東鹼 (1708)-凱基-站前券商分點個股進出

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
33.90
漲跌
▲0.30
漲幅
+0.89%
成交量
774張
產業
上市化學類股▲0.18%
341人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/06/14	0	0.00	1	33.85	33.90	-1	1,434	-0.07%
2024/06/13	1	33.35	2	33.63	33.60	-1	1,428	-0.07%
2024/06/12	3	33.70	21	33.73	33.30	-18	1,425	-1.26%
2024/06/11	26	33.89	6	33.93	33.75	20	1,417	1.41%
2024/06/07	5	32.30	10	32.93	33.35	-5	1,389	-0.36%
2024/06/06	5.1	32.52	1	32.50	32.40	4.1	1,377	0.29%
2024/06/05	4	33.09	3	33.00	32.95	1	1,368	0.07%
2024/06/04	1.9	32.50	0	0.00	32.50	1.9	1,370	0.14%
2024/06/03	2	33.03	0	0.00	33.15	2	1,373	0.15%
2024/05/31	5	32.89	1	33.00	32.75	4	1,371	0.29%
2024/05/30	7	34.69	3	34.50	34.50	4	1,316	0.30%
2024/05/29	1	34.80	2	34.93	34.90	-1	1,283	-0.08%
2024/05/27	34	34.60	16	34.74	34.90	18	1,210	1.49%
2024/05/24	21	34.26	22	34.45	34.50	-1	1,203	-0.08%
2024/05/23	0.1	34.70	26	34.73	34.45	-26	1,200	-2.16%
2024/05/22	10	35.24	4	35.16	35.05	6	1,182	0.51%
2024/05/21	15	35.08	10	35.10	35.20	5	1,157	0.43%
2024/05/20	1	34.80	2	34.78	34.75	-1	1,127	-0.09%
2024/05/17	0	0.00	1.1	35.09	34.45	-1.1	1,112	-0.10%
2024/05/16	1	34.70	3	35.15	35.15	-2	1,090	-0.18%
2024/05/14	4	34.85	2	34.78	34.75	2	1,039	0.19%
2024/05/13	27	35.19	6	35.47	35.00	21	1,015	2.07%
2024/05/10	11.1	34.74	24	34.85	34.85	-12.9	925	-1.40%
2024/05/09	15	34.19	15	34.14	34.10	0	847	0.00%
2024/05/08	31.1	34.61	18	34.33	34.35	13.1	795	1.65%
2024/05/07	3.1	33.38	6	33.34	33.20	-3	658	-0.45%
2024/05/06	2	31.40	0	0.00	31.35	2	571	0.35%
2024/05/03	4	31.71	0	0.00	31.55	4	576	0.69%
2024/05/02	1	31.70	1	31.85	31.85	0	569	0.00%
2024/04/30	0	0.00	2	31.88	31.70	-2	564	-0.35%
2024/04/29	1	31.60	3	31.47	31.60	-2	555	-0.36%
2024/04/26	0.1	31.10	0	0.00	31.10	0.1	541	0.02%
2024/04/24	1	30.95	6	30.98	30.95	-5	536	-0.93%
2024/04/22	1	30.70	0	0.00	30.80	1	537	0.19%
2024/04/19	3	30.55	2	30.60	30.45	1	532	0.19%
2024/04/16	2	30.13	4	30.13	30.10	-2	524	-0.38%
2024/04/15	4	31.10	4	30.91	30.85	0	520	0.00%
2024/04/12	3.5	30.83	1	30.80	30.80	2.5	517	0.48%
2024/04/11	3	31.08	0	0.00	30.90	3	518	0.58%
2024/04/10	0	0.00	2	31.33	31.35	-2	524	-0.38%
2024/04/09	2	31.20	1	31.30	31.30	1	525	0.19%
2024/04/03	1	30.80	0	0.00	30.90	1	513	0.20%
2024/03/29	3	31.02	2	30.98	30.90	1	522	0.19%
2024/03/28	2	31.00	1.1	31.27	30.95	0.9	532	0.17%
2024/03/27	0	0.00	2	30.95	30.95	-2	534	-0.37%
2024/03/22	2	30.75	0	0.00	30.80	2	557	0.36%
2024/03/20	0	30.60	0	0.00	30.50	0	572	0.00%
2024/03/19	2	30.80	1	30.75	30.75	1	569	0.18%
2024/03/18	1	30.30	0	0.00	30.50	1	571	0.18%
2024/03/14	1	30.25	7	30.50	30.50	-6	575	-1.04%
2024/03/13	5	30.39	0	0.00	30.35	5	577	0.87%
2024/03/12	0	0.00	2	30.73	30.80	-2	585	-0.34%
2024/03/08	12	30.04	0	0.00	30.00	12	651	1.84%
2024/03/07	6	30.49	1	30.40	30.40	5	770	0.65%
2024/03/06	6	31.04	3	31.00	31.00	3	765	0.39%
2024/03/04	5	31.30	4	31.25	31.35	1	756	0.13%
2024/02/29	2	31.68	0	0.00	31.80	2	766	0.26%
2024/02/27	1	31.55	0	0.00	31.50	1	766	0.13%
2024/02/26	1	32.10	0	0.00	32.10	1	759	0.13%
2024/02/23	1	31.85	0	0.00	31.80	1	753	0.13%
2024/02/22	0	32.45	2	32.30	32.40	-2	751	-0.27%
2024/02/21	0	0.00	5	32.45	32.35	-5	752	-0.66%
2024/02/20	0	32.15	0	0.00	32.15	0	753	0.00%
2024/02/19	1	32.20	3	32.37	32.50	-2	759	-0.26%
2024/02/16	0	31.75	0	0.00	31.95	0	770	0.01%
2024/02/15	1	31.55	0	0.00	31.50	1	770	0.13%
2024/02/05	1	31.85	0	0.00	31.50	1	769	0.13%
2024/02/02	3	32.03	0	0.00	31.90	3	766	0.39%
2024/02/01	1	32.25	3	32.15	32.15	-2	765	-0.26%
2024/01/31	1	32.30	0	0.00	32.35	1	768	0.13%
2024/01/29	0	0.00	6	32.73	32.90	-6	765	-0.78%
2024/01/26	0	0.00	2	32.38	32.20	-2	754	-0.27%
2024/01/25	10	31.90	0	0.00	31.95	10	747	1.34%
2024/01/23	1	31.75	1	31.65	31.65	0	758	0.00%
2024/01/19	1	31.30	0	0.00	31.30	1	763	0.13%
2024/01/17	0	0.00	1	31.30	31.30	-1	768	-0.13%
2024/01/16	1	31.75	0	0.00	31.65	1	768	0.13%
2024/01/15	1	32.00	0	0.00	32.20	1	774	0.13%
2024/01/12	1	31.75	1	32.30	31.75	0	781	0.00%
2024/01/10	1	31.60	0	0.00	31.30	1	823	0.12%
2024/01/09	4	31.93	1	31.60	31.60	3	822	0.36%
2024/01/04	0	0.00	3	32.80	32.75	-3	824	-0.36%
2024/01/03	2	32.30	0	0.00	32.30	2	840	0.24%
2024/01/02	0	0.00	1	32.85	32.75	-1	842	-0.12%
2023/12/28	2	32.35	0	0.00	32.55	2	860	0.23%
2023/12/26	0	0.00	1	32.85	32.55	-1	868	-0.12%
2023/12/25	6	32.73	0	0.00	32.30	6	868	0.69%
2023/12/22	2	33.48	2	33.25	33.25	0	857	0.00%
2023/12/21	1	33.95	2	33.88	33.80	-1	852	-0.12%
2023/12/20	0	0.00	2	33.85	33.90	-2	843	-0.24%
2023/12/19	1	33.10	1	33.35	33.20	0	834	0.00%
2023/12/18	0	0.00	2	33.50	33.55	-2	829	-0.24%
2023/12/15	0	0.00	3	33.33	33.35	-3	820	-0.37%
2023/12/14	1	32.75	2.1	32.81	32.80	-1.1	814	-0.13%
2023/12/11	5.1	32.83	2	32.50	32.50	3.1	827	0.37%
2023/12/08	1	33.15	0	0.00	33.05	1	827	0.12%
2023/12/07	0	0.00	2.3	33.09	33.05	-2.3	825	-0.27%
2023/12/06	1	33.75	0	0.00	33.60	1	817	0.12%
2023/12/05	2	33.70	4	33.93	33.60	-2	808	-0.25%
2023/12/04	2.3	34.78	5	33.95	34.75	-2.8	758	-0.36%
2023/12/01	0	0.00	1	32.50	32.35	-1	626	-0.16%
2023/11/30	0	0.00	1	32.15	32.25	-1	616	-0.16%
2023/11/29	0	0.00	1	32.25	32.25	-1	617	-0.16%
2023/11/28	2	31.98	3	32.23	32.25	-1	620	-0.16%
2023/11/24	1	32.00	3	31.90	31.75	-2	666	-0.30%
2023/11/22	0	0.00	1	31.65	31.50	-1	671	-0.15%
2023/11/21	0	0.00	9	31.66	31.70	-9	675	-1.33%
2023/11/20	0	31.35	0	0.00	31.40	0	674	0.00%
2023/11/15	0	0.00	1	31.00	31.05	-1	675	-0.15%
