東鹼 (1708)-國泰-松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
33.15
漲跌
▲0.40
漲幅
+1.22%
成交量
1,070張
產業
上市化學類股▼0.41%
340人加入追蹤

立即追蹤
本地時間:14:30

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

東鹼 (1708)籌碼相關－國泰-松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

國泰-松江券商分點個股進出
國泰-松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
2024/06/03	4	33.10	0	0.00	33.15	4	1,373	0.29%
2024/05/31	1	32.80	0	0.00	32.75	1	1,371	0.07%
2024/05/29	0	35.00	1	35.10	34.90	-1	1,283	-0.08%
2024/05/27	1	34.75	0	0.00	34.90	1	1,210	0.08%
2024/05/24	0	34.30	0	0.00	34.50	0	1,203	0.00%
2024/05/23	2	34.43	1.2	34.37	34.45	0.8	1,200	0.07%
2024/05/22	1	35.40	17	35.38	35.05	-16	1,182	-1.35%
2024/05/21	0	0.00	2	35.18	35.20	-2	1,157	-0.17%
2024/05/20	0	0.00	1	34.85	34.75	-1	1,127	-0.09%
2024/05/17	1	34.90	0	0.00	34.45	1	1,112	0.09%
2024/05/16	1	35.05	1.1	35.14	35.15	-0.1	1,090	-0.01%
2024/05/14	1	34.75	0	0.00	34.75	1	1,039	0.10%
2024/05/13	0	0.00	152.1	35.10	35.00	-152.1	1,015	-14.97%	大賣/鉅額交易
2024/05/10	2	34.78	347	34.80	34.85	-345	925	-37.29%	大賣/鉅額交易
2024/05/09	9	34.43	7	34.31	34.10	2	847	0.24%
2024/05/08	4	34.07	5	34.56	34.35	-1	795	-0.12%
2024/05/07	6	33.24	9	33.42	33.20	-3	658	-0.46%
2024/05/06	1	31.35	0	0.00	31.35	1	571	0.17%
2024/04/29	0.3	31.65	0	0.00	31.60	0.3	555	0.05%
2024/04/23	0	0.00	1	30.95	31.05	-1	537	-0.19%
2024/04/16	0	0.00	1	30.10	30.10	-1	524	-0.19%
2024/04/09	2	31.25	1.2	31.29	31.30	0.8	525	0.15%
2024/04/02	1	31.10	1	31.05	31.00	0	513	0.00%
2024/03/29	2	30.95	0	0.00	30.90	2	522	0.38%
2024/03/28	0	0.00	2	31.00	30.95	-2	532	-0.38%
2024/03/26	0	31.10	0	0.00	30.75	0	542	0.00%
2024/03/25	0	0.00	0	30.90	31.00	0	550	0.00%
2024/03/22	2	30.70	0	0.00	30.80	2	557	0.36%
2024/03/21	4	30.80	1	31.15	30.90	3	569	0.53%
2024/03/20	2	30.50	0	0.00	30.50	2	572	0.35%
2024/03/19	0.2	30.75	0	0.00	30.75	0.2	569	0.04%
2024/03/18	2	30.28	0	0.00	30.50	2	571	0.35%
2024/03/14	1	30.30	3	30.55	30.50	-2	575	-0.35%
2024/03/12	1	30.85	0	0.00	30.80	1	585	0.17%
2024/03/07	22.1	30.59	0	0.00	30.40	22.1	770	2.87%
2024/03/05	0.1	31.35	0	0.00	31.25	0.1	757	0.01%
2024/03/01	0	31.90	0	0.00	31.60	0	762	0.00%
2024/02/29	0	31.80	0	0.00	31.80	0	766	0.00%
2024/02/27	1	31.60	0	0.00	31.50	1	766	0.13%
2024/02/23	0.1	32.00	2.1	31.98	31.80	-2	753	-0.26%
2024/02/22	1	32.30	1	32.35	32.40	0	751	0.00%
2024/02/21	2.1	32.30	0	0.00	32.35	2.1	752	0.28%
2024/02/20	0	0.00	1	32.30	32.15	-1	753	-0.13%
2024/02/19	0	0.00	3	32.23	32.50	-3	759	-0.39%
2024/02/16	0	0.00	0.1	31.92	31.95	-0.1	770	-0.01%
2024/02/15	0.6	31.65	0	0.00	31.50	0.6	770	0.07%
2024/02/05	0	31.50	0	0.00	31.50	0	769	0.00%
2024/02/02	1	32.00	0	0.00	31.90	1	766	0.13%
2024/01/26	0	0.00	1.1	32.30	32.20	-1.1	754	-0.14%
2024/01/17	0.1	31.35	0	0.00	31.30	0.1	768	0.01%
2024/01/15	1	32.00	0	0.00	32.20	1	774	0.13%
2024/01/11	0	31.65	89	31.65	31.80	-89	785	-11.33%
2024/01/10	0	0.00	143	31.40	31.30	-143	823	-17.37%	大賣/鉅額交易
2024/01/09	1	31.95	2	31.60	31.60	-1	822	-0.12%
2024/01/08	1	32.55	0	0.00	32.45	1	821	0.12%
2024/01/05	2	32.73	1	32.85	32.70	1	823	0.12%
2023/12/26	0	0.00	1	32.70	32.55	-1	868	-0.12%
2023/12/25	1	32.50	9.5	32.32	32.30	-8.5	868	-0.98%
2023/12/21	0.2	33.95	0	0.00	33.80	0.2	852	0.02%
2023/12/18	1	33.90	0	0.00	33.55	1	829	0.12%
2023/12/15	1	33.30	2	33.28	33.35	-1	820	-0.12%
2023/12/14	0	0.00	2	32.80	32.80	-2	814	-0.25%
2023/12/13	0	33.10	0	0.00	32.65	0	813	0.00%
2023/12/12	0.2	32.69	0	0.00	32.55	0.2	823	0.02%
2023/12/11	0	32.70	0	0.00	32.50	0	827	0.00%
2023/12/08	0	0.00	2	33.45	33.05	-2	827	-0.24%
2023/12/07	1	33.45	0	0.00	33.05	1	825	0.12%
2023/12/06	0	0.00	1	33.65	33.60	-1	817	-0.12%
2023/12/05	12	33.70	2.1	33.86	33.60	9.9	808	1.22%
2023/12/04	119	35.04	0	0.00	34.75	119	758	15.69%	大買/鉅額交易
2023/11/30	0	0.00	1	32.15	32.25	-1	616	-0.16%
2023/11/27	1	31.85	0	0.00	31.75	1	660	0.15%
2023/11/21	1	31.75	0	0.00	31.70	1	675	0.15%
2023/11/20	0	0.00	1	31.40	31.40	-1	674	-0.15%
2023/11/15	0	30.75	1	30.95	31.05	-1	675	-0.15%
2023/11/09	1	30.20	2	30.25	30.35	-1	713	-0.14%
2023/11/07	0.1	30.70	0.1	30.70	30.60	0	741	0.00%
2023/11/01	0	0.00	1	30.00	29.95	-1	794	-0.13%
2023/10/20	0	0.00	0.3	30.70	30.75	-0.3	958	-0.03%
2023/10/18	1	32.00	0	0.00	32.05	1	1,221	0.08%
2023/10/17	0	0.00	1	31.90	31.75	-1	1,216	-0.08%
2023/10/11	0	0.00	1	32.20	32.40	-1	1,328	-0.08%
