中化生 (1762)-元大-中壢券商分點個股進出

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
45.15
漲跌
▼0.10
漲幅
-0.22%
成交量
128張
產業
上市生技醫療類股
253人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/24	0.1	45.50	0	0.00	45.15	0.1	297	0.02%
2024/04/23	1	45.40	0	0.00	45.25	1	305	0.33%
2024/04/22	0	44.75	0	0.00	44.95	0	308	0.01%
2024/04/19	0.1	44.85	0	0.00	43.80	0.1	309	0.03%
2024/04/18	0.1	45.60	0	0.00	45.70	0.1	308	0.03%
2024/04/17	0.1	45.80	0	0.00	45.55	0.1	314	0.02%
2024/04/16	1	45.10	0	0.00	45.10	1	318	0.31%
2024/04/15	0	46.40	0	0.00	46.15	0	320	0.01%
2024/04/12	0.1	47.51	0	0.00	47.15	0.1	313	0.02%
2024/04/11	1.1	47.62	0	0.00	47.65	1.1	309	0.36%
2024/04/10	0.1	48.80	0	0.00	48.30	0.1	304	0.03%
2024/04/08	0	48.15	0	0.00	48.20	0	301	0.01%
2024/04/03	0.1	48.05	0	0.00	47.60	0.1	301	0.03%
2024/04/02	0.2	49.23	3	49.15	48.75	-2.8	293	-0.96%
2024/03/29	4.1	48.90	0	0.00	48.85	4.1	289	1.41%
2024/03/28	1	50.00	0	0.00	50.00	1	286	0.35%
2024/03/26	0.1	49.40	0	0.00	49.10	0.1	285	0.04%
2024/03/25	0	50.00	0	0.00	49.90	0	281	0.00%
2024/03/22	0	50.03	3	49.30	49.45	-3	281	-1.07%
2024/03/21	1	50.00	0	0.00	50.10	1	285	0.35%
2024/03/20	3.1	50.29	0	0.00	50.20	3.1	284	1.07%
2024/03/19	0.1	49.30	0	0.00	49.25	0.1	280	0.02%
2024/03/18	0.1	49.25	0	0.00	49.20	0.1	282	0.04%
2024/03/15	0	48.96	1	48.75	49.05	-1	283	-0.35%
2024/03/14	0	49.30	0	0.00	49.25	0	288	0.00%
2024/03/13	2	48.75	0	0.00	48.50	2	287	0.69%
2024/03/12	1	50.10	2	50.10	49.70	-1	288	-0.35%
2024/03/08	0.1	49.00	0	0.00	48.30	0.1	295	0.03%
2024/03/07	2	49.00	0	0.00	49.30	2	307	0.66%
2024/03/06	0.1	49.85	0	0.00	49.75	0.1	316	0.02%
2024/03/05	0.1	50.00	0	0.00	49.80	0.1	321	0.02%
2024/03/04	0.1	49.67	0	0.00	49.60	0.1	329	0.02%
2024/03/01	0.1	50.36	0	0.00	50.00	0.1	362	0.03%
2024/02/29	0.1	50.90	0	0.00	50.70	0.1	421	0.01%
2024/02/22	1	50.60	0	0.00	50.50	1	427	0.24%
2024/02/21	0	50.40	0	0.00	50.70	0	436	0.00%
2024/02/20	0	50.60	0	0.00	50.10	0	437	0.00%
2024/02/19	0.1	50.90	0	0.00	50.30	0.1	436	0.03%
2024/02/15	1	49.00	0	0.00	49.85	1	439	0.23%
2024/02/02	1	51.20	0	0.00	51.10	1	435	0.23%
2024/02/01	1	51.60	0	0.00	51.50	1	435	0.23%
2024/01/23	0.1	52.00	0	0.00	51.90	0.1	447	0.01%
2024/01/22	0.1	51.60	0	0.00	51.40	0.1	447	0.02%
2024/01/19	0	51.80	0	0.00	51.20	0	449	0.01%
2024/01/18	0.1	51.40	0	0.00	51.10	0.1	445	0.02%
2024/01/17	0.2	52.00	1	51.80	51.40	-0.8	444	-0.19%
2024/01/16	0.1	53.50	0	0.00	53.00	0.1	437	0.01%
2024/01/12	0.2	53.79	0	0.00	53.40	0.2	433	0.05%
2024/01/11	1.1	53.91	0	0.00	54.20	1.1	432	0.25%
2024/01/10	0.1	55.00	3	54.80	54.50	-3	439	-0.67%
2024/01/09	0	56.00	0	0.00	56.10	0	435	0.01%
2024/01/05	1	57.10	0	0.00	56.80	1	435	0.23%
2024/01/03	0	58.10	0	0.00	57.30	0	447	0.00%
2024/01/02	3	57.80	0	0.00	57.80	3	446	0.67%
2023/12/27	1	56.79	0	0.00	56.90	1	456	0.23%
2023/12/21	0.1	57.50	0	0.00	56.80	0.1	462	0.01%
2023/12/20	1	57.60	0	0.00	57.40	1	463	0.22%
2023/12/18	1	57.60	0	0.00	57.40	1	475	0.21%
2023/12/14	0	56.50	0	0.00	56.20	0	486	0.01%
2023/12/13	0.1	56.60	0	0.00	56.00	0.1	490	0.01%
2023/12/11	1	57.60	0	0.00	57.10	1	490	0.20%
2023/12/08	0.1	58.40	0	0.00	58.10	0.1	487	0.02%
2023/12/05	3.1	59.27	2	59.60	59.20	1.1	492	0.22%
2023/12/04	1	60.50	0	0.00	60.30	1	487	0.21%
2023/12/01	0	0.00	1	59.80	59.30	-1	475	-0.21%
2023/11/30	1.2	58.62	1.1	58.52	58.50	0.1	466	0.02%
2023/11/29	1.1	59.10	2	59.00	59.00	-1	467	-0.20%
2023/11/28	16	59.30	13	59.67	59.20	3	466	0.64%
2023/11/27	2.1	62.77	2	61.45	61.30	0.1	438	0.02%
2023/11/20	0	58.00	0	0.00	57.60	0	377	0.01%
2023/11/17	0.2	56.26	0	0.00	56.00	0.2	366	0.05%
2023/11/16	0.1	55.70	0	0.00	56.00	0.1	371	0.03%
2023/11/15	0.1	55.90	1	55.50	55.40	-0.9	377	-0.25%
2023/11/13	2.1	55.36	0	0.00	55.30	2.1	391	0.52%
2023/11/10	0	55.00	0	0.00	54.90	0	393	0.00%
2023/11/07	0.1	55.60	0	0.00	55.10	0.1	423	0.02%
2023/10/27	0	54.20	0	0.00	54.60	0	508	0.00%
2023/10/26	0	0.00	6	53.77	53.50	-6	532	-1.13%
2023/10/24	2.1	53.52	1	53.60	54.10	1.1	552	0.19%
2023/10/23	0	53.90	0	0.00	53.20	0	562	0.00%
2023/10/20	0	53.60	0	0.00	53.00	0	571	0.01%
2023/10/18	0	53.30	0	0.00	53.20	0	596	0.01%
2023/10/17	0.1	55.16	0	0.00	54.50	0.1	591	0.02%
2023/10/16	0.1	55.50	0	0.00	55.10	0.1	606	0.01%
2023/10/13	0.1	56.72	0	0.00	55.90	0.1	631	0.01%
2023/10/11	0	0.00	1	56.70	56.20	-1	664	-0.15%
2023/10/05	0.1	58.20	0	0.00	58.20	0.1	737	0.01%
2023/10/04	0.1	57.22	1	57.20	57.20	-0.9	825	-0.11%
2023/10/03	0	0.00	2	58.50	58.30	-2	838	-0.24%
2023/09/28	1	59.20	0	0.00	59.00	1	875	0.11%
2023/09/27	1	58.60	3	58.50	58.70	-2	911	-0.22%
2023/09/26	1	59.00	0	0.00	59.20	1	975	0.10%
2023/09/25	0	60.00	3	59.90	60.10	-3	1,002	-0.30%
2023/09/22	1.1	58.93	0	0.00	59.00	1.1	1,037	0.11%
2023/09/21	1	59.80	10	59.80	59.70	-9	1,077	-0.83%
2023/09/19	1	61.00	0	0.00	61.10	1	1,207	0.08%
2023/09/14	0	62.10	0	0.00	61.60	0	1,210	0.00%
2023/09/08	0	60.98	0	0.00	60.20	0	1,246	0.00%
2023/09/07	0.1	61.04	0	0.00	60.80	0.1	1,263	0.01%
2023/09/06	0.1	61.20	0	0.00	60.80	0.1	1,349	0.01%
2023/08/31	0.1	62.30	0	0.00	61.90	0.1	1,429	0.00%
2023/08/30	0.1	63.36	0	0.00	62.60	0.1	1,440	0.01%
2023/08/28	0.1	62.20	0	0.00	61.80	0.1	1,486	0.00%
2023/08/25	0	62.90	0	0.00	62.30	0	1,525	0.00%
2023/08/24	0.1	62.91	0	0.00	62.40	0.1	1,573	0.01%
2023/08/23	0.1	63.00	0	0.00	62.80	0.1	1,591	0.00%
2023/08/22	1	63.50	0	0.00	63.00	1	1,619	0.06%
2023/08/21	2	64.10	2	64.20	64.10	0	1,633	0.00%
