中華 (2204)-群益金鼎券商分點個股進出

台股 » 個股 » 中華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華

(2204)

可現股當沖

股價
143.5
漲跌
▲2.0
漲幅
+1.41%
成交量
2,976張
產業
上市汽車類股
313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

中華 (2204)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	4	144.00	4	140.63	143.50	0	3,752	0.00%
2024/04/29	11	141.50	12.1	141.47	141.50	-1.1	3,736	-0.03%
2024/04/26	7	141.64	7.1	139.73	142.00	-0.1	3,732	0.00%
2024/04/25	35	138.06	6	138.75	138.00	29	3,714	0.78%
2024/04/24	6	138.67	91	139.90	138.50	-85	3,697	-2.30%
2024/04/23	13	138.62	18	138.81	138.50	-5	3,697	-0.14%
2024/04/22	3	135.83	5	135.10	135.50	-2	3,658	-0.05%
2024/04/19	349.1	131.10	15	131.77	130.00	334.1	3,583	9.32%	大買/鉅額交易
2024/04/18	172	139.26	17	141.50	137.50	155	3,484	4.45%	大買/鉅額交易
2024/04/17	57	143.80	7.9	141.08	145.00	49.1	3,390	1.45%
2024/04/16	314	140.07	24	141.40	138.50	290	3,372	8.60%	大買/鉅額交易
2024/04/15	11	146.68	11	147.23	146.50	0	3,328	0.00%
2024/04/12	1	148.00	2	147.50	147.50	-1	3,287	-0.03%
2024/04/11	330	142.58	5	141.40	142.00	325	3,220	10.09%	大買/鉅額交易
2024/04/10	24	139.58	35	139.60	139.00	-11	3,184	-0.35%
2024/04/09	16	136.56	17	134.41	136.50	-1	3,169	-0.03%
2024/04/08	8	135.88	8	136.31	135.50	0	3,126	0.00%
2024/04/02	3	132.00	3	132.17	132.00	0	3,163	0.00%
2024/04/01	0	0.00	1	130.50	131.50	-1	3,161	-0.03%
2024/03/29	1	130.00	0	0.00	129.50	1	3,217	0.03%
2024/03/28	1	130.00	5	129.70	130.00	-4	3,265	-0.12%
2024/03/27	0	0.00	6	128.50	129.00	-6	3,328	-0.18%
2024/03/26	0	0.00	4	127.75	127.50	-4	3,350	-0.12%
2024/03/25	10	127.70	10	128.20	127.50	0	3,374	0.00%
2024/03/22	14	129.14	14	128.64	129.00	0	3,459	0.00%
2024/03/21	164	128.78	1	129.50	129.00	163	3,534	4.61%	大買/鉅額交易
2024/03/20	16	128.44	16	129.00	128.00	0	3,635	0.00%
2024/03/19	1	132.50	17	132.82	131.50	-16	3,733	-0.43%
2024/03/18	8	133.25	8	133.25	133.50	0	3,901	0.00%
2024/03/15	17	128.97	16	128.06	129.00	1	4,068	0.02%
2024/03/14	7	124.93	8	123.19	125.50	-1	4,212	-0.02%
2024/03/13	194	123.45	12	123.58	122.50	182	4,240	4.29%	大買/鉅額交易
2024/03/11	24	127.58	24	126.88	127.00	0	4,425	0.00%
2024/03/08	15	128.07	15	130.70	127.50	0	4,451	0.00%
2024/03/07	50	132.34	0	0.00	132.00	50	4,464	1.12%
2024/03/06	2	135.00	2	131.00	132.50	0	4,451	0.00%
2024/03/05	17	124.00	17	125.50	124.00	0	4,327	0.00%
2024/03/04	18	128.03	28	126.07	128.00	-10	4,293	-0.23%
2024/03/01	16	123.28	16	124.94	123.00	0	4,237	0.00%
2024/02/29	4	124.88	4	123.00	125.50	0	4,215	0.00%
2024/02/27	15	121.57	73	122.12	121.50	-58	4,191	-1.38%
2024/02/26	2	124.00	52	123.79	124.00	-50	4,201	-1.19%
2024/02/23	8	121.19	8	122.38	121.00	0	4,200	0.00%
2024/02/22	2	122.50	2	123.00	122.50	0	4,255	0.00%
2024/02/21	116	123.19	33.1	122.91	123.00	83	4,404	1.88%	大買/
2024/02/20	31	120.42	32	119.97	120.00	-1	4,498	-0.02%
2024/02/19	13	120.46	26	121.27	120.50	-13	4,559	-0.29%
2024/02/16	85	121.77	21.5	119.88	123.00	63.5	4,610	1.38%
2024/02/15	313	116.70	0	0.00	116.00	313	4,567	6.85%	大買/鉅額交易
2024/02/05	5	114.00	11	113.14	114.00	-6	4,670	-0.13%
2024/02/02	24.1	112.65	18	114.58	111.50	6.1	4,744	0.13%
2024/02/01	3.1	114.33	3	115.00	114.50	0.1	4,858	0.00%
2024/01/31	14.2	114.44	14	114.89	114.50	0.2	4,957	0.00%
2024/01/30	12	115.29	12	115.42	115.00	0	4,930	0.00%
2024/01/29	1	115.50	6	114.50	115.00	-5	4,935	-0.10%
2024/01/26	40	114.15	25	114.38	113.00	15	4,943	0.30%
2024/01/25	17	113.56	9	113.00	113.00	8	4,929	0.16%
2024/01/24	58	112.24	44.5	111.76	112.50	13.5	4,908	0.28%
2024/01/23	15	108.00	20.9	107.59	108.00	-5.9	4,876	-0.12%
2024/01/22	9	105.89	8	106.06	105.50	1	4,870	0.02%
2024/01/19	15	103.33	8.1	102.78	104.00	6.9	4,875	0.14%
2024/01/18	11	102.45	11.5	103.04	102.50	-0.5	4,881	-0.01%
2024/01/17	49	103.66	42	103.99	103.00	7	4,884	0.14%
2024/01/16	12	105.96	11.1	105.73	106.50	0.9	4,859	0.02%
2024/01/15	12.1	107.21	29	106.52	107.00	-16.9	4,856	-0.35%
2024/01/12	3	106.83	1	108.00	107.00	2	4,940	0.04%
2024/01/11	16	107.56	13	106.54	107.50	3	4,965	0.06%
2024/01/10	14	106.89	31	106.00	107.00	-17	5,038	-0.34%
2024/01/09	26	107.44	17	107.12	107.50	9	5,061	0.18%
2024/01/08	2	108.49	65	109.73	108.50	-63	5,130	-1.23%
2024/01/05	2	109.00	154	109.96	109.50	-152	5,290	-2.87%	大賣/鉅額交易
2024/01/04	15	108.60	2	110.00	108.50	13	5,376	0.24%
2024/01/03	15	110.07	15	110.30	110.00	0	5,398	0.00%
2024/01/02	7	112.00	44	112.31	112.00	-37	5,396	-0.69%
2023/12/29	1	112.00	1	113.00	113.00	0	5,405	0.00%
2023/12/28	7	111.57	387.4	110.86	113.00	-380.4	5,431	-7.00%	大賣/鉅額交易
2023/12/27	0.1	113.25	0	0.00	112.50	0.1	5,372	0.00%
2023/12/26	4	113.63	355	113.28	113.00	-351	5,414	-6.48%	大賣/鉅額交易
2023/12/25	14	116.79	93.1	117.57	116.50	-79.1	5,419	-1.46%