2023/10/05	0	31.05	0	0.00	31.15	0	1,333	0.00%
2023/10/04	5	30.10	0.4	29.98	30.25	4.7	1,337	0.35%
2023/10/03	20	30.58	0	0.00	30.50	20	1,356	1.47%
2023/10/02	1	30.90	0	0.00	30.90	1	1,363	0.07%
2023/09/25	0.5	32.00	1.5	32.03	31.90	-1	1,489	-0.06%
2023/09/19	0	32.15	0	0.00	32.00	0	1,501	0.00%
2023/09/13	0	0.00	0.2	31.85	31.90	-0.2	1,502	-0.01%
2023/09/11	10	31.30	0	0.00	31.20	10	1,510	0.66%
2023/09/08	0	0.00	0.5	31.75	31.60	-0.5	1,514	-0.03%
2023/09/07	4	31.96	0	0.00	31.85	4	1,522	0.26%
2023/09/06	0	0.00	1	32.55	32.50	-1	1,525	-0.07%
2023/09/05	0	0.00	0.5	32.70	32.70	-0.5	1,536	-0.03%
2023/08/28	2	31.85	0	0.00	31.65	2	1,548	0.13%
2023/08/25	0.1	32.08	0	0.00	32.00	0.1	1,555	0.01%
2023/08/22	0	0.00	5	32.20	32.15	-5	1,572	-0.32%
2023/08/21	0	0.00	10	32.20	32.30	-10	1,579	-0.63%
2023/08/16	0	0.00	20.1	31.49	31.30	-20.1	1,544	-1.30%
2023/08/15	25	31.90	5	31.87	31.85	20	1,550	1.29%
2023/08/14	33	31.97	7.1	32.21	31.75	25.9	1,559	1.66%
2023/08/11	0	0.00	7	33.05	33.00	-7	1,556	-0.45%
2023/08/10	0	0.00	7	33.31	33.25	-7	1,563	-0.45%
2023/08/09	9	33.91	0	0.00	33.70	9	1,595	0.56%
2023/08/08	5.1	34.21	5	34.40	34.10	0.1	1,597	0.01%
2023/08/07	1	35.15	1	35.50	35.15	0	1,589	0.00%
2023/08/04	2.1	35.01	0	0.00	35.25	2.1	1,619	0.13%
2023/08/02	8	35.39	6	35.41	35.15	2	1,753	0.11%
2023/08/01	2	34.25	0	0.00	34.35	2	1,749	0.11%
2023/07/28	3.1	34.67	0	0.00	34.60	3.1	1,749	0.17%
2023/07/26	3	35.15	5	35.30	35.10	-2	1,725	-0.12%
2023/07/25	6	35.43	12	35.48	35.50	-6	1,720	-0.35%
2023/07/24	9.2	36.89	3	36.68	36.65	6.2	1,694	0.37%
2023/07/21	20.1	38.45	27.1	38.30	37.70	-7.1	1,668	-0.42%
2023/07/20	0	0.00	3	36.32	36.00	-3	1,480	-0.20%
2023/07/19	4.1	35.31	8	36.13	35.40	-3.9	1,468	-0.27%
2023/07/18	2.1	35.06	6	34.62	34.95	-4	1,458	-0.27%
2023/07/17	6.3	33.31	0	0.00	33.45	6.3	1,490	0.42%
2023/07/14	10	33.10	2	33.58	33.40	8	1,499	0.53%
2023/07/13	2	33.30	1	33.40	33.20	1	1,517	0.07%
2023/07/12	2	33.98	6	34.33	33.95	-4	1,536	-0.26%
2023/07/11	0	0.00	1	34.60	34.60	-1	1,538	-0.06%
2023/07/10	2	34.60	0	0.00	34.50	2	1,550	0.13%
2023/07/07	2	35.65	9	35.54	35.60	-7	1,541	-0.45%
2023/07/06	30	36.51	22	36.52	36.30	8	1,543	0.52%
2023/07/05	5.1	39.74	0	0.00	39.60	5.1	1,535	0.33%
2023/07/04	17	39.35	25	39.46	39.35	-8	1,482	-0.54%
2023/07/03	13	39.15	0	0.00	39.35	13	1,495	0.87%
2023/06/30	12	38.88	0	0.00	38.75	12	1,495	0.80%
2023/06/29	0	0.00	1	38.80	38.75	-1	1,518	-0.07%
2023/06/28	0	0.00	2	39.00	38.65	-2	1,629	-0.12%
2023/06/21	2	39.00	0	0.00	39.05	2	1,794	0.11%
2023/06/20	0.1	38.96	0	38.85	38.90	0.1	1,799	0.01%
2023/06/15	4	38.45	1	38.40	38.45	3	1,838	0.16%
2023/06/14	5.1	38.64	0	0.00	38.75	5.1	1,840	0.28%
2023/06/13	1	38.40	0	0.00	38.40	1	1,875	0.05%
2023/06/12	6	38.04	1	38.15	38.00	5	1,886	0.27%
2023/06/09	1	38.50	0	0.00	38.60	1	1,897	0.05%
2023/06/07	0.1	38.05	10	38.00	38.10	-9.9	1,945	-0.51%
2023/06/06	0	37.85	1	37.70	37.90	-1	1,971	-0.05%
2023/06/05	1	37.85	0	0.00	37.85	1	2,040	0.05%
2023/06/02	0	0.00	6	37.58	37.45	-6	2,113	-0.28%
2023/06/01	1.1	37.45	0	0.00	37.40	1.1	2,325	0.05%
2023/05/31	0	36.75	0	0.00	36.95	0	2,605	0.00%
2023/05/30	0	0.00	0.5	36.50	36.50	-0.5	2,668	-0.02%
2023/05/29	5.5	36.43	0	0.00	36.40	5.5	2,759	0.20%
2023/05/26	1	36.40	0.1	36.50	36.30	0.9	2,829	0.03%
2023/05/24	30	37.03	0	0.00	37.05	30	2,874	1.04%
2023/05/19	0.1	36.55	0	0.00	36.50	0.1	2,936	0.00%
2023/05/18	1.1	36.56	115	36.51	36.50	-113.9	2,940	-3.87%	大賣/鉅額交易
2023/05/17	0	0.00	2	36.45	36.45	-2	2,941	-0.07%
2023/05/15	22.1	35.52	0	0.00	35.60	22.1	2,940	0.75%
2023/05/12	1	36.75	0	0.00	36.40	1	2,919	0.03%
2023/05/11	1	36.75	0	0.00	36.60	1	2,926	0.03%
2023/05/10	13.1	36.48	0	0.00	36.70	13.1	2,923	0.45%
2023/05/09	46.1	37.45	8	37.58	37.00	38.1	2,901	1.31%
2023/05/08	10	40.50	270	40.36	40.30	-260	2,786	-9.33%	大賣/鉅額交易
2023/05/02	1	41.15	0	0.00	41.60	1	2,880	0.03%
2023/04/28	0.1	41.50	0	0.00	41.35	0.1	2,906	0.00%
2023/04/26	5	40.35	5	40.75	40.70	0	2,892	0.00%
2023/04/24	20	41.30	0	0.00	41.15	20	2,884	0.69%
2023/04/21	70	41.79	0	0.00	41.30	70	2,886	2.43%
2023/04/20	1	42.10	0	0.00	42.00	1	2,914	0.03%
2023/04/19	0	0.00	0.2	42.80	42.35	-0.2	2,855	-0.01%
2023/04/18	20	42.93	3	42.77	42.65	17	2,851	0.60%
2023/04/17	31.1	43.20	1	43.10	43.20	30.1	2,830	1.06%
2023/04/14	22	42.76	1	42.90	42.80	21	2,803	0.75%
