中信中國50 (00752)-永豐金-松山券商分點個股進出

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
18.10
漲跌
▲0.43
漲幅
+2.43%
成交量
6,567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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	0	0.00	2	18.01	18.10	-2	5,563	-0.04%
2024/04/25	0	0.00	2	17.85	17.67	-2	5,535	-0.04%
2024/04/15	3	16.72	3	16.70	16.76	0	4,827	0.00%
2024/04/11	0	0.00	2	17.16	17.20	-2	4,657	-0.04%
2024/04/10	0	0.00	4	17.09	17.13	-4	4,558	-0.09%
2024/04/09	0	0.00	100	16.74	16.76	-100	4,435	-2.25%
2024/04/03	2	16.75	0	0.00	16.69	2	4,426	0.05%
2024/04/02	0	0.00	3	16.90	16.84	-3	4,448	-0.07%
2024/04/01	1	16.65	4	16.65	16.69	-3	4,478	-0.07%
2024/03/28	0	0.00	2	16.54	16.57	-2	4,492	-0.04%
2024/03/27	0	0.00	2	16.40	16.34	-2	4,569	-0.04%
2024/03/22	6	16.38	3	16.57	16.26	3	4,553	0.07%
2024/03/21	0	0.00	2	16.65	16.66	-2	4,498	-0.04%
2024/03/20	2	16.27	4	16.42	16.40	-2	4,502	-0.04%
2024/03/18	0	0.00	4	16.44	16.47	-4	4,485	-0.09%
2024/03/15	4	16.26	0	0.00	16.15	4	4,435	0.09%
2024/03/14	0	0.00	6	16.57	16.48	-6	4,422	-0.14%
2024/03/13	1	16.50	30	16.58	16.61	-29	4,370	-0.66%
2024/03/12	0	0.00	2	16.46	16.46	-2	4,323	-0.05%
2024/03/11	0	0.00	4	15.94	15.99	-4	4,020	-0.10%
2024/03/07	4	15.85	0	0.00	15.75	4	3,886	0.10%
2024/03/06	0	0.00	14	15.72	15.92	-14	3,840	-0.36%
2024/03/05	34	15.64	0	0.00	15.59	34	3,829	0.89%
2024/03/04	4	15.99	10	15.97	15.99	-6	3,725	-0.16%
2024/03/01	27	16.09	2	16.13	16.08	25	3,629	0.69%
2024/02/27	3	16.16	0	0.00	16.22	3	3,580	0.08%
2024/02/26	2	16.25	2	16.36	16.28	0	3,560	0.00%
2024/02/23	0	0.00	4	16.38	16.36	-4	3,538	-0.11%
2024/02/22	2	16.05	0	0.00	16.18	2	3,515	0.06%
2024/02/21	0	0.00	26	16.07	16.26	-26	3,484	-0.75%
2024/02/20	2	15.63	0	0.00	15.68	2	3,417	0.06%
2024/02/19	2	15.91	40	15.73	15.74	-38	3,412	-1.11%
2024/02/16	0	0.00	8	15.75	15.87	-8	3,372	-0.24%
2024/02/15	101	15.55	0	0.00	15.53	101	3,297	3.06%	大買/鉅額交易
2024/02/05	20	15.04	0	0.00	15.15	20	3,196	0.63%
2024/02/02	53	15.28	0	0.00	15.04	53	3,154	1.68%
2024/02/01	0	0.00	2	15.25	15.17	-2	3,120	-0.06%
2024/01/31	2	14.91	0	0.00	14.92	2	3,056	0.07%
2024/01/30	23	15.16	20	15.26	15.18	3	2,980	0.10%
2024/01/29	52	15.67	0	0.00	15.54	52	2,914	1.78%
2024/01/26	21	15.77	0	0.00	15.70	21	2,864	0.73%
2024/01/25	43	15.80	4	15.79	15.93	39	2,783	1.40%
2024/01/24	2	15.15	2	15.35	15.18	0	2,681	0.00%
2024/01/23	55	14.70	2	14.98	15.00	53	2,548	2.08%
2024/01/22	2	14.70	0	0.00	14.60	2	2,453	0.08%
2024/01/17	2	15.25	0	0.00	15.16	2	2,346	0.09%
2024/01/12	2	15.82	67	15.86	15.91	-65	2,261	-2.87%
2024/01/11	0	0.00	4	15.95	15.99	-4	2,271	-0.18%
2024/01/10	6	15.65	0	0.00	15.65	6	2,254	0.27%
2024/01/09	0	0.00	5	15.78	15.74	-5	2,251	-0.22%
2024/01/08	6	15.93	2	15.76	15.75	4	2,228	0.18%
2024/01/05	0	0.00	2	16.21	16.19	-2	2,165	-0.09%
2024/01/04	0	0.00	2	16.38	16.26	-2	2,186	-0.09%
2024/01/02	10	16.25	0	0.00	16.24	10	2,194	0.46%
2023/12/29	0	0.00	2	16.38	16.29	-2	2,189	-0.09%
2023/12/28	0	0.00	6	16.12	16.22	-6	2,167	-0.28%
2023/12/22	4	16.23	7	16.53	15.96	-3	2,095	-0.14%
2023/12/21	11	16.44	0	0.00	16.51	11	1,992	0.55%
2023/12/20	0	0.00	1	16.66	16.63	-1	1,978	-0.05%
2023/12/19	2	16.43	0	0.00	16.50	2	1,991	0.10%
2023/12/15	60	16.56	10	16.61	16.61	50	2,029	2.46%
2023/12/14	2	16.25	0	0.00	16.28	2	2,008	0.10%
2023/12/13	2	16.36	0	0.00	16.36	2	2,008	0.10%
2023/12/12	0	0.00	4	16.40	16.38	-4	2,019	-0.20%
2023/12/11	3	16.02	0	0.00	16.07	3	2,042	0.15%
2023/12/08	2	16.20	0	0.00	16.34	2	2,005	0.10%
2023/12/07	2	16.41	0	0.00	16.41	2	1,981	0.10%
2023/12/05	2	16.56	0	0.00	16.48	2	1,966	0.10%
2023/12/04	4	16.84	0	0.00	16.80	4	1,910	0.21%
2023/12/01	0	0.00	2	17.12	17.03	-2	1,863	-0.11%
2023/11/30	7	16.93	0	0.00	16.99	7	1,897	0.37%
2023/11/29	4	17.07	0	0.00	16.98	4	1,935	0.21%
2023/11/22	2	17.63	0	0.00	17.63	2	1,922	0.10%
2023/11/21	0	0.00	4	17.87	17.79	-4	1,922	-0.21%
2023/11/20	0	0.00	2	17.68	17.67	-2	1,934	-0.10%
2023/11/17	6	17.54	0	0.00	17.43	6	1,903	0.32%
2023/11/16	4	17.96	102	18.21	17.88	-98	1,861	-5.26%	大賣/
2023/11/15	0	0.00	2	17.95	17.90	-2	1,869	-0.11%
2023/11/03	100	17.54	0	0.00	17.56	100	2,144	4.66%
2023/10/20	0	0.00	60	17.25	17.23	-60	3,021	-1.99%
2023/10/13	4	18.02	0	0.00	18.02	4	3,104	0.13%
2023/10/12	60	18.34	2	18.40	18.42	58	3,100	1.87%
2023/10/11	0	0.00	1	18.15	18.09	-1	3,143	-0.03%
