東鹼 (1708)-第一金-華江券商分點個股進出

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
41.35
漲跌
▲0.05
漲幅
+0.12%
成交量
1,036張
產業
上市化學類股
349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-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/11/28	1	41.00	0	0.00	41.20	1	3,135	0.03%
2024/11/27	1	42.30	0	0.00	42.05	1	3,231	0.03%
2024/11/26	0	0.00	1	43.05	43.05	-1	3,324	-0.03%
2024/11/22	2	42.65	2	43.33	42.35	0	3,549	0.00%
2024/11/20	13	43.59	1	44.35	43.85	12	4,585	0.26%
2024/11/19	11	43.45	4	43.18	43.20	7	4,589	0.15%
2024/11/18	2	43.35	2	43.20	42.90	0	4,634	0.00%
2024/11/13	32	43.07	1	43.50	42.35	31	4,696	0.66%
2024/11/12	0	0.00	3	42.07	42.45	-3	4,822	-0.06%
2024/11/11	4	41.34	85	42.43	42.10	-81	4,983	-1.63%
2024/11/08	0	0.00	4	40.58	40.00	-4	4,823	-0.08%
2024/11/06	5	39.41	1	39.20	39.15	4	4,734	0.08%
2024/11/05	0	0.00	4.1	39.90	40.00	-4.1	4,718	-0.09%
2024/11/01	1	40.25	3	40.27	40.30	-2	4,768	-0.04%
2024/10/30	2	39.60	0	0.00	39.90	2	4,779	0.04%
2024/10/29	2	39.45	0	0.00	39.40	2	4,802	0.04%
2024/10/28	0	0.00	1	40.00	39.90	-1	4,793	-0.02%
2024/10/25	1	40.40	4	39.98	40.45	-3	4,789	-0.06%
2024/10/17	2	39.30	0	0.00	39.20	2	4,868	0.04%
2024/10/16	0	0.00	1	39.30	40.20	-1	4,869	-0.02%
2024/10/14	0	0.00	1	39.65	39.70	-1	4,836	-0.02%
2024/10/11	1	38.85	0	0.00	38.75	1	4,854	0.02%
2024/10/09	0	0.00	25	39.29	38.95	-25	4,857	-0.51%
2024/10/04	0	0.00	2	40.60	40.30	-2	4,789	-0.04%
2024/10/01	2	40.90	0	0.00	40.90	2	4,783	0.04%
2024/09/30	3	40.97	1	41.25	41.35	2	4,765	0.04%
2024/09/27	0	41.45	22.1	41.28	41.95	-22.1	4,740	-0.47%
2024/09/26	5	39.90	5	40.20	39.75	0	4,629	0.00%
2024/09/25	0	0.00	5	40.15	40.15	-5	4,593	-0.11%
2024/09/24	5	40.36	3	41.10	40.65	2	4,558	0.04%
2024/09/23	1	40.10	0	40.15	40.55	1	4,532	0.02%
2024/09/20	0	0.00	3	41.18	41.05	-3	4,509	-0.07%
2024/09/19	20	41.00	2	41.18	41.25	18	4,499	0.40%
2024/09/18	6	40.63	8	41.09	41.00	-2	4,461	-0.04%
2024/09/13	0	0.00	2	39.95	39.95	-2	4,355	-0.05%
2024/09/12	1	39.00	2	39.43	39.20	-1	4,324	-0.02%
2024/09/11	2	39.10	0	0.00	38.85	2	4,303	0.05%
2024/09/10	7	39.45	6	39.63	39.20	1	4,274	0.02%
2024/09/09	0	0.00	1	38.65	39.05	-1	4,217	-0.02%
2024/09/04	2	38.28	0	0.00	38.00	2	4,185	0.05%
2024/09/03	19	39.65	3	39.82	39.45	16	4,150	0.39%
2024/09/02	1	38.90	8	38.74	38.65	-7	4,099	-0.17%
2024/08/30	9	39.49	12	40.05	38.85	-3	4,071	-0.07%
2024/08/29	22	40.70	45	40.75	40.35	-23	3,961	-0.58%
2024/08/28	18	41.32	13	41.48	41.10	5	3,841	0.13%
2024/08/27	13	40.45	21	40.87	40.80	-8	3,774	-0.21%
2024/08/26	20	40.54	13	40.69	40.25	7	3,703	0.19%
2024/08/23	27	40.38	9	40.77	39.55	18	3,556	0.51%
2024/08/22	11.2	40.98	32	42.13	42.65	-20.8	2,972	-0.70%
2024/08/21	4	38.80	145	38.66	38.80	-141	2,455	-5.74%	大賣/鉅額交易
2024/08/20	11	38.60	0	0.00	38.65	11	2,399	0.46%
2024/08/19	20	38.35	11	38.41	37.95	9	2,334	0.39%
2024/08/16	0.2	37.53	0	0.00	37.60	0.2	2,271	0.01%
2024/08/15	97.6	38.10	2	38.25	37.75	95.6	2,243	4.26%
2024/08/14	108	37.72	49	37.76	38.00	59	2,139	2.76%	大買/
2024/08/13	6	36.47	8	36.37	36.75	-2	1,799	-0.11%
2024/08/12	0	0.00	3	33.40	33.45	-3	1,562	-0.19%
2024/08/09	3	33.40	10	33.26	33.30	-7	1,579	-0.44%
2024/08/07	0	0.00	15	33.05	33.60	-15	1,679	-0.90%
2024/08/06	55	32.77	72	32.77	32.50	-17	1,746	-0.97%
2024/08/05	29	32.75	16	34.31	32.90	13	1,771	0.73%
2024/08/02	14	35.10	25	35.68	35.10	-11	1,875	-0.59%
2024/08/01	37	36.08	0	0.00	36.20	37	1,946	1.90%
2024/07/31	0	0.00	2	35.35	35.55	-2	1,912	-0.10%
2024/07/30	0	0.00	3	34.70	35.60	-3	1,909	-0.16%
2024/07/26	1	35.15	0	0.00	35.55	1	1,898	0.05%
2024/07/23	3	35.90	1	36.20	35.75	2	1,892	0.11%
2024/07/22	0	0.00	2	35.30	35.25	-2	1,831	-0.11%
2024/07/18	0	0.00	9	35.69	35.55	-9	1,776	-0.51%
2024/07/17	9	35.10	13	35.00	35.00	-4	1,728	-0.23%
2024/07/09	0	0.00	1	33.85	33.65	-1	1,658	-0.06%
2024/07/08	0	0.00	1	34.90	34.55	-1	1,642	-0.06%
2024/07/04	0	0.00	0.3	34.65	34.60	-0.3	1,596	-0.02%
2024/07/03	0	0.00	2	34.70	34.55	-2	1,594	-0.13%
2024/07/02	1	34.60	0	0.00	34.55	1	1,562	0.06%
2024/06/25	8	34.49	7	34.70	34.70	1	1,508	0.07%
2024/06/24	5	33.85	5	34.30	33.95	0	1,470	0.00%
2024/06/20	0	0.00	5	33.20	33.20	-5	1,438	-0.35%
2024/06/12	1	33.30	0	0.00	33.30	1	1,425	0.07%
2024/06/06	1	32.45	0	0.00	32.40	1	1,377	0.07%
2024/06/03	0	0.00	2	33.15	33.15	-2	1,373	-0.15%
2024/05/31	2	32.75	0	0.00	32.75	2	1,371	0.15%
2024/05/30	1	34.50	0	0.00	34.50	1	1,316	0.08%
2024/05/28	0	0.00	3	35.25	35.25	-3	1,250	-0.24%
2024/05/24	0	0.00	1	34.15	34.50	-1	1,203	-0.08%
2024/05/23	16	34.56	2	34.90	34.45	14	1,200	1.17%
2024/05/22	1	35.25	0	0.00	35.05	1	1,182	0.08%
2024/05/21	2	35.15	5	34.95	35.20	-3	1,157	-0.26%
2024/05/20	9	34.95	9	34.89	34.75	0	1,127	0.00%
2024/05/17	5	34.98	2	35.30	34.45	3	1,112	0.27%
2024/05/16	2	34.70	8	34.98	35.15	-6	1,090	-0.55%
2024/05/15	1.1	35.05	0	0.00	34.65	1.1	1,061	0.10%
2024/05/14	1	34.85	6	34.85	34.75	-5	1,039	-0.48%
