中化生 (1762)-元富券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
47.30
漲跌
▲1.10
漲幅
+2.38%
成交量
247張
產業
上市生技醫療類股▲0.49%
250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

中化生 (1762)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/05/10	0	0.00	0	46.95	47.30	0	285	0.00%
2024/05/06	0	0.00	1	46.30	46.50	-1	285	-0.35%
2024/05/03	0	0.00	0	46.15	46.00	0	285	0.00%
2024/05/02	0	0.00	0	46.45	46.30	0	288	0.00%
2024/04/30	0	0.00	0	46.33	46.15	0	289	0.00%
2024/04/29	0	0.00	0	45.85	45.85	0	289	0.00%
2024/04/23	0	0.00	0	45.50	45.25	0	305	0.00%
2024/04/15	3	46.22	0	0.00	46.15	3	320	0.94%
2024/04/10	0	0.00	0	48.60	48.30	0	304	0.00%
2024/04/03	1	48.15	1	47.60	47.60	0	301	0.00%
2024/04/02	2	48.70	0	0.00	48.75	2	293	0.68%
2024/03/28	0	0.00	0	50.00	50.00	0	286	0.00%
2024/03/27	0	49.70	20	49.27	49.70	-20	283	-7.05%
2024/03/26	2	49.30	0	0.00	49.10	2	285	0.70%
2024/03/20	0	0.00	25	49.93	50.20	-25	284	-8.79%
2024/03/15	0	0.00	10	48.76	49.05	-10	283	-3.53%
2024/03/14	0	0.00	1	49.20	49.25	-1	288	-0.35%
2024/03/13	3	48.60	0	0.00	48.50	3	287	1.04%
2024/03/08	1	48.30	0	0.00	48.30	1	295	0.34%
2024/03/06	1	49.75	1	49.75	49.75	0	316	0.00%
2024/02/29	1	50.10	1	50.40	50.70	0	421	0.00%
2024/02/27	0	0.00	25	50.50	50.40	-25	422	-5.91%
2024/02/26	0	0.00	25	50.27	50.60	-25	425	-5.88%
2024/02/20	0	0.00	25	50.04	50.10	-25	437	-5.71%
2024/02/19	2	50.50	0	0.00	50.30	2	436	0.46%
2024/02/16	1	50.30	0	0.00	50.50	1	438	0.23%
2024/02/02	0	0.00	50	51.10	51.10	-50	435	-11.47%
2024/01/29	1	52.00	0	0.00	52.10	1	444	0.22%
2024/01/24	1	52.20	1	52.30	52.30	0	446	0.00%
2024/01/19	2	51.25	1	51.50	51.20	1	449	0.22%
2024/01/16	2	52.90	1	53.10	53.00	1	437	0.23%
2024/01/12	3	53.50	1	53.40	53.40	2	433	0.46%
2024/01/11	3	54.10	1	54.20	54.20	2	432	0.46%
2024/01/10	1	55.40	1	54.50	54.50	0	439	0.00%
2024/01/09	4	55.65	56	55.95	56.10	-52	435	-11.94%
2023/12/26	0	0.00	1	56.70	56.60	-1	458	-0.22%
2023/12/25	0	56.60	0	0.00	56.20	0	461	0.00%
2023/12/22	5	56.60	0	0.00	56.70	5	462	1.08%
2023/12/21	7	57.16	1	56.80	56.80	6	462	1.30%
2023/12/18	15	57.53	0	0.00	57.40	15	475	3.16%
2023/12/14	1	56.10	0	0.00	56.20	1	486	0.21%
2023/12/13	1	56.40	1	56.00	56.00	0	490	0.00%
2023/12/12	1	57.10	1	56.60	56.60	0	490	0.00%
2023/12/11	1	57.60	11	57.37	57.10	-10	490	-2.04%
2023/12/07	0	58.60	10	58.00	58.00	-10	490	-2.04%
2023/12/04	35	60.48	0	0.00	60.30	35	487	7.18%
2023/11/30	3	58.63	1	58.50	58.50	2	466	0.43%
2023/11/29	1	59.00	1	59.00	59.00	0	467	0.00%
2023/11/28	3	59.20	0	0.00	59.20	3	466	0.64%
2023/11/27	2	62.00	2	62.80	61.30	0	438	0.00%
2023/11/22	1	57.10	1	57.20	57.20	0	379	0.00%
2023/11/20	0	0.00	2	57.40	57.60	-2	377	-0.53%
2023/11/15	0	0.00	0	55.80	55.40	0	377	0.00%
2023/11/14	1	54.90	1	54.50	54.50	0	390	0.00%
2023/11/13	0	55.90	0	0.00	55.30	0	391	0.00%
2023/11/10	1	54.90	1	54.90	54.90	0	393	0.00%
2023/11/09	1	55.10	1	54.70	54.70	0	397	0.00%
2023/11/08	6	55.25	2	55.55	55.50	4	414	0.97%
2023/11/07	5	56.00	0	0.00	55.10	5	423	1.18%
2023/11/06	0	0.00	0	55.30	55.10	0	438	0.00%
2023/10/31	0	55.10	2	54.75	54.00	-2	486	-0.41%
2023/10/27	1	53.50	3	54.70	54.60	-2	508	-0.39%
2023/10/25	1	54.40	1	54.00	54.00	0	540	0.00%
2023/10/24	0	0.00	0	54.00	54.10	0	552	0.00%
2023/10/20	0	53.30	0	0.00	53.00	0	571	0.00%
2023/10/19	0	0.00	3	54.10	53.80	-3	581	-0.52%
2023/10/18	3	52.93	0	0.00	53.20	3	596	0.50%
2023/10/17	1	54.50	0	0.00	54.50	1	591	0.17%
2023/10/13	1	56.10	0	0.00	55.90	1	631	0.16%
2023/10/12	0	0.00	0	57.30	57.20	0	647	0.00%
2023/10/06	1	58.20	1	58.50	58.70	0	676	0.00%
2023/10/05	1	57.50	2	57.95	58.20	-1	737	-0.14%
2023/10/04	1	57.10	1	57.20	57.20	0	825	0.00%
2023/10/02	0	0.00	2.4	59.05	59.00	-2.4	851	-0.28%
2023/09/28	1	59.00	0	0.00	59.00	1	875	0.11%
2023/09/27	0	58.90	0	0.00	58.70	0	911	0.00%
2023/09/26	0	59.58	0	0.00	59.20	0	975	0.00%
2023/09/22	1	59.00	1	59.00	59.00	0	1,037	0.00%
2023/09/19	1	61.90	1	60.80	61.10	0	1,207	0.00%
2023/09/18	0	0.00	2	62.60	62.40	-2	1,203	-0.17%
2023/09/15	1	61.50	1	61.70	61.80	0	1,204	0.00%
