0	0.00	1	18.25	17.88	-1	1,861	-0.05%
2023/11/14	1	17.62	0	0.00	17.57	1	1,873	0.05%
2023/11/06	0	0.00	1	17.70	17.94	-1	2,139	-0.05%
2023/10/20	1	17.28	0	0.00	17.23	1	3,021	0.03%
2023/10/17	0.1	17.82	0	0.00	17.88	0.1	3,052	0.00%
2023/10/06	0	0.00	9	17.58	17.63	-9	3,185	-0.28%
2023/10/05	9	17.50	0	0.00	17.47	9	3,179	0.28%
2023/10/04	1	17.49	0	0.00	17.41	1	3,208	0.03%
2023/10/03	1	17.57	0	0.00	17.54	1	3,226	0.03%
2023/09/21	1	17.90	0	0.00	17.75	1	3,346	0.03%
2023/09/18	0.1	18.39	0	0.00	18.18	0.1	3,418	0.00%
2023/09/15	0	0.00	3	18.44	18.43	-3	3,440	-0.09%
2023/09/14	2	18.28	0	0.00	18.19	2	3,462	0.06%
2023/09/13	1	18.38	0	0.00	18.29	1	3,492	0.03%
2023/09/11	1	18.18	0	0.00	18.43	1	3,698	0.03%
2023/09/06	1	18.58	0	0.00	18.59	1	3,781	0.03%
2023/09/04	0	0.00	4	18.81	18.95	-4	3,807	-0.11%
2023/08/31	0	0.00	2	18.59	18.41	-2	3,870	-0.05%
2023/08/30	3	18.52	3	18.70	18.51	0	3,898	0.00%
2023/08/29	0	0.00	3	18.52	18.52	-3	3,906	-0.08%
2023/08/23	1	17.70	0	0.00	17.83	1	4,023	0.02%
2023/08/22	2	17.63	0	0.00	17.57	2	4,049	0.05%
2023/08/17	1.1	17.94	0	0.00	18.23	1.1	4,131	0.03%
2023/08/15	1	18.75	0	0.00	18.60	1	4,177	0.02%
2023/08/11	1	19.24	0	0.00	19.28	1	4,089	0.02%
2023/08/09	0	0.00	4	19.24	19.30	-4	4,043	-0.10%
2023/08/01	0	0.00	10	20.15	20.02	-10	3,863	-0.26%
2023/07/28	0	0.00	3	19.48	19.49	-3	3,596	-0.08%
2023/07/27	0	0.00	4	19.05	19.06	-4	3,585	-0.11%
2023/07/26	1	18.73	0	0.00	18.69	1	3,526	0.03%
2023/07/25	3	18.61	0	0.00	18.66	3	3,474	0.09%
2023/07/19	2	18.05	0	0.00	18.02	2	3,432	0.06%
2023/07/18	1	18.25	0	0.00	18.25	1	3,473	0.03%
2023/07/17	0.1	18.65	0	0.00	18.40	0.1	3,467	0.00%
2023/07/14	477	18.72	0	0.00	18.70	477	3,492	13.66%	大買/鉅額交易
2023/07/03	0	0.00	1	18.02	18.12	-1	3,598	-0.03%
2023/06/19	0.1	18.85	0	0.00	18.69	0.1	3,648	0.00%
2023/06/16	500	18.83	2	18.85	18.90	498	3,640	13.68%	大買/鉅額交易
2023/06/15	1	18.40	2	18.47	18.55	-1	3,606	-0.03%
2023/06/14	1	18.26	2	18.35	18.26	-1	3,518	-0.03%
2023/06/13	0	0.00	1.5	18.04	18.12	-1.5	3,460	-0.04%
2023/06/09	0	0.00	0.1	17.96	18.00	-0.1	3,465	0.00%
2023/06/08	1,500	17.75	1	17.74	17.83	1,499	3,483	43.03%	大買/鉅額交易
2023/06/07	0	0.00	1	17.77	17.89	-1	3,485	-0.03%
2023/06/02	0	0.00	40	16.99	17.30	-40	3,409	-1.17%
2023/06/01	40	16.65	3.1	16.85	16.87	36.9	3,387	1.09%
2023/05/31	19.3	16.50	0	0.00	16.48	19.3	3,389	0.57%
2023/05/30	1.4	16.79	0	0.00	16.70	1.4	3,363	0.04%
2023/05/26	1.2	17.01	0	0.00	17.08	1.2	3,331	0.03%
2023/05/25	1.2	17.19	4	17.50	17.09	-2.8	3,318	-0.09%
2023/05/19	1	17.80	0	0.00	17.88	1	3,283	0.03%
2023/05/18	1,100	18.23	0	0.00	18.21	1,100	3,242	33.92%	大買/鉅額交易
2023/05/17	300.1	18.35	0	0.00	18.26	300.1	3,240	9.26%	大買/鉅額交易
2023/05/16	1	18.28	2	18.41	18.37	-1	3,269	-0.03%
2023/05/15	1	17.82	3	18.11	18.20	-2	3,256	-0.06%
2023/05/12	0	0.00	1	18.05	17.99	-1	3,274	-0.03%
2023/05/10	3.1	17.78	0	0.00	17.85	3.1	3,221	0.10%
2023/05/05	0	0.00	1	18.17	18.14	-1	3,253	-0.03%
2023/05/03	2.2	17.84	0	0.00	17.70	2.2	3,245	0.07%
2023/05/02	1	18.08	1	18.34	18.14	0	3,199	0.00%
2023/04/28	0	0.00	90	18.17	18.14	-90	3,194	-2.82%
2023/04/25	2.4	17.87	0	0.00	17.77	2.4	3,189	0.07%
2023/04/24	1	18.36	0	0.00	18.15	1	3,162	0.03%
2023/04/21	1	18.66	0	0.00	18.46	1	3,178	0.03%
2023/04/17	1.1	18.59	1	18.77	18.81	0.1	3,161	0.00%
2023/04/14	0	0.00	1	18.75	18.68	-1	3,191	-0.03%
2023/04/13	1	18.41	0	0.00	18.53	1	3,164	0.03%
2023/04/12	0	18.90	0	0.00	18.75	0	3,085	0.00%
2023/04/11	0	0.00	5	18.98	18.95	-5	3,016	-0.17%
2023/04/07	1	19.11	0	0.00	19.08	1	2,912	0.03%
2023/03/31	2	19.26	0	0.00	19.21	2	2,825	0.07%
2023/03/29	0	0.00	3	18.98	18.85	-3	2,742	-0.11%
2023/03/27	1	18.26	0	0.00	18.34	1	2,668	0.04%
2023/03/23	625	18.23	1	18.36	18.36	624	2,617	23.84%	大買/鉅額交易
2023/03/21	800	17.73	0	0.00	17.82	800	2,544	31.44%	大買/鉅額交易
2023/03/20	803	17.75	0	0.00	17.76	803	2,488	32.27%	大買/鉅額交易
2023/03/16	135	17.87	0	0.00	17.89	135	2,436	5.54%	大買/鉅額交易
2023/03/15	0	18.10	0	0.00	18.04	0	2,447	0.00%
2023/03/14	21	17.79	0	0.00	17.81	21	2,464	0.85%
2023/03/13	1.1	18.00	0	0.00	18.16	1.1	2,445	0.04%
2023/03/10	20	18.02	0	0.00	17.91	20	2,413	0.83%
2023/03/09	231	18.59	0	0.00	18.58	231	2,394	9.65%	大買/鉅額交易
2023/03/08	70	18.59	3	18.60	18.60	67	2,382	2.81%
2023/03/07	0	0.00	0.2	19.39	19.22	-0.2	2,349	-0.01%
2023/03/01	21	18.35	0	0.00	18.97	21	2,299	0.91%
2023/02/24	0	18.60	0	0.00	18.63	0	2,279	0.00%
2023/02/23	1	19.06	0	0.00	18.96	1	2,236	0.04%
