中化生 (1762)-富邦-敦南券商分點個股進出

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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/04/19	0	0.00	2	44.00	43.80	-2	309	-0.65%
2024/04/17	0	0.00	34	45.09	45.55	-34	314	-10.80%
2024/04/16	1	45.20	0	0.00	45.10	1	318	0.31%
2024/04/12	0	0.00	1	47.10	47.15	-1	313	-0.32%
2024/04/11	2	47.53	0	0.00	47.65	2	309	0.65%
2024/04/09	3	48.40	0	0.00	48.15	3	303	0.99%
2024/04/03	2	47.90	0	0.00	47.60	2	301	0.67%
2024/04/01	1	49.05	0	0.00	49.25	1	289	0.34%
2024/03/29	2	49.13	0	0.00	48.85	2	289	0.69%
2024/03/28	0	0.00	2	49.85	50.00	-2	286	-0.70%
2024/03/27	0	49.75	0	0.00	49.70	0	283	0.00%
2024/03/25	0	0.00	12	49.90	49.90	-12	281	-4.27%
2024/03/22	0	0.00	18	49.46	49.45	-18	281	-6.39%
2024/03/21	2	50.15	2	50.00	50.10	0	285	0.00%
2024/03/20	4	49.94	0	0.00	50.20	4	284	1.41%
2024/03/14	1	48.35	0	0.00	49.25	1	288	0.35%
2024/03/13	0	48.80	1	48.50	48.50	-1	287	-0.34%
2024/03/12	0	0.00	1	50.00	49.70	-1	288	-0.35%
2024/03/08	1	48.30	0	0.00	48.30	1	295	0.34%
2024/03/07	0	0.00	1	49.00	49.30	-1	307	-0.33%
2024/03/01	0	50.80	0	0.00	50.00	0	362	0.00%
2024/02/29	0	0.00	4	50.58	50.70	-4	421	-0.95%
2024/02/27	0	0.00	6	50.70	50.40	-6	422	-1.42%
2024/02/22	1	50.50	3	50.60	50.50	-2	427	-0.47%
2024/02/21	2	50.30	4	50.35	50.70	-2	436	-0.46%
2024/02/15	6	49.33	0	0.00	49.85	6	439	1.37%
2024/02/05	5	50.58	0	0.00	50.50	5	437	1.14%
2024/02/02	4	51.10	0	0.00	51.10	4	435	0.92%
2024/02/01	2	51.50	0	0.00	51.50	2	435	0.46%
2024/01/19	0	0.00	2	51.50	51.20	-2	449	-0.44%
2024/01/11	0	0.00	2	54.30	54.20	-2	432	-0.46%
2024/01/08	2	56.80	2	56.70	56.60	0	432	0.00%
2024/01/05	1	56.90	0	0.00	56.80	1	435	0.23%
2024/01/03	2	57.95	2	57.70	57.30	0	447	0.00%
2024/01/02	0	0.00	1	57.90	57.80	-1	446	-0.22%
2023/12/29	0	0.00	1	57.40	57.40	-1	447	-0.22%
2023/12/25	5	56.30	14	56.51	56.20	-9	461	-1.95%
2023/12/22	2	56.50	3	56.80	56.70	-1	462	-0.22%
2023/12/20	1	57.50	0	0.00	57.40	1	463	0.22%
2023/12/18	1	57.80	0	0.00	57.40	1	475	0.21%
2023/12/07	1	58.20	0	0.00	58.00	1	490	0.20%
2023/11/29	1	58.80	0	0.00	59.00	1	467	0.21%
2023/11/28	2	58.90	2	61.40	59.20	0	466	0.00%
2023/11/27	40	61.47	40	61.79	61.30	0	438	0.00%
2023/11/24	1	57.80	2	58.00	57.90	-1	384	-0.26%
2023/11/22	1	57.20	0	0.00	57.20	1	379	0.26%
2023/11/20	1	57.80	2	57.50	57.60	-1	377	-0.26%
2023/11/10	0	0.00	1	55.00	54.90	-1	393	-0.25%
2023/11/09	0	0.00	1	55.30	54.70	-1	397	-0.25%
2023/11/08	0	0.00	1	55.20	55.50	-1	414	-0.24%
2023/11/07	0	0.00	2	55.55	55.10	-2	423	-0.47%
2023/11/01	0	0.00	2	54.65	54.60	-2	480	-0.42%
2023/10/31	0	0.00	2	54.40	54.00	-2	486	-0.41%
2023/10/18	2	53.05	0	0.00	53.20	2	596	0.34%
2023/10/17	1	55.10	0	0.00	54.50	1	591	0.17%
2023/10/16	5	55.34	4	56.00	55.10	1	606	0.16%
2023/10/11	1	55.10	0	0.00	56.20	1	664	0.15%
2023/10/05	0	0.00	1	58.00	58.20	-1	737	-0.14%
2023/10/04	0	0.00	0.1	57.50	57.20	-0.1	825	-0.01%
2023/10/02	0	0.00	2	59.10	59.00	-2	851	-0.23%
2023/09/28	0	0.00	2	59.20	59.00	-2	875	-0.23%
2023/09/25	1	59.80	4	59.90	60.10	-3	1,002	-0.30%
2023/09/22	2	58.90	0	0.00	59.00	2	1,037	0.19%
2023/09/21	0	0.00	2	60.20	59.70	-2	1,077	-0.19%
2023/09/19	2	60.85	0	0.00	61.10	2	1,207	0.17%
2023/09/18	0	0.00	1	62.50	62.40	-1	1,203	-0.08%
2023/09/15	0	0.00	1	61.80	61.80	-1	1,204	-0.08%
2023/09/14	0	0.00	1	61.70	61.60	-1	1,210	-0.08%
2023/09/13	0	0.00	1	61.20	61.20	-1	1,215	-0.08%
2023/09/12	0	0.00	2	60.95	60.50	-2	1,229	-0.16%
2023/09/11	0	0.00	3	61.40	60.50	-3	1,236	-0.24%
2023/09/07	1	60.60	0	0.00	60.80	1	1,263	0.08%
2023/09/06	3	61.13	0	0.00	60.80	3	1,349	0.22%
2023/09/04	5	61.62	0	0.00	61.90	5	1,405	0.36%
2023/09/01	1	61.70	0	0.00	62.60	1	1,415	0.07%
2023/08/31	1	61.90	0	0.00	61.90	1	1,429	0.07%
2023/08/29	1	62.70	0	0.00	62.30	1	1,470	0.07%
2023/08/25	1	62.00	0.1	63.00	62.30	1	1,525	0.06%
2023/08/24	5	62.40	0	0.00	62.40	5	1,573	0.32%
2023/08/23	1	62.70	0	0.00	62.80	1	1,591	0.06%
2023/08/22	5	63.06	0	0.00	63.00	5	1,619	0.31%
2023/08/21	0	0.00	4	64.20	64.10	-4	1,633	-0.24%
2023/08/18	4	63.68	0	0.00	63.60	4	1,653	0.24%
2023/08/17	0	0.00	1	64.50	65.50	-1	1,660	-0.06%
2023/08/16	0	0.00	2	66.30	65.50	-2	1,699	-0.12%
2023/08/15	0	0.00	1	66.50	66.40	-1	1,775	-0.06%
2023/08/10	12	68.77	0	0.00	68.40	12	1,928	0.62%
2023/08/09	2	70.10	8	70.05	70.00	-6	1,953	-0.31%
2023/08/08	5	71.12	0	0.00	71.50	5	2,011	0.25%
2023/08/04	3	71.97	0	0.00	72.10	3	2,319	0.13%
2023/08/02	3	73.00	0	0.00	72.80	3	2,342	0.13%
2023/08/01	1	73.40	0	0.00	73.90	1	2,390	0.04%
2023/07/31	0	74.32	0	0.00	73.60	0	2,435	0.00%
2023/07/26	1	77.70	1	76.10	76.10	0	2,535	0.00%
2023/07/25	1	76.60	1	77.80	77.80	0	2,605	0.00%
2023/07/19	1	79.90	1	79.50	79.30	0	2,696	0.00%
2023/07/18	1	79.79	0	0.00	78.00	1	2,749	0.04%
2023/07/17	0	81.00	0	0.00	80.30	0	2,781	0.00%
2023/07/14	0	0.00	1	80.30	80.30	-1	2,815	-0.04%
