中化 (1701)-元大-大雅券商分點個股進出

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

中化

(1701)

可現股當沖

股價
22.35
漲跌
▼0.15
漲幅
-0.67%
成交量
788張
產業
上市生技醫療類股
254人加入追蹤

立即追蹤
本地時間:13:30

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

中化 (1701)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/05/20	8	22.63	0	0.00	22.50	8	667	1.20%
2024/05/14	0	22.30	0	0.00	22.25	0	681	0.00%
2024/05/02	0	0.00	2	22.23	22.10	-2	649	-0.31%
2024/04/30	10	21.98	0	0.00	21.95	10	639	1.56%
2024/04/29	27	22.00	0	0.00	22.05	27	638	4.23%
2024/04/25	0	0.00	1	22.05	22.10	-1	631	-0.16%
2024/04/22	0	0.00	6.4	21.55	21.65	-6.4	641	-0.99%
2024/04/18	1	21.60	15	21.55	21.70	-14	617	-2.27%
2024/04/17	3	21.55	0	22.00	21.75	3	615	0.49%
2024/04/16	0.1	21.55	0	0.00	21.45	0.1	608	0.02%
2024/04/15	1.1	22.16	0	0.00	22.15	1.1	589	0.19%
2024/04/10	1	23.15	2	23.10	23.05	-1	563	-0.18%
2024/04/02	0	0.00	2	22.90	22.80	-2	563	-0.35%
2024/03/28	5	22.80	1	22.75	22.80	4	583	0.68%
2024/03/27	2	22.63	0	0.00	22.75	2	584	0.34%
2024/03/25	3	22.65	0	0.00	22.60	3	612	0.49%
2024/03/22	0	22.70	0	0.00	22.65	0	628	0.00%
2024/03/20	0	22.75	0	0.00	22.60	0	632	0.00%
2024/03/13	0	0.00	3	22.85	22.85	-3	676	-0.44%
2024/03/07	1	23.55	0	0.00	23.50	1	886	0.11%
2024/02/29	0	24.40	0	0.00	24.25	0	1,659	0.00%
2024/02/27	0	0.00	6	24.50	24.35	-6	1,657	-0.36%
2024/02/26	0	0.00	2	24.50	24.45	-2	1,659	-0.12%
2024/02/23	0	0.00	5	24.35	24.30	-5	1,659	-0.30%
2024/02/20	1	24.45	0	0.00	24.40	1	1,652	0.06%
2024/02/19	0	0.00	8	24.33	24.35	-8	1,646	-0.49%
2024/02/16	0	0.00	4	23.80	23.95	-4	1,634	-0.24%
2024/02/02	0	0.00	1	23.40	23.40	-1	1,624	-0.06%
2024/01/30	0.9	23.30	0	0.00	23.30	0.9	1,625	0.06%
2024/01/17	0	0.00	1	23.30	23.15	-1	1,623	-0.06%
2024/01/15	1	24.05	0	0.00	24.00	1	1,603	0.06%
2024/01/10	0	0.00	2	24.00	23.90	-2	1,618	-0.12%
2024/01/09	0	0.00	1	24.25	24.15	-1	1,613	-0.06%
2024/01/08	1	24.50	0	0.00	24.40	1	1,606	0.06%
2024/01/05	1	24.75	0	0.00	24.55	1	1,604	0.06%
2023/12/28	1	24.40	0	0.00	24.45	1	1,576	0.06%
2023/12/27	1	24.35	0	0.00	24.30	1	1,578	0.06%
2023/12/26	0	24.60	0	0.00	24.45	0	1,571	0.00%
2023/12/25	0	0.00	1	24.25	24.25	-1	1,564	-0.06%
2023/12/21	1	24.70	0	0.00	24.80	1	1,536	0.07%
2023/12/19	0	0.00	14	24.97	24.90	-14	1,504	-0.93%
2023/12/18	12	25.07	1	25.15	24.85	11	1,480	0.74%
2023/12/13	1	24.60	0	0.00	24.55	1	1,450	0.07%
2023/12/12	0	0.00	2	24.65	24.55	-2	1,441	-0.14%
2023/12/07	0	0.00	1	25.00	24.90	-1	1,390	-0.07%
2023/12/06	0	0.00	19	25.40	25.30	-19	1,360	-1.40%
2023/12/05	0	0.00	3	25.47	25.50	-3	1,337	-0.22%
2023/12/04	7	26.03	3	26.18	26.00	4	1,280	0.31%
2023/12/01	7	25.47	7	25.74	25.70	0	1,148	0.00%
2023/11/29	12	25.01	11	24.95	24.90	1	968	0.10%
2023/11/28	34	25.38	27	25.29	24.75	7	900	0.78%
2023/11/27	9	25.72	11	25.93	25.95	-2	646	-0.31%
2023/11/24	1	23.45	0	0.00	23.60	1	373	0.27%
2023/11/22	2	23.43	0	0.00	23.50	2	368	0.54%
2023/11/20	0	0.00	1	23.30	23.15	-1	360	-0.28%
2023/11/15	1	22.90	0	0.00	22.85	1	368	0.27%
2023/11/14	2	22.65	0	0.00	22.65	2	371	0.54%
2023/11/13	1	22.90	0	0.00	22.95	1	370	0.27%
2023/11/03	0	0.00	0.1	23.20	23.15	-0.1	419	-0.01%
2023/11/02	1	23.15	0	0.00	23.15	1	425	0.24%
2023/10/30	1	23.15	2	23.15	23.15	-1	450	-0.22%
2023/10/27	0	0.00	2	23.00	23.00	-2	449	-0.44%
2023/10/23	0.1	22.45	0	0.00	22.35	0.1	476	0.02%
2023/10/20	1	22.40	1	22.45	22.35	0	494	0.00%
2023/10/19	2	22.85	0	0.00	22.75	2	509	0.39%
2023/10/18	1	22.70	0	0.00	23.00	1	521	0.19%
2023/10/17	4	22.96	0	0.00	22.85	4	528	0.76%
2023/10/12	1	23.06	0	0.00	23.00	1	578	0.18%
2023/10/11	2	23.08	0	0.00	23.10	2	591	0.34%
2023/10/04	2	22.83	0	0.00	22.80	2	662	0.30%
2023/10/03	1.1	23.01	0	0.00	23.00	1.1	667	0.16%
2023/09/26	1	23.05	0	0.00	23.00	1	743	0.13%
2023/09/25	3	23.13	1	23.10	23.25	2	769	0.26%
2023/09/21	2.1	23.06	0	0.00	23.05	2.1	856	0.25%
2023/09/20	4	23.35	0	0.00	23.25	4	866	0.46%
2023/09/18	0	23.70	2	23.70	23.65	-2	906	-0.22%
2023/09/15	1	23.40	0	0.00	23.50	1	917	0.11%
2023/09/14	1	23.45	1	23.40	23.50	0	926	0.00%
2023/09/12	2	23.15	0	0.00	23.10	2	951	0.21%
2023/08/31	2	23.18	0	0.00	23.15	2	1,057	0.19%
2023/08/30	0	0.00	1	23.25	23.25	-1	1,066	-0.09%
2023/08/29	0	0.00	5	22.90	22.95	-5	1,073	-0.47%
2023/08/21	0	0.00	3	23.45	23.40	-3	1,127	-0.27%
2023/08/18	2	23.50	0.6	23.55	23.40	1.4	1,132	0.12%
2023/08/17	0	0.00	26	23.31	23.30	-26	1,147	-2.27%
2023/08/16	2	23.15	0	0.00	23.20	2	1,156	0.17%
2023/08/07	1	24.40	33	24.34	24.35	-32	1,287	-2.49%
2023/07/28	2	24.35	0	0.00	24.40	2	1,538	0.13%
2023/07/24	5	25.20	0	0.00	25.25	5	1,837	0.27%
2023/07/21	2	25.30	0	0.00	25.30	2	1,833	0.11%
2023/07/20	2	25.35	0	0.00	25.40	2	1,851	0.11%
2023/07/19	0	0.00	0.1	25.25	25.15	-0.1	1,855	-0.01%
2023/07/18	2	25.18	0	0.00	24.90	2	1,878	0.11%
2023/07/14	2	25.00	38	24.80	24.95	-36	1,965	-1.83%
2023/07/12	0	0.00	5	25.45	24.90	-5	2,036	-0.25%
2023/07/10	7.5	25.50	0	0.00	25.50	7.5	2,079	0.36%
2023/07/07	1.1	25.55	44.7	25.40	25.45	-43.6	2,107	-2.07%
2023/07/06	2	25.85	5	25.75	25.70	-3	2,099	-0.14%
2023/07/03	0	0.00	23	26.22	26.40	-23	2,106	-1.09%
2023/06/30	1	26.25	0	0.00	26.25	1	2,094	0.05%
2023/06/28	6	25.95	0	0.00	26.10	6	2,061	0.29%
2023/06/27	11	25.98	9	26.00	25.80	2	2,072	0.10%
2023/06/26	0	0.00	3	25.75	25.65	-3	2,067	-0.15%
2023/06/21	6	25.65	0	0.00	25.75	6	2,078	0.29%
2023/06/20	0	0.00	11	25.80	25.75	-11	2,087	-0.53%