2023/02/22	0.1	18.93	0	0.00	19.00	0.1	2,228	0.00%
2023/02/21	700	19.42	0	0.00	19.30	700	2,159	32.42%	大買/鉅額交易
2023/02/20	0	19.67	0	0.00	19.63	0	2,145	0.00%
2023/02/17	0.1	19.76	0	0.00	19.72	0.1	2,165	0.01%
2023/02/16	300	20.01	0	0.00	19.99	300	2,170	13.82%	大買/鉅額交易
2023/02/15	0	19.62	0	0.00	19.58	0	2,179	0.00%
2023/02/14	201	19.77	0	0.00	19.74	201	2,171	9.26%	大買/鉅額交易
2023/02/10	0	19.80	0	0.00	19.74	0	2,191	0.00%
2023/02/09	301	19.84	0	0.00	20.00	301	2,199	13.69%	大買/鉅額交易
2023/02/08	1	19.86	0	0.00	19.76	1	2,265	0.04%
2023/02/07	1	19.89	0	0.00	19.86	1	2,268	0.04%
2023/02/06	251	19.46	0	0.00	19.46	251	2,284	10.99%	大買/鉅額交易
2023/02/03	1	19.89	1	19.93	19.97	0	2,269	0.00%
2023/02/02	0	20.59	0	0.00	20.52	0	2,265	0.00%
2023/02/01	1	20.33	1	20.21	20.37	0	2,284	0.00%
2023/01/31	0.1	20.15	0	0.00	20.18	0.1	2,281	0.00%
2023/01/30	1	20.90	5	20.90	20.74	-4	2,281	-0.18%
2023/01/17	5.1	20.23	0	0.00	20.12	5.1	2,334	0.22%
2023/01/16	4	20.47	0	0.00	20.41	4	2,399	0.17%
2023/01/13	0	20.20	1	20.17	20.17	-1	2,383	-0.04%
2023/01/12	0	20.19	0	0.00	20.13	0	2,392	0.00%
2023/01/11	0	0.00	1	20.50	20.51	-1	2,354	-0.04%
2023/01/06	0	20.00	0	0.00	19.78	0	2,298	0.00%
2023/01/04	0	0.00	2	18.74	19.06	-2	2,225	-0.09%
2023/01/03	2	18.51	0	0.00	18.51	2	2,211	0.09%
2022/12/30	0	0.00	1	18.50	18.31	-1	2,190	-0.05%
2022/12/29	0	18.15	0	0.00	18.24	0	2,188	0.00%
2022/12/26	0	18.10	0	0.00	18.03	0	2,185	0.00%
2022/12/23	1	18.00	0	0.00	18.14	1	2,209	0.05%
2022/12/22	0	18.25	20	18.27	18.25	-20	2,202	-0.91%
2022/12/21	5	17.68	0	0.00	17.69	5	2,190	0.23%
2022/12/19	15.1	18.05	15	18.41	18.09	0.1	2,196	0.00%
2022/12/16	5	17.90	2	18.23	18.08	3	2,188	0.14%
2022/12/15	1	18.00	0	0.00	18.03	1	2,184	0.05%
2022/12/13	8	18.22	0	0.00	18.23	8	2,167	0.37%
2022/12/12	1	18.20	0	0.00	18.20	1	2,175	0.05%
2022/12/09	2	18.52	0	0.00	18.47	2	2,165	0.09%
2022/12/08	3	17.72	5	18.03	18.00	-2	2,135	-0.09%
2022/12/07	2	18.17	0	0.00	18.37	2	2,116	0.09%
2022/12/06	0	17.89	0	0.00	17.95	0	2,079	0.00%
2022/12/05	0	0.00	1	17.70	17.93	-1	2,033	-0.05%
2022/12/02	0	17.20	0	0.00	17.12	0	2,000	0.00%
2022/12/01	0	0.00	1	17.47	17.32	-1	1,992	-0.05%
2022/11/30	0	0.00	1	16.79	16.78	-1	1,940	-0.05%
2022/11/29	1	16.47	6	16.08	16.52	-5	1,920	-0.26%
2022/11/28	7	15.45	5	15.65	15.58	2	1,885	0.11%
2022/11/25	5.5	15.94	0	0.00	15.93	5.5	1,858	0.29%
2022/11/24	0	0.00	4	16.27	16.16	-4	1,843	-0.22%
2022/11/23	2	16.15	2	16.15	16.22	0	1,837	0.00%
2022/11/22	2	16.24	5	16.41	16.13	-3	1,844	-0.16%
2022/11/18	0	0.00	5	17.02	16.84	-5	1,839	-0.27%
2022/11/17	1.1	16.33	0	0.00	16.50	1.1	1,834	0.06%
2022/11/16	0	16.76	0	0.00	16.71	0	1,824	0.00%
2022/11/15	0	0.00	1	16.77	16.89	-1	1,797	-0.06%
2022/11/14	0	0.00	3	16.25	16.05	-3	1,755	-0.17%
2022/11/11	0	0.00	0.1	15.40	15.50	-0.1	1,717	-0.01%
2022/11/10	1.1	14.89	0	0.00	14.69	1.1	1,687	0.06%
2022/11/08	0	0.00	50	15.62	15.45	-50	1,600	-3.12%
2022/11/03	3	14.45	0.1	14.36	14.38	2.9	1,534	0.19%
2022/11/02	3	14.30	3.1	14.27	14.75	-0.1	1,529	-0.01%
2022/11/01	10	14.06	6.1	13.99	14.09	3.9	1,499	0.26%
2022/10/31	2	13.74	0	0.00	13.76	2	1,487	0.13%
2022/10/28	3.9	13.92	0	0.00	13.75	3.9	1,470	0.27%
2022/10/27	0	0.00	0.2	14.61	14.42	-0.2	1,449	-0.01%
2022/10/26	20	14.24	5.2	14.28	14.27	14.9	1,469	1.01%
2022/10/25	3	13.90	0.1	14.14	14.07	2.9	1,457	0.20%
2022/10/24	2.3	14.33	0	0.00	14.27	2.3	1,391	0.16%
2022/10/20	20	15.10	0	0.00	15.27	20	1,296	1.54%
2022/10/19	0	0.00	20	15.92	15.80	-20	1,254	-1.59%
2022/10/17	1.1	15.43	0	0.00	15.57	1.1	1,253	0.09%
2022/10/14	1	15.70	1.1	15.81	16.13	-0.1	1,236	-0.01%
2022/10/13	20	15.77	0	0.00	15.68	20	1,227	1.63%
2022/09/26	0	0.00	1	17.32	17.30	-1	1,290	-0.08%
2022/09/22	1	17.30	0	0.00	17.27	1	1,331	0.08%
2022/09/20	0	0.00	3	17.95	17.91	-3	1,391	-0.22%
2022/09/19	0.1	18.05	0	0.00	17.75	0.1	1,523	0.01%
2022/09/16	3	18.06	0	0.00	18.10	3	1,550	0.19%
2022/09/15	0	0.00	6	18.14	18.14	-6	1,571	-0.38%
2022/09/14	6	18.03	0	0.00	18.06	6	1,590	0.38%
2022/09/13	0	18.47	0	0.00	18.48	0	1,608	0.00%
2022/09/05	0	0.00	0.2	18.23	18.15	-0.2	1,807	-0.01%
2022/09/02	1	18.51	0	0.00	18.35	1	1,841	0.05%
2022/08/31	1	18.68	0	0.00	18.92	1	1,985	0.05%
2022/08/24	2	17.59	0	0.00	17.65	2	2,126	0.09%
2022/08/17	0.1	17.96	5	18.03	18.03	-4.9	2,191	-0.22%
2022/08/15	0	0.00	15	18.19	18.25	-15	2,209	-0.68%
2022/08/12	0	0.00	15	18.20	18.20	-15	2,228	-0.67%
