東鹼 (1708)-第一金-台南券商分點個股進出

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
34.40
漲跌
▼0.30
漲幅
-0.86%
成交量
1,472張
產業
上市化學類股▲0.68%
341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－第一金-台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

第一金-台南券商分點個股進出
第一金-台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
2024/06/26	0	0.00	1	34.55	34.40	-1	1,524	-0.07%
2024/06/25	0.1	34.00	0.1	34.20	34.70	0	1,508	0.00%
2024/06/24	0.1	34.00	1	34.40	33.95	-0.9	1,470	-0.06%
2024/06/21	0.2	33.60	1	33.90	34.15	-0.8	1,465	-0.05%
2024/06/20	1	33.30	0	0.00	33.20	1	1,438	0.07%
2024/06/19	1	33.10	0	0.00	33.05	1	1,434	0.07%
2024/06/18	1	33.35	0	0.00	33.25	1	1,433	0.07%
2024/06/17	0	0.00	1.2	33.86	33.70	-1.2	1,433	-0.08%
2024/06/14	0.2	33.55	1	33.85	33.90	-0.9	1,434	-0.06%
2024/06/13	4	33.53	0	0.00	33.60	4	1,428	0.28%
2024/06/12	2	33.35	0	0.00	33.30	2	1,425	0.14%
2024/06/11	0	0.00	1	34.10	33.75	-1	1,417	-0.07%
2024/06/06	1	32.90	0	0.00	32.40	1	1,377	0.07%
2024/06/05	0.1	33.25	0	0.00	32.95	0.1	1,368	0.01%
2024/06/03	0.2	32.95	0	0.00	33.15	0.2	1,373	0.01%
2024/05/31	3	32.78	5	33.05	32.75	-2	1,371	-0.15%
2024/05/30	3	34.62	15	34.90	34.50	-12	1,316	-0.91%
2024/05/28	0.1	35.15	2	35.28	35.25	-1.9	1,250	-0.15%
2024/05/27	0	0.00	10	34.50	34.90	-10	1,210	-0.83%
2024/05/23	1	34.50	0	0.00	34.45	1	1,200	0.08%
2024/05/21	20	34.86	1	34.95	35.20	19	1,157	1.64%
2024/05/20	0	0.00	1	34.95	34.75	-1	1,127	-0.09%
2024/05/17	2	34.45	0	0.00	34.45	2	1,112	0.18%
2024/05/15	1	34.65	0	0.00	34.65	1	1,061	0.09%
2024/05/14	0	0.00	5.2	34.99	34.75	-5.2	1,039	-0.50%
2024/05/13	7	35.35	0	0.00	35.00	7	1,015	0.69%
2024/05/10	0	0.00	4.4	34.96	34.85	-4.4	925	-0.47%
2024/05/09	3.1	34.50	2.1	34.14	34.10	1	847	0.12%
2024/05/08	20.6	34.39	3	34.93	34.35	17.6	795	2.21%
2024/05/07	1	33.35	7	33.11	33.20	-6	658	-0.91%
2024/05/06	2	31.43	1	31.40	31.35	1	571	0.17%
2024/05/03	5	31.50	0	0.00	31.55	5	576	0.87%
2024/04/30	1	31.70	1	32.00	31.70	0	564	0.00%
2024/04/22	0	0.00	2	31.05	30.80	-2	537	-0.37%
2024/04/19	1	30.50	0	0.00	30.45	1	532	0.19%
2024/04/16	2	30.40	0	0.00	30.10	2	524	0.38%
2024/04/12	0	0.00	22	30.81	30.80	-22	517	-4.25%
2024/04/09	0	0.00	1	31.40	31.30	-1	525	-0.19%
2024/04/08	0	0.00	21	30.67	30.85	-21	518	-4.05%
2024/03/21	0	0.00	1	31.05	30.90	-1	569	-0.18%
2024/03/20	1	30.50	0	0.00	30.50	1	572	0.17%
2024/03/18	0	0.00	0.5	30.60	30.50	-0.5	571	-0.09%
2024/03/14	0	0.00	5	30.60	30.50	-5	575	-0.87%
2024/03/13	4	30.50	0	0.00	30.35	4	577	0.69%
2024/03/12	1	30.75	1	30.85	30.80	0	585	0.00%
2024/03/07	1	30.50	3	30.47	30.40	-2	770	-0.26%
2024/03/06	1	31.05	0	0.00	31.00	1	765	0.13%
2024/03/04	1	31.25	0	0.00	31.35	1	756	0.13%
2024/02/27	0	0.00	1	31.50	31.50	-1	766	-0.13%
2024/02/26	0	0.00	20	32.18	32.10	-20	759	-2.63%
2024/02/23	1	31.95	0	0.00	31.80	1	753	0.13%
2024/02/21	0	32.40	1	32.40	32.35	-1	752	-0.13%
2024/02/02	1	32.05	0	0.00	31.90	1	766	0.13%
2024/01/29	0	0.00	1	32.45	32.90	-1	765	-0.13%
2024/01/16	1	31.70	0	0.00	31.65	1	768	0.13%
2024/01/09	1	31.95	0	0.00	31.60	1	822	0.12%
2023/12/28	1	32.35	0	0.00	32.55	1	860	0.12%
2023/12/25	1	32.85	0	0.00	32.30	1	868	0.12%
2023/12/21	0	0.00	1	34.00	33.80	-1	852	-0.12%
2023/12/15	0	0.00	1	33.35	33.35	-1	820	-0.12%
2023/12/11	1	32.80	0	0.00	32.50	1	827	0.12%
2023/12/06	4	33.81	3	33.65	33.60	1	817	0.12%
2023/12/05	8	34.32	11	33.92	33.60	-3	808	-0.37%
2023/12/04	2	33.75	3	34.27	34.75	-1	758	-0.13%
2023/12/01	0	0.00	3	32.42	32.35	-3	626	-0.48%
2023/11/30	0	0.00	1	32.10	32.25	-1	616	-0.16%
2023/11/27	0.2	31.90	0	0.00	31.75	0.2	660	0.03%
2023/11/21	0	0.00	1.1	31.65	31.70	-1.1	675	-0.16%
2023/11/15	0	0.00	1.1	31.04	31.05	-1.1	675	-0.16%
2023/11/10	2	30.10	2	30.10	30.10	0	710	0.00%
2023/11/09	1	30.20	0	0.00	30.35	1	713	0.14%
2023/11/08	1	30.45	0.2	30.37	30.30	0.8	732	0.11%
2023/11/06	0	0.00	1.1	31.10	31.10	-1.1	755	-0.15%
2023/11/03	0	0.00	0.1	30.65	30.60	-0.1	760	-0.01%
2023/11/02	1	30.30	1	30.30	30.30	0	788	0.00%
2023/10/31	1	30.50	0	0.00	30.35	1	796	0.13%
2023/10/27	0	0.00	1	31.35	30.70	-1	853	-0.12%
2023/10/26	1	30.65	0	0.00	30.45	1	866	0.12%
2023/10/25	0	0.00	1.1	31.00	31.00	-1.1	880	-0.12%
2023/10/24	0	0.00	0.1	30.80	30.80	-0.1	894	-0.01%
2023/10/23	0	0.00	1.1	31.69	31.15	-1.1	909	-0.12%
2023/10/20	1	30.75	0	0.00	30.75	1	958	0.10%
2023/10/19	2	31.88	1	32.10	31.60	1	1,001	0.10%
2023/10/18	0	0.00	1	32.35	32.05	-1	1,221	-0.08%
2023/10/17	2	31.85	0	0.00	31.75	2	1,216	0.16%
2023/10/16	0	0.00	0.1	32.25	32.25	-0.1	1,265	-0.01%
2023/10/11	0	0.00	2	32.35	32.40	-2	1,328	-0.15%
2023/10/06	0	0.00	1	31.60	31.35	-1	1,323	-0.08%
2023/10/05	0	0.00	2	31.05	31.15	-2	1,333	-0.15%
2023/10/04	2	29.43	2	30.20	30.25	0	1,337	0.00%
2023/09/28	1	31.05	1	31.45	31.10	0	1,394	0.00%
2023/09/22	0	0.00	1	31.65	32.25	-1	1,492	-0.07%
2023/09/21	1.1	31.57	0	0.00	31.60	1.1	1,492	0.08%
2023/09/19	1	32.10	2.1	32.15	32.00	-1.1	1,501	-0.07%
2023/09/15	0	0.00	1	32.60	32.80	-1	1,509	-0.07%
2023/09/13	1	31.85	5	31.90	31.90	-4	1,502	-0.27%
2023/09/11	1	31.25	0	0.00	31.20	1	1,510	0.07%
2023/09/07	1	31.85	0	0.00	31.85	1	1,522	0.07%
2023/09/04	1	32.50	0	0.00	32.60	1	1,565	0.06%
2023/09/01	5	32.60	0	0.00	32.65	5	1,572	0.32%