2023/11/13	0	0.00	0	30.20	30.05	0	706	0.00%
2023/11/10	0	0.00	1	30.10	30.10	-1	710	-0.14%
2023/11/08	3	30.30	0	0.00	30.30	3	732	0.41%
2023/11/07	1	30.55	1	30.60	30.60	0	741	0.00%
2023/11/06	0	0.00	0.2	30.90	31.10	-0.2	755	-0.03%
2023/11/03	0	0.00	0.1	30.65	30.60	-0.1	760	-0.01%
2023/11/02	0	0.00	2	30.28	30.30	-2	788	-0.25%
2023/11/01	0	0.00	0.1	30.55	29.95	-0.1	794	-0.01%
2023/10/31	0	0.00	16.9	30.82	30.35	-16.9	796	-2.12%
2023/10/27	0	0.00	0	30.60	30.70	0	853	0.00%
2023/10/26	1	30.60	0	0.00	30.45	1	866	0.12%
2023/10/24	1	30.85	4	30.90	30.80	-3	894	-0.34%
2023/10/23	3	31.40	0	0.00	31.15	3	909	0.33%
2023/10/20	1	30.80	1	30.60	30.75	0	958	0.00%
2023/10/19	1	31.75	0	0.00	31.60	1	1,001	0.10%
2023/10/18	1	31.75	1	32.30	32.05	0	1,221	0.00%
2023/10/17	0	0.00	0.1	31.90	31.75	-0.1	1,216	-0.01%
2023/10/16	0	0.00	1	32.30	32.25	-1	1,265	-0.08%
2023/10/13	0	0.00	2	32.20	32.05	-2	1,311	-0.15%
2023/10/12	1	31.75	0	0.00	32.15	1	1,321	0.08%
2023/10/11	0	0.00	3	32.33	32.40	-3	1,328	-0.23%
2023/10/05	0	0.00	1	30.80	31.15	-1	1,333	-0.08%
2023/10/04	7	30.18	0	0.00	30.25	7	1,337	0.52%
2023/10/03	3	30.60	0	0.00	30.50	3	1,356	0.22%
2023/10/02	1	30.95	0	0.00	30.90	1	1,363	0.07%
2023/09/26	1	31.75	0	0.00	31.60	1	1,470	0.07%
2023/09/22	1	32.20	1	32.30	32.25	0	1,492	0.00%
2023/09/21	3	31.68	3	31.63	31.60	0	1,492	0.00%
2023/09/19	0	0.00	2	32.10	32.00	-2	1,501	-0.13%
2023/09/15	2	32.50	0	0.00	32.80	2	1,509	0.13%
2023/09/14	0	0.00	2	32.28	32.25	-2	1,498	-0.13%
2023/09/13	1	31.60	0	0.00	31.90	1	1,502	0.07%
2023/09/12	2	31.20	0	31.25	31.20	2	1,502	0.13%
2023/09/11	1	31.70	0	0.00	31.20	1	1,510	0.07%
2023/09/08	1	31.60	0	0.00	31.60	1	1,514	0.07%
2023/09/07	0	0.00	0.4	32.00	31.85	-0.4	1,522	-0.03%
2023/09/05	1	32.70	1	32.70	32.70	0	1,536	0.00%
2023/09/01	10	32.65	0	0.00	32.65	10	1,572	0.64%
2023/08/30	0	0.00	5	32.59	32.50	-5	1,531	-0.33%
2023/08/29	0	0.00	4	31.61	31.80	-4	1,533	-0.26%
2023/08/28	1	31.80	0	0.00	31.65	1	1,548	0.06%
2023/08/25	1	31.95	0	0.00	32.00	1	1,555	0.06%
2023/08/24	1	32.30	0	0.00	32.20	1	1,556	0.06%
2023/08/23	1	32.10	0	0.00	32.40	1	1,560	0.06%
2023/08/22	1	32.20	0	0.00	32.15	1	1,572	0.06%
2023/08/18	4	33.30	7	33.24	32.90	-3	1,574	-0.19%
2023/08/15	2	31.80	0	0.00	31.85	2	1,550	0.13%
2023/08/14	4	32.05	2	31.90	31.75	2	1,559	0.13%
2023/08/11	1.5	33.07	2	33.15	33.00	-0.5	1,556	-0.03%
2023/08/09	1	33.70	0	0.00	33.70	1	1,595	0.06%
2023/08/08	1	34.30	12	34.46	34.10	-11	1,597	-0.69%
2023/08/04	0	0.00	1	35.05	35.25	-1	1,619	-0.06%
2023/08/02	5	35.56	5	34.94	35.15	0	1,753	0.00%
2023/08/01	1	34.35	0	0.00	34.35	1	1,749	0.06%
2023/07/31	1	34.25	5	34.30	34.10	-4	1,764	-0.23%
2023/07/28	2	34.70	5	34.62	34.60	-3	1,749	-0.17%
2023/07/27	7	35.37	2	35.20	35.15	5	1,733	0.29%
2023/07/26	4	35.20	0	0.00	35.10	4	1,725	0.23%
2023/07/25	4	35.41	9	35.51	35.50	-5	1,720	-0.29%
2023/07/24	20.5	36.70	4	36.74	36.65	16.5	1,694	0.97%
2023/07/21	52	38.40	69.5	38.19	37.70	-17.5	1,668	-1.05%
2023/07/20	5	35.94	10	35.80	36.00	-5	1,480	-0.34%
2023/07/19	13	35.39	24	35.48	35.40	-11	1,468	-0.75%
2023/07/18	43	35.07	25	35.45	34.95	18	1,458	1.24%
2023/07/17	5	33.37	0	0.00	33.45	5	1,490	0.34%
2023/07/14	1	33.20	1	33.45	33.40	0	1,499	0.00%
2023/07/13	5	33.42	6	33.28	33.20	-1	1,517	-0.07%
2023/07/12	2	34.18	34	34.01	33.95	-32	1,536	-2.08%
2023/07/11	3	34.55	0	0.00	34.60	3	1,538	0.19%
2023/07/10	27	34.80	0	0.00	34.50	27	1,550	1.74%
2023/07/07	2	35.55	1	35.60	35.60	1	1,541	0.07%
2023/07/06	4	36.31	5	36.70	36.30	-1	1,543	-0.06%
2023/07/05	7	39.65	3	39.60	39.60	4	1,535	0.26%
2023/07/04	1	39.35	0	0.00	39.35	1	1,482	0.07%
2023/07/03	4	39.20	0	0.00	39.35	4	1,495	0.27%
2023/06/28	2	38.68	1.1	38.68	38.65	0.9	1,629	0.06%
2023/06/27	2	39.39	7	38.99	38.90	-5	1,753	-0.28%
2023/06/26	1	39.05	2	38.95	39.10	-1	1,767	-0.06%
2023/06/21	0.2	38.90	0.6	38.87	39.05	-0.4	1,794	-0.02%
2023/06/20	3	38.82	2	38.88	38.90	1	1,799	0.06%
2023/06/19	0	0.00	1	38.95	38.95	-1	1,812	-0.06%
2023/06/16	1	38.60	0	0.00	38.70	1	1,825	0.05%
2023/06/15	4	38.53	2	38.45	38.45	2	1,838	0.11%
2023/06/14	11	38.69	2	38.75	38.75	9	1,840	0.49%
2023/06/13	1	38.00	0	0.00	38.40	1	1,875	0.05%
2023/06/09	0	0.00	1	38.65	38.60	-1	1,897	-0.05%
2023/06/08	9	38.70	0	0.00	38.50	9	1,923	0.47%
2023/06/02	1	37.60	2	37.48	37.45	-1	2,113	-0.05%
2023/06/01	0	0.00	3	37.37	37.40	-3	2,325	-0.13%
2023/05/31	1	36.95	3	36.95	36.95	-2	2,605	-0.08%
2023/05/30	10	36.50	1	36.50	36.50	9	2,668	0.34%
2023/05/26	7	36.56	1	36.30	36.30	6	2,829	0.21%
2023/05/19	1	36.40	1	36.60	36.50	0	2,936	0.00%
2023/05/15	6	35.71	1	36.05	35.60	5	2,940	0.17%
2023/05/12	1	36.70	0	0.00	36.40	1	2,919	0.03%
2023/05/11	1	36.70	0	0.00	36.60	1	2,926	0.03%
2023/05/10	2	36.55	5	36.34	36.70	-3	2,923	-0.10%
2023/05/09	7	37.71	11	37.36	37.00	-4	2,901	-0.14%
2023/05/08	3	40.47	0	0.00	40.30	3	2,786	0.11%
2023/05/04	5	41.40	3	41.40	41.40	2	2,769	0.07%
2023/05/03	1	41.40	1	41.35	41.35	0	2,815	0.00%
2023/05/02	1	41.30	0	0.00	41.60	1	2,880	0.03%
2023/04/28	2	41.33	5	41.43	41.35	-3	2,906	-0.10%
2023/04/27	6	41.55	1	41.55	41.25	5	2,913	0.17%
2023/04/26	5	40.57	2	40.50	40.70	3	2,892	0.10%
2023/04/25	1	41.20	0	0.00	40.60	1	2,888	0.04%
2023/04/20	2	42.28	2	42.00	42.00	0	2,914	0.00%
2023/04/18	3	42.87	1	42.75	42.65	2	2,851	0.07%
2023/04/17	0	0.00	1.1	42.81	43.20	-1.1	2,830	-0.04%
2023/04/14	1	42.90	0	0.00	42.80	1	2,803	0.04%