2023/10/03	1	17.61	0	0.00	17.54	1	3,226	0.03%
2023/09/28	1	17.68	0	0.00	17.67	1	3,270	0.03%
2023/09/26	6	17.80	0	0.00	17.79	6	3,311	0.18%
2023/09/19	2	18.09	0	0.00	18.10	2	3,361	0.06%
2023/09/18	1	18.19	0	0.00	18.18	1	3,418	0.03%
2023/09/15	0	0.00	2	18.50	18.43	-2	3,440	-0.06%
2023/09/14	1	18.19	0	0.00	18.19	1	3,462	0.03%
2023/09/13	1	18.24	0	0.00	18.29	1	3,492	0.03%
2023/09/08	1	18.26	0	0.00	18.29	1	3,736	0.03%
2023/09/06	12	18.63	0	0.00	18.59	12	3,781	0.32%
2023/09/05	1	18.79	0	0.00	18.83	1	3,778	0.03%
2023/09/04	0	0.00	4	18.90	18.95	-4	3,807	-0.11%
2023/08/31	2	18.48	0	0.00	18.41	2	3,870	0.05%
2023/08/30	20	18.70	0	0.00	18.51	20	3,898	0.51%
2023/08/29	0	0.00	4	18.44	18.52	-4	3,906	-0.10%
2023/08/28	7	18.27	2	18.57	18.13	5	3,912	0.13%
2023/08/24	0	0.00	2	18.16	18.23	-2	3,991	-0.05%
2023/08/21	1	17.71	0	0.00	17.65	1	4,127	0.02%
2023/08/15	0	0.00	120	18.75	18.60	-120	4,177	-2.87%	大賣/鉅額交易
2023/08/14	1	18.67	50	18.66	18.60	-49	4,207	-1.16%
2023/08/08	18	19.38	0	0.00	19.37	18	4,025	0.45%
2023/08/07	1	19.52	0	0.00	19.61	1	4,046	0.02%
2023/08/04	12	19.75	0	0.00	19.81	12	3,998	0.30%
2023/08/02	11	19.74	0	0.00	19.56	11	3,921	0.28%
2023/08/01	43	20.21	0	0.00	20.02	43	3,863	1.11%
2023/07/31	0	0.00	16	19.95	20.11	-16	3,755	-0.43%
2023/07/28	0	0.00	16	19.26	19.49	-16	3,596	-0.44%
2023/07/27	0	0.00	2.2	19.06	19.06	-2.2	3,585	-0.06%
2023/07/26	0	0.00	3	18.79	18.69	-3	3,526	-0.09%
2023/07/25	0	0.00	12	18.69	18.66	-12	3,474	-0.35%
2023/07/20	0	0.00	2	18.30	18.24	-2	3,455	-0.06%
2023/07/19	12	18.17	0	0.00	18.02	12	3,432	0.35%
2023/07/18	1	18.23	0	0.00	18.25	1	3,473	0.03%
2023/07/17	2	18.42	0	0.00	18.40	2	3,467	0.06%
2023/07/14	120	18.69	10	18.80	18.70	110	3,492	3.15%	大買/鉅額交易
2023/07/13	0	0.00	1	18.63	18.60	-1	3,459	-0.03%
2023/07/12	0	0.00	11	18.30	18.25	-11	3,408	-0.32%
2023/07/06	12	17.81	0	0.00	17.77	12	3,572	0.34%
2023/07/05	8	18.11	0	0.00	18.12	8	3,570	0.22%
2023/07/04	0	0.00	11	18.39	18.35	-11	3,602	-0.31%
2023/07/03	0	0.00	6	18.15	18.12	-6	3,598	-0.17%
2023/06/29	1	17.84	0	0.00	17.85	1	3,653	0.03%
2023/06/27	0	0.00	1	18.05	18.01	-1	3,689	-0.03%
2023/06/26	10	17.73	0	0.00	17.83	10	3,696	0.27%
2023/06/21	4	18.14	0	0.00	18.05	4	3,658	0.11%
2023/06/19	1	18.61	0	0.00	18.69	1	3,648	0.03%
2023/06/16	0	0.00	67	18.82	18.90	-67	3,640	-1.84%
2023/06/15	0	0.00	12	18.51	18.55	-12	3,606	-0.33%
2023/06/14	0	0.00	1	18.28	18.26	-1	3,518	-0.03%
2023/06/13	0	0.00	1	18.12	18.12	-1	3,460	-0.03%
2023/06/09	0	0.00	12	18.00	18.00	-12	3,465	-0.35%
2023/06/07	0	0.00	4	17.91	17.89	-4	3,485	-0.11%
2023/06/06	0	0.00	2	17.66	17.71	-2	3,422	-0.06%
2023/06/05	0	0.00	10	17.50	17.36	-10	3,402	-0.29%
2023/06/02	1	17.30	4	17.20	17.30	-3	3,409	-0.09%
2023/05/31	3	16.50	0	0.00	16.48	3	3,389	0.09%
2023/05/30	11	16.84	0	0.00	16.70	11	3,363	0.33%
2023/05/29	1	16.98	0	0.00	16.96	1	3,343	0.03%
2023/05/26	2	17.00	0	0.00	17.08	2	3,331	0.06%
2023/05/25	19	17.39	65	17.27	17.09	-46	3,318	-1.39%
2023/05/24	3	17.69	0	0.00	17.68	3	3,300	0.09%
2023/05/23	0	0.00	1	18.08	17.98	-1	3,295	-0.03%
2023/05/22	1	17.77	0	0.00	18.01	1	3,294	0.03%
2023/05/19	2	17.93	0	0.00	17.88	2	3,283	0.06%
2023/05/18	1	18.14	0	0.00	18.21	1	3,242	0.03%
2023/05/17	0	0.00	0.4	18.35	18.26	-0.4	3,240	-0.01%
2023/05/16	0	0.00	2	18.40	18.37	-2	3,269	-0.06%
2023/05/12	0	0.00	12	18.06	17.99	-12	3,274	-0.37%
2023/05/10	3	17.84	0	0.00	17.85	3	3,221	0.09%
2023/05/09	1	18.19	0	0.00	18.19	1	3,192	0.03%
2023/05/05	0	0.00	1	18.16	18.14	-1	3,253	-0.03%
2023/05/04	0	0.00	1	17.96	17.94	-1	3,242	-0.03%
2023/05/03	1	17.81	0	0.00	17.70	1	3,245	0.03%
2023/04/28	0	0.00	1	18.22	18.14	-1	3,194	-0.03%
2023/04/27	5	17.92	0	0.00	17.88	5	3,188	0.16%
2023/04/25	1	17.88	0	0.00	17.77	1	3,189	0.03%
2023/04/24	3	18.30	0	0.00	18.15	3	3,162	0.09%
2023/04/19	1	18.79	0	0.00	18.86	1	3,130	0.03%
2023/04/18	0	0.00	1	18.96	18.96	-1	3,155	-0.03%
2023/04/17	0	0.00	1	18.80	18.81	-1	3,161	-0.03%
2023/04/14	0	0.00	1	18.69	18.68	-1	3,191	-0.03%
2023/04/13	1	18.38	0	0.00	18.53	1	3,164	0.03%
2023/04/12	1	18.76	0	0.00	18.75	1	3,085	0.03%
2023/04/11	4	19.03	1	19.32	18.95	3	3,016	0.10%
2023/04/10	0	0.00	4	19.19	19.20	-4	2,948	-0.13%
2023/04/06	3	18.79	1	18.98	18.90	2	2,871	0.07%
2023/03/31	0	0.00	42	19.31	19.21	-42	2,825	-1.49%