2023/09/12	2	60.40	1	60.80	60.50	1	1,229	0.08%
2023/09/11	1	61.20	1	62.30	60.50	0	1,236	0.00%
2023/09/08	0	60.80	0	0.00	60.20	0	1,246	0.00%
2023/09/07	1	60.90	1	60.80	60.80	0	1,263	0.00%
2023/09/06	5	61.10	1	60.80	60.80	4	1,349	0.30%
2023/09/05	3	61.77	1	61.30	61.30	2	1,387	0.14%
2023/09/04	0	62.20	0	0.00	61.90	0	1,405	0.00%
2023/09/01	1	62.60	0	0.00	62.60	1	1,415	0.07%
2023/08/31	1	62.00	0	0.00	61.90	1	1,429	0.07%
2023/08/30	1	62.50	1	62.80	62.60	0	1,440	0.00%
2023/08/28	1	62.30	1	62.10	61.80	0	1,486	0.00%
2023/08/24	2	62.55	1	62.40	62.40	1	1,573	0.06%
2023/08/23	1	62.90	0	0.00	62.80	1	1,591	0.06%
2023/08/22	0	63.60	0	0.00	63.00	0	1,619	0.00%
2023/08/18	4	64.38	2	63.60	63.60	2	1,653	0.12%
2023/08/17	1	64.90	1	65.30	65.50	0	1,660	0.00%
2023/08/16	1	65.70	0	0.00	65.50	1	1,699	0.06%
2023/08/15	0	0.00	16	66.52	66.40	-16	1,775	-0.90%
2023/08/14	1	66.20	1	65.60	65.60	0	1,812	0.00%
2023/08/11	1	68.00	11	68.77	67.50	-10	1,872	-0.53%
2023/08/10	2	69.55	6	68.35	68.40	-4	1,928	-0.21%
2023/08/09	5	69.96	1	70.10	70.00	4	1,953	0.20%
2023/08/08	6	71.23	1	71.50	71.50	5	2,011	0.25%
2023/08/07	1	71.80	0	0.00	72.40	1	2,204	0.05%
2023/08/04	1	72.00	1	72.20	72.10	0	2,319	0.00%
2023/08/02	9	72.87	1	74.20	72.80	8	2,342	0.34%
2023/08/01	0	73.80	3	74.57	73.90	-3	2,390	-0.13%
2023/07/31	16	74.31	4	73.70	73.60	12	2,435	0.49%
2023/07/28	8	76.21	1	76.20	76.20	7	2,494	0.28%
2023/07/27	9.1	77.43	27	77.69	77.30	-17.9	2,506	-0.71%
2023/07/26	19.7	76.49	2	76.50	76.10	17.7	2,535	0.70%
2023/07/25	2	76.65	110	76.92	77.80	-108	2,605	-4.14%	大賣/鉅額交易
2023/07/24	25	77.30	3	77.47	77.00	22	2,647	0.83%
2023/07/21	5	79.06	2	79.45	78.60	3	2,668	0.11%
2023/07/20	2	79.35	6	80.03	79.50	-4	2,674	-0.15%
2023/07/19	1	79.30	13	79.68	79.30	-12	2,696	-0.44%
2023/07/18	29	78.80	13	78.43	78.00	16	2,749	0.58%
2023/07/17	4	80.30	2	81.10	80.30	2	2,781	0.07%
2023/07/14	1	78.50	2	80.45	80.30	-1	2,815	-0.04%
2023/07/13	0	0.00	10	79.17	78.50	-10	2,858	-0.35%
2023/07/12	5	78.76	5	78.82	78.40	0	2,936	0.00%
2023/07/11	5	82.10	4	81.48	81.30	1	2,978	0.03%
2023/07/10	0	0.00	2	89.80	90.30	-2	2,984	-0.07%
2023/07/07	0	0.00	60	90.45	89.90	-60	3,033	-1.98%
2023/07/06	2	92.45	2	93.15	91.60	0	3,101	0.00%
2023/07/05	10	95.16	10.5	95.61	93.20	-0.5	3,116	-0.02%
2023/07/04	11.5	95.05	2	96.60	94.80	9.5	3,142	0.30%
2023/07/03	0	0.00	10	92.78	92.90	-10	3,173	-0.32%
2023/06/30	0	0.00	6	93.47	92.40	-6	3,197	-0.19%
2023/06/29	17	91.52	3	92.23	91.80	14	3,324	0.42%
2023/06/28	51	90.38	1	90.40	91.80	50	3,426	1.46%
2023/06/27	2	89.00	6	89.07	89.30	-4	3,426	-0.12%
2023/06/26	1	84.90	4	86.13	85.00	-3	3,458	-0.09%
2023/06/21	1	86.40	1	87.10	86.50	0	3,473	0.00%
2023/06/20	3	87.00	3	86.90	86.50	0	3,479	0.00%
2023/06/19	1	86.70	1	86.20	86.20	0	3,503	0.00%
2023/06/16	1	86.70	1	87.30	86.60	0	3,523	0.00%
2023/06/15	1	85.20	1	85.80	85.70	0	3,528	0.00%
2023/06/14	2	86.25	3	85.17	85.20	-1	3,557	-0.03%
2023/06/13	4	84.65	1	84.40	84.30	3	3,625	0.08%
2023/06/12	24	84.45	0	0.00	84.00	24	3,707	0.65%
2023/06/09	2	91.60	2	92.60	92.80	0	3,877	0.00%
2023/06/08	1	89.40	1	87.70	87.70	0	3,955	0.00%
2023/06/07	1	89.80	6	90.70	89.50	-5	3,957	-0.13%
2023/06/05	1	89.10	1	90.00	89.40	0	4,084	0.00%
2023/06/02	1	89.10	1	87.60	87.60	0	4,115	0.00%
2023/06/01	1	89.10	21	89.80	89.10	-20	4,153	-0.48%
2023/05/31	2	88.90	14	89.07	88.80	-12	4,226	-0.28%
2023/05/30	1	90.20	2.7	88.80	89.00	-1.7	4,266	-0.04%
2023/05/29	1	92.00	1	91.70	91.80	0	4,227	0.00%
2023/05/26	3	91.80	1	90.70	90.70	2	4,223	0.05%
2023/05/25	1	93.00	1	93.40	92.80	0	4,228	0.00%
2023/05/24	1	93.80	1	94.30	94.30	0	4,240	0.00%
2023/05/23	1	95.20	1	95.00	95.00	0	4,221	0.00%
2023/05/22	1	94.20	1	95.10	95.40	0	4,218	0.00%
2023/05/19	8	95.81	0	0.00	92.50	8	4,184	0.19%
2023/05/18	3	98.50	6	99.65	97.80	-3	4,115	-0.07%
2023/05/17	6	98.92	34	99.42	98.50	-28	4,100	-0.68%
2023/05/16	1	93.00	17	96.45	96.60	-16	4,034	-0.40%
2023/05/15	0	0.00	0	92.60	93.00	0	4,009	0.00%