2024/05/13	5	35.51	1	35.45	35.00	4	1,015	0.39%
2024/05/10	1	35.00	5	35.00	34.85	-4	925	-0.43%
2024/05/09	4	34.41	1	34.20	34.10	3	847	0.35%
2024/05/08	11	34.18	24	34.56	34.35	-13	795	-1.63%
2024/05/07	3	33.35	5	33.23	33.20	-2	658	-0.30%
2024/05/06	3	31.30	0	0.00	31.35	3	571	0.52%
2024/05/03	1.2	31.53	0	0.00	31.55	1.2	576	0.21%
2024/04/30	1	31.75	0	0.00	31.70	1	564	0.18%
2024/04/29	4	31.65	0	0.00	31.60	4	555	0.72%
2024/04/25	0.3	31.07	0	0.00	31.05	0.3	540	0.06%
2024/04/23	5	31.00	0	0.00	31.05	5	537	0.93%
2024/04/19	1	30.50	0	0.00	30.45	1	532	0.19%
2024/04/15	0	0.00	0	31.05	30.85	0	520	0.00%
2024/04/10	2	31.35	0	0.00	31.35	2	524	0.38%
2024/04/09	0	0.00	0.1	31.10	31.30	-0.1	525	-0.02%
2024/04/01	0	0.00	12	31.04	31.00	-12	517	-2.32%
2024/03/26	0	0.00	0	31.10	30.75	0	542	0.00%
2024/03/19	0	30.80	0	0.00	30.75	0	569	0.00%
2024/03/13	0.1	30.50	0	0.00	30.35	0.1	577	0.01%
2024/03/12	0	30.93	0	0.00	30.80	0	585	0.00%
2024/03/11	2	30.40	1	30.40	30.40	1	594	0.17%
2024/03/08	2	30.00	0	0.00	30.00	2	651	0.31%
2024/03/07	0.1	30.50	0	0.00	30.40	0.1	770	0.01%
2024/03/06	0	0.00	5	31.00	31.00	-5	765	-0.65%
2024/03/05	0	31.35	0	0.00	31.25	0	757	0.00%
2024/03/04	0.9	31.40	0	0.00	31.35	0.9	756	0.12%
2024/02/27	0	31.95	0	0.00	31.50	0	766	0.00%
2024/02/21	5	32.35	0	0.00	32.35	5	752	0.66%
2024/02/20	5	32.10	0	0.00	32.15	5	753	0.66%
2024/02/19	0	32.45	0.2	32.35	32.50	-0.2	759	-0.03%
2024/02/02	0.2	32.15	0	0.00	31.90	0.2	766	0.03%
2024/01/29	0	0.00	3	32.85	32.90	-3	765	-0.39%
2024/01/26	2	32.35	0	0.00	32.20	2	754	0.27%
2024/01/24	1	31.90	0	0.00	31.85	1	754	0.13%
2024/01/09	0.1	31.80	0	0.00	31.60	0.1	822	0.01%
2023/12/28	5	32.40	0	0.00	32.55	5	860	0.58%
2023/12/22	2	33.40	0	0.00	33.25	2	857	0.23%
2023/12/20	5	33.90	5	33.90	33.90	0	843	0.00%
2023/12/18	5	33.45	0	0.00	33.55	5	829	0.60%
2023/12/15	3	33.35	0	0.00	33.35	3	820	0.37%
2023/12/11	1	32.55	0	0.00	32.50	1	827	0.12%
2023/12/07	21	33.27	0	0.00	33.05	21	825	2.55%
2023/12/06	0	0.00	2	33.75	33.60	-2	817	-0.24%
2023/12/05	5	33.77	2	34.10	33.60	3	808	0.37%
2023/12/04	0	0.00	1	33.25	34.75	-1	758	-0.13%
2023/12/01	1	32.45	0	0.00	32.35	1	626	0.16%
2023/11/30	0	0.00	6	32.10	32.25	-6	616	-0.97%
2023/11/28	1	32.10	0	0.00	32.25	1	620	0.16%
2023/11/17	0	0.00	2	31.20	31.35	-2	673	-0.30%
2023/11/16	2	31.40	0	0.00	31.30	2	672	0.30%
2023/11/07	1	30.60	0	0.00	30.60	1	741	0.13%
2023/11/01	1	30.05	0	0.00	29.95	1	794	0.13%
2023/10/31	0.1	30.50	0	0.00	30.35	0.1	796	0.01%
2023/10/27	0	31.50	0	0.00	30.70	0	853	0.00%
2023/10/26	0.1	30.65	0	0.00	30.45	0.1	866	0.01%
2023/10/20	0	0.00	1	30.75	30.75	-1	958	-0.10%
2023/10/19	11	31.88	0	31.75	31.60	11	1,001	1.10%
2023/10/18	0	0.00	0.2	32.20	32.05	-0.2	1,221	-0.01%
2023/10/16	4	32.15	0	0.00	32.25	4	1,265	0.32%
2023/10/13	1.2	32.02	0	0.00	32.05	1.2	1,311	0.09%
2023/10/05	1	31.15	0.2	30.90	31.15	0.8	1,333	0.06%
2023/10/04	0.2	29.95	0	0.00	30.25	0.2	1,337	0.01%
2023/10/03	0.1	30.63	0	0.00	30.50	0.1	1,356	0.01%
2023/10/02	0.1	30.95	0	0.00	30.90	0.1	1,363	0.00%
2023/09/25	1	31.90	0	0.00	31.90	1	1,489	0.07%
2023/09/21	0.1	31.65	0	0.00	31.60	0.1	1,492	0.00%
2023/09/20	0	0.00	10	32.15	32.00	-10	1,497	-0.67%
2023/09/18	5	32.65	0	0.00	32.45	5	1,503	0.33%
2023/09/14	1	32.20	0	0.00	32.25	1	1,498	0.07%
2023/09/08	1	31.80	0	0.00	31.60	1	1,514	0.07%
2023/09/01	0	0.00	1	32.55	32.65	-1	1,572	-0.06%
2023/08/28	0	0.00	1	31.85	31.65	-1	1,548	-0.06%
2023/08/24	1	32.25	0	0.00	32.20	1	1,556	0.06%
2023/08/23	0	0.00	2	32.30	32.40	-2	1,560	-0.13%
2023/08/22	0	0.00	3	32.13	32.15	-3	1,572	-0.19%
2023/08/18	3	33.33	0	0.00	32.90	3	1,574	0.19%
2023/08/17	1	31.05	0	0.00	31.80	1	1,542	0.06%
2023/08/14	1.1	31.90	0	0.00	31.75	1.1	1,559	0.07%
2023/08/11	2	33.13	0	0.00	33.00	2	1,556	0.13%
2023/08/10	0.1	33.40	0	0.00	33.25	0.1	1,563	0.01%
2023/08/09	1	33.85	2	33.90	33.70	-1	1,595	-0.06%
2023/08/04	0.7	35.10	0	0.00	35.25	0.7	1,619	0.04%
2023/08/02	2	35.85	0	0.00	35.15	2	1,753	0.11%
2023/07/31	1	34.20	0	0.00	34.10	1	1,764	0.06%
2023/07/28	0	0.00	2	34.65	34.60	-2	1,749	-0.11%
2023/07/27	10	35.20	0	0.00	35.15	10	1,733	0.58%
2023/07/26	1	35.55	0	0.00	35.10	1	1,725	0.06%
2023/07/21	4	38.83	2	38.48	37.70	2	1,668	0.12%
2023/07/19	2	35.70	2	35.78	35.40	0	1,468	0.00%
2023/07/18	1	35.05	0	0.00	34.95	1	1,458	0.07%
2023/07/13	2	33.53	12	33.30	33.20	-10	1,517	-0.66%
2023/07/12	3	34.05	0	0.00	33.95	3	1,536	0.20%
2023/07/10	2.1	34.58	0	0.00	34.50	2.1	1,550	0.14%
2023/07/07	0	0.00	7	35.45	35.60	-7	1,541	-0.45%
2023/07/06	2	36.48	1	36.85	36.30	1	1,543	0.06%
2023/07/05	8	39.64	6	39.65	39.60	2	1,535	0.13%
2023/06/27	0	0.00	5	38.95	38.90	-5	1,753	-0.29%
2023/06/19	10	38.95	0	0.00	38.95	10	1,812	0.55%
2023/06/16	1	38.65	0	0.00	38.70	1	1,825	0.05%
2023/06/15	0	0.00	76	38.52	38.45	-76	1,838	-4.13%
2023/06/14	0	0.00	1	38.75	38.75	-1	1,840	-0.05%
2023/06/09	76	38.55	0	0.00	38.60	76	1,897	4.00%
