東鹼 (1708)-中國信託-永康券商分點個股進出

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
42.35
漲跌
▼1.50
漲幅
-3.42%
成交量
5,147張
產業
上市化學類股
350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東鹼 (1708)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/22	2	42.60	4	42.95	42.35	-2	3,549	-0.06%
2024/11/21	50	43.74	11	43.85	43.85	39	4,095	0.95%
2024/11/20	18	43.59	55	44.00	43.85	-37	4,585	-0.81%
2024/11/19	26	43.24	28	43.13	43.20	-2	4,589	-0.04%
2024/11/18	13	43.30	10	42.95	42.90	3	4,634	0.06%
2024/11/15	23	43.27	20	42.99	43.30	3	4,660	0.06%
2024/11/14	43	42.15	41	42.23	42.15	2	4,643	0.04%
2024/11/13	71	43.72	69	43.92	42.35	2	4,696	0.04%
2024/11/12	65	42.40	36	42.53	42.45	29	4,822	0.60%
2024/11/11	6	41.97	36.5	41.38	42.10	-30.5	4,983	-0.61%
2024/11/08	2	40.78	1	40.25	40.00	1	4,823	0.02%
2024/11/07	12.5	39.22	12.5	39.15	39.35	0	4,749	0.00%
2024/11/06	2.5	39.29	0	0.00	39.15	2.5	4,734	0.05%
2024/11/04	1	39.80	1	39.75	39.75	0	4,737	0.00%
2024/11/01	0	0.00	1	40.00	40.30	-1	4,768	-0.02%
2024/10/30	2	40.25	5	39.91	39.90	-3	4,779	-0.06%
2024/10/29	0.1	39.55	0	0.00	39.40	0.1	4,802	0.00%
2024/10/28	0.1	39.95	2.1	40.20	39.90	-2	4,793	-0.04%
2024/10/25	12	40.41	2	40.55	40.45	10	4,789	0.21%
2024/10/18	1	39.00	0	0.00	39.30	1	4,834	0.02%
2024/10/17	7	39.61	0	0.00	39.20	7	4,868	0.14%
2024/10/16	2	39.35	0	0.00	40.20	2	4,869	0.04%
2024/10/14	1	39.55	0	0.00	39.70	1	4,836	0.02%
2024/10/11	2	38.93	0.1	38.95	38.75	1.9	4,854	0.04%
2024/10/09	12	39.55	0	0.00	38.95	12	4,857	0.25%
2024/10/08	5	40.14	0	0.00	40.20	5	4,795	0.10%
2024/10/04	0	0.00	3	40.30	40.30	-3	4,789	-0.06%
2024/09/27	1	40.80	1	41.55	41.95	0	4,740	0.00%
2024/09/25	1	40.15	0.2	40.15	40.15	0.9	4,593	0.02%
2024/09/24	0	0.00	1	40.45	40.65	-1	4,558	-0.02%
2024/09/20	8	41.26	9	41.14	41.05	-1	4,509	-0.02%
2024/09/19	0	0.00	1	41.20	41.25	-1	4,499	-0.02%
2024/09/18	2	41.15	4	41.08	41.00	-2	4,461	-0.04%
2024/09/16	0.2	39.95	1	40.35	40.00	-0.9	4,392	-0.02%
2024/09/13	5	39.85	5	39.95	39.95	0	4,355	0.00%
2024/09/10	6	40.10	6	39.30	39.20	0	4,274	0.00%
2024/09/04	2	38.30	1	38.20	38.00	1	4,185	0.02%
2024/09/03	6	39.50	7	39.42	39.45	-1	4,150	-0.02%
2024/09/02	0	0.00	0.2	38.70	38.65	-0.2	4,099	0.00%
2024/08/30	1	39.90	9.1	39.85	38.85	-8.1	4,071	-0.20%
2024/08/29	0	0.00	0.1	40.60	40.35	-0.1	3,961	0.00%
2024/08/28	18	41.43	12	41.13	41.10	6	3,841	0.16%
2024/08/27	1	40.65	1	40.80	40.80	0	3,774	0.00%
2024/08/26	19.2	40.45	16	40.44	40.25	3.2	3,703	0.09%
2024/08/23	20	41.33	17	40.20	39.55	3	3,556	0.08%
2024/08/22	33.1	41.51	95.1	42.13	42.65	-62	2,972	-2.09%
2024/08/21	4	38.65	4	39.23	38.80	0	2,455	0.00%
2024/08/20	5	38.74	3	38.65	38.65	2	2,399	0.08%
2024/08/19	16	38.34	15	38.00	37.95	1	2,334	0.04%
2024/08/16	1	37.35	8	37.65	37.60	-7	2,271	-0.31%
2024/08/15	7	38.34	7	38.08	37.75	0	2,243	0.00%
2024/08/14	31	38.76	42	38.60	38.00	-11	2,139	-0.51%
2024/08/13	8	36.45	1.5	36.20	36.75	6.5	1,799	0.36%
2024/08/09	2	33.48	0	0.00	33.30	2	1,579	0.13%
2024/08/07	0	0.00	1	33.70	33.60	-1	1,679	-0.06%
2024/08/06	0	0.00	2	32.00	32.50	-2	1,746	-0.11%
2024/08/05	1	32.60	0	0.00	32.90	1	1,771	0.06%
2024/08/02	0	0.00	1	35.45	35.10	-1	1,875	-0.05%
2024/07/30	0	0.00	1	35.10	35.60	-1	1,909	-0.05%
2024/07/29	1	34.80	0	0.00	34.80	1	1,901	0.05%
2024/07/26	10	35.15	0	0.00	35.55	10	1,898	0.53%
2024/07/23	2	35.93	1	36.05	35.75	1	1,892	0.05%
2024/07/22	0	0.00	1	34.95	35.25	-1	1,831	-0.05%
2024/07/19	1.2	34.81	0	0.00	34.80	1.2	1,803	0.07%
2024/07/18	10.1	35.75	12	35.40	35.55	-2	1,776	-0.11%
2024/07/17	0	0.00	0.2	35.05	35.00	-0.2	1,728	-0.01%
2024/07/16	0	0.00	1	34.55	34.55	-1	1,703	-0.06%
2024/07/15	5	35.00	5	34.55	34.45	0	1,714	0.00%
2024/07/12	2	34.90	0	0.00	34.85	2	1,698	0.12%
2024/07/11	1	33.75	0	0.00	33.70	1	1,664	0.06%
2024/07/09	1	33.85	4	33.84	33.65	-3	1,658	-0.18%
2024/07/03	3	35.00	0	0.00	34.55	3	1,594	0.19%
2024/06/26	0	0.00	2	34.45	34.40	-2	1,524	-0.13%
2024/06/25	0	0.00	1	34.10	34.70	-1	1,508	-0.07%
2024/06/18	0	0.00	1	33.55	33.25	-1	1,433	-0.07%
2024/06/14	1	33.80	0	0.00	33.90	1	1,434	0.07%
2024/05/31	1.2	32.74	0	0.00	32.75	1.2	1,371	0.08%
2024/05/30	1.2	34.52	0	0.00	34.50	1.2	1,316	0.09%
2024/05/29	0	0.00	11	35.12	34.90	-11	1,283	-0.86%
2024/05/28	1	35.05	13	35.18	35.25	-12	1,250	-0.96%
2024/05/27	10	34.50	1	34.85	34.90	9	1,210	0.74%
2024/05/23	1	34.25	0	0.00	34.45	1	1,200	0.08%
2024/05/22	1	35.30	0	0.00	35.05	1	1,182	0.08%
2024/05/21	1	35.00	1	35.15	35.20	0	1,157	0.00%
2024/05/20	1	34.80	1	34.75	34.75	0	1,127	0.00%
2024/05/17	0	0.00	1	34.70	34.45	-1	1,112	-0.09%
2024/05/16	0	0.00	13	34.90	35.15	-13	1,090	-1.19%
2024/05/14	11	34.91	0.1	34.90	34.75	10.9	1,039	1.05%
2024/05/13	0	0.00	8	35.60	35.00	-8	1,015	-0.79%
2024/05/10	0.1	34.95	0	0.00	34.85	0.1	925	0.01%
2024/05/09	8.4	34.48	0	0.00	34.10	8.4	847	0.99%
2024/05/08	7	34.36	0	0.00	34.35	7	795	0.88%