2023/08/18	1.1	63.75	0	0.00	63.60	1.1	1,653	0.07%
2023/08/16	1	64.61	0	0.00	65.50	1	1,699	0.06%
2023/08/14	1.1	66.50	0	0.00	65.60	1.1	1,812	0.06%
2023/08/11	1.1	67.59	2	68.15	67.50	-0.9	1,872	-0.05%
2023/08/10	10.1	68.21	7	69.10	68.40	3.1	1,928	0.16%
2023/08/09	2.2	70.07	0	0.00	70.00	2.2	1,953	0.11%
2023/08/08	1	71.20	0	0.00	71.50	1	2,011	0.05%
2023/08/07	1	71.10	0	0.00	72.40	1	2,204	0.05%
2023/08/04	0.1	72.42	0	0.00	72.10	0.1	2,319	0.00%
2023/08/02	1.1	72.49	1	72.50	72.80	0.1	2,342	0.00%
2023/08/01	2.1	73.85	2	73.75	73.90	0.1	2,390	0.00%
2023/07/31	1.1	74.58	0	0.00	73.60	1.1	2,435	0.04%
2023/07/28	2	76.60	0	0.00	76.20	2	2,494	0.08%
2023/07/26	2	76.30	0	0.00	76.10	2	2,535	0.08%
2023/07/24	1	77.30	1	77.00	77.00	0	2,647	0.00%
2023/07/21	1.4	79.41	1	78.60	78.60	0.4	2,668	0.01%
2023/07/18	17.2	78.44	17	79.01	78.00	0.2	2,749	0.01%
2023/07/17	7	80.40	8	80.03	80.30	-1	2,781	-0.04%
2023/07/14	4	80.30	5	78.90	80.30	-1	2,815	-0.04%
2023/07/13	7	78.56	5	78.82	78.50	2	2,858	0.07%
2023/07/12	3	78.50	1	79.30	78.40	2	2,936	0.07%
2023/07/11	6.1	82.30	6	81.92	81.30	0.1	2,978	0.00%
2023/07/10	13	89.65	11	89.36	90.30	2	2,984	0.07%
2023/07/07	9	90.20	5	90.64	89.90	4	3,033	0.13%
2023/07/06	10	91.84	10.1	93.28	91.60	-0.1	3,101	0.00%
2023/07/05	5	93.36	3	94.73	93.20	2	3,116	0.06%
2023/07/04	55	94.78	56	95.45	94.80	-1	3,142	-0.03%
2023/07/03	13	92.89	13	92.31	92.90	0	3,173	0.00%
2023/06/30	32	92.59	33.1	93.35	92.40	-1.1	3,197	-0.03%
2023/06/29	31.2	91.82	41	91.85	91.80	-9.8	3,324	-0.29%
2023/06/28	82	91.48	76	90.81	91.80	6	3,426	0.18%
2023/06/27	9	88.77	8.1	88.82	89.30	0.9	3,426	0.03%
2023/06/26	1.2	85.22	0	0.00	85.00	1.2	3,458	0.03%
2023/06/21	1.1	86.40	1	86.90	86.50	0.1	3,473	0.00%
2023/06/20	1	87.30	1	86.70	86.50	0	3,479	0.00%
2023/06/19	6	86.17	6	86.47	86.20	0	3,503	0.00%
2023/06/16	3	85.97	13.5	86.71	86.60	-10.5	3,523	-0.30%
2023/06/15	2	85.10	3	85.53	85.70	-1	3,528	-0.03%
2023/06/14	14	85.21	17	85.55	85.20	-3	3,557	-0.08%
2023/06/13	4.5	84.29	3	84.43	84.30	1.5	3,625	0.04%
2023/06/12	21.1	85.32	18	85.14	84.00	3.1	3,707	0.08%
2023/06/09	7	92.53	11	92.27	92.80	-4	3,877	-0.10%
2023/06/08	31	88.10	24	88.66	87.70	7	3,955	0.18%
2023/06/07	9	89.93	8	89.83	89.50	1	3,957	0.03%
2023/06/06	13	90.26	12	89.88	90.40	1	3,975	0.03%
2023/06/05	5	88.62	5	89.36	89.40	0	4,084	0.00%
2023/06/02	26.3	88.02	24	88.28	87.60	2.3	4,115	0.06%
2023/06/01	10.1	89.22	10	89.13	89.10	0.1	4,153	0.00%
2023/05/31	23	88.99	23	88.69	88.80	0	4,226	0.00%
2023/05/30	31.3	89.82	29	89.68	89.00	2.3	4,266	0.05%
2023/05/29	13	91.81	13	91.80	91.80	0	4,227	0.00%
2023/05/26	27	91.51	22	91.44	90.70	5	4,223	0.12%
2023/05/25	28	93.15	23	93.00	92.80	5	4,228	0.12%
2023/05/24	23	94.07	16	93.75	94.30	7	4,240	0.17%
2023/05/23	9	94.99	8	94.68	95.00	1	4,221	0.02%
2023/05/22	4	94.33	3	94.47	95.40	1	4,218	0.02%
2023/05/19	61	94.16	71	94.71	92.50	-10	4,184	-0.24%
2023/05/18	50	98.00	45	98.24	97.80	5	4,115	0.12%
2023/05/17	50	98.71	49	98.95	98.50	1	4,100	0.02%
2023/05/16	35	96.01	37	95.25	96.60	-2	4,034	-0.05%
2023/05/15	45	92.71	45	92.32	93.00	0	4,009	0.00%
2023/05/12	103.5	95.12	96	97.49	93.80	7.5	4,028	0.19%	大買/
2023/05/11	103.5	95.12	96	97.49	94.90	7.5	3,951	0.19%	大買/
2023/05/10	32	100.74	34	98.88	102.50	-2	3,756	-0.05%
2023/05/09	21	93.75	21	94.04	93.20	0	3,639	0.00%
2023/05/08	57	95.91	62	96.84	95.90	-5	3,622	-0.14%
2023/05/05	33	98.65	34	98.85	98.60	-1	3,581	-0.03%
2023/05/04	33	98.29	25	97.07	98.10	8	3,529	0.23%
2023/05/03	8	95.36	8	95.11	95.70	0	3,447	0.00%
2023/05/02	28	95.87	25	96.11	95.70	3	3,432	0.09%
2023/04/28	42	94.83	44	93.22	95.60	-2	3,399	-0.06%
2023/04/27	65	91.89	60	91.31	91.80	5	3,319	0.15%
2023/04/26	6	89.73	6	88.38	89.90	0	3,270	0.00%
2023/04/25	15	88.47	14	89.34	88.40	1	3,244	0.03%
2023/04/24	16	89.21	16	89.02	89.20	0	3,228	0.00%
2023/04/21	40	87.43	39	88.96	87.40	1	3,228	0.03%
2023/04/20	29	90.62	29	91.98	90.20	0	3,164	0.00%
2023/04/19	32	93.70	33	94.18	93.90	-1	3,124	-0.03%
2023/04/18	20	94.19	20	92.88	94.40	0	3,086	0.00%
2023/04/17	74	93.10	77	93.61	93.10	-3	3,038	-0.10%
2023/04/14	74	91.39	71	90.56	91.50	3	2,955	0.10%
2023/04/13	32	88.60	36	86.56	88.00	-4	2,870	-0.14%
2023/04/12	47	83.96	46	83.87	84.00	1	2,795	0.04%
2023/04/11	9	79.89	9	81.11	81.80	0	2,768	0.00%
2023/04/10	27	82.36	32	82.00	82.70	-5	2,797	-0.18%
2023/04/07	21	82.15	28	81.94	82.60	-7	2,905	-0.24%
2023/04/06	69	81.73	60	81.10	81.40	9	3,029	0.30%
2023/03/31	2	79.60	8	78.60	78.70	-6	2,966	-0.20%
2023/03/30	13	81.35	33	78.67	79.00	-20	2,938	-0.68%
2023/03/29	47	80.76	22	81.49	82.00	25	2,798	0.89%
2023/03/28	5	77.92	17	76.68	76.00	-12	2,695	-0.45%
2023/03/27	23	77.97	4	77.68	78.00	19	2,699	0.70%
2023/03/24	1	73.40	2	72.65	73.40	-1	2,715	-0.04%
2023/03/23	0	0.00	1	72.50	71.90	-1	2,720	-0.04%
2023/03/22	24	72.41	30	71.93	72.50	-6	2,770	-0.22%
2023/03/21	7	72.39	5	71.82	72.10	2	2,918	0.07%
2023/03/20	5	71.28	9	71.06	71.20	-4	2,996	-0.13%
2023/03/17	31	71.15	27	70.43	71.30	4	2,982	0.13%
2023/03/16	96	71.23	93	71.32	71.20	3	2,943	0.10%
2023/03/15	47	72.59	63	71.17	72.90	-16	2,856	-0.56%
2023/03/14	207	70.91	191	73.70	70.50	16	2,755	0.58%	大買/大賣/
2023/03/13	49	71.30	65	68.68	71.40	-16	2,502	-0.64%
2023/03/10	14	65.74	12	66.15	65.80	2	2,381	0.08%
2023/03/09	4	67.10	1	66.81	67.10	3	2,359	0.13%
2023/03/08	17	69.05	4	71.80	67.90	13	2,326	0.56%