2023/06/08	0	0.00	1	38.70	38.50	-1	1,923	-0.05%
2023/06/07	0	0.00	4	38.00	38.10	-4	1,945	-0.21%
2023/06/05	0	0.00	3	37.65	37.85	-3	2,040	-0.15%
2023/06/01	2	37.30	0	37.40	37.40	2	2,325	0.09%
2023/05/30	0	0.00	2	36.50	36.50	-2	2,668	-0.08%
2023/05/29	0	0.00	10	36.38	36.40	-10	2,759	-0.36%
2023/05/26	0	0.00	5	36.50	36.30	-5	2,829	-0.18%
2023/05/25	0	0.00	4	36.85	36.75	-4	2,864	-0.14%
2023/05/23	3	37.10	0	0.00	37.10	3	2,889	0.10%
2023/05/22	0	0.00	6	36.80	36.90	-6	2,931	-0.20%
2023/05/19	2	36.55	20	36.52	36.50	-18	2,936	-0.61%
2023/05/18	10	36.55	0	0.00	36.50	10	2,940	0.34%
2023/05/17	4	36.15	4	36.40	36.45	0	2,941	0.00%
2023/05/16	3	36.27	2.1	36.01	36.00	0.9	2,936	0.03%
2023/05/15	5	36.00	0	36.15	35.60	5	2,940	0.17%
2023/05/12	1	36.65	0	0.00	36.40	1	2,919	0.03%
2023/05/11	1	36.65	0	0.00	36.60	1	2,926	0.03%
2023/05/10	6	36.40	0	0.00	36.70	6	2,923	0.21%
2023/05/09	15.1	37.37	0	0.00	37.00	15.1	2,901	0.52%
2023/05/04	0	0.00	5	41.35	41.40	-5	2,769	-0.18%
2023/04/26	1	40.20	0	0.00	40.70	1	2,892	0.03%
2023/04/20	3	42.13	0	0.00	42.00	3	2,914	0.10%
2023/04/19	5	42.60	0	0.00	42.35	5	2,855	0.18%
2023/04/18	5	42.60	0	0.00	42.65	5	2,851	0.18%
2023/04/14	0	0.00	6	42.89	42.80	-6	2,803	-0.21%
2023/04/13	0	0.00	4	42.80	42.65	-4	2,798	-0.14%
2023/04/11	1	42.75	0	0.00	42.75	1	2,792	0.04%
2023/03/28	2	43.00	5	43.20	42.95	-3	2,706	-0.11%
2023/03/27	0	41.95	0	0.00	41.90	0	2,617	0.00%
2023/03/24	0	0.00	0	42.60	41.95	0	2,629	0.00%
2023/03/22	0	0.00	1	42.50	42.45	-1	2,624	-0.04%
2023/03/21	0	0.00	2	42.00	42.20	-2	2,628	-0.08%
2023/03/20	0	0.00	1	42.20	41.85	-1	2,622	-0.04%
2023/03/17	2	42.10	0	0.00	42.10	2	2,620	0.08%
2023/03/15	0	0.00	10	43.29	43.10	-10	2,611	-0.38%
2023/03/13	1	42.35	4	42.41	42.30	-3	2,680	-0.11%
2023/03/10	2	43.18	4	43.26	42.85	-2	2,732	-0.07%
2023/03/08	0	44.28	0	0.00	43.80	0	2,894	0.00%
2023/03/07	0.1	44.30	5	44.29	44.55	-4.9	2,837	-0.17%
2023/03/06	29	45.64	25	45.10	45.05	4	2,779	0.15%
2023/03/03	17	43.76	14	44.10	44.80	3	2,628	0.11%
2023/03/02	2	42.80	3	43.03	42.65	-1	2,531	-0.04%
2023/03/01	2	43.20	2	42.40	42.40	0	2,516	0.00%
2023/02/24	2	42.80	1	43.10	42.50	1	2,448	0.04%
2023/02/23	0	0.00	5	42.54	42.55	-5	2,399	-0.21%
2023/02/22	0	0.00	2	41.63	41.85	-2	2,397	-0.08%
2023/02/21	0.1	42.25	1	42.20	42.15	-1	2,414	-0.04%
2023/02/20	9	42.33	2	42.23	42.40	7	2,428	0.29%
2023/02/17	0	0.00	1	41.05	41.25	-1	2,423	-0.04%
2023/02/16	1	41.05	0	0.00	41.05	1	2,474	0.04%
2023/02/14	5	40.91	0	0.00	40.90	5	2,560	0.20%
2023/02/09	5	41.70	0	0.00	41.70	5	2,678	0.19%
2023/02/08	0	0.00	2	42.05	41.80	-2	2,722	-0.07%
2023/02/07	0	0.00	0.1	42.05	42.10	-0.1	2,732	0.00%
2023/02/06	0	0.00	4	41.80	41.85	-4	2,770	-0.14%
2023/02/03	5	42.80	1	42.45	42.35	4	2,814	0.14%
2023/02/02	2	42.43	1	42.40	42.45	1	2,825	0.04%
2023/02/01	6	42.45	30	42.50	42.45	-24	2,941	-0.82%
2023/01/31	26	42.21	1	42.05	42.45	25	2,960	0.84%
2023/01/30	22	41.45	0	0.00	41.45	22	2,949	0.75%
2023/01/16	1	40.35	0	0.00	40.45	1	3,059	0.03%
2023/01/13	0	0.00	0.1	40.75	40.55	-0.1	3,199	0.00%
2023/01/11	1	39.95	1	40.05	40.05	0	3,491	0.00%
2023/01/10	7	40.19	0	0.00	39.95	7	3,499	0.20%
2023/01/09	5	41.35	6	41.30	41.15	-1	3,484	-0.03%
2023/01/06	0	0.00	1	40.50	40.85	-1	3,516	-0.03%
2023/01/04	3	40.95	0	0.00	40.55	3	3,636	0.08%
2022/12/29	0	0.00	1	40.45	40.25	-1	3,731	-0.03%
2022/12/23	0	0.00	1	40.60	40.75	-1	3,901	-0.03%
2022/12/22	2	41.60	0	0.00	41.30	2	3,981	0.05%
2022/12/21	1	41.10	0	0.00	40.60	1	4,095	0.02%
2022/12/20	0	0.00	1	41.75	40.40	-1	4,140	-0.02%
2022/12/19	1	41.35	0	0.00	41.35	1	4,207	0.02%
2022/12/12	0	0.00	1	43.25	43.00	-1	4,861	-0.02%
2022/12/08	0	0.00	1	43.50	44.00	-1	5,810	-0.02%
2022/12/07	2	43.43	6	43.05	43.25	-4	5,876	-0.07%
2022/12/05	3	45.00	1.1	45.00	44.70	1.9	6,138	0.03%
2022/12/02	3.1	44.70	7	44.80	45.15	-3.9	6,300	-0.06%
2022/12/01	10	44.15	4	44.41	44.25	6	6,567	0.09%
2022/11/30	6	42.70	5.1	42.89	43.40	0.9	6,546	0.01%
2022/11/25	1	42.00	7	42.20	42.00	-6	6,859	-0.09%
2022/11/24	11	42.34	1	42.65	42.25	10	6,887	0.15%
2022/11/23	1	44.15	1	44.25	44.15	0	6,781	0.00%
2022/11/17	0	0.00	6.1	44.02	43.90	-6.1	8,058	-0.08%
2022/11/16	1	44.00	1	43.85	43.85	0	8,663	0.00%
2022/11/15	0	0.00	5	43.85	43.90	-5	8,699	-0.06%
2022/11/14	1	44.40	0	0.00	44.40	1	8,794	0.01%
2022/11/11	3	43.48	7	43.53	43.35	-4	8,829	-0.05%
2022/11/10	2	42.80	7	42.80	42.60	-5	9,145	-0.05%
2022/11/09	9	43.12	1	43.35	43.20	8	9,292	0.09%
2022/11/08	1	43.20	1	42.40	42.45	0	9,405	0.00%
2022/11/07	1	42.00	0	0.00	42.10	1	9,633	0.01%
2022/11/04	1	41.30	2	41.70	41.95	-1	9,658	-0.01%
2022/11/02	2	41.25	4	41.26	41.25	-2	9,744	-0.02%
2022/11/01	0	0.00	1	40.60	41.15	-1	9,751	-0.01%
2022/10/31	1	39.95	1	40.35	40.20	0	9,752	0.00%
2022/10/28	0	0.00	1	40.30	39.45	-1	9,786	-0.01%
2022/10/27	3	39.93	2	39.90	40.65	1	9,724	0.01%
2022/10/26	1	40.15	0	0.00	39.35	1	9,747	0.01%
2022/10/24	3	40.17	4	40.18	40.20	-1	9,827	-0.01%