2023/08/30	0	0.00	1	32.55	32.50	-1	1,531	-0.07%
2023/08/29	0.1	31.75	0	0.00	31.80	0.1	1,533	0.01%
2023/08/25	0	0.00	1	32.00	32.00	-1	1,555	-0.06%
2023/08/21	1	32.25	0	0.00	32.30	1	1,579	0.06%
2023/08/18	1	33.00	6	32.97	32.90	-5	1,574	-0.32%
2023/08/17	8	31.73	0	0.00	31.80	8	1,542	0.52%
2023/08/16	0	0.00	2	31.85	31.30	-2	1,544	-0.13%
2023/08/14	0	0.00	2.1	32.06	31.75	-2.1	1,559	-0.13%
2023/08/11	0	0.00	0.1	33.15	33.00	-0.1	1,556	-0.01%
2023/08/09	2.1	33.83	0	0.00	33.70	2.1	1,595	0.13%
2023/08/08	1	34.15	7	34.25	34.10	-6	1,597	-0.38%
2023/08/07	0	0.00	1	35.05	35.15	-1	1,589	-0.06%
2023/08/02	0	0.00	1	35.75	35.15	-1	1,753	-0.06%
2023/07/28	3	34.63	0	0.00	34.60	3	1,749	0.17%
2023/07/27	2	35.20	0	0.00	35.15	2	1,733	0.12%
2023/07/26	0	0.00	0	35.35	35.10	0	1,725	0.00%
2023/07/25	4	35.20	5	35.30	35.50	-1	1,720	-0.06%
2023/07/24	1	36.40	5	36.80	36.65	-4	1,694	-0.24%
2023/07/21	8	37.79	9.1	38.22	37.70	-1.1	1,668	-0.06%
2023/07/20	7	35.80	2	35.93	36.00	5	1,480	0.34%
2023/07/19	6	35.40	1	36.15	35.40	5	1,468	0.34%
2023/07/18	0	0.00	3	34.90	34.95	-3	1,458	-0.21%
2023/07/14	3	33.03	0	0.00	33.40	3	1,499	0.20%
2023/07/13	1	33.60	1	33.80	33.20	0	1,517	0.00%
2023/07/12	1	34.00	0	0.00	33.95	1	1,536	0.07%
2023/07/11	1	34.50	0	0.00	34.60	1	1,538	0.06%
2023/07/10	1	34.55	0	0.00	34.50	1	1,550	0.06%
2023/07/07	3	35.58	1	35.80	35.60	2	1,541	0.13%
2023/07/06	3	36.42	0	0.00	36.30	3	1,543	0.20%
2023/07/05	2	39.73	63	39.65	39.60	-61	1,535	-3.97%
2023/07/04	4	39.39	1	39.50	39.35	3	1,482	0.20%
2023/06/28	39	38.97	0	0.00	38.65	39	1,629	2.39%
2023/06/27	23	39.19	0	0.00	38.90	23	1,753	1.31%
2023/06/19	0	0.00	2	38.95	38.95	-2	1,812	-0.11%
2023/06/14	1	38.75	0	0.00	38.75	1	1,840	0.05%
2023/06/13	0	0.00	3	38.33	38.40	-3	1,875	-0.16%
2023/06/12	0	0.00	3	38.28	38.00	-3	1,886	-0.16%
2023/06/09	0.2	38.55	0	0.00	38.60	0.2	1,897	0.01%
2023/06/08	6	38.66	2	38.63	38.50	4	1,923	0.21%
2023/06/07	1	38.10	0	0.00	38.10	1	1,945	0.05%
2023/06/06	0	0.00	10	37.68	37.90	-10	1,971	-0.51%
2023/06/05	1	37.85	14	37.82	37.85	-13	2,040	-0.64%
2023/06/01	0	0.00	7	37.31	37.40	-7	2,325	-0.30%
2023/05/31	0	0.00	4	36.78	36.95	-4	2,605	-0.15%
2023/05/29	4.2	36.37	1	36.60	36.40	3.2	2,759	0.12%
2023/05/26	3	36.47	2	36.55	36.30	1	2,829	0.04%
2023/05/25	0	0.00	1	36.90	36.75	-1	2,864	-0.03%
2023/05/24	1	37.00	2	37.05	37.05	-1	2,874	-0.03%
2023/05/23	0	0.00	2	37.05	37.10	-2	2,889	-0.07%
2023/05/22	0	0.00	3	36.72	36.90	-3	2,931	-0.10%
2023/05/19	1	36.45	0	0.00	36.50	1	2,936	0.03%
2023/05/18	4	36.59	1	36.65	36.50	3	2,940	0.10%
2023/05/17	2	36.38	5.2	36.57	36.45	-3.2	2,941	-0.11%
2023/05/16	3	36.20	3	36.13	36.00	0	2,936	0.00%
2023/05/15	8	35.81	2	35.60	35.60	6	2,940	0.20%
2023/05/12	2	36.65	1	37.15	36.40	1	2,919	0.03%
2023/05/11	2	36.65	1	37.15	36.60	1	2,926	0.03%
2023/05/10	3.2	36.58	6	36.33	36.70	-2.8	2,923	-0.10%
2023/05/09	5	37.29	1	37.50	37.00	4	2,901	0.14%
2023/05/08	4	40.59	2	40.33	40.30	2	2,786	0.07%
2023/05/05	1	41.30	0	0.00	41.25	1	2,765	0.04%
2023/05/02	0	41.50	0	0.00	41.60	0	2,880	0.00%
2023/04/28	0	41.60	0	0.00	41.35	0	2,906	0.00%
2023/04/27	1	41.55	1	41.40	41.25	0	2,913	0.00%
2023/04/26	7	40.33	2	40.63	40.70	5	2,892	0.17%
2023/04/25	3	40.85	0	0.00	40.60	3	2,888	0.10%
2023/04/24	7	41.32	0	0.00	41.15	7	2,884	0.24%
2023/04/21	4.2	41.31	0	0.00	41.30	4.2	2,886	0.14%
2023/04/20	0	0.00	10	42.00	42.00	-10	2,914	-0.34%
2023/04/18	2	42.68	11.3	42.83	42.65	-9.3	2,851	-0.33%
2023/04/17	0	0.00	2	43.25	43.20	-2	2,830	-0.07%
2023/04/14	0	0.00	2	42.88	42.80	-2	2,803	-0.07%
2023/04/13	12	42.70	1	42.70	42.65	11	2,798	0.39%
2023/04/12	3	42.95	1	43.00	42.95	2	2,795	0.07%
2023/04/10	11	42.79	0	0.00	42.90	11	2,799	0.39%
2023/04/07	1	42.25	1	42.15	42.20	0	2,809	0.00%
2023/04/06	7	42.36	1	42.10	42.05	6	2,803	0.21%
2023/03/31	1	42.50	0	0.00	42.55	1	2,787	0.04%
2023/03/30	1	42.50	1.5	42.47	42.60	-0.5	2,792	-0.02%
2023/03/29	44	42.93	2	43.13	42.65	42	2,784	1.51%
2023/03/28	3	43.25	2	43.13	42.95	1	2,706	0.04%
2023/03/24	1.2	41.97	0	0.00	41.95	1.2	2,629	0.04%
2023/03/23	1	42.25	1	42.20	42.25	0	2,615	0.00%
2023/03/22	0	0.00	1	42.45	42.45	-1	2,624	-0.04%
2023/03/21	0	0.00	2	42.05	42.20	-2	2,628	-0.08%
2023/03/20	1	42.05	0	0.00	41.85	1	2,622	0.04%
2023/03/17	0	0.00	2	42.10	42.10	-2	2,620	-0.08%
2023/03/15	0	0.00	0	43.00	43.10	0	2,611	0.00%
2023/03/13	5	42.40	2	42.10	42.30	3	2,680	0.11%
2023/03/10	2	43.03	0	0.00	42.85	2	2,732	0.07%
2023/03/09	1	44.20	0	0.00	43.95	1	2,797	0.04%
2023/03/08	3	44.03	0	0.00	43.80	3	2,894	0.10%
2023/03/07	2	44.48	0	0.00	44.55	2	2,837	0.07%
2023/03/06	8	45.32	4	45.45	45.05	4	2,779	0.14%
2023/03/03	9.1	44.72	15.1	44.82	44.80	-6	2,628	-0.23%
2023/03/02	2	42.88	2	43.15	42.65	0	2,531	0.00%
2023/03/01	2	42.95	2.1	42.81	42.40	-0.1	2,516	0.00%
2023/02/24	4	42.78	1	42.90	42.50	3	2,448	0.12%
2023/02/23	4	42.55	4	42.59	42.55	0	2,399	0.00%
2023/02/20	0	0.00	0.1	41.90	42.40	-0.1	2,428	0.00%
2023/02/17	1.1	41.00	0	0.00	41.25	1.1	2,423	0.04%
2023/02/14	0	41.05	0	0.00	40.90	0	2,560	0.00%
2023/02/09	0	41.90	0	0.00	41.70	0	2,678	0.00%
2023/02/08	3	41.85	0	0.00	41.80	3	2,722	0.11%
2023/02/07	1	41.85	1	42.00	42.10	0	2,732	0.00%