2024/05/07	1	33.20	1	33.10	33.20	0	658	0.00%
2024/04/25	0	0.00	3	31.05	31.05	-3	540	-0.55%
2024/04/23	0	0.00	1	30.90	31.05	-1	537	-0.19%
2024/04/22	1	30.95	0	0.00	30.80	1	537	0.19%
2024/04/12	0	0.00	0.3	30.80	30.80	-0.3	517	-0.06%
2024/04/11	0.1	31.00	10	31.00	30.90	-10	518	-1.92%
2024/04/01	0	0.00	1	31.05	31.00	-1	517	-0.19%
2024/03/28	0.3	30.95	0.1	31.20	30.95	0.2	532	0.04%
2024/03/26	3	30.90	0	0.00	30.75	3	542	0.55%
2024/03/25	0	0.00	1	31.00	31.00	-1	550	-0.18%
2024/03/21	1	30.70	1	31.10	30.90	0	569	0.00%
2024/03/15	0	0.00	2	30.50	30.40	-2	569	-0.35%
2024/03/14	1	30.65	0	0.00	30.50	1	575	0.17%
2024/03/07	1	30.40	0	0.00	30.40	1	770	0.13%
2024/03/06	1	31.00	0	0.00	31.00	1	765	0.13%
2024/03/01	2	31.65	0.3	31.75	31.60	1.7	762	0.22%
2024/02/29	7	31.75	0	0.00	31.80	7	766	0.91%
2024/02/23	0	0.00	1	31.90	31.80	-1	753	-0.13%
2024/02/22	1	32.40	0	0.00	32.40	1	751	0.13%
2024/02/21	0	0.00	1	32.35	32.35	-1	752	-0.13%
2024/02/16	0	0.00	1	32.00	31.95	-1	770	-0.13%
2024/02/05	0	0.00	4.3	31.53	31.50	-4.3	769	-0.56%
2024/01/29	2	32.85	0	0.00	32.90	2	765	0.26%
2024/01/16	0	0.00	1	31.75	31.65	-1	768	-0.13%
2024/01/11	1	31.80	0	0.00	31.80	1	785	0.13%
2023/12/22	0	0.00	1	33.25	33.25	-1	857	-0.12%
2023/12/20	1	33.85	0	0.00	33.90	1	843	0.12%
2023/12/19	1	33.35	0	0.00	33.20	1	834	0.12%
2023/12/08	4.1	33.15	0	0.00	33.05	4.1	827	0.50%
2023/12/05	5	33.87	0	0.00	33.60	5	808	0.62%
2023/12/04	6.3	34.34	7	34.54	34.75	-0.7	758	-0.09%
2023/12/01	0	0.00	3	32.40	32.35	-3	626	-0.48%
2023/11/30	2	32.20	2	32.20	32.25	0	616	0.00%
2023/11/29	0.1	32.10	0	0.00	32.25	0.1	617	0.02%
2023/11/28	3	32.27	1	32.25	32.25	2	620	0.32%
2023/11/27	2	32.15	1	31.90	31.75	1	660	0.15%
2023/11/20	1	31.40	1	31.40	31.40	0	674	0.00%
2023/11/17	0	0.00	2	31.35	31.35	-2	673	-0.30%
2023/11/16	2	31.20	0	0.00	31.30	2	672	0.30%
2023/11/10	0.1	30.35	0	0.00	30.10	0.1	710	0.01%
2023/10/25	0	0.00	0.2	31.00	31.00	-0.2	880	-0.02%
2023/10/20	1	30.75	0	0.00	30.75	1	958	0.10%
2023/10/19	1	32.00	1	31.95	31.60	0	1,001	0.00%
2023/10/13	1.1	32.01	0	0.00	32.05	1.1	1,311	0.08%
2023/10/06	0	0.00	2	31.10	31.35	-2	1,323	-0.15%
2023/10/03	2	30.55	0	0.00	30.50	2	1,356	0.15%
2023/09/19	1	32.00	0	0.00	32.00	1	1,501	0.07%
2023/09/18	0	0.00	2	32.85	32.45	-2	1,503	-0.13%
2023/09/15	0.1	32.55	0	0.00	32.80	0.1	1,509	0.01%
2023/09/06	0	0.00	1	32.60	32.50	-1	1,525	-0.07%
2023/09/04	0.9	32.66	0	0.00	32.60	0.9	1,565	0.06%
2023/09/01	1	32.60	0	0.00	32.65	1	1,572	0.06%
2023/08/31	0.1	32.45	0	0.00	32.80	0.1	1,575	0.01%
2023/08/25	1	31.90	0	0.00	32.00	1	1,555	0.06%
2023/08/18	0.1	33.15	0	0.00	32.90	0.1	1,574	0.01%
2023/08/17	0	0.00	2	31.05	31.80	-2	1,542	-0.13%
2023/08/16	1	31.20	3	31.40	31.30	-2	1,544	-0.13%
2023/08/11	1	33.00	0	0.00	33.00	1	1,556	0.06%
2023/08/09	1	33.70	0	0.00	33.70	1	1,595	0.06%
2023/08/08	2	34.33	0	0.00	34.10	2	1,597	0.13%
2023/08/07	2	35.15	0	0.00	35.15	2	1,589	0.13%
2023/08/04	1	35.05	0	0.00	35.25	1	1,619	0.06%
2023/08/02	0	0.00	3	35.15	35.15	-3	1,753	-0.17%
2023/08/01	1	34.20	0	0.00	34.35	1	1,749	0.06%
2023/07/31	4	34.25	0	0.00	34.10	4	1,764	0.23%
2023/07/28	0.1	34.75	0	0.00	34.60	0.1	1,749	0.01%
2023/07/26	0	0.00	1	35.25	35.10	-1	1,725	-0.06%
2023/07/24	0	0.00	2	36.73	36.65	-2	1,694	-0.12%
2023/07/21	7	38.15	9	38.33	37.70	-2	1,668	-0.12%
2023/07/19	2	35.75	41	36.13	35.40	-39	1,468	-2.66%
2023/07/18	68	35.53	69.6	35.12	34.95	-1.6	1,458	-0.11%
2023/07/17	0.5	33.45	0	0.00	33.45	0.5	1,490	0.03%
2023/07/14	0.3	33.40	2	33.05	33.40	-1.7	1,499	-0.11%
2023/07/13	42	33.42	0	0.00	33.20	42	1,517	2.77%
2023/07/11	2	34.60	0	0.00	34.60	2	1,538	0.13%
2023/07/07	1.1	35.61	1	35.90	35.60	0.1	1,541	0.01%
2023/07/06	1	36.15	1	36.75	36.30	0	1,543	0.00%
2023/07/05	1	39.80	3	39.63	39.60	-2	1,535	-0.13%
2023/07/04	1	39.35	0	0.00	39.35	1	1,482	0.07%
2023/06/27	3	39.00	0	0.00	38.90	3	1,753	0.17%
2023/06/19	0	0.00	10	38.95	38.95	-10	1,812	-0.55%
2023/06/16	0.1	38.65	13	38.60	38.70	-12.9	1,825	-0.71%
2023/06/12	0	0.00	3	38.05	38.00	-3	1,886	-0.16%
2023/06/08	1	38.65	0	0.00	38.50	1	1,923	0.05%
2023/06/07	0	0.00	2	38.10	38.10	-2	1,945	-0.10%
2023/06/05	1	37.85	6	37.85	37.85	-5	2,040	-0.25%
2023/06/02	5	37.54	0	0.00	37.45	5	2,113	0.24%
2023/06/01	5	37.30	0	0.00	37.40	5	2,325	0.22%
2023/05/26	4	36.35	0	0.00	36.30	4	2,829	0.14%
2023/05/25	0.2	37.05	0	0.00	36.75	0.2	2,864	0.01%
2023/05/19	8	36.40	0	0.00	36.50	8	2,936	0.27%
2023/05/16	2	36.25	1	36.30	36.00	1	2,936	0.03%
2023/05/15	3	35.78	10	35.85	35.60	-7	2,940	-0.24%
2023/05/12	1	36.85	0	0.00	36.40	1	2,919	0.03%
2023/05/11	1	36.85	0	0.00	36.60	1	2,926	0.03%
2023/05/10	2	36.43	3	36.47	36.70	-1	2,923	-0.03%
2023/05/09	8	37.40	15	37.15	37.00	-7	2,901	-0.24%
2023/05/08	6	40.32	1	40.65	40.30	5	2,786	0.18%
2023/04/26	1	40.30	0	0.00	40.70	1	2,892	0.03%
2023/04/25	0	0.00	1	40.60	40.60	-1	2,888	-0.03%