2023/12/22	17	116.41	123.1	114.50	115.50	-106.1	5,413	-1.96%	大賣/鉅額交易
2023/12/21	4.1	113.02	4	113.50	113.00	0.1	5,373	0.00%
2023/12/20	114	113.96	143	113.51	114.00	-29	5,428	-0.53%	大買/大賣/
2023/12/19	44	112.57	100	113.24	112.50	-56	5,401	-1.04%
2023/12/18	38	115.53	656.4	116.03	115.50	-618.3	5,350	-11.56%	大賣/鉅額交易
2023/12/15	70.3	120.62	18.1	120.45	120.50	52.2	5,329	0.98%
2023/12/14	49	118.78	74.3	121.41	118.50	-25.3	5,303	-0.48%
2023/12/13	32	121.81	41	123.27	121.50	-9	5,198	-0.17%
2023/12/12	41	124.78	29.3	124.22	125.00	11.7	5,060	0.23%
2023/12/11	146	119.42	58	118.49	121.00	88	4,852	1.81%	大買/
2023/12/08	29	112.76	90	111.78	113.00	-61	4,692	-1.30%
2023/12/07	252	113.67	54	113.34	112.00	198	4,724	4.19%	大買/鉅額交易
2023/12/06	59	110.46	29	109.83	111.50	30	4,716	0.64%
2023/12/05	6	106.42	18	105.33	106.00	-12	4,650	-0.26%
2023/12/04	17.4	102.94	29	102.57	104.50	-11.6	4,698	-0.25%
2023/12/01	64	104.43	15	103.20	104.50	49	4,791	1.02%
2023/11/30	13	101.62	13	102.04	101.50	0	5,027	0.00%
2023/11/29	225.6	103.18	25	102.84	102.50	200.6	5,428	3.70%	大買/鉅額交易
2023/11/28	2	104.00	2	104.00	104.00	0	5,654	0.00%
2023/11/27	15	102.07	23	103.22	102.00	-8	5,662	-0.14%
2023/11/24	18	103.25	23	103.24	103.50	-5	5,666	-0.09%
2023/11/22	4	106.13	28	106.20	106.50	-24	5,616	-0.43%
2023/11/21	27	106.17	40	106.95	106.00	-13	5,599	-0.23%
2023/11/20	8	101.88	20	102.40	106.00	-12	5,546	-0.22%
2023/11/17	61	105.43	45	104.94	105.50	16	5,379	0.30%
2023/11/16	11	103.54	7.2	103.77	104.50	3.8	5,270	0.07%
2023/11/15	5	99.30	16.2	100.26	101.00	-11.2	5,189	-0.22%
2023/11/14	28.2	97.71	57.2	96.47	98.10	-29	5,130	-0.57%
2023/11/13	45.2	98.43	527	98.82	97.90	-481.8	5,122	-9.40%	大賣/鉅額交易
2023/11/10	21	100.69	24	101.94	100.50	-3	5,025	-0.06%
2023/11/09	88	102.13	28.2	99.61	103.00	59.9	4,943	1.21%
2023/11/08	20	97.89	20	95.67	97.50	0	4,840	0.00%
2023/11/07	4	94.55	2	94.20	94.60	2	4,813	0.04%
2023/11/06	2	94.70	2	93.80	94.60	0	4,850	0.00%
2023/11/03	2	93.50	2	93.50	93.20	0	4,871	0.00%
2023/11/02	25	91.17	0.1	91.10	91.20	24.9	4,844	0.51%
2023/11/01	5.1	87.50	3.3	87.24	88.50	1.8	4,829	0.04%
2023/10/31	34.3	86.74	26	87.77	86.70	8.3	4,825	0.17%
2023/10/30	15	89.65	15	89.15	89.50	0	4,842	0.00%
2023/10/27	16	89.73	15	89.91	89.60	1	4,842	0.02%
2023/10/26	11	90.06	11	90.00	90.00	0	4,856	0.00%
2023/10/25	3	92.43	1	92.90	92.00	2	4,847	0.04%
2023/10/24	2	91.60	3	90.80	92.10	-1	4,906	-0.02%
2023/10/23	7	90.49	7	90.10	90.50	0	4,927	0.00%
2023/10/20	30	91.27	89	92.32	90.90	-59	5,040	-1.17%
2023/10/19	21	95.40	21.1	94.22	95.70	-0.1	4,988	0.00%
2023/10/18	9.1	95.44	39.2	96.81	94.90	-30.1	5,024	-0.60%
2023/10/17	30.3	95.02	44	95.10	95.00	-13.7	4,968	-0.28%
2023/10/16	40	96.73	29	97.44	96.30	11	4,993	0.22%
2023/10/13	37	99.59	18.2	99.17	99.10	18.8	5,016	0.38%
2023/10/12	41.2	98.68	2.1	99.04	98.60	39.1	4,897	0.80%
2023/10/11	5.1	95.28	5	95.48	95.30	0.1	4,830	0.00%
2023/10/06	4	94.85	6	95.73	94.80	-2	4,837	-0.04%
2023/10/05	16	94.04	27	94.13	93.80	-11	4,903	-0.22%
2023/10/04	28	94.65	28	93.62	94.80	0	4,938	0.00%
2023/10/03	6	95.08	9	94.93	95.00	-3	4,946	-0.06%
2023/10/02	14	95.54	41	95.86	95.40	-27	4,985	-0.54%
2023/09/28	40	98.13	117	99.24	97.50	-77	4,980	-1.55%	大賣/
2023/09/27	98	98.70	99.1	97.94	98.70	-1.1	4,939	-0.02%
2023/09/26	67.2	96.48	9	96.69	95.80	58.2	4,981	1.17%
2023/09/25	83	97.96	141.4	97.93	97.60	-58.4	4,968	-1.18%	大賣/
2023/09/22	45.4	95.13	11	94.97	95.40	34.4	4,909	0.70%
2023/09/21	33.5	94.90	29	95.55	94.80	4.5	4,956	0.09%
2023/09/20	67.5	97.45	64.8	99.04	97.20	2.7	5,038	0.05%
2023/09/19	164.8	98.44	36	98.20	98.20	128.8	4,978	2.59%	大買/鉅額交易
2023/09/18	11	97.63	12.1	97.45	97.60	-1.1	4,900	-0.02%
2023/09/15	32.1	97.70	10.1	97.11	97.10	22	4,901	0.45%
2023/09/14	18.1	99.16	17.2	99.73	99.00	0.8	4,869	0.02%
2023/09/13	30.2	100.41	17.3	99.95	100.00	12.9	4,903	0.26%
2023/09/12	46.4	99.81	48.4	101.08	99.70	-2.1	4,969	-0.04%
2023/09/11	45.1	101.33	39.2	102.53	101.00	6	4,972	0.12%
2023/09/08	15.4	103.94	165	103.95	104.00	-149.7	4,886	-3.06%	大賣/鉅額交易
2023/09/07	59.1	109.74	180.2	108.91	109.50	-121.1	4,855	-2.49%	大賣/鉅額交易
2023/09/06	28.2	108.40	108	107.94	108.50	-79.8	4,803	-1.66%	大賣/
2023/09/05	144.1	110.54	61	109.11	112.50	83.1	4,697	1.77%	大買/
2023/09/04	223	108.41	29	108.48	108.50	194	4,505	4.31%	大買/鉅額交易
2023/09/01	114	95.21	1	96.52	98.70	113	4,148	2.72%	大買/鉅額交易
2023/08/31	9	89.67	0.5	88.18	89.80	8.6	3,947	0.22%
2023/08/30	11.5	88.28	1	88.60	88.20	10.5	4,014	0.26%
2023/08/29	1	85.70	1.3	85.61	86.40	-0.3	4,107	-0.01%
2023/08/28	0.3	85.44	0	0.00	84.50	0.3	4,240	0.01%
2023/08/25	1	85.30	1.2	85.64	85.30	-0.2	4,332	0.00%
2023/08/24	2.2	83.80	2.5	84.17	84.30	-0.3	4,494	-0.01%
2023/08/23	0.5	84.78	18.2	84.63	84.40	-17.7	4,520	-0.39%