2023/02/03	4	42.38	0	0.00	42.35	4	2,814	0.14%
2023/02/02	0	0.00	0.1	42.55	42.45	-0.1	2,825	0.00%
2023/02/01	1	42.70	2	42.75	42.45	-1	2,941	-0.03%
2023/01/31	0.1	42.35	0	0.00	42.45	0.1	2,960	0.00%
2023/01/30	0	0.00	1	41.35	41.45	-1	2,949	-0.03%
2023/01/13	1	40.60	4	40.60	40.55	-3	3,199	-0.09%
2023/01/10	3	40.27	4	40.18	39.95	-1	3,499	-0.03%
2023/01/06	0	0.00	0.1	40.70	40.85	-0.1	3,516	0.00%
2023/01/04	5.1	40.75	0	0.00	40.55	5.1	3,636	0.14%
2022/12/29	1	40.00	3	40.25	40.25	-2	3,731	-0.05%
2022/12/28	3	40.87	1	40.50	40.50	2	3,776	0.05%
2022/12/23	1	40.60	0	0.00	40.75	1	3,901	0.03%
2022/12/22	5	41.42	3	41.33	41.30	2	3,981	0.05%
2022/12/20	0	0.00	2	41.50	40.40	-2	4,140	-0.05%
2022/12/19	3	41.58	5	41.40	41.35	-2	4,207	-0.05%
2022/12/16	1	42.30	0	0.00	42.40	1	4,237	0.02%
2022/12/15	7	43.05	1	43.00	43.15	6	4,251	0.14%
2022/12/14	0.1	42.80	5	43.00	42.80	-5	4,352	-0.11%
2022/12/13	1	42.75	5	43.30	42.75	-4	4,429	-0.09%
2022/12/12	1	43.00	1	42.95	43.00	0	4,861	0.00%
2022/12/07	0	0.00	4	42.91	43.25	-4	5,876	-0.07%
2022/12/06	1.1	43.71	0	0.00	43.45	1.1	6,022	0.02%
2022/12/05	0	0.00	0.1	44.85	44.70	-0.1	6,138	0.00%
2022/12/02	10.1	44.53	3	44.98	45.15	7.1	6,300	0.11%
2022/12/01	2	44.25	4	44.41	44.25	-2	6,567	-0.03%
2022/11/30	6	43.65	8.2	43.23	43.40	-2.2	6,546	-0.03%
2022/11/29	0	0.00	4	42.35	42.30	-4	6,476	-0.06%
2022/11/28	0	0.00	1	42.20	42.10	-1	6,534	-0.02%
2022/11/25	15	42.07	14	42.07	42.00	1	6,859	0.01%
2022/11/24	33	42.16	61	42.15	42.25	-28	6,887	-0.41%
2022/11/23	23	44.02	1	44.20	44.15	22	6,781	0.32%
2022/11/22	6	43.05	3	43.12	43.20	3	6,888	0.04%
2022/11/21	1	43.60	0	0.00	43.45	1	7,055	0.01%
2022/11/16	1	43.60	0	0.00	43.85	1	8,663	0.01%
2022/11/14	1	44.15	16	44.27	44.40	-15	8,794	-0.17%
2022/11/11	2	43.60	10	43.71	43.35	-8	8,829	-0.09%
2022/11/10	2	42.60	0	0.00	42.60	2	9,145	0.02%
2022/11/09	9	43.13	10	43.21	43.20	-1	9,292	-0.01%
2022/11/08	4	42.80	13	43.18	42.45	-9	9,405	-0.10%
2022/11/07	16	42.30	7	42.14	42.10	9	9,633	0.09%
2022/11/04	1	41.30	2	41.60	41.95	-1	9,658	-0.01%
2022/11/03	0	40.70	0	0.00	41.50	0	9,709	0.00%
2022/11/02	4	41.60	6	41.23	41.25	-2	9,744	-0.02%
2022/11/01	1	41.20	4	40.97	41.15	-3	9,751	-0.03%
2022/10/31	6	40.05	4	40.22	40.20	2	9,752	0.02%
2022/10/28	10	40.22	5	39.92	39.45	5	9,786	0.05%
2022/10/27	1	40.15	5.1	40.48	40.65	-4.1	9,724	-0.04%
2022/10/26	0	39.55	0	0.00	39.35	0	9,747	0.00%
2022/10/25	2.1	40.20	1	40.15	40.10	1.1	9,792	0.01%
2022/10/24	12	40.25	3.1	40.27	40.20	9	9,827	0.09%
2022/10/21	0.1	39.60	2.1	39.75	39.60	-2.1	10,008	-0.02%
2022/10/20	60.1	40.03	56	39.24	38.85	4.1	9,960	0.04%
2022/10/19	3	39.37	5	39.88	39.50	-2	9,829	-0.02%
2022/10/18	2	39.10	0	0.00	39.25	2	9,847	0.02%
2022/10/17	5	38.51	0	0.00	39.15	5	9,959	0.05%
2022/10/14	2	39.30	3	39.27	39.25	-1	10,033	-0.01%
2022/10/13	7	39.22	5	37.75	37.65	2	10,121	0.02%
2022/10/12	7.4	40.34	4	40.60	40.20	3.4	10,390	0.03%
2022/10/11	4	41.14	3	41.37	41.15	1	10,398	0.01%
2022/10/07	5	43.40	9	42.98	42.90	-4	10,431	-0.04%
2022/10/06	3	42.92	4	42.79	43.00	-1	10,580	-0.01%
2022/10/05	1	43.25	2	43.00	43.15	-1	10,829	-0.01%
2022/10/04	8	42.83	6	42.98	43.25	2	11,540	0.02%
2022/10/03	1	41.75	7	42.10	41.90	-6	11,548	-0.05%
2022/09/30	5	40.15	27	41.52	41.60	-22	11,547	-0.19%
2022/09/29	9	42.04	8.2	42.04	41.45	0.8	11,529	0.01%
2022/09/28	18.9	42.65	23	42.96	41.20	-4.1	11,508	-0.04%
2022/09/27	1.1	45.05	1	45.35	45.55	0.1	11,458	0.00%
2022/09/26	7.3	45.84	0	0.00	45.00	7.3	11,520	0.06%
2022/09/23	9	48.04	2	48.43	47.90	7	11,524	0.06%
2022/09/22	3.1	48.35	4.1	48.67	48.85	-1	11,540	-0.01%
2022/09/21	10	48.98	7	48.82	48.50	3	11,545	0.03%
2022/09/20	6.1	48.26	4	48.40	48.40	2.1	11,483	0.02%
2022/09/19	39.1	49.05	22	48.39	48.10	17.1	11,480	0.15%
2022/09/16	19	52.33	21	52.13	52.10	-2	11,116	-0.02%
2022/09/15	37.1	51.58	97.3	51.75	51.80	-60.3	10,753	-0.56%
2022/09/14	4.1	48.87	1.1	49.15	49.05	3	10,357	0.03%
2022/09/13	21.3	50.48	7.1	50.01	49.20	14.3	10,436	0.14%
2022/09/12	6	50.07	3.2	50.50	50.50	2.8	10,414	0.03%
2022/09/08	19.2	49.38	12	49.39	49.60	7.2	10,439	0.07%
2022/09/07	18.1	48.44	23.1	48.90	49.05	-5	10,388	-0.05%
2022/09/06	22	47.91	29	46.29	46.10	-7	10,126	-0.07%
2022/09/05	22	48.92	24	47.97	47.90	-2	10,170	-0.02%
2022/09/02	8	49.14	11	49.32	48.85	-3	10,351	-0.03%
2022/09/01	45	50.02	25	49.55	49.00	20	10,433	0.19%
2022/08/31	4	48.20	24	48.16	48.20	-20	10,327	-0.19%
2022/08/30	1	49.01	0	0.00	49.00	1	10,338	0.01%
2022/08/29	15.1	49.19	49	48.85	48.40	-33.9	10,345	-0.33%
2022/08/26	54.1	51.60	1	51.50	50.50	53.1	10,307	0.51%
2022/08/25	11	52.09	8	51.95	51.70	3	10,272	0.03%
2022/08/24	78	51.94	31	51.78	52.10	47	10,231	0.46%
2022/08/23	19	50.68	26.2	50.86	50.70	-7.2	9,972	-0.07%
2022/08/22	4.1	48.65	4	48.73	48.50	0.1	9,618	0.00%
2022/08/19	4.1	48.92	2	49.23	48.75	2.1	9,822	0.02%
2022/08/18	1	48.40	3	48.55	48.75	-2	10,018	-0.02%
2022/08/17	9	49.16	16.3	49.64	49.05	-7.3	10,280	-0.07%
2022/08/16	11	48.38	7	48.29	48.05	4	10,650	0.04%
2022/08/15	2	49.30	1	48.75	49.35	1	11,160	0.01%
2022/08/12	17	49.11	28	48.97	48.25	-11	11,284	-0.10%
2022/08/11	0	0.00	1	48.05	46.90	-1	11,401	-0.01%
