東鹼 (1708)-群益金鼎-三民券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
34.45
漲跌
▼0.60
漲幅
-1.71%
成交量
1,755張
產業
上市化學類股
340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

東鹼 (1708)籌碼相關－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	7.4	34.71	14	34.45	34.45	-6.6	1,200	-0.55%
2024/05/22	4	35.29	3	35.08	35.05	1	1,182	0.08%
2024/05/21	4	35.10	1	34.80	35.20	3	1,157	0.26%
2024/05/20	1	34.85	2	34.73	34.75	-1	1,127	-0.09%
2024/05/17	0.3	34.65	0	0.00	34.45	0.3	1,112	0.03%
2024/05/16	2	34.80	4	34.83	35.15	-2	1,090	-0.18%
2024/05/15	0	0.00	1	34.80	34.65	-1	1,061	-0.09%
2024/05/14	1	34.90	33	34.83	34.75	-32	1,039	-3.08%
2024/05/13	44	35.15	32	35.15	35.00	12	1,015	1.18%
2024/05/09	15	34.45	6	34.27	34.10	9	847	1.06%
2024/05/08	35	34.19	22.1	34.39	34.35	13	795	1.63%
2024/05/07	18	33.18	12.3	33.21	33.20	5.8	658	0.87%
2024/05/06	0	31.45	0	0.00	31.35	0	571	0.00%
2024/04/26	1	31.05	1	31.10	31.10	0	541	0.00%
2024/04/24	0	0.00	2	30.95	30.95	-2	536	-0.37%
2024/04/23	0	0.00	1	31.00	31.05	-1	537	-0.19%
2024/04/08	1	30.65	3	30.77	30.85	-2	518	-0.39%
2024/04/03	1	30.90	0	0.00	30.90	1	513	0.19%
2024/03/29	1	30.95	0	0.00	30.90	1	522	0.19%
2024/03/22	0	0.00	5	30.70	30.80	-5	557	-0.90%
2024/03/15	0	30.50	2	30.40	30.40	-2	569	-0.35%
2024/03/14	3	30.50	0	0.00	30.50	3	575	0.52%
2024/03/13	6	30.51	0	0.00	30.35	6	577	1.04%
2024/03/12	6	30.75	0	0.00	30.80	6	585	1.03%
2024/03/08	3	30.18	4	30.19	30.00	-1	651	-0.15%
2024/03/07	1	30.55	13	30.45	30.40	-12	770	-1.56%
2024/03/06	1	31.05	2	31.03	31.00	-1	765	-0.13%
2024/03/05	1	31.30	1	31.25	31.25	0	757	0.00%
2024/03/04	2	31.43	2	31.25	31.35	0	756	0.00%
2024/03/01	1	31.85	1	31.60	31.60	0	762	0.00%
2024/02/27	2	31.53	15	31.50	31.50	-13	766	-1.70%
2024/02/26	2	32.20	1	32.10	32.10	1	759	0.13%
2024/02/23	2	32.03	3	31.85	31.80	-1	753	-0.13%
2024/02/22	2	32.40	2	32.38	32.40	0	751	0.00%
2024/02/21	1	32.25	1	32.35	32.35	0	752	0.00%
2024/02/20	2	32.20	2	32.15	32.15	0	753	0.00%
2024/02/19	1	32.25	1	32.35	32.50	0	759	0.00%
2024/02/16	1	31.65	1	31.85	31.95	0	770	0.00%
2024/02/15	1	31.40	1	31.55	31.50	0	770	0.00%
2024/02/05	3	31.48	3	31.48	31.50	0	769	0.00%
2024/02/02	1	32.05	1	31.90	31.90	0	766	0.00%
2024/02/01	1	32.15	0	0.00	32.15	1	765	0.13%
2024/01/31	3	32.35	3	32.37	32.35	0	768	0.00%
2024/01/30	4.2	32.86	4	32.69	32.50	0.2	767	0.02%
2024/01/29	1	32.50	3	32.73	32.90	-2	765	-0.26%
2024/01/26	1	32.35	1	32.20	32.20	0	754	0.00%
2024/01/23	1	31.65	1	31.65	31.65	0	758	0.00%
2024/01/22	1	31.50	1	31.55	31.50	0	758	0.00%
2024/01/19	1	31.30	1	31.30	31.30	0	763	0.00%
2024/01/18	0.1	31.35	0	0.00	31.30	0.1	764	0.01%
2024/01/17	2	31.43	2	31.38	31.30	0	768	0.00%
2024/01/16	2	31.83	2	31.70	31.65	0	768	0.00%
2024/01/12	1	32.05	0	0.00	31.75	1	781	0.13%
2024/01/11	0	0.00	1	31.70	31.80	-1	785	-0.13%
2024/01/09	0	0.00	4	31.78	31.60	-4	822	-0.49%
2024/01/05	0	0.00	1	32.70	32.70	-1	823	-0.12%
2024/01/03	1	32.25	0	0.00	32.30	1	840	0.12%
2023/12/25	1	32.45	0	0.00	32.30	1	868	0.12%
2023/12/22	1	33.25	0	0.00	33.25	1	857	0.12%
2023/12/18	2	33.45	0	0.00	33.55	2	829	0.24%
2023/12/08	0	0.00	1	33.50	33.05	-1	827	-0.12%
2023/12/07	1	33.10	1	33.10	33.05	0	825	0.00%
2023/12/06	0	0.00	1	33.45	33.60	-1	817	-0.13%
2023/12/05	2	34.51	1	34.80	33.60	1	808	0.13%
2023/12/04	11	34.37	0	0.00	34.75	11	758	1.45%
2023/11/30	0	0.00	0	32.10	32.25	0	616	0.00%
2023/11/29	0	0.00	2	32.10	32.25	-2	617	-0.32%
2023/11/28	0	0.00	1	32.15	32.25	-1	620	-0.16%
2023/11/27	0	32.00	0	0.00	31.75	0	660	0.00%
2023/11/17	0.2	31.30	0	0.00	31.35	0.2	673	0.02%
2023/11/15	0	30.95	0	0.00	31.05	0	675	0.00%
2023/11/14	0	0.00	1	30.35	30.30	-1	702	-0.14%
2023/11/13	1	30.05	0	0.00	30.05	1	706	0.14%
2023/11/10	0	0.00	2	30.10	30.10	-2	710	-0.28%
2023/11/09	0	30.40	2	30.35	30.35	-2	713	-0.28%
2023/11/08	0.1	30.35	12	30.38	30.30	-12	732	-1.63%
2023/11/03	0.2	30.45	0	0.00	30.60	0.2	760	0.02%
2023/11/02	0	0.00	1	30.10	30.30	-1	788	-0.13%
2023/11/01	1	29.85	0	0.00	29.95	1	794	0.13%
2023/10/27	0	30.85	1	30.95	30.70	-1	853	-0.12%
2023/10/26	0.1	30.50	0	0.00	30.45	0.1	866	0.01%
2023/10/24	0.1	30.85	0	0.00	30.80	0.1	894	0.01%
2023/10/23	2	31.65	0	0.00	31.15	2	909	0.22%
2023/10/20	1	30.75	0	0.00	30.75	1	958	0.10%
2023/10/17	0	31.75	0	0.00	31.75	0	1,216	0.00%
2023/10/13	0	0.00	1	32.10	32.05	-1	1,311	-0.08%
2023/10/12	0.2	32.05	1	32.20	32.15	-0.9	1,321	-0.06%
2023/10/11	0	0.00	1	32.40	32.40	-1	1,328	-0.08%
2023/10/04	0.1	30.40	0	0.00	30.25	0.1	1,337	0.01%