2023/04/13	1	42.65	0	0.00	42.65	1	2,798	0.04%
2023/04/12	10.1	42.97	1	42.80	42.95	9.1	2,795	0.32%
2023/04/11	26.1	42.85	0	0.00	42.75	26.1	2,792	0.93%
2023/04/10	67	42.77	1	42.90	42.90	66	2,799	2.36%
2023/04/07	5	42.15	0	0.00	42.20	5	2,809	0.18%
2023/04/06	80	42.16	16	42.12	42.05	64	2,803	2.28%
2023/03/31	1	42.60	5	42.45	42.55	-4	2,787	-0.14%
2023/03/29	45	42.86	4	43.19	42.65	41	2,784	1.47%
2023/03/28	84.1	43.03	4	43.05	42.95	80.1	2,706	2.96%
2023/03/24	26	42.01	2	42.03	41.95	24	2,629	0.91%
2023/03/23	4	42.20	0	0.00	42.25	4	2,615	0.15%
2023/03/22	1	42.45	3	42.57	42.45	-2	2,624	-0.08%
2023/03/21	1	42.10	0	0.00	42.20	1	2,628	0.04%
2023/03/20	5	42.10	0	42.10	41.85	5	2,622	0.19%
2023/03/16	46	41.90	5.1	42.45	41.80	41	2,626	1.56%
2023/03/15	0	43.15	0	0.00	43.10	0	2,611	0.00%
2023/03/14	7	42.64	0	0.00	42.70	7	2,643	0.26%
2023/03/13	4	42.29	1	41.95	42.30	3	2,680	0.11%
2023/03/10	26	43.13	0	0.00	42.85	26	2,732	0.95%
2023/03/09	1	44.10	0	0.00	43.95	1	2,797	0.04%
2023/03/08	41.3	44.02	9	44.21	43.80	32.3	2,894	1.12%
2023/03/07	81	44.38	3.2	44.56	44.55	77.8	2,837	2.74%
2023/03/06	124.3	45.21	47	45.42	45.05	77.3	2,779	2.78%	大買/
2023/03/03	56.1	44.49	15.5	43.75	44.80	40.6	2,628	1.55%
2023/03/02	2.1	42.95	6	42.97	42.65	-3.9	2,531	-0.15%
2023/03/01	7	42.61	4	43.08	42.40	3	2,516	0.12%
2023/02/24	5	42.73	3	43.02	42.50	2	2,448	0.08%
2023/02/23	3	42.55	2	42.45	42.55	1	2,399	0.04%
2023/02/20	1.1	42.40	1	42.20	42.40	0.1	2,428	0.00%
2023/02/13	0	0.00	1	40.70	40.80	-1	2,602	-0.04%
2023/02/09	0	0.00	5	41.70	41.70	-5	2,678	-0.19%
2023/02/08	0	0.00	1	41.80	41.80	-1	2,722	-0.04%
2023/02/06	1	41.90	3	42.20	41.85	-2	2,770	-0.07%
2023/02/02	0	0.00	1	42.35	42.45	-1	2,825	-0.04%
2023/02/01	5	42.29	2	42.45	42.45	3	2,941	0.10%
2023/01/31	2	42.10	0	0.00	42.45	2	2,960	0.07%
2023/01/30	2	41.35	0	0.00	41.45	2	2,949	0.07%
2023/01/17	1	40.75	0.9	40.70	40.80	0.1	2,976	0.00%
2023/01/13	0	0.00	1	40.65	40.55	-1	3,199	-0.03%
2023/01/12	1	40.60	1	40.55	40.70	0	3,468	0.00%
2023/01/11	1	40.00	2.1	40.01	40.05	-1.1	3,491	-0.03%
2023/01/10	1.1	40.03	2	40.23	39.95	-0.9	3,499	-0.03%
2023/01/09	1	41.25	0	0.00	41.15	1	3,484	0.03%
2023/01/06	0	40.80	0	0.00	40.85	0	3,516	0.00%
2023/01/04	1	40.75	0	0.00	40.55	1	3,636	0.03%
2022/12/30	0	0.00	10	40.35	40.10	-10	3,711	-0.27%
2022/12/28	2	40.88	0	0.00	40.50	2	3,776	0.05%
2022/12/27	10	41.53	6	41.38	41.35	4	3,807	0.11%
2022/12/23	1	40.85	0	0.00	40.75	1	3,901	0.03%
2022/12/22	0	0.00	2	41.53	41.30	-2	3,981	-0.05%
2022/12/21	9	40.89	5	41.06	40.60	4	4,095	0.10%
2022/12/20	1.1	40.42	3	41.72	40.40	-1.9	4,140	-0.05%
2022/12/19	4	41.70	2	42.05	41.35	2	4,207	0.05%
2022/12/16	1	42.40	0	0.00	42.40	1	4,237	0.02%
2022/12/15	3	43.10	20	43.20	43.15	-17	4,251	-0.40%
2022/12/14	1	42.55	1	42.85	42.80	0	4,352	0.00%
2022/12/13	0.1	42.87	1	42.80	42.75	-0.9	4,429	-0.02%
2022/12/09	1	43.65	0	0.00	43.60	1	5,302	0.02%
2022/12/08	3	43.55	3	43.75	44.00	0	5,810	0.00%
2022/12/07	1	43.90	1	43.60	43.25	0	5,876	0.00%
2022/12/06	0.2	43.80	0	0.00	43.45	0.2	6,022	0.00%
2022/12/05	1	44.60	0	0.00	44.70	1	6,138	0.02%
2022/12/02	8	44.73	6.1	44.57	45.15	1.9	6,300	0.03%
2022/12/01	6	44.07	7.5	44.33	44.25	-1.5	6,567	-0.02%
2022/11/30	12	43.38	9.4	43.58	43.40	2.6	6,546	0.04%
2022/11/29	0	0.00	4	42.17	42.30	-4	6,476	-0.06%
2022/11/28	0	0.00	3	42.25	42.10	-3	6,534	-0.05%
2022/11/25	0	0.00	3	42.12	42.00	-3	6,859	-0.04%
2022/11/24	53	42.34	34	42.19	42.25	19	6,887	0.28%
2022/11/23	6	44.18	22	44.29	44.15	-16	6,781	-0.24%
2022/11/22	8	42.95	0	0.00	43.20	8	6,888	0.12%
2022/11/21	0	0.00	6.1	43.57	43.45	-6.1	7,055	-0.09%
2022/11/18	6	43.23	0	0.00	43.10	6	7,312	0.08%
2022/11/17	1	43.90	1	44.20	43.90	0	8,058	0.00%
2022/11/16	0	0.00	2	43.60	43.85	-2	8,663	-0.02%
2022/11/15	20.1	43.81	0	0.00	43.90	20.1	8,699	0.23%
2022/11/14	3.3	44.32	1	44.45	44.40	2.3	8,794	0.03%
2022/11/11	2.2	43.50	32	43.57	43.35	-29.8	8,829	-0.34%
2022/11/10	3	42.80	8	42.57	42.60	-5	9,145	-0.05%
2022/11/09	0	0.00	5	43.23	43.20	-5	9,292	-0.05%
2022/11/08	51	42.71	15	43.30	42.45	36	9,405	0.38%
2022/11/04	1	41.50	1	41.75	41.95	0	9,658	0.00%
2022/11/02	2	41.30	5	41.20	41.25	-3	9,744	-0.03%
2022/11/01	7	40.73	22	40.67	41.15	-15	9,751	-0.15%
2022/10/31	0	0.00	10	40.35	40.20	-10	9,752	-0.10%
2022/10/28	39	40.37	11	40.30	39.45	28	9,786	0.29%