2023/07/13	0	79.10	0	0.00	78.50	0	2,858	0.00%
2023/07/12	7	78.83	7	78.73	78.40	0	2,936	0.00%
2023/07/11	2	81.30	0	0.00	81.30	2	2,978	0.07%
2023/07/10	0	88.80	0	0.00	90.30	0	2,984	0.00%
2023/07/07	0	90.00	1	90.20	89.90	-1	3,033	-0.03%
2023/07/06	0	92.00	1	94.70	91.60	-1	3,101	-0.03%
2023/07/05	0	93.88	2	94.66	93.20	-2	3,116	-0.06%
2023/07/04	2	96.65	6	95.46	94.80	-4	3,142	-0.13%
2023/07/03	1	93.19	3	91.60	92.90	-2	3,173	-0.06%
2023/06/30	0	92.20	0	92.90	92.40	0	3,197	0.00%
2023/06/29	1	91.70	2	92.55	91.80	-1	3,324	-0.03%
2023/06/28	10	90.86	7	91.09	91.80	3	3,426	0.09%
2023/06/27	2	88.10	6	89.90	89.30	-4	3,426	-0.12%
2023/06/26	0	85.20	1	85.20	85.00	-1	3,458	-0.03%
2023/06/21	8	87.05	1	87.10	86.50	7	3,473	0.20%
2023/06/20	1	87.30	0	0.00	86.50	1	3,479	0.03%
2023/06/15	1	85.70	1	85.00	85.70	0	3,528	0.00%
2023/06/14	4	86.45	4	85.10	85.20	0	3,557	0.00%
2023/06/13	6	85.00	0	0.00	84.30	6	3,625	0.17%
2023/06/12	28	85.01	24	89.18	84.00	4	3,707	0.11%
2023/06/09	1	89.79	9	92.71	92.80	-8	3,877	-0.21%
2023/06/08	2	87.70	0	0.00	87.70	2	3,955	0.05%
2023/06/07	1	89.50	0	0.00	89.50	1	3,957	0.03%
2023/06/06	5	90.22	0	0.00	90.40	5	3,975	0.13%
2023/06/05	6	89.80	0	0.00	89.40	6	4,084	0.15%
2023/06/02	4	87.93	0	0.00	87.60	4	4,115	0.10%
2023/05/31	2	88.00	2	88.90	88.80	0	4,226	0.00%
2023/05/30	0	90.00	0	0.00	89.00	0	4,266	0.00%
2023/05/29	8	92.49	6.2	92.19	91.80	1.8	4,227	0.04%
2023/05/26	0	91.04	0	0.00	90.70	0	4,223	0.00%
2023/05/25	0	93.40	0	0.00	92.80	0	4,228	0.00%
2023/05/23	1.2	95.07	0	0.00	95.00	1.2	4,221	0.03%
2023/05/19	4	93.91	0	0.00	92.50	4	4,184	0.10%
2023/05/18	1	98.50	0	0.00	97.80	1	4,115	0.02%
2023/05/17	0	98.63	0	99.80	98.50	0	4,100	0.00%
2023/05/16	0	96.78	1	96.53	96.60	-1	4,034	-0.02%
2023/05/15	3	92.56	4	91.75	93.00	-1	4,009	-0.02%
2023/05/12	2	98.38	0	0.00	93.80	2	4,028	0.05%
2023/05/11	2	98.38	0	0.00	94.90	2	3,951	0.05%
2023/05/10	25	97.47	12	100.54	102.50	13	3,756	0.35%
2023/05/09	3	94.13	10	95.20	93.20	-7	3,639	-0.19%
2023/05/08	2	96.75	5	96.94	95.90	-3	3,622	-0.08%
2023/05/05	9	99.17	2	98.95	98.60	7	3,581	0.20%
2023/05/04	1.1	95.20	6	98.04	98.10	-4.9	3,529	-0.14%
2023/05/03	2	95.00	4	95.10	95.70	-2	3,447	-0.06%
2023/05/02	2.1	95.81	6	96.52	95.70	-3.9	3,432	-0.11%
2023/04/28	6	94.90	6	94.75	95.60	0	3,399	0.00%
2023/04/27	11	92.53	3	91.94	91.80	8	3,319	0.24%
2023/04/26	2	87.95	3	89.30	89.90	-1	3,270	-0.03%
2023/04/25	0	88.85	0	0.00	88.40	0	3,244	0.00%
2023/04/24	1	88.00	1	88.70	89.20	0	3,228	0.00%
2023/04/21	1	87.43	22	90.67	87.40	-21	3,228	-0.65%
2023/04/20	3	92.29	17	91.24	90.20	-14	3,164	-0.44%
2023/04/19	3	94.00	14	93.59	93.90	-11	3,124	-0.35%
2023/04/18	2	93.10	1	92.71	94.40	1	3,086	0.03%
2023/04/17	6	94.33	4	92.86	93.10	2	3,038	0.07%
2023/04/14	10	91.22	2	91.35	91.50	8	2,955	0.27%
2023/04/13	6	85.18	1	89.23	88.00	5	2,870	0.17%
2023/04/12	1	83.90	3	83.90	84.00	-2	2,795	-0.07%
2023/04/11	3	80.23	6	81.55	81.80	-3	2,768	-0.11%
2023/04/10	3	82.03	2	82.70	82.70	1	2,797	0.04%
2023/04/07	2	81.95	1	82.69	82.60	1	2,905	0.03%
2023/04/06	1	82.20	6	80.64	81.40	-5	3,029	-0.17%
2023/03/31	4	78.30	2	78.65	78.70	2	2,966	0.07%
2023/03/30	25	79.10	16	81.54	79.00	9	2,938	0.31%
2023/03/29	4	81.47	3	79.89	82.00	1	2,798	0.04%
2023/03/28	0	76.50	2	79.50	76.00	-2	2,695	-0.07%
2023/03/27	3	78.47	1	77.49	78.00	2	2,699	0.07%
2023/03/24	0	0.00	0	72.70	73.40	0	2,715	0.00%
2023/03/23	0	72.41	0	0.00	71.90	0	2,720	0.00%
2023/03/22	0	72.10	1	72.50	72.50	-1	2,770	-0.04%
2023/03/21	1	72.19	0	0.00	72.10	1	2,918	0.03%
2023/03/17	1	70.40	1	71.20	71.30	0	2,982	0.00%
2023/03/16	7	70.88	6	70.55	71.20	1	2,943	0.03%
2023/03/15	5	70.34	5	73.06	72.90	0	2,856	0.00%
2023/03/14	11	73.10	10	70.70	70.50	1	2,755	0.04%
2023/03/13	2	68.20	14	70.45	71.40	-12	2,502	-0.48%
2023/03/09	10	67.37	0	0.00	67.10	10	2,359	0.42%
2023/03/08	14	69.25	4	69.03	67.90	10	2,326	0.43%
2023/03/07	0	0.00	3	76.23	75.10	-3	2,199	-0.14%
2023/03/06	0	0.00	4	74.08	75.10	-4	2,149	-0.19%
2023/03/03	7	72.77	5.1	72.23	73.00	1.9	2,080	0.09%
2023/03/02	1	72.10	13	70.96	72.10	-12	1,991	-0.60%
2023/03/01	0	0.00	1	67.90	67.50	-1	1,913	-0.05%
2023/02/24	0	68.06	0	0.00	67.80	0	1,905	0.00%
2023/02/23	2	67.95	2	68.20	69.00	0	1,889	0.00%
2023/02/22	0	0.00	2	68.40	67.90	-2	1,859	-0.11%
2023/02/21	0	68.00	0	0.00	66.90	0	1,834	0.00%
2023/02/20	0	0.00	2	67.50	67.00	-2	1,832	-0.11%
2023/02/17	1	66.50	0	0.00	66.80	1	1,814	0.06%
2023/02/16	0	0.00	5	66.42	67.00	-5	1,810	-0.28%
2023/02/15	0	0.00	3	66.80	66.40	-3	1,805	-0.17%
2023/02/14	0	65.90	1	65.70	65.70	-1	1,785	-0.06%
2023/02/13	0	65.70	10	67.02	66.20	-10	1,783	-0.56%
2023/02/10	5	66.48	6	66.25	65.50	-1	1,746	-0.06%
2023/02/09	0	0.00	2	64.65	64.20	-2	1,684	-0.12%
2023/02/08	0	0.00	1	63.90	64.00	-1	1,677	-0.06%
2023/02/07	1	63.80	0	0.00	63.90	1	1,672	0.06%