2023/03/30	1	18.77	0	0.00	18.99	1	2,788	0.04%
2023/03/29	1	18.80	4	18.94	18.85	-3	2,742	-0.11%
2023/03/27	3	18.26	5	18.35	18.34	-2	2,668	-0.07%
2023/03/24	0	0.00	1	18.60	18.61	-1	2,650	-0.04%
2023/03/23	1	18.14	0	0.00	18.36	1	2,617	0.04%
2023/03/22	0	0.00	4	18.18	18.13	-4	2,581	-0.15%
2023/03/21	1	17.75	0	0.00	17.82	1	2,544	0.04%
2023/03/20	8	17.81	0	0.00	17.76	8	2,488	0.32%
2023/03/17	1	18.20	1	18.24	18.16	0	2,445	0.00%
2023/03/15	0	0.00	2	18.11	18.04	-2	2,447	-0.08%
2023/03/14	2	17.84	0	0.00	17.81	2	2,464	0.08%
2023/03/13	0	0.00	1	18.25	18.16	-1	2,445	-0.04%
2023/03/10	11	18.00	8	18.02	17.91	3	2,413	0.12%
2023/03/08	12	18.74	0	0.00	18.60	12	2,382	0.50%
2023/03/07	0	0.00	1	19.43	19.22	-1	2,349	-0.04%
2023/03/06	1	19.07	0	0.00	19.17	1	2,343	0.04%
2023/03/03	2	19.16	1	19.30	19.22	1	2,339	0.04%
2023/03/02	1	18.87	0	0.00	19.02	1	2,316	0.04%
2023/03/01	11	18.30	3	18.87	18.97	8	2,299	0.35%
2023/02/24	33	18.71	0	0.00	18.63	33	2,279	1.45%
2023/02/23	6	18.91	2	19.12	18.96	4	2,236	0.18%
2023/02/22	116	18.98	0	0.00	19.00	116	2,228	5.20%	大買/鉅額交易
2023/02/21	4	19.36	0	0.00	19.30	4	2,159	0.19%
2023/02/20	3	19.55	0	0.00	19.63	3	2,145	0.14%
2023/02/17	4	19.67	0	0.00	19.72	4	2,165	0.18%
2023/02/16	0	0.00	3	19.87	19.99	-3	2,170	-0.14%
2023/02/15	2	19.57	0	0.00	19.58	2	2,179	0.09%
2023/02/13	11	19.50	1	19.77	19.78	10	2,189	0.46%
2023/02/10	12	19.99	0	0.00	19.74	12	2,191	0.55%
2023/02/09	0	0.00	2	19.95	20.00	-2	2,199	-0.09%
2023/02/08	1.2	19.72	0	0.00	19.76	1.2	2,265	0.05%
2023/02/07	0	0.00	2	19.86	19.86	-2	2,268	-0.09%
2023/02/06	4	19.53	0	0.00	19.46	4	2,284	0.18%
2023/02/03	4	20.08	0	0.00	19.97	4	2,269	0.18%
2023/02/02	0	0.00	2	20.57	20.52	-2	2,265	-0.09%
2023/02/01	0	0.00	1	20.42	20.37	-1	2,284	-0.04%
2023/01/31	2	20.29	0	0.00	20.18	2	2,281	0.09%
2023/01/17	3	20.18	0	0.00	20.12	3	2,334	0.13%
2023/01/16	0	0.00	1	20.49	20.41	-1	2,399	-0.04%
2023/01/13	0	0.00	1	20.23	20.17	-1	2,383	-0.04%
2023/01/12	2	20.19	0	0.00	20.13	2	2,392	0.08%
2023/01/11	0	0.00	6	20.28	20.51	-6	2,354	-0.25%
2023/01/10	20	20.04	0.1	20.05	20.07	19.9	2,322	0.86%
2023/01/05	0	0.00	28	19.78	19.68	-28	2,247	-1.25%
2023/01/04	0	0.00	4	18.95	19.06	-4	2,225	-0.18%
2023/01/03	0	0.00	1.3	18.48	18.51	-1.3	2,211	-0.06%
2022/12/30	0	0.00	0.2	18.52	18.31	-0.2	2,190	-0.01%
2022/12/29	1.1	18.16	0	0.00	18.24	1.1	2,188	0.05%
2022/12/28	0	0.00	1.3	18.49	18.42	-1.3	2,194	-0.06%
2022/12/22	0	0.00	1.2	18.21	18.25	-1.2	2,202	-0.05%
2022/12/20	1	17.80	0	0.00	17.55	1	2,200	0.05%
2022/12/19	1	18.30	1	18.49	18.09	0	2,196	0.00%
2022/12/15	2	18.16	0	0.00	18.03	2	2,184	0.09%
2022/12/14	0	0.00	1	18.44	18.43	-1	2,175	-0.05%
2022/12/12	2	18.16	0	0.00	18.20	2	2,175	0.09%
2022/12/09	0	0.00	1	18.50	18.47	-1	2,165	-0.05%
2022/12/08	1	17.79	0	0.00	18.00	1	2,135	0.05%
2022/12/07	1	18.39	1	18.38	18.37	0	2,116	0.00%
2022/12/06	0	0.00	1	18.12	17.95	-1	2,079	-0.05%
2022/12/05	0	0.00	22	17.70	17.93	-22	2,033	-1.08%
2022/12/02	1	17.15	0	0.00	17.12	1	2,000	0.05%
2022/12/01	1	17.31	1	17.47	17.32	0	1,992	0.00%
2022/11/30	14	16.68	0	0.00	16.78	14	1,940	0.72%
2022/11/29	0	0.00	5	16.25	16.52	-5	1,920	-0.26%
2022/11/28	1	15.56	0	0.00	15.58	1	1,885	0.05%
2022/11/25	7	15.93	0	0.00	15.93	7	1,858	0.38%
2022/11/24	0	0.00	6	16.11	16.16	-6	1,843	-0.33%
2022/11/22	1	16.10	0	0.00	16.13	1	1,844	0.05%
2022/11/21	7	16.41	0	0.00	16.42	7	1,861	0.38%
2022/11/18	0	0.00	1	17.10	16.84	-1	1,839	-0.05%
2022/11/17	1	16.34	1	16.42	16.50	0	1,834	0.00%
2022/11/16	3	16.97	3	16.89	16.71	0	1,824	0.00%
2022/11/15	3	16.16	7	16.47	16.89	-4	1,797	-0.22%
2022/11/14	2	16.05	3	16.29	16.05	-1	1,755	-0.06%
2022/11/11	0	0.00	2	15.45	15.50	-2	1,717	-0.12%
2022/11/10	6	14.74	0	0.00	14.69	6	1,687	0.36%
2022/11/09	2	15.25	0	0.00	15.16	2	1,654	0.12%
2022/11/08	2	15.50	0	0.00	15.45	2	1,600	0.12%
2022/11/07	1	15.43	1	15.80	15.76	0	1,602	0.00%
2022/11/04	0	0.00	8	15.26	15.54	-8	1,584	-0.50%
2022/11/03	2	14.38	0	0.00	14.38	2	1,534	0.13%
2022/11/02	0	0.00	3	14.57	14.75	-3	1,529	-0.20%
2022/10/31	1	13.56	0	0.00	13.76	1	1,487	0.07%
2022/10/28	1	14.03	0	0.00	13.75	1	1,470	0.07%
2022/10/25	2	13.93	0	0.00	14.07	2	1,457	0.14%
2022/10/24	4	14.67	0	0.00	14.27	4	1,391	0.29%
2022/10/20	3	15.00	0	0.00	15.27	3	1,296	0.23%
2022/10/14	0	0.00	1	16.03	16.13	-1	1,236	-0.08%