2022/10/27	5	40.07	3	40.25	40.65	2	9,724	0.02%
2022/10/26	2	39.50	5	39.60	39.35	-3	9,747	-0.03%
2022/10/25	1	40.35	3.1	40.08	40.10	-2.1	9,792	-0.02%
2022/10/24	24	40.22	27	40.32	40.20	-3	9,827	-0.03%
2022/10/21	14	39.96	18	40.22	39.60	-4	10,008	-0.04%
2022/10/20	26	40.25	22	39.36	38.85	4	9,960	0.04%
2022/10/19	0	0.00	1	39.80	39.50	-1	9,829	-0.01%
2022/10/18	1	39.25	0	0.00	39.25	1	9,847	0.01%
2022/10/17	4	37.66	4	38.23	39.15	0	9,959	0.00%
2022/10/14	0	0.00	1.1	39.00	39.25	-1.1	10,033	-0.01%
2022/10/13	10	39.33	20.3	38.69	37.65	-10.3	10,121	-0.10%
2022/10/12	8	40.45	0	0.00	40.20	8	10,390	0.08%
2022/10/11	0	0.00	20	41.02	41.15	-20	10,398	-0.19%
2022/10/07	0	0.00	1	43.40	42.90	-1	10,431	-0.01%
2022/10/06	1	42.35	0	0.00	43.00	1	10,580	0.01%
2022/10/05	18	43.51	11	43.32	43.15	7	10,829	0.06%
2022/10/04	11	42.52	1	42.55	43.25	10	11,540	0.09%
2022/10/03	3	41.60	18	41.40	41.90	-15	11,548	-0.13%
2022/09/30	2.1	40.10	3	40.92	41.60	-0.9	11,547	-0.01%
2022/09/29	4	41.83	7	42.26	41.45	-3	11,529	-0.03%
2022/09/28	31	43.05	42	41.78	41.20	-11	11,508	-0.10%
2022/09/27	15	44.91	14.1	45.14	45.55	1	11,458	0.01%
2022/09/26	3	45.68	11	45.26	45.00	-8	11,520	-0.07%
2022/09/23	3	48.43	17	49.11	47.90	-14	11,524	-0.12%
2022/09/22	10	48.60	2	48.68	48.85	8	11,540	0.07%
2022/09/21	4	48.61	5	49.00	48.50	-1	11,545	-0.01%
2022/09/20	11	48.34	7	48.22	48.40	4	11,483	0.03%
2022/09/19	46	48.84	41	48.63	48.10	5	11,480	0.04%
2022/09/16	26	52.13	22.5	52.48	52.10	3.5	11,116	0.03%
2022/09/15	57	51.11	44	51.38	51.80	13	10,753	0.12%
2022/09/14	6	49.03	6	48.89	49.05	0	10,357	0.00%
2022/09/13	16	50.30	37	50.87	49.20	-21	10,436	-0.20%
2022/09/12	14	50.15	20	50.44	50.50	-6	10,414	-0.06%
2022/09/08	31.5	49.23	38	49.27	49.60	-6.5	10,439	-0.06%
2022/09/07	41	48.32	43.3	48.68	49.05	-2.3	10,388	-0.02%
2022/09/06	11.1	47.71	7	47.60	46.10	4.1	10,126	0.04%
2022/09/05	6.2	48.10	2	48.30	47.90	4.2	10,170	0.04%
2022/09/02	0	0.00	16	49.06	48.85	-16	10,351	-0.15%
2022/09/01	86	50.03	44	50.34	49.00	42	10,433	0.40%
2022/08/31	11	48.10	6	48.38	48.20	5	10,327	0.05%
2022/08/30	12	49.12	15	49.08	49.00	-3	10,338	-0.03%
2022/08/29	17	49.10	6	49.13	48.40	11	10,345	0.11%
2022/08/26	20.1	51.51	14	51.43	50.50	6.1	10,307	0.06%
2022/08/25	21	51.95	62	52.12	51.70	-41	10,272	-0.40%
2022/08/24	68	51.97	70	52.06	52.10	-2	10,231	-0.02%
2022/08/23	60	50.52	57	50.37	50.70	3	9,972	0.03%
2022/08/22	13	48.66	20	48.84	48.50	-7	9,618	-0.07%
2022/08/19	42	49.64	10	49.26	48.75	32	9,822	0.33%
2022/08/18	15	48.57	23	48.74	48.75	-8	10,018	-0.08%
2022/08/17	56	49.50	52	49.85	49.05	4	10,280	0.04%
2022/08/16	16.1	48.77	8	48.24	48.05	8.1	10,650	0.08%
2022/08/15	12	49.24	12	49.58	49.35	0	11,160	0.00%
2022/08/12	39	48.93	49	48.76	48.25	-10	11,284	-0.09%
2022/08/11	13	47.52	4	47.90	46.90	9	11,401	0.08%
2022/08/10	28	48.04	20	47.91	47.55	8	11,732	0.07%
2022/08/09	1	47.75	0	0.00	48.35	1	12,276	0.01%
2022/08/08	7	47.21	9	47.37	47.75	-2	13,090	-0.02%
2022/08/05	2	46.65	3	47.60	47.95	-1	13,654	-0.01%
2022/08/04	1	45.85	2	46.10	46.30	-1	14,050	-0.01%
2022/08/03	4	46.50	8.1	46.45	45.45	-4.1	14,755	-0.03%
2022/08/02	16	47.04	25	46.89	46.80	-9	15,652	-0.06%
2022/08/01	9	48.59	8	48.80	48.60	1	16,762	0.01%
2022/07/29	6	47.59	25	47.56	47.85	-19	18,292	-0.10%
2022/07/28	21	47.85	39	48.22	47.50	-18	18,804	-0.10%
2022/07/27	19	46.59	16	46.65	46.90	3	19,191	0.02%
2022/07/26	48	46.50	25	46.56	46.25	23	19,553	0.12%
2022/07/25	10	45.44	10	45.68	45.70	0	20,384	0.00%
2022/07/22	32	46.35	23	45.93	45.25	9	22,032	0.04%
2022/07/21	19	45.37	20	45.55	45.60	-1	22,803	0.00%
2022/07/20	13	47.04	15	46.89	46.50	-2	23,657	-0.01%
2022/07/19	57	47.48	65	47.47	46.65	-8	24,294	-0.03%
2022/07/18	1	45.40	0	0.00	45.10	1	24,980	0.00%
2022/07/15	0	0.00	2	44.60	45.40	-2	25,809	-0.01%
2022/07/14	37.1	43.80	28	44.29	45.20	9.1	27,095	0.03%
2022/07/13	75	45.77	69	45.03	44.65	6	29,111	0.02%
2022/07/12	61	49.39	55	47.58	45.40	6	31,272	0.02%
2022/07/11	1	48.35	0	0.00	50.00	1	32,433	0.00%
2022/07/08	9	45.59	16	45.64	45.50	-7	34,197	-0.02%
2022/07/07	11	44.97	8	45.61	45.50	3	36,022	0.01%
2022/07/06	10	45.50	8	44.81	44.60	2	38,830	0.01%
2022/07/05	5	45.58	5	46.11	46.60	0	39,761	0.00%
2022/07/04	7	45.14	8	45.43	45.10	-1	40,939	0.00%
2022/07/01	0	0.00	5	43.58	43.45	-5	41,746	-0.01%