2023/02/06	1	63.80	1	64.10	63.80	0	1,666	0.00%
2023/02/03	2	63.50	0	0.00	62.80	2	1,654	0.12%
2023/02/02	2	62.00	2	61.85	62.40	0	1,635	0.00%
2023/02/01	2	62.10	0	0.00	62.10	2	1,631	0.12%
2023/01/31	2	61.60	0	0.00	61.60	2	1,629	0.12%
2023/01/30	1	60.90	0	0.00	61.00	1	1,624	0.06%
2023/01/12	1	60.60	0	0.00	60.30	1	1,625	0.06%
2023/01/11	2	61.15	5	60.60	60.40	-3	1,614	-0.19%
2023/01/10	1	62.50	0	0.00	61.90	1	1,584	0.06%
2023/01/09	0	62.80	0	0.00	62.70	0	1,581	0.00%
2023/01/04	14	64.32	0	0.00	63.60	14	1,543	0.91%
2023/01/03	2	64.15	0	0.00	64.10	2	1,528	0.13%
2022/12/30	1	65.30	0	0.00	65.60	1	1,511	0.07%
2022/12/29	4	64.53	0	0.00	65.40	4	1,495	0.27%
2022/12/28	6	66.33	1	66.20	65.30	5	1,457	0.34%
2022/12/27	9	67.77	2	67.85	68.90	7	1,346	0.52%
2022/12/26	8	68.13	11	69.15	69.80	-3	1,200	-0.25%
2022/12/22	1	61.50	0	0.00	62.80	1	993	0.10%
2022/12/21	1	62.40	0	0.00	61.30	1	977	0.10%
2022/12/20	0	61.50	0	0.00	60.80	0	962	0.00%
2022/12/19	2	65.55	2	64.60	62.60	0	928	0.00%
2022/12/16	10	64.97	23	65.31	64.00	-13	849	-1.53%
2022/12/15	0	61.30	0	0.00	61.10	0	749	0.00%
2022/12/14	2	62.45	7	62.86	62.50	-5	726	-0.69%
2022/12/13	19	64.73	0	0.00	65.10	19	661	2.87%
2022/12/12	29	64.19	29.6	64.28	64.40	-0.6	485	-0.13%
2022/12/09	0	0.00	1	60.30	59.90	-1	385	-0.26%
2022/12/06	2	59.80	0	0.00	58.90	2	389	0.51%
2022/11/28	2	57.60	0	0.00	58.20	2	414	0.48%
2022/11/25	6	58.55	0	0.00	57.80	6	431	1.39%
2022/11/23	0	0.00	0	59.20	59.00	0	482	0.00%
2022/11/22	0	0.00	0	58.50	58.60	0	491	0.00%
2022/11/21	0	0.00	7	58.63	58.50	-7	506	-1.38%
2022/11/18	0	57.50	0	0.00	57.90	0	542	0.00%
2022/11/17	1	58.20	1	57.80	58.00	0	573	0.00%
2022/11/15	0	56.40	0	0.00	56.80	0	602	0.00%
2022/11/11	1	55.80	0	0.00	55.40	1	633	0.16%
2022/11/09	3	54.00	0	0.00	53.60	3	655	0.46%
2022/11/08	0	52.71	10	52.81	52.10	-10	652	-1.53%
2022/11/04	0.1	51.70	0	0.00	51.90	0.1	670	0.01%
2022/10/25	0	51.40	0	0.00	50.90	0	713	0.00%
2022/10/21	0.1	51.70	0	0.00	51.30	0.1	724	0.01%
2022/10/05	0	54.90	0	0.00	55.30	0	826	0.00%
2022/09/28	0	54.40	0	0.00	52.40	0	822	0.00%
2022/09/23	0	55.50	0	0.00	54.50	0	815	0.00%
2022/09/22	0	55.80	0	0.00	55.30	0	820	0.00%
2022/09/21	0.3	55.40	0	0.00	55.10	0.3	818	0.04%
2022/09/20	0	0.00	0	60.00	55.70	0	811	0.00%
2022/09/15	0.1	57.81	0	0.00	57.40	0.1	809	0.01%
2022/09/13	0	0.00	1	58.60	58.40	-1	812	-0.12%
2022/09/12	1	57.50	4	57.73	59.20	-3	817	-0.37%
2022/09/07	22	57.44	2	57.45	57.00	20	813	2.46%
2022/09/06	0	58.40	0	0.00	58.10	0	812	0.00%
2022/09/02	1	61.10	0	0.00	60.10	1	826	0.12%
2022/09/01	1	61.90	0	0.00	60.30	1	822	0.12%
2022/08/31	8	62.46	9	62.58	61.50	-1	807	-0.12%
2022/08/29	2	58.55	0	0.00	59.90	2	762	0.26%
2022/08/26	1	61.00	2	61.50	60.80	-1	750	-0.13%
2022/08/25	8	62.10	6	61.32	62.30	2	736	0.27%
2022/08/23	2	59.80	1	59.90	59.40	1	672	0.15%
2022/08/22	4	60.92	1	60.30	60.00	3	664	0.45%
2022/08/19	2	60.65	0	0.00	60.50	2	638	0.31%
2022/08/17	0	0.00	0.2	60.10	60.20	-0.2	616	-0.03%
2022/08/16	0	0.00	0	61.00	57.90	0	615	0.00%
2022/08/15	0	56.40	0	0.00	56.10	0	616	0.00%
2022/08/12	0.4	56.38	0	61.00	55.80	0.4	618	0.06%
2022/08/10	10	57.70	0	0.00	58.20	10	641	1.56%
2022/08/05	0	56.80	0	0.00	56.30	0	660	0.00%
2022/08/04	0.2	55.80	0	0.00	56.00	0.2	821	0.03%
2022/08/03	0	55.90	0	0.00	55.90	0	837	0.00%
2022/08/02	0	58.00	5	57.80	57.60	-5	842	-0.59%
2022/07/29	1	59.80	2	59.70	60.00	-1	867	-0.12%
2022/07/28	2	60.40	0	0.00	59.80	2	872	0.23%
2022/07/27	4	60.65	0	0.00	61.20	4	877	0.46%
2022/07/25	1	56.60	0	0.00	56.60	1	803	0.12%
2022/07/01	5	51.88	0	0.00	49.50	5	2,079	0.24%
2022/06/30	0	0.00	5	52.70	52.60	-5	2,073	-0.24%
2022/06/29	0	0.00	0	54.10	55.30	0	2,065	0.00%
2022/06/22	1	54.00	0	0.00	53.60	1	2,096	0.05%
2022/06/15	0	0.00	2	55.70	55.90	-2	2,126	-0.09%
2022/06/01	0	0.00	50	61.28	61.10	-50	2,106	-2.37%
2022/05/24	50	60.96	1	59.60	59.30	49	2,094	2.34%
2022/05/18	0	0.00	1	58.70	58.90	-1	2,039	-0.05%
2022/05/12	2	59.45	5	60.24	56.70	-3	1,978	-0.15%
2022/05/10	5	53.14	5	53.60	53.80	0	1,802	0.00%
2022/05/09	0	0.00	7	54.30	54.30	-7	1,793	-0.39%
2022/05/04	11	58.58	6	58.10	58.40	5	1,748	0.29%
2022/05/03	1	59.40	0	0.00	59.40	1	1,735	0.06%
2022/04/29	0	0.00	18	60.28	60.60	-18	1,726	-1.04%
2022/04/28	4	62.00	0	0.00	60.20	4	1,712	0.23%
2022/04/26	1	61.50	0	0.00	61.70	1	1,662	0.06%
2022/04/25	6	65.35	3	63.73	62.50	3	1,626	0.18%
2022/04/22	1	68.40	0	0.00	66.90	1	1,548	0.06%
2022/04/21	4	66.13	15	68.29	67.60	-11	1,470	-0.75%
2022/04/20	17	67.49	10	67.40	66.70	7	1,327	0.53%
2022/04/19	16	64.79	0	0.00	66.20	16	1,254	1.28%
2022/04/18	35	69.02	26	68.95	67.20	9	1,170	0.77%
2022/04/15	0	0.00	1.1	66.11	64.60	-1.1	892	-0.12%
2022/04/14	0	0.00	2.1	61.54	64.00	-2.1	705	-0.29%
2022/04/13	3.6	59.73	0	0.00	59.70	3.6	614	0.59%
2022/04/12	1.1	58.33	0	0.00	58.70	1.1	595	0.18%