2023/05/12	35	95.08	18	94.61	93.80	17	4,028	0.42%
2023/05/11	35	95.08	18	94.61	94.90	17	3,951	0.43%
2023/05/10	22	98.21	4	101.38	102.50	18	3,756	0.48%
2023/05/08	3.5	95.93	160	95.77	95.90	-156.5	3,622	-4.32%	大賣/鉅額交易
2023/05/05	5	98.72	1	99.60	98.60	4	3,581	0.11%
2023/05/04	22	98.73	7	97.93	98.10	15	3,529	0.43%
2023/05/03	1	95.00	4	95.30	95.70	-3	3,447	-0.09%
2023/05/02	23	96.30	3	95.77	95.70	20	3,432	0.58%
2023/04/28	34	94.88	5	94.90	95.60	29	3,399	0.85%
2023/04/27	5	91.12	24	91.67	91.80	-19	3,319	-0.57%
2023/04/26	9	87.92	11	87.67	89.90	-2	3,270	-0.06%
2023/04/25	12	88.88	1	88.20	88.40	11	3,244	0.34%
2023/04/24	2	89.35	2	89.10	89.20	0	3,228	0.00%
2023/04/21	3	87.53	2	87.30	87.40	1	3,228	0.03%
2023/04/20	2	92.80	9	90.99	90.20	-7	3,164	-0.22%
2023/04/19	2	92.70	0	0.00	93.90	2	3,124	0.06%
2023/04/18	0	0.00	54	92.73	94.40	-54	3,086	-1.75%
2023/04/17	15	93.67	10	92.92	93.10	5	3,038	0.16%
2023/04/14	6	90.67	12	91.68	91.50	-6	2,955	-0.20%
2023/04/13	6.1	88.13	5	89.10	88.00	1.1	2,870	0.04%
2023/04/12	4	84.20	4	83.70	84.00	0	2,795	0.00%
2023/04/11	4	79.73	1.4	81.33	81.80	2.6	2,768	0.09%
2023/04/10	22	81.78	1	82.20	82.70	21	2,797	0.75%
2023/04/07	6	81.00	2	81.55	82.60	4	2,905	0.14%
2023/04/06	6	82.43	5	81.42	81.40	1	3,029	0.03%
2023/03/31	7	79.11	6	79.15	78.70	1	2,966	0.03%
2023/03/30	41.6	78.81	11	78.85	79.00	30.6	2,938	1.04%
2023/03/29	0	0.00	29	82.28	82.00	-29	2,798	-1.04%
2023/03/28	11	76.62	1	76.40	76.00	10	2,695	0.37%
2023/03/27	3	77.70	7	77.59	78.00	-4	2,699	-0.15%
2023/03/24	26	73.25	0	0.00	73.40	26	2,715	0.96%
2023/03/23	2	72.55	2.1	71.92	71.90	-0.1	2,720	0.00%
2023/03/22	8	71.69	2	72.50	72.50	6	2,770	0.22%
2023/03/21	16	71.75	1	72.10	72.10	15	2,918	0.51%
2023/03/20	1	70.51	1	71.70	71.20	0	2,996	0.00%
2023/03/17	1	71.10	1	71.20	71.30	0	2,982	0.00%
2023/03/16	11	70.59	46	72.00	71.20	-35	2,943	-1.19%
2023/03/15	6	70.98	5	73.06	72.90	1	2,856	0.04%
2023/03/14	1	75.00	69	73.06	70.50	-68	2,755	-2.47%
2023/03/13	3	68.00	9	69.87	71.40	-6	2,502	-0.24%
2023/03/10	2	66.20	4	66.55	65.80	-2	2,381	-0.08%
2023/03/09	3	66.90	36	67.01	67.10	-33	2,359	-1.40%
2023/03/08	45	69.37	1	67.90	67.90	44	2,326	1.89%
2023/03/07	72	75.96	42	75.15	75.10	30	2,199	1.36%
2023/03/06	90	74.38	3	74.70	75.10	87	2,149	4.05%
2023/03/03	8	73.15	8	72.44	73.00	0	2,080	0.00%
2023/03/02	6	71.60	2	71.50	72.10	4	1,991	0.20%
2023/03/01	15	67.86	1	68.30	67.50	14	1,913	0.73%
2023/02/23	1	68.20	1	68.60	69.00	0	1,889	0.00%
2023/02/22	1	67.30	0	0.00	67.90	1	1,859	0.05%
2023/02/21	1	66.90	3	66.80	66.90	-2	1,834	-0.11%
2023/02/20	1	67.60	2	67.30	67.00	-1	1,832	-0.05%
2023/02/16	2	66.55	1	66.70	67.00	1	1,810	0.06%
2023/02/14	1	65.50	0	0.00	65.70	1	1,785	0.06%
2023/02/13	0	0.00	2	67.10	66.20	-2	1,783	-0.11%
2023/02/10	2	65.90	3	67.73	65.50	-1	1,746	-0.06%
2023/02/08	2	63.85	1	64.20	64.00	1	1,677	0.06%
2023/02/07	0	0.00	1	63.80	63.90	-1	1,672	-0.06%
2023/02/03	0	0.00	1	63.90	62.80	-1	1,654	-0.06%
2023/02/02	2	62.00	1	62.10	62.40	1	1,635	0.06%
2023/01/12	1	60.80	1	60.40	60.30	0	1,625	0.00%
2023/01/11	2	60.90	3	60.90	60.40	-1	1,614	-0.06%
2023/01/10	1	62.70	1	61.90	61.90	0	1,584	0.00%
2023/01/09	1	63.10	1	62.70	62.70	0	1,581	0.00%
2023/01/06	2	63.35	1	62.90	62.70	1	1,564	0.06%
2023/01/05	2	63.70	1	64.70	63.40	1	1,557	0.06%
2023/01/04	2	64.05	1	63.90	63.60	1	1,543	0.06%
2023/01/03	1	63.90	0	0.00	64.10	1	1,528	0.07%
2022/12/30	1	64.70	1	65.30	65.60	0	1,511	0.00%
2022/12/29	2	64.50	2	65.30	65.40	0	1,495	0.00%
2022/12/28	3	65.60	0	0.00	65.30	3	1,457	0.21%
2022/12/27	0	0.00	1	68.30	68.90	-1	1,346	-0.07%
2022/12/26	146	69.80	160	69.73	69.80	-14	1,200	-1.17%	大買/大賣/
2022/12/23	2	63.00	5	63.58	63.50	-3	1,015	-0.30%
2022/12/22	4	61.23	15	61.76	62.80	-11	993	-1.11%
2022/12/21	7	61.57	42	61.85	61.30	-35	977	-3.58%
2022/12/20	4	62.05	37	62.09	60.80	-33	962	-3.43%
2022/12/19	7	64.06	3	64.03	62.60	4	928	0.43%
2022/12/16	0	0.00	6	62.98	64.00	-6	849	-0.71%
2022/12/15	8	61.40	8	61.08	61.10	0	749	0.00%