2023/06/13	2	25.85	8.9	25.91	25.95	-6.9	2,157	-0.32%
2023/06/12	1	25.95	0	26.05	25.95	1	2,172	0.05%
2023/06/09	0.1	26.10	0	0.00	26.20	0.1	2,200	0.01%
2023/06/08	7	26.20	0	0.00	26.05	7	2,227	0.31%
2023/06/07	0.6	26.25	6	26.28	26.35	-5.4	2,291	-0.24%
2023/06/05	3	26.05	0	0.00	26.10	3	2,598	0.12%
2023/06/02	1	25.90	0	0.00	25.90	1	2,661	0.04%
2023/06/01	1	25.75	0	0.00	25.75	1	2,743	0.04%
2023/05/31	1	25.85	0	0.00	25.85	1	2,861	0.03%
2023/05/30	2	25.80	10	25.75	25.70	-8	2,929	-0.27%
2023/05/26	2	25.83	0	0.00	25.80	2	3,131	0.06%
2023/05/23	0	0.00	0.3	26.30	26.45	-0.3	3,344	-0.01%
2023/05/19	1	26.10	0.6	26.20	25.95	0.4	3,457	0.01%
2023/05/18	2.3	26.11	1	26.10	26.15	1.3	3,502	0.04%
2023/05/17	3	26.07	3	26.12	26.15	0	3,614	0.00%
2023/05/16	3	25.80	0	0.00	25.80	3	3,805	0.08%
2023/05/15	2	25.35	10	25.58	25.60	-8	4,203	-0.19%
2023/05/12	27	26.12	1.3	25.80	25.65	25.7	4,404	0.58%
2023/05/11	27	26.12	1.3	25.80	25.75	25.7	4,557	0.56%
2023/05/09	2.6	26.98	0	0.00	26.85	2.6	4,790	0.06%
2023/05/08	0	0.00	0.6	27.51	27.30	-0.6	4,913	-0.01%
2023/05/05	25.5	27.15	10	27.50	27.35	15.5	5,026	0.31%
2023/05/04	20.4	27.48	17	27.67	27.70	3.4	5,079	0.07%
2023/05/03	0.1	27.30	1	27.35	27.10	-0.9	5,214	-0.02%
2023/05/02	48	27.37	44	27.17	27.10	4	5,327	0.08%
2023/04/28	30	27.35	20	27.02	27.35	10	5,313	0.19%
2023/04/27	0.5	26.24	0	0.00	26.20	0.5	5,247	0.01%
2023/04/26	0	0.00	1	25.85	26.05	-1	5,361	-0.02%
2023/04/25	1	25.90	0	0.00	25.80	1	5,463	0.02%
2023/04/24	0	0.00	10	26.40	26.40	-10	5,553	-0.18%
2023/04/21	9	26.12	7	26.06	25.90	2	5,740	0.03%
2023/04/20	0	0.00	4	27.23	26.35	-4	6,001	-0.07%
2023/04/19	2.4	27.09	3	27.15	27.10	-0.6	6,130	-0.01%
2023/04/18	2	26.95	0	0.00	26.85	2	6,417	0.03%
2023/04/17	11	26.90	13	26.86	26.85	-2	6,585	-0.03%
2023/04/14	9	26.54	0	0.00	26.55	9	6,896	0.13%
2023/04/13	18	26.53	8	26.59	26.60	10	7,239	0.14%
2023/04/12	10	26.40	1	26.35	26.30	9	7,317	0.12%
2023/04/11	1	26.15	10	26.10	26.15	-9	7,436	-0.12%
2023/04/10	4	26.25	0	0.00	26.10	4	7,552	0.05%
2023/04/07	0	0.00	4	26.49	26.30	-4	7,778	-0.05%
2023/04/06	0	0.00	2	26.30	26.40	-2	8,033	-0.02%
2023/03/30	2	26.10	15	26.08	26.05	-13	8,360	-0.16%
2023/03/29	0	0.00	15	26.26	26.15	-15	8,481	-0.18%
2023/03/28	1	26.30	0	0.00	26.00	1	8,649	0.01%
2023/03/27	0	0.00	4	26.30	26.30	-4	8,875	-0.05%
2023/03/23	2	26.10	0	0.00	26.00	2	10,950	0.02%
2023/03/22	1	26.20	0	0.00	26.15	1	12,575	0.01%
2023/03/21	1	26.00	4	26.18	26.25	-3	12,894	-0.02%
2023/03/20	0	25.95	1	25.90	25.95	-1	13,116	-0.01%
2023/03/17	38	25.69	0	0.00	25.65	38	13,193	0.29%
2023/03/16	20	25.60	0	0.00	25.25	20	13,176	0.15%
2023/03/15	5	25.98	1	25.95	26.00	4	13,151	0.03%
2023/03/14	8	25.76	2	25.95	25.70	6	13,122	0.05%
2023/03/13	5	25.68	56	25.76	25.70	-51	13,082	-0.39%
2023/03/10	17	25.78	2	25.50	25.55	15	13,041	0.12%
2023/03/09	10	26.10	4	26.08	26.20	6	12,964	0.05%
2023/03/08	48	26.59	38	26.40	26.25	10	12,893	0.08%
2023/03/07	16	27.80	3	27.87	27.80	13	12,635	0.10%
2023/03/06	4	27.95	2	28.23	28.10	2	12,557	0.02%
2023/03/03	5	28.02	25	28.33	28.20	-20	12,465	-0.16%
2023/03/02	18.1	27.85	6.5	27.89	27.90	11.6	12,336	0.09%
2023/03/01	5	27.77	3	27.98	27.60	2	12,264	0.02%
2023/02/24	12	27.66	2	27.50	27.50	10	12,165	0.08%
2023/02/23	5.1	28.02	12	28.09	28.25	-7	12,043	-0.06%
2023/02/22	7	27.70	7.1	27.70	27.70	-0.1	11,915	0.00%
2023/02/21	7.9	27.86	1	27.70	27.70	6.9	11,851	0.06%
2023/02/20	32	28.04	29.2	27.85	27.90	2.8	11,786	0.02%
2023/02/17	4	27.51	3	27.57	27.50	1	11,688	0.01%
2023/02/16	8.2	27.36	0	0.00	27.40	8.2	11,648	0.07%
2023/02/15	17	27.62	18	27.40	27.40	-1	11,590	-0.01%
2023/02/14	34.6	28.11	4	28.23	28.00	30.6	11,467	0.27%
2023/02/13	120	28.21	85.3	28.26	28.15	34.7	11,261	0.31%	大買/
2023/02/10	41	27.58	71	27.77	27.45	-30	10,855	-0.28%
2023/02/09	32	27.27	62	27.46	27.25	-30	10,644	-0.28%
2023/02/08	39	27.14	37.1	27.08	27.05	1.9	10,461	0.02%
2023/02/07	32.2	26.86	2	27.75	26.90	30.2	10,346	0.29%
2023/02/06	24	27.28	11	27.58	27.35	13	10,108	0.13%
2023/02/03	57	27.12	7.1	27.26	27.05	49.9	9,956	0.50%
2023/02/02	15	26.96	11	27.35	27.40	4	9,801	0.04%
2023/02/01	24	27.05	0	0.00	26.70	24	9,663	0.25%
2023/01/31	1	26.75	0	0.00	26.80	1	9,423	0.01%
2023/01/30	6	26.68	0	0.00	26.60	6	9,258	0.06%
2023/01/17	3	27.23	5	27.16	27.25	-2	9,149	-0.02%
2023/01/16	11	27.08	2	26.75	27.55	9	9,067	0.10%
2023/01/13	4	27.13	2	27.30	27.10	2	8,949	0.02%
2023/01/12	4	27.30	1	27.20	27.10	3	8,871	0.03%
2023/01/11	3	27.67	3	28.27	27.50	0	8,747	0.00%
2023/01/10	11	28.31	8	28.16	27.75	3	8,538	0.04%
2023/01/09	7	29.13	2	29.58	29.30	5	8,236	0.06%
2023/01/06	12	30.32	8	30.56	29.70	4	8,048	0.05%
2023/01/05	3	31.25	3	31.40	30.55	0	7,710	0.00%
2023/01/04	11	31.26	11	31.35	31.60	0	7,501	0.00%
2023/01/03	27	31.55	17	31.50	31.45	10	7,126	0.14%
2022/12/30	7	33.19	18.8	33.33	33.25	-11.8	6,740	-0.18%
2022/12/29	4	32.00	10.1	32.90	33.80	-6.1	6,610	-0.09%
2022/12/28	13.3	32.66	6	32.82	32.10	7.3	6,457	0.11%
2022/12/27	43	34.53	23.1	34.02	34.15	19.9	6,327	0.31%
2022/12/26	26	35.99	29	36.29	36.85	-3	6,088	-0.05%
2022/12/23	4	33.10	23	32.30	33.50	-19	5,818	-0.33%
2022/12/22	4	30.95	38	30.93	30.90	-34	5,579	-0.61%
2022/12/21	0.4	29.50	27	29.83	30.70	-26.6	5,465	-0.49%
2022/12/20	15	28.59	13	28.68	28.55	2	5,331	0.04%
2022/12/19	30	30.37	20	30.70	30.85	10	5,126	0.20%
2022/12/16	163	30.76	78	30.43	31.10	85	4,881	1.74%	大買/