2022/08/10	16	48.14	13	47.74	47.55	3	11,732	0.03%
2022/08/09	2	47.63	6	47.97	48.35	-4	12,276	-0.03%
2022/08/08	6	47.03	7	47.51	47.75	-1	13,090	-0.01%
2022/08/05	3	46.75	2	47.45	47.95	1	13,654	0.01%
2022/08/04	7	45.61	7	45.99	46.30	0	14,050	0.00%
2022/08/03	5	46.80	7	46.00	45.45	-2	14,755	-0.01%
2022/08/02	5	47.13	11	47.20	46.80	-6	15,652	-0.04%
2022/08/01	10	48.41	11.2	48.60	48.60	-1.2	16,762	-0.01%
2022/07/29	15.2	47.53	14.1	47.73	47.85	1.1	18,292	0.01%
2022/07/28	9	48.12	29	47.90	47.50	-20	18,804	-0.11%
2022/07/27	1	46.65	9	46.46	46.90	-8	19,191	-0.04%
2022/07/26	7	46.42	9.1	46.48	46.25	-2.1	19,553	-0.01%
2022/07/25	3	45.47	6.4	45.51	45.70	-3.4	20,384	-0.02%
2022/07/22	26	46.27	32	45.59	45.25	-6	22,032	-0.03%
2022/07/21	20	45.25	14	45.62	45.60	6	22,803	0.03%
2022/07/20	16	47.09	15	47.17	46.50	1	23,657	0.00%
2022/07/19	28.7	47.88	21	47.30	46.65	7.7	24,294	0.03%
2022/07/18	6	45.40	4	45.53	45.10	2	24,980	0.01%
2022/07/15	10	45.02	15	45.39	45.40	-5	25,809	-0.02%
2022/07/14	33.5	43.93	26	44.42	45.20	7.5	27,095	0.03%
2022/07/13	27	46.16	26	45.98	44.65	1	29,111	0.00%
2022/07/12	87.6	48.62	59	47.24	45.40	28.6	31,272	0.09%
2022/07/11	5	48.15	18.2	49.59	50.00	-13.2	32,433	-0.04%
2022/07/08	7	45.88	4	45.56	45.50	3	34,197	0.01%
2022/07/07	3	45.50	0	0.00	45.50	3	36,022	0.01%
2022/07/06	15	45.59	20	45.09	44.60	-5	38,830	-0.01%
2022/07/05	8	45.58	8	45.99	46.60	0	39,761	0.00%
2022/07/04	10	45.09	13	45.26	45.10	-3	40,939	-0.01%
2022/07/01	0	0.00	2	44.30	43.45	-2	41,746	0.00%
2022/06/30	7	45.24	9.4	45.22	45.30	-2.4	42,733	-0.01%
2022/06/29	7	47.17	9.1	46.84	46.60	-2.1	44,488	0.00%
2022/06/28	7	48.10	8	48.18	48.20	-1	46,429	0.00%
2022/06/27	8	48.83	19	48.69	48.75	-11	47,870	-0.02%
2022/06/24	20	47.51	6	47.35	47.10	14	51,556	0.03%
2022/06/23	9	47.64	8	47.58	47.35	1	53,936	0.00%
2022/06/22	7	48.37	4	47.95	48.00	3	55,460	0.01%
2022/06/21	4	48.95	17	48.91	49.85	-13	57,907	-0.02%
2022/06/20	8	48.66	8	47.98	47.40	0	59,482	0.00%
2022/06/17	8	49.40	10	49.56	49.50	-2	60,390	0.00%
2022/06/16	28	50.77	3	49.70	49.20	25	60,469	0.04%
2022/06/15	8	52.11	13.3	52.12	52.20	-5.3	60,861	-0.01%
2022/06/14	13	51.48	32	51.65	51.60	-19	61,113	-0.03%
2022/06/13	24	51.60	26	52.32	52.10	-2	61,744	0.00%
2022/06/10	2.7	51.86	4	52.15	52.10	-1.3	62,909	0.00%
2022/06/09	15.4	53.73	9	53.21	53.10	6.4	63,963	0.01%
2022/06/08	19.5	55.29	12	55.58	55.00	7.5	64,169	0.01%
2022/06/07	11	54.85	13	55.15	55.50	-2	64,538	0.00%
2022/06/06	16.1	54.30	27	54.84	55.00	-10.9	64,775	-0.02%
2022/06/02	9	54.81	6	54.52	54.50	3	65,227	0.00%
2022/06/01	26.2	55.49	22	55.55	55.30	4.2	66,188	0.01%
2022/05/31	38	55.12	18	55.33	55.10	20	66,495	0.03%
2022/05/30	10	56.27	11.5	57.04	57.10	-1.5	66,290	0.00%
2022/05/27	31	57.14	17	56.78	56.30	14	66,757	0.02%
2022/05/26	10	58.75	11	57.66	57.30	-1	66,793	0.00%
2022/05/25	5.5	58.31	15	58.73	59.10	-9.5	66,980	-0.01%
2022/05/24	70	59.53	44	58.18	57.70	26	67,492	0.04%
2022/05/23	44	58.25	55	59.25	60.00	-11	67,475	-0.02%
2022/05/20	3.1	56.74	8	57.21	56.80	-4.9	67,499	-0.01%
2022/05/19	40	55.83	28	55.65	56.00	12	68,010	0.02%
2022/05/18	8	57.96	30	58.10	58.00	-22	68,123	-0.03%
2022/05/17	66	58.09	54	57.58	57.10	12	67,820	0.02%
2022/05/16	55	56.98	61	57.64	57.60	-6	67,246	-0.01%
2022/05/13	56.1	54.96	32.2	54.46	57.30	23.9	66,438	0.04%
2022/05/12	27	53.97	27	53.41	53.00	0	65,827	0.00%
2022/05/11	11	55.02	16	55.23	55.20	-5	65,391	-0.01%
2022/05/10	38	56.87	29	56.60	55.40	9	64,624	0.01%
2022/05/09	42	62.02	31	60.84	60.00	11	63,659	0.02%
2022/05/06	51	62.51	64	62.12	62.60	-13	62,466	-0.02%
2022/05/05	29	59.51	24	60.00	61.00	5	60,851	0.01%
2022/05/04	100	59.27	101	59.38	58.90	-1	60,262	0.00%	大賣/
2022/05/03	69	57.46	118	57.50	57.90	-49	59,631	-0.08%	大賣/
2022/04/29	81	59.74	71	58.30	58.70	10	59,225	0.02%
2022/04/28	121	61.25	128	61.34	59.60	-7	58,292	-0.01%	大買/大賣/
2022/04/27	23	59.77	21.1	58.85	57.50	1.9	56,591	0.00%
2022/04/26	67.1	60.03	117	59.38	59.90	-49.9	55,723	-0.09%	大賣/
2022/04/25	34.3	61.95	11	61.76	61.30	23.3	54,787	0.04%
2022/04/22	90.5	64.61	55.1	64.42	63.30	35.5	54,173	0.07%
2022/04/21	54.2	68.02	846	67.60	67.10	-791.8	53,260	-1.49%	大賣/鉅額交易
2022/04/20	100.1	69.94	33	69.18	69.00	67.1	52,464	0.13%
2022/04/19	387	70.62	136.5	69.63	68.70	250.5	51,235	0.49%	大買/大賣/鉅額交易
2022/04/18	663.1	70.44	256.7	68.27	71.70	406.4	49,072	0.83%	大買/大賣/鉅額交易
2022/04/15	200	68.07	129	67.96	65.20	71	46,694	0.15%	大買/大賣/
2022/04/14	133.1	67.97	886	66.96	67.80	-753	44,797	-1.68%	大買/大賣/鉅額交易
2022/04/13	240.3	68.88	791.2	67.63	66.40	-550.9	42,994	-1.28%	大買/大賣/鉅額交易
2022/04/12	173	65.82	150	66.60	66.80	23	41,136	0.06%	大買/大賣/
2022/04/11	117	66.21	16.4	66.99	67.80	100.6	38,299	0.26%	大買/
2022/04/08	837	59.90	124	59.59	61.70	713	37,341	1.91%	大買/大賣/鉅額交易
2022/04/07	117	58.88	108.3	58.31	56.10	8.7	36,101	0.02%	大買/大賣/
2022/04/06	231	59.27	21.2	58.84	58.50	209.8	35,192	0.60%	大買/鉅額交易
2022/04/01	314	57.86	127	57.53	57.80	187	34,117	0.55%	大買/大賣/鉅額交易
2022/03/31	111	57.32	103.4	58.11	55.60	7.7	32,297	0.02%	大買/大賣/
2022/03/30	112.6	57.75	50.1	57.51	56.70	62.5	30,335	0.21%	大買/
2022/03/29	148.5	62.93	142.5	63.75	62.90	6	28,862	0.02%	大買/大賣/