2023/04/24	0	41.50	0	0.00	41.15	0	2,884	0.00%
2023/04/21	1	41.50	0	0.00	41.30	1	2,886	0.03%
2023/04/19	1	42.50	0	0.00	42.35	1	2,855	0.04%
2023/04/18	2	42.65	0	0.00	42.65	2	2,851	0.07%
2023/04/17	0	0.00	6	43.09	43.20	-6	2,830	-0.21%
2023/04/14	0.2	42.85	0	0.00	42.80	0.2	2,803	0.01%
2023/04/13	3	42.70	0	0.00	42.65	3	2,798	0.11%
2023/04/10	0	0.00	1	42.55	42.90	-1	2,799	-0.04%
2023/04/07	1	42.15	3	42.20	42.20	-2	2,809	-0.07%
2023/04/06	3.2	42.25	0	0.00	42.05	3.2	2,803	0.12%
2023/03/31	0.1	42.65	0	0.00	42.55	0.1	2,787	0.00%
2023/03/30	1	42.45	1	42.50	42.60	0	2,792	0.00%
2023/03/29	3	43.28	4.9	42.91	42.65	-1.9	2,784	-0.07%
2023/03/28	8	42.98	4	42.99	42.95	4	2,706	0.15%
2023/03/27	1	42.00	0	0.00	41.90	1	2,617	0.04%
2023/03/24	10	42.20	2	41.98	41.95	8	2,629	0.30%
2023/03/23	1	42.20	2	42.10	42.25	-1	2,615	-0.04%
2023/03/22	3	42.48	0	0.00	42.45	3	2,624	0.11%
2023/03/21	1	42.10	1	42.00	42.20	0	2,628	0.00%
2023/03/20	1	42.15	2	41.90	41.85	-1	2,622	-0.04%
2023/03/16	1	42.10	0	0.00	41.80	1	2,626	0.04%
2023/03/14	0	0.00	1	42.05	42.70	-1	2,643	-0.04%
2023/03/13	0	0.00	3	41.98	42.30	-3	2,680	-0.11%
2023/03/08	2	43.80	4	44.03	43.80	-2	2,894	-0.07%
2023/03/07	2	44.55	0	0.00	44.55	2	2,837	0.07%
2023/03/06	20	45.47	12	45.13	45.05	8	2,779	0.29%
2023/03/03	5.1	44.09	4	44.81	44.80	1.1	2,628	0.04%
2023/03/02	2	42.98	4	42.80	42.65	-2	2,531	-0.08%
2023/03/01	4	42.70	1	42.90	42.40	3	2,516	0.12%
2023/02/24	1	42.60	0	0.00	42.50	1	2,448	0.04%
2023/02/23	0	0.00	1	42.45	42.55	-1	2,399	-0.04%
2023/02/15	1	41.10	0	0.00	41.00	1	2,538	0.04%
2023/02/10	1	41.10	0	0.00	41.10	1	2,647	0.04%
2023/02/08	0	0.00	7	41.80	41.80	-7	2,722	-0.26%
2023/02/07	0.5	42.21	0	0.00	42.10	0.5	2,732	0.02%
2023/02/06	0	0.00	1	41.70	41.85	-1	2,770	-0.04%
2023/02/03	0	0.00	3	42.53	42.35	-3	2,814	-0.11%
2023/02/02	1	42.70	1	42.40	42.45	0	2,825	0.00%
2023/02/01	0	0.00	1	42.30	42.45	-1	2,941	-0.03%
2023/01/31	2	42.18	1	42.25	42.45	1	2,960	0.03%
2023/01/17	0	0.00	2	40.65	40.80	-2	2,976	-0.07%
2023/01/16	0	0.00	1	40.45	40.45	-1	3,059	-0.03%
2023/01/13	1	40.55	0	0.00	40.55	1	3,199	0.03%
2023/01/12	1	40.50	16	40.50	40.70	-15	3,468	-0.43%
2023/01/11	0.5	40.15	0	0.00	40.05	0.5	3,491	0.01%
2023/01/10	17	40.11	3	40.20	39.95	14	3,499	0.40%
2023/01/06	0.1	40.70	0	0.00	40.85	0.1	3,516	0.00%
2023/01/05	2	40.60	0	0.00	40.65	2	3,590	0.06%
2023/01/04	1	40.75	0	0.00	40.55	1	3,636	0.03%
2023/01/03	0.5	40.20	0	0.00	40.60	0.5	3,682	0.01%
2022/12/26	0	0.00	9	40.94	40.85	-9	3,827	-0.24%
2022/12/22	1	41.35	0	0.00	41.30	1	3,981	0.03%
2022/12/21	0	0.00	1	41.00	40.60	-1	4,095	-0.02%
2022/12/20	5	41.65	0	0.00	40.40	5	4,140	0.12%
2022/12/19	10.5	41.70	0	0.00	41.35	10.5	4,207	0.25%
2022/12/16	0.1	42.60	1	42.30	42.40	-1	4,237	-0.02%
2022/12/14	1	42.60	1	42.80	42.80	0	4,352	0.00%
2022/12/08	1	43.90	0	0.00	44.00	1	5,810	0.02%
2022/12/07	1	42.80	1	43.20	43.25	0	5,876	0.00%
2022/12/06	0.5	44.00	1	43.50	43.45	-0.5	6,022	-0.01%
2022/12/05	2	44.80	0	0.00	44.70	2	6,138	0.03%
2022/12/02	1	44.90	2	44.78	45.15	-1	6,300	-0.02%
2022/12/01	1	44.25	35	44.09	44.25	-34	6,567	-0.52%
2022/11/30	4	43.54	4	43.59	43.40	0	6,546	0.00%
2022/11/25	3	42.00	1	42.00	42.00	2	6,859	0.03%
2022/11/24	31	42.95	4	42.25	42.25	27	6,887	0.39%
2022/11/23	5	44.10	0	0.00	44.15	5	6,781	0.07%
2022/11/21	20	43.53	20	43.54	43.45	0	7,055	0.00%
2022/11/18	0	43.50	0	0.00	43.10	0	7,312	0.00%
2022/11/17	1	44.00	1	44.25	43.90	0	8,058	0.00%
2022/11/16	2	43.55	3	43.95	43.85	-1	8,663	-0.01%
2022/11/15	1	43.70	0	0.00	43.90	1	8,699	0.01%
2022/11/14	0	0.00	3	44.03	44.40	-3	8,794	-0.03%
2022/11/11	2	43.45	4	43.80	43.35	-2	8,829	-0.02%
2022/11/10	1	42.75	0.3	42.60	42.60	0.7	9,145	0.01%
2022/11/09	3	42.97	7	43.21	43.20	-4	9,292	-0.04%
2022/11/08	1	43.10	22	42.75	42.45	-21	9,405	-0.22%
2022/11/07	6	42.38	6	41.93	42.10	0	9,633	0.00%
2022/11/04	23	41.62	8	41.63	41.95	15	9,658	0.16%
2022/11/03	0	0.00	1	40.75	41.50	-1	9,709	-0.01%
2022/11/02	9	41.30	2	41.00	41.25	7	9,744	0.07%
2022/11/01	3	40.47	2	40.95	41.15	1	9,751	0.01%
2022/10/31	0	0.00	3	40.18	40.20	-3	9,752	-0.03%
2022/10/28	3	40.68	2	39.70	39.45	1	9,786	0.01%
2022/10/27	0	0.00	2	40.40	40.65	-2	9,724	-0.02%
2022/10/26	0	0.00	2	39.20	39.35	-2	9,747	-0.02%
2022/10/24	8	40.42	5	40.10	40.20	3	9,827	0.03%
2022/10/21	7	40.46	0	0.00	39.60	7	10,008	0.07%
2022/10/20	21	40.19	21	39.44	38.85	0	9,960	0.00%
2022/10/18	1	39.55	2	39.15	39.25	-1	9,847	-0.01%
2022/10/17	0.5	37.85	1	37.75	39.15	-0.5	9,959	-0.01%
2022/10/14	1	39.20	2	39.45	39.25	-1	10,033	-0.01%
2022/10/13	20	39.26	33	38.03	37.65	-13	10,121	-0.13%
2022/10/12	15	40.22	20	40.78	40.20	-5	10,390	-0.05%
2022/10/11	4	41.45	0	0.00	41.15	4	10,398	0.04%
2022/10/07	0	0.00	1	43.10	42.90	-1	10,431	-0.01%
2022/10/06	0	0.00	1	42.40	43.00	-1	10,580	-0.01%
2022/10/05	3	43.97	2	44.03	43.15	1	10,829	0.01%