2022/04/11	8.1	58.47	13	60.95	61.70	-5	548	-0.90%
2022/04/08	0	0.00	5	56.28	56.10	-5	457	-1.09%
2022/04/07	0	0.00	1	54.50	53.70	-1	447	-0.22%
2022/04/06	1	54.30	0	0.00	54.30	1	442	0.23%
2022/03/29	1	53.00	0	0.00	53.00	1	442	0.23%
2022/03/28	0	0.00	1	55.00	54.10	-1	438	-0.23%
2022/03/24	1	57.70	0	0.00	57.50	1	403	0.25%
2022/03/23	1	53.60	0	0.00	53.60	1	357	0.28%
2022/03/22	3	53.40	0	0.00	53.60	3	359	0.83%
2022/03/10	0	53.30	0	0.00	52.80	0	413	0.00%
2022/03/03	0	57.90	0	0.00	56.70	0	440	0.00%
2022/02/24	2	56.30	0	0.00	56.30	2	466	0.43%
2022/02/22	0	0.00	2	59.00	58.90	-2	465	-0.43%
2022/02/17	2	60.50	0	0.00	60.30	2	470	0.43%
2022/02/14	2	60.50	0	0.00	60.50	2	517	0.39%
2022/01/18	0	66.50	0	0.00	65.30	0	655	0.00%
2022/01/12	1	66.30	1	66.00	66.50	0	686	0.00%
2022/01/11	1	66.30	1	66.10	65.70	0	688	0.00%
2022/01/10	2	67.00	0	0.00	65.50	2	685	0.29%
2022/01/07	0	0.00	19	65.23	66.10	-19	686	-2.77%
2022/01/05	1	64.50	0	0.00	64.00	1	728	0.14%
2022/01/03	4	64.53	4	64.65	64.40	0	797	0.00%
2021/12/30	0	0.00	8	65.16	64.90	-8	821	-0.97%
2021/12/29	0	0.00	8	64.61	64.50	-8	834	-0.96%
2021/12/28	18	64.78	15	64.67	64.40	3	845	0.35%
2021/12/27	10	64.08	3	64.23	64.00	7	862	0.81%
2021/12/24	5	64.26	1	64.50	64.20	4	878	0.46%
2021/12/23	1	64.80	6	65.08	64.80	-5	888	-0.56%
2021/12/22	2	65.05	5	65.14	64.90	-3	917	-0.33%
2021/12/21	6	64.82	3	64.93	64.90	3	925	0.32%
2021/12/20	10	65.30	0	0.00	65.30	10	943	1.06%
2021/12/17	11	65.75	1	66.40	65.30	10	974	1.03%
2021/12/16	5	65.82	12	65.98	65.80	-7	994	-0.70%
2021/12/15	1	64.70	9	66.34	66.40	-8	1,004	-0.80%
2021/12/14	1	65.70	2	65.75	64.50	-1	1,006	-0.10%
2021/12/13	4	65.73	2	65.65	65.80	2	1,018	0.20%
2021/12/10	12	67.33	2	68.20	66.90	10	1,033	0.97%
2021/12/09	10	67.34	3	68.50	67.50	7	1,080	0.65%
2021/12/08	0	0.00	19	67.93	68.40	-19	1,139	-1.67%
2021/12/07	15	66.01	0	0.00	65.90	15	1,198	1.25%
2021/12/06	6	66.42	0	0.00	66.70	6	1,255	0.48%
2021/12/03	2	65.90	12	67.13	67.90	-10	1,305	-0.77%
2021/12/02	4	65.63	9	66.16	65.90	-5	1,363	-0.37%
2021/12/01	2	64.95	5	65.00	65.30	-3	1,501	-0.20%
2021/11/30	1	63.90	1	63.70	63.80	0	1,548	0.00%
2021/11/29	5	64.68	3	66.60	63.40	2	1,626	0.12%
2021/11/26	2	64.95	10	64.30	63.80	-8	1,799	-0.44%
2021/11/25	4	63.25	1	64.50	63.20	3	1,851	0.16%
2021/11/24	0	0.00	8	63.15	64.10	-8	1,892	-0.42%
2021/11/23	6	62.50	6	62.77	62.40	0	1,949	0.00%
2021/11/22	8	62.28	2	62.55	62.50	6	2,004	0.30%
2021/11/19	0	0.00	1	62.20	62.10	-1	2,009	-0.05%
2021/11/18	0	0.00	7	63.01	63.10	-7	2,010	-0.35%
2021/11/15	1	62.30	6	62.37	62.50	-5	2,058	-0.24%
2021/11/12	0	61.70	1	62.00	61.70	-1	2,104	-0.05%
2021/11/11	4	59.53	5	58.80	60.00	-1	2,125	-0.05%
2021/11/10	6	61.00	0	0.00	60.90	6	2,146	0.28%
2021/11/09	8	61.65	0	0.00	61.40	8	2,150	0.37%
2021/11/08	1	64.90	0	0.00	65.40	1	2,146	0.05%
2021/11/05	1	65.30	0	0.00	65.40	1	2,180	0.05%
2021/10/27	2	63.55	0	0.00	65.40	2	2,152	0.09%
2021/10/26	9	64.30	0	0.00	64.00	9	2,129	0.42%
2021/10/25	5	64.70	0	0.00	64.80	5	2,124	0.24%
2021/10/22	5	65.10	0	0.00	65.20	5	2,126	0.24%
2021/10/21	0	0.00	1	66.10	65.60	-1	2,121	-0.05%
2021/10/20	1	65.90	0	0.00	66.40	1	2,114	0.05%
2021/10/14	2	67.30	0	0.00	67.30	2	2,126	0.09%
2021/10/12	2	70.40	10	76.10	70.40	-8	2,076	-0.39%
2021/10/07	1	79.40	4	79.40	78.90	-3	2,022	-0.15%
2021/09/24	0	0.00	2	81.30	82.00	-2	1,966	-0.10%
2021/09/23	1	81.10	0	0.00	79.50	1	1,953	0.05%
2021/09/22	1	78.30	2	78.50	79.30	-1	1,960	-0.05%
2021/09/14	4	81.70	0	0.00	81.20	4	1,966	0.20%
2021/09/13	0	0.00	0.1	82.70	82.70	-0.1	1,960	0.00%
2021/09/08	0	0.00	1	75.80	75.80	-1	1,792	-0.06%
2021/09/07	0	0.00	88	77.80	80.70	-88	1,751	-5.03%
2021/09/06	89.1	78.09	20	80.58	77.00	69.1	1,707	4.04%
2021/09/03	3	81.30	2	82.10	80.10	1	1,585	0.06%
2021/09/02	1	80.10	0	0.00	80.00	1	1,551	0.06%
2021/09/01	1	79.70	24	78.78	81.20	-23	1,486	-1.55%
2021/08/31	0	0.00	4	79.30	79.30	-4	1,301	-0.31%
2021/08/30	0	0.00	4	73.20	72.10	-4	1,259	-0.32%
2021/08/27	1	70.00	1	71.00	71.80	0	1,243	0.00%
2021/08/26	46	70.20	3	70.77	70.10	43	1,204	3.57%
2021/08/25	0	0.00	1	67.50	67.60	-1	1,172	-0.09%
2021/08/23	3	67.30	3	68.83	67.80	0	1,214	0.00%
2021/08/20	5	66.62	0	0.00	68.00	5	1,219	0.41%
2021/08/18	1	69.10	22	68.45	70.80	-21	1,215	-1.73%
2021/08/17	6	68.30	10	68.00	67.40	-4	1,181	-0.34%
2021/08/16	1	66.40	2	67.45	66.80	-1	1,197	-0.08%
2021/08/13	9	66.99	1.1	67.81	67.80	7.9	1,175	0.67%
2021/08/12	0	0.00	25.1	66.84	67.90	-25.1	1,217	-2.06%
2021/08/11	18	64.08	17.2	64.45	64.20	0.8	1,233	0.06%
2021/08/10	8	63.36	3	63.37	62.40	5	1,330	0.38%
2021/08/09	2	63.30	7.1	63.69	64.10	-5.1	1,470	-0.35%
2021/08/06	3	63.30	2	63.70	63.40	1	1,507	0.07%
2021/08/05	1	63.10	4	63.43	63.50	-3	1,648	-0.18%
2021/08/04	0	0.00	7	63.49	63.50	-7	1,775	-0.39%
2021/08/03	1	62.00	13	61.72	62.00	-12	1,805	-0.66%