2023/03/07	13	75.19	9	75.92	75.10	4	2,199	0.18%
2023/03/06	38	75.06	37	74.05	75.10	1	2,149	0.05%
2023/03/03	87	72.88	86	73.14	73.00	1	2,080	0.05%
2023/03/02	4	71.58	9	71.94	72.10	-5	1,991	-0.25%
2023/03/01	4	67.60	4	67.20	67.50	0	1,913	0.00%
2023/02/24	7	67.89	7	69.03	67.80	0	1,905	0.00%
2023/02/23	9	69.09	5	68.14	69.00	4	1,889	0.21%
2023/02/21	1	66.90	1	66.70	66.90	0	1,834	0.00%
2023/02/20	0	0.00	2	67.40	67.00	-2	1,832	-0.11%
2023/02/17	0	0.00	1	66.60	66.80	-1	1,814	-0.06%
2023/02/16	5	66.66	3	66.83	67.00	2	1,810	0.11%
2023/02/15	8	66.81	8	66.70	66.40	0	1,805	0.00%
2023/02/14	1	65.70	1	66.40	65.70	0	1,785	0.00%
2023/02/13	18	66.11	18	66.84	66.20	0	1,783	0.00%
2023/02/10	5	65.80	5	66.70	65.50	0	1,746	0.00%
2023/02/06	4	63.80	4	63.78	63.80	0	1,666	0.00%
2023/01/13	0	0.00	1	60.30	60.20	-1	1,626	-0.06%
2023/01/11	0	0.00	11	60.63	60.40	-11	1,614	-0.68%
2023/01/09	1	62.70	0	0.00	62.70	1	1,581	0.06%
2023/01/06	1	62.80	0	0.00	62.70	1	1,564	0.06%
2023/01/04	12	63.82	12	64.26	63.60	0	1,543	0.00%
2023/01/03	8	64.06	7	64.96	64.10	1	1,528	0.07%
2022/12/30	11	65.48	11	64.55	65.60	0	1,511	0.00%
2022/12/29	1	65.50	6	65.00	65.40	-5	1,495	-0.33%
2022/12/28	95	65.25	92	67.61	65.30	3	1,457	0.21%
2022/12/27	103	68.39	107	68.12	68.90	-4	1,346	-0.30%	大買/大賣/
2022/12/26	62	68.11	40.1	67.91	69.80	21.9	1,200	1.82%
2022/12/23	14	63.61	16	63.24	63.50	-2	1,015	-0.20%
2022/12/22	9	62.57	13	61.71	62.80	-4	993	-0.40%
2022/12/21	4	61.48	3	61.97	61.30	1	977	0.10%
2022/12/20	26	61.36	28	62.21	60.80	-2	962	-0.21%
2022/12/19	79	63.70	66	65.33	62.60	13	928	1.40%
2022/12/16	33	65.00	22	63.58	64.00	11	849	1.29%
2022/12/15	13	61.02	13	62.14	61.10	0	749	0.00%
2022/12/14	42	62.31	41	62.80	62.50	1	726	0.14%
2022/12/13	154.1	65.13	155	65.12	65.10	-0.9	661	-0.14%	大買/大賣/
2022/12/12	8	64.31	13	64.34	64.40	-5	485	-1.03%
2022/12/06	0	0.00	0	59.10	58.90	0	389	0.00%
2022/11/30	1	59.00	0	0.00	59.00	1	402	0.25%
2022/11/17	1	57.70	0	0.00	58.00	1	573	0.17%
2022/11/14	0	0.00	1	56.40	56.50	-1	611	-0.16%
2022/11/11	1	55.80	0	0.00	55.40	1	633	0.16%
2022/10/25	0	50.90	0	0.00	50.90	0	713	0.00%
2022/09/28	0	0.00	1	52.50	52.40	-1	822	-0.12%
2022/09/19	3	55.50	0	0.00	55.40	3	814	0.37%
2022/09/16	0	0.00	2	56.55	56.40	-2	810	-0.25%
2022/09/15	1	57.70	0	0.00	57.40	1	809	0.12%
2022/09/13	1	58.70	1	59.40	58.40	0	812	0.00%
2022/09/12	1	59.00	0	0.00	59.20	1	817	0.12%
2022/09/06	0	0.00	10	58.20	58.10	-10	812	-1.23%
2022/09/01	2	60.30	3	61.40	60.30	-1	822	-0.12%
2022/08/31	13	62.40	2	62.40	61.50	11	807	1.36%
2022/08/30	1	61.30	0	0.00	61.00	1	770	0.13%
2022/08/26	7	60.84	8	61.64	60.80	-1	750	-0.13%
2022/08/25	15	62.15	13	61.81	62.30	2	736	0.27%
2022/08/23	6	59.05	6	59.35	59.40	0	672	0.00%
2022/08/19	0	0.00	1	60.20	60.50	-1	638	-0.16%
2022/08/18	10	60.82	10	60.99	60.70	0	630	0.00%
2022/08/17	3	59.17	4	59.25	60.20	-1	616	-0.16%
2022/08/16	1	57.90	3	57.70	57.90	-2	615	-0.32%
2022/08/11	17	56.00	19	56.04	56.10	-2	631	-0.32%
2022/08/10	2	58.55	0	0.00	58.20	2	641	0.31%
2022/08/09	1	56.80	0	0.00	56.90	1	632	0.16%
2022/08/02	0	0.00	0.1	58.30	57.60	-0.1	842	-0.01%
2022/08/01	0	0.00	4	59.55	59.20	-4	853	-0.47%
2022/07/29	1	60.30	1	59.80	60.00	0	867	0.00%
2022/07/28	9	60.09	8	60.25	59.80	1	872	0.11%
2022/07/27	77.1	60.67	73	61.12	61.20	4.1	877	0.47%
2022/07/26	4	58.40	5	58.74	59.80	-1	811	-0.12%
2022/07/22	1	56.20	0	0.00	55.90	1	823	0.12%
2022/07/18	0	0.00	1	54.80	55.00	-1	1,031	-0.10%
2022/07/12	0	0.00	2	53.10	53.40	-2	1,636	-0.12%
2022/07/11	12	56.18	10	55.90	55.40	2	1,836	0.11%
2022/07/07	1	52.40	0	0.00	53.10	1	1,938	0.05%
2022/06/21	3	54.90	3	55.00	54.90	0	2,138	0.00%
2022/06/20	0	53.40	1	53.20	52.40	-1	2,135	-0.05%
2022/06/15	1	56.20	0	0.00	55.90	1	2,126	0.05%
2022/06/13	2	57.80	0	0.00	56.40	2	2,116	0.09%
2022/05/25	1	60.30	1	60.30	60.30	0	2,095	0.00%
2022/05/24	10	59.27	10	60.64	59.30	0	2,094	0.00%
2022/05/23	1	60.20	1	59.40	60.10	0	2,074	0.00%
2022/05/20	3	59.20	3	59.90	59.20	0	2,064	0.00%
2022/05/19	37	59.69	38	58.90	59.80	-1	2,056	-0.05%
2022/05/17	2	57.90	2	57.50	57.90	0	2,014	0.00%
2022/05/16	0	0.00	6	57.88	57.80	-6	2,008	-0.30%
2022/05/13	9	57.77	19	58.02	58.60	-10	1,995	-0.50%
2022/05/12	156	57.52	143	59.75	56.70	13	1,978	0.66%	大買/大賣/
2022/05/09	1	54.30	1	55.40	54.30	0	1,793	0.00%
2022/05/06	1	56.20	1	56.60	56.20	0	1,777	0.00%
2022/05/05	9	58.13	11	57.92	58.00	-2	1,760	-0.11%
2022/05/04	1	58.40	1	58.20	58.40	0	1,748	0.00%
2022/05/03	1	59.40	1	60.60	59.40	0	1,735	0.00%
2022/04/29	13	60.68	13	59.63	60.60	0	1,726	0.00%
2022/04/28	4	60.20	4	62.03	60.20	0	1,712	0.00%
2022/04/27	2	60.55	4	60.83	62.40	-2	1,687	-0.12%
2022/04/26	4	61.98	2	61.30	61.70	2	1,662	0.12%
2022/04/25	3	66.53	8	66.33	62.50	-5	1,626	-0.31%
2022/04/22	54	67.13	53	68.59	66.90	1	1,548	0.06%
2022/04/21	36	69.00	29	67.03	67.60	7	1,470	0.47%
2022/04/20	32	66.72	32	66.51	66.70	0	1,327	0.00%
2022/04/19	74	65.75	81.1	64.64	66.20	-7.1	1,254	-0.56%
2022/04/18	103	69.46	97.2	67.30	67.20	5.8	1,170	0.50%	大買/
2022/04/15	90	67.27	97	65.23	64.60	-7	892	-0.78%
2022/04/14	41	63.70	30	61.94	64.00	11	705	1.56%
2022/04/13	8	59.64	7	58.91	59.70	1	614	0.16%
2022/04/12	33	58.63	32	59.44	58.70	1	595	0.17%
2022/04/11	4.1	60.29	5	60.88	61.70	-1	548	-0.17%
2022/04/08	2	56.30	2	56.00	56.10	0	457	0.00%
2022/04/06	0	54.00	1	54.40	54.30	-1	442	-0.22%
2022/04/01	2	53.10	2	53.30	53.50	0	441	0.00%