2022/08/10	0.3	18.00	0	0.00	17.57	0.3	2,208	0.01%
2022/08/05	0	0.00	6	18.34	18.30	-6	2,221	-0.27%
2022/08/02	0.1	17.72	0	0.00	17.74	0.1	2,309	0.00%
2022/08/01	1	18.02	0	0.00	18.22	1	2,286	0.04%
2022/07/29	1	18.38	0	0.00	18.29	1	2,316	0.04%
2022/07/27	1	18.92	0	0.00	18.91	1	2,328	0.04%
2022/07/18	0.1	18.90	0	0.00	19.20	0.1	2,582	0.00%
2022/07/14	0	0.00	4	19.32	19.26	-4	2,627	-0.15%
2022/07/13	0	0.00	5	19.29	19.29	-5	2,664	-0.19%
2022/07/12	1	19.19	4	19.37	19.32	-3	2,662	-0.11%
2022/07/11	0	19.68	0	0.00	19.62	0	2,629	0.00%
2022/07/04	0	0.00	1	20.33	20.28	-1	2,676	-0.04%
2022/07/01	1	19.98	0	0.00	19.97	1	2,696	0.04%
2022/06/28	0	20.47	0	0.00	20.47	0	2,721	0.00%
2022/06/27	0	0.00	1	20.74	20.78	-1	2,689	-0.04%
2022/06/24	0	20.25	1	20.20	20.26	-1	2,582	-0.04%
2022/06/21	0	0.00	0.1	19.79	19.79	-0.1	2,667	0.00%
2022/06/20	0	19.45	1.7	19.25	19.41	-1.7	2,754	-0.06%
2022/06/17	0.2	19.14	0	0.00	19.48	0.2	2,758	0.01%
2022/06/16	0	19.68	0	0.00	19.39	0	2,815	0.00%
2022/06/15	0	0.00	1.9	19.65	19.74	-1.9	2,864	-0.07%
2022/06/14	1	19.05	4	19.17	19.15	-3	3,031	-0.10%
2022/06/13	2	19.52	0	0.00	19.50	2	3,105	0.06%
2022/06/10	1	19.56	1	20.12	20.10	0	3,303	0.00%
2022/06/08	0	0.00	3	19.55	19.85	-3	3,471	-0.09%
2022/06/07	3	19.39	2.1	19.22	19.17	0.9	3,449	0.03%
2022/06/06	0	0.00	3	18.73	18.83	-3	3,522	-0.09%
2022/06/02	0	0.00	1	18.52	18.40	-1	3,581	-0.03%
2022/06/01	1	18.49	1	18.70	18.52	0	3,667	0.00%
2022/05/31	2	18.37	1	18.48	18.50	1	3,794	0.03%
2022/05/30	1	17.88	4	18.06	18.18	-3	3,862	-0.08%
2022/05/27	1	17.80	5	17.76	17.80	-4	3,867	-0.10%
2022/05/26	1	17.19	1	17.27	17.20	0	3,893	0.00%
2022/05/25	2	17.30	3	17.42	17.37	-1	3,902	-0.03%
2022/05/24	2	17.61	3	17.75	17.57	-1	4,041	-0.02%
2022/05/23	4	17.96	4	17.87	17.85	0	4,102	0.00%
2022/05/20	4	18.01	3	17.98	18.00	1	4,224	0.02%
2022/05/19	2	17.53	0	0.00	17.61	2	4,284	0.05%
2022/05/17	0.1	17.57	1	17.87	17.88	-0.9	4,298	-0.02%
2022/05/13	0	0.00	60	17.13	17.15	-60	4,301	-1.39%
2022/05/12	63.2	17.00	0	0.00	16.89	63.2	4,305	1.47%
2022/05/11	5	17.11	168	17.08	17.58	-163	4,334	-3.76%	大賣/鉅額交易
2022/05/09	3	17.35	0	0.00	17.24	3	4,384	0.07%
2022/05/06	121	17.80	0	0.00	17.72	121	4,413	2.74%	大買/鉅額交易
2022/05/05	44	18.65	68	18.87	18.65	-24	4,380	-0.55%
2022/05/04	65	18.56	1	18.91	18.47	64	4,374	1.46%
2022/05/03	24	18.55	26	18.91	18.98	-2	4,361	-0.05%
2022/04/29	0	18.15	0	0.00	18.51	0	4,310	0.00%
2022/04/28	1	17.32	0	0.00	17.34	1	4,295	0.02%
2022/04/22	1	17.01	0	0.00	17.37	1	4,291	0.02%
2022/04/21	1	17.55	0	0.00	17.55	1	4,285	0.02%
2022/04/20	0	18.16	0	0.00	18.19	0	4,268	0.00%
2022/04/18	0	18.36	0	0.00	18.36	0	4,292	0.00%
2022/04/15	0.1	18.42	0	0.00	18.46	0.1	4,314	0.00%
2022/04/08	0	18.76	0	0.00	18.84	0	4,497	0.00%
2022/04/07	2.1	18.98	2	19.10	18.98	0.1	4,504	0.00%
2022/04/01	1	18.66	1	18.77	18.77	0.1	4,517	0.00%
2022/03/30	0	0.00	16.3	19.28	19.29	-16.3	4,480	-0.36%
2022/03/29	0	0.00	2	19.00	19.01	-2	4,462	-0.04%
2022/03/28	0	0.00	6	18.69	18.82	-6	4,459	-0.13%
2022/03/25	7.2	18.70	0	0.00	18.52	7.2	4,455	0.16%
2022/03/24	3.1	19.34	5	19.43	19.32	-1.9	4,444	-0.04%
2022/03/23	1	19.51	7	19.44	19.50	-6	4,469	-0.13%
2022/03/22	1	18.10	1	18.16	18.52	0	4,441	0.00%
2022/03/21	1	18.50	3.3	18.72	18.19	-2.3	4,428	-0.05%
2022/03/18	6	17.96	1	18.26	18.01	5	4,375	0.11%
2022/03/17	13	18.11	24	18.25	18.43	-11	4,299	-0.26%
2022/03/16	10.1	15.40	0	0.00	15.92	10.1	4,106	0.25%
2022/03/15	6.2	15.23	5	15.38	15.13	1.2	4,005	0.03%
2022/03/14	3.2	16.68	0	0.00	16.48	3.2	3,794	0.08%
2022/03/11	7.8	17.34	0	0.00	17.20	7.8	3,689	0.21%
2022/03/10	0	18.45	0	0.00	18.20	0	3,631	0.00%
2022/03/09	8.9	18.05	0	0.00	17.66	8.9	3,667	0.24%
2022/03/08	2.3	18.31	0	0.00	18.30	2.3	3,563	0.07%
2022/03/07	30.1	18.60	21	18.55	18.73	9.1	3,485	0.26%
2022/03/04	6.3	19.23	0	0.00	19.20	6.3	3,446	0.18%
2022/03/03	12.4	19.91	0	0.00	19.91	12.4	3,322	0.37%
2022/03/02	0.2	20.15	0	0.00	20.14	0.2	3,258	0.01%
2022/03/01	1.1	20.10	0	0.00	20.10	1.1	3,227	0.03%
2022/02/25	1	20.24	0	0.00	20.09	1	3,208	0.03%
2022/02/24	5.2	20.15	0	0.00	20.01	5.2	3,202	0.16%
2022/02/22	5.1	20.71	0	0.00	20.66	5.1	3,004	0.17%
2022/02/21	5	21.33	0	0.00	21.32	5	2,880	0.17%
2022/02/18	0	21.93	1	21.95	21.94	-1	2,806	-0.03%
2022/02/17	0	0.00	3	21.87	21.90	-3	2,819	-0.11%
2022/02/14	1	21.70	0	0.00	21.73	1	2,774	0.04%
2022/02/11	0	22.14	0	0.00	22.06	0	2,764	0.00%
2022/02/10	12	22.06	3	22.03	22.12	9	2,706	0.33%