2021/08/02	8	60.68	7	61.26	61.20	1	1,815	0.06%
2021/07/30	6	60.95	6	61.53	61.00	0	1,833	0.00%
2021/07/29	0	0.00	12	61.33	61.40	-12	1,882	-0.64%
2021/07/28	12	60.81	0	0.00	60.50	12	1,931	0.62%
2021/07/27	17	61.52	6	61.88	61.40	11	2,236	0.49%
2021/07/26	0	0.00	5	62.16	61.80	-5	2,342	-0.21%
2021/07/23	5	61.82	0	0.00	61.60	5	2,352	0.21%
2021/07/22	4.2	61.83	3	62.23	61.80	1.2	2,378	0.05%
2021/07/21	0	0.00	24	63.48	63.00	-24	2,463	-0.97%
2021/07/20	29	63.85	6	64.43	62.80	23	2,485	0.93%
2021/07/19	18	63.50	3	63.83	63.80	15	2,467	0.61%
2021/07/16	6	63.43	5	64.04	63.30	1	2,487	0.04%
2021/07/15	3	63.23	4	63.55	63.70	-1	2,499	-0.04%
2021/07/14	5	62.72	2	63.90	62.80	3	2,513	0.12%
2021/07/13	6	64.45	1	65.50	64.00	5	2,552	0.20%
2021/07/12	8	65.11	1	65.60	65.00	7	2,545	0.28%
2021/07/02	1	65.00	0	0.00	65.20	1	2,655	0.04%
2021/06/30	0	0.00	2	67.35	67.10	-2	2,652	-0.08%
2021/06/28	2	66.35	2.2	67.08	68.00	-0.2	2,616	-0.01%
2021/06/24	0	0.00	0.1	66.00	65.40	-0.1	2,572	0.00%
2021/06/23	0	0.00	0	65.70	65.30	0	2,575	0.00%
2021/06/22	0	64.80	0	0.00	65.10	0	2,609	0.00%
2021/06/21	0	63.10	0	0.00	62.50	0	2,582	0.00%
2021/06/16	0	64.60	0	65.69	64.30	0	2,593	0.00%
2021/06/15	0	0.00	5	65.10	65.60	-5	2,584	-0.19%
2021/06/11	0	65.20	0	0.00	64.30	0	2,556	0.00%
2021/06/09	0	64.80	0	65.50	64.30	0	2,518	0.00%
2021/06/08	0	0.00	0	65.00	65.10	0	2,503	0.00%
2021/06/07	1	64.30	0	0.00	64.20	1	2,496	0.04%
2021/06/04	5	64.66	0	66.10	64.10	5	2,470	0.20%
2021/06/01	0	0.00	1	63.20	64.30	-1	2,436	-0.04%
2021/05/28	0	63.73	0	65.50	64.00	0	2,385	0.00%
2021/05/27	0	63.40	0	64.35	64.10	0	2,377	0.00%
2021/05/25	0	63.00	10	63.70	62.90	-10	2,374	-0.42%
2021/05/24	1	64.00	1	63.91	64.00	0	2,372	0.00%
2021/05/20	10	65.50	1	64.41	62.90	9	2,371	0.38%
2021/05/19	2	65.97	5	64.94	62.80	-3	2,332	-0.13%
2021/05/18	2	62.55	1.1	64.92	63.90	0.9	2,271	0.04%
2021/05/17	1	64.20	17	64.75	65.30	-16	2,144	-0.75%
2021/05/14	0	58.50	1	60.10	59.40	-1	2,003	-0.05%
2021/05/13	8	62.30	3	64.07	58.20	5	1,967	0.25%
2021/05/12	1	61.70	0	0.00	61.70	1	1,831	0.05%
2021/05/11	0	61.26	1	62.40	59.00	-1	1,706	-0.06%
2021/05/07	0.1	63.14	0	0.00	63.80	0.1	1,660	0.01%
2021/05/06	11.2	65.08	1	64.70	64.00	10.2	1,646	0.62%
2021/05/05	0.2	66.52	0	0.00	65.80	0.2	1,601	0.01%
2021/05/04	16	69.93	5	69.20	67.20	11	1,561	0.70%
2021/05/03	1.1	67.73	4	67.13	67.80	-2.9	1,278	-0.23%
2021/04/29	1	64.00	0	0.00	64.90	1	1,187	0.08%
2021/04/28	20	67.05	2	66.70	65.20	18	1,187	1.52%
2021/04/27	6	66.85	2	66.80	67.30	4	1,187	0.34%
2021/04/26	2	64.15	0	0.00	64.50	2	1,104	0.18%
2021/04/23	0	62.20	0	0.00	63.00	0	1,089	0.00%
2021/04/21	0	63.00	0	63.90	62.60	0	1,075	0.00%
2021/04/19	0	0.00	0	64.20	63.30	0	1,092	0.00%
2021/04/14	1	59.50	0	0.00	59.90	1	1,048	0.10%
2021/04/13	0	0.00	1.1	62.94	60.70	-1.1	1,040	-0.10%
2021/04/12	0	61.00	0	63.05	61.90	0	1,019	0.00%
2021/04/09	0	0.00	0	61.65	62.00	0	981	0.00%
2021/04/08	1	60.00	20	60.03	60.40	-19	942	-2.02%
2021/04/07	20	59.80	0	60.40	60.00	20	929	2.15%
2021/04/06	0	57.80	0	59.10	57.90	0	911	0.00%
2021/03/31	1	58.00	1	58.00	58.40	0	915	0.00%
2021/03/30	0	58.72	0	60.00	58.50	0	920	0.00%
2021/03/26	0	59.00	0	0.00	58.60	0	981	0.00%
2021/03/25	0	60.50	7	60.16	59.20	-7	1,008	-0.69%
2021/03/24	5	59.80	1	59.11	58.60	4	990	0.40%
2021/03/23	0	0.00	0	60.00	58.00	0	977	0.00%
2021/03/22	0	58.90	0	59.00	57.70	0	981	0.00%
2021/03/19	0	59.00	0	60.60	59.00	0	979	0.00%
2021/03/16	2	57.20	0	0.00	56.80	2	968	0.21%
2021/03/15	0	57.50	0	0.00	57.40	0	992	0.00%
2021/03/12	1	57.40	0	0.00	57.40	1	1,012	0.10%
2021/03/11	0	0.00	0	58.90	57.40	0	1,029	0.00%
2021/03/08	2	59.70	2	59.90	58.20	0	1,053	0.00%
2021/02/23	0	58.60	0	0.00	57.20	0	1,094	0.00%
2021/02/22	2	59.40	2	59.80	59.40	0	1,110	0.00%
2021/01/26	1	54.80	1	54.10	54.20	0	1,844	0.00%
2021/01/25	0	55.50	0	0.00	55.00	0	1,865	0.00%
2021/01/22	0	53.20	0	0.00	53.20	0	1,846	0.00%
2021/01/15	0	55.25	0	0.00	54.00	0	1,892	0.00%
2021/01/13	0	57.45	1	56.80	56.00	-1	1,920	-0.05%
2021/01/07	0	0.00	5	59.80	59.90	-5	2,010	-0.25%
2021/01/04	0	61.40	2	61.00	61.00	-2	2,085	-0.10%
2020/12/31	1	61.70	1	62.00	61.50	0	2,131	0.00%
2020/12/24	0	0.00	3	62.50	62.20	-3	2,554	-0.12%
2020/12/23	6	62.93	1	63.50	62.50	5	2,830	0.18%
2020/12/22	11	64.91	10	64.92	64.00	1	3,425	0.03%
2020/12/21	2	63.40	5	63.40	62.80	-3	3,708	-0.08%
2020/12/15	5	60.50	0	0.00	59.70	5	4,151	0.12%
2020/12/11	0	60.40	0	0.00	60.80	0	4,284	0.00%
2020/12/09	0	62.60	0	0.00	62.30	0	4,374	0.00%
2020/12/04	0	0.00	2	62.10	62.20	-2	4,927	-0.04%
2020/12/01	0	0.00	10	62.80	63.40	-10	5,454	-0.18%
2020/11/24	1	62.10	1	62.80	62.20	0	5,427	0.00%
2020/11/20	2	64.55	32	64.65	64.00	-30	5,429	-0.55%
2020/11/19	32	64.41	0	0.00	64.40	32	5,411	0.59%
2020/11/17	3	63.63	0	0.00	63.30	3	5,381	0.06%
2020/11/16	0	0.00	2	64.10	64.10	-2	5,397	-0.04%