2023/10/03	0.1	30.50	0	0.00	30.50	0.1	1,356	0.01%
2023/09/22	0	0.00	1	32.30	32.25	-1	1,492	-0.07%
2023/09/18	0	32.55	0	0.00	32.45	0	1,503	0.00%
2023/09/14	0	0.00	1	32.25	32.25	-1	1,498	-0.07%
2023/09/13	0	0.00	1	31.80	31.90	-1	1,502	-0.07%
2023/09/12	0	31.35	0	0.00	31.20	0	1,502	0.00%
2023/09/11	0.1	31.35	0	0.00	31.20	0.1	1,510	0.01%
2023/09/07	1.1	31.90	0	0.00	31.85	1.1	1,522	0.07%
2023/08/24	0	0.00	5	32.40	32.20	-5	1,556	-0.32%
2023/08/23	5	32.15	0	0.00	32.40	5	1,560	0.32%
2023/08/21	1	32.35	0	0.00	32.30	1	1,579	0.06%
2023/08/15	0.2	31.90	0	0.00	31.85	0.2	1,550	0.01%
2023/08/11	0.1	33.10	0	0.00	33.00	0.1	1,556	0.01%
2023/08/10	2.1	33.31	0	0.00	33.25	2.1	1,563	0.13%
2023/08/08	3.1	34.24	11	34.30	34.10	-7.9	1,597	-0.49%
2023/08/07	2	35.15	0	0.00	35.15	2	1,589	0.13%
2023/08/04	1	34.95	1	35.15	35.25	0	1,619	0.00%
2023/08/02	0	0.00	1	35.95	35.15	-1	1,753	-0.06%
2023/07/31	6	34.25	0	0.00	34.10	6	1,764	0.34%
2023/07/28	5	34.77	3	34.62	34.60	2	1,749	0.11%
2023/07/26	1	35.10	0	0.00	35.10	1	1,725	0.06%
2023/07/25	6	35.43	3	35.40	35.50	3	1,720	0.17%
2023/07/24	2	37.03	1	36.65	36.65	1	1,694	0.06%
2023/07/21	6	38.27	8	38.27	37.70	-2	1,668	-0.12%
2023/07/18	68	35.97	68	35.18	34.95	0	1,458	0.00%
2023/07/17	0	0.00	2	33.20	33.45	-2	1,490	-0.13%
2023/07/13	1.1	33.49	0	0.00	33.20	1.1	1,517	0.07%
2023/07/11	2	34.50	2.2	34.56	34.60	-0.2	1,538	-0.01%
2023/07/07	1	35.65	0	0.00	35.60	1	1,541	0.06%
2023/07/06	2	36.15	2	36.30	36.30	0	1,543	0.00%
2023/07/05	2	39.73	43	39.60	39.60	-41	1,535	-2.67%
2023/07/04	2.1	39.35	0	0.00	39.35	2.1	1,482	0.14%
2023/06/29	0.1	38.80	0	0.00	38.75	0.1	1,518	0.00%
2023/06/28	2	38.70	0	0.00	38.65	2	1,629	0.12%
2023/06/26	0	0.00	1	39.10	39.10	-1	1,767	-0.06%
2023/06/20	0	39.00	1	39.00	38.90	-1	1,799	-0.06%
2023/06/16	1	38.65	1	38.65	38.70	0	1,825	0.00%
2023/06/15	11.3	38.49	0	0.00	38.45	11.3	1,838	0.61%
2023/06/13	0	0.00	0.3	38.20	38.40	-0.3	1,875	-0.02%
2023/06/12	1	38.25	1	38.00	38.00	0	1,886	0.00%
2023/06/09	1	38.35	2	38.55	38.60	-1	1,897	-0.05%
2023/06/08	0	0.00	4	38.60	38.50	-4	1,923	-0.21%
2023/06/07	1	38.00	3	38.03	38.10	-2	1,945	-0.10%
2023/06/05	0	0.00	0.1	37.95	37.85	-0.1	2,040	0.00%
2023/06/02	2	37.53	0	0.00	37.45	2	2,113	0.09%
2023/05/30	10	36.48	0	0.00	36.50	10	2,668	0.37%
2023/05/26	2	36.40	0	0.00	36.30	2	2,829	0.07%
2023/05/25	0	0.00	5	36.85	36.75	-5	2,864	-0.17%
2023/05/24	0	0.00	5	37.00	37.05	-5	2,874	-0.17%
2023/05/19	1	36.60	4	36.43	36.50	-3	2,936	-0.10%
2023/05/18	0	0.00	5	36.60	36.50	-5	2,940	-0.17%
2023/05/17	0	0.00	5	36.60	36.45	-5	2,941	-0.17%
2023/05/16	13	36.01	0	0.00	36.00	13	2,936	0.44%
2023/05/15	0	0.00	25	36.00	35.60	-25	2,940	-0.85%
2023/05/12	1.2	37.05	4	36.80	36.40	-2.8	2,919	-0.10%
2023/05/11	1.2	37.05	4	36.80	36.60	-2.8	2,926	-0.10%
2023/05/10	0.1	36.90	3	36.45	36.70	-2.9	2,923	-0.10%
2023/05/09	15.1	37.30	13	37.48	37.00	2.1	2,901	0.07%
2023/05/08	4.1	40.30	1	40.45	40.30	3.1	2,786	0.11%
2023/05/05	0	0.00	1	41.25	41.25	-1	2,765	-0.04%
2023/05/03	1	41.30	0	0.00	41.35	1	2,815	0.04%
2023/04/28	0.1	41.50	2	41.45	41.35	-1.9	2,906	-0.07%
2023/04/27	20	41.52	0	0.00	41.25	20	2,913	0.69%
2023/04/25	14	41.38	10	40.80	40.60	4	2,888	0.14%
2023/04/24	1.1	41.52	0	0.00	41.15	1.1	2,884	0.04%
2023/04/21	5.1	41.58	0	0.00	41.30	5.1	2,886	0.18%
2023/04/19	2	42.35	0	0.00	42.35	2	2,855	0.07%
2023/04/18	11	42.87	1	42.70	42.65	10	2,851	0.35%
2023/04/17	1	43.25	0.1	43.25	43.20	0.9	2,830	0.03%
2023/04/13	0	0.00	2	42.75	42.65	-2	2,798	-0.07%
2023/04/12	0	0.00	1	42.90	42.95	-1	2,795	-0.04%
2023/04/11	0	0.00	2	43.00	42.75	-2	2,792	-0.07%
2023/04/10	0	0.00	2	42.45	42.90	-2	2,799	-0.07%
2023/04/07	11	42.20	0	0.00	42.20	11	2,809	0.39%
2023/04/06	20	42.48	0	0.00	42.05	20	2,803	0.71%
2023/03/31	1	42.60	0	0.00	42.55	1	2,787	0.04%
2023/03/29	3	43.38	3	42.75	42.65	0	2,784	0.00%
2023/03/28	7	43.11	9	43.11	42.95	-2	2,706	-0.07%
2023/03/27	4	41.80	1	41.85	41.90	3	2,617	0.11%
2023/03/24	10	42.05	0	0.00	41.95	10	2,629	0.38%
2023/03/23	5	42.10	4	42.25	42.25	1	2,615	0.04%
2023/03/22	20	42.55	3	42.47	42.45	17	2,624	0.65%
2023/03/21	1	41.90	0	0.00	42.20	1	2,628	0.04%
2023/03/17	4	42.10	5.2	42.06	42.10	-1.2	2,620	-0.04%
2023/03/16	0.1	42.00	1	41.75	41.80	-0.9	2,626	-0.03%
2023/03/15	0.1	43.20	4	43.06	43.10	-3.9	2,611	-0.15%
2023/03/14	29	42.04	0	0.00	42.70	29	2,643	1.10%
2023/03/13	5	42.26	0	0.00	42.30	5	2,680	0.19%
2023/03/10	6.1	43.31	0	0.00	42.85	6.1	2,732	0.22%
2023/03/08	3	44.15	2	43.78	43.80	1	2,894	0.03%