2022/02/09	0	0.00	7.3	21.79	21.84	-7.3	2,620	-0.28%
2022/02/08	2.1	21.26	0	0.00	21.15	2.1	2,589	0.08%
2022/02/07	0	21.56	0	0.00	21.55	0	2,545	0.00%
2022/01/26	2.2	21.42	0	0.00	21.33	2.2	2,538	0.09%
2022/01/25	23.1	21.43	14	21.57	21.53	9.1	2,522	0.36%
2022/01/24	2	21.90	0	0.00	21.89	2	2,521	0.08%
2022/01/21	6	22.14	1	22.21	22.11	5	2,502	0.20%
2022/01/20	0	0.00	2.2	22.00	22.05	-2.2	2,446	-0.09%
2022/01/19	2.2	21.51	0.1	21.54	21.42	2.1	2,433	0.09%
2022/01/18	2.1	21.60	2	21.68	21.62	0.1	2,426	0.00%
2022/01/17	0.1	21.67	0	0.00	21.62	0.1	2,407	0.00%
2022/01/14	1.6	21.66	0	0.00	21.68	1.6	2,401	0.07%
2022/01/13	0	0.00	43.9	22.33	22.13	-43.9	2,375	-1.85%
2022/01/12	0	0.00	6	21.77	21.99	-6	2,362	-0.25%
2022/01/11	0	0.00	1	21.42	21.42	-1	2,328	-0.04%
2022/01/10	1	21.34	81	21.31	21.30	-80	2,308	-3.47%
2022/01/07	2	20.70	0	0.00	20.99	2	2,294	0.09%
2022/01/06	15	20.36	3	20.36	20.41	12	2,229	0.54%
2022/01/05	25	20.69	0	0.00	20.60	25	2,143	1.17%
2022/01/04	1	21.25	0	0.00	21.19	1	2,066	0.05%
2021/12/30	15	20.75	0	0.00	20.74	15	2,070	0.73%
2021/12/29	17.1	20.83	0	0.00	20.78	17.1	2,050	0.83%
2021/12/28	11.2	21.00	0	0.00	21.07	11.2	2,015	0.56%
2021/12/27	0	21.29	0	0.00	21.27	0	1,997	0.00%
2021/12/24	0	21.40	1.1	21.34	21.22	-1	1,994	-0.05%
2021/12/23	1	21.29	5	21.28	21.26	-4	2,006	-0.20%
2021/12/22	0	0.00	2	21.25	21.15	-2	2,038	-0.10%
2021/12/21	5.1	20.71	2	20.77	20.85	3.1	2,037	0.15%
2021/12/20	11.3	21.00	0	0.00	20.98	11.3	2,024	0.56%
2021/12/17	12.1	21.36	0	0.00	21.20	12.1	1,973	0.61%
2021/12/16	12.2	21.51	0	0.00	21.49	12.2	1,914	0.64%
2021/12/15	1.1	21.99	0	0.00	21.95	1.1	1,853	0.06%
2021/12/14	3	22.07	0	0.00	22.02	3	1,850	0.16%
2021/12/13	0	22.60	0	0.00	22.51	0	1,871	0.00%
2021/12/10	0	22.59	0	0.00	22.53	0	1,879	0.00%
2021/12/09	4	22.65	1	22.61	22.67	3	1,871	0.16%
2021/12/08	2	22.40	0	0.00	22.30	2	1,886	0.11%
2021/12/07	1	21.97	0	0.00	22.12	1	1,864	0.05%
2021/12/06	3.1	21.69	0	0.00	21.63	3.1	1,836	0.17%
2021/12/03	6	22.32	0	0.00	22.34	6	1,745	0.35%
2021/12/02	2	22.59	0	0.00	22.65	2	1,690	0.12%
2021/11/30	3	22.75	1	22.66	22.66	2	1,675	0.12%
2021/11/29	2	23.02	0	0.00	23.00	2	1,633	0.12%
2021/11/26	6	23.42	0	0.00	23.26	6	1,636	0.37%
2021/11/24	2	23.52	0	0.00	23.56	2	1,633	0.12%
2021/11/23	5	23.72	23	23.71	23.70	-18	1,625	-1.11%
2021/11/19	2	24.06	0	0.00	24.07	2	1,634	0.12%
2021/11/18	1	24.63	2	24.64	24.65	-1	1,628	-0.06%
2021/11/17	0	0.00	1	25.16	25.17	-1	1,633	-0.06%
2021/11/15	0	0.00	1	24.94	24.76	-1	1,689	-0.06%
2021/11/12	0	24.71	1	24.78	24.67	-1	1,695	-0.06%
2021/11/11	0	0.00	5	23.99	24.18	-5	1,710	-0.29%
2021/11/10	3	23.59	0	0.00	23.66	3	1,727	0.17%
2021/11/09	1	23.79	0	0.00	23.81	1	1,734	0.06%
2021/11/08	3	23.86	2	23.83	23.87	1	1,724	0.06%
2021/11/05	0	24.26	0	0.00	24.23	0	1,712	0.00%
2021/11/04	0	24.30	0	0.00	24.37	0	1,721	0.00%
2021/11/02	0	24.48	1	24.60	24.19	-1	1,733	-0.06%
2021/11/01	4	24.10	1	24.40	24.13	3	1,739	0.17%
2021/10/29	0	24.58	3	24.54	24.55	-3	1,740	-0.17%
2021/10/27	1	24.64	0	0.00	24.67	1	1,793	0.06%
2021/10/26	0	25.45	0	0.00	25.31	0	1,817	0.00%
2021/10/22	0	0.00	1	25.55	25.52	-1	1,940	-0.05%
2021/10/20	0	0.00	1	25.50	25.44	-1	2,139	-0.05%
2021/10/19	0	0.00	2	24.89	24.87	-2	2,100	-0.10%
2021/10/15	0	24.48	2	24.47	24.46	-2	2,086	-0.09%
2021/10/14	0	24.50	0.4	24.52	24.48	-0.3	2,081	-0.02%
2021/10/12	1	24.32	3	24.24	24.24	-2	2,094	-0.10%
2021/10/08	0	23.82	1	23.95	23.72	-1	2,069	-0.05%
2021/10/07	0	0.00	1	23.18	23.16	-1	2,049	-0.05%
2021/10/06	0.1	22.50	0	0.00	22.55	0.1	2,056	0.00%
2021/10/05	1	22.56	0	0.00	22.54	1	2,057	0.05%
2021/10/04	1	22.77	0	0.00	22.84	1	2,072	0.05%
2021/10/01	0	23.08	0	0.00	23.02	0	2,111	0.00%
2021/09/30	1	23.05	0	0.00	23.14	1	2,129	0.05%
2021/09/29	0.2	23.20	0	0.00	23.16	0.2	2,126	0.01%
2021/09/28	0	0.00	1	23.61	23.65	-1	2,116	-0.05%
2021/09/22	5	23.03	0	0.00	23.17	5	2,068	0.24%
2021/09/17	0	23.60	2	23.78	23.79	-2	2,047	-0.10%
2021/09/16	4	23.45	0	0.00	23.42	4	2,040	0.20%
2021/09/15	2	24.04	0	0.00	23.89	2	1,992	0.10%
2021/09/14	1	24.36	2	24.54	24.49	-1	1,962	-0.05%
2021/09/13	3.1	24.37	0	0.00	24.35	3.1	1,951	0.16%
2021/09/10	0	24.94	0	0.00	25.04	0	1,909	0.00%
2021/09/09	1	24.94	0	0.00	24.86	1	1,906	0.05%
2021/09/08	0	0.00	2	25.62	25.55	-2	1,891	-0.11%
2021/09/07	1	25.42	0	0.00	25.48	1	1,875	0.05%
2021/09/03	0	25.04	0	0.00	24.88	0	1,858	0.00%