2022/06/30	0	0.00	2	45.77	45.30	-2	42,733	0.00%
2022/06/29	1	47.10	1	46.80	46.60	0	44,488	0.00%
2022/06/28	2	47.73	2	47.98	48.20	0	46,429	0.00%
2022/06/27	0	0.00	6	48.83	48.75	-6	47,870	-0.01%
2022/06/23	3	47.57	3	47.58	47.35	0	53,936	0.00%
2022/06/22	2	48.25	2	49.08	48.00	0	55,460	0.00%
2022/06/21	2	49.60	11	48.91	49.85	-9	57,907	-0.02%
2022/06/20	20	48.28	24	48.18	47.40	-4	59,482	-0.01%
2022/06/17	21.4	49.29	33	49.16	49.50	-11.6	60,390	-0.02%
2022/06/16	18	51.05	20	50.87	49.20	-2	60,469	0.00%
2022/06/15	11	52.02	11	52.18	52.20	0	60,861	0.00%
2022/06/14	4	51.10	3.1	51.12	51.60	0.9	61,113	0.00%
2022/06/13	37	52.09	41	52.54	52.10	-4	61,744	-0.01%
2022/06/10	36	51.96	37	52.19	52.10	-1	62,909	0.00%
2022/06/09	53	53.32	50	53.19	53.10	3	63,963	0.00%
2022/06/08	9	55.49	2.2	55.25	55.00	6.8	64,169	0.01%
2022/06/07	1	54.70	3	55.30	55.50	-2	64,538	0.00%
2022/06/06	17.1	54.85	16	54.88	55.00	1.1	64,775	0.00%
2022/06/02	15.1	54.96	6	54.60	54.50	9.1	65,227	0.01%
2022/06/01	47.1	55.54	49	55.58	55.30	-1.9	66,188	0.00%
2022/05/31	64.1	55.06	45	55.58	55.10	19.1	66,495	0.03%
2022/05/30	28	56.96	38.1	57.00	57.10	-10.1	66,290	-0.02%
2022/05/27	27	57.18	24	57.11	56.30	3	66,757	0.00%
2022/05/26	35	58.47	31	58.43	57.30	4	66,793	0.01%
2022/05/25	34.1	58.50	35	58.69	59.10	-0.9	66,980	0.00%
2022/05/24	80	59.53	76.5	58.79	57.70	3.5	67,492	0.01%
2022/05/23	65.5	58.83	55.2	58.91	60.00	10.3	67,475	0.02%
2022/05/20	19.1	56.74	20	57.04	56.80	-0.9	67,499	0.00%
2022/05/19	23	55.68	20.1	55.79	56.00	2.9	68,010	0.00%
2022/05/18	25	58.26	74	58.21	58.00	-49	68,123	-0.07%
2022/05/17	114	57.87	68	58.01	57.10	46	67,820	0.07%	大買/
2022/05/16	127.1	56.88	122	57.41	57.60	5.1	67,246	0.01%	大買/大賣/
2022/05/13	128	54.77	128	54.21	57.30	0	66,438	0.00%	大買/大賣/
2022/05/12	107	53.93	103	53.31	53.00	4	65,827	0.01%	大買/大賣/
2022/05/11	68	55.44	347	53.82	55.20	-279	65,391	-0.43%	大賣/鉅額交易
2022/05/10	59.2	57.22	109.2	56.23	55.40	-50	64,624	-0.08%	大賣/
2022/05/09	167	62.17	175.1	61.95	60.00	-8.1	63,659	-0.01%	大買/大賣/
2022/05/06	198.1	62.48	177	62.56	62.60	21.1	62,466	0.03%	大買/大賣/
2022/05/05	33	59.83	46	60.25	61.00	-13	60,851	-0.02%
2022/05/04	39	59.44	37.1	59.29	58.90	2	60,262	0.00%
2022/05/03	49.1	57.70	39	57.75	57.90	10	59,631	0.02%
2022/04/29	113	59.67	132	59.22	58.70	-19	59,225	-0.03%	大買/大賣/
2022/04/28	183	60.95	158	61.16	59.60	25	58,292	0.04%	大買/大賣/
2022/04/27	140	60.15	131	58.55	57.50	9	56,591	0.02%	大買/大賣/
2022/04/26	81	59.93	117	59.39	59.90	-36	55,723	-0.06%	大賣/
2022/04/25	90.1	62.20	99	61.81	61.30	-8.9	54,787	-0.02%
2022/04/22	233.1	65.28	282	64.58	63.30	-49	54,173	-0.09%	大買/大賣/
2022/04/21	198.2	68.15	160	68.04	67.10	38.2	53,260	0.07%	大買/大賣/
2022/04/20	279	69.57	223	69.64	69.00	56	52,464	0.11%	大買/大賣/
2022/04/19	541.1	70.57	255	70.39	68.70	286.1	51,235	0.56%	大買/大賣/鉅額交易
2022/04/18	304	68.20	329.5	69.01	71.70	-25.5	49,072	-0.05%	大買/大賣/
2022/04/15	188.1	67.74	171.1	67.73	65.20	17	46,694	0.04%	大買/大賣/
2022/04/14	223.2	67.71	218	68.11	67.80	5.2	44,797	0.01%	大買/大賣/
2022/04/13	215	68.61	251.2	68.66	66.40	-36.2	42,994	-0.08%	大買/大賣/
2022/04/12	321.1	65.71	259.1	65.32	66.80	62	41,136	0.15%	大買/大賣/
2022/04/11	89	66.08	114	66.61	67.80	-25	38,299	-0.07%	大賣/
2022/04/08	64	60.23	126.3	60.84	61.70	-62.3	37,341	-0.17%	大賣/
2022/04/07	107.1	58.26	126	57.80	56.10	-18.9	36,101	-0.05%	大買/大賣/
2022/04/06	131.2	59.01	81	58.92	58.50	50.2	35,192	0.14%	大買/
2022/04/01	148.1	57.57	173.1	57.70	57.80	-25	34,117	-0.07%	大買/大賣/
2022/03/31	271	58.44	296.3	58.50	55.60	-25.3	32,297	-0.08%	大買/大賣/
2022/03/30	231.5	57.82	130.1	57.87	56.70	101.4	30,335	0.33%	大買/大賣/鉅額交易
2022/03/29	341.2	63.37	329.1	63.34	62.90	12.1	28,862	0.04%	大買/大賣/
2022/03/28	233	56.37	205	56.21	60.20	28	25,109	0.11%	大買/大賣/
2022/03/25	190	52.69	227	53.02	54.80	-37	22,696	-0.16%	大買/大賣/
2022/03/24	305.1	53.19	336.2	52.30	51.80	-31.1	21,101	-0.15%	大買/大賣/
2022/03/23	146.2	49.22	135.1	49.43	50.60	11.1	18,562	0.06%	大買/大賣/
2022/03/22	104.1	47.11	100.7	48.00	49.95	3.4	16,892	0.02%	大買/
2022/03/21	28	45.18	23	45.15	45.45	5	15,894	0.03%
2022/03/18	29	45.22	42.2	45.06	44.70	-13.2	15,684	-0.08%
2022/03/17	70	43.67	77	43.46	43.05	-7	15,315	-0.05%
2022/03/16	166	46.42	147	45.31	43.85	19	15,210	0.12%	大買/大賣/
2022/03/15	177.5	50.08	328.6	49.92	45.00	-151.1	14,501	-1.04%	大買/大賣/鉅額交易