2022/03/28	102.1	56.78	107.5	56.99	60.20	-5.5	25,109	-0.02%	大買/大賣/
2022/03/25	90.3	52.80	59.6	53.25	54.80	30.7	22,696	0.14%
2022/03/24	165	52.18	198.1	51.77	51.80	-33.1	21,101	-0.16%	大買/大賣/
2022/03/23	108.2	48.63	107	49.54	50.60	1.2	18,562	0.01%	大買/大賣/
2022/03/22	17	46.86	35.1	47.59	49.95	-18.1	16,892	-0.11%
2022/03/21	13	44.98	1	45.00	45.45	12	15,894	0.08%
2022/03/18	32	45.33	44	45.01	44.70	-12	15,684	-0.08%
2022/03/17	34	44.01	23	43.24	43.05	11	15,315	0.07%
2022/03/16	44	46.19	31	45.16	43.85	13	15,210	0.09%
2022/03/15	101	49.77	412.2	49.84	45.00	-311.2	14,501	-2.15%	大買/大賣/鉅額交易
2022/03/14	370	46.77	76	46.69	48.40	294	13,155	2.23%	大買/鉅額交易
2022/03/11	11	43.12	16	43.49	44.00	-5	11,993	-0.04%
2022/03/10	38	42.11	57	42.34	43.80	-19	11,624	-0.16%
2022/03/09	27	41.15	32	40.96	41.00	-5	11,439	-0.04%
2022/03/08	46	41.72	30	42.04	41.20	16	11,353	0.14%
2022/03/07	79	45.56	26	45.13	43.40	53	10,831	0.49%
2022/03/04	65	42.98	36	42.98	43.80	29	9,824	0.30%
2022/03/03	18	41.85	26	41.96	42.60	-8	9,365	-0.09%
2022/03/02	65	42.87	55	41.68	41.35	10	9,109	0.11%
2022/03/01	12	40.78	29	41.87	42.45	-17	8,603	-0.20%
2022/02/25	38	41.50	34	41.58	40.65	4	8,385	0.05%
2022/02/24	156	42.08	266	41.54	41.05	-110	7,923	-1.39%	大買/大賣/鉅額交易
2022/02/23	53	41.07	59	40.54	41.45	-6	7,092	-0.08%
2022/02/22	104	39.48	182	38.59	38.30	-78	6,374	-1.22%	大買/大賣/
2022/02/21	194	39.74	114.2	39.63	39.75	79.8	5,705	1.40%	大買/大賣/
2022/02/18	113	38.35	45.1	38.65	39.25	67.9	4,926	1.38%	大買/
2022/02/17	5	35.74	3	35.78	35.70	2	4,461	0.04%
2022/02/16	4	34.79	3	35.18	35.15	1	4,404	0.02%
2022/02/15	0	0.00	3	34.33	34.65	-3	4,381	-0.07%
2022/02/14	1	33.40	0	0.00	33.35	1	4,357	0.02%
2022/02/11	2	34.00	1	33.95	33.80	1	4,379	0.02%
2022/02/09	0	0.00	1	33.35	33.25	-1	4,439	-0.02%
2022/02/08	1	33.15	1	33.20	33.30	0	4,454	0.00%
2022/02/07	0	0.00	1	32.20	32.80	-1	4,483	-0.02%
2022/01/26	4	31.40	19.5	31.16	31.40	-15.5	4,504	-0.34%
2022/01/25	3	31.15	3	31.38	31.00	0	4,523	0.00%
2022/01/24	17	31.98	12.2	32.22	31.80	4.8	4,549	0.11%
2022/01/21	20.1	33.09	10	33.55	32.85	10.1	4,526	0.22%
2022/01/20	1.2	33.80	0	0.00	33.85	1.2	4,503	0.03%
2022/01/19	9.4	34.18	0	0.00	33.95	9.4	4,537	0.21%
2022/01/18	2.1	35.00	0	0.00	34.85	2.1	4,611	0.04%
2022/01/17	22	35.55	7	35.79	35.85	15	4,625	0.32%
2022/01/14	8	36.42	8	36.74	36.90	0	4,653	0.00%
2022/01/13	11	36.19	9	35.95	35.85	2	4,782	0.04%
2022/01/12	1	36.25	17.2	35.89	36.00	-16.2	5,831	-0.28%
2022/01/11	2	34.53	0	0.00	34.50	2	5,893	0.03%
2022/01/10	12	34.85	20	34.92	34.90	-8	5,907	-0.14%
2022/01/07	3	34.02	10.2	34.15	34.05	-7.2	5,868	-0.12%
2022/01/06	2	34.40	2	35.00	34.25	0	5,880	0.00%
2022/01/05	2	34.20	1	34.50	34.50	1	5,892	0.02%
2022/01/04	27	34.74	1	34.55	34.40	26	5,934	0.44%
2022/01/03	1	34.60	30	34.25	34.55	-29	5,983	-0.49%
2021/12/30	1	34.15	0	0.00	34.05	1	6,108	0.02%
2021/12/29	1	33.85	3	33.77	33.85	-2	6,132	-0.03%
2021/12/28	1	33.50	2	33.48	33.35	-1	6,180	-0.02%
2021/12/27	4	32.99	0	0.00	33.05	4	6,342	0.06%
2021/12/24	7	33.16	3	33.18	33.00	4	6,439	0.06%
2021/12/22	10	33.77	0	0.00	33.65	10	6,760	0.15%
2021/12/21	5	33.85	3	34.03	34.20	2	6,899	0.03%
2021/12/20	0	0.00	2	33.90	33.50	-2	6,886	-0.03%
2021/12/17	1	33.90	0.2	33.88	33.60	0.8	6,883	0.01%
2021/12/16	13.2	33.75	7	33.73	33.40	6.2	6,856	0.09%
2021/12/15	4	34.43	0	0.00	34.10	4	6,822	0.06%
2021/12/14	1	34.80	0	0.00	34.95	1	6,776	0.01%
2021/12/13	2	36.40	2	37.55	35.80	0	6,784	0.00%
2021/12/10	6	36.24	27.2	36.12	36.60	-21.2	6,712	-0.32%
2021/12/09	1.2	34.59	2	34.98	34.80	-0.8	6,529	-0.01%
2021/12/08	1.1	35.52	1	35.65	35.55	0.1	6,496	0.00%
2021/12/07	0	0.00	1	36.15	35.90	-1	6,448	-0.02%
2021/12/06	1	35.80	0	0.00	36.45	1	6,404	0.02%
2021/12/03	15.1	35.93	11	36.26	36.00	4.1	6,342	0.07%
2021/12/02	33	35.80	46	35.64	35.55	-13	6,078	-0.21%
2021/12/01	1.6	34.90	0.2	35.20	35.40	1.4	5,855	0.02%
2021/11/30	16	35.16	11.1	35.29	35.30	4.9	5,825	0.08%
2021/11/29	4	34.15	5	34.21	34.55	-1	5,782	-0.02%
2021/11/26	4	33.59	9	33.54	33.30	-5	5,756	-0.09%
2021/11/25	24	35.56	16	34.37	34.30	8	5,736	0.14%
2021/11/24	0	0.00	6	34.63	34.75	-6	5,537	-0.11%
2021/11/23	3	33.80	3	33.70	33.50	0	5,532	0.00%
2021/11/19	0	0.00	5	33.00	32.75	-5	5,610	-0.09%
2021/11/18	0	0.00	11	32.81	32.75	-11	5,851	-0.19%
2021/11/16	0	0.00	4	32.20	32.10	-4	6,408	-0.06%
2021/11/15	3	31.75	0	0.00	31.65	3	6,492	0.05%
2021/11/12	2	31.60	3	32.22	32.15	-1	6,512	-0.02%
2021/11/11	1	31.65	11.1	31.61	31.65	-10.1	6,470	-0.16%
2021/11/10	0	0.00	1.5	31.47	31.35	-1.5	6,455	-0.02%
2021/11/09	10	31.25	10	31.35	31.25	0	6,461	0.00%
2021/11/08	0.1	31.20	1	31.30	31.10	-0.9	6,427	-0.01%
2021/11/04	0	0.00	10	30.70	30.40	-10	6,390	-0.16%
2021/11/03	6	30.27	11	30.60	30.50	-5	6,362	-0.08%
2021/11/02	4	30.36	1	30.05	30.05	3	6,364	0.05%
2021/11/01	6.1	30.54	6	30.35	30.10	0.1	6,341	0.00%
2021/10/29	20.1	31.00	1	30.70	30.70	19.1	6,290	0.30%
2021/10/28	1	30.90	1	30.70	30.95	0	6,260	0.00%
2021/10/27	3.1	31.03	3	30.95	30.90	0.1	6,240	0.00%
2021/10/26	19.1	31.36	4.1	32.10	31.15	15	6,210	0.24%
2021/10/25	21	32.60	2	32.53	32.60	19	6,117	0.31%
2021/10/22	22.1	33.59	18	33.57	32.35	4.1	6,084	0.07%