2021/09/02	0	25.20	0	0.00	25.08	0	1,844	0.00%
2021/09/01	0	0.00	2	24.86	24.85	-2	1,821	-0.11%
2021/08/30	1	24.07	4	23.95	24.08	-3	1,772	-0.17%
2021/08/27	25	24.33	0	0.00	24.29	25	1,766	1.42%
2021/08/26	0.3	24.33	6	24.49	24.21	-5.7	1,756	-0.32%
2021/08/25	0	0.00	3	24.90	24.50	-3	1,746	-0.17%
2021/08/24	0	0.00	2	23.72	23.88	-2	1,733	-0.12%
2021/08/23	1	22.99	0	0.00	23.26	1	1,727	0.06%
2021/08/20	2	22.74	0	0.00	22.77	2	1,712	0.12%
2021/08/18	1.1	23.95	0	0.00	24.04	1.1	1,682	0.07%
2021/08/17	2	24.08	0	0.00	23.89	2	1,673	0.12%
2021/08/13	1	24.96	0	0.00	24.96	1	1,627	0.06%
2021/08/12	1	25.50	0	0.00	25.45	1	1,620	0.06%
2021/08/11	0	0.00	1	25.60	25.62	-1	1,620	-0.06%
2021/08/10	0	0.00	16	25.22	25.36	-16	1,611	-0.99%
2021/08/09	0	0.00	11	25.10	25.09	-11	1,611	-0.68%
2021/08/06	0	0.00	1	25.05	25.06	-1	1,626	-0.06%
2021/08/05	1	25.26	0	0.00	25.25	1	1,629	0.06%
2021/08/04	0	25.55	9	25.11	25.49	-9	1,644	-0.55%
2021/08/03	0.1	25.21	5	25.20	25.24	-4.9	1,685	-0.29%
2021/08/02	0	25.28	6	25.16	25.37	-6	1,701	-0.35%
2021/07/30	2	24.99	0	0.00	24.82	2	1,696	0.12%
2021/07/29	0	0.00	3	25.17	25.64	-3	1,693	-0.18%
2021/07/28	11.1	23.92	0	0.00	23.70	11.1	1,658	0.67%
2021/07/27	5.2	24.74	11	24.63	24.49	-5.8	1,578	-0.37%
2021/07/26	2	26.20	0	0.00	26.07	2	1,490	0.13%
2021/07/21	2	27.34	0	0.00	27.29	2	1,403	0.14%
2021/07/19	1	27.77	0	0.00	27.77	1	1,417	0.07%
2021/07/16	0	0.00	1	28.23	28.39	-1	1,418	-0.07%
2021/07/15	0	0.00	25	28.15	28.42	-25	1,503	-1.66%
2021/07/14	0	0.00	5	28.07	28.14	-5	1,508	-0.33%
2021/07/13	0	0.00	57	28.15	28.06	-57	1,518	-3.75%
2021/07/12	1.1	27.61	15	27.65	27.59	-13.9	1,500	-0.93%
2021/07/09	6	27.38	0	0.00	27.52	6	1,505	0.40%
2021/07/08	13	27.75	0	0.00	27.60	13	1,473	0.88%
2021/07/07	6	28.14	22	28.13	28.06	-16	1,433	-1.12%
2021/07/06	5	28.30	0	0.00	28.33	5	1,479	0.34%
2021/07/05	2.1	28.61	0	0.00	28.44	2.1	1,480	0.14%
2021/07/02	1	28.91	20	28.96	28.91	-19	1,487	-1.28%
2021/06/30	0	0.00	6	29.59	29.57	-6	1,536	-0.39%
2021/06/29	0	0.00	1	29.73	29.45	-1	1,540	-0.06%
2021/06/28	0	0.00	2	29.60	29.60	-2	1,557	-0.13%
2021/06/25	0	0.00	5	29.16	29.48	-5	1,572	-0.32%
2021/06/23	0.1	28.80	0	0.00	28.92	0.1	1,661	0.01%
2021/06/18	1	28.84	0	0.00	28.82	1	1,812	0.06%
2021/06/16	3	28.60	0	0.00	28.53	3	1,847	0.16%
2021/06/15	3	28.72	0	0.00	28.71	3	1,858	0.16%
2021/06/11	0	0.00	13	28.90	28.90	-13	1,852	-0.70%
2021/06/09	0	29.00	2	28.95	28.95	-2	1,924	-0.10%
2021/06/08	4	29.00	0	0.00	28.90	4	1,952	0.20%
2021/06/04	1	29.07	0	0.00	29.23	1	2,022	0.05%
2021/06/02	0	0.00	1	29.67	29.70	-1	2,123	-0.05%
2021/06/01	3	29.49	0	0.00	29.50	3	2,172	0.14%
2021/05/31	3	29.05	0	0.00	29.06	3	2,224	0.13%
2021/05/28	1	29.10	0	0.00	29.16	1	2,235	0.04%
2021/05/27	10	29.20	0	0.00	29.03	10	2,283	0.44%
2021/05/26	0.1	29.20	2	29.19	29.15	-1.9	2,315	-0.08%
2021/05/21	0	0.00	6	28.90	28.81	-6	2,417	-0.25%
2021/05/20	2	28.55	0	0.00	28.55	2	2,426	0.08%
2021/05/19	0	0.00	15	28.56	28.58	-15	2,456	-0.61%
2021/05/17	1	27.95	3	27.99	27.97	-2	2,510	-0.08%
2021/05/14	1	27.60	0	0.00	27.52	1	2,529	0.04%
2021/05/13	7	27.99	0	0.00	27.85	7	2,511	0.28%
2021/05/12	0.1	28.00	0	0.00	28.20	0.1	2,518	0.00%
2021/05/11	0.2	27.89	0	0.00	27.95	0.2	2,516	0.01%
2021/05/10	2	28.86	4	28.73	28.75	-2	2,476	-0.08%
2021/05/07	1	29.15	0	0.00	29.12	1	2,440	0.04%
2021/05/05	1	29.46	2	29.31	29.30	-1	2,462	-0.04%
2021/05/04	0	0.00	5	29.50	29.50	-5	2,499	-0.20%
2021/05/03	0	0.00	100	29.67	29.52	-100	2,524	-3.96%
2021/04/28	0	0.00	6	30.15	30.10	-6	2,548	-0.24%
2021/04/26	0	0.00	1	30.34	30.30	-1	2,624	-0.04%
2021/04/23	0	0.00	3	30.25	30.23	-3	2,654	-0.11%
2021/04/22	0	0.00	3	29.83	29.85	-3	2,673	-0.11%
2021/04/21	11	29.83	0	0.00	29.72	11	2,705	0.41%
2021/04/20	2	30.19	0	0.00	30.22	2	2,628	0.08%
2021/04/19	0	0.00	181	30.23	30.36	-181	2,632	-6.88%	大賣/鉅額交易
2021/04/16	4	30.22	0	0.00	30.26	4	2,680	0.15%
2021/04/15	0	0.00	75	30.33	30.11	-75	2,700	-2.78%
2021/04/14	0	0.00	6	30.45	30.42	-6	2,707	-0.22%
2021/04/13	2	30.26	0	0.00	30.00	2	2,781	0.07%
2021/04/12	6	29.92	0	0.00	30.00	6	2,770	0.22%
2021/04/09	0	0.00	5	30.39	30.30	-5	2,727	-0.18%
2021/04/08	7	30.41	1	30.33	30.46	6	2,736	0.22%
2021/04/07	3	30.80	0	0.00	30.80	3	2,716	0.11%
2021/04/06	0	0.00	7	30.93	30.98	-7	2,757	-0.25%
2021/04/01	4	30.39	15	30.52	30.52	-11	2,800	-0.39%
2021/03/31	0	30.20	0	0.00	30.10	0	2,821	0.00%
2021/03/30	2	30.08	0	0.00	30.16	2	2,805	0.07%