2022/12/14	3	62.63	8	62.51	62.50	-5	726	-0.69%
2022/12/13	16	65.43	10	65.23	65.10	6	661	0.91%
2022/12/12	3	64.27	2	64.85	64.40	1	485	0.21%
2022/12/06	2	59.20	0	0.00	58.90	2	389	0.51%
2022/12/05	1	60.10	0	0.00	60.40	1	392	0.25%
2022/12/02	1	59.10	0	0.00	59.10	1	390	0.26%
2022/11/10	8	54.80	0	0.00	54.80	8	647	1.24%
2022/09/20	0	0.00	8	55.66	55.70	-8	811	-0.99%
2022/09/14	0	0.00	3	58.30	57.70	-3	813	-0.37%
2022/08/24	1	61.60	1	62.10	61.50	0	704	0.00%
2022/08/22	0	0.00	1	61.30	60.00	-1	664	-0.15%
2022/08/19	1	61.20	1	60.50	60.50	0	638	0.00%
2022/07/21	2	57.55	0	0.00	57.00	2	845	0.24%
2022/07/20	3	56.37	0	0.00	57.00	3	879	0.34%
2022/06/20	0	0.00	1	53.30	52.40	-1	2,135	-0.05%
2022/05/13	0	0.00	3	58.17	58.60	-3	1,995	-0.15%
2022/05/12	4	59.48	5	58.58	56.70	-1	1,978	-0.05%
2022/05/11	0	0.00	1	59.10	59.10	-1	1,823	-0.05%
2022/05/10	0	0.00	65	53.12	53.80	-65	1,802	-3.61%
2022/05/09	1	53.90	1	54.30	54.30	0	1,793	0.00%
2022/05/06	1	56.20	0	0.00	56.20	1	1,777	0.06%
2022/05/05	1	58.40	5	58.00	58.00	-4	1,760	-0.23%
2022/05/04	1	58.30	0	0.00	58.40	1	1,748	0.06%
2022/05/03	0	61.70	1	61.30	59.40	-1	1,735	-0.06%
2022/04/28	1	60.60	0	0.00	60.20	1	1,712	0.06%
2022/04/27	1	61.90	0	0.00	62.40	1	1,687	0.06%
2022/04/26	0	64.30	5	62.30	61.70	-5	1,662	-0.30%
2022/04/25	7	64.80	1	64.20	62.50	6	1,626	0.37%
2022/04/22	0	0.00	1	67.20	66.90	-1	1,548	-0.06%
2022/04/21	37	67.93	32	68.42	67.60	5	1,470	0.34%
2022/04/20	8	66.33	10	66.54	66.70	-2	1,327	-0.15%
2022/04/19	13	65.22	7	64.71	66.20	6	1,254	0.48%
2022/04/18	13	68.07	51	68.41	67.20	-38	1,170	-3.25%
2022/04/15	8	66.30	17	66.98	64.60	-9	892	-1.01%
2022/04/14	17	64.49	11	63.41	64.00	6	705	0.85%
2022/04/13	0	0.00	10	59.50	59.70	-10	614	-1.63%
2022/04/12	0	0.00	1	59.60	58.70	-1	595	-0.17%
2022/04/11	11	60.25	41	59.82	61.70	-30	548	-5.47%
2022/04/08	0	0.00	1	56.10	56.10	-1	457	-0.22%
2022/04/01	0	0.00	1	52.90	53.50	-1	441	-0.23%
2022/03/29	1	53.20	0	0.00	53.00	1	442	0.23%
2022/03/25	42	54.45	0	0.00	54.30	42	428	9.79%
2022/03/24	0	0.00	1	58.30	57.50	-1	403	-0.25%
2022/03/10	0	53.65	2	53.40	52.80	-2	413	-0.48%
2022/03/09	0	0.00	9	53.20	53.30	-9	425	-2.11%
2022/03/08	1	52.70	3	50.97	51.00	-2	428	-0.47%
2022/03/07	0	0.00	2	53.55	53.30	-2	422	-0.47%
2022/03/03	1	56.70	1	56.80	56.70	0	440	0.00%
2022/03/02	0	0.00	2	57.35	57.30	-2	458	-0.44%
2022/03/01	1	57.60	5	57.72	57.70	-4	462	-0.86%
2022/02/25	0	0.00	4	57.35	57.50	-4	467	-0.86%
2022/02/24	1	57.30	0	0.00	56.30	1	466	0.21%
2022/02/21	0	0.00	2	59.95	60.00	-2	466	-0.43%
2022/02/18	0	0.00	2	59.95	59.90	-2	471	-0.42%
2022/02/17	0	0.00	2	60.65	60.30	-2	470	-0.43%
2022/02/16	0	0.00	1	60.70	60.40	-1	480	-0.21%
2022/02/15	0	0.00	2	60.70	60.20	-2	493	-0.40%
2022/02/11	0	0.00	4	61.43	61.60	-4	528	-0.76%
2022/01/26	0	0.00	2	60.70	60.90	-2	609	-0.33%
2022/01/14	5	64.50	0	0.00	64.80	5	668	0.75%
2022/01/13	6	65.93	0	0.00	65.90	6	674	0.89%
2022/01/11	16	66.81	1	65.70	65.70	15	688	2.18%
2022/01/10	10	66.61	0	0.00	65.50	10	685	1.46%
2022/01/07	8	65.73	0	0.00	66.10	8	686	1.17%
2021/12/09	0	0.00	30	67.08	67.50	-30	1,080	-2.78%
2021/12/06	1	66.60	0	0.00	66.70	1	1,255	0.08%
2021/12/02	0	0.00	0	65.50	65.90	0	1,363	0.00%
2021/11/26	1	63.80	0	0.00	63.80	1	1,799	0.06%
2021/11/25	1	64.00	0	0.00	63.20	1	1,851	0.05%
2021/11/24	2	62.90	0	0.00	64.10	2	1,892	0.11%
2021/11/11	1	60.00	0	0.00	60.00	1	2,125	0.05%
2021/11/09	5	63.09	0	0.00	61.40	5	2,150	0.23%
2021/10/27	0	0.00	150	64.03	65.40	-150	2,152	-6.97%	大賣/鉅額交易
2021/10/18	20	67.50	72	66.21	67.40	-52	2,106	-2.47%
2021/10/15	122	67.94	0	0.00	67.50	122	2,110	5.78%	大買/鉅額交易
2021/09/30	2	79.10	2	78.65	79.80	0	1,988	0.00%
2021/09/28	0	0.00	1	81.30	81.10	-1	1,963	-0.05%
2021/09/24	1	82.70	0	0.00	82.00	1	1,966	0.05%
2021/09/14	0	0.00	1	81.50	81.20	-1	1,966	-0.05%
2021/09/10	1	80.20	0	0.00	80.50	1	1,919	0.05%
2021/09/09	7	79.17	0	0.00	79.00	7	1,848	0.38%
2021/09/08	0	0.00	7	75.20	75.80	-7	1,792	-0.39%
2021/09/07	0	0.00	1	77.30	80.70	-1	1,751	-0.06%