2020/11/13	3	64.43	1	64.10	64.90	2	5,402	0.04%
2020/11/12	5	64.00	2	65.50	64.40	3	5,417	0.06%
2020/11/11	2	66.30	0	0.00	67.00	2	5,498	0.04%
2020/11/10	8	66.74	9	71.71	65.10	-1	5,454	-0.02%
2020/11/09	7	72.21	13	72.54	72.00	-6	5,309	-0.11%
2020/11/06	1	69.50	10	69.51	70.50	-9	5,189	-0.17%
2020/11/05	8	67.88	12	69.73	70.40	-4	5,116	-0.08%
2020/10/30	0	0.00	1	62.00	61.80	-1	5,022	-0.02%
2020/10/29	2	63.20	2	62.40	62.40	0	5,047	0.00%
2020/10/23	4	62.48	4	63.05	63.20	0	5,142	0.00%
2020/10/19	2	61.20	0	0.00	62.50	2	5,153	0.04%
2020/10/16	6	64.12	1	63.80	62.80	5	5,130	0.10%
2020/10/14	0	0.00	3	67.20	66.70	-3	5,119	-0.06%
2020/10/12	0	0.00	1	67.10	67.30	-1	5,186	-0.02%
2020/10/08	5	68.20	0	0.00	68.20	5	5,195	0.10%
2020/10/07	1	71.50	0	0.00	70.00	1	5,188	0.02%
2020/10/06	3	69.70	0	0.00	70.00	3	5,181	0.06%
2020/10/05	9	70.77	8	72.65	70.50	1	5,175	0.02%
2020/09/30	3	67.50	2	67.30	67.60	1	5,077	0.02%
2020/09/29	1	67.50	0	0.00	66.60	1	5,077	0.02%
2020/09/28	17	69.16	11	69.38	67.80	6	5,108	0.12%
2020/09/25	11	75.55	9	72.58	67.80	2	4,899	0.04%
2020/09/24	18	70.22	22	70.85	75.30	-4	4,373	-0.09%
2020/09/23	5	67.66	6	68.63	68.50	-1	4,135	-0.02%
2020/09/22	1	67.00	15	69.20	66.90	-14	4,149	-0.34%
2020/09/21	23	68.36	12	68.23	68.80	11	4,218	0.26%
2020/09/18	7	67.81	3	67.30	66.50	4	4,289	0.09%
2020/09/17	5	67.06	2	67.00	66.70	3	4,257	0.07%
2020/09/16	15	66.07	17	65.59	66.60	-2	4,243	-0.05%
2020/09/15	0	0.00	1	65.00	65.50	-1	4,263	-0.02%
2020/09/14	1	63.80	2	63.05	63.60	-1	4,368	-0.02%
2020/09/11	3	66.23	11	63.61	63.70	-8	4,731	-0.17%
2020/09/10	1	65.70	1	65.40	66.00	0	5,103	0.00%
2020/09/09	106	66.13	242	66.80	66.40	-136	5,336	-2.55%	大買/大賣/鉅額交易
2020/09/08	165	65.78	40	65.98	66.50	125	5,054	2.47%	大買/鉅額交易
2020/09/04	6	53.38	6	54.08	55.00	0	4,718	0.00%
2020/09/03	7	52.70	8	52.04	52.20	-1	4,749	-0.02%
2020/09/02	1	52.90	0	0.00	52.80	1	4,837	0.02%
2020/09/01	1	52.70	1	53.20	53.00	0	4,910	0.00%
2020/08/28	4	55.15	5	54.92	54.40	-1	5,006	-0.02%
2020/08/26	1	53.50	1	53.90	54.40	0	5,222	0.00%
2020/08/25	0	0.00	1	53.00	52.70	-1	5,300	-0.02%
2020/08/24	1	52.30	0	0.00	52.40	1	5,447	0.02%
2020/08/20	1	53.00	1	54.80	51.10	0	5,782	0.00%
2020/08/19	0	0.00	11	54.98	54.50	-11	5,977	-0.18%
2020/08/18	0	0.00	6	56.70	55.10	-6	6,137	-0.10%
2020/08/17	15	57.35	7	57.24	56.10	8	6,488	0.12%
2020/08/14	5	54.14	1	55.00	55.50	4	6,455	0.06%
2020/08/12	3	52.37	3	51.77	51.60	0	6,976	0.00%
2020/08/10	5	53.82	3	53.23	52.80	2	7,626	0.03%
2020/08/07	5	55.02	1	54.70	55.30	4	8,375	0.05%
2020/08/04	2	53.20	2	53.65	53.10	0	9,750	0.00%
2020/08/03	2	54.35	3	53.33	54.60	-1	9,916	-0.01%
2020/07/31	4	51.88	2	51.75	51.90	2	10,124	0.02%
2020/07/30	3	51.23	2	51.20	51.30	1	10,576	0.01%
2020/07/29	2	50.63	0	0.00	51.10	2	10,997	0.02%
2020/07/28	0	0.00	4	49.55	49.00	-4	11,050	-0.04%
2020/07/27	2	51.00	0	0.00	49.10	2	11,196	0.02%
2020/07/24	0	0.00	7	51.81	50.70	-7	11,218	-0.06%
2020/07/21	1	55.00	0	0.00	54.40	1	11,515	0.01%
2020/07/20	4	53.50	4	54.50	54.70	0	11,657	0.00%
2020/07/15	0	0.00	1	57.80	56.80	-1	11,867	-0.01%
2020/07/14	1	59.20	2	60.70	58.50	-1	11,836	-0.01%
2020/07/13	1	60.50	1	60.30	60.50	0	11,811	0.00%
2020/07/10	1	60.00	0	0.00	59.60	1	11,811	0.01%
2020/07/09	7	61.00	0	0.00	61.70	7	11,791	0.06%
2020/07/07	1	60.90	0	0.00	60.00	1	11,771	0.01%
2020/07/06	2	64.15	3	63.33	62.80	-1	11,720	-0.01%
2020/07/03	1	64.80	1	64.30	63.80	0	11,665	0.00%
2020/07/02	4	64.60	1	64.60	64.10	3	11,586	0.03%
2020/07/01	22	65.10	15	65.03	64.60	7	11,526	0.06%
2020/06/30	1	64.20	13	63.57	64.70	-12	11,454	-0.10%
2020/06/29	12	64.32	4	64.50	64.00	8	11,302	0.07%
2020/06/24	9	63.34	3	62.30	61.70	6	11,117	0.05%
2020/06/23	1	63.20	3	61.47	63.00	-2	10,970	-0.02%
2020/06/22	1	61.50	0	0.00	62.20	1	10,938	0.01%
2020/06/19	3	64.30	7	64.19	61.90	-4	10,866	-0.04%
2020/06/18	11	65.55	16	65.45	65.70	-5	10,728	-0.05%
2020/06/17	26	61.55	24	62.41	64.00	2	10,354	0.02%
2020/06/16	12	60.60	8	59.35	59.10	4	9,904	0.04%
2020/06/15	11	55.82	27	57.31	58.50	-16	9,604	-0.17%
2020/06/12	7	54.21	5	53.20	53.20	2	9,489	0.02%
2020/06/10	9	57.26	6	56.90	56.40	3	9,414	0.03%
2020/06/09	13	57.12	23	56.02	57.40	-10	9,370	-0.11%
2020/06/04	0	0.00	1	54.70	55.00	-1	9,527	-0.01%
2020/06/03	1	55.60	1	55.50	55.00	0	9,854	0.00%
2020/06/02	6	56.75	3	55.37	54.80	3	9,892	0.03%
2020/06/01	2	59.30	2	60.90	58.50	0	9,767	0.00%
2020/05/29	6	58.43	4	57.50	57.80	2	9,708	0.02%
2020/05/28	6	58.68	20	57.42	57.80	-14	9,568	-0.15%
2020/05/27	26	59.08	25	59.08	58.00	1	9,431	0.01%
2020/05/26	4	65.08	2	64.90	63.70	2	9,256	0.02%
2020/05/25	9	65.42	8	66.05	64.70	1	9,045	0.01%
2020/05/22	10	66.10	23	66.00	65.30	-13	8,968	-0.14%
2020/05/21	16	62.49	1	62.30	63.00	15	8,622	0.17%
2020/05/20	38	62.49	36	62.78	61.90	2	8,530	0.02%
2020/05/19	9	65.39	11	64.90	63.10	-2	8,291	-0.02%