2021/10/21	20	35.28	38.2	34.92	34.50	-18.2	5,923	-0.31%
2021/10/20	99.2	35.63	60.2	35.87	35.35	38.9	5,681	0.69%
2021/10/19	2	33.85	10.5	34.37	34.75	-8.5	4,571	-0.19%
2021/10/18	3	30.58	4	31.31	31.60	-1	4,403	-0.02%
2021/10/15	3	31.03	1.1	31.18	31.15	1.9	4,400	0.04%
2021/10/14	1	31.70	1	31.30	31.15	0	4,403	0.00%
2021/10/13	2	30.83	1	31.60	30.95	1	4,385	0.02%
2021/10/12	1	30.85	1	32.05	31.15	0	4,417	0.00%
2021/10/08	3	31.83	9	31.62	31.70	-6	4,495	-0.13%
2021/10/07	14	31.89	9	31.57	31.55	5	4,477	0.11%
2021/10/06	1	30.50	1	31.10	30.55	0	4,408	0.00%
2021/10/05	5	30.31	8	30.27	30.80	-3	4,410	-0.07%
2021/10/04	2	31.40	2	31.90	31.00	0	4,406	0.00%
2021/10/01	3	31.32	0	0.00	30.70	3	4,313	0.07%
2021/09/30	8	32.36	3	31.73	32.70	5	4,287	0.12%
2021/09/29	4	31.59	0	0.00	30.55	4	4,279	0.09%
2021/09/28	8	30.88	3	31.37	31.65	5	4,227	0.12%
2021/09/24	2	29.35	0	0.00	29.55	2	4,559	0.04%
2021/09/23	0	29.25	2	29.28	29.25	-2	5,193	-0.04%
2021/09/22	0	29.43	1.3	29.11	29.20	-1.3	5,751	-0.02%
2021/09/17	0	0.00	4	30.28	30.00	-4	6,467	-0.06%
2021/09/16	3	30.65	0	0.00	30.40	3	7,413	0.04%
2021/09/15	1	30.80	2	30.15	30.75	-1	7,897	-0.01%
2021/09/14	3	29.32	0	0.00	29.20	3	8,365	0.04%
2021/09/13	2	29.05	0	0.00	29.00	2	8,416	0.02%
2021/09/10	0	0.00	5	28.70	28.85	-5	8,541	-0.06%
2021/09/09	0.1	28.68	0	0.00	28.60	0.1	8,879	0.00%
2021/09/08	0	28.70	5	28.55	28.60	-5	8,880	-0.06%
2021/09/07	1	28.80	6	28.99	28.85	-5	8,872	-0.06%
2021/09/06	1.2	28.48	5	28.60	28.35	-3.8	8,849	-0.04%
2021/09/03	2.1	29.25	5	29.75	29.10	-2.9	8,852	-0.03%
2021/09/02	0	29.60	2	29.63	29.50	-2	8,836	-0.02%
2021/09/01	11	30.11	15	30.73	30.10	-4	8,778	-0.05%
2021/08/31	6	31.67	2	31.30	31.35	4	8,734	0.05%
2021/08/30	2	32.70	3	32.37	32.30	-1	8,701	-0.01%
2021/08/27	6	32.78	0	0.00	32.25	6	8,666	0.07%
2021/08/26	15.2	37.73	2	37.60	37.35	13.2	8,590	0.15%
2021/08/25	4	36.94	7	37.38	37.75	-3	8,520	-0.04%
2021/08/24	30	38.21	51	37.58	37.30	-21	8,443	-0.25%
2021/08/23	61	38.80	35.5	39.16	39.00	25.5	8,198	0.31%
2021/08/20	5	35.83	11	36.25	36.35	-6	7,810	-0.08%
2021/08/19	2	35.10	2	35.40	34.65	0	7,596	0.00%
2021/08/18	3	34.35	2	34.95	35.10	1	7,453	0.01%
2021/08/17	1	34.50	0	0.00	34.20	1	7,397	0.01%
2021/08/13	0	0.00	1	34.85	34.75	-1	7,382	-0.01%
2021/08/11	1	34.30	2	35.00	34.25	-1	7,354	-0.01%
2021/08/09	3	34.47	0	0.00	34.30	3	7,365	0.04%
2021/08/06	0	0.00	1	35.05	34.70	-1	7,381	-0.01%
2021/08/04	0.1	34.50	0	0.00	34.50	0.1	7,452	0.00%
2021/07/30	1	34.10	0	0.00	33.85	1	7,582	0.01%
2021/07/28	3	33.80	1	33.70	33.80	2	7,594	0.03%
2021/07/27	0	0.00	2	33.80	33.70	-2	7,681	-0.03%
2021/07/23	0	0.00	1	34.65	34.75	-1	7,925	-0.01%
2021/07/22	0	0.00	10	33.88	33.90	-10	7,955	-0.13%
2021/07/21	0	0.00	0	34.35	33.85	0	8,120	0.00%
2021/07/20	1	34.50	4	34.73	34.40	-3	8,126	-0.04%
2021/07/19	1	35.45	1	35.25	35.30	0	8,170	0.00%
2021/07/16	1	35.55	2	35.85	35.20	-1	8,460	-0.01%
2021/07/15	16	36.71	12	36.28	36.25	4	8,657	0.05%
2021/07/14	3	34.97	6	35.13	34.95	-3	8,624	-0.04%
2021/07/13	2	35.53	0	35.64	35.00	2	8,800	0.02%
2021/07/12	0	0.00	2	36.90	36.75	-2	8,741	-0.02%
2021/07/09	7	36.58	0	0.00	36.45	7	8,704	0.08%
2021/07/08	3	37.22	3	37.83	37.60	0	8,663	0.00%
2021/07/07	1.5	37.67	4	37.65	37.05	-2.5	8,607	-0.03%
2021/07/06	5	38.39	11	38.50	37.65	-6	8,534	-0.07%
2021/07/05	18	37.49	5	37.45	38.35	13	8,423	0.15%
2021/07/02	24	37.95	49	37.52	37.60	-25	8,251	-0.30%
2021/07/01	76	40.16	105	39.39	39.00	-29	8,075	-0.36%	大賣/
2021/06/30	49	41.18	84	40.46	40.30	-35	7,755	-0.45%
2021/06/29	81	41.55	113	40.55	40.40	-32	7,129	-0.45%	大賣/
2021/06/28	91	42.56	50	42.89	42.30	41	6,604	0.62%
2021/06/25	69	39.07	75	39.13	40.00	-6	5,887	-0.10%
2021/06/24	57	35.48	38	35.57	36.40	19	4,925	0.39%
2021/06/23	46	36.16	12	35.80	33.10	34	4,373	0.78%
2021/06/22	1	36.50	11.5	36.50	36.50	-10.5	3,790	-0.28%
2021/06/21	11	32.34	18.1	32.85	33.20	-7.1	3,686	-0.19%
2021/06/18	31	30.04	21	29.78	30.20	10	3,546	0.28%
2021/06/17	0	0.00	1	28.15	28.20	-1	3,205	-0.03%
2021/06/16	4	27.98	4	28.24	27.95	0	3,203	0.00%
2021/06/15	0	0.00	7	27.96	28.05	-7	3,218	-0.22%
2021/06/11	1	27.95	1	28.55	27.90	0	3,220	0.00%
2021/06/10	0	0.00	5	27.60	27.75	-5	3,185	-0.16%
2021/06/09	1	27.65	0	0.00	27.55	1	3,175	0.03%
2021/06/08	3	27.70	21	28.04	27.85	-18	3,163	-0.57%
2021/06/07	5	27.90	4	28.29	28.35	1	3,140	0.03%
2021/06/01	0	0.00	1	27.45	27.75	-1	3,070	-0.03%
2021/05/31	1	27.75	0	0.00	27.50	1	3,062	0.03%
2021/05/26	11	26.70	0	0.00	26.60	11	3,017	0.36%
2021/05/25	8	26.51	0	0.00	26.50	8	3,013	0.27%
2021/05/24	0	0.00	2	26.35	26.60	-2	3,001	-0.07%
2021/05/20	5	25.66	1	25.85	25.60	4	2,976	0.13%
2021/05/18	12	25.51	2	25.83	25.95	10	2,990	0.33%
2021/05/17	3	24.90	0	0.00	24.65	3	2,967	0.10%
2021/05/14	3	25.82	1	26.55	25.80	2	2,927	0.07%
2021/05/13	12	26.08	0	0.00	25.80	12	2,896	0.41%
2021/05/12	7	27.09	0	0.00	26.60	7	2,857	0.25%
2021/05/11	7	29.26	0	0.00	28.90	7	2,769	0.25%
2021/05/10	52	29.73	3	29.80	29.75	49	2,700	1.81%
2021/05/07	5	28.90	1	29.30	29.40	4	2,644	0.15%
2021/05/06	1	29.40	1	29.05	28.60	0	2,602	0.00%
2021/05/05	0	0.00	1	28.85	28.35	-1	2,564	-0.04%
2021/05/04	15	28.34	9	28.61	28.40	6	2,543	0.24%