2023/04/13	1	42.65	3	42.67	42.65	-2	2,798	-0.07%
2023/04/12	1	42.85	0	0.00	42.95	1	2,795	0.04%
2023/04/11	1	42.80	3	42.92	42.75	-2	2,792	-0.07%
2023/04/10	1	42.80	1	42.85	42.90	0	2,799	0.00%
2023/04/07	1	42.15	0	0.00	42.20	1	2,809	0.04%
2023/04/06	1	42.05	0	0.00	42.05	1	2,803	0.04%
2023/03/31	2	42.60	2	42.55	42.55	0	2,787	0.00%
2023/03/30	2	42.40	2	42.70	42.60	0	2,792	0.00%
2023/03/29	7	43.25	5	43.16	42.65	2	2,784	0.07%
2023/03/28	3	43.17	30	43.19	42.95	-27	2,706	-1.00%
2023/03/24	2	42.00	2	42.00	41.95	0	2,629	0.00%
2023/03/23	2	42.18	0	0.00	42.25	2	2,615	0.08%
2023/03/22	3	42.60	2	42.35	42.45	1	2,624	0.04%
2023/03/21	6	42.10	1	41.90	42.20	5	2,628	0.19%
2023/03/16	6	42.28	8	42.29	41.80	-2	2,626	-0.08%
2023/03/15	1	43.00	1.1	43.15	43.10	0	2,611	0.00%
2023/03/14	9	42.46	1	42.85	42.70	8	2,643	0.30%
2023/03/13	2.1	42.11	2	42.33	42.30	0.1	2,680	0.00%
2023/03/10	5	43.20	2	42.85	42.85	3	2,732	0.11%
2023/03/09	6	44.14	3	43.95	43.95	3	2,797	0.11%
2023/03/08	6	43.83	10	44.07	43.80	-4	2,894	-0.14%
2023/03/07	16	44.54	1	44.45	44.55	15	2,837	0.53%
2023/03/06	27	45.33	11	45.32	45.05	16	2,779	0.58%
2023/03/03	79	43.37	85	43.54	44.80	-6	2,628	-0.23%
2023/03/02	2	42.73	5	42.90	42.65	-3	2,531	-0.12%
2023/03/01	33	42.56	55	42.82	42.40	-22	2,516	-0.87%
2023/02/24	7	42.61	0	0.00	42.50	7	2,448	0.29%
2023/02/23	2	42.65	4	42.63	42.55	-2	2,399	-0.08%
2023/02/22	2	41.80	1	41.80	41.85	1	2,397	0.04%
2023/02/21	15	42.13	0	0.00	42.15	15	2,414	0.62%
2023/02/20	0	42.05	8	42.43	42.40	-8	2,428	-0.33%
2023/02/17	0	0.00	2	41.10	41.25	-2	2,423	-0.08%
2023/02/16	1	41.05	0	0.00	41.05	1	2,474	0.04%
2023/02/15	16	41.00	1	40.90	41.00	15	2,538	0.59%
2023/02/14	0	0.00	1	41.05	40.90	-1	2,560	-0.04%
2023/02/13	3	40.75	3	40.80	40.80	0	2,602	0.00%
2023/02/10	2	41.15	2	41.15	41.10	0	2,647	0.00%
2023/02/09	1	41.70	1	41.80	41.70	0	2,678	0.00%
2023/02/08	1	41.90	0	0.00	41.80	1	2,722	0.04%
2023/02/07	0	0.00	2	41.95	42.10	-2	2,732	-0.07%
2023/02/06	2	41.80	1	42.25	41.85	1	2,770	0.04%
2023/02/03	2	42.38	1	42.35	42.35	1	2,814	0.04%
2023/02/02	2	42.33	1	42.60	42.45	1	2,825	0.04%
2023/02/01	24	42.60	0	0.00	42.45	24	2,941	0.82%
2023/01/31	2	42.30	1	42.25	42.45	1	2,960	0.03%
2023/01/30	1	41.35	0	0.00	41.45	1	2,949	0.03%
2023/01/17	0	40.65	0	0.00	40.80	0	2,976	0.00%
2023/01/13	1	40.55	0	0.00	40.55	1	3,199	0.03%
2023/01/10	6	40.26	1	39.95	39.95	5	3,499	0.14%
2023/01/09	3	41.23	0	0.00	41.15	3	3,484	0.09%
2023/01/06	1	40.50	0	0.00	40.85	1	3,516	0.03%
2023/01/03	0	0.00	0.3	40.25	40.60	-0.3	3,682	-0.01%
2022/12/30	3	40.25	5	40.30	40.10	-2	3,711	-0.05%
2022/12/29	4	40.10	2	39.80	40.25	2	3,731	0.05%
2022/12/28	1	40.85	0	0.00	40.50	1	3,776	0.03%
2022/12/27	0	0.00	2	41.45	41.35	-2	3,807	-0.05%
2022/12/26	0	0.00	5	40.95	40.85	-5	3,827	-0.13%
2022/12/23	0	0.00	20	40.85	40.75	-20	3,901	-0.51%
2022/12/22	27	41.40	10	41.58	41.30	17	3,981	0.43%
2022/12/21	1	40.95	0	0.00	40.60	1	4,095	0.02%
2022/12/20	4	40.43	0	0.00	40.40	4	4,140	0.10%
2022/12/16	1	42.35	3	42.40	42.40	-2	4,237	-0.05%
2022/12/15	1	43.00	0	0.00	43.15	1	4,251	0.02%
2022/12/14	1	42.65	0	0.00	42.80	1	4,352	0.02%
2022/12/13	1	42.85	1	43.30	42.75	0	4,429	0.00%
2022/12/12	2	42.95	1	43.10	43.00	1	4,861	0.02%
2022/12/09	6	43.92	0	0.00	43.60	6	5,302	0.11%
2022/12/08	1	43.10	1	44.00	44.00	0	5,810	0.00%
2022/12/07	1	43.30	4	43.34	43.25	-3	5,876	-0.05%
2022/12/06	10	43.76	1	43.85	43.45	9	6,022	0.15%
2022/12/05	5	44.69	1	44.65	44.70	4	6,138	0.07%
2022/12/02	1	44.55	14	45.05	45.15	-13	6,300	-0.21%
2022/12/01	3	44.40	5	44.43	44.25	-2	6,567	-0.03%
2022/11/30	7	43.39	5	43.58	43.40	2	6,546	0.03%
2022/11/29	5	42.30	0	0.00	42.30	5	6,476	0.08%
2022/11/25	3	42.27	0	0.00	42.00	3	6,859	0.04%
2022/11/24	76	42.27	175.1	42.33	42.25	-99.1	6,887	-1.44%	大賣/
2022/11/23	125	44.24	30	44.15	44.15	95	6,781	1.40%	大買/
2022/11/22	1	43.25	6	43.08	43.20	-5	6,888	-0.07%
2022/11/21	13	43.57	9	43.73	43.45	4	7,055	0.06%
2022/11/18	14	43.41	5	43.25	43.10	9	7,312	0.12%
2022/11/17	14	44.17	0	0.00	43.90	14	8,058	0.17%
2022/11/16	2	43.90	0	0.00	43.85	2	8,663	0.02%
2022/11/15	7	43.68	1	43.80	43.90	6	8,699	0.07%
2022/11/14	0	0.00	23	43.69	44.40	-23	8,794	-0.26%
2022/11/11	20	43.55	1	43.70	43.35	19	8,829	0.22%
2022/11/10	1	42.60	2	42.93	42.60	-1	9,145	-0.01%
2022/11/09	2	43.05	3	43.20	43.20	-1	9,292	-0.01%
2022/11/08	2	43.00	1	43.30	42.45	1	9,405	0.01%
2022/11/07	1	42.35	0	0.00	42.10	1	9,633	0.01%
2022/11/04	8	41.90	12	41.28	41.95	-4	9,658	-0.04%
2022/11/03	0	0.00	5	40.95	41.50	-5	9,709	-0.05%
2022/11/02	9	41.29	0	0.00	41.25	9	9,744	0.09%
2022/11/01	0	0.00	8	41.02	41.15	-8	9,751	-0.08%
2022/10/31	69	40.33	69	40.30	40.20	0	9,752	0.00%
2022/10/28	56	39.60	54	40.57	39.45	2	9,786	0.02%
2022/10/27	20	39.88	28	40.09	40.65	-8	9,724	-0.08%
2022/10/26	3	39.60	2	39.40	39.35	1	9,747	0.01%
2022/10/25	1	40.20	2	40.23	40.10	-1	9,792	-0.01%
2022/10/24	4	40.30	1	40.25	40.20	3	9,827	0.03%
2022/10/21	17	39.39	21	39.80	39.60	-4	10,008	-0.04%
2022/10/20	67	39.11	84	39.96	38.85	-17	9,960	-0.17%
2022/10/19	24	39.45	7	39.93	39.50	17	9,829	0.17%
2022/10/18	1	39.30	0	0.00	39.25	1	9,847	0.01%
2022/10/17	0	38.70	2	38.38	39.15	-2	9,959	-0.02%
2022/10/14	3	39.45	3	39.30	39.25	0	10,033	0.00%
2022/10/13	5	38.41	1	38.90	37.65	4	10,121	0.04%
2022/10/12	4	41.01	2	40.60	40.20	2	10,390	0.02%