2020/05/18	15	66.11	15	66.81	66.20	0	7,945	0.00%
2020/05/15	24	65.91	29	65.63	64.00	-5	7,574	-0.07%
2020/05/14	88	69.90	54	69.29	66.30	34	7,296	0.47%
2020/05/13	30	66.76	490	67.74	69.00	-460	6,520	-7.05%	大賣/鉅額交易
2020/05/12	27	61.31	181	63.06	62.80	-154	5,937	-2.59%	大賣/鉅額交易
2020/05/11	20	56.96	20	57.62	58.00	0	5,425	0.00%
2020/05/08	28	57.19	33	56.96	55.60	-5	5,073	-0.10%
2020/05/07	31	61.23	21	61.65	61.70	10	4,883	0.20%
2020/05/06	19	64.13	266	67.21	61.00	-247	4,632	-5.33%	大賣/鉅額交易
2020/05/05	52	60.15	246	61.11	61.30	-194	4,183	-4.64%	大賣/鉅額交易
2020/05/04	0	0.00	25	55.51	55.80	-25	3,806	-0.66%
2020/04/30	3	50.77	184	50.80	50.80	-181	3,720	-4.86%	大賣/鉅額交易
2020/04/29	6	45.66	4	45.98	46.25	2	3,573	0.06%
2020/04/28	11	46.60	1	46.85	46.00	10	3,579	0.28%
2020/04/27	4	43.95	11	43.69	44.40	-7	3,556	-0.20%
2020/04/24	12	42.94	8	42.33	42.00	4	3,479	0.11%
2020/04/23	10	47.54	228	46.69	45.90	-218	3,346	-6.51%	大賣/鉅額交易
2020/04/22	1	44.45	1	44.70	44.80	0	3,181	0.00%
2020/04/21	1	45.90	1	44.80	44.70	0	3,139	0.00%
2020/04/20	1	45.55	11	48.08	44.35	-10	3,039	-0.33%
2020/04/17	0	0.00	102	45.80	45.80	-102	2,822	-3.61%	大賣/鉅額交易
2020/04/16	9	41.65	0	0.00	41.65	9	2,795	0.32%
2020/04/14	2	37.08	1	37.35	37.15	1	2,740	0.04%
2020/04/10	2	36.85	49	36.27	35.60	-47	2,646	-1.78%
2020/04/09	48	35.48	58	35.33	34.90	-10	2,576	-0.39%
2020/04/08	62	33.98	6	34.13	34.15	56	2,516	2.22%
2020/04/06	2	33.40	0	0.00	33.30	2	2,481	0.08%
2020/03/30	0	0.00	1	32.35	31.85	-1	2,435	-0.04%
2020/03/27	4	32.83	3	33.60	31.60	1	2,438	0.04%
2020/03/24	1	28.90	5	28.85	28.70	-4	2,351	-0.17%
2020/03/23	6	28.64	0	0.00	28.85	6	2,331	0.26%
2020/03/18	1	30.95	1	30.45	29.10	0	2,262	0.00%
2020/03/11	9	42.88	9	44.41	42.10	0	1,993	0.00%
2020/03/10	45	44.57	40	44.08	43.55	5	1,900	0.26%
2020/03/09	35	46.75	364	47.84	48.30	-329	1,724	-19.08%	大賣/鉅額交易
2020/03/06	64	43.41	615	42.74	44.35	-551	1,344	-40.97%	大賣/鉅額交易
2020/03/05	4	40.55	31	40.61	40.35	-27	1,208	-2.23%
2020/03/04	1	39.45	109	40.40	40.20	-108	1,186	-9.10%	大賣/鉅額交易
2020/03/03	0	0.00	1	39.25	39.05	-1	1,149	-0.09%
2020/03/02	3	40.03	2	39.33	39.45	1	1,182	0.08%
2020/02/27	0	0.00	51	40.70	40.00	-51	1,185	-4.30%
2020/02/26	1	40.00	2	40.25	39.50	-1	1,159	-0.09%
2020/02/25	23	41.31	67	40.81	40.10	-44	1,145	-3.84%
2020/02/24	1	39.60	0	0.00	39.05	1	1,043	0.10%
2020/02/21	1	38.15	1	38.20	38.20	0	993	0.00%
2020/02/20	0	0.00	1	38.00	37.90	-1	980	-0.10%
2020/02/19	1	37.90	1	38.10	38.10	0	982	0.00%
2020/02/17	1	38.65	1	38.60	38.50	0	984	0.00%
2020/02/13	0	0.00	1	37.40	37.30	-1	972	-0.10%
2020/02/12	0	0.00	3	37.42	37.20	-3	983	-0.31%
2020/02/10	0	0.00	1	37.95	37.85	-1	988	-0.10%
2020/02/07	1	37.95	0	0.00	37.90	1	989	0.10%
2020/02/06	0	0.00	2	38.35	38.35	-2	995	-0.20%
2020/02/05	4	38.31	4	38.73	38.40	0	986	0.00%
2020/02/04	0	0.00	5	36.65	36.75	-5	944	-0.53%
2020/02/03	0	0.00	2	37.85	36.40	-2	943	-0.21%
2020/01/31	4	38.98	1	40.00	37.45	3	951	0.32%
2020/01/30	8	41.08	400	41.32	41.45	-392	926	-42.30%	大賣/鉅額交易
2020/01/20	3	37.20	4	37.09	37.70	-1	869	-0.12%
2020/01/13	0	0.00	3	35.00	35.00	-3	839	-0.36%
2020/01/08	2	35.20	0	0.00	34.30	2	863	0.23%
2020/01/07	0	0.00	14	34.25	34.35	-14	860	-1.63%
2020/01/06	12	35.13	0	0.00	35.10	12	858	1.40%
2020/01/02	3	36.00	0	0.00	35.70	3	876	0.34%
2019/12/25	1	36.30	0	0.00	35.75	1	881	0.11%
2019/12/16	0	0.00	1	35.20	35.40	-1	914	-0.11%
2019/12/13	10	36.94	2	35.60	35.60	8	912	0.88%
2019/12/10	6	35.67	3	35.65	35.65	3	901	0.33%
2019/12/03	2	35.00	4	35.55	35.65	-2	1,074	-0.19%
2019/12/02	4	35.28	6	35.50	35.25	-2	1,130	-0.18%
2019/11/29	4	36.50	2	36.70	35.95	2	1,127	0.18%
2019/11/28	0	0.00	1	36.80	36.65	-1	1,123	-0.09%
2019/11/27	5	37.64	6	37.68	37.15	-1	1,122	-0.09%
2019/11/26	3	36.70	8	36.59	37.00	-5	1,086	-0.46%
2019/11/25	10	36.44	6	36.33	36.15	4	1,064	0.38%
2019/11/22	3	36.50	3	36.20	36.15	0	1,070	0.00%
2019/11/20	0	0.00	18	35.11	35.00	-18	1,067	-1.69%
2019/11/14	0	0.00	15	34.50	34.70	-15	1,228	-1.22%
2019/11/13	0	0.00	7	36.36	35.50	-7	1,224	-0.57%
2019/11/12	2	35.63	1	36.10	35.40	1	1,229	0.08%
2019/11/11	1	35.70	0	0.00	36.35	1	1,225	0.08%
2019/11/08	2	36.40	16	36.46	36.20	-14	1,216	-1.15%
2019/11/07	3	36.80	1	37.05	36.20	2	1,221	0.16%
2019/11/06	1	36.10	1	36.75	36.80	0	1,219	0.00%
2019/11/05	0	0.00	13	36.53	36.45	-13	1,218	-1.07%
2019/11/04	3	37.43	3	37.35	37.30	0	1,204	0.00%
2019/11/01	4	37.31	11	37.41	37.50	-7	1,197	-0.58%
2019/10/31	19	37.04	33	37.17	36.85	-14	1,175	-1.19%
2019/10/30	35	36.89	18	36.81	37.10	17	1,144	1.49%
2019/10/29	4	35.63	2	36.20	35.65	2	1,094	0.18%
2019/10/23	0	0.00	1	33.70	34.00	-1	1,150	-0.09%
2019/10/21	0	0.00	1	33.45	33.55	-1	1,196	-0.08%
2019/10/17	2	34.65	0	0.00	34.75	2	1,238	0.16%
2019/10/14	2	33.45	0	0.00	33.40	2	1,338	0.15%
2019/10/09	0	0.00	10	34.00	33.20	-10	1,402	-0.71%