2023/03/07	3	44.52	3	44.50	44.55	0	2,837	0.00%
2023/03/06	7	45.12	21	45.19	45.05	-14	2,779	-0.50%
2023/03/03	23	43.35	23.1	44.30	44.80	-0.1	2,628	0.00%
2023/03/02	3	42.85	2	43.13	42.65	1	2,531	0.04%
2023/03/01	3	42.87	4	43.00	42.40	-1	2,516	-0.04%
2023/02/24	0	0.00	2	43.18	42.50	-2	2,448	-0.08%
2023/02/23	0	0.00	8	42.39	42.55	-8	2,399	-0.33%
2023/02/22	6	41.80	2	42.00	41.85	4	2,397	0.17%
2023/02/20	20	41.97	7	41.98	42.40	13	2,428	0.54%
2023/02/16	0	0.00	1	41.05	41.05	-1	2,474	-0.04%
2023/02/15	1	40.85	0	0.00	41.00	1	2,538	0.04%
2023/02/14	5	41.00	0	0.00	40.90	5	2,560	0.20%
2023/02/13	2.1	40.61	50	40.61	40.80	-47.9	2,602	-1.84%
2023/02/10	1	41.20	5	41.03	41.10	-4	2,647	-0.15%
2023/02/09	0	0.00	2	41.85	41.70	-2	2,678	-0.07%
2023/02/08	0	0.00	1	41.80	41.80	-1	2,722	-0.04%
2023/02/06	2	42.05	0	0.00	41.85	2	2,770	0.07%
2023/02/03	9	42.38	6	42.75	42.35	3	2,814	0.11%
2023/02/02	0	0.00	3	42.43	42.45	-3	2,825	-0.11%
2023/02/01	0	0.00	2	42.30	42.45	-2	2,941	-0.07%
2023/01/31	2	42.05	0	0.00	42.45	2	2,960	0.07%
2023/01/30	0	0.00	11	41.32	41.45	-11	2,949	-0.37%
2023/01/17	0	0.00	3	40.70	40.80	-3	2,976	-0.10%
2023/01/13	0	0.00	5	40.67	40.55	-5	3,199	-0.16%
2023/01/11	1	40.00	0	0.00	40.05	1	3,491	0.03%
2023/01/10	64.1	40.22	5	40.16	39.95	59.1	3,499	1.69%
2023/01/09	1.1	41.24	4	41.30	41.15	-3	3,484	-0.08%
2023/01/04	0	0.00	1	40.65	40.55	-1	3,636	-0.03%
2023/01/03	0	0.00	1	40.25	40.60	-1	3,682	-0.03%
2022/12/30	2	40.10	0	0.00	40.10	2	3,711	0.05%
2022/12/29	2	40.25	0	0.00	40.25	2	3,731	0.05%
2022/12/28	1.1	41.06	0	0.00	40.50	1.1	3,776	0.03%
2022/12/26	0	0.00	1	41.00	40.85	-1	3,827	-0.03%
2022/12/23	3.1	40.62	0	0.00	40.75	3.1	3,901	0.08%
2022/12/22	0.1	41.30	3	41.32	41.30	-3	3,981	-0.07%
2022/12/21	2	40.93	0	0.00	40.60	2	4,095	0.05%
2022/12/20	5.4	41.35	6	40.41	40.40	-0.6	4,140	-0.01%
2022/12/19	18	41.48	2	42.00	41.35	16	4,207	0.38%
2022/12/16	11.1	42.44	2	42.45	42.40	9.1	4,237	0.21%
2022/12/15	0	0.00	4	43.15	43.15	-4	4,251	-0.09%
2022/12/14	5.8	42.65	2	42.80	42.80	3.8	4,352	0.09%
2022/12/13	2	43.10	1	43.30	42.75	1	4,429	0.02%
2022/12/12	6	43.03	0	0.00	43.00	6	4,861	0.12%
2022/12/09	0	0.00	9	43.96	43.60	-9	5,302	-0.17%
2022/12/08	1	43.15	6	43.68	44.00	-5	5,810	-0.09%
2022/12/07	8	43.27	0	0.00	43.25	8	5,876	0.14%
2022/12/06	6	43.69	0	0.00	43.45	6	6,022	0.10%
2022/12/05	10	44.67	0	0.00	44.70	10	6,138	0.16%
2022/12/02	10	44.85	18.1	44.68	45.15	-8.1	6,300	-0.13%
2022/12/01	6	44.32	1.1	44.64	44.25	5	6,567	0.08%
2022/11/30	13	43.40	5	43.28	43.40	8	6,546	0.12%
2022/11/28	0	0.00	10	41.75	42.10	-10	6,534	-0.15%
2022/11/25	2	42.33	2	41.98	42.00	0	6,859	0.00%
2022/11/24	9.2	42.34	4	42.20	42.25	5.2	6,887	0.07%
2022/11/18	2	43.55	4	43.38	43.10	-2	7,312	-0.03%
2022/11/17	1	44.15	11	44.10	43.90	-10	8,058	-0.12%
2022/11/16	11	43.91	1	44.00	43.85	10	8,663	0.12%
2022/11/15	1	43.85	1	43.85	43.90	0	8,699	0.00%
2022/11/14	0	0.00	11	44.15	44.40	-11	8,794	-0.13%
2022/11/11	10	43.83	15	43.65	43.35	-5	8,829	-0.06%
2022/11/10	0	0.00	1	42.55	42.60	-1	9,145	-0.01%
2022/11/09	12	43.00	0	0.00	43.20	12	9,292	0.13%
2022/11/08	6	42.87	9	43.13	42.45	-3	9,405	-0.03%
2022/11/07	11	42.16	3	42.17	42.10	8	9,633	0.08%
2022/11/03	0	0.00	1	41.20	41.50	-1	9,709	-0.01%
2022/11/02	0	0.00	1	41.35	41.25	-1	9,744	-0.01%
2022/11/01	0	0.00	2	40.75	41.15	-2	9,751	-0.02%
2022/10/31	0	0.00	6	40.13	40.20	-6	9,752	-0.06%
2022/10/28	13	40.34	5	40.44	39.45	8	9,786	0.08%
2022/10/27	0	0.00	3	40.32	40.65	-3	9,724	-0.03%
2022/10/26	8	39.34	3	40.05	39.35	5	9,747	0.05%
2022/10/24	1	40.40	0	0.00	40.20	1	9,827	0.01%
2022/10/21	3	39.73	5	39.87	39.60	-2	10,008	-0.02%
2022/10/20	6.1	39.27	2	38.95	38.85	4.1	9,960	0.04%
2022/10/19	0	0.00	3	39.67	39.50	-3	9,829	-0.03%
2022/10/18	0	0.00	1	39.30	39.25	-1	9,847	-0.01%
2022/10/17	0	0.00	1	37.35	39.15	-1	9,959	-0.01%
2022/10/13	1	38.20	14	38.51	37.65	-13	10,121	-0.13%
2022/10/12	3	40.43	0	0.00	40.20	3	10,390	0.03%
2022/10/11	4	41.49	1	41.30	41.15	3	10,398	0.03%
2022/10/06	3	42.77	1	42.95	43.00	2	10,580	0.02%
2022/10/04	0	0.00	2	42.88	43.25	-2	11,540	-0.02%
2022/09/30	1	40.35	0	0.00	41.60	1	11,547	0.01%
2022/09/29	2	41.53	1	42.45	41.45	1	11,529	0.01%
2022/09/28	14.1	43.30	11	42.23	41.20	3.1	11,508	0.03%
2022/09/27	2	44.83	0	0.00	45.55	2	11,458	0.02%
2022/09/26	11.3	46.08	9	45.49	45.00	2.3	11,520	0.02%
2022/09/23	3.2	49.15	3	47.97	47.90	0.2	11,524	0.00%
2022/09/22	2	48.30	9	48.69	48.85	-7	11,540	-0.06%
2022/09/21	5	48.85	6	49.03	48.50	-1	11,545	-0.01%