2022/12/15	13	28.71	32	28.81	29.05	-19	3,306	-0.57%
2022/12/14	92	28.98	84.2	28.95	29.15	7.8	2,759	0.28%
2022/12/13	29	27.24	15	27.28	27.80	14	1,112	1.26%
2022/12/12	3	24.78	66	25.21	25.30	-63	767	-8.21%
2022/12/09	10	22.48	4	22.88	23.00	6	519	1.16%
2022/12/08	5	21.42	0	0.00	21.25	5	423	1.18%
2022/12/07	0	0.00	14	21.26	21.35	-14	417	-3.35%
2022/12/06	2	21.05	0	0.00	21.05	2	407	0.49%
2022/12/05	1	21.25	21	21.28	21.30	-20	422	-4.74%
2022/11/29	1	20.75	0	0.00	20.90	1	456	0.22%
2022/11/28	3	20.82	0	0.00	20.85	3	468	0.64%
2022/11/22	0.1	20.70	0	0.00	20.85	0.1	551	0.01%
2022/11/16	0	0.00	1	20.85	20.65	-1	598	-0.17%
2022/11/15	2	20.65	0	0.00	20.80	2	617	0.32%
2022/11/10	1	20.60	0	0.00	20.60	1	620	0.16%
2022/11/08	7	20.60	0	0.00	20.55	7	633	1.11%
2022/11/07	0	0.00	1	20.60	20.60	-1	637	-0.16%
2022/11/04	1	20.30	0	0.00	20.30	1	637	0.16%
2022/11/02	0	0.00	1	20.40	20.35	-1	645	-0.15%
2022/11/01	1	20.20	0	0.00	20.25	1	644	0.16%
2022/10/28	3	20.20	0	0.00	20.20	3	647	0.46%
2022/10/26	13	20.15	0	0.00	20.15	13	666	1.95%
2022/10/21	9	19.97	0	0.00	20.05	9	669	1.35%
2022/10/20	2	20.15	0	0.00	19.95	2	666	0.30%
2022/10/19	0	0.00	3	20.90	20.90	-3	627	-0.48%
2022/10/17	0	20.75	1	20.75	20.85	-1	646	-0.15%
2022/10/11	1	21.05	1	21.05	20.95	0	656	0.00%
2022/10/07	0	0.00	1	21.40	21.30	-1	659	-0.15%
2022/10/05	1	21.20	0	0.00	21.20	1	666	0.15%
2022/09/29	0	0.00	2	21.45	21.55	-2	682	-0.29%
2022/09/28	1	20.90	0	0.00	20.90	1	674	0.15%
2022/09/26	2	21.48	0	0.00	21.30	2	675	0.30%
2022/09/23	1	21.75	0	0.00	21.70	1	682	0.15%
2022/09/21	7	22.05	0	0.00	21.90	7	699	1.00%
2022/09/20	1	22.20	0	0.00	22.20	1	702	0.14%
2022/09/19	12	22.23	0	0.00	22.20	12	710	1.69%
2022/09/16	9	22.50	0	0.00	22.40	9	721	1.25%
2022/09/12	0	0.00	1	22.90	23.15	-1	750	-0.13%
2022/09/08	0	0.00	1	22.55	22.70	-1	738	-0.14%
2022/09/07	1	22.20	0	0.00	22.20	1	732	0.14%
2022/09/06	1	22.30	0	0.00	22.35	1	736	0.14%
2022/09/05	1	23.00	0	0.00	22.80	1	741	0.13%
2022/09/01	0	0.00	1	22.95	22.60	-1	744	-0.13%
2022/08/31	0	0.00	2	22.73	22.90	-2	730	-0.27%
2022/08/29	1	22.15	0	0.00	22.05	1	678	0.15%
2022/08/25	1	22.40	0	0.00	22.45	1	675	0.15%
2022/08/24	0	0.00	6	22.23	22.45	-6	671	-0.89%
2022/08/22	0	0.00	50.2	22.20	22.00	-50.2	656	-7.64%
2022/08/19	3	21.55	0	0.00	21.85	3	644	0.47%
2022/08/18	1	21.60	0	0.00	21.60	1	649	0.15%
2022/08/17	1	21.70	3	21.93	21.70	-2	653	-0.31%
2022/08/12	0	0.00	1	21.40	21.50	-1	660	-0.15%
2022/08/10	0	0.00	1	21.05	21.15	-1	697	-0.14%
2022/08/04	3	20.58	0	0.00	20.55	3	784	0.38%
2022/08/03	8	20.75	0	0.00	20.70	8	848	0.94%
2022/08/02	5	21.01	2	20.95	21.05	3	871	0.34%
2022/08/01	7	21.25	0	0.00	21.25	7	904	0.77%
2022/07/29	19	21.22	0	0.00	21.25	19	948	2.00%
2022/07/28	10	21.30	0	0.00	21.25	10	983	1.02%
2022/07/27	3	21.25	0	0.00	21.25	3	1,042	0.29%
2022/07/26	0	0.00	1	21.35	21.40	-1	1,083	-0.09%
2022/07/25	1	21.20	0	0.00	21.30	1	1,144	0.09%
2022/07/21	1	21.75	0	0.00	21.90	1	1,467	0.07%
2022/07/20	0	0.00	1	21.80	21.80	-1	1,693	-0.06%
2022/07/13	1	21.45	1	21.40	21.45	0	4,166	0.00%
2022/07/11	2	21.95	0	0.00	21.95	2	4,503	0.04%
2022/07/05	0	0.00	6	21.89	22.10	-6	4,497	-0.13%
2022/07/04	6	21.53	0	0.00	21.40	6	4,491	0.13%
2022/07/01	1	22.25	0	0.00	21.40	1	4,488	0.02%
2022/06/30	9	22.15	0	0.00	22.10	9	4,475	0.20%
2022/06/28	0	0.00	1	22.15	22.05	-1	4,449	-0.02%
2022/06/24	0	0.00	2	22.03	22.15	-2	4,433	-0.05%
2022/06/23	0	0.00	7	21.81	21.70	-7	4,419	-0.16%
2022/06/22	2	21.85	9	21.85	21.40	-7	4,410	-0.16%
2022/06/21	0	0.00	21	21.56	21.90	-21	4,403	-0.48%
2022/06/20	3	21.37	17	21.51	21.15	-14	4,392	-0.32%
2022/06/17	6	21.50	0	21.75	21.70	6	4,378	0.14%
2022/06/15	0	0.00	0	21.55	21.95	0	4,361	0.00%
2022/06/14	0	0.00	0	21.80	21.50	0	4,355	0.00%
2022/06/13	1	21.85	0	0.00	21.80	1	4,335	0.02%
2022/06/07	4	22.20	0	0.00	22.20	4	4,302	0.09%
2022/06/02	11	22.33	3	22.45	22.25	8	4,297	0.19%
2022/06/01	4	22.56	0	0.00	22.50	4	4,285	0.09%
2022/05/31	1	22.80	0	0.00	22.55	1	4,277	0.02%
2022/05/27	16	22.64	0	0.00	22.60	16	4,263	0.38%
2022/05/26	0	0.00	1	22.85	22.60	-1	4,253	-0.02%
2022/05/24	0	0.00	34	22.58	22.50	-34	4,236	-0.80%
2022/05/23	1	22.65	1	22.75	22.75	0	4,225	0.00%
2022/05/19	0	0.00	1	23.20	22.85	-1	4,201	-0.02%
2022/05/18	0	0.00	0	23.05	23.10	0	4,172	0.00%
2022/05/17	5	23.00	1	22.90	22.95	4	4,154	0.10%
2022/05/16	1	22.80	0	0.00	22.70	1	4,142	0.02%
2022/05/13	1	22.55	0	0.00	22.60	1	4,120	0.02%
2022/05/12	10	22.75	6	22.50	22.35	4	4,101	0.10%
2022/05/11	27	23.52	17	23.11	23.05	10	4,060	0.25%
2022/05/09	3	23.07	4	22.81	22.80	-1	3,958	-0.03%
2022/05/06	1	23.55	1	24.20	23.40	0	3,917	0.00%
2022/05/05	2	23.90	3	23.80	23.80	-1	3,870	-0.03%
2022/05/04	3	23.50	54	23.58	23.45	-51	3,833	-1.33%
2022/05/03	0	0.00	5	23.95	23.95	-5	3,774	-0.13%
2022/04/29	1	24.60	26	24.58	24.30	-25	3,730	-0.67%
2022/04/28	78	24.50	54	24.77	24.75	24	3,666	0.65%
2022/04/27	62	25.35	11	24.61	25.10	51	3,555	1.43%
2022/04/26	57.2	25.63	82	24.92	24.30	-24.8	3,326	-0.75%
2022/04/25	34	27.86	53	27.64	26.40	-19	3,099	-0.61%
2022/04/22	108	28.49	67.2	28.37	28.15	40.8	2,657	1.54%	大買/
2022/04/21	9.2	26.67	36.2	27.07	27.75	-27	1,496	-1.81%
2022/04/20	39	25.15	7	25.09	25.25	32	1,012	3.16%
2022/04/19	2	24.10	13	24.48	24.45	-11	800	-1.37%
2022/04/18	7	24.41	20	24.72	25.00	-13	598	-2.17%
2022/04/15	0	0.00	2	22.70	22.75	-2	272	-0.73%
2022/03/29	1	22.20	0	0.00	22.25	1	250	0.40%