2022/10/04	10	42.30	9	42.73	43.25	1	11,540	0.01%
2022/10/03	1	42.00	0	0.00	41.90	1	11,548	0.01%
2022/09/30	2	39.70	7	40.22	41.60	-5	11,547	-0.04%
2022/09/29	0	0.00	2	41.95	41.45	-2	11,529	-0.02%
2022/09/28	4	41.98	8	44.01	41.20	-4	11,508	-0.03%
2022/09/27	7	44.83	3	45.27	45.55	4	11,458	0.03%
2022/09/26	3	44.82	5	45.41	45.00	-2	11,520	-0.02%
2022/09/23	2.3	48.07	2	48.10	47.90	0.3	11,524	0.00%
2022/09/21	1	49.25	1	48.50	48.50	0	11,545	0.00%
2022/09/20	16	48.33	14	48.43	48.40	2	11,483	0.02%
2022/09/19	80	49.46	48	48.41	48.10	32	11,480	0.28%
2022/09/16	26	51.86	32	52.18	52.10	-6	11,116	-0.05%
2022/09/15	18	51.76	37	50.59	51.80	-19	10,753	-0.18%
2022/09/14	11	49.06	3	48.80	49.05	8	10,357	0.08%
2022/09/13	8	50.23	11	50.92	49.20	-3	10,436	-0.03%
2022/09/12	17	50.13	17	49.70	50.50	0	10,414	0.00%
2022/09/08	24	49.27	17	49.02	49.60	7	10,439	0.07%
2022/09/07	28	48.98	14	48.78	49.05	14	10,388	0.13%
2022/09/06	5	46.51	9	46.49	46.10	-4	10,126	-0.04%
2022/09/05	2	48.60	4	48.13	47.90	-2	10,170	-0.02%
2022/09/02	5	48.85	1	48.90	48.85	4	10,351	0.04%
2022/09/01	5	50.42	5	50.10	49.00	0	10,433	0.00%
2022/08/31	2	48.28	8	48.26	48.20	-6	10,327	-0.06%
2022/08/30	4	49.26	0	0.00	49.00	4	10,338	0.04%
2022/08/29	1	48.50	11	48.91	48.40	-10	10,345	-0.10%
2022/08/26	20	51.48	15	51.05	50.50	5	10,307	0.05%
2022/08/25	7	51.90	7	52.06	51.70	0	10,272	0.00%
2022/08/24	66	52.02	56	52.06	52.10	10	10,231	0.10%
2022/08/23	25	50.42	28	50.68	50.70	-3	9,972	-0.03%
2022/08/22	13	48.77	7	48.74	48.50	6	9,618	0.06%
2022/08/19	10	49.24	10	49.58	48.75	0	9,822	0.00%
2022/08/18	3	48.40	5	48.57	48.75	-2	10,018	-0.02%
2022/08/17	11	49.35	17	50.25	49.05	-6	10,280	-0.06%
2022/08/16	9	48.19	4	48.11	48.05	5	10,650	0.05%
2022/08/15	6	49.42	3	48.85	49.35	3	11,160	0.03%
2022/08/12	8	48.87	28	48.37	48.25	-20	11,284	-0.18%
2022/08/11	2	47.63	7	47.19	46.90	-5	11,401	-0.04%
2022/08/10	9	47.89	5	47.59	47.55	4	11,732	0.03%
2022/08/09	3	47.68	5	47.98	48.35	-2	12,276	-0.02%
2022/08/08	13	47.13	10	47.53	47.75	3	13,090	0.02%
2022/08/05	25	47.88	3	47.42	47.95	22	13,654	0.16%
2022/08/04	4	45.83	5	45.27	46.30	-1	14,050	-0.01%
2022/08/03	3	46.52	7	46.50	45.45	-4	14,755	-0.03%
2022/08/02	3	46.98	2	46.65	46.80	1	15,652	0.01%
2022/08/01	4	48.55	3	48.65	48.60	1	16,762	0.01%
2022/07/29	2	47.40	3	47.83	47.85	-1	18,292	-0.01%
2022/07/28	6.9	47.89	4	47.90	47.50	2.9	18,804	0.02%
2022/07/27	1	46.00	1	46.70	46.90	0	19,191	0.00%
2022/07/26	3.1	46.27	8.2	46.65	46.25	-5.1	19,553	-0.03%
2022/07/25	8	45.59	5	45.50	45.70	3	20,384	0.01%
2022/07/22	6	46.69	6	46.58	45.25	0	22,032	0.00%
2022/07/21	5	45.40	10	44.91	45.60	-5	22,803	-0.02%
2022/07/20	0	0.00	17	46.67	46.50	-17	23,657	-0.07%
2022/07/19	27	48.17	8	48.19	46.65	19	24,294	0.08%
2022/07/18	1	45.85	2	45.40	45.10	-1	24,980	0.00%
2022/07/15	3	44.95	6	45.43	45.40	-3	25,809	-0.01%
2022/07/14	16	44.07	11	44.10	45.20	5	27,095	0.02%
2022/07/13	31	45.94	27	45.39	44.65	4	29,111	0.01%
2022/07/12	28	48.99	12	47.68	45.40	16	31,272	0.05%
2022/07/11	0	0.00	7	50.00	50.00	-7	32,433	-0.02%
2022/07/08	4	45.50	5	45.46	45.50	-1	34,197	0.00%
2022/07/07	9	44.79	17	45.17	45.50	-8	36,022	-0.02%
2022/07/06	14	45.59	8	45.65	44.60	6	38,830	0.02%
2022/07/05	8	46.29	0	0.00	46.60	8	39,761	0.02%
2022/07/04	12	45.38	16	44.80	45.10	-4	40,939	-0.01%
2022/07/01	3	45.13	0	0.00	43.45	3	41,746	0.01%
2022/06/30	6	45.67	6	45.33	45.30	0	42,733	0.00%
2022/06/29	6	46.79	0	0.00	46.60	6	44,488	0.01%
2022/06/28	3	48.40	2	47.95	48.20	1	46,429	0.00%
2022/06/27	1	48.80	2	48.95	48.75	-1	47,870	0.00%
2022/06/23	1	47.00	6	48.70	47.35	-5	53,936	-0.01%
2022/06/22	12	49.03	6	47.99	48.00	6	55,460	0.01%
2022/06/21	6	48.44	13	48.45	49.85	-7	57,907	-0.01%
2022/06/20	10	48.44	9	47.92	47.40	1	59,482	0.00%
2022/06/17	17	49.54	21	49.58	49.50	-4	60,390	-0.01%
2022/06/16	5	50.23	2	50.15	49.20	3	60,469	0.00%
2022/06/15	5	52.10	22	51.95	52.20	-17	60,861	-0.03%
2022/06/14	16	50.74	1	51.30	51.60	15	61,113	0.02%
2022/06/13	10	52.26	5	52.18	52.10	5	61,744	0.01%
2022/06/10	9	51.98	2	52.10	52.10	7	62,909	0.01%
2022/06/09	17.3	53.33	11	53.50	53.10	6.3	63,963	0.01%
2022/06/08	3	55.43	6	55.47	55.00	-3	64,169	0.00%
2022/06/07	300	55.43	8	54.86	55.50	292	64,538	0.45%	大買/鉅額交易
2022/06/06	100	54.80	4	54.85	55.00	96	64,775	0.15%
2022/06/02	7	54.63	4	54.50	54.50	3	65,227	0.00%
2022/06/01	2	55.30	14	55.30	55.30	-12	66,188	-0.02%
2022/05/31	28	55.01	21	55.30	55.10	7	66,495	0.01%
2022/05/30	119	57.11	18	57.09	57.10	101	66,290	0.15%	大買/鉅額交易
2022/05/27	17	56.65	21	56.81	56.30	-4	66,757	-0.01%
2022/05/26	14	58.36	10	57.83	57.30	4	66,793	0.01%
2022/05/25	14	58.19	16	58.11	59.10	-2	66,980	0.00%
2022/05/24	229	58.58	199	59.93	57.70	30	67,492	0.04%	大買/大賣/
2022/05/23	225	59.04	194	59.61	60.00	31	67,475	0.05%	大買/大賣/
2022/05/20	6	56.77	16	57.08	56.80	-10	67,499	-0.01%