2023/08/22	2.2	83.18	25	83.31	83.00	-22.9	4,621	-0.49%
2023/08/21	3	84.53	2	84.90	84.00	1	4,941	0.02%
2023/08/18	5	85.72	120	84.74	83.80	-115	5,025	-2.29%	大賣/鉅額交易
2023/08/17	0	0.00	23	86.34	87.40	-23	5,092	-0.45%
2023/08/16	73	83.24	73	83.46	83.50	0	5,106	0.00%
2023/08/14	38	85.94	19	86.55	86.60	19	5,390	0.35%
2023/08/11	7	90.03	7	90.44	90.00	0	5,437	0.00%
2023/08/09	1	94.10	1	93.50	94.80	0	5,538	0.00%
2023/08/07	6	90.80	1	90.50	91.80	5	5,604	0.09%
2023/08/04	3	90.20	0	0.00	90.70	3	5,660	0.05%
2023/08/02	2	90.75	3	90.47	90.20	-1	5,689	-0.02%
2023/08/01	0	0.00	0.1	89.10	89.90	-0.1	5,715	0.00%
2023/07/31	15.1	90.98	32.1	90.02	88.50	-17	5,742	-0.30%
2023/07/28	5.1	87.61	2	88.60	88.20	3.1	5,742	0.05%
2023/07/27	3	87.07	7	87.39	87.90	-4	5,794	-0.07%
2023/07/26	5	84.62	5	86.60	84.50	0	5,790	0.00%
2023/07/25	9	83.08	332	82.70	86.80	-323	5,860	-5.51%	大賣/鉅額交易
2023/07/24	5	83.64	4	84.00	83.80	1	5,970	0.02%
2023/07/21	131	83.47	169	83.65	84.00	-38	6,262	-0.61%	大買/大賣/
2023/07/20	7	83.93	6	84.33	84.70	1	6,360	0.02%
2023/07/19	3	84.63	2	85.05	84.40	1	6,500	0.02%
2023/07/18	3	85.97	271	86.67	85.70	-268	6,848	-3.91%	大賣/鉅額交易
2023/07/17	1	90.70	1	90.90	90.20	0	7,267	0.00%
2023/07/14	15	92.80	32	93.09	92.70	-17	7,260	-0.23%
2023/07/13	1	91.60	1.1	91.95	91.00	-0.1	7,328	0.00%
2023/07/12	124.1	95.32	19	95.39	93.50	105.1	7,362	1.43%	大買/鉅額交易
2023/07/10	1	96.40	0	0.00	97.40	1	7,390	0.01%
2023/07/07	0	0.00	1	97.30	98.00	-1	7,369	-0.01%
2023/07/06	26	99.21	0	0.00	97.30	26	7,346	0.35%
2023/07/05	1	97.90	0.2	97.65	96.50	0.8	7,304	0.01%
2023/07/04	28.2	97.27	17	96.95	97.60	11.2	7,292	0.15%
2023/06/29	16	92.99	8	94.38	92.90	8	7,217	0.11%
2023/06/28	0	0.00	7	94.80	95.60	-7	7,173	-0.10%
2023/06/27	10	89.90	0	0.00	89.90	10	7,085	0.14%
2023/06/26	0	0.00	0.1	93.00	92.10	-0.1	7,116	0.00%
2023/06/19	0	0.00	45	91.84	91.80	-45	7,383	-0.61%
2023/06/13	0	0.00	3	100.50	99.00	-3	7,270	-0.04%
2023/06/12	0	0.00	500	95.97	96.00	-500	7,298	-6.85%	大賣/鉅額交易
2023/06/09	2	94.82	15	95.80	96.30	-13	7,251	-0.18%
2023/06/08	0	0.00	5	95.40	95.60	-5	7,201	-0.07%
2023/06/07	15	102.50	24	100.82	99.30	-9	7,103	-0.13%
2023/06/06	0	99.80	0	0.00	99.50	0	7,051	0.00%
2023/06/05	0	0.00	5	99.54	99.30	-5	7,037	-0.07%
2023/06/02	8	96.54	10.1	97.46	99.90	-2.1	6,941	-0.03%
2023/06/01	40.1	96.24	16.4	96.14	95.90	23.7	6,813	0.35%
2023/05/31	13.4	95.59	2.2	94.26	95.80	11.3	6,674	0.17%
2023/05/30	3.1	95.73	23.4	94.18	92.20	-20.3	6,584	-0.31%
2023/05/29	55.4	92.25	16	92.08	91.60	39.4	6,407	0.62%
2023/05/26	68.1	93.87	5.2	92.41	92.40	62.9	6,371	0.99%
2023/05/25	370.1	93.36	14.1	93.53	93.10	356	6,256	5.69%	大買/鉅額交易
2023/05/24	16.1	86.94	17.2	86.70	89.40	-1.1	5,920	-0.02%
2023/05/23	16	86.51	2	86.05	86.10	14	5,822	0.24%
2023/05/22	4.2	87.31	6.6	87.47	87.90	-2.4	5,734	-0.04%
2023/05/19	235.3	86.76	4.1	87.11	87.20	231.2	5,673	4.07%	大買/鉅額交易
2023/05/18	11.1	84.97	4.1	84.99	86.10	7	5,544	0.13%
2023/05/17	5.1	81.60	1.1	82.16	81.80	4	5,332	0.08%
2023/05/16	14.4	80.07	0	0.00	80.80	14.4	5,198	0.28%
2023/05/12	23	78.46	0	0.00	77.50	23	4,996	0.46%
2023/05/11	23	78.46	0	0.00	77.60	23	4,944	0.47%
2023/05/09	7	79.03	0	0.00	79.50	7	4,822	0.15%
2023/05/05	40	77.87	0.3	78.00	76.40	39.7	4,723	0.84%
2023/05/04	0.3	77.85	5.3	78.06	78.00	-5	4,733	-0.11%
2023/05/03	0.3	77.57	0.2	79.35	77.60	0.1	4,725	0.00%
2023/05/02	13.2	79.50	813	79.22	79.60	-799.8	4,747	-16.85%	大賣/鉅額交易
2023/04/28	11	79.02	11	79.65	79.00	0	4,860	0.00%
2023/04/27	103	79.00	102	80.00	79.90	1	4,807	0.02%	大買/大賣/
2023/04/26	54	77.56	135.4	77.75	78.50	-81.4	4,567	-1.78%	大賣/
2023/04/25	11	75.80	10	77.10	76.10	1	4,226	0.02%
2023/04/24	9	76.68	8	76.65	77.10	1	4,059	0.02%
2023/04/21	994	75.19	420	75.51	77.80	574	3,863	14.86%	大買/大賣/鉅額交易
2023/04/20	1,751	75.11	293	73.94	75.00	1,458	3,451	42.25%	大買/大賣/鉅額交易
2023/04/19	0	0.00	165	69.50	69.50	-165	2,962	-5.57%	大賣/鉅額交易
2023/04/18	70	69.81	398	69.86	69.80	-328	2,945	-11.14%	大賣/鉅額交易
2023/04/17	30	68.80	53	67.87	69.20	-23	2,857	-0.80%
2023/04/14	62	66.68	0	0.00	66.80	62	2,791	2.22%
2023/04/13	57	65.71	7	67.77	66.10	50	2,738	1.83%
2023/04/12	18	64.40	1	64.40	64.40	17	2,615	0.65%
2023/04/11	27	64.75	68	64.14	64.70	-41	2,589	-1.58%
2023/04/10	7	63.97	0	0.00	64.00	7	2,543	0.28%
2023/04/07	48	64.51	1	64.30	64.40	47	2,525	1.86%
2023/04/06	9	63.50	0	0.00	63.20	9	2,531	0.36%
2023/03/31	2	64.60	0	0.00	63.90	2	2,522	0.08%
2023/03/30	35	64.23	0	0.00	63.90	35	2,508	1.40%
2023/03/29	23	63.23	1	63.40	63.50	22	2,482	0.89%
2023/03/28	1	63.80	2	62.45	63.10	-1	2,515	-0.04%
2023/03/27	0	0.00	2	62.70	62.80	-2	2,524	-0.08%
2023/03/24	1	64.60	20	64.60	64.60	-19	2,537	-0.75%
2023/03/23	62	64.42	23.3	64.67	64.40	38.8	2,493	1.55%