2022/10/12	1	15.62	0	0.00	15.61	1	1,218	0.08%
2022/10/11	1	16.08	0	0.00	16.05	1	1,202	0.08%
2022/10/06	0	0.00	1	17.51	17.39	-1	1,193	-0.08%
2022/10/03	0	0.00	1	16.48	16.40	-1	1,238	-0.08%
2022/09/26	0	0.00	1	17.41	17.30	-1	1,290	-0.08%
2022/09/19	1	17.78	0	0.00	17.75	1	1,523	0.07%
2022/09/16	0	0.00	5	18.11	18.10	-5	1,550	-0.32%
2022/09/13	1.2	18.43	1	18.48	18.48	0.2	1,608	0.01%
2022/09/08	0	0.00	0.5	18.00	18.00	-0.5	1,664	-0.03%
2022/09/05	1	18.13	0	0.00	18.15	1	1,807	0.06%
2022/09/02	2	18.45	0	0.00	18.35	2	1,841	0.11%
2022/08/31	0	0.00	2	18.84	18.92	-2	1,985	-0.10%
2022/08/30	1	18.46	0	0.00	18.61	1	2,047	0.05%
2022/08/29	0	0.00	1	18.72	18.72	-1	2,103	-0.05%
2022/08/26	0	0.00	4	18.69	18.66	-4	2,115	-0.19%
2022/08/24	1	17.60	0	0.00	17.65	1	2,126	0.05%
2022/08/23	1	17.78	0	0.00	17.81	1	2,132	0.05%
2022/08/18	3	17.88	0	0.00	17.90	3	2,189	0.14%
2022/08/16	5	18.13	0	0.00	17.97	5	2,199	0.23%
2022/08/12	0	0.00	1	18.23	18.20	-1	2,228	-0.04%
2022/08/11	0	0.00	1	17.96	17.90	-1	2,218	-0.05%
2022/08/10	7	17.70	0	0.00	17.57	7	2,208	0.32%
2022/08/08	1	18.12	0	0.00	18.16	1	2,206	0.05%
2022/08/05	1	18.29	0	0.00	18.30	1	2,221	0.05%
2022/08/04	0	0.00	1	18.32	18.28	-1	2,250	-0.04%
2022/08/03	0	0.00	4	17.97	18.02	-4	2,267	-0.18%
2022/08/02	1	17.70	0	0.00	17.74	1	2,309	0.04%
2022/08/01	1	17.99	0	0.00	18.22	1	2,286	0.04%
2022/07/29	5	18.57	0	0.00	18.29	5	2,316	0.22%
2022/07/27	0.2	18.91	0	0.00	18.91	0.2	2,328	0.01%
2022/07/25	1	18.88	0	0.00	18.80	1	2,461	0.04%
2022/07/21	1.1	19.13	0	0.00	19.20	1.1	2,483	0.04%
2022/07/20	0	0.00	1	19.40	19.32	-1	2,502	-0.04%
2022/07/19	1	19.02	0	0.00	19.02	1	2,535	0.04%
2022/07/18	0	0.00	1	19.24	19.20	-1	2,582	-0.04%
2022/07/15	1	19.02	0	0.00	18.91	1	2,633	0.04%
2022/07/13	0.1	19.37	0	0.00	19.29	0.1	2,664	0.00%
2022/07/11	1	19.69	12	20.08	19.62	-11	2,629	-0.42%
2022/07/06	2	20.46	0	0.00	20.09	2	2,665	0.08%
2022/07/05	3	20.54	1	20.58	20.32	2	2,676	0.07%
2022/07/01	0.1	20.01	0	0.00	19.97	0.1	2,696	0.00%
2022/06/30	1	20.40	0	0.00	20.37	1	2,714	0.04%
2022/06/28	2.1	20.39	0	0.00	20.47	2.1	2,721	0.08%
2022/06/27	2	20.73	4.1	20.78	20.78	-2.1	2,689	-0.08%
2022/06/24	0	0.00	5	20.24	20.26	-5	2,582	-0.19%
2022/06/22	0.1	19.75	0	0.00	19.77	0.1	2,634	0.00%
2022/06/21	0	0.00	1.3	19.79	19.79	-1.3	2,667	-0.05%
2022/06/20	0.1	19.57	0	0.00	19.41	0.1	2,754	0.00%
2022/06/17	0.2	19.35	0	0.00	19.48	0.2	2,758	0.01%
2022/06/16	1	19.58	0	0.00	19.39	1	2,815	0.04%
2022/06/15	0	0.00	4	19.66	19.74	-4	2,864	-0.14%
2022/06/14	3	19.03	0	0.00	19.15	3	3,031	0.10%
2022/06/13	2	19.63	0	0.00	19.50	2	3,105	0.06%
2022/06/10	13	19.99	3	19.97	20.10	10	3,303	0.30%
2022/06/09	2	20.25	1	20.31	20.18	1	3,388	0.03%
2022/06/08	0	0.00	4	19.72	19.85	-4	3,471	-0.12%
2022/06/07	3	19.25	3	19.31	19.17	0	3,449	0.00%
2022/06/06	0	0.00	2	18.82	18.83	-2	3,522	-0.06%
2022/06/02	1	18.37	2	18.47	18.40	-1	3,581	-0.03%
2022/06/01	0	0.00	1	18.68	18.52	-1	3,667	-0.03%
2022/05/31	0	0.00	1	18.37	18.50	-1	3,794	-0.03%
2022/05/30	0	0.00	1	18.13	18.18	-1	3,862	-0.03%
2022/05/27	0	0.00	0.2	17.84	17.80	-0.2	3,867	-0.01%
2022/05/26	1	17.14	0	0.00	17.20	1	3,893	0.03%
2022/05/13	0	0.00	1	17.22	17.15	-1	4,301	-0.02%
2022/05/09	1	17.33	0	0.00	17.24	1	4,384	0.02%
2022/05/06	1.1	17.79	0	0.00	17.72	1.1	4,413	0.02%
2022/05/04	3.2	18.58	0	0.00	18.47	3.2	4,374	0.07%
2022/04/29	0	0.00	5	18.41	18.51	-5	4,310	-0.12%
2022/04/28	0	0.00	1	17.45	17.34	-1	4,295	-0.02%
2022/04/26	0	0.00	1	17.33	17.22	-1	4,303	-0.02%
2022/04/22	1	17.01	0	0.00	17.37	1	4,291	0.02%
2022/04/21	2	17.73	0	0.00	17.55	2	4,285	0.05%
2022/04/20	0	0.00	0.5	18.25	18.19	-0.5	4,268	-0.01%
2022/04/19	1	18.17	0	0.00	18.25	1	4,307	0.02%
2022/04/18	1	18.37	0	0.00	18.36	1	4,292	0.02%
2022/04/14	0.1	18.70	0	0.00	18.62	0.1	4,385	0.00%
2022/04/13	0.2	18.54	0	0.00	18.56	0.2	4,463	0.00%
2022/04/11	1	18.40	0	0.00	18.27	1	4,510	0.02%
2022/04/08	2	18.80	0	0.00	18.84	2	4,497	0.04%
2022/04/07	2	19.03	0	0.00	18.98	2	4,504	0.04%
2022/04/06	0	0.00	2	19.28	19.32	-2	4,525	-0.04%
2022/04/01	2	18.75	0	0.00	18.77	2	4,517	0.04%
2022/03/30	1	19.23	0	0.00	19.29	1	4,480	0.02%
2022/03/29	0.2	19.00	1	19.14	19.01	-0.8	4,462	-0.02%
2022/03/28	0	0.00	3	18.75	18.82	-3	4,459	-0.07%
2022/03/25	7	18.75	0	0.00	18.52	7	4,455	0.16%