2022/09/20	8	48.26	6	48.46	48.40	2	11,483	0.02%
2022/09/19	14	49.33	0	0.00	48.10	14	11,480	0.12%
2022/09/16	7	52.03	7	52.53	52.10	0	11,116	0.00%
2022/09/15	5	51.54	16.2	51.44	51.80	-11.2	10,753	-0.10%
2022/09/14	1.2	49.29	0	0.00	49.05	1.2	10,357	0.01%
2022/09/13	4	50.75	1	50.40	49.20	3	10,436	0.03%
2022/09/12	10	50.10	14	50.42	50.50	-4	10,414	-0.04%
2022/09/08	2	49.38	6	49.45	49.60	-4	10,439	-0.04%
2022/09/07	18	48.52	32	48.19	49.05	-14	10,388	-0.13%
2022/09/06	12	46.52	10	48.15	46.10	2	10,126	0.02%
2022/09/05	0	0.00	5	48.25	47.90	-5	10,170	-0.05%
2022/09/02	17	49.23	14	48.91	48.85	3	10,351	0.03%
2022/09/01	9	49.56	15	49.98	49.00	-6	10,433	-0.06%
2022/08/30	1	49.55	6	48.94	49.00	-5	10,338	-0.05%
2022/08/29	4	48.68	5	48.86	48.40	-1	10,345	-0.01%
2022/08/26	1	52.10	55	51.29	50.50	-54	10,307	-0.52%
2022/08/25	12	51.99	1	51.50	51.70	11	10,272	0.11%
2022/08/24	66	52.01	13	51.78	52.10	53	10,231	0.52%
2022/08/23	34	51.71	7.2	50.79	50.70	26.8	9,972	0.27%
2022/08/22	2	48.63	8	48.85	48.50	-6	9,618	-0.06%
2022/08/19	0	0.00	2	49.53	48.75	-2	9,822	-0.02%
2022/08/18	0	0.00	1	49.00	48.75	-1	10,018	-0.01%
2022/08/17	12	49.18	4	50.26	49.05	8	10,280	0.08%
2022/08/16	4	48.46	2	48.58	48.05	2	10,650	0.02%
2022/08/15	1	49.35	9	49.19	49.35	-8	11,160	-0.07%
2022/08/12	2	48.83	8	49.29	48.25	-6	11,284	-0.05%
2022/08/11	3	47.35	0	0.00	46.90	3	11,401	0.03%
2022/08/10	5	48.40	3	48.32	47.55	2	11,732	0.02%
2022/08/09	1	47.75	0	0.00	48.35	1	12,276	0.01%
2022/08/08	1	46.90	1	47.60	47.75	0	13,090	0.00%
2022/08/05	3	46.63	1	47.60	47.95	2	13,654	0.01%
2022/08/04	0	0.00	3	45.85	46.30	-3	14,050	-0.02%
2022/08/03	0	0.00	3	46.27	45.45	-3	14,755	-0.02%
2022/08/02	7	47.26	0	0.00	46.80	7	15,652	0.04%
2022/08/01	5	48.42	16	48.63	48.60	-11	16,762	-0.07%
2022/07/29	26	47.48	15	47.60	47.85	11	18,292	0.06%
2022/07/28	7	48.16	13.1	47.86	47.50	-6.1	18,804	-0.03%
2022/07/27	2	46.30	2	46.35	46.90	0	19,191	0.00%
2022/07/26	9	46.32	6	46.43	46.25	3	19,553	0.02%
2022/07/25	4	45.46	3	45.45	45.70	1	20,384	0.01%
2022/07/22	5	46.24	2	46.10	45.25	3	22,032	0.01%
2022/07/21	1	44.85	1	46.10	45.60	0	22,803	0.00%
2022/07/20	7	47.10	7	46.56	46.50	0	23,657	0.00%
2022/07/19	17	47.77	9	47.32	46.65	8	24,294	0.03%
2022/07/15	4	45.05	3	45.10	45.40	1	25,809	0.00%
2022/07/14	5	43.98	3	44.17	45.20	2	27,095	0.01%
2022/07/13	4	45.84	2	45.80	44.65	2	29,111	0.01%
2022/07/12	11	48.25	13	47.80	45.40	-2	31,272	-0.01%
2022/07/11	0	0.00	9	49.59	50.00	-9	32,433	-0.03%
2022/07/08	1	45.70	0	0.00	45.50	1	34,197	0.00%
2022/07/07	0	0.00	3	44.72	45.50	-3	36,022	-0.01%
2022/07/06	0	0.00	1	46.30	44.60	-1	38,830	0.00%
2022/07/05	1	46.20	0	0.00	46.60	1	39,761	0.00%
2022/07/04	0	0.00	7	44.63	45.10	-7	40,939	-0.02%
2022/07/01	5	45.04	3	45.80	43.45	2	41,746	0.00%
2022/06/30	1	46.70	1	45.35	45.30	0	42,733	0.00%
2022/06/29	3	47.00	2	47.40	46.60	1	44,488	0.00%
2022/06/28	0	0.00	8	48.04	48.20	-8	46,429	-0.02%
2022/06/27	0	0.00	1	49.00	48.75	-1	47,870	0.00%
2022/06/24	8	47.64	10	47.74	47.10	-2	51,556	0.00%
2022/06/23	7	47.89	6	48.37	47.35	1	53,936	0.00%
2022/06/22	2	48.35	2	47.95	48.00	0	55,460	0.00%
2022/06/21	7	48.57	8	48.96	49.85	-1	57,907	0.00%
2022/06/20	16	48.58	10	47.40	47.40	6	59,482	0.01%
2022/06/17	8.2	49.25	14	49.32	49.50	-5.8	60,390	-0.01%
2022/06/16	4	51.10	1	49.80	49.20	3	60,469	0.00%
2022/06/15	0	0.00	4	52.05	52.20	-4	60,861	-0.01%
2022/06/14	15	51.52	14	51.23	51.60	1	61,113	0.00%
2022/06/13	16	52.22	15	52.41	52.10	1	61,744	0.00%
2022/06/10	13	51.88	1	52.20	52.10	12	62,909	0.02%
2022/06/09	19	53.13	2	53.25	53.10	17	63,963	0.03%
2022/06/08	5	55.20	6	55.78	55.00	-1	64,169	0.00%
2022/06/07	3	55.03	8	55.39	55.50	-5	64,538	-0.01%
2022/06/06	11	54.86	27	55.19	55.00	-16	64,775	-0.02%
2022/06/02	18	54.48	4	54.55	54.50	14	65,227	0.02%
2022/06/01	2	55.80	9.1	55.52	55.30	-7.1	66,188	-0.01%
2022/05/31	50	55.39	46.2	55.20	55.10	3.9	66,495	0.01%
2022/05/30	2	56.20	15	57.18	57.10	-13	66,290	-0.02%
2022/05/27	27	57.01	7	57.24	56.30	20	66,757	0.03%
2022/05/26	32	58.26	13	57.62	57.30	19	66,793	0.03%
2022/05/25	4	58.75	13	58.72	59.10	-9	66,980	-0.01%
2022/05/24	52.1	58.88	39	58.55	57.70	13.1	67,492	0.02%
2022/05/23	33.1	59.76	33	58.94	60.00	0.1	67,475	0.00%
2022/05/20	13	57.02	20	56.84	56.80	-7	67,499	-0.01%
2022/05/19	24	56.40	26	55.47	56.00	-2	68,010	0.00%
2022/05/18	44	58.83	57	58.13	58.00	-13	68,123	-0.02%
2022/05/17	7	57.50	6	58.37	57.10	1	67,820	0.00%
2022/05/16	61	57.01	86	57.36	57.60	-25	67,246	-0.04%