2022/10/21	0	0.00	30	40.42	39.60	-30	10,008	-0.30%
2022/10/20	21	39.65	3	39.43	38.85	18	9,960	0.18%
2022/10/19	11	39.57	1	39.65	39.50	10	9,829	0.10%
2022/10/17	1	37.60	3	38.17	39.15	-2	9,959	-0.02%
2022/10/14	1	39.20	3	39.52	39.25	-2	10,033	-0.02%
2022/10/13	0	0.00	13	38.77	37.65	-13	10,121	-0.13%
2022/10/12	1	40.40	0	0.00	40.20	1	10,390	0.01%
2022/10/11	9	41.14	1	41.10	41.15	8	10,398	0.08%
2022/10/07	1	43.00	2	43.45	42.90	-1	10,431	-0.01%
2022/10/06	5	42.82	3	42.70	43.00	2	10,580	0.02%
2022/10/05	0	0.00	9	43.63	43.15	-9	10,829	-0.08%
2022/10/04	2	42.83	2	42.68	43.25	0	11,540	0.00%
2022/10/03	2	41.83	1	41.60	41.90	1	11,548	0.01%
2022/09/30	0	40.20	1	41.60	41.60	-1	11,547	-0.01%
2022/09/29	10	42.17	6	42.03	41.45	4	11,529	0.03%
2022/09/28	16	43.88	13	42.94	41.20	3	11,508	0.03%
2022/09/27	10	45.30	10	44.31	45.55	0	11,458	0.00%
2022/09/26	6	45.75	1	44.55	45.00	5	11,520	0.04%
2022/09/23	4	48.65	3	48.07	47.90	1	11,524	0.01%
2022/09/22	2	48.55	3	48.68	48.85	-1	11,540	-0.01%
2022/09/21	2	49.10	4	48.90	48.50	-2	11,545	-0.02%
2022/09/20	2	48.25	2	48.10	48.40	0	11,483	0.00%
2022/09/19	63	49.73	45	49.18	48.10	18	11,480	0.16%
2022/09/16	44	51.92	41	51.95	52.10	3	11,116	0.03%
2022/09/15	38	51.09	35	51.69	51.80	3	10,753	0.03%
2022/09/14	5	48.61	5.1	49.34	49.05	-0.1	10,357	0.00%
2022/09/13	38	50.78	38	49.55	49.20	0	10,436	0.00%
2022/09/12	9	50.11	9	50.09	50.50	0	10,414	0.00%
2022/09/08	28	49.26	28	49.38	49.60	0	10,439	0.00%
2022/09/07	73	49.12	104	48.72	49.05	-31	10,388	-0.30%	大賣/
2022/09/06	2	47.78	8	47.36	46.10	-6	10,126	-0.06%
2022/09/05	1	48.80	40	48.05	47.90	-39	10,170	-0.38%
2022/09/02	8	49.26	3	48.85	48.85	5	10,351	0.05%
2022/09/01	79	50.01	27	50.08	49.00	52	10,433	0.50%
2022/08/31	0	0.00	2	48.08	48.20	-2	10,327	-0.02%
2022/08/30	2	49.10	0	0.00	49.00	2	10,338	0.02%
2022/08/29	3	48.93	2	49.15	48.40	1	10,345	0.01%
2022/08/26	7	50.76	1	52.50	50.50	6	10,307	0.06%
2022/08/25	27	52.20	51	51.92	51.70	-24	10,272	-0.23%
2022/08/24	33	51.93	27.1	51.97	52.10	5.9	10,231	0.06%
2022/08/23	33	50.94	81	50.53	50.70	-48	9,972	-0.48%
2022/08/22	3	48.93	6	48.64	48.50	-3	9,618	-0.03%
2022/08/19	7	49.55	3	49.63	48.75	4	9,822	0.04%
2022/08/18	12	48.78	53	48.85	48.75	-41	10,018	-0.41%
2022/08/17	148	50.45	77	49.59	49.05	71	10,280	0.69%	大買/
2022/08/16	34	48.25	2	48.85	48.05	32	10,650	0.30%
2022/08/15	0	49.50	59	48.62	49.35	-59	11,160	-0.53%
2022/08/12	108	49.34	59	48.46	48.25	49	11,284	0.43%	大買/
2022/08/11	0	0.00	5	47.73	46.90	-5	11,401	-0.04%
2022/08/10	34	47.90	33	47.71	47.55	1	11,732	0.01%
2022/08/09	8	47.82	9	48.09	48.35	-1	12,276	-0.01%
2022/08/08	2	47.00	2	47.50	47.75	0	13,090	0.00%
2022/08/05	0	0.00	12	46.73	47.95	-12	13,654	-0.09%
2022/08/04	1	45.90	2	45.25	46.30	-1	14,050	-0.01%
2022/08/03	3	46.57	3	46.17	45.45	0	14,755	0.00%
2022/08/02	3	47.00	4	46.75	46.80	-1	15,652	-0.01%
2022/08/01	2	48.80	6	48.50	48.60	-4	16,762	-0.02%
2022/07/29	2	47.40	5	47.63	47.85	-3	18,292	-0.02%
2022/07/28	26	47.96	14	47.63	47.50	12	18,804	0.06%
2022/07/27	0	0.00	5	46.45	46.90	-5	19,191	-0.03%
2022/07/26	7	46.41	0	0.00	46.25	7	19,553	0.04%
2022/07/25	2	45.30	2	45.60	45.70	0	20,384	0.00%
2022/07/22	7	46.38	13	46.43	45.25	-6	22,032	-0.03%
2022/07/21	15	45.43	6	45.29	45.60	9	22,803	0.04%
2022/07/20	2	47.15	11	47.25	46.50	-9	23,657	-0.04%
2022/07/19	74	47.70	89	47.86	46.65	-15	24,294	-0.06%
2022/07/18	2	45.43	0	0.00	45.10	2	24,980	0.01%
2022/07/15	0	0.00	10	45.00	45.40	-10	25,809	-0.04%
2022/07/14	9	43.68	2	43.75	45.20	7	27,095	0.03%
2022/07/13	21	45.86	19	45.78	44.65	2	29,111	0.01%
2022/07/12	41	48.52	7	48.21	45.40	34	31,272	0.11%
2022/07/11	0	0.00	3	49.10	50.00	-3	32,433	-0.01%
2022/07/08	0	0.00	2	45.60	45.50	-2	34,197	-0.01%
2022/07/07	1	45.00	4	45.44	45.50	-3	36,022	-0.01%
2022/07/06	1	45.60	1	45.25	44.60	0	38,830	0.00%
2022/07/05	0	0.00	4	45.85	46.60	-4	39,761	-0.01%
2022/07/04	2	44.95	1	45.50	45.10	1	40,939	0.00%
2022/07/01	17	44.79	15	45.76	43.45	2	41,746	0.00%
2022/06/30	12	45.48	12	45.97	45.30	0	42,733	0.00%
2022/06/29	1	46.70	2	46.70	46.60	-1	44,488	0.00%
2022/06/28	4	48.53	4	48.20	48.20	0	46,429	0.00%
2022/06/27	1	48.70	7	49.02	48.75	-6	47,870	-0.01%
2022/06/24	1	48.00	2	47.35	47.10	-1	51,556	0.00%
2022/06/23	2	47.65	1	47.70	47.35	1	53,936	0.00%
2022/06/22	10	48.45	1	47.80	48.00	9	55,460	0.02%
2022/06/21	21	48.68	23	49.91	49.85	-2	57,907	0.00%
2022/06/20	23	47.40	11	48.70	47.40	12	59,482	0.02%
2022/06/17	35	49.56	27	49.66	49.50	8	60,390	0.01%
2022/06/16	6	51.02	11	50.36	49.20	-5	60,469	-0.01%
2022/06/15	4	52.08	3.1	52.00	52.20	1	60,861	0.00%
2022/06/14	0	0.00	4	50.95	51.60	-4	61,113	-0.01%
2022/06/13	13	51.66	11	52.18	52.10	2	61,744	0.00%
2022/06/10	2.1	51.80	2	51.80	52.10	0.1	62,909	0.00%
2022/06/09	12	53.12	6	53.22	53.10	6	63,963	0.01%
2022/06/08	12	56.08	5	55.70	55.00	7	64,169	0.01%