2022/03/24	2	19.28	1	19.44	19.32	1	4,444	0.02%
2022/03/23	4	19.51	18	19.39	19.50	-14	4,469	-0.31%
2022/03/22	0	0.00	2	18.46	18.52	-2	4,441	-0.05%
2022/03/21	2	18.31	1	18.70	18.19	1	4,428	0.02%
2022/03/18	1	17.90	1	18.01	18.01	0	4,375	0.00%
2022/03/17	1.4	18.16	11	18.15	18.43	-9.6	4,299	-0.22%
2022/03/16	2	15.56	2	15.88	15.92	0	4,106	0.00%
2022/03/15	6.2	15.33	4	15.04	15.13	2.2	4,005	0.05%
2022/03/14	7.3	16.65	2	16.62	16.48	5.3	3,794	0.14%
2022/03/11	9.2	17.42	12	17.48	17.20	-2.8	3,689	-0.08%
2022/03/10	3	18.23	3	18.46	18.20	0	3,631	0.00%
2022/03/09	12.7	17.81	5	17.69	17.66	7.7	3,667	0.21%
2022/03/08	6.3	18.24	12	18.22	18.30	-5.7	3,563	-0.16%
2022/03/07	12.8	18.80	4	18.62	18.73	8.8	3,485	0.25%
2022/03/04	5.2	19.41	5	19.28	19.20	0.2	3,446	0.01%
2022/03/03	14	19.95	0	0.00	19.91	14	3,322	0.42%
2022/02/24	7	20.14	2	20.30	20.01	5	3,202	0.16%
2022/02/23	1	20.71	0	0.00	20.68	1	3,053	0.03%
2022/02/22	5	20.63	0	0.00	20.66	5	3,004	0.17%
2022/02/21	12	21.33	0	0.00	21.32	12	2,880	0.42%
2022/02/16	0	0.00	2	21.89	21.89	-2	2,800	-0.07%
2022/02/15	3	21.56	0	0.00	21.51	3	2,807	0.11%
2022/02/14	3	21.85	0	0.00	21.73	3	2,774	0.11%
2022/02/11	5	22.07	1	22.06	22.06	4	2,764	0.14%
2022/02/10	13	22.08	0	0.00	22.12	13	2,706	0.48%
2022/02/09	1	21.79	3	21.67	21.84	-2	2,620	-0.08%
2022/02/08	3	21.17	0	0.00	21.15	3	2,589	0.12%
2022/01/26	2	21.37	0	0.00	21.33	2	2,538	0.08%
2022/01/25	0	0.00	8	21.44	21.53	-8	2,522	-0.32%
2022/01/21	3	22.19	27	22.16	22.11	-24	2,502	-0.96%
2022/01/20	0	0.00	6	21.99	22.05	-6	2,446	-0.25%
2022/01/19	2	21.50	0	0.00	21.42	2	2,433	0.08%
2022/01/18	7	21.88	0	0.00	21.62	7	2,426	0.29%
2022/01/14	4	21.65	0	0.00	21.68	4	2,401	0.17%
2022/01/13	0	0.00	1	22.22	22.13	-1	2,375	-0.04%
2022/01/12	26	21.99	4	21.87	21.99	22	2,362	0.93%
2022/01/11	0	0.00	3	21.40	21.42	-3	2,328	-0.13%
2022/01/10	1	21.33	4	21.25	21.30	-3	2,308	-0.13%
2022/01/07	1	20.99	2	20.74	20.99	-1	2,294	-0.04%
2022/01/06	1	20.33	0	0.00	20.41	1	2,229	0.04%
2022/01/05	3	20.70	0	0.00	20.60	3	2,143	0.14%
2022/01/04	3	21.05	0	0.00	21.19	3	2,066	0.15%
2022/01/03	1	21.18	3	21.17	21.22	-2	2,076	-0.10%
2021/12/29	3	20.82	2	20.97	20.78	1	2,050	0.05%
2021/12/28	3	21.01	0	0.00	21.07	3	2,015	0.15%
2021/12/27	1	21.28	0	0.00	21.27	1	1,997	0.05%
2021/12/24	2	21.35	0	0.00	21.22	2	1,994	0.10%
2021/12/23	0	0.00	1	21.34	21.26	-1	2,006	-0.05%
2021/12/22	1	21.16	2	21.29	21.15	-1	2,038	-0.05%
2021/12/21	4	20.80	0	0.00	20.85	4	2,037	0.20%
2021/12/20	4	21.04	0	0.00	20.98	4	2,024	0.20%
2021/12/17	7	21.29	0	0.00	21.20	7	1,973	0.35%
2021/12/16	5	21.49	0	0.00	21.49	5	1,914	0.26%
2021/12/15	7	21.97	0	0.00	21.95	7	1,853	0.38%
2021/12/09	1	22.59	0	0.00	22.67	1	1,871	0.05%
2021/12/08	1	22.36	0	0.00	22.30	1	1,886	0.05%
2021/12/06	5	21.70	1	21.70	21.63	4	1,836	0.22%
2021/12/03	1	22.40	0	0.00	22.34	1	1,745	0.06%
2021/11/30	3	22.77	0	0.00	22.66	3	1,675	0.18%
2021/11/29	1	23.00	0	0.00	23.00	1	1,633	0.06%
2021/11/26	1	23.35	0	0.00	23.26	1	1,636	0.06%
2021/11/23	1	23.73	0	0.00	23.70	1	1,625	0.06%
2021/11/22	0.1	24.13	0	0.00	24.01	0.1	1,613	0.01%
2021/11/19	2	24.08	0	0.00	24.07	2	1,634	0.12%
2021/11/18	1	24.61	0	0.00	24.65	1	1,628	0.06%
2021/11/17	1	25.19	0	0.00	25.17	1	1,633	0.06%
2021/11/09	1	23.98	0	0.00	23.81	1	1,734	0.06%
2021/11/08	1	23.81	0	0.00	23.87	1	1,724	0.06%
2021/11/02	2	24.58	0	0.00	24.19	2	1,733	0.12%
2021/11/01	1	24.12	5	24.05	24.13	-4	1,739	-0.23%
2021/10/22	0	0.00	2	25.56	25.52	-2	1,940	-0.10%
2021/10/20	0	0.00	2	25.49	25.44	-2	2,139	-0.09%
2021/10/18	1	24.36	0	0.00	24.43	1	2,080	0.05%
2021/10/14	1	24.49	0	0.00	24.48	1	2,081	0.05%
2021/10/07	1	23.16	0	0.00	23.16	1	2,049	0.05%
2021/10/04	1	22.78	0	0.00	22.84	1	2,072	0.05%
2021/09/23	1	23.50	0	0.00	23.26	1	2,074	0.05%
2021/09/16	0	0.00	411	23.42	23.42	-411	2,040	-20.15%	大賣/鉅額交易
2021/09/14	1	24.49	0	0.00	24.49	1	1,962	0.05%
2021/09/10	1	25.02	5	25.01	25.04	-4	1,909	-0.21%
2021/09/08	0	0.00	4	25.47	25.55	-4	1,891	-0.21%
2021/09/06	1	25.09	3	25.09	25.09	-2	1,863	-0.11%
2021/09/02	2	25.15	0	0.00	25.08	2	1,844	0.11%
2021/09/01	0	0.00	3	24.50	24.85	-3	1,821	-0.16%
2021/08/27	1	24.36	0	0.00	24.29	1	1,766	0.06%
2021/08/25	1	24.50	0	0.00	24.50	1	1,746	0.06%
2021/08/20	1	22.80	0	0.00	22.77	1	1,712	0.06%
2021/08/19	1	23.65	0	0.00	23.66	1	1,680	0.06%