2022/10/11	2	41.50	4	41.30	41.15	-2	10,398	-0.02%
2022/10/07	0	0.00	2	43.40	42.90	-2	10,431	-0.02%
2022/10/06	4	42.93	1	43.00	43.00	3	10,580	0.03%
2022/10/05	3	43.80	3	43.40	43.15	0	10,829	0.00%
2022/10/04	3	43.17	2	42.85	43.25	1	11,540	0.01%
2022/10/03	3	42.03	3	41.88	41.90	0	11,548	0.00%
2022/09/30	2	39.70	5	40.82	41.60	-3	11,547	-0.03%
2022/09/28	5	42.15	5	43.80	41.20	0	11,508	0.00%
2022/09/26	12	46.02	18	45.65	45.00	-6	11,520	-0.05%
2022/09/23	1	49.20	2	48.95	47.90	-1	11,524	-0.01%
2022/09/22	12	48.65	8	48.56	48.85	4	11,540	0.03%
2022/09/21	7	49.03	4	48.88	48.50	3	11,545	0.03%
2022/09/20	4	48.18	2	48.55	48.40	2	11,483	0.02%
2022/09/19	90	48.69	67	49.77	48.10	23	11,480	0.20%
2022/09/16	16	52.01	80	52.14	52.10	-64	11,116	-0.58%
2022/09/15	170	51.52	172	51.35	51.80	-2	10,753	-0.02%	大買/大賣/
2022/09/14	41	49.37	47	49.02	49.05	-6	10,357	-0.06%
2022/09/13	24	50.86	2	50.15	49.20	22	10,436	0.21%
2022/09/12	11	50.14	22	49.92	50.50	-11	10,414	-0.11%
2022/09/08	26	49.26	11	49.57	49.60	15	10,439	0.14%
2022/09/07	40	48.44	55	48.64	49.05	-15	10,388	-0.14%
2022/09/06	6	46.52	17	47.44	46.10	-11	10,126	-0.11%
2022/09/05	2	48.03	1	48.35	47.90	1	10,170	0.01%
2022/09/02	28	48.88	2	48.85	48.85	26	10,351	0.25%
2022/09/01	108	49.38	103.1	50.13	49.00	4.9	10,433	0.05%	大買/大賣/
2022/08/31	66	48.28	63	47.85	48.20	3	10,327	0.03%
2022/08/30	3	49.05	4	49.13	49.00	-1	10,338	-0.01%
2022/08/29	9	48.84	2.7	49.29	48.40	6.3	10,345	0.06%
2022/08/26	10	52.00	2	50.50	50.50	8	10,307	0.08%
2022/08/25	4	51.68	14	51.83	51.70	-10	10,272	-0.10%
2022/08/24	163	52.06	167	51.75	52.10	-4	10,231	-0.04%	大買/大賣/
2022/08/23	71	50.16	77	50.48	50.70	-6	9,972	-0.06%
2022/08/22	1	48.45	5	48.96	48.50	-4	9,618	-0.04%
2022/08/19	12	49.04	4	49.83	48.75	8	9,822	0.08%
2022/08/18	5.1	48.63	2	48.40	48.75	3.1	10,018	0.03%
2022/08/17	67	49.93	68	50.05	49.05	-1	10,280	-0.01%
2022/08/16	3	48.27	5	48.19	48.05	-2	10,650	-0.02%
2022/08/15	13	49.31	7	49.37	49.35	6	11,160	0.05%
2022/08/12	43	48.49	51	48.50	48.25	-8	11,284	-0.07%
2022/08/11	8	47.44	2	47.98	46.90	6	11,401	0.05%
2022/08/10	8	48.01	11	48.40	47.55	-3	11,732	-0.03%
2022/08/09	9	48.15	2	47.95	48.35	7	12,276	0.06%
2022/08/05	2	46.93	0	0.00	47.95	2	13,654	0.01%
2022/08/04	0	0.00	7	45.96	46.30	-7	14,050	-0.05%
2022/08/03	2	46.00	2	46.43	45.45	0	14,755	0.00%
2022/08/02	4	47.08	1	46.75	46.80	3	15,652	0.02%
2022/08/01	1	48.60	4	48.69	48.60	-3	16,762	-0.02%
2022/07/29	0	0.00	7	47.85	47.85	-7	18,292	-0.04%
2022/07/28	9	48.18	15	47.99	47.50	-6	18,804	-0.03%
2022/07/26	22	46.43	22	46.54	46.25	0	19,553	0.00%
2022/07/25	11	45.65	5	45.45	45.70	6	20,384	0.03%
2022/07/22	11	46.20	3	46.35	45.25	8	22,032	0.04%
2022/07/21	1	44.85	8	45.68	45.60	-7	22,803	-0.03%
2022/07/20	6	47.04	2	47.30	46.50	4	23,657	0.02%
2022/07/19	67	48.13	58	47.52	46.65	9	24,294	0.04%
2022/07/18	3	45.50	1	45.70	45.10	2	24,980	0.01%
2022/07/15	4	45.44	0	0.00	45.40	4	25,809	0.02%
2022/07/14	30	44.37	30	44.89	45.20	0	27,095	0.00%
2022/07/13	33	46.47	37	45.95	44.65	-4	29,111	-0.01%
2022/07/12	132	48.30	129.1	48.66	45.40	2.9	31,272	0.01%	大買/大賣/
2022/07/11	0	0.00	7	50.00	50.00	-7	32,433	-0.02%
2022/07/08	10	46.00	2	45.60	45.50	8	34,197	0.02%
2022/07/07	4	44.98	7	44.97	45.50	-3	36,022	-0.01%
2022/07/06	4	44.80	4	44.88	44.60	0	38,830	0.00%
2022/07/05	15	46.18	7	46.20	46.60	8	39,761	0.02%
2022/07/04	3	44.97	6	45.15	45.10	-3	40,939	-0.01%
2022/07/01	7	44.84	6	44.86	43.45	1	41,746	0.00%
2022/06/30	1	45.60	2	45.35	45.30	-1	42,733	0.00%
2022/06/29	5	46.98	4	46.69	46.60	1	44,488	0.00%
2022/06/28	3	48.02	3	48.32	48.20	0	46,429	0.00%
2022/06/27	3	48.58	4	48.76	48.75	-1	47,870	0.00%
2022/06/24	5	47.58	2	47.65	47.10	3	51,556	0.01%
2022/06/23	34	47.59	33	48.25	47.35	1	53,936	0.00%
2022/06/22	24	48.90	18	48.39	48.00	6	55,460	0.01%
2022/06/21	41	49.02	48	48.42	49.85	-7	57,907	-0.01%
2022/06/20	15	48.21	2	48.25	47.40	13	59,482	0.02%
2022/06/17	55	49.69	69	49.50	49.50	-14	60,390	-0.02%
2022/06/16	159	49.79	152	51.00	49.20	7	60,469	0.01%	大買/大賣/
2022/06/15	0	0.00	5.2	51.96	52.20	-5.2	60,861	-0.01%
2022/06/14	7	51.17	12	51.53	51.60	-5	61,113	-0.01%
2022/06/13	15	52.83	14	51.96	52.10	1	61,744	0.00%
2022/06/10	4	51.93	4	52.00	52.10	0	62,909	0.00%
2022/06/09	10	53.42	8	53.20	53.10	2	63,963	0.00%
2022/06/08	3	55.47	3	55.57	55.00	0	64,169	0.00%
2022/06/07	13	55.24	2	54.60	55.50	11	64,538	0.02%
2022/06/06	44	54.95	46	54.80	55.00	-2	64,775	0.00%
2022/06/02	3	54.66	20	54.62	54.50	-17	65,227	-0.03%
2022/06/01	14	55.71	12	55.43	55.30	2	66,188	0.00%
2022/05/31	115	55.31	81	55.25	55.10	34	66,495	0.05%	大買/
2022/05/30	20	57.05	55	56.67	57.10	-35	66,290	-0.05%
2022/05/27	55	57.12	46	57.37	56.30	9	66,757	0.01%
2022/05/26	12	58.55	10	58.72	57.30	2	66,793	0.00%
2022/05/25	32	58.42	38	58.76	59.10	-6	66,980	-0.01%
2022/05/24	221	58.10	253	58.80	57.70	-32	67,492	-0.05%	大買/大賣/
2022/05/23	130	58.42	101.1	57.68	60.00	28.9	67,475	0.04%	大買/大賣/
2022/05/20	19	57.06	8	57.18	56.80	11	67,499	0.02%
2022/05/19	37	55.65	46	55.77	56.00	-9	68,010	-0.01%
2022/05/18	36	58.13	20	58.10	58.00	16	68,123	0.02%
2022/05/17	164	57.66	153	57.55	57.10	11	67,820	0.02%	大買/大賣/
2022/05/16	128	57.53	130	57.05	57.60	-2	67,246	0.00%	大買/大賣/
2022/05/13	68	55.16	87	55.02	57.30	-19	66,438	-0.03%
2022/05/12	39.5	53.65	35	53.77	53.00	4.5	65,827	0.01%
2022/05/11	69	54.98	66	54.78	55.20	3	65,391	0.00%