2022/03/22	0	22.50	0	0.00	22.20	0	251	0.00%
2022/03/21	0	22.30	0	0.00	22.20	0	253	0.00%
2022/03/17	0	0.00	1	22.05	22.20	-1	256	-0.39%
2022/03/08	1	21.75	0	0.00	21.75	1	256	0.39%
2022/03/04	0	0.00	5	22.10	22.15	-5	250	-1.99%
2022/03/02	1	22.10	0	0.00	22.20	1	273	0.37%
2022/02/10	0	0.00	1	22.50	22.60	-1	284	-0.35%
2022/01/21	1	22.25	0	0.00	22.20	1	281	0.35%
2022/01/20	1	22.30	0	0.00	22.35	1	277	0.36%
2022/01/13	0	22.80	0.1	22.80	22.70	-0.1	281	-0.05%
2022/01/12	0	22.58	0	0.00	22.80	0	282	0.00%
2022/01/11	0	0.00	0	22.80	22.60	0	281	0.00%
2022/01/10	0	0.00	0	22.70	22.75	0	278	0.00%
2022/01/07	5	22.65	0	0.00	22.70	5	274	1.82%
2021/12/30	0	0.00	0	22.85	22.65	0	299	-0.01%
2021/12/29	0	22.60	0	22.70	22.55	0	302	0.00%
2021/12/28	0	22.60	0	22.60	22.60	0	303	0.00%
2021/12/27	0	22.55	0.1	22.55	22.60	-0.1	309	-0.03%
2021/12/24	0.1	22.60	0	0.00	22.55	0.1	316	0.03%
2021/12/23	0.1	22.50	0	0.00	22.55	0.1	316	0.02%
2021/12/22	0	22.55	0.1	22.55	22.55	0	322	0.00%
2021/12/17	1	22.60	0	0.00	22.60	1	324	0.31%
2021/12/16	0	22.75	0	0.00	22.60	0	324	0.01%
2021/12/15	0	0.00	0.1	22.85	22.75	-0.1	325	-0.02%
2021/12/14	0	0.00	0	22.95	22.65	0	328	-0.01%
2021/12/13	0	0.00	0	22.90	22.85	0	326	0.00%
2021/12/09	0	22.80	0	0.00	22.95	0	330	0.01%
2021/12/08	0.1	22.80	0	0.00	22.90	0.1	329	0.04%
2021/12/07	0	0.00	2	22.80	22.80	-2	325	-0.61%
2021/11/30	1	22.50	0	0.00	22.50	1	351	0.28%
2021/11/26	0	0.00	3	22.63	22.50	-3	359	-0.83%
2021/11/16	0	0.00	2	22.45	22.45	-2	426	-0.47%
2021/11/05	2	22.35	1	22.50	22.35	1	514	0.19%
2021/11/04	0	0.00	1	22.35	22.35	-1	521	-0.19%
2021/11/01	2	22.15	0	22.15	22.10	2	527	0.38%
2021/10/27	0	0.00	1	22.20	22.15	-1	547	-0.18%
2021/10/25	3	22.00	0	0.00	22.15	3	566	0.53%
2021/10/22	1	22.25	0	0.00	22.20	1	585	0.17%
2021/10/20	1	21.95	0	0.00	21.95	1	612	0.16%
2021/10/19	1	22.00	0	0.00	22.00	1	627	0.16%
2021/10/15	0	0.00	1	21.55	21.55	-1	679	-0.15%
2021/10/14	1	21.25	1	21.50	21.50	0	719	0.00%
2021/10/07	11	22.39	0	0.00	22.35	11	766	1.43%
2021/10/06	1	22.35	0	0.00	22.05	1	803	0.12%
2021/09/29	10	22.75	0	0.00	22.65	10	937	1.07%
2021/09/27	10	23.40	0	0.00	23.35	10	1,032	0.97%
2021/09/22	0	0.00	3	23.10	23.10	-3	1,091	-0.27%
2021/09/17	0	0.00	2	23.30	23.55	-2	1,099	-0.18%
2021/09/08	3	23.37	0	0.00	23.30	3	1,255	0.24%
2021/09/07	0	0.00	1	23.50	23.50	-1	1,265	-0.08%
2021/09/06	5	23.20	0	0.00	23.15	5	1,279	0.39%
2021/09/03	1	23.20	0	0.00	23.20	1	1,300	0.08%
2021/09/01	1	23.20	0	0.00	23.20	1	1,337	0.07%
2021/08/31	1	23.50	8	23.50	23.25	-7	1,378	-0.51%
2021/08/23	0	0.00	1	22.40	22.35	-1	1,385	-0.07%
2021/08/19	1	22.15	0	0.00	22.15	1	1,405	0.07%
2021/08/18	1	22.10	1	22.30	22.50	0	1,408	0.00%
2021/08/17	1	22.50	1	22.35	22.45	0	1,425	0.00%
2021/08/13	7	22.50	0	0.00	22.40	7	1,443	0.48%
2021/08/11	7	22.97	0	0.00	22.75	7	1,498	0.47%
2021/08/10	7	23.45	1	23.30	23.35	6	1,527	0.39%
2021/08/09	5	23.60	0	0.00	23.65	5	1,646	0.30%
2021/08/05	0	23.85	0	0.00	23.90	0	1,859	0.00%
2021/08/04	7	24.01	7	24.05	24.00	0	2,055	0.00%
2021/08/02	5	23.90	0	0.00	23.90	5	2,096	0.24%
2021/07/30	5	23.60	0	0.00	23.55	5	2,099	0.24%
2021/07/29	0	0.00	1	23.65	23.65	-1	2,111	-0.05%
2021/07/28	12	23.41	0	0.00	23.10	12	2,134	0.56%
2021/07/27	2	23.65	0	0.00	23.60	2	2,193	0.09%
2021/07/26	6	24.02	0	0.00	23.85	6	2,249	0.27%
2021/07/23	0	0.00	1	24.25	24.20	-1	2,268	-0.04%
2021/07/21	11	25.13	0	0.00	25.15	11	2,536	0.43%
2021/07/20	2	25.40	1	25.55	25.30	1	2,556	0.04%
2021/07/19	1	24.95	1	25.25	25.40	0	2,540	0.00%
2021/07/16	0	0.00	15	24.95	24.95	-15	2,575	-0.58%
2021/07/15	5	24.80	0	0.00	24.90	5	2,595	0.19%
2021/07/14	1	24.75	0	0.00	24.65	1	2,615	0.04%
2021/07/13	5	25.20	20	25.39	25.00	-15	2,671	-0.56%
2021/07/12	5	25.50	3	25.32	25.50	2	2,650	0.08%
2021/07/09	1	25.10	1	25.00	25.10	0	2,597	0.00%
2021/07/08	0	0.00	1	24.90	25.00	-1	2,618	-0.04%
2021/07/07	2	25.00	1	24.90	24.80	1	2,631	0.04%
2021/07/06	7	24.61	0.3	24.70	24.65	6.7	2,633	0.25%
2021/07/05	3.1	25.06	0	0.00	24.80	3.1	2,642	0.12%
2021/07/02	0	0.00	1	24.80	24.80	-1	2,607	-0.04%
2021/07/01	6	24.52	1	24.60	24.55	5	2,560	0.20%
2021/06/30	2.3	24.49	5	24.45	24.40	-2.7	2,542	-0.11%
2021/06/28	1	24.20	1	24.25	24.30	0	2,533	0.00%
2021/06/25	0	0.00	9	24.40	24.25	-9	2,532	-0.36%
2021/06/22	0	0.00	1	24.35	24.25	-1	2,529	-0.04%
2021/06/18	1	24.15	2	24.43	24.60	-1	2,532	-0.04%
2021/06/17	0	0.00	5	24.15	24.10	-5	2,469	-0.20%
2021/06/16	5	23.90	3	24.10	23.90	2	2,467	0.08%
2021/06/15	0	0.00	49	24.05	24.05	-49	2,458	-1.99%
2021/06/11	0	0.00	38	24.19	24.00	-38	2,443	-1.56%
2021/06/10	0	23.45	1	23.90	23.95	-1	2,420	-0.04%
2021/06/09	16	23.78	5.2	24.14	23.55	10.8	2,404	0.45%
2021/06/08	11	23.73	11	23.81	23.90	0	2,389	0.00%
2021/06/07	12	23.49	2	23.55	23.50	10	2,345	0.43%
2021/06/03	3	23.27	0	0.00	23.30	3	2,327	0.13%
2021/06/02	1	23.30	14	23.30	23.35	-13	2,319	-0.56%
2021/06/01	0	0.00	1	23.30	23.30	-1	2,323	-0.04%
2021/05/31	51	23.23	2	23.15	23.15	49	2,318	2.11%
2021/05/27	14	23.15	3	23.15	23.20	11	2,301	0.48%
2021/05/26	0	23.14	0	0.00	23.10	0	2,293	0.00%
2021/05/25	0.1	23.15	0	0.00	22.95	0.1	2,290	0.00%
2021/05/24	0	23.10	5	23.20	23.05	-5	2,275	-0.22%
2021/05/20	0	0.00	2	23.50	23.05	-2	2,261	-0.09%
2021/05/19	4	22.93	10	23.25	23.25	-6	2,237	-0.27%
2021/05/18	16	22.61	0	0.00	23.10	16	2,201	0.73%
2021/05/17	8	23.16	4	23.33	23.10	4	2,150	0.19%