2022/06/07	9	55.00	5	55.30	55.50	4	64,538	0.01%
2022/06/06	0	0.00	13	55.15	55.00	-13	64,775	-0.02%
2022/06/02	11.1	54.73	6	54.63	54.50	5.1	65,227	0.01%
2022/06/01	14	55.23	24	55.57	55.30	-10	66,188	-0.02%
2022/05/31	20.1	55.13	8	55.25	55.10	12.1	66,495	0.02%
2022/05/30	19	56.86	8	57.18	57.10	11	66,290	0.02%
2022/05/27	9	57.14	7	57.01	56.30	2	66,757	0.00%
2022/05/26	26	58.33	3	58.47	57.30	23	66,793	0.03%
2022/05/25	7	58.77	308	58.65	59.10	-301	66,980	-0.45%	大賣/鉅額交易
2022/05/24	38	58.71	44	58.05	57.70	-6	67,492	-0.01%
2022/05/23	25	59.18	36	59.18	60.00	-11	67,475	-0.02%
2022/05/20	17	56.65	6	57.03	56.80	11	67,499	0.02%
2022/05/19	87	56.22	1	55.50	56.00	86	68,010	0.13%
2022/05/18	80	57.66	77	58.37	58.00	3	68,123	0.00%
2022/05/17	309	58.36	315.1	57.30	57.10	-6.1	67,820	-0.01%	大買/大賣/
2022/05/16	191	56.58	190	57.53	57.60	1	67,246	0.00%	大買/大賣/
2022/05/13	209	54.49	212	54.93	57.30	-3	66,438	0.00%	大買/大賣/
2022/05/12	17	53.72	35	54.02	53.00	-18	65,827	-0.03%
2022/05/11	20	55.37	12	54.45	55.20	8	65,391	0.01%
2022/05/10	20.1	56.60	3	55.43	55.40	17.1	64,624	0.03%
2022/05/09	248	62.65	137	62.05	60.00	111	63,659	0.17%	大買/大賣/鉅額交易
2022/05/06	37	62.41	79.2	62.21	62.60	-42.2	62,466	-0.07%
2022/05/05	39	60.17	28	59.96	61.00	11	60,851	0.02%
2022/05/04	41	59.20	31	59.29	58.90	10	60,262	0.02%
2022/05/03	15	58.07	18	57.73	57.90	-3	59,631	-0.01%
2022/04/29	43	59.48	33	59.38	58.70	10	59,225	0.02%
2022/04/28	136	61.50	122	60.72	59.60	14	58,292	0.02%	大買/大賣/
2022/04/27	76	59.49	83	60.09	57.50	-7	56,591	-0.01%
2022/04/26	70	60.60	67	59.96	59.90	3	55,723	0.01%
2022/04/25	16	61.87	31.1	61.62	61.30	-15.1	54,787	-0.03%
2022/04/22	53.2	64.44	64	64.63	63.30	-10.8	54,173	-0.02%
2022/04/21	101	68.52	67.1	67.70	67.10	34	53,260	0.06%	大買/
2022/04/20	103	70.03	96.3	69.07	69.00	6.8	52,464	0.01%	大買/
2022/04/19	204.3	70.43	249.1	70.68	68.70	-44.8	51,235	-0.09%	大買/大賣/
2022/04/18	237	68.96	254.2	69.95	71.70	-17.2	49,072	-0.04%	大買/大賣/
2022/04/15	234.1	67.31	196	66.08	65.20	38.1	46,694	0.08%	大買/大賣/
2022/04/14	218	67.93	128.1	67.89	67.80	89.9	44,797	0.20%	大買/大賣/
2022/04/13	230.1	69.28	292.5	68.09	66.40	-62.4	42,994	-0.15%	大買/大賣/
2022/04/12	144	67.45	110	66.17	66.80	34	41,136	0.08%	大買/大賣/
2022/04/11	19	65.93	27.3	66.10	67.80	-8.3	38,299	-0.02%
2022/04/08	98	59.81	44.1	60.67	61.70	53.9	37,341	0.14%
2022/04/07	119	58.61	134	56.87	56.10	-15	36,101	-0.04%	大買/大賣/
2022/04/06	52	58.93	40.2	58.78	58.50	11.9	35,192	0.03%
2022/04/01	132	57.35	141.1	57.91	57.80	-9.1	34,117	-0.03%	大買/大賣/
2022/03/31	325.6	58.10	303	58.26	55.60	22.6	32,297	0.07%	大買/大賣/
2022/03/30	71.5	57.59	72	57.81	56.70	-0.6	30,335	0.00%
2022/03/29	217.1	63.26	225	63.61	62.90	-8	28,862	-0.03%	大買/大賣/
2022/03/28	145	56.60	100.2	56.76	60.20	44.8	25,109	0.18%	大買/
2022/03/25	84.2	53.09	65	52.78	54.80	19.2	22,696	0.08%
2022/03/24	90	52.20	150.2	51.98	51.80	-60.2	21,101	-0.29%	大賣/
2022/03/23	84	48.81	84	49.80	50.60	0	18,562	0.00%
2022/03/22	37	47.06	42	47.18	49.95	-5	16,892	-0.03%
2022/03/21	7	44.83	14.7	44.64	45.45	-7.7	15,894	-0.05%
2022/03/18	56.2	45.23	25	45.08	44.70	31.2	15,684	0.20%
2022/03/17	31	43.44	11	43.82	43.05	20	15,315	0.13%
2022/03/16	33.2	45.89	27	47.16	43.85	6.2	15,210	0.04%
2022/03/15	89.5	48.96	105	49.03	45.00	-15.6	14,501	-0.11%	大賣/
2022/03/14	74	46.27	55	46.44	48.40	19	13,155	0.14%
2022/03/11	5	43.09	4.2	43.04	44.00	0.8	11,993	0.01%
2022/03/10	4	42.56	13.2	42.46	43.80	-9.2	11,624	-0.08%
2022/03/09	8	41.25	1	41.00	41.00	7	11,439	0.06%
2022/03/08	24.2	42.03	19	41.76	41.20	5.2	11,353	0.05%
2022/03/07	48	45.10	100.2	45.73	43.40	-52.2	10,831	-0.48%
2022/03/04	19	43.16	18	43.34	43.80	1	9,824	0.01%
2022/03/03	8	41.78	15.1	42.22	42.60	-7.1	9,365	-0.08%
2022/03/02	26	42.23	12	42.02	41.35	14	9,109	0.15%
2022/03/01	68	41.71	6	41.62	42.45	62	8,603	0.72%
2022/02/25	11	41.78	6	41.57	40.65	5	8,385	0.06%
2022/02/24	8	41.52	13	41.88	41.05	-5	7,923	-0.06%
2022/02/23	34	41.37	13	41.22	41.45	21	7,092	0.30%
2022/02/22	26	39.57	21	40.12	38.30	5	6,374	0.08%
2022/02/21	16	39.59	6	39.66	39.75	10	5,705	0.18%
2022/02/18	8	37.70	13.4	38.11	39.25	-5.4	4,926	-0.11%
2022/02/17	0	0.00	3	35.30	35.70	-3	4,461	-0.07%
2022/02/11	3	33.95	0	0.00	33.80	3	4,379	0.07%
2022/02/10	0	0.00	0	33.65	33.70	0	4,387	0.00%
2022/02/09	0	33.45	0	0.00	33.25	0	4,439	0.00%
2022/02/08	0.1	33.15	0	0.00	33.30	0.1	4,454	0.00%
2022/01/26	1	31.40	1	31.30	31.40	0	4,504	0.00%
2022/01/25	1	31.65	0	0.00	31.00	1	4,523	0.02%
2022/01/24	0	0.00	5	32.78	31.80	-5	4,549	-0.11%
2022/01/21	3	33.05	0	0.00	32.85	3	4,526	0.07%
2022/01/19	3	34.13	41	34.65	33.95	-38	4,537	-0.84%
2022/01/17	4	35.28	1.1	35.42	35.85	2.9	4,625	0.06%
2022/01/14	0	0.00	3	36.65	36.90	-3	4,653	-0.06%
2022/01/13	2	36.18	3	36.15	35.85	-1	4,782	-0.02%
2022/01/12	1	35.90	4	35.60	36.00	-3	5,831	-0.05%
2022/01/11	1	34.80	2	34.73	34.50	-1	5,893	-0.02%
2022/01/10	1	34.65	3	35.03	34.90	-2	5,907	-0.03%