2022/03/28	2	54.50	1	55.50	54.10	1	438	0.23%
2022/03/25	2	54.00	2	53.90	54.30	0	428	0.00%
2022/03/24	2	57.55	1	58.90	57.50	1	403	0.25%
2022/03/15	0	52.85	0	0.00	52.00	0	383	0.00%
2022/03/14	0	0.00	1	52.80	53.00	-1	400	-0.25%
2022/03/11	0	53.23	0	0.00	52.10	0	404	0.01%
2022/03/10	1	52.30	0	0.00	52.80	1	413	0.24%
2022/03/09	0	0.00	1	53.70	53.30	-1	425	-0.23%
2022/03/08	0	52.00	0	0.00	51.00	0	428	0.01%
2022/03/07	0	53.50	5	53.80	53.30	-5	422	-1.18%
2022/03/03	0	59.90	0	0.00	56.70	0	440	0.00%
2022/03/02	0	58.29	0	0.00	57.30	0	458	0.01%
2022/02/23	1	58.70	0	0.00	59.00	1	462	0.22%
2022/02/21	1	59.90	0	0.00	60.00	1	466	0.21%
2022/02/18	0	0.00	16	59.80	59.90	-16	471	-3.40%
2022/02/17	0	0.00	2	60.70	60.30	-2	470	-0.43%
2022/02/10	0	0.00	2	62.20	62.30	-2	581	-0.34%
2022/02/07	0	0.00	1	61.60	62.60	-1	592	-0.17%
2022/01/26	1	60.70	0	0.00	60.90	1	609	0.16%
2022/01/25	2	61.20	0	0.00	60.90	2	614	0.33%
2022/01/11	1	65.90	1	67.00	65.70	0	688	0.00%
2022/01/10	13	65.78	14	66.81	65.50	-1	685	-0.15%
2022/01/07	1	66.10	0	0.00	66.10	1	686	0.15%
2021/12/30	0	0.00	1	65.10	64.90	-1	821	-0.12%
2021/12/29	1	64.40	0	0.00	64.50	1	834	0.12%
2021/12/16	0	0.00	1	66.00	65.80	-1	994	-0.10%
2021/12/15	0	65.50	0	0.00	66.40	0	1,004	0.00%
2021/12/07	0	0.00	3	66.00	65.90	-3	1,198	-0.25%
2021/12/06	7	66.64	7	66.80	66.70	0	1,255	0.00%
2021/11/30	4	63.80	5	62.92	63.80	-1	1,548	-0.06%
2021/11/29	30	65.10	33	64.76	63.40	-3	1,626	-0.18%
2021/11/26	28	64.91	2	64.80	63.80	26	1,799	1.44%
2021/11/25	1	63.10	0	0.00	63.20	1	1,851	0.05%
2021/11/24	0	0.00	1	63.80	64.10	-1	1,892	-0.05%
2021/11/17	0	61.90	0	0.00	62.00	0	2,019	0.00%
2021/11/12	3	61.70	3	60.37	61.70	0	2,104	0.00%
2021/11/11	16	59.94	16	58.93	60.00	0	2,125	0.00%
2021/11/09	1.1	60.86	1	61.40	61.40	0.1	2,150	0.00%
2021/11/05	1	65.40	0	0.00	65.40	1	2,180	0.05%
2021/11/04	8	66.10	8	66.63	66.10	0	2,182	0.00%
2021/11/03	0	0.00	1	66.30	66.80	-1	2,174	-0.05%
2021/10/25	1	65.10	1	64.60	64.80	0	2,124	0.00%
2021/10/21	1	65.60	0	0.00	65.60	1	2,121	0.05%
2021/10/19	1	66.70	1	67.30	66.80	0	2,103	0.00%
2021/10/15	1	67.50	1	67.60	67.50	0	2,110	0.00%
2021/10/14	2	67.30	3	67.40	67.30	-1	2,126	-0.05%
2021/10/13	1	66.40	0	0.00	66.90	1	2,119	0.05%
2021/10/12	0	0.00	0.1	73.81	70.40	-0.1	2,076	-0.01%
2021/10/08	2.1	78.20	2	79.60	78.20	0.1	2,024	0.01%
2021/10/05	0	0.00	3.1	77.58	77.80	-3.1	2,020	-0.15%
2021/10/04	5	77.42	14	76.77	78.00	-9	2,013	-0.45%
2021/10/01	2	77.60	0	0.00	79.00	2	2,000	0.10%
2021/09/29	0	0.00	2.1	79.15	79.00	-2.1	1,983	-0.11%
2021/09/28	1	81.10	5	81.04	81.10	-4	1,963	-0.20%
2021/09/27	14	81.55	17	81.73	81.50	-3	1,967	-0.15%
2021/09/24	4.2	82.24	4	81.65	82.00	0.2	1,966	0.01%
2021/09/23	4	79.50	4	80.93	79.50	0	1,953	0.00%
2021/09/22	1	78.60	0	0.00	79.30	1	1,960	0.05%
2021/09/17	2	79.60	2	79.10	79.60	0	1,990	0.00%
2021/09/16	6	79.75	3	80.13	79.10	3	1,991	0.15%
2021/09/15	13	79.75	15	79.52	80.00	-2	1,981	-0.10%
2021/09/14	37	81.71	30	82.31	81.20	7	1,966	0.36%
2021/09/13	27	82.43	25	81.58	82.70	2	1,960	0.10%
2021/09/10	42	80.35	42	81.52	80.50	0	1,919	0.00%
2021/09/09	2	78.70	3	78.87	79.00	-1	1,848	-0.05%
2021/09/08	19	75.81	24	78.54	75.80	-5	1,792	-0.28%
2021/09/07	30	80.08	29	77.34	80.70	1	1,751	0.06%
2021/09/06	47	78.16	43	83.04	77.00	4	1,707	0.23%
2021/09/03	34	80.33	31	81.52	80.10	3	1,585	0.19%
2021/09/02	30	79.91	29	82.24	80.00	1	1,551	0.06%
2021/09/01	81	80.37	79	78.88	81.20	2	1,486	0.13%
2021/08/31	0	0.00	1	79.30	79.30	-1	1,301	-0.08%
2021/08/30	37	71.74	38	71.64	72.10	-1	1,259	-0.08%
2021/08/27	8	71.95	17	69.46	71.80	-9	1,243	-0.72%
2021/08/26	0	0.00	12	70.17	70.10	-12	1,204	-1.00%
2021/08/25	2	67.50	0	0.00	67.60	2	1,172	0.17%
2021/08/23	10	68.49	10	68.66	67.80	0	1,214	0.00%
2021/08/20	1	68.60	0	0.00	68.00	1	1,219	0.08%
2021/08/19	17	68.18	25	69.34	66.10	-8	1,229	-0.65%
2021/08/18	24	69.51	6	68.27	70.80	18	1,215	1.48%
2021/08/16	50	67.33	56	67.98	66.80	-6	1,197	-0.50%
2021/08/13	10	67.66	10	67.06	67.80	0	1,175	0.00%
2021/08/12	5	66.52	7.5	65.89	67.90	-2.5	1,217	-0.21%
2021/08/11	5	64.46	1.2	64.53	64.20	3.8	1,233	0.31%
2021/08/10	0	0.00	5	63.40	62.40	-5	1,330	-0.38%
2021/08/09	5	64.00	0	0.00	64.10	5	1,470	0.34%
2021/08/04	6	63.38	6	63.17	63.50	0	1,775	0.00%
2021/07/28	0	0.00	6	60.75	60.50	-6	1,931	-0.31%
2021/07/26	6	61.68	0	0.00	61.80	6	2,342	0.26%
2021/07/21	0.2	62.80	0	0.00	63.00	0.2	2,463	0.01%
2021/07/20	1	63.60	1	65.00	62.80	0	2,485	0.00%
2021/07/16	0	0.00	1	63.70	63.30	-1	2,487	-0.04%
2021/07/13	1	63.70	4	63.70	64.00	-3	2,552	-0.12%
2021/07/12	4	64.90	7	65.11	65.00	-3	2,545	-0.12%
2021/07/09	0	0.00	6	62.90	62.90	-6	2,536	-0.24%
2021/07/08	1	63.20	0	62.60	63.50	1	2,549	0.04%
2021/07/07	1	63.60	5	63.42	63.70	-4	2,568	-0.16%
2021/07/06	1	63.80	0	0.00	63.70	1	2,607	0.04%
2021/07/05	15	64.44	0	0.00	64.20	15	2,645	0.57%
2021/07/02	0	0.00	0	67.00	65.20	0	2,655	0.00%
2021/07/01	1	65.50	1	67.90	65.50	0	2,668	0.00%
2021/06/30	5	67.10	5	67.40	67.10	0	2,652	0.00%
2021/06/29	17	68.29	17	67.45	67.90	0	2,639	0.00%
2021/06/28	0	0.00	2	67.40	68.00	-2	2,616	-0.08%
2021/06/25	0	65.60	1	66.20	65.30	-1	2,575	-0.04%
2021/06/24	1	65.00	0	0.00	65.40	1	2,572	0.04%
2021/06/22	24	65.06	27	64.57	65.10	-3	2,609	-0.11%
2021/06/21	1	62.82	1	63.30	62.50	0	2,582	0.00%
2021/06/18	0	0.00	2	65.00	64.70	-2	2,568	-0.08%
2021/06/16	8	64.44	7	65.74	64.30	1	2,593	0.04%