2022/05/13	16	53.85	46.1	55.55	57.30	-30.1	66,438	-0.05%
2022/05/12	42	54.31	32	53.08	53.00	10	65,827	0.02%
2022/05/11	32	54.09	39	55.13	55.20	-7	65,391	-0.01%
2022/05/10	118	56.92	68	56.44	55.40	50	64,624	0.08%	大買/
2022/05/09	51	61.62	32	62.95	60.00	19	63,659	0.03%
2022/05/06	74	61.82	94	62.48	62.60	-20	62,466	-0.03%
2022/05/05	12	59.60	31	59.91	61.00	-19	60,851	-0.03%
2022/05/04	15	59.23	19	59.31	58.90	-4	60,262	-0.01%
2022/05/03	21	57.47	21	57.62	57.90	0	59,631	0.00%
2022/04/29	32	59.61	34	59.48	58.70	-2	59,225	0.00%
2022/04/28	51	59.77	58	60.79	59.60	-7	58,292	-0.01%
2022/04/27	82	58.87	35	59.94	57.50	47	56,591	0.08%
2022/04/26	17	58.98	26	59.65	59.90	-9	55,723	-0.02%
2022/04/25	34	62.38	4.2	61.88	61.30	29.8	54,787	0.05%
2022/04/22	51	64.88	45	64.26	63.30	6	54,173	0.01%
2022/04/21	53	68.76	50.3	67.19	67.10	2.8	53,260	0.01%
2022/04/20	39	70.02	46	69.62	69.00	-7	52,464	-0.01%
2022/04/19	54	69.98	36	70.36	68.70	18	51,235	0.04%
2022/04/18	53	68.25	106.1	68.79	71.70	-53.1	49,072	-0.11%	大賣/
2022/04/15	115.3	67.67	58	67.78	65.20	57.3	46,694	0.12%	大買/
2022/04/14	27.1	67.40	26	68.22	67.80	1.1	44,797	0.00%
2022/04/13	107	69.20	109	68.39	66.40	-2	42,994	0.00%	大買/大賣/
2022/04/12	60.1	65.09	80.4	66.49	66.80	-20.3	41,136	-0.05%
2022/04/11	96.4	66.70	50	66.99	67.80	46.4	38,299	0.12%
2022/04/08	6	58.70	41	60.77	61.70	-35	37,341	-0.09%
2022/04/07	14	58.09	26	58.58	56.10	-12	36,101	-0.03%
2022/04/06	8	58.66	6	59.20	58.50	2	35,192	0.01%
2022/04/01	46	57.39	48.1	57.76	57.80	-2.1	34,117	-0.01%
2022/03/31	52	58.13	83	57.51	55.60	-31	32,297	-0.10%
2022/03/30	65	57.97	42.3	58.11	56.70	22.7	30,335	0.07%
2022/03/29	104	63.35	179.2	64.20	62.90	-75.2	28,862	-0.26%	大買/大賣/
2022/03/28	27	55.73	47	57.42	60.20	-20	25,109	-0.08%
2022/03/25	31.5	53.21	71	53.26	54.80	-39.5	22,696	-0.17%
2022/03/24	186.3	52.38	121.6	51.99	51.80	64.7	21,101	0.31%	大買/大賣/
2022/03/23	50.1	49.52	109	48.58	50.60	-58.9	18,562	-0.32%	大賣/
2022/03/22	111	46.70	43	47.16	49.95	68	16,892	0.40%	大買/
2022/03/21	18.3	45.12	1	45.35	45.45	17.3	15,894	0.11%
2022/03/18	31	45.10	22.1	45.17	44.70	8.9	15,684	0.06%
2022/03/17	8.5	43.56	40	44.59	43.05	-31.5	15,315	-0.21%
2022/03/16	45.7	44.40	19	46.66	43.85	26.7	15,210	0.18%
2022/03/15	37.5	48.36	7	50.20	45.00	30.5	14,501	0.21%
2022/03/14	40	46.05	80.1	46.24	48.40	-40.1	13,155	-0.31%
2022/03/11	8.1	43.45	39	42.72	44.00	-30.9	11,993	-0.26%
2022/03/10	5	43.45	3.1	42.37	43.80	2	11,624	0.02%
2022/03/09	16.2	41.06	13	40.77	41.00	3.2	11,439	0.03%
2022/03/08	26.9	42.23	60	43.15	41.20	-33.1	11,353	-0.29%
2022/03/07	65	43.91	15	45.58	43.40	50	10,831	0.46%
2022/03/04	18.8	42.57	52	43.09	43.80	-33.2	9,824	-0.34%
2022/03/03	0.2	41.38	12	42.39	42.60	-11.8	9,365	-0.13%
2022/03/02	58.1	42.19	17.1	43.00	41.35	41	9,109	0.45%
2022/03/01	20	41.64	33	41.75	42.45	-13	8,603	-0.15%
2022/02/25	26.1	41.21	47	41.82	40.65	-20.9	8,385	-0.25%
2022/02/24	89	41.62	13	41.67	41.05	76	7,923	0.96%
2022/02/23	7	41.58	47.2	41.45	41.45	-40.2	7,092	-0.57%
2022/02/22	50.1	39.86	43.2	40.46	38.30	6.9	6,374	0.11%
2022/02/21	18	39.71	8	40.04	39.75	10	5,705	0.18%
2022/02/18	1	38.19	7.3	38.21	39.25	-6.3	4,926	-0.13%
2022/02/17	0	0.00	4	35.48	35.70	-4	4,461	-0.09%
2022/02/16	1	34.85	18	35.15	35.15	-17	4,404	-0.39%
2022/02/15	1	35.00	0	0.00	34.65	1	4,381	0.02%
2022/02/14	0	33.35	0	0.00	33.35	0	4,357	0.00%
2022/02/11	1.1	33.85	0	33.90	33.80	1.1	4,379	0.02%
2022/02/07	6	32.37	0.1	32.20	32.80	6	4,483	0.13%
2022/01/26	0.1	31.20	0	0.00	31.40	0.1	4,504	0.00%
2022/01/25	0	31.15	0	0.00	31.00	0	4,523	0.00%
2022/01/24	0	32.00	0	0.00	31.80	0	4,549	0.00%
2022/01/21	0	33.20	0	0.00	32.85	0	4,526	0.00%
2022/01/19	13	33.99	0	0.00	33.95	13	4,537	0.29%
2022/01/18	1.2	35.23	1	35.05	34.85	0.2	4,611	0.00%
2022/01/17	7.3	35.45	4	35.30	35.85	3.3	4,625	0.07%
2022/01/14	7	36.76	20.1	36.02	36.90	-13.1	4,653	-0.28%
2022/01/13	0	0.00	1	36.40	35.85	-1	4,782	-0.02%
2022/01/12	26	35.39	3	35.93	36.00	23	5,831	0.39%
2022/01/10	0	0.00	2	34.55	34.90	-2	5,907	-0.03%
2022/01/06	0	0.00	6	34.83	34.25	-6	5,880	-0.10%
2022/01/04	5	34.40	1	34.35	34.40	4	5,934	0.07%
2022/01/03	1	34.55	1	34.65	34.55	0	5,983	0.00%
2021/12/30	0	0.00	1	34.10	34.05	-1	6,108	-0.02%
2021/12/27	2	33.40	1	33.05	33.05	1	6,342	0.02%
2021/12/24	4	33.20	0	0.00	33.00	4	6,439	0.06%
2021/12/23	8	33.50	8	33.49	33.35	0	6,540	0.00%
2021/12/22	0	33.75	1	34.00	33.65	-1	6,760	-0.01%
2021/12/21	9	34.17	0	0.00	34.20	9	6,899	0.13%