2022/05/10	140.1	56.81	129	57.63	55.40	11.1	64,624	0.02%	大買/大賣/
2022/05/09	129	61.53	138	62.01	60.00	-9	63,659	-0.01%	大買/大賣/
2022/05/06	395	62.60	475	62.69	62.60	-80	62,466	-0.13%	大買/大賣/
2022/05/05	237	60.71	219	59.96	61.00	18	60,851	0.03%	大買/大賣/
2022/05/04	124	59.48	88.1	59.20	58.90	35.9	60,262	0.06%	大買/
2022/05/03	67	57.79	45	57.57	57.90	22	59,631	0.04%
2022/04/29	201	58.93	191	59.14	58.70	10	59,225	0.02%	大買/大賣/
2022/04/28	385	61.30	392	61.22	59.60	-7	58,292	-0.01%	大買/大賣/
2022/04/27	153	58.78	177	58.86	57.50	-24	56,591	-0.04%	大買/大賣/
2022/04/26	201	59.85	195	59.87	59.90	6	55,723	0.01%	大買/大賣/
2022/04/25	607	62.28	591	61.60	61.30	16	54,787	0.03%	大買/大賣/
2022/04/22	61	64.32	96.2	64.59	63.30	-35.2	54,173	-0.07%
2022/04/21	82.2	68.07	103	68.32	67.10	-20.9	53,260	-0.04%	大賣/
2022/04/20	51	69.62	44	69.83	69.00	7	52,464	0.01%
2022/04/19	428	69.88	412	70.47	68.70	16	51,235	0.03%	大買/大賣/
2022/04/18	175	68.25	221.6	68.76	71.70	-46.6	49,072	-0.09%	大買/大賣/
2022/04/15	613	67.19	594.2	67.76	65.20	18.8	46,694	0.04%	大買/大賣/
2022/04/14	360	67.91	311	67.56	67.80	49	44,797	0.11%	大買/大賣/
2022/04/13	148.3	67.72	164	68.57	66.40	-15.7	42,994	-0.04%	大買/大賣/
2022/04/12	1,126.5	66.45	1,139	66.44	66.80	-12.5	41,136	-0.03%	大買/大賣/
2022/04/11	71	66.75	96	66.32	67.80	-25	38,299	-0.07%
2022/04/08	195	60.34	260.5	60.14	61.70	-65.5	37,341	-0.18%	大買/大賣/
2022/04/07	204	58.20	173	58.81	56.10	31	36,101	0.09%	大買/大賣/
2022/04/06	192	58.93	183	58.94	58.50	9	35,192	0.03%	大買/大賣/
2022/04/01	605	58.11	624	58.12	57.80	-19	34,117	-0.06%	大買/大賣/
2022/03/31	594	57.39	621.3	57.98	55.60	-27.3	32,297	-0.08%	大買/大賣/
2022/03/30	468.4	57.95	495	58.11	56.70	-26.6	30,335	-0.09%	大買/大賣/
2022/03/29	548.4	63.32	584.1	63.42	62.90	-35.7	28,862	-0.12%	大買/大賣/
2022/03/28	491	56.55	491.5	56.72	60.20	-0.5	25,109	0.00%	大買/大賣/
2022/03/25	406	52.67	588.4	53.15	54.80	-182.4	22,696	-0.80%	大買/大賣/鉅額交易
2022/03/24	287	52.54	351.1	52.58	51.80	-64.1	21,101	-0.30%	大買/大賣/
2022/03/23	251	49.17	325	49.47	50.60	-74	18,562	-0.40%	大買/大賣/
2022/03/22	224	46.90	203	47.64	49.95	21	16,892	0.12%	大買/大賣/
2022/03/21	36	45.16	39.7	45.27	45.45	-3.7	15,894	-0.02%
2022/03/18	46	45.14	40.5	45.07	44.70	5.6	15,684	0.04%
2022/03/17	61	44.49	14	43.59	43.05	47	15,315	0.31%
2022/03/16	104	46.03	104	44.62	43.85	0	15,210	0.00%	大買/大賣/
2022/03/15	196	50.63	267	50.12	45.00	-71	14,501	-0.49%	大買/大賣/
2022/03/14	582	46.17	647.5	46.25	48.40	-65.5	13,155	-0.50%	大買/大賣/
2022/03/11	159	43.03	73	42.87	44.00	86	11,993	0.72%	大買/
2022/03/10	107	42.25	116.7	42.78	43.80	-9.7	11,624	-0.08%	大買/大賣/
2022/03/09	38.5	41.13	32	41.22	41.00	6.5	11,439	0.06%
2022/03/08	96	41.48	70	41.41	41.20	26	11,353	0.23%
2022/03/07	199	45.50	204	45.72	43.40	-5	10,831	-0.05%	大買/大賣/
2022/03/04	186	43.19	198.7	43.06	43.80	-12.7	9,824	-0.13%	大買/大賣/
2022/03/03	44	42.15	88.8	41.96	42.60	-44.8	9,365	-0.48%
2022/03/02	178	41.96	126.2	42.16	41.35	51.8	9,109	0.57%	大買/大賣/
2022/03/01	42	40.92	24	40.54	42.45	18	8,603	0.21%
2022/02/25	777	40.91	821	41.35	40.65	-44	8,385	-0.52%	大買/大賣/
2022/02/24	888	41.77	841.8	41.29	41.05	46.3	7,923	0.58%	大買/大賣/
2022/02/23	141	41.06	189	41.23	41.45	-48	7,092	-0.68%	大買/大賣/
2022/02/22	171	40.79	165.2	41.10	38.30	5.8	6,374	0.09%	大買/大賣/
2022/02/21	291	39.66	234	39.40	39.75	57	5,705	1.00%	大買/大賣/
2022/02/18	81	37.32	104.9	37.86	39.25	-23.9	4,926	-0.49%	大賣/
2022/02/17	12	35.61	105	35.52	35.70	-93	4,461	-2.08%	大賣/
2022/02/16	46	35.07	3.1	34.76	35.15	42.9	4,404	0.97%
2022/02/15	63	34.70	7	34.53	34.65	56	4,381	1.28%
2022/02/14	1	33.30	0	0.00	33.35	1	4,357	0.02%
2022/02/11	10	34.00	1	34.00	33.80	9	4,379	0.21%
2022/02/10	0	0.00	1	33.60	33.70	-1	4,387	-0.02%
2022/02/09	3	33.22	3	33.28	33.25	0	4,439	0.00%
2022/02/07	2	32.60	1	32.05	32.80	1	4,483	0.02%
2022/01/25	1	31.55	0	0.00	31.00	1	4,523	0.02%
2022/01/24	1	32.90	0	0.00	31.80	1	4,549	0.02%
2022/01/21	1	33.55	0	0.00	32.85	1	4,526	0.02%
2022/01/20	2	33.75	2	34.10	33.85	0	4,503	0.00%
2022/01/19	7	34.14	1	34.85	33.95	6	4,537	0.13%
2022/01/18	3	35.00	0	0.00	34.85	3	4,611	0.07%
2022/01/17	15	35.70	9	35.77	35.85	6	4,625	0.13%
2022/01/14	1	36.25	4	36.50	36.90	-3	4,653	-0.06%
2022/01/13	0	0.00	5	35.81	35.85	-5	4,782	-0.10%
2022/01/12	6	35.63	11	35.52	36.00	-5	5,831	-0.09%
2022/01/11	1	34.40	3	34.78	34.50	-2	5,893	-0.03%
2022/01/10	21	34.62	1	34.95	34.90	20	5,907	0.34%
2022/01/07	1	34.40	1	34.95	34.05	0	5,868	0.00%
2022/01/06	1	34.45	1	34.95	34.25	0	5,880	0.00%
2022/01/05	0	0.00	1	33.95	34.50	-1	5,892	-0.02%
2022/01/04	1	34.40	1	34.95	34.40	0	5,934	0.00%
2022/01/03	0	0.00	1	34.50	34.55	-1	5,983	-0.02%
2021/12/30	0	0.00	3	34.08	34.05	-3	6,108	-0.05%
2021/12/29	0	0.00	21.8	33.65	33.85	-21.8	6,132	-0.36%
2021/12/28	2	33.40	2	33.48	33.35	0	6,180	0.00%
2021/12/27	3	33.10	20	33.20	33.05	-17	6,342	-0.27%
2021/12/24	1	33.00	0	0.00	33.00	1	6,439	0.02%
2021/12/23	1	33.60	0	0.00	33.35	1	6,540	0.02%
2021/12/21	5	33.96	4	34.06	34.20	1	6,899	0.01%
2021/12/20	1	33.60	1	34.05	33.50	0	6,886	0.00%
2021/12/16	2	33.53	0	0.00	33.40	2	6,856	0.03%
2021/12/15	3	34.55	0	0.00	34.10	3	6,822	0.04%
2021/12/14	1	35.00	1	35.45	34.95	0	6,776	0.00%
2021/12/13	97	35.96	101	36.65	35.80	-4	6,784	-0.06%	大賣/
2021/12/10	7	36.46	12	36.61	36.60	-5	6,712	-0.07%
2021/12/09	1	35.55	0	0.00	34.80	1	6,529	0.02%
2021/12/06	5	36.00	1.1	35.95	36.45	3.9	6,404	0.06%
2021/12/03	8	36.21	5	36.35	36.00	3	6,342	0.05%