2021/06/15	9.5	64.31	10	63.72	65.60	-0.5	2,584	-0.02%
2021/06/11	9	64.42	9	65.91	64.30	0	2,556	0.00%
2021/06/10	0	0.00	3	65.27	65.50	-3	2,535	-0.12%
2021/06/09	3	64.30	3	65.17	64.30	0	2,518	0.00%
2021/06/08	1	65.10	1	64.90	65.10	0	2,503	0.00%
2021/06/07	4	65.48	5	65.58	64.20	-1	2,496	-0.04%
2021/06/04	28	64.33	26	65.60	64.10	2	2,470	0.08%
2021/06/03	2	65.50	4	64.83	65.50	-2	2,445	-0.08%
2021/06/02	14	64.58	22	65.02	64.40	-8	2,443	-0.33%
2021/06/01	0	0.00	2	64.00	64.30	-2	2,436	-0.08%
2021/05/31	42	63.14	43	62.64	62.90	-1	2,422	-0.04%
2021/05/28	3	64.13	3	63.83	64.00	0	2,385	0.00%
2021/05/27	5	64.18	5	63.96	64.10	0	2,377	0.00%
2021/05/26	4	63.58	4	64.13	63.20	0	2,367	0.00%
2021/05/25	6	63.62	8	63.66	62.90	-2	2,374	-0.08%
2021/05/24	13	64.83	14	64.93	64.00	-1	2,372	-0.04%
2021/05/21	11	63.93	11	62.95	63.10	0	2,349	0.00%
2021/05/20	57	63.62	58	64.89	62.90	-1	2,371	-0.04%
2021/05/19	29	64.47	54	63.68	62.80	-25	2,332	-1.07%
2021/05/18	107	63.77	90	63.29	63.90	17	2,271	0.75%	大買/
2021/05/17	6	63.85	4	64.33	65.30	2	2,144	0.09%
2021/05/14	3	59.67	2	60.95	59.40	1	2,003	0.05%
2021/05/13	75	62.79	74	62.60	58.20	1	1,967	0.05%
2021/05/12	9	61.54	5	62.32	61.70	4	1,831	0.22%
2021/05/11	8	60.41	8	62.64	59.00	0	1,706	0.00%
2021/05/10	0	0.00	1	64.00	65.50	-1	1,666	-0.06%
2021/05/07	1	63.80	2	63.95	63.80	-1	1,660	-0.06%
2021/05/06	14	63.84	36	64.05	64.00	-22	1,646	-1.34%
2021/05/05	43.1	66.61	38	66.70	65.80	5	1,601	0.31%
2021/05/04	265	70.04	294	69.72	67.20	-29	1,561	-1.86%	大買/大賣/
2021/05/03	102	67.66	70	66.90	67.80	32	1,278	2.50%	大買/
2021/04/29	9	64.71	11	64.69	64.90	-2	1,187	-0.17%
2021/04/28	16	65.77	9	66.58	65.20	7	1,187	0.59%
2021/04/27	50	67.12	54	66.49	67.30	-4	1,187	-0.34%
2021/04/23	0	0.00	3	62.67	63.00	-3	1,089	-0.28%
2021/04/22	16	63.51	13	62.92	62.30	3	1,094	0.27%
2021/04/21	2	62.80	0	0.00	62.60	2	1,075	0.19%
2021/04/20	5	63.26	6	63.80	63.20	-1	1,089	-0.09%
2021/04/19	10	63.31	9	63.72	63.30	1	1,092	0.09%
2021/04/14	7	59.86	7	59.60	59.90	0	1,048	0.00%
2021/04/13	9	61.21	9	62.64	60.70	0	1,040	0.00%
2021/04/12	23	62.07	23	61.04	61.90	0	1,019	0.00%
2021/04/09	8	61.94	8	61.10	62.00	0	981	0.00%
2021/04/08	8	60.63	10	60.00	60.40	-2	942	-0.21%
2021/04/07	2	59.70	0	0.00	60.00	2	929	0.22%
2021/03/31	0	0.00	2	57.90	58.40	-2	915	-0.22%
2021/03/29	0	0.00	0	59.00	58.80	0	944	0.00%
2021/03/25	0	60.00	2	60.45	59.20	-2	1,008	-0.20%
2021/03/24	0	0.00	1	59.60	58.60	-1	990	-0.10%
2021/03/22	3	58.03	0	0.00	57.70	3	981	0.31%
2021/03/19	0	0.00	3	59.80	59.00	-3	979	-0.31%
2021/03/16	8	57.00	1	56.90	56.80	7	968	0.72%
2021/03/12	0	57.40	0	0.00	57.40	0	1,012	0.00%
2021/03/11	1	57.10	0	0.00	57.40	1	1,029	0.10%
2021/03/08	1	57.60	0	0.00	58.20	1	1,053	0.09%
2021/03/05	5	57.06	5	57.42	57.30	0	1,047	0.00%
2021/03/02	1	60.80	1.1	60.27	59.50	-0.1	1,074	-0.01%
2021/02/26	0	0.00	1	59.90	60.10	-1	1,089	-0.09%
2021/02/25	3.1	60.46	1	59.60	59.90	2.1	1,099	0.19%
2021/02/22	2	60.00	2	59.60	59.40	0	1,110	0.00%
2021/02/19	1	56.70	0	0.00	56.70	1	1,088	0.09%
2021/02/18	1	55.30	0	0.00	55.20	1	1,091	0.09%
2021/02/03	0	0.00	2	54.10	54.50	-2	1,287	-0.16%
2021/02/01	0	0.00	9	53.00	53.50	-9	1,571	-0.57%
2021/01/22	1	53.30	0	0.00	53.20	1	1,846	0.05%
2021/01/21	2	55.70	0	0.00	54.70	2	1,849	0.11%
2021/01/20	0	0.00	1	57.10	56.90	-1	1,851	-0.05%
2021/01/19	1	56.20	2	54.35	55.90	-1	1,841	-0.05%
2021/01/18	0	0.00	2	55.90	54.60	-2	1,861	-0.11%
2021/01/15	1	55.00	2	54.60	54.00	-1	1,892	-0.05%
2021/01/13	10	56.77	0	0.00	56.00	10	1,920	0.52%
2021/01/12	4	58.15	17	58.61	58.40	-13	1,928	-0.67%
2021/01/11	1	58.60	1	58.40	57.60	0	1,955	0.00%
2021/01/08	0	0.00	1	59.10	59.10	-1	1,992	-0.05%
2021/01/07	1	59.90	0	0.00	59.90	1	2,010	0.05%
2021/01/04	3	61.00	0	0.00	61.00	3	2,085	0.14%
2020/12/31	1	61.50	0	0.00	61.50	1	2,131	0.05%
2020/12/29	1	61.50	0	0.00	61.50	1	2,235	0.04%
2020/12/25	0	0.00	1	62.40	62.70	-1	2,477	-0.04%
2020/12/24	0	0.00	1	63.50	62.20	-1	2,554	-0.04%
2020/12/23	0	0.00	3	63.40	62.50	-3	2,830	-0.11%
2020/12/22	6	64.28	3	64.17	64.00	3	3,425	0.09%
2020/12/21	4	62.98	3	63.80	62.80	1	3,708	0.03%
2020/12/18	1	62.30	3	61.97	61.50	-2	3,743	-0.05%
2020/12/17	1	60.00	3	60.30	60.00	-2	3,811	-0.05%
2020/12/15	1	59.80	0	0.00	59.70	1	4,151	0.02%
2020/12/14	1	61.30	0	0.00	60.80	1	4,224	0.02%
2020/12/11	5	60.82	0	0.00	60.80	5	4,284	0.12%
2020/12/10	0	0.00	2	62.35	62.40	-2	4,324	-0.05%
2020/12/09	10	63.40	0	0.00	62.30	10	4,374	0.23%
2020/12/08	1	62.50	1	62.20	62.90	0	4,447	0.00%
2020/12/07	2	60.85	3	60.80	61.20	-1	4,523	-0.02%
2020/12/04	1	62.20	1	62.60	62.20	0	4,927	0.00%
2020/12/01	0	0.00	1	63.60	63.40	-1	5,454	-0.02%
2020/11/30	0	63.30	0	0.00	63.10	0	5,452	0.00%
2020/11/27	3	63.00	3	63.27	63.50	0	5,441	0.00%
2020/11/26	5	63.38	3	63.10	63.20	2	5,435	0.04%
2020/11/25	4	63.13	1	63.20	63.20	3	5,426	0.06%
2020/11/24	0	0.00	1	62.00	62.20	-1	5,427	-0.02%
2020/11/23	0	0.00	4	63.03	63.30	-4	5,417	-0.07%
2020/11/20	7	64.11	0	0.00	64.00	7	5,429	0.13%
2020/11/19	3	64.00	1	63.60	64.40	2	5,411	0.04%
2020/11/18	1	64.10	4	63.33	63.40	-3	5,382	-0.06%
2020/11/17	4	63.35	0	0.00	63.30	4	5,381	0.07%
2020/11/16	19	64.06	20	64.23	64.10	-1	5,397	-0.02%
2020/11/13	5	64.48	2	64.60	64.90	3	5,402	0.06%
2020/11/12	1	66.50	1	66.20	64.40	0	5,417	0.00%
2020/11/11	3	66.30	3	66.57	67.00	0	5,498	0.00%
2020/11/10	51	69.34	67	68.02	65.10	-16	5,454	-0.29%