2021/05/14	6	23.35	7	23.06	22.95	-1	2,024	-0.05%
2021/05/13	28	23.93	14	24.44	23.20	14	1,973	0.71%
2021/05/12	22	24.76	27	24.39	23.80	-5	1,810	-0.28%
2021/05/11	10	23.75	0	0.00	23.80	10	1,616	0.62%
2021/05/10	0	0.00	11	24.37	24.45	-11	1,592	-0.69%
2021/05/07	1	24.25	0	0.00	24.25	1	1,577	0.06%
2021/05/06	3	23.90	2	24.30	23.90	1	1,569	0.06%
2021/05/05	0	0.00	2	23.73	23.80	-2	1,550	-0.13%
2021/05/04	8	23.41	0	0.00	23.40	8	1,521	0.53%
2021/05/03	0	0.00	24	24.79	24.50	-24	1,456	-1.65%
2021/04/29	0	0.00	1	24.35	24.30	-1	1,394	-0.07%
2021/04/28	3	24.62	3	24.57	24.60	0	1,369	0.00%
2021/04/27	7	25.20	25	24.79	24.95	-18	1,319	-1.36%
2021/04/26	6	24.13	0	0.00	24.30	6	1,083	0.55%
2021/04/23	1	23.95	0	0.00	23.90	1	1,049	0.10%
2021/04/22	2	24.30	16	24.52	24.05	-14	1,047	-1.34%
2021/04/21	13	24.11	0	0.00	24.10	13	986	1.32%
2021/04/19	2	24.40	1	23.65	24.15	1	960	0.10%
2021/04/16	0	0.00	4	23.31	23.45	-4	893	-0.45%
2021/04/15	3	23.02	0	0.00	23.25	3	891	0.34%
2021/04/14	1	23.10	9	23.54	23.05	-8	893	-0.90%
2021/04/13	1	23.35	188	23.44	23.35	-187	878	-21.28%	大賣/鉅額交易
2021/04/12	3	23.40	287	23.33	23.30	-284	854	-33.23%	大賣/鉅額交易
2021/04/01	1	23.05	0	0.00	23.00	1	866	0.12%
2021/03/25	5	22.94	0	0.00	22.90	5	1,157	0.43%
2021/03/22	14	22.61	0	0.00	22.70	14	1,120	1.25%
2021/03/19	9	22.65	0	0.00	22.60	9	1,130	0.80%
2021/03/18	0	0.00	6	22.90	22.85	-6	1,142	-0.53%
2021/03/17	0	0.00	28	22.87	22.80	-28	1,153	-2.43%
2021/03/11	0	0.00	40	22.84	22.80	-40	1,192	-3.36%
2021/03/08	0	23.30	0	0.00	22.80	0	1,220	0.00%
2021/03/02	0	23.00	0	0.00	22.75	0	1,274	0.00%
2021/02/26	0	0.00	1	22.65	22.75	-1	1,279	-0.08%
2021/02/23	4	22.70	0	0.00	22.70	4	1,307	0.31%
2021/02/22	0	22.60	2	22.75	22.80	-2	1,307	-0.15%
2021/02/17	9	22.05	0	0.00	22.10	9	1,324	0.68%
2021/02/04	1	21.75	3	21.80	21.85	-2	1,338	-0.15%
2021/02/03	2	21.85	3	21.75	21.90	-1	1,354	-0.07%
2021/02/01	2	21.65	1	21.65	21.75	1	1,403	0.07%
2021/01/29	15	21.95	0	0.00	21.80	15	1,408	1.07%
2021/01/28	5	22.07	0	0.00	22.05	5	1,436	0.35%
2021/01/27	9	22.21	5	22.25	22.20	4	1,444	0.28%
2021/01/21	0	0.00	2	22.05	22.00	-2	1,541	-0.13%
2021/01/15	4	22.63	12	22.53	22.50	-8	1,536	-0.52%
2021/01/11	7	22.89	30	22.89	22.95	-23	1,510	-1.52%
2021/01/08	8	22.90	28	22.89	22.90	-20	1,513	-1.32%
2021/01/07	11	23.00	72	23.01	23.05	-61	1,516	-4.02%
2021/01/06	0	0.00	2	23.00	23.05	-2	1,507	-0.13%
2021/01/05	0	0.00	4	23.35	23.40	-4	1,490	-0.27%
2021/01/04	8	23.65	14	23.66	23.60	-6	1,493	-0.40%
2020/12/31	1	23.60	7	23.65	23.60	-6	1,483	-0.40%
2020/12/30	57	23.60	22	23.60	23.55	35	1,475	2.37%
2020/12/29	1	23.40	6	23.45	23.50	-5	1,469	-0.34%
2020/12/28	1	23.45	0	0.00	23.40	1	1,514	0.07%
2020/12/25	25	23.37	6	23.54	23.35	19	1,515	1.25%
2020/12/24	29	23.48	5	23.69	23.60	24	1,500	1.60%
2020/12/23	8	23.86	94	23.93	23.80	-86	1,484	-5.79%
2020/12/17	7	22.90	0	0.00	22.85	7	1,346	0.52%
2020/12/16	0	0.00	10	22.95	22.90	-10	1,360	-0.74%
2020/12/15	5	23.05	0	0.00	22.80	5	1,391	0.36%
2020/12/11	3	22.75	0	0.00	22.75	3	1,390	0.22%
2020/12/07	6	23.00	0	0.00	22.80	6	1,437	0.42%
2020/12/04	21	23.04	0	0.00	23.05	21	1,537	1.37%
2020/12/03	11	23.25	0	0.00	23.20	11	1,618	0.68%
2020/12/01	4	23.43	0	0.00	23.40	4	1,713	0.23%
2020/11/30	0	0.00	15	23.60	23.60	-15	1,726	-0.87%
2020/11/27	1	23.20	0	0.00	23.40	1	1,717	0.06%
2020/11/25	2	23.35	0	0.00	23.35	2	1,753	0.11%
2020/11/24	21	23.50	0	0.00	23.50	21	2,023	1.04%
2020/11/23	0	0.00	23	23.65	23.65	-23	2,071	-1.11%
2020/11/19	5	23.45	0	0.00	23.50	5	2,108	0.24%
2020/11/17	6	23.47	2	23.65	23.50	4	2,163	0.18%
2020/11/16	19	23.55	29	23.57	23.60	-10	2,199	-0.45%
2020/11/13	17	23.39	0	0.00	23.40	17	2,204	0.77%
2020/11/11	3	23.40	32	23.51	23.55	-29	2,264	-1.28%
2020/11/10	35	23.51	4	23.85	23.35	31	2,490	1.24%
2020/11/09	0	0.00	5	23.55	23.70	-5	2,477	-0.20%
2020/11/06	0	0.00	1	23.45	23.35	-1	2,458	-0.04%
2020/11/05	5	23.50	24	23.51	23.40	-19	2,467	-0.77%
2020/11/04	0	0.00	15	23.17	23.15	-15	2,443	-0.61%
2020/11/03	18	23.38	2	23.40	23.35	16	2,447	0.65%
2020/11/02	0	0.00	75	22.87	23.30	-75	2,403	-3.12%
2020/10/30	70	22.75	0	0.00	22.75	70	2,385	2.93%
2020/10/23	9	23.18	3	23.15	23.10	6	2,522	0.24%
2020/10/19	1	22.80	0	0.00	22.80	1	2,633	0.04%
2020/10/16	1	22.90	0	0.00	22.65	1	2,677	0.04%
2020/10/14	5	23.30	0	0.00	23.10	5	2,725	0.18%
2020/10/12	11	23.30	1	23.35	23.30	10	2,818	0.35%
2020/10/08	1	23.10	0	0.00	23.10	1	2,874	0.03%
2020/10/07	2	23.25	0	0.00	23.25	2	2,958	0.07%
2020/10/06	3	23.28	7	23.30	23.30	-4	3,005	-0.13%
2020/10/05	14	23.33	1	23.35	23.35	13	3,121	0.42%
2020/09/29	2	23.33	5	23.10	23.10	-3	3,432	-0.09%
2020/09/28	7	23.36	0	0.00	23.25	7	3,469	0.20%
2020/09/25	36	23.05	2	22.95	23.00	34	3,537	0.96%
2020/09/24	13	23.16	15	23.42	23.50	-2	3,538	-0.06%
2020/09/23	17	23.66	0	0.00	23.70	17	3,569	0.48%
2020/09/22	10	24.08	1	24.20	23.95	9	3,609	0.25%
2020/09/21	4	24.56	0	0.00	24.55	4	3,649	0.11%
2020/09/18	22	24.52	3	24.60	24.55	19	3,820	0.50%
2020/09/17	0	0.00	3	24.57	24.45	-3	3,907	-0.08%
2020/09/16	0	0.00	21	24.24	24.30	-21	4,047	-0.52%
2020/09/15	0	0.00	1	24.30	24.25	-1	4,334	-0.02%
2020/09/11	5	24.23	0	0.00	23.90	5	5,316	0.09%
2020/09/10	35	24.51	5	24.35	24.35	30	5,741	0.52%
2020/09/09	7	24.89	32	24.99	24.80	-25	5,799	-0.43%
2020/09/08	8	24.69	120	24.84	24.80	-112	5,736	-1.95%	大賣/鉅額交易
2020/09/07	60	24.38	12	24.40	24.10	48	5,648	0.85%