2021/09/06	0	0.00	1	82.50	77.00	-1	1,707	-0.06%
2021/09/03	0	0.00	1	81.00	80.10	-1	1,585	-0.06%
2021/09/01	51	79.74	0	0.00	81.20	51	1,486	3.43%
2021/08/30	64	71.31	26	72.09	72.10	38	1,259	3.02%
2021/08/26	26	70.00	0	0.00	70.10	26	1,204	2.16%
2021/08/19	1	68.40	0	0.00	66.10	1	1,229	0.08%
2021/08/17	0	0.00	2	67.15	67.40	-2	1,181	-0.17%
2021/08/16	9	68.40	0	0.00	66.80	9	1,197	0.75%
2021/08/13	6	67.63	0	0.00	67.80	6	1,175	0.51%
2021/08/12	1	67.90	0	0.00	67.90	1	1,217	0.08%
2021/07/22	0	0.00	2	61.75	61.80	-2	2,378	-0.08%
2021/07/21	1	63.00	0	0.00	63.00	1	2,463	0.04%
2021/07/20	6	64.40	6	62.80	62.80	0	2,485	0.00%
2021/07/15	0	0.00	4	63.40	63.70	-4	2,499	-0.16%
2021/07/01	1	65.50	1	65.70	65.50	0	2,668	0.00%
2021/06/29	5	68.52	0	0.00	67.90	5	2,639	0.19%
2021/06/28	2	67.70	0	0.00	68.00	2	2,616	0.08%
2021/06/23	0	0.00	1	65.20	65.30	-1	2,575	-0.04%
2021/06/18	1	65.00	0	0.00	64.70	1	2,568	0.04%
2021/06/17	2	64.65	0	0.00	64.70	2	2,570	0.08%
2021/06/04	0	0.00	1	64.80	64.10	-1	2,470	-0.04%
2021/06/03	1	65.50	0	0.00	65.50	1	2,445	0.04%
2021/05/28	1	63.80	0	0.00	64.00	1	2,385	0.04%
2021/05/26	0	0.00	5	64.08	63.20	-5	2,367	-0.21%
2021/05/25	0	0.00	1	63.40	62.90	-1	2,374	-0.04%
2021/05/24	1	65.90	0	0.00	64.00	1	2,372	0.04%
2021/05/21	0	0.00	3	62.93	63.10	-3	2,349	-0.13%
2021/05/19	7	64.64	8	65.24	62.80	-1	2,332	-0.04%
2021/05/18	1	62.10	2	63.35	63.90	-1	2,271	-0.04%
2021/05/17	11	63.84	8	65.10	65.30	3	2,144	0.14%
2021/05/13	3	64.60	3	64.30	58.20	0	1,967	0.00%
2021/05/12	2	62.70	0	0.00	61.70	2	1,831	0.11%
2021/05/11	5	61.32	5	61.90	59.00	0	1,706	0.00%
2021/05/05	5	67.58	0	0.00	65.80	5	1,601	0.31%
2021/05/03	0	0.00	1	68.00	67.80	-1	1,278	-0.08%
2021/04/28	0	0.00	4	66.60	65.20	-4	1,187	-0.34%
2021/04/19	0	0.00	1	63.00	63.30	-1	1,092	-0.09%
2021/04/13	0	0.00	5	60.70	60.70	-5	1,040	-0.48%
2021/04/09	0	0.00	1	62.00	62.00	-1	981	-0.10%
2021/04/08	5	60.50	0	0.00	60.40	5	942	0.53%
2021/04/07	5	59.70	1	58.70	60.00	4	929	0.43%
2021/04/06	1	58.00	0	0.00	57.90	1	911	0.11%
2021/03/31	0	61.80	0	0.00	58.40	0	915	0.00%
2021/03/24	1	58.60	0	0.00	58.60	1	990	0.10%
2021/03/19	4	58.90	0	0.00	59.00	4	979	0.41%
2021/03/18	1	57.70	1	57.50	57.80	0	955	0.00%
2021/03/16	1	57.00	0	0.00	56.80	1	968	0.10%
2021/03/12	1	57.40	0	0.00	57.40	1	1,012	0.10%
2021/03/03	1	59.30	0	0.00	59.30	1	1,055	0.09%
2021/02/22	0	0.00	5	59.92	59.40	-5	1,110	-0.45%
2021/01/29	0	0.00	5	53.50	53.40	-5	1,667	-0.30%
2021/01/25	2	55.50	1	56.50	55.00	1	1,865	0.05%
2021/01/21	1	56.00	0	0.00	54.70	1	1,849	0.05%
2021/01/20	0	0.00	1	56.90	56.90	-1	1,851	-0.05%
2021/01/13	0	0.00	144	56.73	56.00	-144	1,920	-7.50%	大賣/鉅額交易
2021/01/05	1	60.70	1	61.40	60.80	0	2,039	0.00%
2021/01/04	1	61.10	0	0.00	61.00	1	2,085	0.05%
2020/12/31	0	0.00	1	61.90	61.50	-1	2,131	-0.05%
2020/12/30	1	61.50	0	0.00	61.50	1	2,175	0.05%
2020/12/24	1	62.30	1	63.20	62.20	0	2,554	0.00%
2020/12/23	3	62.97	0	0.00	62.50	3	2,830	0.11%
2020/12/22	0	0.00	1	64.40	64.00	-1	3,425	-0.03%
2020/12/21	1	63.20	1	63.60	62.80	0	3,708	0.00%
2020/12/18	0	0.00	2	61.45	61.50	-2	3,743	-0.05%
2020/12/11	0	0.00	5	60.60	60.80	-5	4,284	-0.12%
2020/12/08	2	61.75	0	0.00	62.90	2	4,447	0.04%
2020/11/30	1	63.70	2	63.60	63.10	-1	5,452	-0.02%
2020/11/26	0	0.00	1	64.10	63.20	-1	5,435	-0.02%
2020/11/24	0	0.00	12	62.05	62.20	-12	5,427	-0.22%
2020/11/23	1	63.10	200	63.30	63.30	-199	5,417	-3.67%	大賣/鉅額交易
2020/11/19	1	64.80	103	63.82	64.40	-102	5,411	-1.88%	大賣/鉅額交易
2020/11/16	1	64.00	0	0.00	64.10	1	5,397	0.02%
2020/11/13	1	63.10	1	64.90	64.90	0	5,402	0.00%
2020/11/12	0	0.00	30	63.64	64.40	-30	5,417	-0.55%
2020/11/11	7	67.20	5	66.00	67.00	2	5,498	0.04%
2020/11/10	5	65.70	9	69.17	65.10	-4	5,454	-0.07%
2020/11/09	1	72.20	0	0.00	72.00	1	5,309	0.02%
2020/11/06	3	69.00	18	70.31	70.50	-15	5,189	-0.29%
2020/11/05	22	68.57	24	69.91	70.40	-2	5,116	-0.04%
2020/11/04	5	64.00	5	63.40	64.10	0	4,983	0.00%
2020/11/03	1	64.00	0	0.00	63.80	1	5,031	0.02%
2020/11/02	6	64.10	6	63.02	63.60	0	5,040	0.00%