2021/12/20	5	33.57	0	0.00	33.50	5	6,886	0.07%
2021/12/17	0.1	33.65	0	0.00	33.60	0.1	6,883	0.00%
2021/12/16	0.1	33.50	7	33.90	33.40	-6.9	6,856	-0.10%
2021/12/15	1.1	34.47	0	0.00	34.10	1.1	6,822	0.02%
2021/12/14	0	0.00	1	35.10	34.95	-1	6,776	-0.01%
2021/12/13	3.1	37.16	0	0.00	35.80	3.1	6,784	0.05%
2021/12/10	3	36.80	1.1	36.51	36.60	2	6,712	0.03%
2021/12/09	0.1	34.80	0	0.00	34.80	0.1	6,529	0.00%
2021/12/08	0.1	35.55	1	36.25	35.55	-0.9	6,496	-0.01%
2021/12/07	0.1	35.85	0	0.00	35.90	0.1	6,448	0.00%
2021/12/06	1	36.40	5.2	36.10	36.45	-4.2	6,404	-0.07%
2021/12/03	8.2	36.00	15.4	36.57	36.00	-7.1	6,342	-0.11%
2021/12/02	4.1	35.65	23.1	36.20	35.55	-19	6,078	-0.31%
2021/12/01	0.1	35.35	21.2	35.02	35.40	-21.1	5,855	-0.36%
2021/11/30	15	35.45	7	34.25	35.30	8	5,825	0.14%
2021/11/29	13	34.31	8	34.25	34.55	5	5,782	0.09%
2021/11/26	0.1	33.30	0.4	33.26	33.30	-0.3	5,756	-0.01%
2021/11/25	11.1	35.87	1	36.50	34.30	10.1	5,736	0.18%
2021/11/24	0	0.00	5.1	34.49	34.75	-5.1	5,537	-0.09%
2021/11/23	1.1	33.31	8	33.62	33.50	-7	5,532	-0.13%
2021/11/22	1	33.05	0	0.00	33.05	1	5,565	0.02%
2021/11/19	0	0.00	5	33.10	32.75	-5	5,610	-0.09%
2021/11/18	0.1	32.75	0	0.00	32.75	0.1	5,851	0.00%
2021/11/17	0.1	32.20	11	32.20	32.35	-11	6,208	-0.18%
2021/11/16	0	0.00	0.2	32.05	32.10	-0.2	6,408	0.00%
2021/11/15	0.2	31.64	1	31.55	31.65	-0.8	6,492	-0.01%
2021/11/12	0.1	32.20	0	0.00	32.15	0.1	6,512	0.00%
2021/11/11	0	0.00	2	31.63	31.65	-2	6,470	-0.03%
2021/11/10	2.1	31.78	1	31.25	31.35	1.1	6,455	0.02%
2021/11/09	0.1	31.25	0	0.00	31.25	0.1	6,461	0.00%
2021/11/08	0.3	31.26	3	31.52	31.10	-2.7	6,427	-0.04%
2021/11/05	10	30.65	0	0.00	30.75	10	6,400	0.16%
2021/11/04	20.1	30.70	1	30.75	30.40	19.1	6,390	0.30%
2021/11/03	1.6	30.53	0	0.00	30.50	1.6	6,362	0.02%
2021/11/02	11.5	30.17	1	30.45	30.05	10.5	6,364	0.16%
2021/11/01	2.1	30.20	21	29.93	30.10	-18.9	6,341	-0.30%
2021/10/29	5.1	30.73	0	0.00	30.70	5.1	6,290	0.08%
2021/10/28	1	30.70	0	0.00	30.95	1	6,260	0.02%
2021/10/27	1.1	31.00	3	30.92	30.90	-1.9	6,240	-0.03%
2021/10/26	1.2	31.08	1	31.80	31.15	0.2	6,210	0.00%
2021/10/25	2.2	32.60	0	0.00	32.60	2.2	6,117	0.04%
2021/10/22	5.1	32.65	3	33.43	32.35	2.1	6,084	0.03%
2021/10/21	30.2	35.08	28	35.18	34.50	2.2	5,923	0.04%
2021/10/20	16	35.71	16.1	35.71	35.35	-0.1	5,681	0.00%
2021/10/19	1	32.40	16.6	34.62	34.75	-15.6	4,571	-0.34%
2021/10/18	0.1	30.90	4	31.15	31.60	-3.9	4,403	-0.09%
2021/10/15	3.3	31.05	1.9	31.08	31.15	1.4	4,400	0.03%
2021/10/14	0	0.00	6	31.58	31.15	-6	4,403	-0.14%
2021/10/13	4.1	30.90	2	31.50	30.95	2.1	4,385	0.05%
2021/10/12	2.1	31.25	1	31.85	31.15	1.1	4,417	0.02%
2021/10/08	1.1	32.06	2	31.90	31.70	-0.9	4,495	-0.02%
2021/10/07	8	32.03	14.2	31.74	31.55	-6.2	4,477	-0.14%
2021/10/06	8.1	30.49	2	31.10	30.55	6.1	4,408	0.14%
2021/10/05	2.2	30.40	1	30.60	30.80	1.2	4,410	0.03%
2021/10/04	4	31.16	2	31.15	31.00	2	4,406	0.05%
2021/10/01	1.1	30.86	2	31.43	30.70	-0.9	4,313	-0.02%
2021/09/30	3	32.57	11	32.15	32.70	-8	4,287	-0.19%
2021/09/29	27	31.96	22	31.94	30.55	5	4,279	0.12%
2021/09/28	11	31.15	19	31.33	31.65	-8	4,227	-0.19%
2021/09/27	8	30.31	8	30.18	30.40	0	4,267	0.00%
2021/09/23	0	0.00	3	29.33	29.25	-3	5,193	-0.06%
2021/09/17	12	30.03	1	30.00	30.00	11	6,467	0.17%
2021/09/16	7.1	30.46	4	30.28	30.40	3.1	7,413	0.04%
2021/09/15	8	30.40	8.1	30.14	30.75	-0.1	7,897	0.00%
2021/09/14	5	29.20	4	29.38	29.20	1	8,365	0.01%
2021/09/13	6	29.08	1	29.30	29.00	5	8,416	0.06%
2021/09/10	0.1	28.85	0	0.00	28.85	0.1	8,541	0.00%
2021/09/09	0.1	28.75	0	0.00	28.60	0.1	8,879	0.00%
2021/09/08	0.1	28.60	0	0.00	28.60	0.1	8,880	0.00%
2021/09/07	2	28.88	2	29.10	28.85	0	8,872	0.00%
2021/09/06	1.1	28.55	0	0.00	28.35	1.1	8,849	0.01%
2021/09/03	10	29.15	30	29.15	29.10	-20	8,852	-0.23%
2021/09/02	8.1	29.72	8	29.68	29.50	0.1	8,836	0.00%
2021/09/01	1	30.25	0	0.00	30.10	1	8,778	0.01%
2021/08/31	1	31.60	2	31.30	31.35	-1	8,734	-0.01%
2021/08/30	3	32.53	2	32.78	32.30	1	8,701	0.01%
2021/08/27	23	32.35	2	32.90	32.25	21	8,666	0.24%
2021/08/26	3	37.53	0	0.00	37.35	3	8,590	0.03%
2021/08/25	9	37.11	6	37.38	37.75	3	8,520	0.04%
2021/08/24	12.2	37.70	9	37.79	37.30	3.2	8,443	0.04%
2021/08/23	22.1	38.79	9	38.84	39.00	13.1	8,198	0.16%
2021/08/20	10	36.06	8	35.88	36.35	2	7,810	0.03%
2021/08/19	1	35.60	0	0.00	34.65	1	7,596	0.01%
2021/08/18	0	0.00	1	34.50	35.10	-1	7,453	-0.01%
2021/08/17	1	34.45	1.2	34.63	34.20	-0.2	7,397	0.00%
2021/08/16	1	34.85	2	34.68	34.15	-1	7,396	-0.01%
2021/08/13	14	34.81	4	34.88	34.75	10	7,382	0.14%