2022/05/19	39.7	55.74	38	55.38	56.00	1.7	68,010	0.00%
2022/05/18	23	58.13	45	58.20	58.00	-22	68,123	-0.03%
2022/05/17	94	57.34	82	58.54	57.10	12	67,820	0.02%
2022/05/16	47	57.13	40	56.90	57.60	7	67,246	0.01%
2022/05/13	71	54.95	144	53.87	57.30	-73	66,438	-0.11%	大賣/
2022/05/12	86	53.70	95	53.89	53.00	-9	65,827	-0.01%
2022/05/11	51	55.19	66	54.98	55.20	-15	65,391	-0.02%
2022/05/10	105.1	57.29	68	57.09	55.40	37.1	64,624	0.06%	大買/
2022/05/09	175	61.56	160	62.00	60.00	15	63,659	0.02%	大買/大賣/
2022/05/06	241	62.47	210	62.33	62.60	31	62,466	0.05%	大買/大賣/
2022/05/05	95	60.67	88	59.47	61.00	7	60,851	0.01%
2022/05/04	46	59.46	99.8	59.20	58.90	-53.8	60,262	-0.09%
2022/05/03	57	57.68	60	57.73	57.90	-3	59,631	-0.01%
2022/04/29	81	59.40	80	59.05	58.70	1	59,225	0.00%
2022/04/28	217	61.45	223	61.10	59.60	-6	58,292	-0.01%	大買/大賣/
2022/04/27	76	58.89	81	59.56	57.50	-5	56,591	-0.01%
2022/04/26	122	59.94	109	59.81	59.90	13	55,723	0.02%	大買/大賣/
2022/04/25	66	61.81	68.1	61.95	61.30	-2.1	54,787	0.00%
2022/04/22	146	64.04	163.3	64.80	63.30	-17.3	54,173	-0.03%	大買/大賣/
2022/04/21	180	68.18	75	68.27	67.10	105	53,260	0.20%	大買/鉅額交易
2022/04/20	216.2	70.01	105	69.59	69.00	111.2	52,464	0.21%	大買/大賣/鉅額交易
2022/04/19	188	70.23	176	70.44	68.70	12	51,235	0.02%	大買/大賣/
2022/04/18	161.3	68.15	298.2	69.14	71.70	-136.9	49,072	-0.28%	大買/大賣/鉅額交易
2022/04/15	230	67.88	154	67.75	65.20	76	46,694	0.16%	大買/大賣/
2022/04/14	104	67.93	88.4	67.90	67.80	15.6	44,797	0.03%	大買/
2022/04/13	143	68.38	97.3	68.17	66.40	45.7	42,994	0.11%	大買/
2022/04/12	171.2	66.23	127	66.91	66.80	44.2	41,136	0.11%	大買/大賣/
2022/04/11	42	66.14	93.5	66.91	67.80	-51.5	38,299	-0.13%
2022/04/08	36	59.49	137.2	60.75	61.70	-101.2	37,341	-0.27%	大賣/鉅額交易
2022/04/07	41.2	58.23	39	57.85	56.10	2.2	36,101	0.01%
2022/04/06	89	58.92	62.1	58.86	58.50	26.9	35,192	0.08%
2022/04/01	80.2	57.54	87	57.75	57.80	-6.8	34,117	-0.02%
2022/03/31	63	57.88	104	57.94	55.60	-41	32,297	-0.13%	大賣/
2022/03/30	227	57.69	113	58.01	56.70	114	30,335	0.38%	大買/大賣/鉅額交易
2022/03/29	182	63.33	206.1	63.27	62.90	-24.1	28,862	-0.08%	大買/大賣/
2022/03/28	135	56.66	228.4	57.00	60.20	-93.4	25,109	-0.37%	大買/大賣/
2022/03/25	102.4	52.94	150.2	52.95	54.80	-47.8	22,696	-0.21%	大買/大賣/
2022/03/24	207	52.53	199	53.15	51.80	8	21,101	0.04%	大買/大賣/
2022/03/23	201.2	49.17	95	49.52	50.60	106.2	18,562	0.57%	大買/鉅額交易
2022/03/22	134	46.77	234	47.67	49.95	-100	16,892	-0.59%	大買/大賣/
2022/03/21	8	44.63	16	44.93	45.45	-8	15,894	-0.05%
2022/03/18	49	45.23	56	45.14	44.70	-7	15,684	-0.04%
2022/03/17	117.2	43.77	36	43.35	43.05	81.2	15,315	0.53%	大買/
2022/03/16	154	45.54	132	46.25	43.85	22	15,210	0.14%	大買/大賣/
2022/03/15	294	49.05	189	45.58	45.00	105	14,501	0.72%	大買/大賣/鉅額交易
2022/03/14	64	46.94	75.6	46.92	48.40	-11.6	13,155	-0.09%
2022/03/11	16	43.18	9	43.08	44.00	7	11,993	0.06%
2022/03/10	14	41.90	10.2	42.17	43.80	3.8	11,624	0.03%
2022/03/09	42	41.11	54.2	40.84	41.00	-12.2	11,439	-0.11%
2022/03/08	40	41.90	35.1	42.44	41.20	4.9	11,353	0.04%
2022/03/07	67.2	45.21	99	45.43	43.40	-31.8	10,831	-0.29%
2022/03/04	31	42.92	70	43.51	43.80	-39	9,824	-0.40%
2022/03/03	13	41.55	39	42.35	42.60	-26	9,365	-0.28%
2022/03/02	138.1	42.36	18	42.47	41.35	120.1	9,109	1.32%	大買/鉅額交易
2022/03/01	18	40.81	37.1	41.44	42.45	-19.1	8,603	-0.22%
2022/02/25	44	41.63	38	41.19	40.65	6	8,385	0.07%
2022/02/24	54	41.47	37.3	41.90	41.05	16.7	7,923	0.21%
2022/02/23	18	41.56	31	41.23	41.45	-13	7,092	-0.18%
2022/02/22	50	39.94	44.1	40.73	38.30	5.9	6,374	0.09%
2022/02/21	64	39.58	71	39.76	39.75	-7	5,705	-0.12%
2022/02/18	11	36.62	27.5	37.63	39.25	-16.5	4,926	-0.33%
2022/02/17	1	35.10	2	35.13	35.70	-1	4,461	-0.02%
2022/02/16	2	34.80	12	35.21	35.15	-10	4,404	-0.23%
2022/02/15	1	34.60	1	34.00	34.65	0	4,381	0.00%
2022/02/14	1	33.40	0	0.00	33.35	1	4,357	0.02%
2022/02/11	2	33.85	29	34.00	33.80	-27	4,379	-0.62%
2022/02/10	0	0.00	2	34.00	33.70	-2	4,387	-0.05%
2022/02/09	5	33.15	0	0.00	33.25	5	4,439	0.11%
2022/02/08	0	0.00	0.2	33.10	33.30	-0.2	4,454	0.00%
2022/01/25	2	31.13	1	31.50	31.00	1	4,523	0.02%
2022/01/24	1	31.95	0	0.00	31.80	1	4,549	0.02%
2022/01/21	15	33.10	12	33.00	32.85	3	4,526	0.07%
2022/01/20	1	33.95	5	33.91	33.85	-4	4,503	-0.09%
2022/01/19	3	34.35	3	34.23	33.95	0	4,537	0.00%
2022/01/18	0	0.00	2	35.18	34.85	-2	4,611	-0.04%
2022/01/17	4	35.65	5	35.95	35.85	-1	4,625	-0.02%
2022/01/14	5	36.95	4	36.48	36.90	1	4,653	0.02%
2022/01/13	2	35.78	1	36.05	35.85	1	4,782	0.02%
2022/01/12	0	0.00	10.1	36.20	36.00	-10.1	5,831	-0.17%
2022/01/10	2	35.05	3.4	34.84	34.90	-1.4	5,907	-0.02%
2022/01/06	1	34.20	0	0.00	34.25	1	5,880	0.02%
2022/01/05	0	0.00	3	34.07	34.50	-3	5,892	-0.05%
2022/01/03	1	34.60	2	34.60	34.55	-1	5,983	-0.02%
2021/12/30	2	33.98	1	34.00	34.05	1	6,108	0.02%
2021/12/29	1	33.75	1	33.60	33.85	0	6,132	0.00%
2021/12/28	0	0.00	1	33.45	33.35	-1	6,180	-0.02%