2022/01/07	4	34.11	1	34.40	34.05	3	5,868	0.05%
2022/01/05	0	34.40	0	0.00	34.50	0	5,892	0.00%
2022/01/04	2.1	34.41	0	0.00	34.40	2.1	5,934	0.03%
2022/01/03	2	34.43	3	34.55	34.55	-1	5,983	-0.02%
2021/12/30	4	34.20	5	33.83	34.05	-1	6,108	-0.02%
2021/12/29	2	33.55	9	33.66	33.85	-7	6,132	-0.11%
2021/12/28	1.1	33.34	2	33.35	33.35	-0.9	6,180	-0.01%
2021/12/24	7	33.35	0	0.00	33.00	7	6,439	0.11%
2021/12/23	3	33.52	0	0.00	33.35	3	6,540	0.05%
2021/12/22	1	33.75	0	0.00	33.65	1	6,760	0.01%
2021/12/21	1	33.00	3	33.80	34.20	-2	6,899	-0.03%
2021/12/20	1	34.00	0	0.00	33.50	1	6,886	0.01%
2021/12/17	0	0.00	1	33.80	33.60	-1	6,883	-0.01%
2021/12/16	2	33.65	1	33.65	33.40	1	6,856	0.01%
2021/12/15	4	34.24	0	0.00	34.10	4	6,822	0.06%
2021/12/13	1	37.05	0	0.00	35.80	1	6,784	0.01%
2021/12/10	6	36.23	14	36.32	36.60	-8	6,712	-0.12%
2021/12/09	1	34.60	1	34.65	34.80	0	6,529	0.00%
2021/12/08	3	36.10	1.1	35.68	35.55	1.9	6,496	0.03%
2021/12/07	0	0.00	1.2	36.14	35.90	-1.2	6,448	-0.02%
2021/12/06	0	0.00	1	36.50	36.45	-1	6,404	-0.02%
2021/12/03	13	36.47	14	35.97	36.00	-1	6,342	-0.02%
2021/12/02	4	35.65	7.5	36.20	35.55	-3.5	6,078	-0.06%
2021/11/30	1	35.45	1	35.30	35.30	0	5,825	0.00%
2021/11/29	0	0.00	1	34.60	34.55	-1	5,782	-0.02%
2021/11/26	1	34.40	2.2	34.00	33.30	-1.2	5,756	-0.02%
2021/11/25	27	35.08	23	35.68	34.30	4	5,736	0.07%
2021/11/24	5	33.98	16	34.44	34.75	-11	5,537	-0.20%
2021/11/23	1	33.30	1	33.60	33.50	0	5,532	0.00%
2021/11/22	5	33.35	7	33.24	33.05	-2	5,565	-0.04%
2021/11/19	0	0.00	11	33.12	32.75	-11	5,610	-0.20%
2021/11/18	1	32.80	6	32.80	32.75	-5	5,851	-0.08%
2021/11/17	1	32.30	0	0.00	32.35	1	6,208	0.02%
2021/11/16	1	32.00	7.5	32.11	32.10	-6.5	6,408	-0.10%
2021/11/15	5.1	31.40	5	31.55	31.65	0.1	6,492	0.00%
2021/11/12	31	32.07	7.2	32.10	32.15	23.8	6,512	0.37%
2021/11/11	13	31.32	12	31.68	31.65	1	6,470	0.02%
2021/11/09	0	0.00	3	31.00	31.25	-3	6,461	-0.05%
2021/11/08	12	31.17	2	31.45	31.10	10	6,427	0.16%
2021/11/04	4	30.95	2	30.80	30.40	2	6,390	0.03%
2021/11/02	4	30.23	4	30.10	30.05	0	6,364	0.00%
2021/11/01	16	30.34	1	30.65	30.10	15	6,341	0.24%
2021/10/29	0	0.00	1	30.95	30.70	-1	6,290	-0.02%
2021/10/28	0	0.00	1	30.70	30.95	-1	6,260	-0.02%
2021/10/27	2	30.83	0	0.00	30.90	2	6,240	0.03%
2021/10/26	1	31.10	1	31.70	31.15	0	6,210	0.00%
2021/10/25	6	32.82	6	32.63	32.60	0	6,117	0.00%
2021/10/22	6	33.31	8	33.23	32.35	-2	6,084	-0.03%
2021/10/21	23	35.19	19.1	35.38	34.50	3.9	5,923	0.07%
2021/10/20	57	35.58	79.8	35.77	35.35	-22.8	5,681	-0.40%
2021/10/19	1	34.15	56.3	33.38	34.75	-55.3	4,571	-1.21%
2021/10/15	0.1	31.10	0	0.00	31.15	0.1	4,400	0.00%
2021/10/13	0	0.00	2	31.58	30.95	-2	4,385	-0.05%
2021/10/12	6	32.05	5	31.08	31.15	1	4,417	0.02%
2021/10/08	0	0.00	3	31.65	31.70	-3	4,495	-0.07%
2021/10/07	2	31.60	0	0.00	31.55	2	4,477	0.04%
2021/10/06	1	30.90	2	30.58	30.55	-1	4,408	-0.02%
2021/10/05	0	0.00	1	30.60	30.80	-1	4,410	-0.02%
2021/10/04	9	31.72	8	31.28	31.00	1	4,406	0.02%
2021/10/01	1	31.50	1	32.00	30.70	0	4,313	0.00%
2021/09/30	14	31.89	7	31.56	32.70	7	4,287	0.16%
2021/09/29	10	31.70	3	31.83	30.55	7	4,279	0.16%
2021/09/28	15	30.43	14	30.70	31.65	1	4,227	0.02%
2021/09/27	0	0.00	1	30.00	30.40	-1	4,267	-0.02%
2021/09/22	0	0.00	1	29.25	29.20	-1	5,751	-0.02%
2021/09/16	13	30.93	15	30.24	30.40	-2	7,413	-0.03%
2021/09/15	13	29.90	8	29.97	30.75	5	7,897	0.06%
2021/09/14	4	29.34	2	28.90	29.20	2	8,365	0.02%
2021/09/13	0	29.20	0	0.00	29.00	0	8,416	0.00%
2021/09/08	0	28.70	1.1	28.60	28.60	-1	8,880	-0.01%
2021/09/07	28	28.76	6	28.85	28.85	22	8,872	0.25%
2021/09/06	0	0.00	1	28.50	28.35	-1	8,849	-0.01%
2021/09/02	1	29.90	1	29.40	29.50	0	8,836	0.00%
2021/09/01	3	30.15	0	0.00	30.10	3	8,778	0.03%
2021/08/30	1	32.55	0	0.00	32.30	1	8,701	0.01%
2021/08/27	1	32.25	1	32.85	32.25	0	8,666	0.00%
2021/08/26	3	37.45	2	37.48	37.35	1	8,590	0.01%
2021/08/25	2	37.08	2	37.05	37.75	0	8,520	0.00%
2021/08/24	3	38.37	12	38.47	37.30	-9	8,443	-0.11%
2021/08/23	18.1	38.77	48	38.47	39.00	-30	8,198	-0.37%
2021/08/20	2	36.05	5	35.63	36.35	-3	7,810	-0.04%
2021/08/19	15	35.71	2	35.43	34.65	13	7,596	0.17%
2021/08/18	1	34.80	0	0.00	35.10	1	7,453	0.01%
2021/08/17	0	0.00	5	34.45	34.20	-5	7,397	-0.07%
2021/08/13	0	0.00	1	34.80	34.75	-1	7,382	-0.01%
2021/08/11	0	0.00	1	34.85	34.25	-1	7,354	-0.01%
2021/08/04	5	34.45	1	34.90	34.50	4	7,452	0.05%
2021/07/30	0	0.00	6.2	34.33	33.85	-6.2	7,582	-0.08%
2021/07/28	0.1	33.95	5	33.85	33.80	-5	7,594	-0.07%
2021/07/23	1	34.80	3	34.30	34.75	-2	7,925	-0.03%
2021/07/22	0	0.00	1	33.90	33.90	-1	7,955	-0.01%
2021/07/20	11	34.45	2	34.85	34.40	9	8,126	0.11%
2021/07/19	0	0.00	13	35.24	35.30	-13	8,170	-0.16%
2021/07/16	4	35.43	2	35.80	35.20	2	8,460	0.02%
2021/07/15	7	35.80	2	36.25	36.25	5	8,657	0.06%
2021/07/14	1	34.30	5	34.70	34.95	-4	8,624	-0.05%
2021/07/13	6	35.00	5	35.37	35.00	1	8,800	0.01%