2021/08/11	1	34.85	1	35.00	34.25	0	7,354	0.00%
2021/08/09	0.2	34.30	5	35.00	34.30	-4.8	7,365	-0.07%
2021/08/06	2.1	34.74	2	35.03	34.70	0.1	7,381	0.00%
2021/08/05	0.1	34.15	0	0.00	34.15	0.1	7,381	0.00%
2021/08/04	1	34.75	0	0.00	34.50	1	7,452	0.01%
2021/08/03	0	0.00	1	34.50	34.40	-1	7,507	-0.01%
2021/08/02	1	34.65	1	34.60	34.65	0	7,556	0.00%
2021/07/30	2	34.33	0	0.00	33.85	2	7,582	0.03%
2021/07/29	1.1	34.05	4	34.44	34.65	-2.9	7,595	-0.04%
2021/07/28	0	33.90	1	33.65	33.80	-1	7,594	-0.01%
2021/07/27	1.1	34.43	2	34.40	33.70	-0.9	7,681	-0.01%
2021/07/26	3.2	34.39	0	0.00	34.20	3.2	7,893	0.04%
2021/07/23	2	34.65	2	34.78	34.75	0	7,925	0.00%
2021/07/22	0.1	33.90	1	34.15	33.90	-0.9	7,955	-0.01%
2021/07/21	1.1	34.50	2	34.45	33.85	-0.9	8,120	-0.01%
2021/07/20	0	34.50	0	0.00	34.40	0	8,126	0.00%
2021/07/19	0.1	35.20	0	0.00	35.30	0.1	8,170	0.00%
2021/07/16	8.1	35.70	1	35.75	35.20	7.1	8,460	0.08%
2021/07/15	5	36.29	4	36.29	36.25	1	8,657	0.01%
2021/07/14	3	35.12	3	35.23	34.95	0	8,624	0.00%
2021/07/13	2	35.60	11	35.13	35.00	-9	8,800	-0.10%
2021/07/12	0	0.00	3	36.70	36.75	-3	8,741	-0.03%
2021/07/09	0	0.00	1	36.50	36.45	-1	8,704	-0.01%
2021/07/08	11	37.65	4	37.70	37.60	7	8,663	0.08%
2021/07/07	5	37.25	7	37.37	37.05	-2	8,607	-0.02%
2021/07/06	3	38.18	13	37.99	37.65	-10	8,534	-0.12%
2021/07/05	7	36.80	12	37.22	38.35	-5	8,423	-0.06%
2021/07/02	11.3	38.20	18	38.15	37.60	-6.7	8,251	-0.08%
2021/07/01	18.1	40.37	8	40.32	39.00	10.1	8,075	0.13%
2021/06/30	10.1	40.62	12	41.07	40.30	-1.9	7,755	-0.02%
2021/06/29	35.1	41.70	32	41.12	40.40	3.1	7,129	0.04%
2021/06/28	26	42.71	44.1	42.96	42.30	-18.1	6,604	-0.27%
2021/06/25	57.1	38.68	50.3	39.26	40.00	6.8	5,887	0.12%
2021/06/24	32	35.01	33.6	35.77	36.40	-1.6	4,925	-0.03%
2021/06/23	21.1	34.56	5	34.23	33.10	16.1	4,373	0.37%
2021/06/22	8	36.50	2	36.50	36.50	6	3,790	0.16%
2021/06/21	10	32.40	26	33.19	33.20	-16	3,686	-0.43%
2021/06/18	15	29.94	3	30.20	30.20	12	3,546	0.34%
2021/06/16	0	0.00	1	27.95	27.95	-1	3,203	-0.03%
2021/06/15	0	0.00	9	27.95	28.05	-9	3,218	-0.28%
2021/06/11	3	27.80	0	0.00	27.90	3	3,220	0.09%
2021/06/08	0.2	27.85	1	28.00	27.85	-0.8	3,163	-0.03%
2021/06/07	0	0.00	1	28.20	28.35	-1	3,140	-0.03%
2021/06/04	0.3	28.00	0	0.00	28.00	0.3	3,120	0.01%
2021/06/02	1	28.10	3	28.00	28.10	-2	3,101	-0.06%
2021/06/01	0	0.00	2	27.50	27.75	-2	3,070	-0.07%
2021/05/31	0	0.00	1	27.80	27.50	-1	3,062	-0.03%
2021/05/28	0	0.00	2	27.05	27.10	-2	3,035	-0.07%
2021/05/25	0	0.00	3	26.53	26.50	-3	3,013	-0.10%
2021/05/19	5	26.13	0	0.00	26.05	5	2,968	0.17%
2021/05/13	2	26.00	1	26.10	25.80	1	2,896	0.03%
2021/05/12	0	0.00	7	26.84	26.60	-7	2,857	-0.25%
2021/05/11	2	29.30	1.2	29.54	28.90	0.8	2,769	0.03%
2021/05/10	0	0.00	6	29.88	29.75	-6	2,700	-0.22%
2021/05/07	5	28.91	0	0.00	29.40	5	2,644	0.19%
2021/05/06	1	28.65	12	28.73	28.60	-11	2,602	-0.42%
2021/05/05	15	28.35	20	28.80	28.35	-5	2,564	-0.19%
2021/05/04	3	28.73	21	28.48	28.40	-18	2,543	-0.71%
2021/05/03	13.1	29.90	5	30.25	30.10	8.1	2,435	0.33%
2021/04/29	4	28.58	0	0.00	28.70	4	2,190	0.18%
2021/04/28	10	29.17	1	29.50	29.15	9	2,138	0.42%
2021/04/27	0	0.00	7	30.05	30.00	-7	2,084	-0.34%
2021/04/26	0	0.00	23	28.97	29.40	-23	1,878	-1.22%
2021/04/23	3	29.12	0	0.00	28.65	3	1,820	0.16%
2021/04/22	28.1	31.88	3	31.05	30.00	25.1	1,751	1.43%
2021/04/21	27	29.74	7	29.90	30.70	20	1,429	1.40%
2021/04/20	2	27.78	15	27.92	28.30	-13	1,168	-1.11%
2021/04/19	6	28.53	4	28.68	28.75	2	1,064	0.19%
2021/04/14	6	25.47	5	25.10	25.40	1	776	0.13%
2021/04/13	14	25.71	0	0.00	25.40	14	761	1.84%
2021/04/07	2	24.75	0	0.00	25.15	2	701	0.28%
2021/03/31	1	24.55	2	24.45	24.60	-1	711	-0.14%
2021/03/30	5	23.90	0	0.00	23.95	5	681	0.73%
2021/03/29	2	23.20	0	0.00	23.10	2	660	0.30%
2021/03/25	0	0.00	6	23.52	23.40	-6	887	-0.68%
2021/03/24	25	23.70	0	0.00	23.75	25	906	2.76%
2021/03/23	0	0.00	5	23.55	23.65	-5	899	-0.56%
2021/03/22	5	23.70	0	0.00	23.70	5	884	0.57%
2021/03/19	0	23.55	1	23.45	23.55	-1	872	-0.11%
2021/03/18	0	0.00	0.1	23.50	23.65	-0.1	865	-0.01%
2021/03/17	0	23.15	0	0.00	23.20	0	847	0.00%
2021/03/16	0	23.00	0	0.00	22.95	0	840	0.00%
2021/03/12	0	0.00	0.1	22.75	22.75	-0.1	934	-0.01%
2021/03/09	0	22.75	0	0.00	22.75	0	936	0.00%
2021/03/08	1	22.75	0	0.00	22.65	1	931	0.11%
2021/01/26	2	21.70	0	0.00	21.80	2	875	0.23%
2021/01/15	0	0.00	5	22.80	22.65	-5	837	-0.60%
2021/01/06	5	23.25	0	0.00	23.25	5	779	0.64%
2020/12/29	0	0.00	2	24.43	24.35	-2	723	-0.28%
2020/12/25	0	0.00	5	24.20	23.95	-5	653	-0.76%