2023/03/22	7	62.43	48	62.13	61.90	-41	2,355	-1.74%
2023/03/21	125	61.16	0	0.00	61.60	125	2,298	5.44%	大買/鉅額交易
2023/03/20	41	58.71	0	0.00	58.50	41	2,208	1.86%
2023/03/17	13	57.68	0	0.00	58.20	13	2,201	0.59%
2023/03/16	47	57.34	2	56.80	56.90	45	2,204	2.04%
2023/03/15	51	59.13	129	59.21	59.10	-78	2,178	-3.58%	大賣/
2023/03/13	5	55.30	0	0.00	54.90	5	2,099	0.24%
2023/03/10	20	54.53	2	53.90	53.90	18	2,108	0.85%
2023/03/08	30	56.66	2	56.80	56.30	28	2,234	1.25%
2023/03/07	29	57.48	41	57.43	57.60	-12	2,378	-0.50%
2023/03/02	4	56.45	0	0.00	56.20	4	2,696	0.15%
2023/02/24	25	57.61	0	0.00	57.20	25	2,780	0.90%
2023/02/22	3	57.40	0	0.00	57.30	3	2,920	0.10%
2023/02/20	0	0.00	0.5	58.29	58.60	-0.5	3,034	-0.02%
2023/02/17	0	0.00	2	57.90	57.70	-2	3,036	-0.07%
2023/02/16	53	58.59	2.1	58.12	58.20	50.9	3,073	1.66%
2023/02/15	19	57.43	0	0.00	57.50	19	3,063	0.62%
2023/02/13	23	56.40	0	0.00	56.30	23	3,055	0.75%
2023/02/10	69	56.74	2	56.70	56.60	67	3,036	2.21%
2023/02/09	30	56.73	0	0.00	56.40	30	3,015	0.99%
2023/02/08	15.4	57.57	0	0.00	57.10	15.4	3,002	0.51%
2023/02/07	2	58.20	2	58.55	58.20	0	2,973	0.00%
2023/02/06	21	58.37	0	0.00	58.20	21	2,968	0.71%
2023/02/03	1.1	58.88	0	0.00	58.60	1.1	2,958	0.04%
2023/02/02	39.1	58.60	8	58.46	59.40	31.1	2,938	1.06%
2023/02/01	0	0.00	24	59.98	60.40	-24	2,885	-0.83%
2023/01/31	70	59.84	41	60.17	60.40	29	2,856	1.02%
2023/01/30	163.5	59.77	62	60.12	59.90	101.5	2,761	3.67%	大買/鉅額交易
2023/01/17	47	55.93	0	0.00	56.80	47	2,575	1.83%
2023/01/13	50	53.70	4	53.53	53.40	46	2,535	1.81%
2023/01/12	15	53.60	0	0.00	53.40	15	2,543	0.59%
2023/01/10	17	54.86	0	0.00	54.60	17	2,541	0.67%
2023/01/09	135	55.00	6	54.75	55.10	129	2,539	5.08%	大買/鉅額交易
2023/01/06	222	54.00	1	54.00	53.90	221	2,500	8.84%	大買/鉅額交易
2023/01/05	213	53.19	1	53.30	53.60	212	2,475	8.56%	大買/鉅額交易
2022/12/29	5	50.23	0	0.00	50.30	5	2,410	0.21%
2022/12/28	11	51.13	0	0.00	50.50	11	2,403	0.46%
2022/12/26	2	51.70	0	0.00	51.50	2	2,395	0.08%
2022/12/16	1	52.70	0	0.00	51.70	1	2,284	0.04%
2022/12/14	0	0.00	2	55.85	55.90	-2	2,189	-0.09%
2022/12/08	4	53.05	3	53.63	54.60	1	2,060	0.05%
2022/12/01	2	57.55	2	56.40	56.40	0	1,952	0.00%
2022/11/30	0	0.00	9	54.70	58.00	-9	1,877	-0.48%
2022/11/29	14	55.10	8	55.85	55.10	6	1,773	0.34%
2022/11/28	8	55.54	3	55.70	55.70	5	1,601	0.31%
2022/11/25	10	53.71	10	53.72	53.70	0	1,524	0.00%
2022/11/24	6	52.80	8	49.91	52.80	-2	1,463	-0.14%
2022/11/23	7	50.14	6	50.38	49.60	1	1,328	0.08%
2022/11/22	10	49.65	28	49.47	49.55	-18	1,300	-1.38%
2022/11/21	26	50.07	10	50.16	50.00	16	1,259	1.27%
2022/11/18	0	0.00	24	46.49	46.85	-24	1,148	-2.09%
2022/11/17	25	47.65	4	45.83	47.70	21	1,111	1.89%
2022/11/15	0	0.00	2	43.60	44.00	-2	993	-0.20%
2022/11/09	0	0.00	9	42.84	42.75	-9	977	-0.92%
2022/10/07	0	0.00	7	41.40	41.50	-7	1,953	-0.36%
2022/10/06	0	0.00	1	41.45	41.05	-1	1,962	-0.05%
2022/09/22	3	43.70	0	0.00	43.55	3	1,948	0.15%
2022/09/16	3	44.97	1	45.15	44.65	2	1,954	0.10%
2022/09/14	2	45.40	0	0.00	45.25	2	1,964	0.10%
2022/09/12	6	45.60	2	45.10	45.05	4	1,999	0.20%
2022/09/08	0	0.00	12	46.63	47.20	-12	1,978	-0.61%
2022/09/06	0	0.00	8	46.08	46.15	-8	1,960	-0.41%
2022/08/31	0	0.00	3	46.00	46.50	-3	1,950	-0.15%
2022/08/26	0	0.00	3.1	44.35	44.00	-3.1	1,889	-0.16%
2022/08/25	0	0.00	0.1	44.20	44.00	-0.1	1,868	0.00%
2022/08/22	0.2	44.00	0	0.00	43.95	0.2	1,865	0.01%
2022/08/19	2	43.55	0	0.00	43.90	2	1,860	0.11%
2022/08/18	3	43.95	0	0.00	43.85	3	1,852	0.16%
2022/08/15	3	44.80	0	0.00	44.80	3	1,812	0.17%
2022/08/12	8	44.13	0	0.00	44.40	8	1,795	0.45%
2022/08/11	8	44.43	0	0.00	44.45	8	1,773	0.45%
2022/08/10	0	0.00	4	44.48	44.45	-4	1,746	-0.23%
2022/08/09	10	41.85	0	0.00	43.25	10	1,716	0.58%
2022/08/08	8	43.21	0	0.00	43.20	8	1,492	0.54%
2022/08/01	0	0.00	2	50.80	50.70	-2	1,349	-0.15%
2022/07/29	10	50.30	0.3	50.66	50.60	9.7	1,335	0.73%
2022/07/27	5	50.00	0	0.00	50.30	5	1,320	0.38%
2022/07/26	8.3	50.58	0	0.00	50.20	8.3	1,311	0.63%
2022/07/25	10	50.25	0	0.00	50.60	10	1,292	0.77%
2022/07/22	18	52.42	0	0.00	51.70	18	1,260	1.43%
2022/07/21	25	53.43	1	53.60	53.40	24	1,201	2.00%
2022/07/20	2	59.25	44	59.36	59.20	-42	1,146	-3.66%
2022/07/19	3	59.23	0	0.00	59.00	3	1,096	0.27%
2022/07/15	0	0.00	5	61.60	62.10	-5	983	-0.51%
2022/07/13	0	0.00	11	61.01	61.00	-11	960	-1.15%
2022/07/12	0	0.00	4	60.20	60.30	-4	958	-0.42%
2022/07/11	0	0.00	6	59.70	60.40	-6	959	-0.63%
2022/07/08	0	0.00	3	59.43	59.10	-3	958	-0.31%
2022/07/07	0	0.00	9	58.90	59.10	-9	964	-0.93%
2022/07/05	6	61.22	0	0.00	60.90	6	1,000	0.60%
2022/07/04	2	61.00	0	0.00	60.50	2	1,021	0.20%
2022/06/27	0	0.00	2	64.60	64.20	-2	1,163	-0.17%
2022/06/23	0	0.00	15	63.53	63.80	-15	1,235	-1.21%
2022/06/22	0	0.00	3	63.27	62.80	-3	1,229	-0.24%