2021/08/13	1	24.98	0	0.00	24.96	1	1,627	0.06%
2021/08/10	0	0.00	6	25.24	25.36	-6	1,611	-0.37%
2021/08/09	10	24.90	5	25.10	25.09	5	1,611	0.31%
2021/08/06	0	0.00	1	24.97	25.06	-1	1,626	-0.06%
2021/08/04	0	0.00	1	25.58	25.49	-1	1,644	-0.06%
2021/08/03	6	25.07	0	0.00	25.24	6	1,685	0.36%
2021/07/29	3	25.38	0	0.00	25.64	3	1,693	0.18%
2021/07/28	2	23.94	0	0.00	23.70	2	1,658	0.12%
2021/07/27	1.8	25.09	0	0.00	24.49	1.8	1,578	0.11%
2021/07/16	0	0.00	1	28.24	28.39	-1	1,418	-0.07%
2021/07/14	0	0.00	10	28.11	28.14	-10	1,508	-0.66%
2021/07/12	1.2	27.61	0	0.00	27.59	1.2	1,500	0.08%
2021/07/09	2	27.13	0	0.00	27.52	2	1,505	0.13%
2021/07/08	52	27.68	0	0.00	27.60	52	1,473	3.53%
2021/07/06	1	28.23	0	0.00	28.33	1	1,479	0.07%
2021/07/05	1	28.46	0	0.00	28.44	1	1,480	0.07%
2021/06/28	7	29.59	0	0.00	29.60	7	1,557	0.45%
2021/06/25	2	29.46	0	0.00	29.48	2	1,572	0.13%
2021/06/24	0	0.00	1	29.13	29.10	-1	1,625	-0.06%
2021/06/22	97	28.65	3	28.60	28.58	94	1,738	5.41%
2021/06/17	1	28.58	0	0.00	28.54	1	1,816	0.06%
2021/06/15	16	28.86	0	0.00	28.71	16	1,858	0.86%
2021/06/11	19	28.91	0	0.00	28.90	19	1,852	1.03%
2021/06/02	0	0.00	1	29.65	29.70	-1	2,123	-0.05%
2021/05/28	15.2	29.15	0	0.00	29.16	15.2	2,235	0.68%
2021/05/27	1	29.00	0	0.00	29.03	1	2,283	0.04%
2021/05/26	0.3	29.10	4	29.10	29.15	-3.8	2,315	-0.16%
2021/05/21	0.3	28.80	8	28.77	28.81	-7.7	2,417	-0.32%
2021/05/19	1.2	28.57	2	28.50	28.58	-0.8	2,456	-0.03%
2021/05/14	17	27.55	0	0.00	27.52	17	2,529	0.67%
2021/05/11	9	28.04	0	0.00	27.95	9	2,516	0.36%
2021/05/10	2	28.82	0	0.00	28.75	2	2,476	0.08%
2021/05/07	1	29.21	4	29.24	29.12	-3	2,440	-0.12%
2021/05/05	1	29.38	0	0.00	29.30	1	2,462	0.04%
2021/05/04	2	29.48	0	0.00	29.50	2	2,499	0.08%
2021/05/03	4	29.57	0	0.00	29.52	4	2,524	0.16%
2021/04/29	1	30.27	5	30.36	30.23	-4	2,525	-0.16%
2021/04/28	1	30.11	0	0.00	30.10	1	2,548	0.04%
2021/04/26	0	0.00	1	30.38	30.30	-1	2,624	-0.04%
2021/04/23	5	30.22	0	0.00	30.23	5	2,654	0.19%
2021/04/22	1	29.78	0	0.00	29.85	1	2,673	0.04%
2021/04/21	3	29.77	0	0.00	29.72	3	2,705	0.11%
2021/04/20	18	30.20	0	0.00	30.22	18	2,628	0.68%
2021/04/19	0	0.00	1	30.39	30.36	-1	2,632	-0.04%
2021/04/15	28	30.33	0	0.00	30.11	28	2,700	1.04%
2021/04/13	3	30.14	3	30.30	30.00	0	2,781	0.00%
2021/04/12	10	30.01	9	29.98	30.00	1	2,770	0.04%
2021/04/09	1	30.31	0	0.00	30.30	1	2,727	0.04%
2021/04/08	5	30.37	0	0.00	30.46	5	2,736	0.18%
2021/04/07	4	30.89	1	30.71	30.80	3	2,716	0.11%
2021/04/06	1	30.95	0	0.00	30.98	1	2,757	0.04%
2021/04/01	1	30.50	1	30.40	30.52	0	2,800	0.00%
2021/03/30	6	30.06	1	30.03	30.16	5	2,805	0.18%
2021/03/29	2	30.13	0	0.00	30.01	2	2,788	0.07%
2021/03/26	1	29.85	0	0.00	30.13	1	2,731	0.04%
2021/03/25	4	29.94	0	0.00	29.98	4	2,695	0.15%
2021/03/24	5	30.64	0	0.00	30.50	5	2,633	0.19%
2021/03/23	5	31.07	0	0.00	31.06	5	2,583	0.19%
2021/03/19	15	31.25	0	0.00	31.15	15	2,611	0.57%
2021/03/16	3	31.36	0	0.00	31.37	3	2,617	0.11%
2021/03/12	1	32.07	0	0.00	32.00	1	2,566	0.04%
2021/03/10	1	31.43	0	0.00	31.36	1	2,555	0.04%
2021/03/09	2	30.16	0	0.00	30.46	2	2,538	0.08%
2021/03/08	2	31.00	0	0.00	30.95	2	2,524	0.08%
2021/03/04	2	32.07	0	0.00	31.80	2	2,467	0.08%
2021/03/02	3	32.53	0	0.00	32.39	3	2,403	0.12%
2021/02/26	3	32.40	0	0.00	32.60	3	2,361	0.13%
2021/02/23	1	34.34	0	0.00	34.46	1	2,226	0.04%
2021/02/22	4	35.35	0	0.00	35.13	4	2,210	0.18%
2021/02/19	1	34.93	0	0.00	35.16	1	2,218	0.05%
2021/02/18	8	35.88	11	35.71	35.73	-3	2,199	-0.14%
2021/02/17	0	0.00	2	35.60	35.90	-2	2,192	-0.09%
2021/02/05	25	33.98	0	0.00	33.91	25	2,200	1.14%
2021/02/04	0	0.00	2	34.00	33.65	-2	2,229	-0.09%
2021/01/28	25	32.84	12	32.91	32.70	13	2,282	0.57%
2021/01/27	18	33.58	1	33.80	33.80	17	2,283	0.74%
2021/01/26	58	34.30	3	33.95	34.01	55	2,258	2.44%
2021/01/25	1	34.18	1	34.00	34.34	0	2,215	0.00%
2021/01/22	1	33.36	3	33.46	33.42	-2	2,200	-0.09%
2021/01/21	0	0.00	1	33.68	33.66	-1	2,179	-0.05%
2021/01/20	0	0.00	1	32.75	32.87	-1	2,162	-0.05%
2021/01/19	0	0.00	5	31.74	32.14	-5	2,134	-0.23%
2021/01/18	0	0.00	243	31.19	31.48	-243	2,084	-11.66%	大賣/鉅額交易
2021/01/15	2	31.31	2	31.38	31.18	0	2,052	0.00%
2021/01/14	0	0.00	3	30.96	31.05	-3	2,013	-0.15%
2021/01/11	0	0.00	26	30.88	30.98	-26	1,960	-1.33%
2021/01/07	42	29.93	0	0.00	29.95	42	1,892	2.22%