2020/10/27	5	62.80	5	62.60	62.80	0	5,092	0.00%
2020/10/26	6	63.20	6	62.10	62.20	0	5,101	0.00%
2020/10/23	0	0.00	135	62.41	63.20	-135	5,142	-2.62%	大賣/鉅額交易
2020/10/21	2	61.45	250	60.76	61.20	-248	5,169	-4.80%	大賣/鉅額交易
2020/10/19	1	62.90	0	0.00	62.50	1	5,153	0.02%
2020/10/16	2	63.40	0	0.00	62.80	2	5,130	0.04%
2020/10/14	10	67.40	10	66.80	66.70	0	5,119	0.00%
2020/10/13	0	0.00	1	66.90	66.90	-1	5,178	-0.02%
2020/10/12	1	67.00	6	67.40	67.30	-5	5,186	-0.10%
2020/10/08	1	70.10	0	0.00	68.20	1	5,195	0.02%
2020/10/06	1	70.00	8	70.23	70.00	-7	5,181	-0.14%
2020/10/05	39	71.53	31	70.45	70.50	8	5,175	0.15%
2020/09/30	0	0.00	6	67.58	67.60	-6	5,077	-0.12%
2020/09/29	6	66.70	1	66.60	66.60	5	5,077	0.10%
2020/09/28	0	0.00	5	68.44	67.80	-5	5,108	-0.10%
2020/09/25	115	72.31	17	74.29	67.80	98	4,899	2.00%	大買/
2020/09/24	14	71.70	26	69.38	75.30	-12	4,373	-0.27%
2020/09/23	20	68.18	9	68.13	68.50	11	4,135	0.27%
2020/09/22	28	67.84	7	68.86	66.90	21	4,149	0.51%
2020/09/21	17	69.59	11	68.10	68.80	6	4,218	0.14%
2020/09/18	63	68.99	74	69.28	66.50	-11	4,289	-0.26%
2020/09/17	60	67.59	10	67.45	66.70	50	4,257	1.17%
2020/09/16	334	65.89	6	66.18	66.60	328	4,243	7.73%	大買/鉅額交易
2020/09/15	4	65.30	0	0.00	65.50	4	4,263	0.09%
2020/09/14	129	64.06	155	63.86	63.60	-26	4,368	-0.60%	大買/大賣/
2020/09/11	18	64.31	14	66.14	63.70	4	4,731	0.08%
2020/09/10	109	65.57	2	66.75	66.00	107	5,103	2.10%	大買/鉅額交易
2020/09/09	247	68.59	42	66.37	66.40	205	5,336	3.84%	大買/鉅額交易
2020/09/08	173	65.59	0	0.00	66.50	173	5,054	3.42%	大買/鉅額交易
2020/09/07	0	0.00	1	59.00	60.50	-1	4,659	-0.02%
2020/09/02	1	52.90	0	0.00	52.80	1	4,837	0.02%
2020/08/28	0	0.00	1	54.70	54.40	-1	5,006	-0.02%
2020/08/19	0	0.00	6	54.90	54.50	-6	5,977	-0.10%
2020/08/18	1	56.10	0	0.00	55.10	1	6,137	0.02%
2020/08/17	27	57.25	28	57.37	56.10	-1	6,488	-0.02%
2020/08/13	1	51.90	0	0.00	50.50	1	6,638	0.02%
2020/08/12	1	52.10	0	0.00	51.60	1	6,976	0.01%
2020/08/10	1	54.90	0	0.00	52.80	1	7,626	0.01%
2020/08/07	1	55.30	7	54.70	55.30	-6	8,375	-0.07%
2020/08/05	0	0.00	1	53.20	53.90	-1	9,403	-0.01%
2020/08/04	1	53.90	0	0.00	53.10	1	9,750	0.01%
2020/08/03	5	52.74	0	0.00	54.60	5	9,916	0.05%
2020/07/28	6	49.45	16	48.43	49.00	-10	11,050	-0.09%
2020/07/22	1	55.10	1	55.40	54.70	0	11,393	0.00%
2020/07/21	0	0.00	0	54.70	54.40	0	11,515	0.00%
2020/07/20	4	55.90	0	0.00	54.70	4	11,657	0.03%
2020/07/17	6	53.70	6	55.00	54.70	0	11,658	0.00%
2020/07/15	0	0.00	2	58.00	56.80	-2	11,867	-0.02%
2020/07/13	10	60.50	1	60.30	60.50	9	11,811	0.08%
2020/07/10	0	0.00	2	59.80	59.60	-2	11,811	-0.02%
2020/07/09	8	62.00	0	0.00	61.70	8	11,791	0.07%
2020/07/07	0	0.00	11	61.10	60.00	-11	11,771	-0.09%
2020/07/06	0	0.00	2	63.90	62.80	-2	11,720	-0.02%
2020/07/03	0	0.00	10	64.35	63.80	-10	11,665	-0.09%
2020/07/02	13	64.91	9	64.73	64.10	4	11,586	0.03%
2020/07/01	0	0.00	1	65.40	64.60	-1	11,526	-0.01%
2020/06/30	4	64.25	2	65.40	64.70	2	11,454	0.02%
2020/06/29	7	64.63	17	64.74	64.00	-10	11,302	-0.09%
2020/06/24	1	65.80	1	64.00	61.70	0	11,117	0.00%
2020/06/23	3	62.13	0	0.00	63.00	3	10,970	0.03%
2020/06/22	0	0.00	4	63.40	62.20	-4	10,938	-0.04%
2020/06/19	2	63.70	0	0.00	61.90	2	10,866	0.02%
2020/06/18	25	65.85	28	65.33	65.70	-3	10,728	-0.03%
2020/06/17	31	63.29	29	61.24	64.00	2	10,354	0.02%
2020/06/16	44	60.48	43	59.79	59.10	1	9,904	0.01%
2020/06/15	71	57.56	1	55.10	58.50	70	9,604	0.73%
2020/06/12	1	53.50	1	53.20	53.20	0	9,489	0.00%
2020/06/11	1	54.60	0	0.00	52.40	1	9,469	0.01%
2020/06/10	4	57.23	0	0.00	56.40	4	9,414	0.04%
2020/06/09	0	0.00	2	56.90	57.40	-2	9,370	-0.02%
2020/06/08	0	0.00	1	54.80	55.30	-1	9,393	-0.01%
2020/06/05	1	55.80	0	0.00	56.10	1	9,411	0.01%
2020/06/04	1	54.20	2	55.00	55.00	-1	9,527	-0.01%
2020/06/03	0	0.00	11	55.12	55.00	-11	9,854	-0.11%
2020/06/02	3	55.40	5	55.48	54.80	-2	9,892	-0.02%
2020/06/01	1	58.60	1	60.90	58.50	0	9,767	0.00%
2020/05/29	22	58.30	12	58.78	57.80	10	9,708	0.10%
2020/05/28	22	58.32	12	57.62	57.80	10	9,568	0.10%