2022/06/21	0	0.00	15	62.81	63.00	-15	1,226	-1.22%
2022/06/20	0	0.00	15	62.43	61.80	-15	1,199	-1.25%
2022/06/17	0	0.00	3	62.80	62.20	-3	1,201	-0.25%
2022/06/16	0	0.00	6	63.15	62.70	-6	1,201	-0.50%
2022/06/14	2	61.60	10	62.20	62.40	-8	1,291	-0.62%
2022/06/09	0	0.00	3	63.33	63.40	-3	1,310	-0.23%
2022/06/08	0	0.00	7	62.84	63.20	-7	1,309	-0.53%
2022/06/07	0	0.00	1	62.20	62.40	-1	1,308	-0.08%
2022/06/06	0	0.00	6	62.57	62.40	-6	1,322	-0.45%
2022/06/01	0	0.00	2	63.00	62.60	-2	1,344	-0.15%
2022/05/31	0	0.00	4	62.08	62.40	-4	1,338	-0.30%
2022/05/30	0	0.00	3	61.53	61.80	-3	1,331	-0.23%
2022/05/27	0	0.00	3	61.50	61.20	-3	1,324	-0.23%
2022/05/25	0	0.00	2	61.40	61.00	-2	1,324	-0.15%
2022/05/20	0	0.00	6	61.25	61.40	-6	1,324	-0.45%
2022/05/19	0	0.00	19	60.93	61.20	-19	1,324	-1.43%
2022/05/18	0	0.00	2	60.50	60.80	-2	1,307	-0.15%
2022/05/17	0.3	60.30	0	0.00	60.10	0.3	1,295	0.02%
2022/05/16	0.3	60.30	0	0.00	60.40	0.3	1,286	0.02%
2022/05/13	0	0.00	11	59.49	60.20	-11	1,271	-0.87%
2022/05/09	0	0.00	2	57.30	56.90	-2	1,211	-0.17%
2022/05/03	0	0.00	1	58.80	58.80	-1	1,195	-0.08%
2022/04/28	0.1	58.70	0	0.00	58.50	0.1	1,196	0.01%
2022/04/27	0.1	59.00	0.4	59.30	59.10	-0.3	1,177	-0.03%
2022/04/15	5.1	59.60	0	0.00	59.80	5.1	1,119	0.46%
2022/04/07	1	59.00	1	59.10	58.80	0	1,029	0.00%
2022/03/31	0	0.00	3	60.70	60.60	-3	909	-0.33%
2022/03/30	3	60.40	3	60.40	60.40	0	890	0.00%
2022/03/29	3	60.50	0	0.00	60.00	3	847	0.35%
2022/03/28	2	60.85	0	0.00	61.00	2	793	0.25%
2022/03/23	0.1	62.20	0	0.00	62.10	0.1	752	0.01%
2022/03/18	1	61.20	4	61.48	61.30	-3	696	-0.43%
2022/03/17	4	62.23	1	61.80	61.50	3	669	0.45%
2022/03/10	0	0.00	1	60.90	61.70	-1	567	-0.18%
2022/03/07	0	0.00	3	61.57	61.60	-3	536	-0.56%
2022/03/03	0	0.00	1	63.20	63.10	-1	551	-0.18%
2022/02/24	1	62.30	0	0.00	62.00	1	578	0.17%
2022/02/23	0	0.00	5	63.82	63.60	-5	573	-0.87%
2022/02/22	3	63.40	1	63.20	63.30	2	588	0.34%
2022/02/21	1	64.30	0	0.00	64.50	1	590	0.17%
2022/02/16	10	62.70	0	0.00	63.00	10	601	1.66%
2022/02/15	2	61.55	0	0.00	61.80	2	607	0.33%
2022/01/26	0	0.00	0	60.90	61.10	0	714	0.00%
2022/01/25	1	60.70	3	60.70	60.60	-2	718	-0.28%
2022/01/21	1	62.30	0	0.00	62.10	1	701	0.14%
2022/01/10	0	0.00	8	63.70	63.70	-8	724	-1.10%
2022/01/03	2	63.90	0.2	63.80	63.70	1.8	830	0.22%
2021/12/29	0	0.00	4	63.30	64.00	-4	849	-0.47%
2021/12/23	0	0.00	5	62.90	62.90	-5	924	-0.54%
2021/12/20	0	0.00	2	63.05	63.50	-2	961	-0.21%
2021/12/17	0	0.00	3	63.30	63.30	-3	980	-0.31%
2021/12/15	0.2	63.60	0	0.00	63.60	0.2	1,051	0.01%
2021/12/14	0	0.00	5	62.90	62.90	-5	1,143	-0.44%
2021/12/07	0	0.00	1	64.70	65.00	-1	1,285	-0.08%
2021/12/02	1	65.00	0	0.00	65.00	1	1,300	0.08%
2021/11/26	4	65.03	0	0.00	64.70	4	1,314	0.30%
2021/11/23	3	65.70	0	0.00	65.40	3	1,316	0.23%
2021/11/19	9	66.10	0	0.00	66.00	9	1,308	0.69%
2021/11/18	1	66.30	0	0.00	66.40	1	1,300	0.08%
2021/11/17	3	66.30	126	66.40	66.70	-123	1,301	-9.45%	大賣/鉅額交易
2021/11/11	0.1	67.00	3	66.30	66.30	-2.9	1,311	-0.22%
2021/11/10	6	67.13	45	67.15	67.30	-39	1,313	-2.97%
2021/11/09	54	70.36	0	0.00	70.80	54	1,266	4.26%
2021/11/08	5	69.60	0	0.00	69.70	5	1,266	0.39%
2021/11/03	1	68.80	47	68.90	69.40	-46	1,308	-3.52%
2021/11/02	2	69.20	0	0.00	69.00	2	1,335	0.15%
2021/10/29	1	69.40	0	0.00	69.30	1	1,444	0.07%
2021/10/28	2	70.00	0	0.00	69.90	2	1,455	0.14%
2021/10/14	0	0.00	1	70.20	69.80	-1	1,950	-0.05%
2021/10/13	0	0.00	3	70.00	70.00	-3	2,029	-0.15%
2021/10/12	5	69.16	0	0.00	69.20	5	2,060	0.24%
2021/10/07	0	0.00	0.1	72.70	72.60	-0.1	2,072	0.00%
2021/10/06	0.1	72.00	0.2	72.30	72.20	-0.1	2,095	0.00%
2021/10/05	0.2	71.60	0	0.00	71.90	0.2	2,103	0.01%
2021/10/04	29	72.20	0	0.00	72.20	29	2,112	1.37%
2021/09/30	21	73.90	0	0.00	73.90	21	2,102	1.00%
2021/09/29	0	0.00	11	72.89	73.30	-11	2,101	-0.52%
2021/09/28	0	0.00	5	73.56	73.40	-5	2,113	-0.24%
2021/09/27	0	0.00	0.2	73.07	73.30	-0.2	2,125	-0.01%
2021/09/24	0.1	73.20	0.1	73.30	73.50	-0.1	2,120	0.00%
2021/09/23	0	0.00	1.1	73.99	74.10	-1.1	2,108	-0.05%
2021/09/22	9.1	73.01	3	73.90	73.20	6.1	2,107	0.29%
2021/09/17	0.3	73.50	4	73.38	74.00	-3.7	2,070	-0.18%
2021/09/14	63	70.55	7	70.77	71.20	56	2,020	2.77%
2021/09/13	13	69.98	4	69.88	70.30	9	1,991	0.45%
2021/09/08	0	0.00	2	67.10	66.70	-2	2,002	-0.10%
2021/09/06	0	0.00	1	68.70	68.20	-1	2,037	-0.05%
2021/08/20	0	0.00	1	64.50	64.20	-1	2,215	-0.05%
2021/08/18	5	65.70	0	0.00	65.90	5	2,224	0.22%
2021/08/17	0	0.00	2	64.70	64.70	-2	2,240	-0.09%
2021/08/16	0	0.00	3	66.80	66.30	-3	2,238	-0.13%
2021/08/12	0	0.00	5	69.00	69.90	-5	2,236	-0.22%
2021/08/11	2	68.40	0	0.00	69.00	2	2,252	0.09%
2021/08/09	0	0.00	6	70.50	70.40	-6	2,323	-0.26%
2021/08/04	0	0.00	5	70.76	70.60	-5	2,440	-0.20%
2021/07/26	55	64.92	50	64.70	64.70	5	2,512	0.20%