2021/12/02	5	36.37	6	35.69	35.55	-1	6,078	-0.02%
2021/12/01	2	34.95	2	35.30	35.40	0	5,855	0.00%
2021/11/30	2	35.18	6	35.13	35.30	-4	5,825	-0.07%
2021/11/29	0	0.00	2	34.50	34.55	-2	5,782	-0.03%
2021/11/26	5	33.56	1	34.10	33.30	4	5,756	0.07%
2021/11/25	149	35.13	155	35.34	34.30	-6	5,736	-0.10%	大買/大賣/
2021/11/24	1	34.15	13	34.12	34.75	-12	5,537	-0.22%
2021/11/23	0.1	33.40	9	33.69	33.50	-8.9	5,532	-0.16%
2021/11/22	1	33.00	3.3	33.20	33.05	-2.3	5,565	-0.04%
2021/11/19	2	32.80	0	0.00	32.75	2	5,610	0.04%
2021/11/18	5	32.57	6.3	32.90	32.75	-1.3	5,851	-0.02%
2021/11/17	1	32.35	8	32.44	32.35	-7	6,208	-0.11%
2021/11/16	0	0.00	2	32.28	32.10	-2	6,408	-0.03%
2021/11/15	0	0.00	1	31.80	31.65	-1	6,492	-0.02%
2021/11/11	0	31.65	21	31.79	31.65	-21	6,470	-0.32%
2021/11/10	11	31.46	0	0.00	31.35	11	6,455	0.17%
2021/11/09	15	31.25	8	31.80	31.25	7	6,461	0.11%
2021/11/08	26.7	31.36	20	31.52	31.10	6.7	6,427	0.10%
2021/11/04	2	30.80	0	0.00	30.40	2	6,390	0.03%
2021/11/03	3	30.60	1	30.50	30.50	2	6,362	0.03%
2021/11/02	1	30.20	3	30.53	30.05	-2	6,364	-0.03%
2021/11/01	0	0.00	19	30.42	30.10	-19	6,341	-0.30%
2021/10/29	3	30.75	1	30.70	30.70	2	6,290	0.03%
2021/10/28	0	0.00	5	31.20	30.95	-5	6,260	-0.08%
2021/10/27	0.6	30.95	0.5	30.85	30.90	0	6,240	0.00%
2021/10/26	3	31.63	1	31.05	31.15	2	6,210	0.03%
2021/10/25	7	32.36	2	32.80	32.60	5	6,117	0.08%
2021/10/22	13	33.68	4	32.45	32.35	9	6,084	0.15%
2021/10/21	64	34.86	53.2	35.45	34.50	10.8	5,923	0.18%
2021/10/20	739	36.16	730.5	35.62	35.35	8.6	5,681	0.15%	大買/大賣/
2021/10/19	16	34.14	65.3	34.34	34.75	-49.3	4,571	-1.08%
2021/10/18	0	0.00	11.1	30.95	31.60	-11.1	4,403	-0.25%
2021/10/14	2	31.50	2	31.43	31.15	0	4,403	0.00%
2021/10/13	0	0.00	10	31.20	30.95	-10	4,385	-0.23%
2021/10/12	3	31.88	2	31.65	31.15	1	4,417	0.02%
2021/10/08	8	31.73	1	31.65	31.70	7	4,495	0.16%
2021/10/07	3	32.03	1	32.30	31.55	2	4,477	0.04%
2021/10/06	1	30.80	0	0.00	30.55	1	4,408	0.02%
2021/10/05	1	30.35	80	30.28	30.80	-79	4,410	-1.79%
2021/10/04	24	31.68	67	31.14	31.00	-43	4,406	-0.98%
2021/10/01	3	31.38	0	0.00	30.70	3	4,313	0.07%
2021/09/30	5	32.08	3	32.38	32.70	2	4,287	0.05%
2021/09/29	51	31.74	74	31.82	30.55	-23	4,279	-0.54%
2021/09/28	40	31.63	43	30.29	31.65	-3	4,227	-0.07%
2021/09/27	55	30.20	28	30.29	30.40	27	4,267	0.63%
2021/09/24	2	29.83	2	29.85	29.55	0	4,559	0.00%
2021/09/22	2	29.18	1	29.30	29.20	1	5,751	0.02%
2021/09/17	1	29.95	0	0.00	30.00	1	6,467	0.02%
2021/09/16	1	30.45	11	30.43	30.40	-10	7,413	-0.13%
2021/09/15	10	29.85	5	30.34	30.75	5	7,897	0.06%
2021/09/14	1	29.30	2	29.23	29.20	-1	8,365	-0.01%
2021/09/09	0	0.00	8	28.60	28.60	-8	8,879	-0.09%
2021/09/07	1	28.95	0	0.00	28.85	1	8,872	0.01%
2021/09/06	3	28.62	2	28.35	28.35	1	8,849	0.01%
2021/09/03	5	29.35	1	29.30	29.10	4	8,852	0.05%
2021/09/02	4	29.69	1	29.85	29.50	3	8,836	0.03%
2021/09/01	17.6	30.15	0	0.00	30.10	17.6	8,778	0.20%
2021/08/31	6	31.45	2	31.60	31.35	4	8,734	0.05%
2021/08/30	3	32.72	1	32.95	32.30	2	8,701	0.02%
2021/08/27	11	32.80	2	32.68	32.25	9	8,666	0.10%
2021/08/25	7	37.01	3	37.32	37.75	4	8,520	0.05%
2021/08/24	10	38.34	9	38.13	37.30	1	8,443	0.01%
2021/08/23	56	38.63	84	38.75	39.00	-28	8,198	-0.34%
2021/08/20	24	35.74	24	35.62	36.35	0	7,810	0.00%
2021/08/19	61	35.48	48	35.17	34.65	13	7,596	0.17%
2021/08/18	20	34.74	20.1	34.64	35.10	-0.1	7,453	0.00%
2021/08/17	0	0.00	11	34.65	34.20	-11	7,397	-0.15%
2021/08/16	14	34.62	0	0.00	34.15	14	7,396	0.19%
2021/08/13	0	0.00	10	34.68	34.75	-10	7,382	-0.14%
2021/08/11	1	34.65	1	35.25	34.25	0	7,354	0.00%
2021/08/10	0	0.00	1	34.80	34.70	-1	7,340	-0.01%
2021/08/06	3	34.75	2	35.05	34.70	1	7,381	0.01%
2021/08/05	10	34.38	2	34.40	34.15	8	7,381	0.11%
2021/08/04	1	34.65	1	35.25	34.50	0	7,452	0.00%
2021/08/03	0	0.00	4	34.44	34.40	-4	7,507	-0.05%
2021/07/30	0	0.00	5	34.25	33.85	-5	7,582	-0.07%
2021/07/28	0.2	33.50	0	0.00	33.80	0.2	7,594	0.00%
2021/07/27	3	34.00	0	0.00	33.70	3	7,681	0.04%
2021/07/26	2	34.73	1	34.35	34.20	1	7,893	0.01%
2021/07/23	3	34.42	9	34.69	34.75	-6	7,925	-0.08%
2021/07/22	1	34.00	1	34.60	33.90	0	7,955	0.00%
2021/07/21	12	34.88	1	35.10	33.85	11	8,120	0.14%
2021/07/20	6	34.55	0	0.00	34.40	6	8,126	0.07%
2021/07/19	1	35.45	0	0.00	35.30	1	8,170	0.01%
2021/07/16	5	35.54	1	35.65	35.20	4	8,460	0.05%
2021/07/15	8	36.20	7	36.44	36.25	1	8,657	0.01%
2021/07/14	13	34.64	13.3	35.00	34.95	-0.3	8,624	0.00%
2021/07/13	23	36.32	20	36.36	35.00	3	8,800	0.03%
2021/07/12	1	36.60	1.1	37.15	36.75	-0.1	8,741	0.00%
2021/07/09	8	36.79	1	36.45	36.45	7	8,704	0.08%
2021/07/08	13	37.47	10.4	37.60	37.60	2.6	8,663	0.03%
2021/07/07	10	37.08	12	37.51	37.05	-2	8,607	-0.02%
2021/07/06	26	38.56	31	38.13	37.65	-5	8,534	-0.06%
2021/07/05	19	37.63	51	36.75	38.35	-32	8,423	-0.38%
2021/07/02	39	38.18	48	38.43	37.60	-9	8,251	-0.11%
2021/07/01	78	40.44	66.7	40.14	39.00	11.3	8,075	0.14%
2021/06/30	67	40.35	34.3	40.19	40.30	32.7	7,755	0.42%
2021/06/29	58	41.20	56	41.20	40.40	2	7,129	0.03%
2021/06/28	173	43.20	168	42.68	42.30	5	6,604	0.08%	大買/大賣/
2021/06/25	143	39.07	114.7	38.95	40.00	28.3	5,887	0.48%	大買/大賣/
2021/06/24	56	35.26	129	35.18	36.40	-73	4,925	-1.48%	大賣/
2021/06/23	72	34.56	48	35.52	33.10	24	4,373	0.55%
2021/06/22	1	36.50	8	36.50	36.50	-7	3,790	-0.18%
2021/06/21	1	32.40	14	33.06	33.20	-13	3,686	-0.35%
2021/06/18	80	29.80	83	30.00	30.20	-3	3,546	-0.08%