2020/11/09	13	72.34	34	72.95	72.00	-21	5,309	-0.40%
2020/11/06	20	69.78	11	69.72	70.50	9	5,189	0.17%
2020/11/05	23	68.18	16	67.23	70.40	7	5,116	0.14%
2020/11/03	15	63.57	0	0.00	63.80	15	5,031	0.30%
2020/11/02	1	63.60	1	61.90	63.60	0	5,040	0.00%
2020/10/29	1	62.10	0	0.00	62.40	1	5,047	0.02%
2020/10/28	1	62.20	0	0.00	61.90	1	5,087	0.02%
2020/10/27	1	62.50	2	62.65	62.80	-1	5,092	-0.02%
2020/10/26	4	63.08	1	62.10	62.20	3	5,101	0.06%
2020/10/23	13	62.43	10	62.71	63.20	3	5,142	0.06%
2020/10/21	1	62.20	5	60.60	61.20	-4	5,169	-0.08%
2020/10/20	1	61.90	2	61.65	61.60	-1	5,166	-0.02%
2020/10/19	3	61.87	9	61.90	62.50	-6	5,153	-0.12%
2020/10/16	5	63.62	0	0.00	62.80	5	5,130	0.10%
2020/10/15	3	65.70	0	0.00	65.10	3	5,105	0.06%
2020/10/14	2	67.70	2	67.00	66.70	0	5,119	0.00%
2020/10/13	3	66.50	0	0.00	66.90	3	5,178	0.06%
2020/10/12	3	67.50	7	66.99	67.30	-4	5,186	-0.08%
2020/10/08	2	67.95	1	68.80	68.20	1	5,195	0.02%
2020/10/07	4	70.30	2	70.90	70.00	2	5,188	0.04%
2020/10/06	8	70.51	1	70.70	70.00	7	5,181	0.14%
2020/10/05	17	71.38	18	71.09	70.50	-1	5,175	-0.02%
2020/09/30	4	65.70	6	67.35	67.60	-2	5,077	-0.04%
2020/09/29	3	67.70	5	67.38	66.60	-2	5,077	-0.04%
2020/09/28	30	69.19	23	68.31	67.80	7	5,108	0.14%
2020/09/25	48	74.36	51	73.28	67.80	-3	4,899	-0.06%
2020/09/24	24	71.18	53	71.11	75.30	-29	4,373	-0.66%
2020/09/23	3	68.27	4	68.38	68.50	-1	4,135	-0.02%
2020/09/22	16	66.71	23	68.13	66.90	-7	4,149	-0.17%
2020/09/21	17	68.84	16	68.29	68.80	1	4,218	0.02%
2020/09/18	28	67.60	29	68.36	66.50	-1	4,289	-0.02%
2020/09/17	9	67.00	7	66.69	66.70	2	4,257	0.05%
2020/09/16	16	66.42	10	65.50	66.60	6	4,243	0.14%
2020/09/15	0	0.00	1	65.00	65.50	-1	4,263	-0.02%
2020/09/14	1	65.20	4	63.75	63.60	-3	4,368	-0.07%
2020/09/11	12	66.29	16	65.12	63.70	-4	4,731	-0.08%
2020/09/10	17	66.22	11	65.91	66.00	6	5,103	0.12%
2020/09/09	52	67.25	80	67.78	66.40	-28	5,336	-0.52%
2020/09/08	97	65.05	86	65.39	66.50	11	5,054	0.22%
2020/09/07	0	0.00	8	60.25	60.50	-8	4,659	-0.17%
2020/09/04	6	54.38	7	54.24	55.00	-1	4,718	-0.02%
2020/09/03	6	52.10	6	52.00	52.20	0	4,749	0.00%
2020/09/02	5	52.84	0	0.00	52.80	5	4,837	0.10%
2020/09/01	1	52.90	1	54.30	53.00	0	4,910	0.00%
2020/08/31	0	0.00	2	53.95	53.70	-2	4,964	-0.04%
2020/08/28	2	54.90	15	54.90	54.40	-13	5,006	-0.26%
2020/08/27	1	53.40	2	53.75	53.30	-1	5,081	-0.02%
2020/08/26	0	0.00	4	53.20	54.40	-4	5,222	-0.08%
2020/08/24	0	0.00	17	52.52	52.40	-17	5,447	-0.31%
2020/08/21	3	51.77	29	52.59	52.40	-26	5,596	-0.46%
2020/08/20	20	52.99	4	54.53	51.10	16	5,782	0.28%
2020/08/19	21	54.91	0	0.00	54.50	21	5,977	0.35%
2020/08/18	8	55.75	8	56.35	55.10	0	6,137	0.00%
2020/08/17	17	56.91	3	56.17	56.10	14	6,488	0.22%
2020/08/14	5	54.04	4	54.70	55.50	1	6,455	0.02%
2020/08/13	3	50.63	2	50.70	50.50	1	6,638	0.02%
2020/08/12	0	0.00	2	51.95	51.60	-2	6,976	-0.03%
2020/08/11	1	51.50	1	52.30	52.30	0	7,345	0.00%
2020/08/10	4	52.90	1	55.30	52.80	3	7,626	0.04%
2020/08/07	2	55.55	4	55.23	55.30	-2	8,375	-0.02%
2020/08/06	1	53.50	0	0.00	53.40	1	8,907	0.01%
2020/08/05	0	0.00	1	53.30	53.90	-1	9,403	-0.01%
2020/08/04	3	53.23	10	53.50	53.10	-7	9,750	-0.07%
2020/08/03	11	53.58	8	53.68	54.60	3	9,916	0.03%
2020/07/31	10	51.50	10	51.20	51.90	0	10,124	0.00%
2020/07/29	10	51.10	10	50.00	51.10	0	10,997	0.00%
2020/07/27	2	49.80	0	0.00	49.10	2	11,196	0.02%
2020/07/24	10	51.89	5	51.00	50.70	5	11,218	0.04%
2020/07/23	3	52.90	0	0.00	52.70	3	11,300	0.03%
2020/07/22	1	55.30	2	55.00	54.70	-1	11,393	-0.01%
2020/07/21	1	56.00	4	55.20	54.40	-3	11,515	-0.03%
2020/07/20	3	54.10	2	55.75	54.70	1	11,657	0.01%
2020/07/17	3	52.37	4	54.15	54.70	-1	11,658	-0.01%
2020/07/16	12	57.37	10	57.50	57.10	2	11,677	0.02%
2020/07/15	6	57.60	1	58.00	56.80	5	11,867	0.04%
2020/07/14	3	60.13	0	0.00	58.50	3	11,836	0.03%
2020/07/13	10	60.10	11	60.14	60.50	-1	11,811	-0.01%
2020/07/10	1	59.70	2	59.60	59.60	-1	11,811	-0.01%
2020/07/09	4	61.90	7	61.21	61.70	-3	11,791	-0.03%
2020/07/08	21	61.10	24	61.75	61.10	-3	11,766	-0.03%
2020/07/07	3	60.13	246	59.03	60.00	-243	11,771	-2.06%	大賣/鉅額交易
2020/07/06	0	0.00	55	63.70	62.80	-55	11,720	-0.47%
2020/07/03	3	64.67	4	64.70	63.80	-1	11,665	-0.01%
2020/07/02	1	65.00	3	64.57	64.10	-2	11,586	-0.02%
2020/07/01	27	64.83	45	64.81	64.60	-18	11,526	-0.16%
2020/06/30	44	64.50	30	64.92	64.70	14	11,454	0.12%
2020/06/29	30	64.60	62	64.10	64.00	-32	11,302	-0.28%
2020/06/24	53	62.54	59	62.44	61.70	-6	11,117	-0.05%
2020/06/23	9	62.29	3	61.43	63.00	6	10,970	0.05%
2020/06/22	11	62.87	14	62.30	62.20	-3	10,938	-0.03%
2020/06/19	34	64.12	15	62.89	61.90	19	10,866	0.17%
2020/06/18	62	65.72	75	65.79	65.70	-13	10,728	-0.12%
2020/06/17	460	63.98	130	63.27	64.00	330	10,354	3.19%	大買/大賣/鉅額交易
2020/06/16	34	60.36	33	59.33	59.10	1	9,904	0.01%
2020/06/15	5	56.76	6	56.18	58.50	-1	9,604	-0.01%
2020/06/12	21	53.71	22	53.70	53.20	-1	9,489	-0.01%
2020/06/11	6	53.90	54	54.18	52.40	-48	9,469	-0.51%
2020/06/10	13	56.95	27	56.99	56.40	-14	9,414	-0.15%
2020/06/09	6	56.63	11	56.84	57.40	-5	9,370	-0.05%
2020/06/08	13	55.33	6	55.48	55.30	7	9,393	0.07%
2020/06/05	31	55.38	30	55.00	56.10	1	9,411	0.01%
2020/06/04	16	54.74	11	54.97	55.00	5	9,527	0.05%
2020/06/03	13	55.13	32	55.24	55.00	-19	9,854	-0.19%
2020/06/02	77	55.99	45	56.23	54.80	32	9,892	0.32%
2020/06/01	25	58.55	20	58.55	58.50	5	9,767	0.05%
2020/05/29	49	57.39	53	58.47	57.80	-4	9,708	-0.04%