2020/09/03	12	23.83	0	0.00	23.80	12	5,589	0.21%
2020/09/02	15	23.76	0	0.00	23.80	15	5,593	0.27%
2020/09/01	11	23.88	0	0.00	24.00	11	5,588	0.20%
2020/08/31	22	24.27	0	0.00	24.20	22	5,576	0.39%
2020/08/28	19	25.02	85	25.43	24.85	-66	5,539	-1.19%
2020/08/27	16	23.59	10	23.65	24.25	6	5,271	0.11%
2020/08/26	14	23.61	4	23.50	23.50	10	5,228	0.19%
2020/08/25	15	23.33	0	0.00	23.40	15	5,192	0.29%
2020/08/24	2	23.20	16	23.28	23.15	-14	5,203	-0.27%
2020/08/21	11	22.61	1	22.60	22.80	10	5,218	0.19%
2020/08/20	77	22.89	11	22.32	22.25	66	5,263	1.25%
2020/08/19	0	0.00	1	23.50	23.25	-1	5,390	-0.02%
2020/08/18	19	23.28	4	23.21	23.35	15	5,562	0.27%
2020/08/17	13	23.14	2	23.08	23.25	11	5,640	0.20%
2020/08/14	66	23.50	26	23.96	23.50	40	5,606	0.71%
2020/08/11	1	22.20	1	22.45	22.20	0	5,486	0.00%
2020/08/10	7	22.63	20	22.70	22.60	-13	5,499	-0.24%
2020/08/07	10	23.05	11	22.82	22.85	-1	5,590	-0.02%
2020/08/06	1	22.85	20	22.90	22.75	-19	5,665	-0.34%
2020/08/05	0	0.00	15	23.10	23.00	-15	5,713	-0.26%
2020/08/04	7	23.11	2	22.55	23.20	5	5,750	0.09%
2020/08/03	11	23.04	3	22.75	22.80	8	5,810	0.14%
2020/07/31	5	22.30	10	22.30	22.30	-5	5,890	-0.08%
2020/07/30	31	22.45	2	22.38	22.45	29	6,350	0.46%
2020/07/29	11	22.11	1	22.15	22.05	10	6,609	0.15%
2020/07/28	8	21.59	2	21.80	21.40	6	6,783	0.09%
2020/07/27	21	22.24	0	0.00	21.80	21	6,878	0.31%
2020/07/24	38	22.87	0	0.00	22.50	38	6,866	0.55%
2020/07/23	94	23.47	0	0.00	23.35	94	6,849	1.37%
2020/07/22	4	24.30	5	24.31	24.50	-1	6,842	-0.01%
2020/07/21	17	24.15	4	24.35	24.10	13	6,861	0.19%
2020/07/20	80	23.73	2	24.25	24.10	78	6,867	1.14%
2020/07/17	73	24.00	4	23.68	23.90	69	6,841	1.01%
2020/07/16	12	24.75	3	24.77	24.75	9	6,840	0.13%
2020/07/15	20	24.89	23	24.85	24.80	-3	6,881	-0.04%
2020/07/14	36	25.49	2	25.40	25.30	34	7,019	0.48%
2020/07/13	56	25.27	3	25.38	25.20	53	7,328	0.72%
2020/07/10	7	25.94	37	25.17	25.60	-30	7,392	-0.41%
2020/07/09	49	26.61	40	26.17	26.75	9	7,300	0.12%
2020/07/08	25	25.51	29	25.21	25.25	-4	7,029	-0.06%
2020/07/07	6	24.77	0	0.00	24.75	6	6,964	0.09%
2020/07/06	17	25.19	11	25.14	25.10	6	6,971	0.09%
2020/07/03	2	24.90	3	24.97	24.95	-1	6,902	-0.01%
2020/07/02	29	25.45	5	25.49	25.30	24	6,877	0.35%
2020/07/01	9	25.04	0	0.00	25.05	9	6,932	0.13%
2020/06/30	8	25.26	8	25.26	25.35	0	6,891	0.00%
2020/06/29	14	25.77	10	26.03	26.00	4	6,848	0.06%
2020/06/24	18	24.79	9	24.70	24.70	9	6,711	0.13%
2020/06/23	3	26.02	12	26.94	25.95	-9	6,668	-0.13%
2020/06/22	10	27.53	15	26.92	26.80	-5	6,567	-0.08%
2020/06/19	38	27.27	24	26.60	26.55	14	6,290	0.22%
2020/06/18	12	26.15	3	26.53	26.60	9	5,675	0.16%
2020/06/17	13	24.20	362	23.40	24.20	-349	5,416	-6.44%	大賣/鉅額交易
2020/06/16	3	21.95	9	22.21	22.00	-6	4,970	-0.12%
2020/06/15	1	21.50	1	21.75	21.60	0	4,929	0.00%
2020/06/12	8	20.70	0	0.00	20.80	8	4,893	0.16%
2020/06/11	12	21.00	0	0.00	20.95	12	4,906	0.24%
2020/06/10	10	21.75	0	0.00	21.80	10	4,910	0.20%
2020/06/09	17	21.48	1	21.70	21.80	16	4,975	0.32%
2020/06/08	5	21.57	4	21.55	21.55	1	5,018	0.02%
2020/06/05	17	21.49	0	0.00	21.65	17	5,052	0.34%
2020/06/04	53	21.47	0	0.00	21.60	53	5,114	1.04%
2020/06/03	35.1	21.53	0	0.00	21.55	35.1	5,335	0.66%
2020/06/02	8	21.28	1	21.25	21.35	7	5,520	0.13%
2020/05/29	1	21.20	1	21.45	21.40	0	5,549	0.00%
2020/05/28	5	21.57	0	0.00	21.35	5	5,534	0.09%
2020/05/27	15	22.18	0	0.00	22.00	15	5,486	0.27%
2020/05/26	25	22.69	10	23.62	22.70	15	5,432	0.28%
2020/05/25	6	22.55	150	22.92	23.05	-144	5,263	-2.74%	大賣/鉅額交易
2020/05/22	19	22.02	23.1	22.40	21.85	-4.1	5,082	-0.08%
2020/05/21	0	0.00	1	21.90	21.90	-1	5,019	-0.02%
2020/05/20	9	21.69	2	21.90	21.75	7	5,036	0.14%
2020/05/19	8	21.81	1	21.85	21.80	7	5,015	0.14%
2020/05/18	0	0.00	1	22.00	22.00	-1	4,958	-0.02%
2020/05/15	0	0.00	1	21.20	21.25	-1	4,901	-0.02%
2020/05/14	19	21.94	12	22.21	21.45	7	4,885	0.14%
2020/05/13	3	21.75	44	21.96	22.15	-41	4,789	-0.86%
2020/05/12	1	21.40	9	21.82	21.65	-8	4,727	-0.17%
2020/05/11	7	21.11	8	21.55	21.35	-1	4,680	-0.02%
2020/05/08	18	21.58	2	21.73	21.35	16	4,637	0.35%
2020/05/07	48	22.62	42	23.31	22.60	6	4,543	0.13%
2020/05/06	66	22.69	102	23.51	22.50	-36	4,457	-0.81%	大賣/
2020/05/05	188	22.51	196	23.02	22.30	-8	4,014	-0.20%	大買/大賣/
2020/05/04	38	22.06	51	21.49	22.15	-13	3,752	-0.35%
2020/04/30	33	21.83	102	21.29	21.20	-69	3,591	-1.92%	大賣/
2020/04/29	105	20.26	0	0.00	20.30	105	3,522	2.98%	大買/鉅額交易
2020/04/28	0	0.00	5	20.55	20.25	-5	3,622	-0.14%
2020/04/27	10	20.05	2	20.20	20.30	8	3,687	0.22%
2020/04/24	15	19.68	4	19.90	19.90	11	3,685	0.30%
2020/04/22	1	19.90	6	20.02	20.15	-5	3,594	-0.14%
2020/04/21	15	20.90	0	0.00	20.10	15	3,573	0.42%
2020/04/20	31	20.86	0	0.00	20.90	31	3,489	0.89%
2020/04/17	49	21.37	7	21.91	21.10	42	3,422	1.23%
2020/04/16	45	21.68	48	21.96	21.60	-3	3,211	-0.09%
2020/04/15	36	20.35	12	20.29	20.20	24	2,806	0.86%
2020/04/14	0	0.00	2	20.00	20.00	-2	2,689	-0.07%
2020/04/13	2	19.70	0	0.00	19.85	2	2,653	0.08%
2020/04/10	25	19.77	0	0.00	19.70	25	2,639	0.95%
2020/04/09	1	19.95	6	19.83	19.85	-5	2,616	-0.19%
2020/04/08	2	19.45	2	19.50	19.50	0	2,567	0.00%
2020/04/07	12	19.68	3	19.60	19.60	9	2,548	0.35%
2020/04/06	7	20.24	2	19.45	19.95	5	2,506	0.20%
2020/04/01	2	18.75	30	18.90	19.00	-28	2,383	-1.17%
2020/03/31	8	18.81	0	0.00	18.80	8	2,367	0.34%
2020/03/30	0	0.00	9	19.23	18.90	-9	2,341	-0.38%
2020/03/27	13	19.07	4	19.50	18.85	9	2,288	0.39%