2021/06/15	0	0.00	6	28.00	28.05	-6	3,218	-0.19%
2021/06/11	3	28.30	0	0.00	27.90	3	3,220	0.09%
2021/06/09	1	27.50	0	0.00	27.55	1	3,175	0.03%
2021/06/07	0.1	27.95	0	0.00	28.35	0.1	3,140	0.00%
2021/06/02	0	0.00	1	28.25	28.10	-1	3,101	-0.03%
2021/05/31	0	0.00	0.1	27.70	27.50	-0.1	3,062	0.00%
2021/05/28	0	0.00	1	27.10	27.10	-1	3,035	-0.03%
2021/05/27	1	26.75	0	0.00	26.70	1	3,024	0.03%
2021/05/26	3	26.37	0	0.00	26.60	3	3,017	0.10%
2021/05/18	22	25.21	0	0.00	25.95	22	2,990	0.74%
2021/05/17	10	24.00	20	24.52	24.65	-10	2,967	-0.34%
2021/05/14	20	26.05	0	0.00	25.80	20	2,927	0.68%
2021/05/13	81	25.81	9	25.79	25.80	72	2,896	2.49%
2021/05/12	2	27.30	5	28.12	26.60	-3	2,857	-0.11%
2021/05/11	10	29.28	0	0.00	28.90	10	2,769	0.36%
2021/05/10	0	29.70	1	29.95	29.75	-1	2,700	-0.04%
2021/05/07	0	0.00	4	28.93	29.40	-4	2,644	-0.15%
2021/05/05	0	0.00	2	28.70	28.35	-2	2,564	-0.08%
2021/05/04	7	28.83	64	28.30	28.40	-57	2,543	-2.24%
2021/05/03	23	30.29	43	30.10	30.10	-20	2,435	-0.82%
2021/04/29	2	28.25	56.3	28.59	28.70	-54.3	2,190	-2.48%
2021/04/28	18	29.44	5	29.15	29.15	13	2,138	0.61%
2021/04/27	93	29.58	62.1	29.80	30.00	30.9	2,084	1.48%
2021/04/26	21	29.02	2	29.28	29.40	19	1,878	1.01%
2021/04/23	45	28.88	47	28.86	28.65	-2	1,820	-0.11%
2021/04/22	168	31.43	126	31.63	30.00	42	1,751	2.40%	大買/大賣/
2021/04/21	99	29.44	64.1	30.24	30.70	34.9	1,429	2.44%
2021/04/20	30	28.06	66.7	28.01	28.30	-36.7	1,168	-3.15%
2021/04/19	93	27.87	89.9	28.23	28.75	3.1	1,064	0.29%
2021/04/15	0	0.00	6	25.70	25.70	-6	789	-0.76%
2021/04/14	20	25.50	0	0.00	25.40	20	776	2.58%
2021/04/13	0	0.00	1	25.80	25.40	-1	761	-0.13%
2021/04/12	0.6	25.18	13	25.28	25.25	-12.4	734	-1.69%
2021/04/09	0	0.00	4	25.10	25.10	-4	722	-0.55%
2021/04/08	0	0.00	6	25.03	25.05	-6	718	-0.84%
2021/04/07	0	0.00	10	25.04	25.15	-10	701	-1.42%
2021/04/06	0	0.00	4	24.66	24.65	-4	687	-0.58%
2021/04/01	0	24.45	0	0.00	24.65	0	716	0.00%
2021/03/31	7	24.34	13.1	24.35	24.60	-6.1	711	-0.86%
2021/03/30	30	23.88	14	23.91	23.95	16	681	2.35%
2021/03/29	3	23.20	1	23.15	23.10	2	660	0.30%
2021/03/26	5	23.32	10	23.31	23.30	-5	706	-0.71%
2021/03/25	6	23.45	0	0.00	23.40	6	887	0.68%
2021/03/23	3	23.60	0	0.00	23.65	3	899	0.33%
2021/03/19	0	0.00	0	23.50	23.55	0	872	0.00%
2021/03/18	1	23.55	1	23.80	23.65	0	865	0.00%
2021/03/17	0	0.00	1	23.20	23.20	-1	847	-0.12%
2021/03/15	13	22.90	0	22.85	22.90	13	854	1.52%
2021/03/12	0	22.80	0	0.00	22.75	0	934	0.00%
2021/03/09	1	22.70	0	0.00	22.75	1	936	0.11%
2021/03/08	0	22.80	0	0.00	22.65	0	931	0.00%
2021/03/05	0	22.75	0	0.00	22.60	0	928	0.00%
2021/03/02	1	22.40	0	0.00	22.40	1	941	0.11%
2021/02/26	0	0.00	21	22.70	22.70	-21	939	-2.23%
2021/02/25	4	22.85	0	0.00	22.95	4	938	0.43%
2021/02/24	0	23.20	2	23.00	22.95	-2	940	-0.21%
2021/02/23	1	22.80	0	0.00	22.85	1	934	0.11%
2021/02/22	0.6	22.60	0	0.00	22.70	0.6	926	0.06%
2021/02/18	5	22.85	5	22.71	22.70	0	919	0.00%
2021/02/03	1.2	21.63	1	21.75	21.65	0.2	882	0.02%
2021/01/29	0	0.00	0	22.00	21.75	0	885	0.00%
2021/01/26	2	21.65	0	0.00	21.80	2	875	0.23%
2021/01/25	1	21.80	0	0.00	22.00	1	864	0.12%
2021/01/20	2	22.10	0	0.00	21.95	2	847	0.24%
2021/01/18	2	22.35	0	0.00	22.55	2	841	0.24%
2021/01/15	16	22.72	10	22.55	22.65	6	837	0.72%
2021/01/12	4	23.08	0	0.00	23.10	4	811	0.49%
2021/01/08	1	23.20	0	0.00	23.30	1	793	0.13%
2021/01/06	1	23.30	0	0.00	23.25	1	779	0.13%
2021/01/04	0	0.00	0	24.35	23.80	0	756	0.00%
2020/12/30	0	0.00	20	24.30	24.25	-20	731	-2.73%
2020/12/28	0	0.00	4	24.56	24.55	-4	702	-0.57%
2020/12/24	2	23.80	0	0.00	24.00	2	630	0.32%
2020/12/22	11	24.17	4	24.26	23.80	7	601	1.16%
2020/12/21	6	24.33	17	24.50	24.30	-11	555	-1.98%
2020/12/17	2	22.85	0	0.00	22.85	2	345	0.58%
2020/12/11	2	22.85	0	0.00	22.70	2	347	0.57%
2020/12/10	2	23.00	3	23.12	23.05	-1	352	-0.28%
2020/12/09	0	0.00	2	23.30	23.25	-2	347	-0.58%
2020/12/08	2	23.35	0	0.00	23.50	2	335	0.60%
2020/12/07	0	0.00	0.3	22.45	22.60	-0.3	253	-0.12%
2020/12/03	1	22.50	0	0.00	22.50	1	250	0.40%
2020/12/01	2	22.63	0	0.00	22.60	2	256	0.78%
2020/11/30	6.3	22.75	4	22.70	22.70	2.3	260	0.90%
2020/11/23	0	0.00	3	22.55	22.50	-3	298	-1.01%
2020/11/17	2	22.70	0	0.00	22.75	2	313	0.64%
2020/11/09	2	22.20	2	22.55	22.60	0	429	0.00%
2020/10/30	1	22.00	0	0.00	22.00	1	467	0.21%
2020/10/29	1	22.05	0	0.00	22.05	1	468	0.21%
2020/09/30	1	22.75	0	0.00	22.90	1	621	0.16%
2020/09/24	1	22.95	2	23.00	22.75	-1	726	-0.14%
2020/09/23	1	23.35	0	0.00	23.35	1	742	0.13%
2020/09/21	0	0.00	5	23.80	23.75	-5	792	-0.63%
2020/09/17	4	23.50	0	0.00	23.40	4	888	0.45%
2020/09/15	7	23.67	8.6	23.91	23.35	-1.6	912	-0.17%
2020/09/10	0	0.00	0.7	23.40	23.40	-0.7	918	-0.07%
2020/09/02	0	23.35	0	0.00	23.35	0	1,000	0.00%
2020/09/01	0	0.00	1	23.90	23.65	-1	1,006	-0.10%
2020/08/26	0	0.00	2	22.65	22.70	-2	967	-0.21%
2020/08/25	2	22.65	0	0.00	22.60	2	970	0.21%
2020/08/21	2	22.60	0	0.00	22.85	2	966	0.21%
2020/08/20	0	0.00	7	22.67	22.65	-7	959	-0.73%
2020/08/19	6	23.43	0	0.00	23.00	6	931	0.64%
2020/08/13	0	0.00	1	21.90	21.85	-1	847	-0.12%
2020/08/10	1	22.10	0	0.00	22.05	1	842	0.12%
2020/08/07	6	22.00	1.4	21.96	22.00	4.6	843	0.55%
2020/07/28	1	21.95	0	0.00	21.75	1	904	0.11%
2020/07/17	0	0.00	9	23.27	23.00	-9	946	-0.95%
2020/07/16	8	23.25	0	0.00	23.35	8	948	0.84%
2020/07/15	2	23.23	0	0.00	23.20	2	947	0.21%
2020/07/14	5	23.15	0	0.00	23.30	5	956	0.52%
2020/07/13	1	23.25	2	23.25	23.20	-1	962	-0.10%