2021/01/06	2	30.18	2	30.20	30.40	0	1,872	0.00%
2021/01/05	1	29.74	0	0.00	29.80	1	1,795	0.06%
2020/12/31	2	29.71	2	29.72	29.45	0	1,779	0.00%
2020/12/30	1	28.81	1	29.12	29.35	0	1,751	0.00%
2020/12/29	1	28.76	0	0.00	28.80	1	1,729	0.06%
2020/12/28	4	28.88	2	28.93	28.99	2	1,650	0.12%
2020/12/25	6	29.14	0	0.00	29.21	6	1,602	0.37%
2020/12/24	30	29.49	10	29.49	29.49	20	1,583	1.26%
2020/12/21	15	29.68	0	0.00	29.72	15	1,578	0.95%
2020/12/16	25	29.25	0	0.00	29.31	25	1,562	1.60%
2020/12/15	4	29.26	0	0.00	29.16	4	1,557	0.26%
2020/12/14	3	29.61	2	29.67	29.67	1	1,506	0.07%
2020/12/10	3	29.59	0	0.00	29.60	3	1,461	0.21%
2020/12/09	0	0.00	5	29.87	29.87	-5	1,429	-0.35%
2020/12/08	2	29.70	10	29.72	29.69	-8	1,426	-0.56%
2020/12/07	4	29.81	0	0.00	29.77	4	1,409	0.28%
2020/12/03	1	29.90	6	29.96	29.95	-5	1,391	-0.36%
2020/12/02	13	30.01	0	0.00	29.96	13	1,377	0.94%
2020/12/01	26	30.09	0	0.00	30.28	26	1,363	1.91%
2020/11/24	2	30.65	2	30.67	30.63	0	1,309	0.00%
2020/11/23	1	30.52	1	30.55	30.54	0	1,326	0.00%
2020/11/20	3	30.18	0	0.00	30.15	3	1,355	0.22%
2020/11/19	51	29.92	1	29.90	29.91	50	1,364	3.66%
2020/11/18	40	30.13	0	0.00	30.10	40	1,368	2.92%
2020/11/17	4	30.26	0	0.00	30.17	4	1,344	0.30%
2020/11/13	1	29.80	0	0.00	30.00	1	1,325	0.08%
2020/11/12	29	29.51	1	29.47	29.50	28	1,288	2.17%
2020/11/11	8	30.18	0	0.00	29.96	8	1,234	0.65%
2020/11/10	3	31.21	1	31.02	31.11	2	1,168	0.17%
2020/11/09	10	31.55	6	31.63	31.65	4	1,136	0.35%
2020/11/06	5	30.92	0	0.00	30.96	5	1,145	0.44%
2020/11/05	0	0.00	2	30.81	30.83	-2	1,136	-0.18%
2020/11/04	1	29.78	0	0.00	29.83	1	1,126	0.09%
2020/11/03	0	0.00	2	30.20	30.27	-2	1,098	-0.18%
2020/10/30	4	29.96	2	30.04	30.06	2	1,096	0.18%
2020/10/29	1	29.60	0	0.00	29.70	1	1,090	0.09%
2020/10/27	2	29.31	0	0.00	29.23	2	1,059	0.19%
2020/10/26	1	29.48	0	0.00	29.48	1	1,046	0.10%
2020/10/22	1	29.40	0	0.00	29.55	1	1,044	0.10%
2020/10/13	0	0.00	2	29.34	29.04	-2	1,062	-0.19%
2020/10/12	0	0.00	65	28.76	28.96	-65	1,068	-6.09%
2020/10/07	0	0.00	1	28.14	28.16	-1	1,077	-0.09%
2020/09/30	2	27.58	0	0.00	27.53	2	1,159	0.17%
2020/09/29	11	27.44	0	0.00	27.43	11	1,179	0.93%
2020/09/21	0	0.00	1	27.86	27.62	-1	1,257	-0.08%
2020/09/18	1	27.98	0	0.00	28.05	1	1,265	0.08%
2020/09/17	30	28.25	0	0.00	28.01	30	1,301	2.30%
2020/09/16	5	28.36	0	0.00	28.31	5	1,354	0.37%
2020/09/15	5	28.16	0	0.00	28.32	5	1,363	0.37%
2020/09/14	10	27.89	0	0.00	27.93	10	1,379	0.73%
2020/09/10	1	27.85	0	0.00	27.93	1	1,408	0.07%
2020/09/09	1	27.70	0	0.00	27.65	1	1,423	0.07%
2020/09/07	8	28.54	0	0.00	28.52	8	1,404	0.57%
2020/09/04	8	28.59	0	0.00	28.70	8	1,450	0.55%
2020/08/28	2	29.26	3	29.31	29.33	-1	1,455	-0.07%
2020/08/27	0	0.00	2	29.15	29.28	-2	1,488	-0.13%
2020/08/24	3	27.98	1	27.99	28.03	2	1,443	0.14%
2020/08/19	0	0.00	4	27.61	27.62	-4	1,403	-0.29%
2020/08/18	0	0.00	1	27.37	27.42	-1	1,430	-0.07%
2020/08/12	3	27.02	0	0.00	26.95	3	1,541	0.19%
2020/08/11	2	27.34	0	0.00	27.21	2	1,520	0.13%
2020/07/30	1	27.36	0	0.00	27.31	1	1,494	0.07%
2020/07/16	2	27.27	0	0.00	27.02	2	1,496	0.13%
2020/07/14	0	0.00	1	27.40	27.43	-1	1,503	-0.07%
2020/07/13	1	28.13	3	28.03	28.19	-2	1,498	-0.13%
2020/07/10	0	0.00	1	28.00	28.17	-1	1,493	-0.07%
2020/07/08	1	26.99	2	26.90	27.10	-1	1,443	-0.07%
2020/07/07	1	26.93	1	26.99	26.94	0	1,411	0.00%
2020/07/06	0	0.00	1	26.30	26.45	-1	1,389	-0.07%
2020/07/03	0	0.00	3	25.83	25.86	-3	1,371	-0.22%
2020/06/24	1	25.42	36	25.57	25.60	-35	1,352	-2.59%
2020/06/23	0	0.00	172	25.03	25.20	-172	1,328	-12.95%	大賣/鉅額交易
2020/06/19	0	0.00	2	24.80	24.81	-2	1,295	-0.15%
2020/06/17	0	0.00	2	24.40	24.45	-2	1,276	-0.16%
2020/06/12	0	0.00	3	23.76	24.02	-3	1,318	-0.23%
2020/06/10	0	0.00	13	24.46	24.47	-13	1,318	-0.99%
2020/06/08	0	0.00	5	24.43	24.25	-5	1,370	-0.36%
2020/06/03	0	0.00	1	24.06	24.10	-1	1,438	-0.07%
2020/06/01	0	0.00	1	23.44	23.47	-1	1,407	-0.07%
2020/05/25	2	22.65	0	0.00	22.68	2	1,462	0.14%
2020/05/22	1	22.93	0	0.00	22.93	1	1,474	0.07%
2020/05/21	1	23.85	0	0.00	23.77	1	1,488	0.07%
2020/05/13	0	0.00	4	23.05	23.06	-4	1,471	-0.27%
2020/05/06	1	22.55	0	0.00	22.60	1	1,511	0.07%
2020/04/30	0	0.00	2	23.29	23.28	-2	1,573	-0.13%
2020/04/28	0	0.00	1	23.10	23.11	-1	1,639	-0.06%
2020/04/27	0	0.00	152	23.02	23.01	-152	1,705	-8.91%	大賣/鉅額交易
2020/04/23	0	0.00	1	22.92	22.96	-1	1,715	-0.06%