2021/03/29	8	29.98	0	0.00	30.01	8	2,788	0.29%
2021/03/26	4.2	29.95	0	0.00	30.13	4.2	2,731	0.15%
2021/03/25	7	29.94	0	0.00	29.98	7	2,695	0.26%
2021/03/24	7.2	30.84	0	0.00	30.50	7.2	2,633	0.27%
2021/03/23	1	31.12	0	0.00	31.06	1	2,583	0.04%
2021/03/22	1	31.42	0	0.00	31.41	1	2,568	0.04%
2021/03/19	2.2	31.24	0	0.00	31.15	2.2	2,611	0.08%
2021/03/16	0.1	31.35	0	0.00	31.37	0.1	2,617	0.00%
2021/03/15	3.1	31.30	1.1	31.30	31.26	2	2,607	0.08%
2021/03/12	15	32.03	0	0.00	32.00	15	2,566	0.58%
2021/03/11	1.2	31.61	0	0.00	31.61	1.2	2,582	0.05%
2021/03/10	1	31.44	16	31.48	31.36	-15	2,555	-0.59%
2021/03/09	36	30.39	0	0.00	30.46	36	2,538	1.42%
2021/03/08	5	31.07	0	0.00	30.95	5	2,524	0.20%
2021/03/05	88.2	31.12	0	0.00	31.20	88.2	2,504	3.52%
2021/03/03	1	32.20	1	32.50	32.56	0	2,405	0.00%
2021/02/26	4.1	32.64	0	0.00	32.60	4.1	2,361	0.17%
2021/02/25	3	33.55	0	0.00	33.58	3	2,302	0.13%
2021/02/23	20	34.34	0	0.00	34.46	20	2,226	0.90%
2021/02/18	0	0.00	1	35.73	35.73	-1	2,199	-0.05%
2021/02/17	0.2	34.61	2	35.83	35.90	-1.8	2,192	-0.08%
2021/02/02	0	0.00	5	33.40	33.80	-5	2,288	-0.22%
2021/02/01	0	0.00	2	32.17	32.70	-2	2,278	-0.09%
2021/01/29	0	0.00	3.1	32.85	32.56	-3.1	2,277	-0.14%
2021/01/28	0.1	32.97	0.1	33.00	32.70	-0.1	2,282	0.00%
2021/01/27	1	33.70	1	33.72	33.80	0	2,283	0.00%
2021/01/26	0	0.00	293.1	34.27	34.01	-293.1	2,258	-12.98%	大賣/鉅額交易
2021/01/25	0	0.00	1.2	34.14	34.34	-1.2	2,215	-0.05%
2021/01/21	3	33.55	0.1	33.70	33.66	2.9	2,179	0.13%
2021/01/20	5	32.84	5.1	32.77	32.87	-0.1	2,162	0.00%
2021/01/19	100	31.90	3	32.08	32.14	97	2,134	4.54%
2021/01/18	1	31.14	1	31.43	31.48	0	2,084	0.00%
2021/01/15	0	0.00	1	31.39	31.18	-1	2,052	-0.05%
2021/01/14	10	31.10	17	31.05	31.05	-7	2,013	-0.35%
2021/01/12	2	30.58	8	30.52	30.55	-6	1,967	-0.31%
2021/01/11	0	0.00	5	30.94	30.98	-5	1,960	-0.26%
2021/01/08	36	29.90	6	30.10	30.09	30	1,910	1.57%
2021/01/07	96	29.96	0	0.00	29.95	96	1,892	5.07%
2021/01/06	1	30.15	12	30.26	30.40	-11	1,872	-0.59%
2021/01/05	9	29.77	0	0.00	29.80	9	1,795	0.50%
2020/12/31	11	29.72	0	0.00	29.45	11	1,779	0.62%
2020/12/30	50	29.22	1	29.27	29.35	49	1,751	2.80%
2020/12/29	3.2	28.86	0	0.00	28.80	3.2	1,729	0.19%
2020/12/28	21.3	28.98	10	28.93	28.99	11.3	1,650	0.68%
2020/12/25	2.1	29.20	0	0.00	29.21	2.1	1,602	0.13%
2020/12/22	1	29.70	0	0.00	29.60	1	1,577	0.06%
2020/12/18	1	29.86	0	0.00	29.74	1	1,574	0.06%
2020/12/16	1	29.32	0	0.00	29.31	1	1,562	0.06%
2020/12/15	3.1	29.19	0	0.00	29.16	3.1	1,557	0.20%
2020/12/14	1	29.65	0	0.00	29.67	1	1,506	0.07%
2020/12/11	2	29.69	0	0.00	29.75	2	1,483	0.13%
2020/12/10	0.1	29.59	0	0.00	29.60	0.1	1,461	0.01%
2020/12/08	4.1	29.69	0	0.00	29.69	4.1	1,426	0.29%
2020/12/07	2.1	29.77	1	30.10	29.77	1.1	1,409	0.08%
2020/12/04	2	30.00	0	0.00	30.04	2	1,395	0.14%
2020/12/03	2	29.92	0	0.00	29.95	2	1,391	0.14%
2020/12/02	2	29.99	0	0.00	29.96	2	1,377	0.15%
2020/12/01	6	30.25	0	0.00	30.28	6	1,363	0.44%
2020/11/23	4	30.53	0	0.00	30.54	4	1,326	0.30%
2020/11/19	0.1	29.94	0	0.00	29.91	0.1	1,364	0.01%
2020/11/18	0.1	30.00	0	0.00	30.10	0.1	1,368	0.00%
2020/11/17	6.1	30.23	0	30.25	30.17	6.1	1,344	0.45%
2020/11/16	2.2	30.31	1	30.31	30.30	1.2	1,351	0.09%
2020/11/13	1	29.95	0	0.00	30.00	1	1,325	0.08%
2020/11/12	30	29.65	5	29.60	29.50	25	1,288	1.94%
2020/11/11	139.5	30.13	3	30.03	29.96	136.5	1,234	11.05%	大買/鉅額交易
2020/11/10	11	31.17	0	0.00	31.11	11	1,168	0.94%
2020/11/09	12.2	31.56	0	0.00	31.65	12.2	1,136	1.07%
2020/11/06	0.2	31.00	0	0.00	30.96	0.2	1,145	0.02%
2020/11/05	1	30.80	1	30.72	30.83	0	1,136	0.00%
2020/11/04	6	29.61	2	29.73	29.83	4	1,126	0.36%
2020/11/03	0	0.00	4	30.27	30.27	-4	1,098	-0.36%
2020/11/02	0.3	30.10	0	0.00	29.86	0.3	1,096	0.02%
2020/10/30	61.1	30.00	0	0.00	30.06	61.1	1,096	5.57%
2020/10/27	1	29.23	0	0.00	29.23	1	1,059	0.09%
2020/10/26	0	0.00	2	29.57	29.48	-2	1,046	-0.19%
2020/10/23	20	29.50	1	29.49	29.42	19	1,052	1.81%
2020/10/21	0	29.57	0	0.00	29.53	0	1,045	0.00%
2020/10/20	0	0.00	1	29.27	29.26	-1	1,047	-0.10%
2020/10/19	0	0.00	2	29.46	29.38	-2	1,055	-0.19%
2020/10/14	0	0.00	1	29.25	29.15	-1	1,057	-0.09%
2020/10/13	1	29.17	0	0.00	29.04	1	1,062	0.09%
2020/10/08	0	0.00	1	28.28	28.28	-1	1,062	-0.09%
2020/09/23	0	0.00	5	27.60	27.64	-5	1,254	-0.40%
2020/09/22	2	27.67	1	27.67	27.59	1	1,255	0.08%
2020/09/18	21	27.99	0	0.00	28.05	21	1,265	1.66%
2020/09/17	1	27.97	0	0.00	28.01	1	1,301	0.08%