2021/05/03	49	30.07	65	29.36	30.10	-16	2,435	-0.66%
2021/04/29	4	28.48	1	28.85	28.70	3	2,190	0.14%
2021/04/28	4	29.15	0	0.00	29.15	4	2,138	0.19%
2021/04/27	2	29.80	3	30.00	30.00	-1	2,084	-0.05%
2021/04/26	6	29.02	16	29.21	29.40	-10	1,878	-0.53%
2021/04/23	2	28.75	1	28.80	28.65	1	1,820	0.05%
2021/04/22	51.9	31.52	51	31.52	30.00	0.9	1,751	0.05%
2021/04/21	10	30.35	12.5	29.67	30.70	-2.5	1,429	-0.17%
2021/04/20	3	28.40	1	27.75	28.30	2	1,168	0.17%
2021/04/19	2.2	28.48	39	27.99	28.75	-36.8	1,064	-3.46%
2021/04/16	5	26.10	4	26.20	26.15	1	828	0.12%
2021/04/14	0	25.10	5	25.35	25.40	-5	776	-0.65%
2021/04/13	0	0.00	20	25.49	25.40	-20	761	-2.63%
2021/04/12	1	25.20	0	0.00	25.25	1	734	0.14%
2021/04/08	4	25.11	0	0.00	25.05	4	718	0.56%
2021/04/07	0	0.00	2	25.10	25.15	-2	701	-0.28%
2021/04/01	0	0.00	0	24.55	24.65	0	716	0.00%
2021/03/31	1	24.45	1.2	24.49	24.60	-0.2	711	-0.03%
2021/03/30	0.5	23.85	4.4	23.88	23.95	-3.9	681	-0.58%
2021/03/29	0	0.00	4	23.20	23.10	-4	660	-0.61%
2021/03/24	1	23.60	0	0.00	23.75	1	906	0.11%
2021/03/23	3	23.68	0	0.00	23.65	3	899	0.33%
2021/03/22	5	23.61	11	23.65	23.70	-6	884	-0.68%
2021/03/19	0	23.40	5	23.50	23.55	-5	872	-0.57%
2021/03/17	3	23.25	1	23.20	23.20	2	847	0.24%
2021/03/16	0	23.05	1.2	22.90	22.95	-1.2	840	-0.15%
2021/03/15	0	22.80	0	0.00	22.90	0	854	0.00%
2021/03/12	4	22.80	0	0.00	22.75	4	934	0.43%
2021/03/11	0	0.00	16	22.75	22.80	-16	936	-1.71%
2021/03/09	0	0.00	2	22.70	22.75	-2	936	-0.21%
2021/03/08	30	22.70	0	0.00	22.65	30	931	3.22%
2021/02/24	0	0.00	2	22.95	22.95	-2	940	-0.21%
2021/02/23	20	22.85	0	0.00	22.85	20	934	2.14%
2021/02/22	1	22.80	0	0.00	22.70	1	926	0.11%
2021/02/18	1	22.60	2	22.73	22.70	-1	919	-0.11%
2021/02/05	1	21.60	0	0.00	21.55	1	884	0.11%
2021/02/01	1	21.60	0	0.00	21.60	1	887	0.11%
2021/01/22	0	0.00	0.1	22.00	21.95	-0.1	855	-0.01%
2021/01/21	1	22.20	0	0.00	21.85	1	852	0.12%
2021/01/18	0	0.00	5	22.50	22.55	-5	841	-0.59%
2021/01/15	1	22.70	2.3	22.67	22.65	-1.3	837	-0.15%
2021/01/08	2	23.20	0	0.00	23.30	2	793	0.25%
2021/01/06	1	23.30	0	0.00	23.25	1	779	0.13%
2021/01/05	13	23.74	4	23.65	23.65	9	766	1.17%
2020/12/31	0	0.00	5	24.20	24.15	-5	743	-0.67%
2020/12/30	5	24.25	0	0.00	24.25	5	731	0.68%
2020/12/29	4	24.29	1	24.35	24.35	3	723	0.41%
2020/12/28	0	0.00	3	24.72	24.55	-3	702	-0.43%
2020/12/25	5	24.16	0	0.00	23.95	5	653	0.76%
2020/12/24	3	23.72	0	0.00	24.00	3	630	0.48%
2020/12/22	1	23.80	0	0.00	23.80	1	601	0.17%
2020/12/21	7	23.96	17	24.11	24.30	-10	555	-1.80%
2020/12/15	11	22.93	0	0.00	22.85	11	352	3.12%
2020/12/11	1	22.80	0	0.00	22.70	1	347	0.29%
2020/12/10	0	0.00	6	23.10	23.05	-6	352	-1.70%
2020/12/09	1.1	23.49	5.2	23.27	23.25	-4.1	347	-1.18%
2020/12/08	11	23.44	4	23.33	23.50	7	335	2.09%
2020/12/07	3	22.50	0	0.00	22.60	3	253	1.19%
2020/11/27	2	22.73	0	0.00	22.75	2	260	0.77%
2020/11/26	0	0.00	0.5	22.55	22.70	-0.5	274	-0.19%
2020/11/25	0	0.00	0.3	22.45	22.50	-0.3	292	-0.11%
2020/11/19	0.2	22.60	0	0.00	22.65	0.2	298	0.07%
2020/11/18	0	0.00	0.6	22.40	22.75	-0.6	306	-0.19%
2020/11/13	0	0.00	2	22.50	22.55	-2	422	-0.47%
2020/10/28	0	0.00	2	22.25	22.20	-2	471	-0.42%
2020/10/27	3	22.10	0	0.00	22.15	3	474	0.63%
2020/10/26	8	22.10	0	0.00	22.50	8	472	1.69%
2020/10/16	0	0.00	6	22.60	22.55	-6	508	-1.18%
2020/10/12	1	22.80	0	0.00	22.90	1	534	0.19%
2020/09/30	0	0.00	1	22.75	22.90	-1	621	-0.16%
2020/09/28	0	0.00	2	22.60	22.60	-2	694	-0.29%
2020/09/23	1	23.30	0	0.00	23.35	1	742	0.13%
2020/09/22	1	23.40	0	0.00	23.45	1	773	0.13%
2020/09/21	4	23.74	2	23.78	23.75	2	792	0.25%
2020/09/18	8	23.60	10	23.50	23.65	-2	812	-0.25%
2020/09/16	0.3	23.40	0	0.00	23.40	0.3	895	0.04%
2020/09/01	1	23.85	2.6	23.73	23.65	-1.6	1,006	-0.15%
2020/08/31	0	0.00	1	23.45	23.60	-1	990	-0.10%
2020/08/20	1	22.70	0	0.00	22.65	1	959	0.10%
2020/08/19	0	0.00	3	22.85	23.00	-3	931	-0.32%
2020/08/18	2	22.10	0	0.00	22.15	2	852	0.23%
2020/08/14	0	0.00	4	22.00	22.05	-4	845	-0.47%
2020/08/11	0	22.00	0	0.00	22.00	0	845	0.00%
2020/08/05	10	22.10	0	0.00	22.20	10	844	1.18%
2020/07/30	0	0.00	31	22.04	22.05	-31	900	-3.44%
2020/07/29	0	0.00	1	22.05	21.90	-1	900	-0.11%
2020/07/24	1	22.75	0	0.00	22.70	1	925	0.11%
2020/07/13	1	23.15	0	0.00	23.20	1	962	0.10%
2020/07/07	0	0.00	1	26.50	26.35	-1	860	-0.12%
2020/07/06	0	0.00	2	26.35	26.60	-2	854	-0.23%
2020/07/03	0	0.00	1	26.50	26.25	-1	845	-0.12%
2020/07/02	0	0.00	2	26.60	26.50	-2	833	-0.24%
2020/07/01	2	26.65	0	0.00	26.50	2	816	0.24%
2020/06/29	4	26.28	1	26.15	26.50	3	776	0.39%
2020/06/24	1	26.35	1	26.20	26.35	0	764	0.00%
2020/06/23	0	0.00	1	25.70	25.65	-1	685	-0.15%
2020/06/22	0	0.00	1	25.80	25.75	-1	678	-0.15%
2020/06/18	0	0.00	1	25.50	25.45	-1	665	-0.15%
2020/06/11	1	25.15	0	0.00	25.05	1	664	0.15%
2020/06/09	1	25.00	0	0.00	24.95	1	627	0.16%
2020/05/28	0	0.00	1	24.20	23.85	-1	588	-0.17%
2020/05/27	3	24.03	0	0.00	24.05	3	589	0.51%
2020/05/12	0.7	24.20	0	0.00	24.45	0.7	587	0.12%
2020/05/06	2	25.18	1	25.45	24.80	1	563	0.18%
2020/05/04	1	23.90	2	24.10	24.15	-1	515	-0.19%
2020/04/29	2	23.38	0	0.00	23.75	2	493	0.41%
2020/04/20	0	0.00	2	22.95	23.05	-2	426	-0.47%
2020/03/31	0	0.00	1	21.55	21.45	-1	319	-0.31%
2020/03/20	1	19.95	0	0.00	20.00	1	284	0.35%