2022/03/14	200	46.45	201.1	46.86	48.40	-1.1	13,155	-0.01%	大買/大賣/
2022/03/11	217.2	43.77	61	43.55	44.00	156.2	11,993	1.30%	大買/鉅額交易
2022/03/10	71	41.99	90	42.61	43.80	-19	11,624	-0.16%
2022/03/09	76.1	41.10	54	40.83	41.00	22.1	11,439	0.19%
2022/03/08	91.3	41.34	49.4	41.98	41.20	42	11,353	0.37%
2022/03/07	141.2	45.32	183	45.24	43.40	-41.8	10,831	-0.39%	大買/大賣/
2022/03/04	103	42.80	94.5	43.26	43.80	8.5	9,824	0.09%	大買/
2022/03/03	16	41.47	18	42.18	42.60	-2	9,365	-0.02%
2022/03/02	96.2	42.48	82.2	42.16	41.35	14	9,109	0.15%
2022/03/01	51.2	40.47	22	41.52	42.45	29.2	8,603	0.34%
2022/02/25	66.2	41.86	60.8	41.93	40.65	5.4	8,385	0.06%
2022/02/24	121.2	41.46	121.1	41.71	41.05	0	7,923	0.00%	大買/大賣/
2022/02/23	29	40.49	37.4	40.87	41.45	-8.4	7,092	-0.12%
2022/02/22	68.3	40.19	80	40.77	38.30	-11.7	6,374	-0.18%
2022/02/21	123.4	39.57	103	39.55	39.75	20.4	5,705	0.36%	大買/大賣/
2022/02/18	11	37.34	27	38.36	39.25	-16	4,926	-0.32%
2022/02/17	0	0.00	2	35.15	35.70	-2	4,461	-0.04%
2022/02/16	1	35.15	1	34.95	35.15	0	4,404	0.00%
2022/02/15	16	33.77	4	34.03	34.65	12	4,381	0.27%
2022/02/11	3	33.85	2	33.95	33.80	1	4,379	0.02%
2022/02/10	2	33.55	1	33.35	33.70	1	4,387	0.02%
2022/02/09	1	33.30	3	33.28	33.25	-2	4,439	-0.05%
2022/02/08	1	33.25	0	0.00	33.30	1	4,454	0.02%
2022/02/07	1	32.70	0	0.00	32.80	1	4,483	0.02%
2022/01/25	0	0.00	2	31.00	31.00	-2	4,523	-0.04%
2022/01/24	1.1	31.82	0	0.00	31.80	1.1	4,549	0.02%
2022/01/21	4	33.25	2	33.30	32.85	2	4,526	0.04%
2022/01/19	2	34.10	1	34.35	33.95	1	4,537	0.02%
2022/01/18	6	35.08	5	34.90	34.85	1	4,611	0.02%
2022/01/17	26	35.42	27	35.62	35.85	-1	4,625	-0.02%
2022/01/14	68	36.57	65	36.54	36.90	3	4,653	0.06%
2022/01/13	8	36.12	6	35.92	35.85	2	4,782	0.04%
2022/01/12	3	35.92	15.2	35.41	36.00	-12.2	5,831	-0.21%
2022/01/11	0	0.00	4	35.11	34.50	-4	5,893	-0.07%
2022/01/10	2	34.90	8.5	34.73	34.90	-6.5	5,907	-0.11%
2022/01/07	3	34.63	6	34.39	34.05	-3	5,868	-0.05%
2022/01/06	2	34.58	2	34.30	34.25	0	5,880	0.00%
2022/01/05	1	34.00	1	34.35	34.50	0	5,892	0.00%
2022/01/04	10	34.57	3	34.50	34.40	7	5,934	0.12%
2022/01/03	0	0.00	11	34.60	34.55	-11	5,983	-0.18%
2021/12/30	6	34.11	5	33.85	34.05	1	6,108	0.02%
2021/12/29	1	33.85	0	0.00	33.85	1	6,132	0.02%
2021/12/24	10	33.20	0	0.00	33.00	10	6,439	0.16%
2021/12/22	1	34.00	18	33.70	33.65	-17	6,760	-0.25%
2021/12/21	19	33.31	6.1	34.25	34.20	12.9	6,899	0.19%
2021/12/20	7	33.90	9	34.00	33.50	-2	6,886	-0.03%
2021/12/17	10	33.77	0	0.00	33.60	10	6,883	0.15%
2021/12/16	13	33.70	4	33.78	33.40	9	6,856	0.13%
2021/12/15	8	34.36	0	0.00	34.10	8	6,822	0.12%
2021/12/14	3	35.17	2	35.05	34.95	1	6,776	0.01%
2021/12/13	6.5	36.77	5	36.96	35.80	1.5	6,784	0.02%
2021/12/10	4	36.86	7	36.69	36.60	-3	6,712	-0.04%
2021/12/09	1.8	35.09	3	34.85	34.80	-1.2	6,529	-0.02%
2021/12/08	2	35.90	2.1	35.98	35.55	-0.1	6,496	0.00%
2021/12/07	0	0.00	7	36.30	35.90	-7	6,448	-0.11%
2021/12/06	8	36.08	1	36.25	36.45	7	6,404	0.11%
2021/12/03	25	36.29	27	36.42	36.00	-2	6,342	-0.03%
2021/12/02	15	35.91	16	36.21	35.55	-1	6,078	-0.02%
2021/12/01	3	35.07	1	35.40	35.40	2	5,855	0.03%
2021/11/30	5	34.83	5	34.98	35.30	0	5,825	0.00%
2021/11/29	3	34.72	15.1	34.61	34.55	-12.1	5,782	-0.21%
2021/11/26	10	33.39	34.6	33.51	33.30	-24.6	5,756	-0.43%
2021/11/25	42.1	35.35	43	35.10	34.30	-0.9	5,736	-0.02%
2021/11/24	22	34.21	8	34.54	34.75	14	5,537	0.25%
2021/11/23	30	33.38	15	33.76	33.50	15	5,532	0.27%
2021/11/22	5	33.30	1	33.45	33.05	4	5,565	0.07%
2021/11/19	0.2	32.60	2.4	32.77	32.75	-2.2	5,610	-0.04%
2021/11/18	1	32.75	5	32.95	32.75	-4	5,851	-0.07%
2021/11/17	0	0.00	5	32.30	32.35	-5	6,208	-0.08%
2021/11/16	1	32.05	1.1	32.41	32.10	-0.1	6,408	0.00%
2021/11/15	0	0.00	2.2	31.60	31.65	-2.2	6,492	-0.03%
2021/11/12	2.6	32.14	1	32.00	32.15	1.6	6,512	0.02%
2021/11/11	0.1	31.80	14	31.81	31.65	-13.9	6,470	-0.21%
2021/11/09	1	31.10	1	31.40	31.25	0	6,461	0.00%
2021/11/08	2	31.40	0	0.00	31.10	2	6,427	0.03%
2021/11/05	1	30.70	0	0.00	30.75	1	6,400	0.02%
2021/11/04	6	30.95	6	30.70	30.40	0	6,390	0.00%
2021/11/03	0	0.00	7	30.50	30.50	-7	6,362	-0.11%
2021/11/02	7	30.10	6	30.50	30.05	1	6,364	0.02%
2021/11/01	7	30.00	10.2	30.03	30.10	-3.2	6,341	-0.05%
2021/10/29	6	30.87	0	0.00	30.70	6	6,290	0.10%
2021/10/28	1.5	30.93	0	0.00	30.95	1.5	6,260	0.02%
2021/10/27	1	30.80	0	0.00	30.90	1	6,240	0.02%