2020/04/21	3	22.88	0	0.00	22.70	3	1,775	0.17%
2020/04/20	5	23.26	8	23.11	23.27	-3	1,801	-0.17%
2020/04/17	1	23.32	8	23.22	23.36	-7	1,823	-0.38%
2020/04/16	6	22.85	0	0.00	22.83	6	1,805	0.33%
2020/04/15	0	0.00	1	22.93	22.81	-1	1,815	-0.06%
2020/04/13	1	22.57	0	0.00	22.57	1	1,793	0.06%
2020/04/09	0	0.00	2	22.67	22.57	-2	1,825	-0.11%
2020/04/08	5	22.50	2	22.55	22.50	3	1,821	0.16%
2020/04/07	33	22.48	2	22.45	22.47	31	1,830	1.69%
2020/04/06	3	22.15	0	0.00	22.14	3	1,831	0.16%
2020/04/01	0	0.00	6	21.99	21.91	-6	1,839	-0.33%
2020/03/25	1	21.80	0	0.00	21.84	1	1,812	0.06%
2020/03/24	0	0.00	9	21.11	21.08	-9	1,803	-0.50%
2020/03/23	1	19.99	0	0.00	20.19	1	1,806	0.06%
2020/03/20	0	0.00	5	20.84	20.85	-5	1,823	-0.27%
2020/03/19	11	19.94	0	0.00	19.88	11	1,809	0.61%
2020/03/18	1	21.19	0	0.00	21.12	1	1,811	0.06%
2020/03/17	8	20.91	5	20.99	20.90	3	1,833	0.16%
2020/03/16	4	21.63	2	21.85	21.61	2	1,802	0.11%
2020/03/13	7	21.16	3	21.33	21.85	4	1,769	0.23%
2020/03/11	4	23.25	0	0.00	23.18	4	1,706	0.23%
2020/03/10	26	22.97	2	23.14	23.20	24	1,662	1.44%
2020/03/09	3	23.47	0	0.00	23.35	3	1,630	0.18%
2020/03/04	1	23.88	0	0.00	23.90	1	1,588	0.06%
2020/03/02	40	23.81	0	0.00	23.80	40	1,598	2.50%
2020/02/27	16	24.27	0	0.00	24.06	16	1,602	1.00%
2020/02/26	2	24.31	0	0.00	24.35	2	1,597	0.13%
2020/02/25	10	24.31	0	0.00	24.37	10	1,562	0.64%
2020/02/21	1	25.10	0	0.00	25.13	1	1,529	0.07%
2020/02/19	2	25.18	0	0.00	25.18	2	1,516	0.13%
2020/02/18	60	25.07	0	0.00	25.00	60	1,519	3.95%
2020/02/14	15	25.07	0	0.00	25.11	15	1,518	0.99%
2020/02/11	1	24.65	0	0.00	24.64	1	1,583	0.06%
2020/02/07	1	24.63	0	0.00	24.67	1	1,611	0.06%
2020/02/06	25	24.59	0	0.00	24.74	25	1,630	1.53%
2020/02/05	10	24.64	0	0.00	24.56	10	1,600	0.62%
2020/01/31	61	23.69	3	23.69	23.68	58	1,507	3.85%
2020/01/30	26	23.84	0	0.00	23.62	26	1,488	1.75%
2020/01/20	0	0.00	1	25.77	25.68	-1	1,418	-0.07%
2020/01/17	15	25.58	2	25.58	25.53	13	1,401	0.93%
2020/01/16	35	25.52	1	25.53	25.46	34	1,419	2.40%
2020/01/15	2	25.52	0	0.00	25.48	2	1,451	0.14%
2020/01/14	1	25.85	0	0.00	25.82	1	1,411	0.07%
2020/01/13	2	25.55	0	0.00	25.52	2	1,379	0.15%
2020/01/06	0	0.00	5	24.77	24.71	-5	1,373	-0.36%
2020/01/03	0	0.00	4	24.94	24.81	-4	1,459	-0.27%
2019/12/31	4	24.34	0	0.00	24.28	4	1,450	0.28%
2019/12/26	1	24.30	0	0.00	24.30	1	1,544	0.06%
2019/12/25	2	24.40	0	0.00	24.40	2	1,544	0.13%
2019/12/20	0	0.00	7	24.20	24.14	-7	1,625	-0.43%
2019/12/12	0	0.00	4	23.40	23.25	-4	1,543	-0.26%
2019/12/06	0	0.00	6	22.92	22.95	-6	1,521	-0.39%
2019/12/02	2	22.93	0	0.00	22.94	2	1,526	0.13%
2019/11/28	0	0.00	2	23.19	23.16	-2	1,517	-0.13%
2019/11/22	1	22.72	0	0.00	22.72	1	1,451	0.07%
2019/11/21	1	22.83	0	0.00	22.65	1	1,473	0.07%
2019/11/20	1	22.94	0	0.00	22.97	1	1,443	0.07%
2019/11/19	0	0.00	1	22.96	22.97	-1	1,441	-0.07%
2019/11/14	20	22.76	0	0.00	22.73	20	1,421	1.41%
2019/11/13	1	22.88	0	0.00	22.87	1	1,405	0.07%
2019/11/08	5	23.33	2	23.35	23.32	3	1,364	0.22%
2019/11/06	2	23.04	0	0.00	23.00	2	1,307	0.15%
2019/11/05	0	0.00	1	22.85	23.04	-1	1,289	-0.08%
2019/10/23	6	22.10	0	0.00	22.09	6	1,245	0.48%
2019/10/21	1	22.28	0	0.00	22.27	1	1,179	0.08%
2019/10/18	0	0.00	5	22.53	22.51	-5	1,161	-0.43%
2019/10/16	2	22.40	5	22.33	22.42	-3	1,136	-0.26%
2019/10/15	0	0.00	2	22.13	22.16	-2	1,101	-0.18%
2019/10/09	6	21.73	0	0.00	21.67	6	1,090	0.55%
2019/10/04	1	22.00	0	0.00	22.04	1	993	0.10%
2019/10/03	4	21.92	0	0.00	21.87	4	968	0.41%
2019/10/02	7	22.12	0	0.00	22.11	7	872	0.80%
2019/09/27	2	22.36	0	0.00	22.26	2	818	0.24%
2019/09/26	3	22.71	0	0.00	22.76	3	759	0.39%
2019/09/24	1	22.45	0	0.00	22.43	1	720	0.14%
2019/09/06	2	22.72	0	0.00	22.65	2	674	0.30%
2019/09/05	0	0.00	2	22.61	22.69	-2	669	-0.30%
2019/08/26	2	21.75	0	0.00	21.76	2	638	0.31%
2019/08/05	2	22.20	0	0.00	22.14	2	501	0.40%
2019/08/02	1	22.66	0	0.00	22.63	1	491	0.20%
2019/07/23	1	23.18	0	0.00	23.14	1	475	0.21%
2019/07/12	1	22.99	0	0.00	23.01	1	464	0.22%
2019/07/09	1	22.89	0	0.00	22.82	1	439	0.23%
2019/07/08	1	23.17	0	0.00	23.13	1	441	0.23%
2019/07/02	2	23.62	0	0.00	23.50	2	453	0.44%
2019/04/22	1	24.79	0	0.00	24.71	1	544	0.18%
2019/04/15	1	24.90	0	0.00	24.85	1	567	0.18%
2018/11/15	0	0.00	2	20.78	20.86	-2	1,488	-0.13%
2018/11/12	2	20.70	0	0.00	20.60	2	1,709	0.12%
2018/11/07	2	21.03	2	21.36	21.20	0	1,998	0.00%