2019/10/08	10	33.20	0	0.00	33.25	10	1,435	0.70%
2019/09/26	3	33.67	3	33.62	33.50	0	2,120	0.00%
2019/09/25	11	33.81	13	33.75	33.25	-2	2,251	-0.09%
2019/09/23	1	32.35	0	0.00	32.20	1	2,344	0.04%
2019/09/16	0	0.00	2	31.88	32.15	-2	2,353	-0.08%
2019/09/11	3	32.92	8	32.78	32.80	-5	2,333	-0.21%
2019/09/10	32	35.39	35	35.17	34.95	-3	2,282	-0.13%
2019/09/09	1	34.55	4	33.68	33.60	-3	2,217	-0.14%
2019/09/06	1	34.65	1	34.55	34.55	0	2,201	0.00%
2019/09/05	7	36.01	4	36.26	35.25	3	2,185	0.14%
2019/09/04	23	35.19	22	35.38	35.95	1	2,141	0.05%
2019/08/29	11	34.24	5	33.97	33.80	6	2,081	0.29%
2019/08/27	2	33.90	0	0.00	34.10	2	2,061	0.10%
2019/08/21	0	0.00	12	34.60	34.30	-12	2,024	-0.59%
2019/08/20	27	34.11	18	34.19	34.90	9	1,974	0.46%
2019/08/02	11	31.81	0	0.00	31.55	11	1,783	0.62%
2019/08/01	9	32.79	0	0.00	32.80	9	1,776	0.51%
2019/07/31	23	32.83	0	0.00	32.95	23	1,766	1.30%
2019/07/29	10	35.78	1	36.30	35.00	9	1,696	0.53%
2019/07/26	4	34.88	1	34.15	35.35	3	1,660	0.18%
2019/07/25	3	35.22	0	0.00	35.00	3	1,626	0.18%
2019/07/23	2	37.68	1	37.80	37.40	1	1,571	0.06%
2019/07/22	0	0.00	3	36.78	36.60	-3	1,545	-0.19%
2019/07/17	3	37.65	5	37.82	37.65	-2	1,432	-0.14%
2019/07/16	8	38.10	8	38.25	38.10	0	1,404	0.00%
2019/07/15	7	39.10	5	40.20	38.75	2	1,356	0.15%
2019/07/12	17	39.88	12	39.74	40.00	5	1,286	0.39%
2019/07/11	24	39.25	13	39.57	39.25	11	1,236	0.89%
2019/07/10	9	39.50	9	39.55	39.50	0	1,178	0.00%
2019/07/09	5	39.07	7	39.66	39.25	-2	1,094	-0.18%
2019/07/08	6	37.75	30	38.03	38.50	-24	861	-2.79%
2019/07/05	9	35.47	12	35.49	35.50	-3	736	-0.41%
2019/07/04	0	0.00	2	34.80	35.20	-2	672	-0.30%
2019/07/03	10	35.05	18	34.39	34.55	-8	625	-1.28%
2019/07/02	37	33.88	28	34.24	34.65	9	527	1.71%
2019/07/01	28	30.98	29	31.16	31.90	-1	387	-0.26%
2019/06/28	10	28.98	22	28.72	29.10	-12	299	-4.00%
2019/06/27	12	27.85	2	28.00	27.85	10	252	3.96%
2019/06/21	5	26.30	0	0.00	26.10	5	223	2.24%
2019/06/19	3	26.30	0	0.00	26.30	3	225	1.33%
2019/06/11	10	25.88	0	0.00	25.85	10	217	4.60%
2019/05/23	0	0.00	21	25.31	25.40	-21	202	-10.37%
2019/05/22	0	0.00	40	25.53	25.50	-40	199	-20.02%
2019/05/21	1	25.00	29	24.95	24.90	-28	189	-14.80%
2019/05/20	0	0.00	2	24.68	24.50	-2	190	-1.05%
2019/05/17	6	24.83	0	0.00	24.70	6	205	2.92%
2019/05/15	5	24.20	0	0.00	24.10	5	209	2.39%
2019/05/13	10	24.80	0	0.00	24.30	10	208	4.80%
2019/04/08	0	0.00	1	25.00	25.25	-1	191	-0.52%
2019/03/26	0	25.50	0	0.00	24.45	0	182	0.00%
2019/03/19	4	24.71	0	0.00	24.80	4	192	2.08%
2019/03/18	2	24.85	0	0.00	24.80	2	191	1.05%
2019/03/08	5	24.60	0	0.00	24.80	5	184	2.71%
2019/02/27	0	0.00	3	24.75	25.05	-3	177	-1.69%
2019/02/14	3	23.65	0	0.00	23.80	3	177	1.69%
2019/02/11	0	0.00	3	23.50	23.60	-3	179	-1.67%
2019/01/21	0	0.00	2	23.55	23.55	-2	183	-1.09%
2019/01/08	1	24.00	0	0.00	24.10	1	201	0.50%
2018/12/17	3	23.47	0	0.00	23.35	3	226	1.32%
2018/12/14	6	23.83	5	24.14	23.50	1	226	0.44%
2018/12/06	0	0.00	2	22.30	22.35	-2	213	-0.94%
2018/12/04	2	23.00	1	23.05	23.15	1	219	0.46%
2018/11/27	1	22.45	0	0.00	22.40	1	209	0.48%
2018/11/26	0	0.00	1	22.35	22.35	-1	208	-0.48%
2018/11/23	1	22.30	0	0.00	22.25	1	207	0.48%
2018/11/22	0	0.00	1	22.15	22.15	-1	207	-0.48%
2018/11/19	1	22.30	0	0.00	22.30	1	201	0.50%
2018/11/15	5	22.15	15	22.68	22.80	-10	183	-5.45%
2018/10/25	1	20.55	1	20.55	20.55	0	342	0.00%
2018/10/19	2	23.00	0	0.00	23.10	2	325	0.61%
2018/10/17	0	0.00	2	23.73	23.15	-2	324	-0.62%
2018/10/12	20	23.12	0	0.00	23.45	20	324	6.16%
2018/10/11	0	0.00	4	23.75	23.10	-4	322	-1.24%
2018/10/09	1	25.65	1	25.50	25.65	0	319	0.00%
2018/10/08	7	25.25	6	25.11	25.20	1	319	0.31%
2018/10/05	4	25.49	42	25.38	24.80	-38	320	-11.85%
2018/10/04	24	25.38	71	25.51	25.25	-47	321	-14.64%
2018/10/03	81	25.69	13	25.42	25.75	68	317	21.39%
2018/08/22	1	25.00	0	0.00	24.95	1	312	0.32%
2018/08/08	1	28.40	0	0.00	28.50	1	268	0.37%
2018/08/06	2	27.40	2	27.90	28.35	0	177	0.00%
2018/07/17	5	26.68	5	26.45	26.00	0	146	0.00%
2018/07/04	0	0.00	3	23.75	23.75	-3	138	-2.17%
2018/06/25	0	0.00	3	24.65	24.70	-3	165	-1.82%
2018/06/22	0	0.00	2	24.60	24.80	-2	167	-1.19%
2018/06/21	5	24.90	0	0.00	24.80	5	169	2.95%
2018/05/28	0	0.00	2	24.55	24.35	-2	157	-1.27%
2018/05/09	2	24.95	0	0.00	24.95	2	147	1.35%
2018/04/19	4	25.50	5	25.44	25.50	-1	181	-0.55%
2018/04/18	2	25.00	3	24.85	24.95	-1	180	-0.56%
2018/04/17	6	25.27	4	25.15	25.00	2	179	1.11%
2018/04/16	2	26.00	2	25.45	25.40	0	180	0.00%
2018/04/13	0	0.00	2	26.35	25.80	-2	180	-1.11%
2018/04/12	2	26.45	2	26.50	26.35	0	179	0.00%
2018/04/11	2	26.40	2	26.75	26.40	0	179	0.00%
2018/04/10	5	27.16	3	26.70	26.60	2	178	1.12%
2018/04/09	2	26.95	2	26.95	27.10	0	172	0.00%
2018/03/30	0	0.00	2	27.20	26.30	-2	158	-1.26%
2018/03/29	2	27.05	0	0.00	26.95	2	153	1.30%
2018/02/26	0	0.00	3	24.00	24.15	-3	247	-1.21%
2018/01/15	3	25.45	5	26.05	26.20	-2	372	-0.54%