2020/09/11	11	27.56	0	0.00	27.71	11	1,402	0.78%
2020/09/09	21	27.81	0	0.00	27.65	21	1,423	1.48%
2020/09/08	0	0.00	9	28.49	28.40	-9	1,401	-0.64%
2020/09/07	1	28.59	0	0.00	28.52	1	1,404	0.07%
2020/09/04	69	28.63	1	28.68	28.70	68	1,450	4.69%
2020/09/02	1	29.60	300	29.50	29.65	-299	1,433	-20.86%	大賣/鉅額交易
2020/09/01	2	29.05	0	0.00	29.16	2	1,441	0.14%
2020/08/31	0	0.00	3	29.63	29.55	-3	1,443	-0.21%
2020/08/27	0	0.00	4	29.21	29.28	-4	1,488	-0.27%
2020/08/26	0	0.00	2	28.88	28.90	-2	1,474	-0.14%
2020/08/25	0	0.00	1	28.39	28.30	-1	1,454	-0.07%
2020/08/24	0	0.00	2	28.00	28.03	-2	1,443	-0.14%
2020/08/20	0	0.00	121	27.32	27.28	-121	1,425	-8.49%	大賣/鉅額交易
2020/08/17	1	27.25	0	0.00	27.42	1	1,456	0.07%
2020/08/12	11	26.95	0	0.00	26.95	11	1,541	0.71%
2020/08/11	7	27.17	2	27.24	27.21	5	1,520	0.33%
2020/08/07	1	27.77	0	0.00	27.64	1	1,519	0.07%
2020/08/05	0	0.00	1	27.80	27.98	-1	1,514	-0.07%
2020/08/04	1	27.55	0	0.00	27.62	1	1,509	0.07%
2020/07/30	2	27.31	0	0.00	27.31	2	1,494	0.13%
2020/07/27	1	26.85	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%
2020/07/23	41	27.39	0	0.00	27.44	41	1,524	2.69%
2020/07/22	0	0.00	2	27.80	27.83	-2	1,511	-0.13%
2020/07/21	2	27.53	0	0.00	27.48	2	1,514	0.13%
2020/07/17	1	26.91	0	0.00	26.73	1	1,490	0.07%
2020/07/15	2	27.58	0	0.00	27.37	2	1,487	0.13%
2020/07/14	1	27.68	0	0.00	27.43	1	1,503	0.07%
2020/07/13	1	28.18	2	28.03	28.19	-1	1,498	-0.07%
2020/07/10	1	28.30	0	0.00	28.17	1	1,493	0.07%
2020/07/08	1	26.88	0	0.00	27.10	1	1,443	0.07%
2020/07/07	0	0.00	3	26.90	26.94	-3	1,411	-0.21%
2020/07/06	0	0.00	3	26.33	26.45	-3	1,389	-0.22%
2020/07/03	0	0.00	1	25.83	25.86	-1	1,371	-0.07%
2020/07/02	106	25.30	0	0.00	25.31	106	1,355	7.82%	大買/鉅額交易
2020/06/24	0	0.00	5	25.40	25.60	-5	1,352	-0.37%
2020/06/23	0	0.00	3	25.10	25.20	-3	1,328	-0.23%
2020/06/22	1	24.83	0	0.00	24.82	1	1,289	0.08%
2020/06/18	0	0.00	10	24.53	24.58	-10	1,289	-0.78%
2020/06/12	10	23.93	0	0.00	24.02	10	1,318	0.76%
2020/06/08	1	24.42	1	24.47	24.25	0	1,370	0.00%
2020/06/04	0	0.00	11	24.31	24.25	-11	1,424	-0.77%
2020/06/03	0	0.00	2	24.01	24.10	-2	1,438	-0.14%
2020/05/29	1	22.83	0	0.00	22.80	1	1,395	0.07%
2020/05/26	0	0.00	1	22.97	22.98	-1	1,430	-0.07%
2020/05/25	10	22.68	0	0.00	22.68	10	1,462	0.68%
2020/05/20	0	0.00	1	23.80	23.83	-1	1,497	-0.07%
2020/05/19	0	0.00	6	23.58	23.56	-6	1,468	-0.41%
2020/05/18	1	22.90	4	23.00	23.00	-3	1,442	-0.21%
2020/05/05	1	22.39	0	0.00	22.43	1	1,548	0.06%
2020/05/04	2	22.43	0	0.00	22.43	2	1,597	0.13%
2020/04/23	0	0.00	20	23.00	22.96	-20	1,715	-1.17%
2020/04/21	2	22.74	0	0.00	22.70	2	1,775	0.11%
2020/04/15	3	22.87	0	0.00	22.81	3	1,815	0.17%
2020/04/10	11	22.63	0	0.00	22.60	11	1,802	0.61%
2020/03/31	0	0.00	2	21.99	21.93	-2	1,843	-0.11%
2020/03/30	2	21.39	0	0.00	21.75	2	1,846	0.11%
2020/03/27	0	0.00	6	22.23	22.15	-6	1,836	-0.33%
2020/03/23	1	20.18	0	0.00	20.19	1	1,806	0.06%
2020/03/20	5	20.91	20	20.82	20.85	-15	1,823	-0.82%
2020/03/19	41	19.71	0	0.00	19.88	41	1,809	2.27%
2020/03/18	60	21.33	0	0.00	21.12	60	1,811	3.31%
2020/03/17	2	20.90	0	0.00	20.90	2	1,833	0.11%
2020/03/13	2	21.43	3	21.76	21.85	-1	1,769	-0.06%
2020/03/12	3	22.55	10	22.45	22.54	-7	1,735	-0.40%
2020/03/11	10	23.51	0	0.00	23.18	10	1,706	0.59%
2020/03/09	1	23.43	0	0.00	23.35	1	1,630	0.06%
2020/03/04	2	23.86	0	0.00	23.90	2	1,588	0.13%
2020/02/27	25	24.16	1	24.34	24.06	24	1,602	1.50%
2020/02/26	4	24.29	0	0.00	24.35	4	1,597	0.25%
2020/02/25	30	24.37	0	0.00	24.37	30	1,562	1.92%
2020/02/24	1	24.93	0	0.00	24.64	1	1,564	0.06%
2020/02/20	2	25.12	0	0.00	25.17	2	1,521	0.13%
2020/02/19	1	25.14	0	0.00	25.18	1	1,516	0.07%
2020/02/18	1	24.98	3	25.02	25.00	-2	1,519	-0.13%
2020/02/17	1	25.08	0	0.00	25.20	1	1,520	0.07%
2020/02/05	0	0.00	1	24.61	24.56	-1	1,600	-0.06%
2020/02/03	1	23.40	0	0.00	23.44	1	1,536	0.07%
2020/01/31	2	23.69	0	0.00	23.68	2	1,507	0.13%
2020/01/30	27	23.70	0	0.00	23.62	27	1,488	1.81%
2020/01/16	1	25.51	0	0.00	25.46	1	1,419	0.07%
2020/01/15	1	25.56	0	0.00	25.48	1	1,451	0.07%
2020/01/14	3	25.75	0	0.00	25.82	3	1,411	0.21%
2020/01/13	1	25.57	0	0.00	25.52	1	1,379	0.07%
2020/01/10	0	0.00	1	25.13	25.15	-1	1,358	-0.07%
2020/01/09	2	24.86	0	0.00	24.89	2	1,357	0.15%
2020/01/08	0	0.00	40	24.70	24.63	-40	1,366	-2.93%
2020/01/07	1	24.73	1	24.79	24.77	0	1,359	0.00%
2020/01/06	0	0.00	2	24.74	24.71	-2	1,373	-0.15%
2020/01/03	0	0.00	2	24.83	24.81	-2	1,459	-0.14%