2021/10/26	18	31.49	10	31.35	31.15	8	6,210	0.13%
2021/10/25	5.3	32.64	2	32.33	32.60	3.3	6,117	0.05%
2021/10/22	16.9	33.41	24	33.67	32.35	-7.1	6,084	-0.12%
2021/10/21	20.2	35.47	17	35.53	34.50	3.2	5,923	0.05%
2021/10/20	104.4	35.93	159.1	35.40	35.35	-54.7	5,681	-0.96%	大買/大賣/
2021/10/19	13	33.55	39.1	34.17	34.75	-26.1	4,571	-0.57%
2021/10/18	1	31.05	1.1	31.22	31.60	-0.1	4,403	0.00%
2021/10/15	0	0.00	0.3	31.00	31.15	-0.3	4,400	-0.01%
2021/10/14	1	31.30	2	31.45	31.15	-1	4,403	-0.02%
2021/10/13	0	0.00	12	31.37	30.95	-12	4,385	-0.27%
2021/10/12	10.2	31.79	19	31.42	31.15	-8.8	4,417	-0.20%
2021/10/08	15	31.94	0	0.00	31.70	15	4,495	0.33%
2021/10/07	62	31.81	26	31.78	31.55	36	4,477	0.80%
2021/10/06	9	30.90	8	30.54	30.55	1	4,408	0.02%
2021/10/05	8	30.33	7	30.38	30.80	1	4,410	0.02%
2021/10/04	57	31.87	9	31.67	31.00	48	4,406	1.09%
2021/10/01	4	31.64	4	31.36	30.70	0	4,313	0.00%
2021/09/30	3	32.47	15	31.80	32.70	-12	4,287	-0.28%
2021/09/29	146	32.28	144	31.73	30.55	2	4,279	0.05%	大買/大賣/
2021/09/28	24	31.54	4	31.56	31.65	20	4,227	0.47%
2021/09/22	0	0.00	5	29.20	29.20	-5	5,751	-0.09%
2021/09/17	1.2	29.99	0	0.00	30.00	1.2	6,467	0.02%
2021/09/16	11	30.49	13.1	30.49	30.40	-2.1	7,413	-0.03%
2021/09/15	7.1	30.25	8	30.06	30.75	-0.9	7,897	-0.01%
2021/09/14	11	29.29	0	0.00	29.20	11	8,365	0.13%
2021/09/13	1	29.00	0	0.00	29.00	1	8,416	0.01%
2021/09/10	1	28.70	0	0.00	28.85	1	8,541	0.01%
2021/09/09	0	0.00	3	28.60	28.60	-3	8,879	-0.03%
2021/09/07	1	28.85	1	28.45	28.85	0	8,872	0.00%
2021/09/06	1	28.35	1	28.60	28.35	0	8,849	0.00%
2021/09/03	1	29.25	0	0.00	29.10	1	8,852	0.01%
2021/09/02	1	29.95	2	29.80	29.50	-1	8,836	-0.01%
2021/09/01	2	30.33	0	0.00	30.10	2	8,778	0.02%
2021/08/31	2	31.33	8	31.26	31.35	-6	8,734	-0.07%
2021/08/30	7	32.35	8	32.74	32.30	-1	8,701	-0.01%
2021/08/27	9	32.53	0	0.00	32.25	9	8,666	0.10%
2021/08/26	1	37.40	1	37.60	37.35	0	8,590	0.00%
2021/08/25	2	37.40	14	37.38	37.75	-12	8,520	-0.14%
2021/08/24	24	38.04	25	38.02	37.30	-1	8,443	-0.01%
2021/08/23	38	38.81	34	38.91	39.00	4	8,198	0.05%
2021/08/20	16.1	36.21	14	35.79	36.35	2.1	7,810	0.03%
2021/08/19	18	35.48	23	35.33	34.65	-5	7,596	-0.07%
2021/08/18	2	34.08	3	34.22	35.10	-1	7,453	-0.01%
2021/08/17	0	0.00	5	34.20	34.20	-5	7,397	-0.07%
2021/08/13	2	34.85	2	34.68	34.75	0	7,382	0.00%
2021/08/11	6	34.94	0	0.00	34.25	6	7,354	0.08%
2021/08/10	0	0.00	1	34.80	34.70	-1	7,340	-0.01%
2021/08/09	1	34.40	12	34.30	34.30	-11	7,365	-0.15%
2021/08/06	13	35.05	0	0.00	34.70	13	7,381	0.18%
2021/08/05	21	34.49	23	34.13	34.15	-2	7,381	-0.03%
2021/08/04	1	34.70	0	0.00	34.50	1	7,452	0.01%
2021/08/02	0	0.00	0	33.95	34.65	0	7,556	0.00%
2021/07/30	5	34.13	0	0.00	33.85	5	7,582	0.07%
2021/07/28	1	33.70	5	33.70	33.80	-4	7,594	-0.05%
2021/07/27	1	33.85	0	0.00	33.70	1	7,681	0.01%
2021/07/23	1	34.50	1	34.75	34.75	0	7,925	0.00%
2021/07/22	0	0.00	8	34.01	33.90	-8	7,955	-0.10%
2021/07/21	1	33.90	2	34.75	33.85	-1	8,120	-0.01%
2021/07/20	2	34.45	7	34.63	34.40	-5	8,126	-0.06%
2021/07/19	6	35.32	0	0.00	35.30	6	8,170	0.07%
2021/07/16	1	35.15	5	35.35	35.20	-4	8,460	-0.05%
2021/07/15	34	36.69	27	36.47	36.25	7	8,657	0.08%
2021/07/14	2	35.10	10	34.40	34.95	-8	8,624	-0.09%
2021/07/13	1	35.90	28	35.11	35.00	-27	8,800	-0.31%
2021/07/12	0	0.00	3	36.68	36.75	-3	8,741	-0.03%
2021/07/09	5	36.63	1	36.90	36.45	4	8,704	0.05%
2021/07/08	5	37.77	8	37.66	37.60	-3	8,663	-0.03%
2021/07/07	2	37.45	2	38.00	37.05	0	8,607	0.00%
2021/07/06	6	38.32	17	38.51	37.65	-11	8,534	-0.13%
2021/07/05	16	36.63	25	36.79	38.35	-9	8,423	-0.11%
2021/07/02	13	37.87	6	37.68	37.60	7	8,251	0.08%
2021/07/01	15	40.05	9	40.59	39.00	6	8,075	0.07%
2021/06/30	104	40.58	74	40.12	40.30	30	7,755	0.39%	大買/
2021/06/29	52.1	41.24	29.1	40.85	40.40	23	7,129	0.32%
2021/06/28	55.1	42.63	41	43.31	42.30	14.1	6,604	0.21%
2021/06/25	90.4	38.70	102	39.60	40.00	-11.7	5,887	-0.20%	大賣/
2021/06/24	30	35.37	31	35.60	36.40	-1	4,925	-0.02%
2021/06/23	26	35.90	17	34.03	33.10	9	4,373	0.21%
2021/06/22	28	36.50	182	36.50	36.50	-154	3,790	-4.06%	大賣/鉅額交易
2021/06/21	5	32.54	3	33.20	33.20	2	3,686	0.05%
2021/06/18	49	29.52	45	29.81	30.20	4	3,546	0.11%
2021/06/15	0	0.00	1	28.00	28.05	-1	3,218	-0.03%
2021/06/11	0	0.00	1	28.75	27.90	-1	3,220	-0.03%
2021/06/10	0	0.00	1	27.65	27.75	-1	3,185	-0.03%
2021/06/03	1	28.35	0	0.00	28.35	1	3,112	0.03%