2021/07/23	1	66.50	14	65.94	66.40	-13	2,486	-0.52%
2021/07/22	0	0.00	10	63.61	63.00	-10	2,428	-0.41%
2021/07/21	26	70.88	2	71.70	71.00	24	2,310	1.04%
2021/07/20	18	71.62	0	0.00	71.30	18	2,241	0.80%
2021/07/19	5	72.50	0	0.00	72.60	5	2,203	0.23%
2021/07/16	8	74.36	0	0.00	74.00	8	2,202	0.36%
2021/07/14	10	73.45	1	73.20	72.50	9	2,221	0.41%
2021/07/13	3	75.70	0	0.00	75.30	3	2,208	0.14%
2021/07/12	2	76.00	1	76.60	76.50	1	2,212	0.05%
2021/07/09	1	76.60	0	0.00	76.80	1	2,219	0.05%
2021/07/07	3	75.93	0	0.00	76.00	3	2,302	0.13%
2021/07/05	3	76.50	4	77.23	76.30	-1	2,343	-0.04%
2021/07/02	1	76.00	0	0.00	76.00	1	2,337	0.04%
2021/07/01	0	0.00	4	77.18	76.80	-4	2,339	-0.17%
2021/06/30	0	0.00	1	77.10	76.80	-1	2,372	-0.04%
2021/06/29	0	0.00	22	76.60	76.50	-22	2,397	-0.92%
2021/06/28	0	0.00	3	76.63	76.90	-3	2,435	-0.12%
2021/06/25	0	0.00	12.6	76.66	75.50	-12.6	2,468	-0.51%
2021/06/24	7	74.44	8	74.05	74.50	-1	2,513	-0.04%
2021/06/21	0	0.00	2	72.10	71.90	-2	3,001	-0.07%
2021/06/18	0	0.00	2	73.00	72.30	-2	3,017	-0.07%
2021/06/17	7	72.80	0	0.00	72.80	7	3,026	0.23%
2021/06/16	0	0.00	5	72.40	72.50	-5	3,042	-0.16%
2021/06/10	2	70.80	0	0.00	71.10	2	3,049	0.07%
2021/06/09	4	71.38	0	0.00	71.30	4	3,041	0.13%
2021/06/07	3	71.00	0	0.00	72.40	3	3,049	0.10%
2021/06/03	1	72.10	5	72.48	72.30	-4	3,009	-0.13%
2021/06/02	6	71.12	9	71.73	71.80	-3	2,979	-0.10%
2021/05/27	1	67.60	4	67.20	67.50	-3	2,878	-0.10%
2021/05/26	1	67.80	0	0.00	68.00	1	2,874	0.03%
2021/05/25	4	67.70	0	0.00	67.80	4	2,866	0.14%
2021/05/21	2	66.90	0	0.00	67.10	2	2,837	0.07%
2021/05/20	4	66.60	0	0.00	66.70	4	2,827	0.14%
2021/05/19	5	66.64	0	0.00	66.70	5	2,817	0.18%
2021/05/18	1	65.70	0	0.00	67.40	1	2,796	0.04%
2021/05/17	1	64.00	0	0.00	63.80	1	2,762	0.04%
2021/05/14	32	67.88	0	0.00	67.00	32	2,695	1.19%
2021/05/13	12.4	67.77	0	0.00	67.80	12.4	2,639	0.47%
2021/05/12	5	68.28	52	69.70	69.00	-47	2,603	-1.81%
2021/05/11	2.1	69.65	0	0.00	69.50	2.1	2,504	0.08%
2021/05/10	0.5	72.00	0	0.00	72.10	0.5	2,453	0.02%
2021/05/04	9	68.87	0	0.00	68.50	9	2,328	0.39%
2021/05/03	4	70.45	0	0.00	70.40	4	2,274	0.18%
2021/04/27	0	0.00	1	70.30	71.30	-1	2,271	-0.04%
2021/04/26	5	70.40	2	70.50	70.20	3	2,254	0.13%
2021/04/22	0	0.00	2	70.30	70.10	-2	2,243	-0.09%
2021/04/21	1	69.60	0	0.00	71.60	1	2,172	0.05%
2021/04/20	0	0.00	0.4	69.80	70.00	-0.4	2,128	-0.02%
2021/04/14	1	66.90	5	67.68	67.50	-4	2,037	-0.20%
2021/04/13	5	67.50	17	66.94	67.70	-12	2,036	-0.59%
2021/04/09	3	65.50	1	65.70	66.60	2	1,996	0.10%
2021/04/08	4	65.93	0	0.00	65.90	4	1,979	0.20%
2021/04/07	1	65.90	0	0.00	66.10	1	1,967	0.05%
2021/04/06	5	66.20	0	0.00	66.10	5	1,945	0.26%
2021/04/01	1	66.00	0	0.00	66.40	1	1,913	0.05%
2021/03/31	11	66.41	3	66.60	66.30	8	1,902	0.42%
2021/03/30	22	66.65	2	66.80	66.70	20	1,854	1.08%
2021/03/29	0	0.00	5	65.86	67.00	-5	1,807	-0.28%
2021/03/26	37	64.93	64.3	64.67	66.30	-27.3	1,710	-1.60%
2021/03/25	7	65.10	1	65.10	65.10	6	1,346	0.45%
2021/03/23	5	53.64	5	53.40	53.90	0	1,177	0.00%
2021/03/17	39	52.89	0	0.00	51.50	39	1,068	3.65%
2021/02/23	0	0.00	6	48.35	48.70	-6	1,063	-0.56%
2021/02/22	0	0.00	2	48.10	48.10	-2	1,065	-0.19%
2021/02/18	8	47.53	0	0.00	47.55	8	1,082	0.74%
2021/01/26	3	47.00	0	0.00	47.00	3	1,079	0.28%
2021/01/22	3	46.80	0	0.00	47.60	3	1,082	0.28%
2021/01/21	1	47.70	0	0.00	47.55	1	1,065	0.09%
2021/01/15	3	48.70	0	0.00	48.45	3	992	0.30%
2021/01/13	9	49.98	0.2	49.95	49.70	8.8	963	0.92%
2021/01/12	8	49.90	0	0.00	49.75	8	954	0.84%
2021/01/11	0.2	50.90	6	51.03	51.50	-5.9	942	-0.62%
2021/01/08	3.8	50.22	1	50.20	50.50	2.8	921	0.31%
2021/01/07	1.2	50.28	0	0.00	50.20	1.2	914	0.13%
2021/01/06	0	0.00	7	51.96	51.10	-7	903	-0.77%
2021/01/04	4	51.30	4	52.30	53.30	0	835	0.00%
2020/12/31	0	0.00	2	50.90	50.60	-2	797	-0.25%
2020/12/30	2	49.90	0	0.00	50.30	2	781	0.26%
2020/12/21	0	0.00	0.2	47.70	48.10	-0.2	765	-0.03%
2020/12/16	0.2	48.50	0	0.00	48.75	0.2	773	0.03%
2020/11/27	0	0.00	0.2	48.70	49.50	-0.2	784	-0.02%
2020/11/26	0.2	48.90	0	0.00	48.95	0.2	783	0.02%
2020/11/23	0	0.00	0.3	49.85	49.90	-0.3	791	-0.04%
2020/11/20	0	0.00	0.3	49.70	50.00	-0.3	792	-0.04%
2020/11/19	0.4	49.50	0.4	49.80	49.70	0	799	0.00%
2020/11/18	0.7	49.77	8	49.61	50.60	-7.3	795	-0.92%
2020/11/16	0	0.00	2	47.90	47.90	-2	826	-0.24%
2020/11/12	0	0.00	2	46.30	46.20	-2	840	-0.24%
2020/11/11	2	46.25	0	0.00	46.60	2	880	0.23%
2020/10/14	0	0.00	6	43.78	43.90	-6	1,037	-0.58%
2020/10/12	0	0.00	0.4	43.95	44.20	-0.4	1,029	-0.04%
2020/10/06	6	44.40	0	0.00	44.40	6	1,013	0.59%
2020/09/04	8	42.76	0	0.00	42.60	8	958	0.83%
2020/08/17	0	0.00	0	43.00	43.25	0	947	0.00%
2020/08/14	0	0.00	0.1	41.20	41.25	-0.1	937	-0.01%
2020/08/12	0.1	40.50	0	0.00	40.70	0.1	1,003	0.01%