2020/01/02	0	0.00	1	24.43	24.49	-1	1,439	-0.07%
2019/12/30	0	0.00	1	24.63	24.62	-1	1,450	-0.07%
2019/12/26	2	24.41	0	0.00	24.30	2	1,544	0.13%
2019/12/20	0	0.00	1	24.15	24.14	-1	1,625	-0.06%
2019/12/19	0	0.00	1	24.08	24.08	-1	1,634	-0.06%
2019/12/18	0	0.00	1	24.03	24.05	-1	1,632	-0.06%
2019/12/17	0	0.00	3	23.71	23.92	-3	1,617	-0.19%
2019/12/13	0	0.00	1	23.44	23.53	-1	1,583	-0.06%
2019/12/09	0	0.00	5	23.10	23.00	-5	1,531	-0.33%
2019/12/06	0	0.00	8	22.95	22.95	-8	1,521	-0.53%
2019/12/04	1	22.72	0	0.00	22.70	1	1,526	0.07%
2019/12/03	1	22.91	0	0.00	22.84	1	1,530	0.07%
2019/12/02	1	22.95	12	22.96	22.94	-11	1,526	-0.72%
2019/11/29	7	22.95	0	0.00	22.98	7	1,526	0.46%
2019/11/25	0	0.00	4	23.00	22.97	-4	1,467	-0.27%
2019/11/21	2	22.67	0	0.00	22.65	2	1,473	0.14%
2019/11/20	2	22.96	0	0.00	22.97	2	1,443	0.14%
2019/11/19	0	0.00	1	22.99	22.97	-1	1,441	-0.07%
2019/11/18	1	22.80	0	0.00	22.80	1	1,429	0.07%
2019/11/15	5	22.68	0	0.00	22.72	5	1,432	0.35%
2019/11/14	7	22.71	0	0.00	22.73	7	1,421	0.49%
2019/11/11	6	23.02	0	0.00	22.98	6	1,389	0.43%
2019/11/08	5	23.32	0	0.00	23.32	5	1,364	0.37%
2019/11/06	5	22.98	0	0.00	23.00	5	1,307	0.38%
2019/11/05	1	23.00	0	0.00	23.04	1	1,289	0.08%
2019/11/01	0	0.00	7	22.42	22.45	-7	1,275	-0.55%
2019/10/30	10	22.35	0	0.00	22.34	10	1,274	0.78%
2019/10/29	0	0.00	5	22.43	22.40	-5	1,261	-0.40%
2019/10/28	1	22.26	0	0.00	22.29	1	1,264	0.08%
2019/10/24	2	22.13	0	0.00	22.07	2	1,270	0.16%
2019/10/23	23	22.16	0	0.00	22.09	23	1,245	1.85%
2019/10/22	1	22.28	0	0.00	22.27	1	1,188	0.08%
2019/10/21	3	22.28	0	0.00	22.27	3	1,179	0.25%
2019/10/18	0	0.00	2	22.56	22.51	-2	1,161	-0.17%
2019/10/16	2	22.40	0	0.00	22.42	2	1,136	0.18%
2019/10/14	1	22.13	0	0.00	22.18	1	1,100	0.09%
2019/10/09	3	21.69	0	0.00	21.67	3	1,090	0.28%
2019/10/07	3	21.95	0	0.00	21.99	3	1,014	0.30%
2019/10/04	3	22.01	0	0.00	22.04	3	993	0.30%
2019/10/03	9	21.93	0	0.00	21.87	9	968	0.93%
2019/10/02	8	22.14	0	0.00	22.11	8	872	0.92%
2019/09/27	7	22.26	0	0.00	22.26	7	818	0.86%
2019/09/24	9	22.48	0	0.00	22.43	9	720	1.25%
2019/09/17	0	0.00	1	22.73	22.65	-1	709	-0.14%
2019/09/12	3	22.85	0	0.00	22.86	3	687	0.44%
2019/09/11	17	22.62	0	0.00	22.75	17	674	2.52%
2019/09/10	1	22.64	0	0.00	22.70	1	667	0.15%
2019/09/05	1	22.54	0	0.00	22.69	1	669	0.15%
2019/08/30	1	22.26	0	0.00	22.24	1	656	0.15%
2019/08/27	54	21.96	0	0.00	21.93	54	641	8.42%
2019/08/15	2	21.72	0	0.00	21.73	2	585	0.34%
2019/08/06	2	21.59	0	0.00	21.72	2	521	0.38%
2019/08/05	2	22.18	0	0.00	22.14	2	501	0.40%
2019/08/02	1	22.66	0	0.00	22.63	1	491	0.20%
2019/08/01	1	23.07	0	0.00	23.10	1	481	0.21%
2019/07/17	1	23.20	0	0.00	23.22	1	476	0.21%
2019/07/15	8	22.95	0	0.00	23.03	8	475	1.68%
2019/07/12	82	23.00	0	0.00	23.01	82	464	17.64%
2019/06/11	5	22.16	0	0.00	22.38	5	480	1.04%
2019/06/10	5	21.94	0	0.00	22.01	5	475	1.05%
2019/06/04	2	21.61	0	0.00	21.56	2	474	0.42%
2019/05/28	1	21.84	0	0.00	21.84	1	470	0.21%
2019/05/27	2	21.67	0	0.00	21.64	2	480	0.42%
2019/05/24	1	21.90	0	0.00	21.87	1	484	0.21%
2019/05/23	2	22.04	0	0.00	21.95	2	484	0.41%
2019/05/22	1	22.47	0	0.00	22.37	1	479	0.21%
2019/05/20	3	22.75	0	0.00	22.57	3	482	0.62%
2019/05/14	1	22.91	0	0.00	22.92	1	488	0.20%
2019/05/13	0	0.00	1	23.20	23.18	-1	490	-0.20%
2019/05/10	41	23.50	0	0.00	23.45	41	492	8.32%
2019/04/24	0	0.00	1	24.56	24.62	-1	536	-0.19%
2019/04/23	0	0.00	1	24.72	24.67	-1	541	-0.18%
2019/04/15	5	25.00	0	0.00	24.85	5	567	0.88%
2019/04/08	1	24.51	0	0.00	24.42	1	598	0.17%
2019/04/03	0	0.00	1	24.25	24.35	-1	604	-0.17%
2019/03/26	1	23.33	0	0.00	23.32	1	586	0.17%
2019/03/21	0	0.00	1	24.06	24.04	-1	578	-0.17%
2019/03/19	1	23.93	0	0.00	24.00	1	576	0.17%
2019/03/11	0	0.00	3	22.97	23.01	-3	667	-0.45%
2019/03/08	1	22.93	1	22.93	22.97	0	676	0.00%
2019/03/05	0	0.00	1	23.63	23.63	-1	694	-0.14%
2019/03/04	1	23.60	0	0.00	23.63	1	702	0.14%
2019/02/20	1	22.74	0	0.00	22.67	1	693	0.14%
2019/02/18	3	22.54	0	0.00	22.55	3	704	0.43%
2019/02/14	1	22.77	0	0.00	22.72	1	720	0.14%
2019/01/28	0	0.00	1	22.25	22.30	-1	822	-0.12%
2019/01/14	0	0.00	1	21.23	21.18	-1	900	-0.11%
2019/01/10	0	0.00	1	21.16	21.27	-1	907	-0.11%
2019/01/08	1	20.55	0	0.00	20.62	1	916	0.11%
2019/01/07	1	20.47	0	0.00	20.49	1	925	0.11%
2019/01/03	1	20.23	0	0.00	20.03	1	937	0.11%
2018/12/19	1	20.60	0	0.00	20.50	1	1,036	0.10%
2018/12/05	0	0.00	1	22.07	22.02	-1	1,172	-0.09%
2018/11/20	1	20.77	0	0.00	20.80	1	1,329	0.08%