2021/07/12	32	36.84	1	36.95	36.75	31	8,741	0.35%
2021/07/09	10	36.93	18	36.55	36.45	-8	8,704	-0.09%
2021/07/08	16	37.20	8	37.20	37.60	8	8,663	0.09%
2021/07/07	0	0.00	69.5	36.69	37.05	-69.5	8,607	-0.81%
2021/07/06	22	38.67	21	38.25	37.65	1	8,534	0.01%
2021/07/05	16	37.75	5	36.90	38.35	11	8,423	0.13%
2021/07/02	107	38.51	124	37.18	37.60	-17	8,251	-0.21%	大買/大賣/
2021/07/01	28	40.61	32.1	40.57	39.00	-4.1	8,075	-0.05%
2021/06/30	108.1	40.40	72.1	40.57	40.30	36	7,755	0.46%	大買/
2021/06/29	52	40.78	44	40.76	40.40	8	7,129	0.11%
2021/06/28	32.2	42.67	11	42.91	42.30	21.2	6,604	0.32%
2021/06/25	91.1	39.11	83.2	39.22	40.00	7.9	5,887	0.13%
2021/06/24	24	35.28	26	35.95	36.40	-2	4,925	-0.04%
2021/06/23	50	34.76	37	34.74	33.10	13	4,373	0.30%
2021/06/22	4	36.50	6.1	36.50	36.50	-2.1	3,790	-0.06%
2021/06/21	0	0.00	6.4	33.01	33.20	-6.4	3,686	-0.17%
2021/06/18	22	30.07	9	29.73	30.20	13	3,546	0.37%
2021/06/17	2	28.30	0	0.00	28.20	2	3,205	0.06%
2021/06/16	0	0.00	2	27.95	27.95	-2	3,203	-0.06%
2021/06/15	0	0.00	4	28.05	28.05	-4	3,218	-0.12%
2021/06/11	12	28.17	8	28.18	27.90	4	3,220	0.12%
2021/06/09	0	0.00	1	27.65	27.55	-1	3,175	-0.03%
2021/06/03	0	0.00	4	28.58	28.35	-4	3,112	-0.13%
2021/06/02	1	28.00	0	0.00	28.10	1	3,101	0.03%
2021/05/31	5	27.70	0	0.00	27.50	5	3,062	0.16%
2021/05/21	0	0.00	10	26.05	26.15	-10	2,989	-0.33%
2021/05/18	0	0.00	0.3	25.95	25.95	-0.3	2,990	-0.01%
2021/05/17	10	24.65	0	0.00	24.65	10	2,967	0.34%
2021/05/12	5	26.73	0	0.00	26.60	5	2,857	0.18%
2021/05/11	0	0.00	23	29.05	28.90	-23	2,769	-0.83%
2021/05/10	1	29.80	2	29.80	29.75	-1	2,700	-0.04%
2021/05/07	2	29.25	0	0.00	29.40	2	2,644	0.08%
2021/05/06	5	28.45	15	28.60	28.60	-10	2,602	-0.38%
2021/05/05	1	28.30	0	0.00	28.35	1	2,564	0.04%
2021/05/04	12	29.43	6	28.49	28.40	6	2,543	0.24%
2021/05/03	23	30.07	23	30.27	30.10	0	2,435	0.00%
2021/04/29	0	0.00	16	28.82	28.70	-16	2,190	-0.73%
2021/04/28	20	29.37	7.2	29.15	29.15	12.8	2,138	0.60%
2021/04/27	4	29.91	14	29.60	30.00	-10	2,084	-0.48%
2021/04/26	9	28.74	8	29.19	29.40	1	1,878	0.05%
2021/04/23	9	29.16	16	28.88	28.65	-7	1,820	-0.38%
2021/04/22	43	31.52	12.2	30.92	30.00	30.8	1,751	1.76%
2021/04/21	14	29.66	14	30.24	30.70	0	1,429	0.00%
2021/04/20	1	27.65	6	28.30	28.30	-5	1,168	-0.43%
2021/04/19	13	28.48	12	27.58	28.75	1	1,064	0.09%
2021/04/14	0	0.00	1	25.15	25.40	-1	776	-0.13%
2021/04/07	1	25.10	4	24.95	25.15	-3	701	-0.43%
2021/04/06	6	24.65	3	24.63	24.65	3	687	0.44%
2021/04/01	1	24.60	5	24.60	24.65	-4	716	-0.56%
2021/03/30	1	23.90	6.9	23.99	23.95	-5.9	681	-0.86%
2021/03/29	1	23.10	0	0.00	23.10	1	660	0.15%
2021/03/26	1	23.30	0	0.00	23.30	1	706	0.14%
2021/03/25	1	23.45	1	23.50	23.40	0	887	0.00%
2021/03/24	1	23.75	0	0.00	23.75	1	906	0.11%
2021/03/23	0.2	23.63	0	0.00	23.65	0.2	899	0.02%
2021/03/22	0.1	23.75	0	0.00	23.70	0.1	884	0.01%
2021/03/11	0	0.00	1	22.75	22.80	-1	936	-0.11%
2021/03/08	1	22.70	0	0.00	22.65	1	931	0.11%
2021/02/22	5	22.65	8	22.55	22.70	-3	926	-0.32%
2021/02/02	1	21.70	0	0.00	21.60	1	883	0.11%
2021/01/28	1	21.70	0	0.00	21.80	1	882	0.11%
2021/01/21	0	0.00	1.4	21.85	21.85	-1.4	852	-0.16%
2021/01/15	0	0.00	2	22.65	22.65	-2	837	-0.24%
2021/01/14	1	23.00	0	0.00	23.05	1	822	0.12%
2021/01/13	0	0.00	0	23.20	23.15	0	818	0.00%
2021/01/08	3	23.20	0	0.00	23.30	3	793	0.38%
2021/01/05	0	0.00	2	23.70	23.65	-2	766	-0.26%
2020/12/30	0	0.00	2	24.25	24.25	-2	731	-0.27%
2020/12/29	0	0.00	1	24.30	24.35	-1	723	-0.14%
2020/12/25	0	0.00	2	24.13	23.95	-2	653	-0.31%
2020/12/24	3	23.95	3	23.70	24.00	0	630	0.00%
2020/12/23	2	23.65	3	23.60	23.75	-1	613	-0.16%
2020/12/22	6	24.31	1	24.40	23.80	5	601	0.83%
2020/12/21	22	24.05	21	24.69	24.30	1	555	0.18%
2020/12/18	0	0.00	8	23.35	23.05	-8	369	-2.16%
2020/12/11	1	22.70	0	0.00	22.70	1	347	0.29%
2020/12/09	1	23.15	1	23.30	23.25	0	347	0.00%
2020/12/08	2	23.25	0	0.00	23.50	2	335	0.60%
2020/12/07	1	22.50	0	0.00	22.60	1	253	0.40%
2020/11/30	0	0.00	0.4	22.55	22.70	-0.4	260	-0.14%
2020/11/20	1	22.55	0	0.00	22.55	1	294	0.34%
2020/10/15	1	22.65	0	0.00	22.65	1	512	0.20%
2020/10/07	1	22.90	0	0.00	23.00	1	543	0.18%
2020/09/23	0	0.00	1	23.35	23.35	-1	742	-0.13%
2020/09/17	0	0.00	1	23.40	23.40	-1	888	-0.11%
2020/09/16	0	0.00	18	23.38	23.40	-18	895	-2.01%
2020/09/15	3	23.65	3	23.35	23.35	0	912	0.00%
2020/09/10	0	0.00	5	23.45	23.40	-5	918	-0.54%
2020/09/09	6	23.26	0	0.00	23.35	6	922	0.65%
2020/09/01	1	23.70	0	0.00	23.65	1	1,006	0.10%
2020/08/31	2	23.60	0	0.00	23.60	2	990	0.20%
2020/08/21	4	22.85	0	0.00	22.85	4	966	0.41%
2020/08/20	1	22.45	0	0.00	22.65	1	959	0.10%
2020/08/19	2	23.33	1	23.65	23.00	1	931	0.11%
2020/08/18	3	22.03	0	0.00	22.15	3	852	0.35%
2020/08/13	3	21.85	0	0.00	21.85	3	847	0.35%
2020/08/05	1	22.15	0	0.00	22.20	1	844	0.12%
2020/07/31	2	22.05	0	0.00	22.10	2	856	0.23%
2020/07/22	2	23.13	0	0.00	23.15	2	937	0.21%
2020/07/13	1	23.20	0	0.00	23.20	1	962	0.10%
2020/07/10	3	23.83	0	0.00	23.80	3	955	0.31%