2020/08/06	0	0.00	10	39.98	39.90	-10	1,144	-0.87%
2020/08/04	0	0.00	4	39.45	39.10	-4	1,140	-0.35%
2020/07/31	0	0.00	2	39.00	38.85	-2	1,155	-0.17%
2020/07/30	0	0.00	10	38.65	38.95	-10	1,142	-0.88%
2020/07/29	0	0.00	9	38.50	38.50	-9	1,118	-0.80%
2020/07/27	15	37.54	0	0.00	37.05	15	1,111	1.35%
2020/07/24	0	0.00	3	37.75	37.70	-3	1,112	-0.27%
2020/06/23	0.1	38.10	0	0.00	38.20	0.1	1,530	0.01%
2020/06/19	0	0.00	11	39.10	39.10	-11	1,541	-0.71%
2020/06/11	0	0.00	0.1	38.30	38.40	-0.1	1,536	0.00%
2020/06/09	0	0.00	5	39.20	39.20	-5	1,525	-0.33%
2020/06/08	0	0.00	1.1	38.45	38.05	-1.1	1,516	-0.07%
2020/06/04	1.1	38.28	0	0.00	38.10	1.1	1,486	0.07%
2020/06/03	0	0.00	5	36.70	36.85	-5	1,459	-0.34%
2020/05/27	2.1	35.95	0	0.00	36.00	2.1	1,448	0.14%
2020/05/21	0	0.00	10	36.25	36.30	-10	1,422	-0.70%
2020/05/20	0	0.00	3	36.70	36.45	-3	1,395	-0.22%
2020/05/19	0	0.00	3.1	36.50	36.60	-3.1	1,371	-0.22%
2020/05/18	10.1	35.35	187	34.36	35.35	-177	1,301	-13.59%	大賣/鉅額交易
2020/05/15	181	32.45	10	32.45	32.45	171	1,214	14.08%	大買/鉅額交易
2020/05/14	10	29.80	0	0.00	29.50	10	1,137	0.88%
2020/05/11	0	0.00	166.6	30.79	30.40	-166.6	1,120	-14.87%	大賣/鉅額交易
2020/05/08	0	0.00	109	30.74	30.55	-109	1,117	-9.75%	大賣/鉅額交易
2020/04/28	2	31.35	0	0.00	31.30	2	1,097	0.18%
2020/04/27	0	0.00	1	31.80	31.75	-1	1,099	-0.09%
2020/04/24	0	0.00	10	31.40	31.10	-10	1,085	-0.92%
2020/04/20	0	0.00	5	30.45	30.35	-5	966	-0.52%
2020/04/17	30.1	30.62	70	30.61	30.35	-39.9	956	-4.17%
2020/04/16	71	30.47	0	0.00	30.70	71	918	7.73%
2020/04/13	0	0.00	2	29.13	29.00	-2	826	-0.24%
2020/04/10	2	29.58	0	0.00	29.95	2	811	0.25%
2020/03/27	0	0.00	5	26.35	25.90	-5	626	-0.80%
2020/03/20	20	25.50	25	25.90	25.90	-5	609	-0.82%
2020/03/13	2	30.10	5	30.20	30.70	-3	563	-0.53%
2020/03/12	0	0.00	2	33.55	32.60	-2	549	-0.36%
2020/03/10	0	0.00	3	34.10	34.60	-3	539	-0.56%
2020/03/02	0	0.00	1	34.55	35.00	-1	535	-0.19%
2020/02/05	0	0.00	1	35.80	35.75	-1	516	-0.19%
2020/01/10	1	38.30	9.3	38.35	38.30	-8.3	565	-1.46%
2020/01/07	0.5	38.65	0	0.00	38.65	0.5	595	0.08%
2019/12/30	1	38.85	0	0.00	39.00	1	700	0.14%
2019/12/23	5	38.70	4	38.75	38.75	1	795	0.13%
2019/12/18	5	38.80	0	0.00	39.10	5	809	0.62%
2019/12/17	5	38.90	0	0.00	38.80	5	812	0.62%
2019/12/11	2	39.15	0	0.00	39.35	2	814	0.25%
2019/12/03	4.5	39.01	0	0.00	39.15	4.5	862	0.52%
2019/11/29	0	0.00	1	39.65	39.25	-1	913	-0.11%
2019/11/27	0	0.00	1	40.10	39.95	-1	953	-0.10%
2019/11/26	0	0.00	8	39.61	39.75	-8	963	-0.83%
2019/11/25	2	39.40	0	0.00	39.25	2	967	0.21%
2019/11/21	0	0.00	130	40.05	39.95	-130	998	-13.02%	大賣/鉅額交易
2019/11/20	3	40.30	0	0.00	40.30	3	1,002	0.30%
2019/11/15	4	40.20	0	0.00	40.50	4	1,148	0.35%
2019/10/30	6	40.47	3.6	40.79	40.35	2.4	1,282	0.19%
2019/10/29	0.5	41.00	0	0.00	41.00	0.5	1,287	0.04%
2019/10/28	14	41.66	0	0.00	41.60	14	1,284	1.09%
2019/10/25	56	42.10	0	0.00	41.95	56	1,322	4.24%
2019/10/22	10	42.21	0	0.00	42.10	10	1,460	0.68%
2019/10/21	5	42.40	0	0.00	42.55	5	1,472	0.34%
2019/10/17	0.5	42.35	0	0.00	42.45	0.5	1,539	0.03%
2019/10/16	10.6	42.92	1	43.20	42.45	9.6	1,556	0.62%
2019/10/14	5	42.20	0	0.00	42.20	5	1,570	0.32%
2019/10/08	44	43.99	0	0.00	43.00	44	1,571	2.80%
2019/10/07	6	44.73	0	0.00	44.80	6	1,556	0.39%
2019/09/25	8	24.49	0	0.00	24.65	8	1,553	0.51%
2019/09/24	4	24.61	0	0.00	24.65	4	1,541	0.26%
2019/09/19	0.2	24.85	0	0.00	24.90	0.2	1,524	0.01%
2019/09/18	3.1	25.00	0	0.00	25.00	3.1	1,521	0.20%
2019/09/16	5.2	25.19	0	0.00	25.25	5.2	1,533	0.34%
2019/09/11	0.5	25.20	0	0.00	25.35	0.5	1,551	0.03%
2019/08/28	0	0.00	13	25.34	25.25	-13	1,502	-0.87%
2019/08/21	1	23.80	0	0.00	24.05	1	1,444	0.07%
2019/08/20	5	23.75	0	0.00	23.80	5	1,466	0.34%
2019/08/15	1	22.75	2	22.85	22.85	-1	1,454	-0.07%
2019/08/14	1	23.15	0	0.00	23.15	1	1,455	0.07%
2019/08/13	16	23.50	0	0.00	23.25	16	1,449	1.10%
2019/08/12	1	23.95	0	0.00	24.00	1	1,464	0.07%
2019/08/06	5	24.68	0	0.00	24.90	5	1,388	0.36%
2019/08/05	1	25.05	0	0.00	25.00	1	1,385	0.07%
2019/08/02	1	25.15	0	0.00	25.15	1	1,392	0.07%
2019/08/01	7	25.42	0	0.00	25.35	7	1,393	0.50%
2019/07/31	10	25.60	0	0.00	25.55	10	1,380	0.72%
2019/07/30	11	25.82	0	0.00	25.75	11	1,381	0.80%
2019/07/29	3	25.85	0	0.00	25.90	3	1,387	0.22%
2019/07/25	1	25.60	2	25.58	25.55	-1	1,367	-0.07%
2019/07/24	2	25.83	0	0.00	25.75	2	1,354	0.15%
2019/07/23	10	25.95	0	0.00	25.95	10	1,334	0.75%
2019/07/22	10	26.10	0	0.00	26.15	10	1,324	0.75%
2019/07/19	30	26.30	77	26.40	26.15	-47	1,317	-3.57%
2019/07/18	135	26.57	5	26.50	26.45	130	1,279	10.16%	大買/鉅額交易
2019/07/17	0	0.00	140	28.28	28.35	-140	1,225	-11.43%	大賣/鉅額交易
2019/07/12	42	28.49	0	0.00	28.30	42	1,162	3.61%
2019/07/09	0	0.00	200	28.11	28.15	-200	1,156	-17.30%	大賣/鉅額交易
2019/07/05	0	0.00	200	27.88	27.95	-200	1,167	-17.14%	大賣/鉅額交易