2020/12/23	0	0.00	1	23.50	23.75	-1	613	-0.16%
2020/12/22	1	24.60	1	24.10	23.80	0	601	0.00%
2020/12/21	5	24.60	1	24.65	24.30	4	555	0.72%
2020/12/16	1	22.85	0	0.00	23.00	1	350	0.29%
2020/11/26	5	22.65	0	0.00	22.70	5	274	1.82%
2020/11/24	0	0.00	0.1	22.50	22.50	-0.1	297	-0.05%
2020/11/23	1	22.50	0	0.00	22.50	1	298	0.34%
2020/11/19	0	0.00	6.2	22.70	22.65	-6.2	298	-2.08%
2020/11/03	0	0.00	2	22.20	22.20	-2	448	-0.45%
2020/11/02	0	0.00	1	22.05	22.05	-1	454	-0.22%
2020/10/28	0	0.00	2	22.20	22.20	-2	471	-0.42%
2020/10/12	0.6	22.80	0	0.00	22.90	0.6	534	0.10%
2020/09/24	1	22.80	0	0.00	22.75	1	726	0.14%
2020/09/07	0	0.00	6	23.45	23.35	-6	936	-0.64%
2020/08/31	0	0.00	3	23.52	23.60	-3	990	-0.30%
2020/08/28	0	0.00	5	22.90	23.05	-5	968	-0.52%
2020/08/25	1	22.70	4	22.69	22.60	-3	970	-0.31%
2020/08/24	1	22.85	0	0.00	22.60	1	970	0.10%
2020/08/21	1	22.85	0.1	22.90	22.85	0.9	966	0.10%
2020/08/19	7	23.56	6	22.71	23.00	1	931	0.11%
2020/08/17	3	22.10	0	0.00	22.10	3	851	0.35%
2020/08/04	5	22.00	0	0.00	22.00	5	839	0.60%
2020/07/31	5	22.00	0	0.00	22.10	5	856	0.58%
2020/07/27	0	0.00	4	22.60	22.25	-4	908	-0.44%
2020/07/24	1	22.85	0	0.00	22.70	1	925	0.11%
2020/07/23	2	23.05	0	0.00	22.95	2	931	0.21%
2020/07/14	7	23.20	8	23.29	23.30	-1	956	-0.10%
2020/07/09	3	24.65	1	24.40	24.35	2	949	0.21%
2020/07/08	28	26.72	29	27.15	27.30	-1	918	-0.11%
2020/07/07	1	26.75	0	0.00	26.35	1	860	0.12%
2020/07/01	3	26.85	2	27.00	26.50	1	816	0.12%
2020/06/29	0	0.00	2	26.60	26.50	-2	776	-0.26%
2020/06/24	2	26.80	2	26.05	26.35	0	764	0.00%
2020/06/23	0	0.00	3	25.70	25.65	-3	685	-0.44%
2020/06/17	3	25.42	0	0.00	25.40	3	663	0.45%
2020/06/16	5	25.10	0	0.00	25.20	5	666	0.75%
2020/06/11	0	0.00	111.2	25.10	25.05	-111.2	664	-16.74%	大賣/鉅額交易
2020/06/10	1	25.20	0	0.00	25.15	1	642	0.16%
2020/04/17	0	0.00	8	23.20	23.15	-8	421	-1.90%
2020/04/14	8	22.70	0	0.00	23.00	8	379	2.11%
2020/04/07	0	0.00	1	21.80	22.00	-1	342	-0.29%
2020/04/01	1	21.55	0	0.00	21.65	1	326	0.31%
2020/03/30	2	20.20	0	0.00	20.55	2	310	0.64%
2020/03/09	0	0.00	1	24.15	24.10	-1	211	-0.47%
2020/02/26	0	0.00	6.5	24.45	24.45	-6.5	200	-3.22%
2020/02/21	0	0.00	5	24.60	24.95	-5	187	-2.67%
2020/02/19	0	0.00	2	24.60	24.45	-2	181	-1.10%
2020/02/12	1	24.25	0	0.00	24.35	1	179	0.56%
2020/02/10	7	24.30	0	0.00	24.35	7	173	4.04%
2020/01/07	0	0.00	24	25.40	25.40	-24	149	-16.06%
2019/12/17	0	0.00	10	24.95	24.95	-10	138	-7.24%
2019/12/11	1	24.60	0	0.00	24.60	1	132	0.75%
2019/11/25	10	24.20	0	0.00	24.20	10	131	7.59%
2019/11/06	0	0.00	5.3	25.10	25.10	-5.3	130	-4.01%
2019/11/01	0	0.00	5	25.25	25.35	-5	131	-3.81%
2019/09/18	0	0.00	0.5	25.65	25.65	-0.5	251	-0.21%
2019/08/01	2	26.10	0	0.00	26.10	2	260	0.77%
2019/07/19	10	27.90	0	0.00	28.00	10	252	3.96%
2019/07/02	1	26.60	0	0.00	26.70	1	195	0.51%
2019/05/27	0	0.00	2	25.80	25.70	-2	221	-0.90%
2019/03/07	0	0.00	3	26.00	25.90	-3	207	-1.45%
2018/11/13	0	0.00	1	24.35	24.70	-1	380	-0.26%
2018/10/16	2	23.50	0	0.00	23.40	2	315	0.63%
2018/10/15	1	22.35	0	0.00	22.85	1	303	0.33%
2018/10/11	29	22.10	2	23.00	22.25	27	275	9.81%
2018/10/09	0	0.00	6.7	24.43	24.40	-6.7	221	-3.02%
2018/09/12	3	26.80	0	0.00	26.75	3	169	1.77%
2018/08/16	1	26.80	0	0.00	26.95	1	194	0.51%
2018/08/15	4	27.20	2	27.20	27.15	2	203	0.98%
2018/08/01	2.7	27.67	0	0.00	27.65	2.7	228	1.18%
2018/07/12	5	28.10	0	0.00	28.25	5	250	1.99%
2018/07/09	9	27.80	0	0.00	27.85	9	246	3.64%
2018/07/04	1	27.90	10	27.90	27.90	-9	252	-3.57%
2018/06/13	1	29.10	0	0.00	29.10	1	286	0.35%
2018/05/15	0	0.00	1	29.15	29.10	-1	318	-0.31%
2018/04/24	0	0.00	12.5	29.79	29.55	-12.5	508	-2.45%
2018/04/18	0	0.00	1	29.90	29.90	-1	542	-0.18%
2018/04/17	0	0.00	1	30.00	30.00	-1	558	-0.18%
2018/04/12	0	0.00	2	30.50	30.55	-2	735	-0.27%
2018/04/03	0	0.00	4	30.30	30.40	-4	819	-0.49%
2018/03/26	0	0.00	5.8	29.85	29.80	-5.8	850	-0.68%
2018/03/23	2	30.00	0	0.00	29.95	2	849	0.24%
2018/03/06	0	0.00	1	30.10	30.10	-1	884	-0.11%
2018/02/06	4	29.04	0	0.00	29.05	4	902	0.44%
2018/02/01	0	0.00	5	32.10	31.55	-5	877	-0.57%
2018/01/31	2	31.60	0	0.00	31.70	2	863	0.23%
2018/01/30	0	0.00	1	31.50	31.10	-1	869	-0.11%
2018/01/19	1	30.70	0	0.00	30.40	1	814	0.12%
2018/01/16	0	0.00	1	30.90	30.85	-1	804	-0.12%
2018/01/10	5	31.77	7	31.96	31.50	-2	769	-0.26%
2018/01/09	5	31.75	7	31.28	31.60	-2	687	-0.29%
2018/01/05	0	0.00	17	31.00	30.80	-17	597	-2.84%
2018/01/04	0	0.00	2	30.30	30.10	-2	566	-0.35%
2018/01/03	1	30.20	0	0.00	30.15	1	552	0.18%
2018/01/02	1	30.05	1	30.25	30.05	0	530	0.00%