2021/12/27	33	33.33	29	33.07	33.05	4	6,342	0.06%
2021/12/24	2	33.13	0	0.00	33.00	2	6,439	0.03%
2021/12/23	1	33.30	2	33.53	33.35	-1	6,540	-0.02%
2021/12/22	1	33.70	0.2	33.70	33.65	0.8	6,760	0.01%
2021/12/21	0	0.00	1	34.30	34.20	-1	6,899	-0.01%
2021/12/17	2	33.78	0	0.00	33.60	2	6,883	0.03%
2021/12/16	0	0.00	11.5	33.52	33.40	-11.5	6,856	-0.17%
2021/12/15	2	34.45	4.2	34.38	34.10	-2.2	6,822	-0.03%
2021/12/14	5	35.00	7	34.94	34.95	-2	6,776	-0.03%
2021/12/13	21	37.02	11	36.96	35.80	10	6,784	0.15%
2021/12/10	59	35.72	56.4	36.46	36.60	2.6	6,712	0.04%
2021/12/09	4	35.09	3	35.23	34.80	1	6,529	0.02%
2021/12/08	3	35.83	0	0.00	35.55	3	6,496	0.05%
2021/12/07	2	35.88	0	0.00	35.90	2	6,448	0.03%
2021/12/06	2.2	36.15	1	36.55	36.45	1.2	6,404	0.02%
2021/12/03	14	36.46	14.1	36.21	36.00	-0.1	6,342	0.00%
2021/12/02	0	0.00	3	35.73	35.55	-3	6,078	-0.05%
2021/12/01	16	34.97	11	35.35	35.40	5	5,855	0.09%
2021/11/30	1.2	34.75	10.1	34.95	35.30	-8.9	5,825	-0.15%
2021/11/29	0	0.00	1	34.60	34.55	-1	5,782	-0.02%
2021/11/26	5	33.59	12.2	33.80	33.30	-7.2	5,756	-0.12%
2021/11/25	15.4	35.34	13	35.07	34.30	2.4	5,736	0.04%
2021/11/24	0	0.00	1	34.25	34.75	-1	5,537	-0.02%
2021/11/23	1	33.00	3	33.53	33.50	-2	5,532	-0.04%
2021/11/22	0	0.00	2	33.33	33.05	-2	5,565	-0.04%
2021/11/18	0	0.00	0.1	32.80	32.75	-0.1	5,851	0.00%
2021/11/15	0	0.00	1	31.35	31.65	-1	6,492	-0.02%
2021/11/12	0	0.00	1	32.05	32.15	-1	6,512	-0.02%
2021/11/11	0	0.00	1	31.80	31.65	-1	6,470	-0.02%
2021/11/10	1	31.40	0	0.00	31.35	1	6,455	0.02%
2021/11/08	1	31.50	0	0.00	31.10	1	6,427	0.02%
2021/11/04	3.6	30.61	0	0.00	30.40	3.6	6,390	0.06%
2021/11/03	0	0.00	11.1	30.17	30.50	-11.1	6,362	-0.17%
2021/11/02	10	30.50	2	30.33	30.05	8	6,364	0.13%
2021/11/01	5	30.20	45	30.48	30.10	-40	6,341	-0.63%
2021/10/29	0	0.00	29	30.70	30.70	-29	6,290	-0.46%
2021/10/28	0	0.00	0.2	30.90	30.95	-0.2	6,260	0.00%
2021/10/27	8	30.90	30	30.85	30.90	-22	6,240	-0.35%
2021/10/26	6	31.69	9	31.48	31.15	-3	6,210	-0.05%
2021/10/22	7	33.26	22.8	32.97	32.35	-15.8	6,084	-0.26%
2021/10/21	24	35.03	10.5	35.32	34.50	13.6	5,923	0.23%
2021/10/20	43.7	35.50	12.2	35.58	35.35	31.5	5,681	0.56%
2021/10/19	23	33.31	31.1	34.07	34.75	-8.1	4,571	-0.18%
2021/10/18	6.9	31.07	3.2	30.72	31.60	3.7	4,403	0.08%
2021/10/15	4.7	31.20	0	0.00	31.15	4.7	4,400	0.11%
2021/10/14	14	31.35	5	31.59	31.15	9	4,403	0.20%
2021/10/13	1	31.75	2	31.28	30.95	-1	4,385	-0.02%
2021/10/12	5	31.92	0.1	31.80	31.15	4.9	4,417	0.11%
2021/10/08	3	31.97	103	31.60	31.70	-100	4,495	-2.22%	大賣/
2021/10/07	1.1	32.16	10	31.96	31.55	-8.9	4,477	-0.20%
2021/10/06	110	30.99	1	30.90	30.55	109	4,408	2.47%	大買/鉅額交易
2021/10/05	8	30.28	1	30.15	30.80	7	4,410	0.16%
2021/10/04	9	31.47	3	31.33	31.00	6	4,406	0.14%
2021/10/01	18	31.08	4	30.71	30.70	14	4,313	0.32%
2021/09/30	7	31.91	21	31.84	32.70	-14	4,287	-0.33%
2021/09/29	35	32.12	26	31.14	30.55	9	4,279	0.21%
2021/09/28	1	29.90	0	0.00	31.65	1	4,227	0.02%
2021/09/27	1	30.00	0	0.00	30.40	1	4,267	0.02%
2021/09/22	3	29.25	0	0.00	29.20	3	5,751	0.05%
2021/09/17	0	0.00	6	30.01	30.00	-6	6,467	-0.09%
2021/09/16	5	30.40	1	30.35	30.40	4	7,413	0.05%
2021/09/15	16	30.25	1	29.95	30.75	15	7,897	0.19%
2021/09/14	4	29.26	4	29.20	29.20	0	8,365	0.00%
2021/09/13	3	29.00	0	0.00	29.00	3	8,416	0.04%
2021/09/10	0	0.00	3	28.75	28.85	-3	8,541	-0.04%
2021/09/07	2	29.35	2	28.85	28.85	0	8,872	0.00%
2021/09/06	2	28.50	5	28.35	28.35	-3	8,849	-0.03%
2021/09/03	1	29.55	0	0.00	29.10	1	8,852	0.01%
2021/09/02	0	0.00	1	29.40	29.50	-1	8,836	-0.01%
2021/09/01	0	0.00	10	30.77	30.10	-10	8,778	-0.11%
2021/08/31	0	0.00	3	31.35	31.35	-3	8,734	-0.03%
2021/08/30	1	32.30	0	0.00	32.30	1	8,701	0.01%
2021/08/27	1	33.30	0	0.00	32.25	1	8,666	0.01%
2021/08/26	2	37.45	5	37.50	37.35	-3	8,590	-0.03%
2021/08/25	3	37.40	7	36.94	37.75	-4	8,520	-0.05%
2021/08/24	31	38.24	54	38.62	37.30	-23	8,443	-0.27%
2021/08/23	57	37.72	27	38.84	39.00	30	8,198	0.37%
2021/08/20	8	35.69	0	0.00	36.35	8	7,810	0.10%
2021/08/19	15	35.53	13	35.07	34.65	2	7,596	0.03%
2021/08/18	0	0.00	1	34.00	35.10	-1	7,453	-0.01%
2021/08/11	1	35.00	1	35.00	34.25	0	7,354	0.00%
2021/08/10	0	0.00	1	34.70	34.70	-1	7,340	-0.01%
2021/08/09	1	34.50	0	0.00	34.30	1	7,365	0.01%
2021/08/06	5	34.80	4	35.00	34.70	1	7,381	0.01%
2021/08/05	2	34.20	0	0.00	34.15	2	7,381	0.03%
2021/08/02	0	0.00	2	34.55	34.65	-2	7,556	-0.03%
2021/07/30	2	34.73	0	0.00	33.85	2	7,582	0.03%
2021/07/28	1	33.60	0	0.00	33.80	1	7,594	0.01%
2021/07/26	3	34.80	0	0.00	34.20	3	7,893	0.04%
2021/07/23	3	34.70	0	0.00	34.75	3	7,925	0.04%
2021/07/20	2	34.55	5	34.65	34.40	-3	8,126	-0.04%
2021/07/19	0	0.00	1	35.25	35.30	-1	8,170	-0.01%
2021/07/16	10	35.45	5	35.62	35.20	5	8,460	0.06%
2021/07/15	6	36.66	5	36.03	36.25	1	8,657	0.01%
2021/07/14	7	34.32	7	34.91	34.95	0	8,624	0.00%
2021/07/13	3	35.13	1	36.55	35.00	2	8,800	0.02%