2020/03/19	0	0.00	3	19.50	20.00	-3	274	-1.09%
2020/03/18	1	21.10	0	0.00	21.00	1	262	0.38%
2020/03/17	1	21.20	1	21.95	21.40	0	260	0.00%
2020/03/13	0	0.00	1	22.65	22.45	-1	246	-0.41%
2020/03/02	1	24.10	7	24.20	24.30	-6	207	-2.89%
2020/02/26	1	24.45	0	0.00	24.45	1	200	0.50%
2020/02/21	0	0.00	1	24.65	24.95	-1	187	-0.53%
2020/02/13	1	24.20	0	0.00	24.20	1	182	0.55%
2020/01/13	3	25.38	0	0.00	25.30	3	149	2.01%
2019/12/30	1	25.40	0	0.00	25.35	1	151	0.66%
2019/12/24	0	0.00	1	25.90	25.70	-1	148	-0.67%
2019/12/18	0	0.00	1.8	25.01	25.05	-1.8	139	-1.30%
2019/11/07	0	0.00	1	25.20	25.10	-1	131	-0.76%
2019/10/28	1	25.20	8	25.15	25.35	-7	137	-5.10%
2019/10/16	5	25.30	0	0.00	25.50	5	191	2.61%
2019/10/15	10	25.55	0	0.00	25.35	10	193	5.16%
2019/10/03	0	0.00	0.4	25.75	25.85	-0.4	206	-0.17%
2019/09/25	0	0.00	1	25.70	25.90	-1	245	-0.42%
2019/09/16	0.5	25.70	0	0.00	25.70	0.5	257	0.19%
2019/09/03	0	0.00	4	25.65	25.60	-4	257	-1.55%
2019/08/29	1	25.70	1	26.10	25.70	0	262	0.00%
2019/08/27	1	25.00	0	0.00	24.95	1	258	0.39%
2019/08/21	1	25.20	0	0.00	25.10	1	259	0.39%
2019/08/19	2	25.05	0	0.00	25.15	2	261	0.77%
2019/08/13	0	0.00	7.7	25.90	25.85	-7.7	252	-3.04%
2019/08/05	0	0.00	20	26.10	26.00	-20	256	-7.80%
2019/07/19	0	0.00	1	27.95	28.00	-1	252	-0.40%
2019/07/18	0	0.00	3	27.80	27.90	-3	235	-1.27%
2019/07/09	0	0.00	1	27.45	27.60	-1	215	-0.46%
2019/07/08	1	27.70	1	27.60	27.65	0	211	0.00%
2019/06/17	0	0.00	1	26.00	26.05	-1	208	-0.48%
2019/05/09	0	0.00	2	25.90	25.85	-2	205	-0.97%
2019/04/02	0	0.00	1	25.90	25.90	-1	195	-0.51%
2019/03/29	1	25.70	0	0.00	25.75	1	188	0.53%
2019/03/27	1	25.70	0	0.00	25.65	1	187	0.53%
2019/03/21	0	25.90	0	0.00	26.00	0	182	0.00%
2019/03/15	0.1	25.70	0	0.00	25.80	0.1	189	0.07%
2019/02/21	0	0.00	2	25.70	25.75	-2	210	-0.95%
2019/01/11	0	0.00	3	25.70	26.00	-3	258	-1.16%
2018/12/26	1	25.25	1	25.80	25.25	0	432	0.00%
2018/12/25	0	0.00	3	25.10	25.15	-3	430	-0.70%
2018/12/22	1	25.10	0	0.00	25.20	1	434	0.23%
2018/12/14	0	0.00	1	25.75	25.75	-1	424	-0.24%
2018/12/06	0	0.00	2	25.60	25.75	-2	408	-0.49%
2018/12/05	0	0.00	3	25.67	25.50	-3	404	-0.74%
2018/11/30	1	25.15	0	0.00	25.15	1	398	0.25%
2018/11/26	0	0.00	2	25.15	25.15	-2	393	-0.51%
2018/11/15	1	24.55	0	0.00	24.65	1	388	0.26%
2018/11/14	0	0.00	1	24.80	24.65	-1	382	-0.26%
2018/10/17	0	0.00	1	23.55	23.60	-1	327	-0.31%
2018/10/15	1	22.20	0	0.00	22.85	1	303	0.33%
2018/10/11	0	0.00	2	23.00	22.25	-2	275	-0.73%
2018/10/09	10	24.51	0	0.00	24.40	10	221	4.51%
2018/10/08	1	27.10	0	0.00	27.10	1	150	0.67%
2018/10/01	0	0.00	1	27.65	27.70	-1	157	-0.63%
2018/09/11	1	26.70	0	0.00	26.70	1	173	0.58%
2018/09/05	0	0.00	0.1	27.25	27.00	-0.1	172	-0.03%
2018/08/15	1	27.20	0	0.00	27.15	1	203	0.49%
2018/07/18	0	0.00	0.2	27.30	27.35	-0.2	248	-0.06%
2018/07/17	0	0.00	4	27.40	27.30	-4	248	-1.61%
2018/07/13	0	0.00	1	27.75	27.55	-1	251	-0.40%
2018/07/11	1	27.95	0	0.00	27.95	1	244	0.41%
2018/07/06	0	0.00	1	27.60	27.85	-1	246	-0.41%
2018/07/04	1	27.90	0	0.00	27.90	1	252	0.40%
2018/07/03	0	0.00	2.1	28.25	28.15	-2.1	251	-0.82%
2018/06/28	1	28.30	0	0.00	28.30	1	258	0.39%
2018/06/21	1	28.80	0	0.00	28.80	1	277	0.36%
2018/06/20	1	28.65	0	0.00	28.65	1	282	0.35%
2018/06/19	1	28.90	0	0.00	28.80	1	281	0.35%
2018/06/15	1	29.00	0	0.00	29.00	1	281	0.36%
2018/06/14	1	29.05	0	0.00	29.05	1	284	0.35%
2018/06/07	0	0.00	1	29.40	29.25	-1	297	-0.34%
2018/06/04	6	29.39	0	0.00	29.30	6	306	1.96%
2018/05/29	1	29.00	0	0.00	29.10	1	317	0.32%
2018/05/25	1	29.60	0	0.00	29.55	1	308	0.32%
2018/05/23	0	0.00	5	30.13	30.25	-5	311	-1.60%
2018/05/21	0	0.00	46	29.45	29.50	-46	305	-15.06%
2018/05/11	1	29.15	0	0.00	29.15	1	352	0.28%
2018/05/08	1	29.30	0	0.00	29.20	1	411	0.24%
2018/05/07	2	29.03	0	0.00	29.00	2	435	0.46%
2018/04/26	1	29.70	0	0.00	29.50	1	491	0.20%
2018/04/25	1	29.50	0	0.00	29.55	1	500	0.20%
2018/04/13	1	30.35	10	30.45	30.45	-9	723	-1.24%
2018/04/12	7	30.60	2	30.60	30.55	5	735	0.68%
2018/04/11	1	30.50	0	0.00	30.60	1	768	0.13%
2018/03/31	6	30.00	0	0.00	30.05	6	847	0.71%
2018/03/26	1	29.80	0	0.00	29.80	1	850	0.12%
2018/03/20	2	30.45	0	0.00	30.55	2	864	0.23%
2018/03/08	0	0.00	1	30.15	30.20	-1	877	-0.11%
2018/02/21	0	0.00	1	30.00	29.90	-1	904	-0.11%
2018/02/09	2	29.20	1	29.60	29.60	1	907	0.11%
2018/02/07	0	0.00	2	29.35	29.25	-2	903	-0.22%
2018/02/06	2	29.33	0	0.00	29.05	2	902	0.22%
2018/02/05	0	0.00	1	30.70	30.70	-1	879	-0.11%
2018/02/02	1	31.35	0	0.00	31.35	1	876	0.11%
2018/01/31	2	31.70	5	31.63	31.70	-3	863	-0.35%
2018/01/30	1	31.10	2	31.35	31.10	-1	869	-0.11%
2018/01/29	0	0.00	1	30.95	31.00	-1	850	-0.12%
2018/01/26	1	30.55	0	0.00	30.90	1	847	0.12%
2018/01/24	0	0.00	1	30.95	30.95	-1	841	-0.12%
2018/01/19	1	30.45	0	0.00	30.40	1	814	0.12%
2018/01/18	1	30.80	0	0.00	30.80	1	805	0.12%
2018/01/16	0	0.00	2	30.90	30.85	-2	804	-0.25%
2018/01/12	2	31.30	0	0.00	31.10	2	793	0.25%
2018/01/11	2	31.15	0	0.00	31.45	2	784	0.25%
2018/01/10	1	31.80	1.8	31.48	31.50	-0.8	769	-0.11%
2018/01/09	2	31.30	7	31.49	31.60	-5	687	-0.73%
2018/01/08	2	30.68	0	0.00	30.75	2	611	0.33%
2018/01/05	0	0.00	1	31.25	30.80	-1	597	-0.17%
2018/01/04	0	0.00	2	30.40	30.10	-2	566	-0.35%
2018/01/02	8	29.98	4	30.16	30.05	4	530	0.75%