2020/07/10	2	23.85	0	0.00	23.80	2	955	0.21%
2020/07/09	10	24.40	0	0.00	24.35	10	949	1.05%
2020/07/08	1	27.05	20	26.98	27.30	-19	918	-2.07%
2020/07/06	0	0.00	2	26.50	26.60	-2	854	-0.23%
2020/07/03	4	26.20	0	0.00	26.25	4	845	0.47%
2020/07/02	5	26.51	0	0.00	26.50	5	833	0.60%
2020/07/01	0	0.00	3	27.15	26.50	-3	816	-0.37%
2020/06/30	10	26.80	7	26.69	26.85	3	790	0.38%
2020/06/24	64	25.93	63	26.24	26.35	1	764	0.13%
2020/06/22	0	0.00	1	25.65	25.75	-1	678	-0.15%
2020/06/18	1	25.35	0	0.00	25.45	1	665	0.15%
2020/06/17	2	25.35	2	25.35	25.40	0	663	0.00%
2020/06/09	5	25.00	0	0.00	24.95	5	627	0.80%
2020/06/08	0	0.00	1	24.55	24.55	-1	623	-0.16%
2020/06/02	0	24.10	0	0.00	24.25	0	601	0.00%
2020/05/15	1	24.00	0	0.00	24.00	1	592	0.17%
2020/05/14	2	24.03	0	0.00	23.95	2	589	0.34%
2020/05/13	1	24.30	0	0.00	24.30	1	583	0.17%
2020/05/07	10	24.75	0	0.00	24.80	10	567	1.76%
2020/05/05	1	24.05	0	0.00	24.15	1	515	0.19%
2020/04/30	0	24.30	1	24.20	24.30	-1	509	-0.20%
2020/04/28	0	0.00	1	23.10	23.15	-1	470	-0.21%
2020/04/22	0	0.00	0.1	22.40	22.30	-0.1	450	-0.02%
2020/04/14	0	0.00	2.5	22.91	23.00	-2.5	379	-0.65%
2020/04/07	0	0.00	1	22.00	22.00	-1	342	-0.29%
2020/03/31	0	0.00	1	21.50	21.45	-1	319	-0.31%
2020/03/24	6	19.70	0	0.00	20.15	6	298	2.01%
2020/03/23	2	18.75	1	19.80	19.90	1	290	0.34%
2020/03/20	1	20.00	0	0.00	20.00	1	284	0.35%
2020/03/19	2	19.65	0	0.00	20.00	2	274	0.73%
2020/03/18	1	21.10	0	0.00	21.00	1	262	0.38%
2020/03/17	1	20.10	58	20.13	21.40	-57	260	-21.92%
2020/03/13	6	22.60	0	0.00	22.45	6	246	2.43%
2020/03/10	1	23.80	2	23.95	24.00	-1	216	-0.46%
2020/03/06	0	0.00	8	24.30	24.25	-8	207	-3.86%
2020/03/05	0	24.50	1	24.40	24.40	-1	207	-0.48%
2020/03/04	0.6	24.40	0	0.00	24.45	0.6	206	0.29%
2020/03/02	6	24.00	0	0.00	24.30	6	207	2.89%
2020/02/26	0	0.00	0	24.45	24.45	0	200	0.00%
2020/01/31	1	24.80	0	0.00	24.75	1	156	0.64%
2020/01/02	0	0.00	3	25.55	25.45	-3	151	-1.98%
2019/12/26	3	25.35	0	0.00	25.50	3	150	1.99%
2019/12/13	0	0.00	1	24.60	24.60	-1	134	-0.74%
2019/12/09	1	24.55	0	0.00	24.55	1	131	0.76%
2019/11/28	1	24.30	0	0.00	24.30	1	127	0.79%
2019/11/22	6	24.20	0	0.00	24.25	6	133	4.51%
2019/11/08	6	24.90	0	0.00	24.95	6	131	4.55%
2019/10/29	0	0.00	0	25.20	25.15	0	136	0.00%
2019/07/30	0	0.00	1	26.20	26.15	-1	264	-0.38%
2019/06/20	0	0.00	5	26.15	26.20	-5	205	-2.43%
2019/06/10	0	0.00	2	26.15	26.15	-2	211	-0.95%
2019/05/31	0	0.00	0	25.70	25.80	0	213	0.00%
2019/05/29	5	25.70	0	0.00	25.70	5	218	2.29%
2019/05/21	0	0.00	1	25.60	25.70	-1	217	-0.46%
2019/05/14	0	0.00	0.2	25.65	25.70	-0.2	218	-0.08%
2019/05/07	0	0.00	0.1	25.90	25.90	-0.1	200	-0.02%
2019/04/18	1	26.10	0	0.00	26.00	1	212	0.47%
2019/03/25	0	0.00	2	25.90	25.85	-2	184	-1.08%
2019/03/19	0.6	25.70	0	0.00	25.70	0.6	183	0.33%
2019/03/04	6	25.75	0	0.00	25.75	6	203	2.95%
2019/02/14	0	26.15	0	0.00	26.30	0	217	0.00%
2019/02/13	0	0.00	0.1	26.30	26.30	-0.1	228	-0.02%
2018/12/26	0	0.00	0.3	25.25	25.25	-0.3	432	-0.06%
2018/12/06	0	0.00	1	25.45	25.75	-1	408	-0.24%
2018/11/13	0	0.00	1	24.60	24.70	-1	380	-0.26%
2018/11/01	2	23.10	0	0.00	23.40	2	362	0.55%
2018/10/19	0	0.00	2	23.45	23.60	-2	336	-0.59%
2018/10/18	0	0.00	1	23.45	23.50	-1	329	-0.30%
2018/10/17	0	0.00	2.3	23.56	23.60	-2.3	327	-0.70%
2018/10/15	1	22.40	0	0.00	22.85	1	303	0.33%
2018/10/12	1	22.50	0	0.00	22.35	1	292	0.34%
2018/10/09	0	0.00	4.1	24.79	24.40	-4.1	221	-1.83%
2018/10/02	1	27.50	2	27.45	27.50	-1	157	-0.63%
2018/10/01	2	27.20	0	0.00	27.70	2	157	1.27%
2018/09/12	0	0.00	1	26.85	26.75	-1	169	-0.59%
2018/09/07	1	26.95	0	0.00	26.95	1	171	0.58%
2018/08/29	0	0.00	1	27.15	27.15	-1	179	-0.56%
2018/08/23	1	27.00	0	0.00	27.05	1	177	0.56%
2018/06/27	0	0.00	0.1	28.50	28.50	-0.1	261	-0.02%
2018/06/19	1	28.85	0	0.00	28.80	1	281	0.35%
2018/06/06	0	0.00	2	29.30	29.25	-2	298	-0.67%
2018/06/05	2	29.35	0	0.00	29.25	2	302	0.66%
2018/06/04	0	0.00	3	29.30	29.30	-3	306	-0.98%
2018/05/22	0	0.00	1	29.65	29.60	-1	305	-0.33%
2018/05/21	1	29.40	0	0.00	29.50	1	305	0.33%
2018/05/17	0	0.00	0.1	28.90	28.90	-0.1	308	-0.02%
2018/05/09	0	0.00	2	29.05	29.20	-2	379	-0.53%
2018/05/03	2	29.75	1	29.55	29.55	1	437	0.23%
2018/05/02	0.3	29.55	0	0.00	29.55	0.3	442	0.07%
2018/04/27	0.4	29.45	0	0.00	29.40	0.4	482	0.08%
2018/04/19	0.3	30.10	0	0.00	30.20	0.3	532	0.06%
2018/04/11	0	0.00	10.5	30.60	30.60	-10.5	768	-1.37%
2018/04/02	0	0.00	2	30.25	30.40	-2	840	-0.24%
2018/03/22	0	0.00	2	30.45	30.50	-2	854	-0.23%
2018/03/20	0	30.50	2	30.45	30.55	-2	864	-0.23%
2018/03/19	2	30.20	0	0.00	30.20	2	868	0.23%
2018/03/15	2	30.35	0	0.00	30.35	2	863	0.23%
2018/03/09	0	30.20	0	0.00	30.25	0	860	0.00%
2018/03/07	0	0.00	1.1	30.14	30.00	-1.1	879	-0.12%
2018/02/27	0	0.00	2	30.40	30.20	-2	893	-0.22%
2018/02/26	2	30.50	0	0.00	30.40	2	894	0.22%
2018/02/23	0	0.00	0.1	30.35	30.45	-0.1	895	-0.02%
2018/02/08	0	0.00	57.9	29.83	29.85	-57.9	909	-6.37%
2018/02/05	0	0.00	3	30.75	30.70	-3	879	-0.34%
2018/02/02	1	31.30	1	31.45	31.35	0	876	0.00%
2018/02/01	11	32.19	10	32.08	31.55	1	877	0.11%
2018/01/31	5	31.65	5	31.60	31.70	0	863	0.00%
2018/01/24	0	0.00	55	30.74	30.95	-55	841	-6.54%
2018/01/23	55	30.50	0	0.00	30.75	55	822	6.69%
2018/01/11	0	0.00	30	31.25	31.45	-30	784	-3.82%
2018/01/10	0	0.00	10	31.95	31.50	-10	769	-1.30%
2018/01/09	40	31.71	0	0.00	31.60	40	687	5.82%
2018/01/05	2	30.95	0	0.00	30.80	2	597	0.33%
2018/01/02	5	30.10	0	0.00	30.05	5	530	0.94%