2020/03/26	20	18.16	22	18.48	18.70	-2	2,204	-0.09%
2020/03/25	29	17.89	1	17.90	17.85	28	2,145	1.31%
2020/03/24	36	18.04	14	18.57	17.70	22	2,119	1.04%
2020/03/23	3	17.45	19	17.83	17.95	-16	2,037	-0.79%
2020/03/19	4	16.40	2	15.90	15.60	2	1,971	0.10%
2020/03/18	1	17.10	0	0.00	17.05	1	1,920	0.05%
2020/03/17	2	17.15	10	17.40	17.40	-8	1,894	-0.42%
2020/03/16	10	18.00	21	18.03	18.00	-11	1,863	-0.59%
2020/03/13	3	17.85	28	18.10	18.20	-25	1,816	-1.38%
2020/03/12	5	20.57	3	19.93	19.80	2	1,732	0.12%
2020/03/11	2	20.90	6	20.98	20.90	-4	1,661	-0.24%
2020/03/10	8	20.68	7	20.46	20.60	1	1,610	0.06%
2020/03/09	27	23.14	5	22.95	21.70	22	1,532	1.44%
2020/03/06	15	21.83	11.2	22.07	22.00	3.8	1,300	0.29%
2020/03/05	3	20.83	15	20.81	20.90	-12	1,103	-1.09%
2020/03/04	1	20.95	0	0.00	20.85	1	1,093	0.09%
2020/03/03	1	20.40	7	20.40	20.35	-6	1,046	-0.57%
2020/02/27	10	20.12	0	0.00	20.05	10	1,028	0.97%
2020/02/26	7	20.27	0	0.00	20.30	7	1,020	0.69%
2020/02/25	15	20.40	0	0.00	20.35	15	1,030	1.46%
2020/02/24	6	20.70	3	20.90	20.60	3	1,013	0.30%
2020/02/21	1	20.35	0	0.00	20.55	1	982	0.10%
2020/02/20	10	20.00	0	0.00	20.05	10	943	1.06%
2020/02/19	17	19.99	1	19.95	20.00	16	940	1.70%
2020/02/18	14	20.00	2	19.95	20.00	12	938	1.28%
2020/02/17	9	20.19	1	20.25	20.10	8	937	0.85%
2020/02/14	7	19.94	3	19.90	19.95	4	924	0.43%
2020/02/13	4	20.11	5	19.95	19.95	-1	918	-0.11%
2020/02/12	11	20.16	30	20.20	20.20	-19	893	-2.13%
2020/02/11	13	20.47	10	20.40	20.40	3	871	0.34%
2020/02/10	3	20.72	0	0.00	20.70	3	851	0.35%
2020/02/07	24	20.80	6	20.75	20.75	18	818	2.20%
2020/02/06	21	20.61	0	0.00	20.45	21	790	2.66%
2020/02/05	4	20.36	0	0.00	20.70	4	762	0.52%
2020/02/04	3	20.35	15	20.45	20.45	-12	741	-1.62%
2020/02/03	1	21.70	6	21.48	21.10	-5	700	-0.71%
2020/01/31	63	21.18	16	21.16	21.00	47	623	7.54%
2020/01/30	25	21.75	2	21.75	21.75	23	499	4.61%
2020/01/20	6	19.75	13	19.69	19.80	-7	406	-1.72%
2020/01/16	1	19.25	0	0.00	19.30	1	370	0.27%
2020/01/15	0	0.00	9	19.30	19.30	-9	370	-2.43%
2020/01/07	5	19.10	0	0.00	19.15	5	372	1.34%
2020/01/03	6	19.32	0	0.00	19.40	6	366	1.64%
2019/12/31	6	19.15	0	0.00	19.25	6	357	1.68%
2019/12/27	3	19.18	0	0.00	19.20	3	355	0.84%
2019/12/23	0	0.00	1	19.10	19.20	-1	372	-0.27%
2019/12/20	1	19.15	2	19.20	19.05	-1	403	-0.25%
2019/12/11	1	19.05	0	0.00	19.10	1	405	0.25%
2019/12/10	1	19.00	0	0.00	19.00	1	408	0.24%
2019/12/04	0	0.00	0.3	18.80	18.95	-0.3	419	-0.07%
2019/11/26	0	0.00	3	19.25	19.15	-3	397	-0.75%
2019/11/25	3	19.40	0	0.00	19.40	3	387	0.77%
2019/11/19	2	19.00	0	0.00	19.00	2	337	0.59%
2019/11/18	1	18.95	0	0.00	18.95	1	338	0.30%
2019/11/15	2	18.95	5	19.00	18.95	-3	339	-0.88%
2019/11/14	2	18.95	0	0.00	19.00	2	336	0.60%
2019/11/11	1	19.05	0	0.00	18.95	1	331	0.30%
2019/10/31	0	0.00	10	19.20	19.15	-10	338	-2.95%
2019/10/25	3	19.05	0	0.00	18.95	3	343	0.87%
2019/10/18	10	18.90	0	0.00	18.85	10	402	2.48%
2019/09/27	0	0.00	2	18.85	18.75	-2	575	-0.35%
2019/09/16	1	18.60	0	0.00	18.60	1	627	0.16%
2019/09/10	20	18.68	0	0.00	18.70	20	641	3.12%
2019/09/04	1	18.55	0	0.00	18.60	1	650	0.15%
2019/08/21	10	18.55	0	0.00	18.65	10	683	1.46%
2019/08/20	1	18.45	0	0.00	18.70	1	684	0.15%
2019/08/01	0	0.00	1	18.50	18.50	-1	692	-0.14%
2019/07/29	0	0.00	1	18.80	18.75	-1	688	-0.15%
2019/07/26	2	18.70	0	0.00	18.70	2	686	0.29%
2019/07/25	0	0.00	2	18.65	18.65	-2	687	-0.29%
2019/07/15	1	19.55	0	0.00	19.45	1	602	0.17%
2019/07/11	1	19.80	0	0.00	19.80	1	575	0.17%
2019/07/09	1	20.00	0	0.00	20.25	1	523	0.19%
2019/07/08	0	0.00	1	19.85	20.05	-1	503	-0.20%
2019/07/05	22	19.82	20	19.75	19.80	2	475	0.42%
2019/07/02	2	20.00	3	20.05	19.95	-1	452	-0.22%
2019/07/01	0	0.00	3	19.22	19.25	-3	397	-0.75%
2019/06/24	0	0.00	2	19.10	19.05	-2	392	-0.51%
2019/06/21	2	19.00	17	19.15	19.00	-15	397	-3.77%
2019/06/20	0	0.00	79	19.09	19.10	-79	394	-20.04%
2019/06/19	0	0.00	4	18.95	18.90	-4	391	-1.02%
2019/06/18	0	0.00	8	19.05	18.95	-8	393	-2.03%
2019/06/17	0	0.00	10	19.00	19.00	-10	391	-2.55%
2019/06/14	0	0.00	19	18.97	19.00	-19	384	-4.94%
2019/06/13	3	18.95	37	18.94	18.90	-34	386	-8.80%
2019/06/12	0	0.00	42	18.89	18.90	-42	385	-10.90%
2019/06/11	5	18.90	27	18.84	18.90	-22	404	-5.44%
2019/06/10	0	0.00	32	18.84	18.80	-32	403	-7.94%
2019/06/06	0	0.00	10	18.85	18.80	-10	410	-2.44%
2019/06/05	0	0.00	6	18.83	18.80	-6	419	-1.43%
2019/06/04	0	0.00	33	18.88	18.85	-33	464	-7.11%
2019/06/03	0	0.00	1	18.80	18.85	-1	473	-0.21%
2019/05/31	0	0.00	37	18.81	18.75	-37	477	-7.75%
2019/05/30	0	0.00	33	18.80	18.80	-33	479	-6.88%
2019/05/29	0	0.00	3	18.70	18.80	-3	480	-0.62%
2019/05/27	0	0.00	11	18.81	18.85	-11	484	-2.27%
2019/05/13	0	0.00	20	18.60	18.55	-20	545	-3.66%
2019/05/08	0	0.00	6	18.80	18.80	-6	549	-1.09%
2019/05/07	0	0.00	16	18.80	18.85	-16	551	-2.90%
2019/04/24	0	0.00	4	18.85	18.85	-4	653	-0.61%
2019/04/19	0	0.00	1	18.80	18.90	-1	671	-0.15%
2019/04/17	2	18.85	0	0.00	18.85	2	776	0.26%
2019/04/15	1	18.90	3	18.85	18.85	-2	802	-0.25%
2019/04/12	0	0.00	6	18.83	18.80	-6	843	-0.71%
2019/04/11	0	0.00	12	18.90	18.90	-12	840	-1.43%
2019/04/01	1	18.90	40	18.92	18.90	-39	867	-4.50%
2019/03/29	0	0.00	12	18.93	18.90	-12	869	-1.38%
2019/03/28	0	0.00	12	19.00	18.90	-12	872	-1.38%
2019/03/27	0	0.00	6	18.90	18.90	-6	878	-0.68%
2019/03/25	0	19.20	0	0.00	18.95	0	884	0.00%
2019/03/22	0	19.10	0	0.00	19.05	0	887	0.00%
2019/03/20	8	19.05	0	0.00	19.05	8	885	0.90%