2020/05/28	47	58.63	56	57.68	57.80	-9	9,568	-0.09%
2020/05/27	89	59.60	72	59.52	58.00	17	9,431	0.18%
2020/05/26	65	65.55	68	64.85	63.70	-3	9,256	-0.03%
2020/05/25	71	65.08	61	65.56	64.70	10	9,045	0.11%
2020/05/22	125	66.13	115	66.83	65.30	10	8,968	0.11%	大買/大賣/
2020/05/21	52	62.12	68	62.26	63.00	-16	8,622	-0.19%
2020/05/20	63	62.90	73	62.89	61.90	-10	8,530	-0.12%
2020/05/19	110	64.75	129	64.37	63.10	-19	8,291	-0.23%	大買/大賣/
2020/05/18	220	67.54	228	66.66	66.20	-8	7,945	-0.10%	大買/大賣/
2020/05/15	181	65.88	143	66.15	64.00	38	7,574	0.50%	大買/大賣/
2020/05/14	338	71.70	335	69.63	66.30	3	7,296	0.04%	大買/大賣/
2020/05/13	142	66.16	169.2	66.34	69.00	-27.2	6,520	-0.42%	大買/大賣/
2020/05/12	35	61.40	47	62.20	62.80	-12	5,937	-0.20%
2020/05/11	30	56.94	31	56.10	58.00	-1	5,425	-0.02%
2020/05/08	24	57.50	10	59.99	55.60	14	5,073	0.28%
2020/05/07	64	62.69	11	61.47	61.70	53	4,883	1.09%
2020/05/06	60.2	65.01	66	65.31	61.00	-5.8	4,632	-0.13%
2020/05/05	54	60.13	36	60.64	61.30	18	4,183	0.43%
2020/05/04	14	55.54	16	55.50	55.80	-2	3,806	-0.05%
2020/04/30	23	50.80	5	50.80	50.80	18	3,720	0.48%
2020/04/29	3	45.77	5	45.40	46.25	-2	3,573	-0.06%
2020/04/28	0	0.00	7	46.56	46.00	-7	3,579	-0.20%
2020/04/27	6	43.69	11	44.25	44.40	-5	3,556	-0.14%
2020/04/24	38	42.02	66	42.43	42.00	-28	3,479	-0.80%
2020/04/23	57	45.98	7	46.64	45.90	50	3,346	1.49%
2020/04/22	1	43.70	2	44.38	44.80	-1	3,181	-0.03%
2020/04/21	16	45.66	27	45.23	44.70	-11	3,139	-0.35%
2020/04/20	18	44.77	8	44.66	44.35	10	3,039	0.33%
2020/04/17	0	0.00	1	45.80	45.80	-1	2,822	-0.04%
2020/04/15	1	36.75	0	0.00	37.90	1	2,774	0.04%
2020/04/14	5	37.02	2	37.05	37.15	3	2,740	0.11%
2020/04/13	2	36.95	2	36.85	36.90	0	2,707	0.00%
2020/04/10	2	36.10	10	36.43	35.60	-8	2,646	-0.30%
2020/04/09	6	34.90	4	35.63	34.90	2	2,576	0.08%
2020/04/08	0	0.00	1	34.15	34.15	-1	2,516	-0.04%
2020/04/07	1	34.15	0	0.00	33.70	1	2,497	0.04%
2020/04/06	2	33.95	2	33.75	33.30	0	2,481	0.00%
2020/03/31	1	31.80	0	0.00	31.85	1	2,440	0.04%
2020/03/27	13	33.40	11	32.12	31.60	2	2,438	0.08%
2020/03/26	0	0.00	2	30.45	31.50	-2	2,392	-0.08%
2020/03/25	2	29.50	0	0.00	29.05	2	2,360	0.08%
2020/03/23	2	28.23	3	28.23	28.85	-1	2,331	-0.04%
2020/03/20	2	27.40	2	27.25	27.25	0	2,284	0.00%
2020/03/19	0	0.00	1	26.25	26.20	-1	2,268	-0.04%
2020/03/18	0	0.00	22	29.65	29.10	-22	2,262	-0.97%
2020/03/17	5	31.22	0	0.00	30.65	5	2,236	0.22%
2020/03/16	1	35.90	3	35.30	34.05	-2	2,200	-0.09%
2020/03/13	2	34.15	24	34.33	34.15	-22	2,154	-1.02%
2020/03/12	13	39.55	3	40.03	37.90	10	2,116	0.47%
2020/03/11	3	43.63	5	43.64	42.10	-2	1,993	-0.10%
2020/03/10	51	43.86	43	44.83	43.55	8	1,900	0.42%
2020/03/09	54	47.49	13	47.98	48.30	41	1,724	2.38%
2020/03/06	7	43.01	17	43.81	44.35	-10	1,344	-0.74%
2020/03/05	2	40.63	4	40.36	40.35	-2	1,208	-0.17%
2020/03/04	5	40.32	5	40.32	40.20	0	1,186	0.00%
2020/03/03	2	39.43	0	0.00	39.05	2	1,149	0.17%
2020/03/02	1	39.50	1	40.10	39.45	0	1,182	0.00%
2020/02/27	2	40.20	1	40.70	40.00	1	1,185	0.08%
2020/02/25	14	41.45	19	40.64	40.10	-5	1,145	-0.44%
2020/02/24	5	39.73	2	39.63	39.05	3	1,043	0.29%
2020/02/21	2	38.30	0	0.00	38.20	2	993	0.20%
2020/02/18	2	38.20	0	0.00	38.00	2	980	0.20%
2020/02/17	0	0.00	7	38.79	38.50	-7	984	-0.71%
2020/02/14	2	37.80	3	37.82	37.80	-1	973	-0.10%
2020/02/11	1	38.25	0	0.00	37.50	1	984	0.10%
2020/02/10	0	0.00	1	38.00	37.85	-1	988	-0.10%
2020/02/07	1	38.10	2	38.60	37.90	-1	989	-0.10%
2020/02/06	4	37.85	2	37.78	38.35	2	995	0.20%
2020/02/05	14	37.51	5	38.58	38.40	9	986	0.91%
2020/02/04	4	36.50	6	36.21	36.75	-2	944	-0.21%
2020/02/03	1	38.00	1	39.00	36.40	0	943	0.00%
2020/01/31	1	37.50	12	38.20	37.45	-11	951	-1.16%
2020/01/30	9	41.33	13	40.91	41.45	-4	926	-0.43%
2020/01/20	6	36.50	5	36.57	37.70	1	869	0.12%
2020/01/17	2	35.90	0	0.00	35.90	2	832	0.24%
2020/01/13	1	35.20	0	0.00	35.00	1	839	0.12%
2020/01/10	2	34.65	0	0.00	34.60	2	840	0.24%
2020/01/09	0	0.00	1	34.60	34.25	-1	852	-0.12%
2020/01/02	1	36.00	0	0.00	35.70	1	876	0.11%
2019/12/27	0	0.00	10	35.32	35.35	-10	873	-1.14%
2019/12/25	13	35.93	3	35.80	35.75	10	881	1.13%
2019/12/24	1	36.15	1	35.90	36.15	0	887	0.00%
2019/12/18	2	35.30	0	0.00	35.00	2	913	0.22%
2019/12/17	0	0.00	1	35.40	35.25	-1	914	-0.11%
2019/12/16	0	0.00	1	35.40	35.40	-1	914	-0.11%
2019/12/13	1	35.75	1	35.85	35.60	0	912	0.00%
2019/12/11	3	35.60	0	0.00	35.50	3	898	0.33%
2019/12/10	3	35.68	1	35.65	35.65	2	901	0.22%
2019/12/06	2	35.15	4	35.25	35.00	-2	999	-0.20%
2019/12/05	1	35.20	1	35.20	35.10	0	1,014	0.00%
2019/12/04	3	35.28	0	0.00	35.10	3	1,028	0.29%
2019/12/03	1	35.45	0	0.00	35.65	1	1,074	0.09%
2019/12/02	3	35.37	0	0.00	35.25	3	1,130	0.27%
2019/11/29	0	0.00	2	36.80	35.95	-2	1,127	-0.18%
2019/11/27	5	37.78	8	37.67	37.15	-3	1,122	-0.27%
2019/11/26	0	0.00	3	36.95	37.00	-3	1,086	-0.28%
2019/11/25	0	0.00	3	36.77	36.15	-3	1,064	-0.28%
2019/11/22	2	36.43	1	36.10	36.15	1	1,070	0.09%
2019/11/21	0	0.00	1	35.50	35.60	-1	1,068	-0.09%
2019/11/20	3	35.12	3	35.37	35.00	0	1,067	0.00%
2019/11/19	2	34.80	1	34.60	34.75	1	1,077	0.09%
2019/11/18	1	34.20	1	34.60	34.20	0	1,124	0.00%
2019/11/14	2	35.18	2	34.50	34.70	0	1,228	0.00%
2019/11/13	4	36.20	4	36.05	35.50	0	1,224	0.00%
2019/11/12	1	35.40	0	0.00	35.40	1	1,229	0.08%
2019/11/11	0	0.00	3	35.65	36.35	-3	1,225	-0.24%
2019/11/08	1	36.20	1	36.80	36.20	0	1,216	0.00%
2019/11/07	2	36.40	0	0.00	36.20	2	1,221	0.16%