2020/05/27	1	58.00	11	61.58	58.00	-10	9,431	-0.11%
2020/05/26	14	65.58	20	66.39	63.70	-6	9,256	-0.06%
2020/05/25	4	65.23	12	65.20	64.70	-8	9,045	-0.09%
2020/05/22	18	66.04	245	66.12	65.30	-227	8,968	-2.53%	大賣/鉅額交易
2020/05/20	30	61.95	25	62.82	61.90	5	8,530	0.06%
2020/05/19	30	66.10	32	67.42	63.10	-2	8,291	-0.02%
2020/05/18	34	67.66	30	65.95	66.20	4	7,945	0.05%
2020/05/15	28	65.01	30	66.16	64.00	-2	7,574	-0.03%
2020/05/14	77	69.01	262	70.92	66.30	-185	7,296	-2.54%	大賣/鉅額交易
2020/05/13	47	67.61	22	67.75	69.00	25	6,520	0.38%
2020/05/12	17	61.57	22	61.97	62.80	-5	5,937	-0.08%
2020/05/11	457	57.42	7	58.91	58.00	450	5,425	8.29%	大買/鉅額交易
2020/05/08	1	57.20	6	57.90	55.60	-5	5,073	-0.10%
2020/05/07	10	62.19	6	62.27	61.70	4	4,883	0.08%
2020/05/06	17	64.94	19	64.56	61.00	-2	4,632	-0.04%
2020/05/05	26	60.22	25	60.16	61.30	1	4,183	0.02%
2020/05/04	3	55.30	1	54.80	55.80	2	3,806	0.05%
2020/04/30	216	50.80	1	50.80	50.80	215	3,720	5.78%	大買/鉅額交易
2020/04/29	16	45.92	3	45.65	46.25	13	3,573	0.36%
2020/04/27	3	44.68	1	43.60	44.40	2	3,556	0.06%
2020/04/24	2	41.73	1	43.50	42.00	1	3,479	0.03%
2020/04/23	1	46.40	16	46.10	45.90	-15	3,346	-0.45%
2020/04/22	0	0.00	1	44.80	44.80	-1	3,181	-0.03%
2020/04/21	10	45.00	0	0.00	44.70	10	3,139	0.32%
2020/04/20	4	45.33	2	48.80	44.35	2	3,039	0.07%
2020/04/16	2	41.65	0	0.00	41.65	2	2,795	0.07%
2020/04/15	1	36.90	0	0.00	37.90	1	2,774	0.04%
2020/04/13	0	0.00	1	36.85	36.90	-1	2,707	-0.04%
2020/04/10	1	36.50	0	0.00	35.60	1	2,646	0.04%
2020/04/09	0	0.00	1	35.20	34.90	-1	2,576	-0.04%
2020/03/30	1	32.50	1	32.20	31.85	0	2,435	0.00%
2020/03/23	0	0.00	4	27.63	28.85	-4	2,331	-0.17%
2020/03/20	1	27.80	1	27.45	27.25	0	2,284	0.00%
2020/03/19	2	27.30	1	26.25	26.20	1	2,268	0.04%
2020/03/18	1	30.20	2	31.00	29.10	-1	2,262	-0.04%
2020/03/17	4	31.41	0	0.00	30.65	4	2,236	0.18%
2020/03/16	2	35.43	3	35.80	34.05	-1	2,200	-0.05%
2020/03/13	0	0.00	10	34.15	34.15	-10	2,154	-0.46%
2020/03/12	9	38.48	4	41.86	37.90	5	2,116	0.24%
2020/03/11	1	42.45	1	43.85	42.10	0	1,993	0.00%
2020/03/10	69	46.82	59	43.81	43.55	10	1,900	0.53%
2020/03/09	52	47.55	49	48.35	48.30	3	1,724	0.17%
2020/03/06	1	43.50	2	42.50	44.35	-1	1,344	-0.07%
2020/02/25	1	40.70	1	40.25	40.10	0	1,145	0.00%
2020/02/14	0	0.00	1	37.90	37.80	-1	973	-0.10%
2020/02/11	1	37.80	0	0.00	37.50	1	984	0.10%
2020/02/05	0	0.00	3	37.60	38.40	-3	986	-0.30%
2020/02/04	2	37.35	1	36.80	36.75	1	944	0.11%
2020/02/03	3	37.55	2	39.10	36.40	1	943	0.11%
2020/01/31	1	38.45	0	0.00	37.45	1	951	0.11%
2020/01/30	0	0.00	1	41.45	41.45	-1	926	-0.11%
2020/01/10	0	0.00	1	34.70	34.60	-1	840	-0.12%
2019/12/27	1	35.35	0	0.00	35.35	1	873	0.11%
2019/12/24	0	0.00	1	35.95	36.15	-1	887	-0.11%
2019/12/16	1	35.25	0	0.00	35.40	1	914	0.11%
2019/12/12	0	0.00	1	35.30	35.50	-1	888	-0.11%
2019/12/10	0	0.00	1	35.80	35.65	-1	901	-0.11%
2019/12/09	1	34.60	0	0.00	34.55	1	939	0.11%
2019/11/27	1	37.45	0	0.00	37.15	1	1,122	0.09%
2019/11/20	0	0.00	1	35.25	35.00	-1	1,067	-0.09%
2019/11/14	1	34.70	0	0.00	34.70	1	1,228	0.08%
2019/11/11	0	0.00	1	35.65	36.35	-1	1,225	-0.08%
2019/11/07	1	36.20	0	0.00	36.20	1	1,221	0.08%
2019/11/05	0	0.00	1	37.00	36.45	-1	1,218	-0.08%
2019/11/04	1	37.50	0	0.00	37.30	1	1,204	0.08%
2019/11/01	0	0.00	2	37.40	37.50	-2	1,197	-0.17%
2019/10/30	1	36.60	3	35.72	37.10	-2	1,144	-0.17%
2019/10/29	2	35.70	0	0.00	35.65	2	1,094	0.18%
2019/10/28	0	0.00	1	34.20	34.80	-1	1,103	-0.09%
2019/10/25	1	33.85	3	34.35	33.85	-2	1,106	-0.18%
2019/10/24	0	0.00	6	34.24	34.35	-6	1,134	-0.53%
2019/10/21	1	33.45	0	0.00	33.55	1	1,196	0.08%
2019/10/18	2	34.25	0	0.00	34.15	2	1,216	0.16%
2019/10/17	2	34.60	0	0.00	34.75	2	1,238	0.16%
2019/10/16	3	34.00	0	0.00	34.00	3	1,280	0.23%
2019/10/09	1	34.05	2	33.90	33.20	-1	1,402	-0.07%
2019/10/08	4	32.95	1	32.95	33.25	3	1,435	0.21%
2019/10/04	1	32.30	0	0.00	32.30	1	1,567	0.06%
2019/10/03	0	0.00	1	33.00	32.55	-1	1,799	-0.06%
2019/09/27	1	32.30	0	0.00	32.20	1	2,030	0.05%
2019/09/25	0	0.00	1	33.30	33.25	-1	2,251	-0.04%