2019/03/19	22	19.04	0	0.00	19.10	22	885	2.48%
2019/03/14	57	18.91	0	0.00	18.90	57	916	6.22%
2019/03/13	11	18.85	0	0.00	18.95	11	922	1.19%
2019/03/12	36	18.87	1	18.95	18.85	35	931	3.76%
2019/03/11	2	18.90	2	19.00	18.90	0	952	0.00%
2019/03/08	36	19.02	0	0.00	19.00	36	966	3.73%
2019/03/07	5	18.95	0	0.00	18.95	5	931	0.54%
2019/03/06	3	18.90	0	0.00	18.95	3	929	0.32%
2019/03/05	10	18.88	0	0.00	18.90	10	931	1.07%
2019/03/04	21	18.86	0	0.00	18.90	21	927	2.27%
2019/02/27	22	18.90	0	0.00	18.90	22	925	2.38%
2019/02/26	38	18.89	0	0.00	18.90	38	920	4.13%
2019/02/25	17	18.92	3	18.95	18.95	14	918	1.52%
2019/02/22	33	18.89	0	0.00	18.95	33	919	3.59%
2019/02/21	37	18.90	10	18.90	18.90	27	921	2.93%
2019/02/20	23	18.96	0	0.00	19.00	23	923	2.49%
2019/02/19	0	0.00	1	19.00	19.05	-1	925	-0.11%
2019/02/18	0	0.00	13	19.05	19.05	-13	939	-1.38%
2019/02/15	0	0.00	10	18.95	18.85	-10	938	-1.07%
2019/02/14	1	18.65	0	0.00	18.70	1	939	0.11%
2019/02/12	2	18.50	6	18.55	18.50	-4	948	-0.42%
2019/01/30	5	18.45	0	0.00	18.45	5	966	0.52%
2019/01/29	8	18.39	0	0.00	18.40	8	977	0.82%
2019/01/28	4	18.55	0	0.00	18.55	4	975	0.41%
2019/01/25	4	18.55	0	0.00	18.60	4	985	0.41%
2019/01/24	7	18.46	0	0.00	18.45	7	994	0.70%
2019/01/23	6	18.45	0	0.00	18.55	6	998	0.60%
2019/01/22	6	18.45	0	0.00	18.55	6	1,004	0.60%
2019/01/21	5	18.55	0	0.00	18.50	5	1,019	0.49%
2019/01/18	0	0.00	1	18.80	18.75	-1	1,031	-0.10%
2019/01/16	7	18.39	0	0.00	18.35	7	1,004	0.70%
2019/01/15	1	18.40	0	0.00	18.30	1	1,056	0.09%
2019/01/14	4	18.31	0	0.00	18.40	4	1,064	0.38%
2019/01/11	3	18.55	0	0.00	18.50	3	1,077	0.28%
2019/01/09	8	19.15	12	19.09	18.85	-4	1,105	-0.36%
2019/01/07	10	18.45	0	0.00	18.45	10	1,025	0.97%
2019/01/04	10	18.45	0	0.00	18.35	10	1,037	0.96%
2019/01/02	5	18.08	0	0.00	18.00	5	1,049	0.48%
2018/12/25	3	18.02	0	0.00	18.00	3	1,204	0.25%
2018/12/24	5	18.20	0	0.00	18.20	5	1,200	0.42%
2018/12/19	1	18.25	0	0.00	18.25	1	1,226	0.08%
2018/12/17	3	18.48	0	0.00	18.45	3	1,249	0.24%
2018/12/11	2	18.30	0	0.00	18.30	2	1,282	0.16%
2018/12/10	10	18.05	0	0.00	18.20	10	1,296	0.77%
2018/12/05	18	18.79	0	0.00	18.80	18	1,410	1.28%
2018/12/04	37	18.97	0	0.00	19.00	37	1,405	2.63%
2018/12/03	30	18.89	0	0.00	18.85	30	1,382	2.17%
2018/11/30	7	18.62	0	0.00	18.55	7	1,367	0.51%
2018/11/29	2	18.50	0	0.00	18.50	2	1,372	0.15%
2018/11/16	0	0.00	4	18.65	18.55	-4	1,489	-0.27%
2018/11/08	0.1	18.15	0	0.00	18.15	0.1	1,456	0.01%
2018/11/07	10	18.15	0	0.00	18.00	10	1,441	0.69%
2018/11/06	4	18.36	0	0.00	18.00	4	1,438	0.28%
2018/11/05	2	18.45	0	0.00	18.35	2	1,428	0.14%
2018/10/29	2	18.33	0	0.00	18.00	2	1,416	0.14%
2018/10/26	2	18.45	0	0.00	18.50	2	1,398	0.14%
2018/10/25	2	18.80	0	0.00	18.85	2	1,379	0.15%
2018/10/24	0	0.00	2	19.85	19.75	-2	1,354	-0.15%
2018/10/23	3	21.32	1	20.55	20.40	2	1,324	0.15%
2018/10/12	1	20.90	2	20.93	21.00	-1	1,152	-0.09%
2018/10/11	1	20.60	0	0.00	20.60	1	1,133	0.09%
2018/10/09	1	22.80	0	0.00	22.85	1	1,085	0.09%
2018/10/08	1	23.00	0	0.00	22.85	1	1,077	0.09%
2018/10/05	0	0.00	1	24.10	23.25	-1	1,043	-0.10%
2018/10/04	0	23.75	0	0.00	23.75	0	1,000	0.00%
2018/10/03	2	23.03	7	23.26	23.60	-5	968	-0.52%
2018/09/28	0	0.00	1	22.45	22.30	-1	873	-0.11%
2018/09/27	0	0.00	1	23.10	22.80	-1	864	-0.12%
2018/09/14	0	0.00	9	22.21	22.60	-9	750	-1.20%
2018/09/13	9	22.74	2	23.60	22.50	7	729	0.96%
2018/09/12	0	0.00	1	22.35	22.50	-1	610	-0.16%
2018/08/22	0	0.00	1	20.85	20.90	-1	435	-0.23%
2018/08/21	2	20.78	0	0.00	20.90	2	428	0.47%
2018/08/20	0	0.00	3	20.25	20.25	-3	400	-0.75%
2018/08/17	0	0.00	10	20.30	20.20	-10	408	-2.45%
2018/07/31	0	0.00	50	19.76	19.75	-50	461	-10.84%
2018/07/24	0	0.00	31	20.05	20.05	-31	562	-5.51%
2018/06/19	0	0.00	30	19.98	20.00	-30	777	-3.86%
2018/06/13	0	0.00	10	20.33	20.20	-10	791	-1.26%
2018/06/07	0	0.00	2	21.10	20.95	-2	792	-0.25%
2018/06/01	10	20.75	0	0.00	20.65	10	833	1.20%
2018/05/25	0	0.00	1	20.30	20.30	-1	839	-0.12%
2018/05/14	0	0.00	5	21.15	21.10	-5	813	-0.61%
2018/05/08	0	0.00	11	21.00	20.95	-11	776	-1.42%
2018/05/04	0	0.00	4	20.45	20.70	-4	756	-0.53%
2018/05/03	12	20.93	10	21.15	20.90	2	738	0.27%
2018/05/02	2	21.40	0	0.00	21.20	2	719	0.28%
2018/04/30	0	0.00	1	20.30	20.30	-1	665	-0.15%
2018/04/25	10	20.25	0	0.00	20.10	10	643	1.55%
2018/04/24	1	20.15	3	20.23	20.00	-2	643	-0.31%
2018/04/11	2	20.00	0	0.00	20.30	2	638	0.31%
2018/04/10	1	19.85	0	0.00	19.85	1	615	0.16%
2018/04/03	0	0.00	2	19.80	19.70	-2	571	-0.35%
2018/03/29	3	19.80	0	0.00	19.80	3	552	0.54%
2018/03/27	2	19.90	3	19.93	19.70	-1	551	-0.18%
2018/03/23	0	0.00	16	19.23	19.35	-16	522	-3.06%
2018/03/21	0	0.00	14	19.40	19.40	-14	516	-2.71%
2018/03/19	0	19.40	3	19.45	19.35	-3	520	-0.58%
2018/03/14	0	0.00	2	19.25	19.25	-2	506	-0.39%
2018/03/13	0	0.00	2	19.35	19.30	-2	501	-0.40%
2018/03/12	0	0.00	2	19.50	19.45	-2	495	-0.40%
2018/03/09	0	0.00	2	19.35	19.35	-2	478	-0.42%
2018/03/07	0	0.00	4	19.05	19.10	-4	449	-0.89%
2018/03/02	0	0.00	2	18.85	18.85	-2	441	-0.45%
2018/03/01	5	18.80	0	0.00	18.85	5	438	1.14%
2018/02/22	0	0.00	5	18.45	18.50	-5	437	-1.14%
2018/02/09	0	0.00	18	18.14	18.20	-18	480	-3.75%
2018/02/06	0	0.00	13	17.96	18.10	-13	490	-2.65%
2018/01/31	10	18.55	0	0.00	18.60	10	467	2.14%
2018/01/24	0	0.00	1	18.75	18.80	-1	452	-0.22%
2018/01/18	0	18.85	0	0.00	18.90	0	441	0.00%
2018/01/16	10	19.10	0	0.00	19.15	10	432	2.31%
2018/01/05	0	0.00	1	18.80	18.80	-1	389	-0.26%