2020/07/09	1	24.60	3	24.47	24.35	-2	949	-0.21%
2020/07/08	0	0.00	10	26.86	27.30	-10	918	-1.09%
2020/07/07	0	0.00	1	26.45	26.35	-1	860	-0.12%
2020/07/06	0	0.00	2	26.60	26.60	-2	854	-0.23%
2020/06/24	0	0.00	30	26.30	26.35	-30	764	-3.93%
2020/06/23	6	25.63	0	0.00	25.65	6	685	0.88%
2020/06/22	0	0.00	1	25.80	25.75	-1	678	-0.15%
2020/06/19	2	25.40	0	0.00	25.35	2	664	0.30%
2020/06/17	0	0.00	1	25.30	25.40	-1	663	-0.15%
2020/06/15	8	24.83	0	0.00	24.80	8	670	1.19%
2020/06/12	2	24.70	0	0.00	24.95	2	665	0.30%
2020/06/10	1	25.30	0	0.00	25.15	1	642	0.16%
2020/06/09	0	0.00	7	25.05	24.95	-7	627	-1.12%
2020/06/05	10	24.25	0	0.00	24.35	10	609	1.64%
2020/05/13	1	24.35	0	0.00	24.30	1	583	0.17%
2020/05/06	0	24.70	0	0.00	24.80	0	563	0.00%
2020/04/17	3	23.20	0	0.00	23.15	3	421	0.71%
2020/04/13	1	22.65	0	0.00	22.65	1	367	0.27%
2020/03/31	1	21.10	0	0.00	21.45	1	319	0.31%
2020/03/18	0	0.00	2	20.95	21.00	-2	262	-0.76%
2020/03/06	0	24.35	0	0.00	24.25	0	207	0.00%
2020/03/05	0.2	24.50	0	0.00	24.40	0.2	207	0.10%
2020/03/04	0	24.40	0	0.00	24.45	0	206	0.00%
2020/03/03	0	24.40	0	0.00	24.40	0	207	0.00%
2020/02/25	1	24.45	0	0.00	24.45	1	200	0.50%
2020/02/24	2	24.70	0	0.00	24.55	2	199	1.00%
2020/02/20	2	24.60	0	0.00	24.50	2	180	1.11%
2020/02/19	1	24.40	0	0.00	24.45	1	181	0.55%
2020/02/18	1	24.50	0	0.00	24.55	1	181	0.55%
2020/02/13	2	24.08	0	0.00	24.20	2	182	1.09%
2020/02/05	1	24.25	0	0.00	24.70	1	168	0.60%
2020/01/30	3	24.83	0	0.00	24.65	3	156	1.92%
2020/01/02	0	0.00	5	25.50	25.45	-5	151	-3.30%
2019/12/30	0	0.00	0.5	25.20	25.35	-0.5	151	-0.35%
2019/12/06	0	0.00	11	24.78	24.60	-11	127	-8.64%
2019/11/27	5	24.20	0	0.00	24.45	5	127	3.92%
2019/11/18	11	24.30	0	0.00	24.25	11	134	8.19%
2019/10/29	1	25.20	0	0.00	25.15	1	136	0.73%
2019/10/03	1	25.75	1	25.90	25.85	0	206	0.00%
2019/09/26	3	25.85	0	0.00	25.90	3	244	1.23%
2019/09/23	0.1	25.70	0	0.00	25.75	0.1	245	0.04%
2019/09/18	0	0.00	1	25.75	25.65	-1	251	-0.40%
2019/09/17	0	0.00	2.2	25.68	25.70	-2.2	255	-0.84%
2019/08/14	4	25.65	0	0.00	25.45	4	256	1.56%
2019/08/13	8	25.86	0	0.00	25.85	8	252	3.17%
2019/08/12	1	26.05	0	0.00	26.05	1	253	0.39%
2019/08/01	0	0.00	0	26.10	26.10	0	260	0.00%
2019/07/30	0	0.00	0.4	26.30	26.15	-0.4	264	-0.14%
2019/07/29	6	26.40	0	0.00	26.30	6	274	2.18%
2019/05/24	0	0.00	3	25.35	25.50	-3	219	-1.37%
2019/05/13	3	26.45	0	0.00	25.90	3	214	1.40%
2019/04/19	0	26.00	0	0.00	26.00	0	211	0.00%
2019/04/16	0	0.00	1	26.05	26.00	-1	208	-0.48%
2019/03/19	0	25.70	0	0.00	25.70	0	183	0.00%
2019/03/15	0	25.70	0	0.00	25.80	0	189	0.00%
2019/03/13	0	25.75	0	0.00	25.90	0	199	0.00%
2019/02/14	0	0.00	4	26.15	26.30	-4	217	-1.84%
2018/12/21	1	25.20	0	0.00	25.20	1	433	0.23%
2018/12/07	0	0.00	1	25.75	25.80	-1	416	-0.24%
2018/11/14	0	0.00	1	24.65	24.65	-1	382	-0.26%
2018/11/12	3	24.85	0	0.00	24.70	3	379	0.79%
2018/10/30	1	23.25	0	0.00	23.20	1	359	0.28%
2018/10/09	3	27.25	2	24.40	24.40	1	221	0.45%
2018/09/12	1	27.00	0	0.00	26.75	1	169	0.59%
2018/09/06	1	27.10	0	0.00	27.05	1	171	0.58%
2018/08/30	1	27.10	0	0.00	27.00	1	180	0.55%
2018/07/13	0	0.00	1	27.50	27.55	-1	251	-0.40%
2018/07/12	1	28.25	0	0.00	28.25	1	250	0.40%
2018/07/04	0	27.80	0	0.00	27.90	0	252	0.00%
2018/06/20	1	28.70	0	0.00	28.65	1	282	0.35%
2018/06/11	0	0.00	1	29.15	29.15	-1	289	-0.35%
2018/06/05	3	29.25	0	0.00	29.25	3	302	0.99%
2018/05/29	0	0.00	1	29.20	29.10	-1	317	-0.32%
2018/05/21	2	29.40	0	0.00	29.50	2	305	0.65%
2018/04/24	0	29.40	0	0.00	29.55	0	508	0.00%
2018/04/19	3	30.20	0	0.00	30.20	3	532	0.56%
2018/04/12	0	0.00	3	30.55	30.55	-3	735	-0.41%
2018/04/10	4	30.65	0	0.00	30.60	4	781	0.51%
2018/04/09	0	0.00	2	30.40	30.45	-2	797	-0.25%
2018/03/28	0	29.85	0	0.00	29.90	0	850	0.00%
2018/03/27	0	0.00	5	30.17	30.05	-5	848	-0.59%
2018/03/15	0	0.00	75	30.32	30.35	-75	863	-8.68%
2018/03/12	0	0.00	130	30.25	30.40	-130	859	-15.12%	大賣/鉅額交易
2018/03/08	0	0.00	100	30.20	30.20	-100	877	-11.39%
2018/03/06	2	30.10	0	0.00	30.10	2	884	0.23%
2018/02/26	3	30.42	0	0.00	30.40	3	894	0.34%
2018/02/21	0	0.00	4	29.85	29.90	-4	904	-0.44%
2018/02/09	5	29.60	5	29.30	29.60	0	907	0.00%
2018/02/08	47	29.85	0	0.00	29.85	47	909	5.17%
2018/02/07	0	0.00	5	29.10	29.25	-5	903	-0.55%
2018/02/06	2	28.85	0	0.00	29.05	2	902	0.22%
2018/02/02	0	0.00	5	31.40	31.35	-5	876	-0.57%
2018/02/01	0	0.00	10	32.00	31.55	-10	877	-1.14%
2018/01/31	0	31.55	0	0.00	31.70	0	863	0.00%
2018/01/25	1	30.70	0	0.00	30.90	1	843	0.12%
2018/01/19	1	30.50	0	0.00	30.40	1	814	0.12%
2018/01/18	0	0.00	4	30.75	30.80	-4	805	-0.50%
2018/01/16	0	0.00	30	30.85	30.85	-30	804	-3.73%
2018/01/12	1	31.15	0	0.00	31.10	1	793	0.13%
2018/01/11	2	31.20	1	31.35	31.45	1	784	0.13%
2018/01/10	1	31.40	20	32.10	31.50	-19	769	-2.47%
2018/01/09	1	31.55	0	0.00	31.60	1	687	0.15%
2018/01/08	2	30.68	0	0.00	30.75	2	611	0.33%
2018/01/05	2	31.50	0	0.00	30.80	2	597	0.33%
2018/01/04	2	30.05	0	0.00	30.10	2	566	0.35%