2019/07/04	0	0.00	200	27.86	27.85	-200	1,221	-16.38%	大賣/鉅額交易
2019/07/03	0	0.00	200	27.70	27.70	-200	1,254	-15.94%	大賣/鉅額交易
2019/07/02	5	27.75	200	27.75	27.80	-195	1,307	-14.92%	大賣/鉅額交易
2019/06/27	25	27.77	0	0.00	27.75	25	1,531	1.63%
2019/06/24	44	27.56	10.2	27.57	27.60	33.8	1,985	1.70%
2019/06/18	0	0.00	4	27.30	27.30	-4	1,941	-0.21%
2019/06/14	0	0.00	100	27.19	27.15	-100	1,952	-5.12%
2019/05/31	0	0.00	0.1	27.60	27.55	-0.1	1,974	0.00%
2019/05/28	0	0.00	1.1	27.65	27.45	-1.1	1,937	-0.05%
2019/05/27	1.1	27.60	0	0.00	27.60	1.1	1,927	0.05%
2019/05/22	5	27.55	0	0.00	27.35	5	1,869	0.27%
2019/05/21	20	27.68	0	0.00	27.60	20	1,861	1.07%
2019/05/20	1	27.65	4	27.50	27.65	-3	1,843	-0.16%
2019/05/17	4	27.90	2	28.00	27.80	2	1,823	0.11%
2019/05/15	1	27.35	0	0.00	27.35	1	1,748	0.06%
2019/05/10	6	27.05	0	0.00	27.25	6	1,742	0.34%
2019/05/07	0	0.00	0	27.50	27.40	0	1,703	0.00%
2019/05/03	4	27.78	0	0.00	27.80	4	1,680	0.24%
2019/04/24	0.2	27.90	0	0.00	27.90	0.2	1,645	0.01%
2019/04/17	0.1	27.80	0	0.00	27.80	0.1	1,582	0.01%
2019/04/15	0.1	27.80	0	0.00	27.75	0.1	1,533	0.01%
2019/04/11	0	0.00	150	28.50	28.30	-150	1,481	-10.13%	大賣/鉅額交易
2019/04/09	1.1	28.41	12	28.43	28.60	-10.9	1,388	-0.79%
2019/04/08	0	0.00	1	28.50	28.55	-1	1,333	-0.08%
2019/04/03	0.1	28.00	0	0.00	28.05	0.1	1,263	0.01%
2019/04/02	0.2	27.90	0	0.00	28.00	0.2	1,195	0.02%
2019/04/01	0.2	28.15	1	28.25	28.30	-0.8	1,121	-0.07%
2019/03/29	54	28.79	68	29.34	28.50	-14	1,013	-1.38%
2019/03/28	59	26.70	0	0.00	26.70	59	572	10.31%
2019/03/26	1	24.20	0	0.00	24.20	1	526	0.19%
2019/02/27	0.2	24.20	0	0.00	24.20	0.2	613	0.03%
2019/02/26	2	24.10	0	0.00	24.15	2	612	0.33%
2019/02/25	0.2	24.10	0	0.00	24.10	0.2	609	0.03%
2019/02/21	0.3	23.95	0	0.00	23.90	0.3	600	0.05%
2019/02/20	2	23.90	0	0.00	23.85	2	600	0.33%
2019/02/19	0.3	23.90	0	0.00	23.85	0.3	595	0.05%
2019/02/13	1	23.60	0	0.00	23.70	1	598	0.17%
2019/01/30	6	23.95	0	0.00	23.90	6	587	1.02%
2019/01/23	36	23.80	0	0.00	23.80	36	586	6.14%
2019/01/10	2	24.00	0	0.00	24.00	2	640	0.31%
2019/01/08	6	23.70	0	0.00	23.70	6	650	0.92%
2018/12/21	80	24.32	2	24.40	24.40	78	761	10.25%
2018/12/04	2	24.38	0	0.00	24.20	2	775	0.26%
2018/11/01	1	23.50	0	0.00	23.40	1	847	0.12%
2018/10/29	1	23.00	0	0.00	23.00	1	902	0.11%
2018/10/23	1	23.10	0	0.00	23.40	1	936	0.11%
2018/10/17	1	23.80	0	0.00	23.80	1	941	0.11%
2018/10/15	1	24.05	0	0.00	24.15	1	976	0.10%
2018/10/12	1	24.05	0	0.00	24.40	1	997	0.10%
2018/10/02	0	0.00	23.5	25.54	25.55	-23.5	1,083	-2.17%
2018/09/25	0	0.00	40	25.53	25.50	-40	1,078	-3.71%
2018/09/19	0	0.00	40	25.45	25.55	-40	1,074	-3.72%
2018/09/04	1	25.80	0	0.00	25.80	1	1,077	0.09%
2018/08/21	0	0.00	7	25.73	25.70	-7	1,116	-0.63%
2018/08/16	8	25.65	0	0.00	25.65	8	1,103	0.72%
2018/08/06	0	0.00	0	26.25	26.25	0	1,108	0.00%
2018/07/30	20	26.20	0	0.00	26.20	20	1,064	1.88%
2018/07/26	40	26.50	0	0.00	26.40	40	1,043	3.83%
2018/07/24	0	0.00	50	26.84	26.95	-50	1,022	-4.89%
2018/07/20	0	0.00	1	26.80	26.80	-1	1,020	-0.10%
2018/07/19	20	26.60	0	0.00	26.75	20	987	2.02%
2018/07/18	0	0.00	30	28.20	28.55	-30	956	-3.14%
2018/07/17	0	0.00	30	28.08	28.10	-30	878	-3.42%
2018/07/16	2	28.10	0	0.00	27.80	2	861	0.23%
2018/07/03	0	0.00	37	28.25	28.15	-37	880	-4.20%
2018/07/02	14	28.48	1	28.45	28.50	13	882	1.47%
2018/06/29	1	28.40	13	28.35	28.35	-12	898	-1.34%
2018/06/21	0	0.00	2	29.00	29.05	-2	950	-0.21%
2018/06/20	2	28.55	0	0.00	29.00	2	958	0.21%
2018/06/05	0	0.00	1	29.30	29.20	-1	880	-0.11%
2018/06/01	300	29.06	0	0.00	29.20	300	863	34.73%	大買/鉅額交易
2018/05/31	0	0.00	2	29.03	29.10	-2	856	-0.23%
2018/05/30	0	0.00	6	28.65	28.45	-6	846	-0.71%
2018/05/23	0	0.00	2	28.80	28.80	-2	838	-0.24%
2018/05/22	0	0.00	114	28.91	29.00	-114	838	-13.59%	大賣/鉅額交易
2018/05/18	0	0.00	6	28.63	28.70	-6	823	-0.73%
2018/05/14	0	0.00	1	28.40	28.45	-1	843	-0.12%
2018/05/04	40	27.80	0	0.00	27.70	40	813	4.92%
2018/05/03	36	27.89	50	27.87	27.85	-14	817	-1.71%
2018/04/24	0	0.00	5	27.66	27.60	-5	851	-0.59%
2018/04/18	1	28.20	0	0.00	28.05	1	865	0.12%
2018/04/17	69	28.13	0	0.00	28.10	69	874	7.89%
2018/03/30	0	0.00	1	27.60	27.60	-1	849	-0.12%
2018/03/27	0	0.00	2	27.30	27.40	-2	856	-0.23%
2018/03/20	0	0.00	3	26.75	26.85	-3	881	-0.34%
2018/03/13	0	0.00	3	26.95	27.05	-3	918	-0.33%
2018/03/05	1	26.30	0	0.00	26.30	1	965	0.10%
2018/02/22	1	26.40	3	26.43	26.40	-2	1,000	-0.20%
2018/02/21	1	26.50	4	26.70	26.70	-3	1,010	-0.30%
2018/02/12	0	0.00	4	26.40	26.40	-4	1,020	-0.39%
2018/01/23	0	0.00	2	27.00	27.05	-2	1,015	-0.20%
2018/01/19	0	0.00	20	26.95	26.95	-20	993	-2.01%
2018/01/10	0	0.00	10	26.57	26.60	-10	951	-1.05%
2018/01/05	0	0.00	9	26.29	26.45	-9	945	-0.95%
2018/01/04	3	26.20	0	0.00	26.25	3	943	0.32%