2019/09/12	0	0.00	5	32.70	32.65	-5	2,339	-0.21%
2019/09/11	1	33.05	0	0.00	32.80	1	2,333	0.04%
2019/09/04	0	0.00	1	35.30	35.95	-1	2,141	-0.05%
2019/09/02	0	0.00	1	33.85	34.10	-1	2,082	-0.05%
2019/08/29	0	0.00	1	34.00	33.80	-1	2,081	-0.05%
2019/08/28	1	33.60	0	0.00	33.60	1	2,069	0.05%
2019/08/21	0	0.00	5	34.55	34.30	-5	2,024	-0.25%
2019/08/20	2	34.38	1	33.85	34.90	1	1,974	0.05%
2019/08/16	0	0.00	1	30.10	30.10	-1	1,866	-0.05%
2019/08/13	1	31.30	0	0.00	31.30	1	1,841	0.05%
2019/08/05	0	0.00	1	31.70	31.50	-1	1,793	-0.06%
2019/08/02	1	31.60	0	0.00	31.55	1	1,783	0.06%
2019/07/31	0	0.00	1	33.10	32.95	-1	1,766	-0.06%
2019/07/30	1	32.45	0	0.00	32.45	1	1,751	0.06%
2019/07/29	10	35.83	2	36.50	35.00	8	1,696	0.47%
2019/07/26	0	0.00	3	34.57	35.35	-3	1,660	-0.18%
2019/07/25	4	35.09	0	0.00	35.00	4	1,626	0.25%
2019/07/23	0	0.00	1	37.60	37.40	-1	1,571	-0.06%
2019/07/22	1	37.10	0	0.00	36.60	1	1,545	0.06%
2019/07/19	1	37.65	0	0.00	37.65	1	1,516	0.07%
2019/07/18	0	0.00	1	38.70	38.20	-1	1,489	-0.07%
2019/07/17	1	37.70	0	0.00	37.65	1	1,432	0.07%
2019/07/16	0	0.00	92	38.57	38.10	-92	1,404	-6.55%
2019/07/15	1	38.50	3	39.53	38.75	-2	1,356	-0.15%
2019/07/12	0	0.00	1	40.20	40.00	-1	1,286	-0.08%
2019/07/11	0	0.00	4	40.18	39.25	-4	1,236	-0.32%
2019/07/10	0	0.00	5	39.03	39.50	-5	1,178	-0.42%
2019/07/09	15	39.97	51	39.13	39.25	-36	1,094	-3.29%
2019/07/08	16	37.54	8	38.21	38.50	8	861	0.93%
2019/07/05	3	35.52	0	0.00	35.50	3	736	0.41%
2019/07/04	6	35.18	3	34.47	35.20	3	672	0.45%
2019/07/03	31	34.28	9	34.49	34.55	22	625	3.52%
2019/07/02	310	33.90	5	34.72	34.65	305	527	57.80%	大買/鉅額交易
2019/06/28	2	29.10	0	0.00	29.10	2	299	0.67%
2019/06/27	0	0.00	1	27.30	27.85	-1	252	-0.40%
2019/06/14	0	0.00	81	26.12	26.20	-81	220	-36.72%
2019/06/11	1	25.90	0	0.00	25.85	1	217	0.46%
2018/12/21	0	24.80	0	0.00	22.60	0	229	0.00%
2018/12/20	0	22.80	0	0.00	22.65	0	228	0.00%
2018/12/19	0	25.20	0	0.00	23.00	0	227	0.00%
2018/12/14	0	0.00	1	23.50	23.50	-1	226	-0.44%
2018/12/13	0	24.90	0	0.00	22.80	0	214	0.00%
2018/12/05	0	0.00	25	22.79	22.70	-25	217	-11.50%
2018/11/19	0	0.00	15	22.33	22.30	-15	201	-7.45%
2018/11/16	1	22.55	2	22.05	22.05	-1	197	-0.51%
2018/10/26	42	20.64	0	0.00	20.50	42	345	12.16%
2018/10/25	0	22.00	0	0.00	20.55	0	342	0.00%
2018/10/16	1	23.50	1	23.45	23.50	0	323	0.00%
2018/10/08	0	0.00	25	25.13	25.20	-25	319	-7.84%
2018/10/05	0	0.00	10	24.90	24.80	-10	320	-3.12%
2018/10/02	0	0.00	11	25.05	24.85	-11	316	-3.48%
2018/10/01	0	0.00	1	24.90	24.80	-1	313	-0.32%
2018/09/10	10	24.00	0	0.00	24.05	10	307	3.25%
2018/08/27	10	25.03	0	0.00	25.00	10	309	3.23%
2018/08/21	5	25.25	0	0.00	25.20	5	313	1.59%
2018/08/20	0	0.00	7	25.20	25.10	-7	317	-2.21%
2018/08/13	11	25.35	7	25.30	24.70	4	310	1.29%
2018/08/10	0	0.00	6	27.60	27.25	-6	288	-2.08%
2018/08/09	6	28.30	20	28.15	28.25	-14	276	-5.06%
2018/08/07	0	0.00	60	28.92	28.70	-60	251	-23.83%
2018/08/03	0	0.00	34	25.77	25.80	-34	140	-24.24%
2018/08/01	0	0.00	5	25.65	25.60	-5	142	-3.50%
2018/07/26	4	25.30	0	0.00	25.55	4	142	2.80%
2018/07/13	2	26.10	0	0.00	25.75	2	139	1.43%
2018/07/12	18	25.50	0	0.00	25.60	18	137	13.09%
2018/05/09	61	25.07	0	0.00	24.95	61	147	41.25%
2018/05/08	9	24.75	0	0.00	24.75	9	145	6.20%
2018/04/26	30	25.30	0	0.00	24.85	30	151	19.83%
2018/04/09	0	0.00	1	26.90	27.10	-1	172	-0.58%
2018/03/31	0	26.65	0	0.00	26.50	0	160	0.00%
2018/03/29	0	27.00	0	0.00	26.95	0	153	0.00%
2018/03/26	1	24.20	0	0.00	25.35	1	145	0.69%
2018/03/23	11	24.41	0	0.00	24.40	11	142	7.71%
2018/03/22	10	24.98	0	0.00	24.90	10	143	6.97%
2018/03/21	12	25.25	0	0.00	25.20	12	143	8.37%
2018/03/20	23	24.96	0	0.00	25.20	23	144	15.94%
2018/03/19	8	25.18	0	0.00	25.10	8	145	5.51%
2018/03/16	10	24.83	0	0.00	24.90	10	148	6.73%
2018/03/13	0	25.80	0	0.00	24.75	0	166	0.00%
2018/03/12	5	24.15	0	0.00	24.40	5	178	2.81%
2018/03/09	1	23.90	0	0.00	23.95	1	184	0.54%
2018/02/26	1	23.85	0	0.00	24.15	1	247	0.40%
2018/01/15	1	26.20	0	0.00	26.20	1	372	0.27%
2018/01/02	0	0.00	1	24.40	24.40	-1	360	-0.28%