2019/11/06	3	36.32	2	36.50	36.80	1	1,219	0.08%
2019/11/05	1	36.50	1	36.75	36.45	0	1,218	0.00%
2019/11/04	9	37.26	0	0.00	37.30	9	1,204	0.75%
2019/11/01	1	37.55	3	37.67	37.50	-2	1,197	-0.17%
2019/10/31	6	37.43	2	36.75	36.85	4	1,175	0.34%
2019/10/30	8	36.90	5	36.55	37.10	3	1,144	0.26%
2019/10/29	6	35.68	7	35.49	35.65	-1	1,094	-0.09%
2019/10/28	2	34.80	2	34.88	34.80	0	1,103	0.00%
2019/10/24	3	34.22	0	0.00	34.35	3	1,134	0.26%
2019/10/23	2	33.58	2	33.85	34.00	0	1,150	0.00%
2019/10/21	1	33.75	1	33.75	33.55	0	1,196	0.00%
2019/10/17	1	34.75	0	0.00	34.75	1	1,238	0.08%
2019/10/16	2	34.05	0	0.00	34.00	2	1,280	0.16%
2019/10/09	1	34.05	1	33.85	33.20	0	1,402	0.00%
2019/10/08	1	33.05	2	33.30	33.25	-1	1,435	-0.07%
2019/10/02	1	32.35	1	32.55	33.00	0	1,923	0.00%
2019/10/01	1	31.95	0	0.00	32.25	1	1,983	0.05%
2019/09/27	1	32.25	0	0.00	32.20	1	2,030	0.05%
2019/09/24	1	33.25	0	0.00	33.10	1	2,314	0.04%
2019/09/23	0	0.00	1	32.55	32.20	-1	2,344	-0.04%
2019/09/18	0	0.00	1	31.90	32.10	-1	2,362	-0.04%
2019/09/16	0	0.00	4	32.00	32.15	-4	2,353	-0.17%
2019/09/12	0	0.00	3	32.75	32.65	-3	2,339	-0.13%
2019/09/11	1	32.80	5	33.06	32.80	-4	2,333	-0.17%
2019/09/10	27	35.61	42	35.47	34.95	-15	2,282	-0.66%
2019/09/09	13	33.97	3	33.67	33.60	10	2,217	0.45%
2019/09/06	3	34.75	0	0.00	34.55	3	2,201	0.14%
2019/09/05	14	35.48	5	35.76	35.25	9	2,185	0.41%
2019/09/04	7	35.25	4	35.55	35.95	3	2,141	0.14%
2019/09/03	2	33.85	0	0.00	33.70	2	2,086	0.10%
2019/09/02	0	0.00	3	33.78	34.10	-3	2,082	-0.14%
2019/08/30	1	34.15	1	33.80	33.40	0	2,083	0.00%
2019/08/29	3	34.23	0	0.00	33.80	3	2,081	0.14%
2019/08/22	4	33.83	4	33.89	34.00	0	2,033	0.00%
2019/08/21	1	34.15	3	34.57	34.30	-2	2,024	-0.10%
2019/08/20	9	33.96	7	34.52	34.90	2	1,974	0.10%
2019/08/19	0	0.00	1	30.40	31.75	-1	1,876	-0.05%
2019/08/15	1	30.10	2	29.85	29.25	-1	1,870	-0.05%
2019/08/14	0	0.00	2	31.48	30.95	-2	1,848	-0.11%
2019/08/13	2	31.75	0	0.00	31.30	2	1,841	0.11%
2019/07/30	0	0.00	28	33.13	32.45	-28	1,751	-1.60%
2019/07/29	2	35.70	0	0.00	35.00	2	1,696	0.12%
2019/07/26	7	34.26	0	0.00	35.35	7	1,660	0.42%
2019/07/25	3	35.12	1	35.25	35.00	2	1,626	0.12%
2019/07/23	6	37.21	0	0.00	37.40	6	1,571	0.38%
2019/07/22	1	36.65	2	36.90	36.60	-1	1,545	-0.06%
2019/07/19	3	37.70	0	0.00	37.65	3	1,516	0.20%
2019/07/18	5	38.65	2	38.70	38.20	3	1,489	0.20%
2019/07/16	17	38.84	2	39.10	38.10	15	1,404	1.07%
2019/07/15	1	39.10	0	0.00	38.75	1	1,356	0.07%
2019/07/12	6	40.10	13	39.63	40.00	-7	1,286	-0.54%
2019/07/11	5	39.30	10	39.70	39.25	-5	1,236	-0.40%
2019/07/10	7	39.09	3	38.63	39.50	4	1,178	0.34%
2019/07/09	27	40.04	38	39.27	39.25	-11	1,094	-1.00%
2019/07/08	2	37.15	38	38.32	38.50	-36	861	-4.18%
2019/07/05	0	0.00	23	35.47	35.50	-23	736	-3.12%
2019/07/04	8	34.58	5	34.43	35.20	3	672	0.45%
2019/07/03	30	35.10	14	34.82	34.55	16	625	2.56%
2019/07/02	26	33.90	23	34.09	34.65	3	527	0.57%
2019/07/01	22	30.86	17	31.35	31.90	5	387	1.29%
2019/06/28	4	28.85	4	29.15	29.10	0	299	0.00%
2019/06/21	1	26.50	1	26.10	26.10	0	223	0.00%
2019/06/05	0	0.00	2	26.25	26.30	-2	215	-0.93%
2019/05/31	0	0.00	2	25.70	25.70	-2	216	-0.92%
2019/05/28	0	0.00	1	26.25	26.15	-1	212	-0.47%
2019/05/27	2	25.55	0	0.00	25.45	2	203	0.98%
2019/05/17	1	24.85	0	0.00	24.70	1	205	0.49%
2019/05/13	2	24.90	0	0.00	24.30	2	208	0.96%
2019/05/02	2	24.75	0	0.00	24.90	2	198	1.01%
2019/04/08	3	25.05	0	0.00	25.25	3	191	1.56%
2019/04/02	0	0.00	2	24.80	24.80	-2	188	-1.06%
2018/12/14	1	23.90	1	23.60	23.50	0	226	0.00%
2018/11/22	0	0.00	5	22.25	22.15	-5	207	-2.40%
2018/11/21	5	22.55	0	0.00	22.50	5	205	2.43%
2018/11/19	0	0.00	3	22.42	22.30	-3	201	-1.49%
2018/11/15	3	22.07	0	0.00	22.80	3	183	1.63%
2018/10/19	2	23.00	0	0.00	23.10	2	325	0.61%
2018/10/18	2	23.30	0	0.00	23.30	2	324	0.62%
2018/10/11	4	23.65	0	0.00	23.10	4	322	1.24%
2018/10/08	2	25.00	0	0.00	25.20	2	319	0.63%
2018/10/04	1	26.00	1	25.45	25.25	0	321	0.00%
2018/09/25	0	0.00	1	24.80	24.45	-1	313	-0.32%
2018/09/17	0	0.00	34	24.12	24.10	-34	312	-10.87%
2018/09/12	0	0.00	1	24.00	24.30	-1	312	-0.32%
2018/08/15	0	0.00	1	24.65	24.60	-1	316	-0.32%
2018/08/13	0	0.00	3	26.10	24.70	-3	310	-0.96%
2018/08/09	0	0.00	4	28.00	28.25	-4	276	-1.45%
2018/08/08	0	0.00	2	28.53	28.50	-2	268	-0.74%
2018/08/07	8	29.07	0	0.00	28.70	8	251	3.18%
2018/08/06	2	28.28	1	26.80	28.35	1	177	0.56%
2018/07/18	2	25.75	0	0.00	25.70	2	145	1.38%
2018/07/17	6	26.43	0	0.00	26.00	6	146	4.11%
2018/07/13	3	26.00	0	0.00	25.75	3	139	2.15%
2018/07/11	30	25.10	0	0.00	25.25	30	133	22.44%
2018/06/20	1	24.00	0	0.00	23.95	1	169	0.59%
2018/05/03	2	25.00	0	0.00	24.85	2	147	1.36%
2018/03/29	0	0.00	1	26.20	26.95	-1	153	-0.65%
2018/03/26	0	0.00	1	25.40	25.35	-1	145	-0.69%
2018/03/22	0	0.00	1	25.05	24.90	-1	143	-0.70%
2018/03/14	0	25.40	0	0.00	24.80	0	161	0.00%
2018/03/13	2	24.80	0	0.00	24.75	2	166	1.20%
2018/03/09	1	23.80	0	0.00	23.95	1	184	0.54%
2018/03/08	1	24.40	0	0.00	24.15	1	190	0.53%
2018/03/02	1	23.65	0	0.00	23.50	1	216	0.46%
2018/02/27	3	23.93	0	0.00	24.05	3	229	1.31%
2018/02/26	1	24.00	0	0.00	24.15	1	247	0.40%
2018/02/23	2	23.85	0	0.00	24.10	2	260	0.77%
2018/02/08	0	0.00	3	23.45	23.40	-3	389	-0.77%
2018/02/07	1	23.30	0	0.00	23.30	1	417	0.24%
2018/01/31	1	25.60	0	0.00	25.50	1	412	0.24%
2018/01/10	1	24.75	1	24.30	24.60	0	363	0.00%
2018/01/08	0	0.00	2	25.00	24.95	-2	362	-0.55%
2018/01/02	0	0.00	2	24.75	24.40	-2	360	-0.55%