2021/07/12	0	0.00	5	36.76	36.75	-5	8,741	-0.06%
2021/07/09	7	36.69	2	36.73	36.45	5	8,704	0.06%
2021/07/08	9	37.49	0	0.00	37.60	9	8,663	0.10%
2021/07/07	3	37.43	17	37.64	37.05	-14	8,607	-0.16%
2021/07/06	3.5	37.94	0	0.00	37.65	3.5	8,534	0.04%
2021/07/05	17	37.86	25	36.62	38.35	-8	8,423	-0.09%
2021/07/02	5	38.06	5	37.34	37.60	0	8,251	0.00%
2021/07/01	36	40.34	32.2	40.76	39.00	3.8	8,075	0.05%
2021/06/30	32	40.92	22	40.76	40.30	10	7,755	0.13%
2021/06/29	38.1	41.48	23	40.59	40.40	15.1	7,129	0.21%
2021/06/28	66.1	42.92	62	43.01	42.30	4.1	6,604	0.06%
2021/06/25	27	39.01	33.1	39.42	40.00	-6.1	5,887	-0.10%
2021/06/24	16.5	35.26	22	35.88	36.40	-5.5	4,925	-0.11%
2021/06/23	19	35.75	8	34.80	33.10	11	4,373	0.25%
2021/06/22	5	36.50	14	36.50	36.50	-9	3,790	-0.24%
2021/06/21	2	33.00	7.5	33.03	33.20	-5.5	3,686	-0.15%
2021/06/18	15.5	30.00	13	30.46	30.20	2.5	3,546	0.07%
2021/06/17	0	0.00	8.2	28.20	28.20	-8.2	3,205	-0.26%
2021/06/16	1	28.25	2	28.28	27.95	-1	3,203	-0.03%
2021/06/15	0	0.00	0	27.95	28.05	0	3,218	0.00%
2021/06/11	5	28.00	0	0.00	27.90	5	3,220	0.16%
2021/06/10	0	0.00	1	27.70	27.75	-1	3,185	-0.03%
2021/06/08	3	28.00	0	0.00	27.85	3	3,163	0.09%
2021/06/07	0	0.00	10	28.00	28.35	-10	3,140	-0.32%
2021/06/04	0	0.00	0.1	28.10	28.00	-0.1	3,120	0.00%
2021/06/01	2	27.58	0	0.00	27.75	2	3,070	0.07%
2021/05/31	2	27.50	0	0.00	27.50	2	3,062	0.07%
2021/05/14	1	25.70	0	0.00	25.80	1	2,927	0.03%
2021/05/13	1	26.20	0	0.00	25.80	1	2,896	0.03%
2021/05/12	0.1	26.45	1	26.25	26.60	-0.9	2,857	-0.03%
2021/05/07	0	0.00	1	28.80	29.40	-1	2,644	-0.04%
2021/05/06	1	29.20	0	0.00	28.60	1	2,602	0.04%
2021/05/05	1	28.50	1	28.85	28.35	0	2,564	0.00%
2021/05/04	1	27.80	0	0.00	28.40	1	2,543	0.04%
2021/05/03	10	30.40	81.8	29.79	30.10	-71.8	2,435	-2.95%
2021/04/29	0	0.00	3	28.50	28.70	-3	2,190	-0.14%
2021/04/28	0	0.00	1	29.10	29.15	-1	2,138	-0.05%
2021/04/27	1	29.80	0	0.00	30.00	1	2,084	0.05%
2021/04/26	1	28.90	0	0.00	29.40	1	1,878	0.05%
2021/04/23	9	28.67	1.1	28.64	28.65	7.9	1,820	0.43%
2021/04/22	22	31.17	12	32.32	30.00	10	1,751	0.57%
2021/04/21	7	29.06	3	29.87	30.70	4	1,429	0.28%
2021/04/20	1	27.95	3.2	27.70	28.30	-2.2	1,168	-0.19%
2021/04/19	1	28.65	3.1	27.24	28.75	-2.1	1,064	-0.20%
2021/04/16	7	26.06	7	26.25	26.15	0	828	0.00%
2021/04/15	1	25.70	1	25.70	25.70	0	789	0.00%
2021/04/14	1	25.40	0	0.00	25.40	1	776	0.13%
2021/04/08	3	25.00	0	0.00	25.05	3	718	0.42%
2021/04/07	1	25.10	0	0.00	25.15	1	701	0.14%
2021/04/06	3	24.65	1	24.65	24.65	2	687	0.29%
2021/03/31	1	24.50	1	24.40	24.60	0	711	0.00%
2021/03/29	0	0.00	1	23.25	23.10	-1	660	-0.15%
2021/03/26	1	23.35	0	0.00	23.30	1	706	0.14%
2021/03/25	0	0.00	1	23.45	23.40	-1	887	-0.11%
2021/03/23	1	23.60	0	0.00	23.65	1	899	0.11%
2021/03/22	1	23.70	0	0.00	23.70	1	884	0.11%
2021/03/18	80	23.56	0	0.00	23.65	80	865	9.24%
2021/03/15	0.1	23.00	0	0.00	22.90	0.1	854	0.01%
2021/03/12	0	22.80	0	0.00	22.75	0	934	0.00%
2021/03/05	0	23.00	0	0.00	22.60	0	928	0.00%
2021/03/03	0	22.55	0	0.00	22.60	0	938	0.00%
2021/03/02	0	22.55	0	0.00	22.40	0	941	0.00%
2021/02/22	1	22.60	0	0.00	22.70	1	926	0.11%
2021/02/19	0	0.00	10	22.60	22.65	-10	921	-1.08%
2021/02/03	0	0.00	0.2	21.75	21.65	-0.2	882	-0.03%
2021/02/02	5	21.60	0	0.00	21.60	5	883	0.57%
2021/01/27	5	21.90	0	0.00	21.90	5	880	0.57%
2021/01/26	5	21.70	0	0.00	21.80	5	875	0.57%
2021/01/21	1	21.90	0	0.00	21.85	1	852	0.12%
2021/01/13	0	0.00	2	23.20	23.15	-2	818	-0.24%
2021/01/07	0	23.25	10	23.31	23.50	-10	785	-1.27%
2021/01/06	0.1	23.25	0	0.00	23.25	0.1	779	0.01%
2020/12/29	1	24.25	0	0.00	24.35	1	723	0.14%
2020/12/28	0	0.00	5	24.75	24.55	-5	702	-0.71%
2020/12/22	7.1	24.19	0	0.00	23.80	7.1	601	1.18%
2020/12/21	10	24.80	0	0.00	24.30	10	555	1.80%
2020/12/17	0	0.00	0.6	23.00	22.85	-0.6	345	-0.16%
2020/12/16	0	0.00	6	23.00	23.00	-6	350	-1.71%
2020/12/09	0	0.00	50	23.20	23.25	-50	347	-14.41%
2020/12/08	55	23.09	5	23.45	23.50	50	335	14.90%
2020/12/07	0	0.00	1	22.50	22.60	-1	253	-0.40%
2020/12/03	0	0.00	2	22.55	22.50	-2	250	-0.80%
2020/11/30	3	22.72	0	0.00	22.70	3	260	1.15%
2020/11/27	2	22.73	0	0.00	22.75	2	260	0.77%
2020/11/17	0.3	22.55	0	0.00	22.75	0.3	313	0.10%
2020/11/05	0	0.00	1	22.20	22.20	-1	434	-0.23%
2020/11/02	1	22.10	0	0.00	22.05	1	454	0.22%
2020/10/26	0.4	22.60	0	0.00	22.50	0.4	472	0.07%
2020/09/18	0	0.00	4	23.60	23.65	-4	812	-0.49%
2020/09/11	0	0.00	100	23.37	23.30	-100	913	-10.95%
2020/09/09	0	0.00	0.1	23.30	23.35	-0.1	922	-0.01%
2020/08/25	0	0.00	6	22.75	22.60	-6	970	-0.62%
2020/08/20	0	0.00	3	22.80	22.65	-3	959	-0.31%
2020/08/19	109	23.38	3	22.98	23.00	106	931	11.38%	大買/鉅額交易
2020/08/03	1	22.15	0	0.00	21.95	1	851	0.12%
2020/07/28	0	0.00	1	22.00	21.75	-1	904	-0.11%
2020/07/14	1	23.20	2	23.20	23.30	-1	956	-0.10%
2020/07/13	0	0.00	1	23.35	23.20	-1	962	-0.10%
2020/07/10	1	23.95	0	0.00	23.80	1	955	0.10%