2021/05/31	2	28.10	0	0.00	27.50	2	3,062	0.07%
2021/05/28	2	26.85	12	27.12	27.10	-10	3,035	-0.33%
2021/05/27	6	26.65	1	26.75	26.70	5	3,024	0.17%
2021/05/25	0	0.00	1	26.85	26.50	-1	3,013	-0.03%
2021/05/13	0	0.00	1	26.10	25.80	-1	2,896	-0.03%
2021/05/12	0	0.00	5	28.00	26.60	-5	2,857	-0.18%
2021/05/11	0	0.00	16	29.39	28.90	-16	2,769	-0.58%
2021/05/10	50	29.80	6.1	29.73	29.75	43.9	2,700	1.63%
2021/05/07	0	29.30	2	29.20	29.40	-2	2,644	-0.08%
2021/05/06	2	28.55	0	0.00	28.60	2	2,602	0.08%
2021/05/05	0	0.00	5	28.50	28.35	-5	2,564	-0.19%
2021/05/04	13	28.75	15	28.43	28.40	-2	2,543	-0.08%
2021/05/03	157	30.33	22	30.08	30.10	135	2,435	5.54%	大買/鉅額交易
2021/04/29	5	28.48	1	28.70	28.70	4	2,190	0.18%
2021/04/27	13	29.73	17	29.56	30.00	-4	2,084	-0.19%
2021/04/26	6	29.28	8	29.07	29.40	-2	1,878	-0.11%
2021/04/23	5	28.75	0	0.00	28.65	5	1,820	0.27%
2021/04/22	18	31.51	4	31.60	30.00	14	1,751	0.80%
2021/04/21	6.3	30.12	4	30.48	30.70	2.3	1,429	0.16%
2021/04/20	8	27.69	1	27.70	28.30	7	1,168	0.60%
2021/04/19	63	27.65	51	27.88	28.75	12	1,064	1.13%
2021/04/16	0	0.00	2	26.25	26.15	-2	828	-0.24%
2021/04/12	2	25.30	0	0.00	25.25	2	734	0.27%
2021/04/09	0	0.00	5	25.01	25.10	-5	722	-0.69%
2021/04/08	1	25.00	2	25.05	25.05	-1	718	-0.14%
2021/04/07	5	25.10	0	0.00	25.15	5	701	0.71%
2021/04/01	3	24.52	0	0.00	24.65	3	716	0.42%
2021/03/31	2	24.55	0	0.00	24.60	2	711	0.28%
2021/03/30	0	0.00	2	23.90	23.95	-2	681	-0.29%
2021/03/24	0	23.80	0	0.00	23.75	0	906	0.00%
2021/03/23	1	23.80	0	0.00	23.65	1	899	0.11%
2021/03/19	0	23.45	0	0.00	23.55	0	872	0.00%
2021/03/17	0	23.05	0	0.00	23.20	0	847	0.00%
2021/03/16	2	22.95	0	0.00	22.95	2	840	0.24%
2021/03/15	0	22.85	0	0.00	22.90	0	854	0.00%
2021/03/10	0	22.80	0.1	22.80	22.80	-0.1	936	-0.01%
2021/03/04	0	22.60	0	0.00	22.60	0	936	0.00%
2021/02/25	0	22.80	0	0.00	22.95	0	938	0.00%
2021/02/24	4	23.00	0	0.00	22.95	4	940	0.43%
2021/01/05	20	23.70	0	0.00	23.65	20	766	2.61%
2021/01/04	0	0.00	0.1	24.00	23.80	-0.1	756	-0.01%
2020/12/31	0	0.00	1	24.25	24.15	-1	743	-0.13%
2020/12/29	0	0.00	1	24.30	24.35	-1	723	-0.14%
2020/12/28	0	0.00	17	24.74	24.55	-17	702	-2.42%
2020/12/25	12	24.26	0	0.00	23.95	12	653	1.84%
2020/12/22	0	0.00	5	23.90	23.80	-5	601	-0.83%
2020/12/21	7	24.41	2	24.50	24.30	5	555	0.90%
2020/11/25	0	0.00	1	22.60	22.50	-1	292	-0.34%
2020/11/24	0.3	22.50	0	0.00	22.50	0.3	297	0.09%
2020/11/17	0	0.00	1	22.70	22.75	-1	313	-0.32%
2020/11/12	0.2	22.50	0	0.00	22.60	0.2	423	0.05%
2020/11/11	0	0.00	0	22.90	22.80	0	430	0.00%
2020/09/01	0	0.00	5	23.75	23.65	-5	1,006	-0.50%
2020/08/31	0.2	23.55	5	23.60	23.60	-4.8	990	-0.48%
2020/08/20	0	0.00	0.2	22.65	22.65	-0.2	959	-0.03%
2020/08/19	5	23.20	5	23.40	23.00	0	931	0.00%
2020/07/10	0	0.00	3	23.90	23.80	-3	955	-0.31%
2020/07/08	0	0.00	9	27.10	27.30	-9	918	-0.98%
2020/07/07	12	26.56	0	0.00	26.35	12	860	1.39%
2020/07/06	0	0.00	1	26.55	26.60	-1	854	-0.12%
2020/06/30	0	0.00	9	26.75	26.85	-9	790	-1.14%
2020/06/29	0	0.00	2	26.70	26.50	-2	776	-0.26%
2020/06/24	17	26.46	0	0.00	26.35	17	764	2.22%
2020/06/19	1	25.40	0	0.00	25.35	1	664	0.15%
2020/03/04	0	24.40	0	0.00	24.45	0	206	0.00%
2020/02/18	1	24.50	0	0.00	24.55	1	181	0.55%
2020/01/13	1	25.30	0	0.00	25.30	1	149	0.67%
2020/01/03	4	25.48	0	0.00	25.65	4	148	2.70%
2019/12/05	0	0.00	0.1	24.35	24.50	-0.1	126	-0.08%
2019/08/30	0	0.00	1	25.65	25.70	-1	263	-0.38%
2019/07/11	0	0.00	1	27.65	27.50	-1	217	-0.46%
2019/03/19	0	0.00	1	25.75	25.70	-1	183	-0.54%
2019/02/19	0	0.00	6	25.75	25.75	-6	208	-2.88%
2018/11/12	6	24.00	0	0.00	24.70	6	379	1.58%
2018/10/09	0	0.00	1	24.40	24.40	-1	221	-0.45%
2018/08/10	0	0.00	15	27.70	27.70	-15	211	-7.10%
2018/08/06	0	0.00	3	27.65	27.70	-3	223	-1.34%
2018/07/31	0	0.00	0.1	27.80	27.80	-0.1	228	-0.02%
2018/07/12	18	27.95	0	0.00	28.25	18	250	7.18%
2018/03/30	0	0.00	1	30.00	30.00	-1	851	-0.12%
2018/03/29	0	29.90	0	0.00	29.90	0	853	0.00%
2018/03/07	0	0.00	1	30.20	30.00	-1	879	-0.11%
2018/02/23	0	0.00	1	30.30	30.45	-1	895	-0.11%
2018/02/22	1	30.20	0	0.00	30.20	1	900	0.11%
2018/02/06	1	29.15	0	0.00	29.05	1	902	0.11%
2018/02/05	1	30.75	0	0.00	30.70	1	879	0.11%
2018/02/02	2	31.35	0	0.00	31.35	2	876	0.23%
2018/02/01	1	31.70	0	0.00	31.55	1	877	0.11%
2018/01/29	2	30.85	0	0.00	31.00	2	850	0.24%
2018/01/10	0	0.00	2	31.85	31.50	-2	769	-0.26%