2020/07/08	2	27.15	2	27.13	27.30	0	918	0.00%
2020/07/07	5	26.54	2	26.45	26.35	3	860	0.35%
2020/07/06	0	0.00	6	26.52	26.60	-6	854	-0.70%
2020/07/03	1	26.10	0	0.00	26.25	1	845	0.12%
2020/07/01	0	0.00	2	26.65	26.50	-2	816	-0.24%
2020/06/30	0	0.00	1	26.60	26.85	-1	790	-0.13%
2020/06/29	2	26.50	1	26.45	26.50	1	776	0.13%
2020/06/24	2	26.65	0	0.00	26.35	2	764	0.26%
2020/06/15	0	0.00	1	25.00	24.80	-1	670	-0.15%
2020/06/10	0	0.00	5	25.30	25.15	-5	642	-0.78%
2020/06/09	1	24.55	0	0.00	24.95	1	627	0.16%
2020/06/02	1	24.20	0	0.00	24.25	1	601	0.17%
2020/06/01	5	24.05	0	0.00	24.10	5	599	0.83%
2020/05/26	0	0.00	3	24.05	24.05	-3	588	-0.51%
2020/05/15	0	0.00	1	24.00	24.00	-1	592	-0.17%
2020/05/14	3	24.20	0	0.00	23.95	3	589	0.51%
2020/05/12	3	24.20	3	24.45	24.45	0	587	0.00%
2020/05/08	2	24.60	3	24.70	24.50	-1	579	-0.17%
2020/04/30	3	24.20	0	0.00	24.30	3	509	0.59%
2020/04/28	4	23.10	0	0.00	23.15	4	470	0.85%
2020/04/23	1	22.60	0	0.00	22.45	1	459	0.22%
2020/04/16	0	0.00	6	22.98	22.90	-6	407	-1.47%
2020/04/09	0	22.30	0	0.00	22.30	0	358	0.00%
2020/04/08	0	0.00	10	22.24	22.25	-10	351	-2.84%
2020/04/07	0	22.10	4	21.90	22.00	-4	342	-1.17%
2020/04/01	14	21.53	0	0.00	21.65	14	326	4.28%
2020/03/30	0	20.55	0	0.00	20.55	0	310	0.00%
2020/03/26	0	20.20	0	0.00	20.35	0	300	0.00%
2020/03/25	2	20.15	0	0.00	20.25	2	302	0.66%
2020/03/24	1	20.00	0	0.00	20.15	1	298	0.34%
2020/03/20	0	19.85	0	0.00	20.00	0	284	0.00%
2020/03/18	0	20.90	0	0.00	21.00	0	262	0.00%
2020/03/13	0	0.00	10.2	22.50	22.45	-10.2	246	-4.12%
2020/03/12	0	0.00	3	23.70	23.80	-3	236	-1.27%
2020/03/11	0	24.25	0	0.00	24.05	0	215	0.00%
2020/02/24	0	0.00	2	24.70	24.55	-2	199	-1.00%
2020/02/21	0	0.00	2	24.65	24.95	-2	187	-1.07%
2020/01/15	0	0.00	4	25.33	25.35	-4	148	-2.69%
2020/01/13	2	25.40	0	0.00	25.30	2	149	1.34%
2019/12/17	1	24.95	0	0.00	24.95	1	138	0.72%
2019/11/20	0	0.00	0.3	24.25	24.25	-0.3	132	-0.23%
2019/11/12	2	24.35	0	0.00	24.35	2	138	1.45%
2019/11/08	0	0.00	2	24.95	24.95	-2	131	-1.52%
2019/11/06	0	0.00	1	25.20	25.10	-1	130	-0.76%
2019/10/28	0	25.20	0	0.00	25.35	0	137	0.00%
2019/09/04	0	0.00	1.1	25.65	25.75	-1.1	258	-0.41%
2019/08/29	0.8	25.70	0	0.00	25.70	0.8	262	0.29%
2019/08/16	1	25.00	0	0.00	24.95	1	265	0.38%
2019/07/19	1	27.95	0	0.00	28.00	1	252	0.40%
2019/07/12	2	27.50	0	0.00	27.60	2	219	0.91%
2019/06/24	0	0.00	0.1	26.50	26.60	-0.1	207	-0.06%
2019/05/17	0	0.00	3	25.55	25.45	-3	219	-1.37%
2019/04/12	0	0.00	2	26.20	26.20	-2	208	-0.96%
2019/04/10	2	26.40	0	0.00	26.50	2	201	0.99%
2019/03/28	1	25.70	0	0.00	25.80	1	189	0.53%
2019/03/27	0	25.60	0	0.00	25.65	0	187	0.00%
2019/03/21	1	26.00	0	0.00	26.00	1	182	0.55%
2019/03/20	0	25.80	0	0.00	25.85	0	181	0.00%
2019/03/19	0	25.70	0	0.00	25.70	0	183	0.00%
2019/03/12	0	25.65	0	0.00	25.75	0	201	0.00%
2019/03/04	0	25.75	0	0.00	25.75	0	203	0.00%
2019/02/21	1	25.70	0	0.00	25.75	1	210	0.47%
2019/02/11	0	0.00	2	26.13	26.20	-2	232	-0.86%
2019/01/30	2	26.10	0	0.00	26.05	2	232	0.86%
2019/01/11	0	0.00	12	25.60	26.00	-12	258	-4.65%
2018/12/10	1	25.80	0	0.00	25.85	1	417	0.24%
2018/11/22	1	24.55	0	0.00	24.60	1	387	0.26%
2018/10/15	1	22.30	0	0.00	22.85	1	303	0.33%
2018/10/11	2	22.25	0	0.00	22.25	2	275	0.73%
2018/10/04	0	0.00	1	27.35	27.35	-1	155	-0.64%
2018/09/21	0	0.00	2	27.15	27.05	-2	168	-1.19%
2018/09/17	0	0.00	2	27.10	26.95	-2	167	-1.19%
2018/09/11	1	26.70	0	0.00	26.70	1	173	0.58%
2018/09/10	1	26.70	0	0.00	26.75	1	174	0.57%
2018/09/07	1	26.90	0	0.00	26.95	1	171	0.58%
2018/09/06	1	27.10	0	0.00	27.05	1	171	0.58%
2018/08/20	1	26.90	0	0.00	26.95	1	190	0.52%
2018/07/04	1	27.95	0	0.00	27.90	1	252	0.40%
2018/06/25	0	0.00	0.3	28.65	28.65	-0.3	270	-0.12%
2018/06/22	0	0.00	2	28.65	28.65	-2	271	-0.74%
2018/06/11	0	0.00	1	29.15	29.15	-1	289	-0.35%
2018/06/08	0	0.00	1	29.30	29.35	-1	289	-0.35%
2018/06/07	1	29.35	0	0.00	29.25	1	297	0.34%
2018/04/13	1	30.40	0	0.00	30.45	1	723	0.14%
2018/03/30	0	0.00	1	30.00	30.00	-1	851	-0.12%
2018/03/28	0	0.00	1	29.85	29.90	-1	850	-0.12%
2018/03/26	0	0.00	3	29.90	29.80	-3	850	-0.35%
2018/03/14	0	0.00	5	30.55	30.50	-5	861	-0.58%
2018/03/12	0	30.25	0	0.00	30.40	0	859	0.00%
2018/02/26	0	0.00	3	30.50	30.40	-3	894	-0.34%
2018/02/06	7	29.15	1	29.00	29.05	6	902	0.66%
2018/02/05	1	30.65	0	0.00	30.70	1	879	0.11%
2018/02/01	1	32.30	0	0.00	31.55	1	877	0.11%
2018/01/31	0	0.00	1	31.70	31.70	-1	863	-0.12%
2018/01/23	0	0.00	3	29.95	30.75	-3	822	-0.36%
2018/01/19	1	30.40	5	30.45	30.40	-4	814	-0.49%
2018/01/17	1	31.05	0.2	30.95	31.10	0.8	806	0.10%
2018/01/16	1	30.90	0	0.00	30.85	1	804	0.12%
2018/01/10	1	31.50	3	32.13	31.50	-2	769	-0.26%
2018/01/08	0	0.00	1	30.65	30.75	-1	611	-0.16%
2018/01/05	2	30.90	1	31.00	30.80	1	597	0.17%
2018/01/04	0	0.00	6	30.30	30.10	-6	566	-1.06%
2018/01/03	2	30.10	0	0.00	30.15	2	552	0.36%
2018/01/02	3	29.55	0	0.00	30.05	3	530	0.57%