東鹼 (1708)-華南永昌-楠梓券商分點個股進出

台股 » 個股 » 東鹼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東鹼

(1708)

可現股當沖

股價
34.90
漲跌
▼0.35
漲幅
-0.99%
成交量
2,265張
產業
上市化學類股
340人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/28	0	0.00	0.1	35.30	35.25	-0.1	1,250	-0.01%
2024/05/27	0.2	34.85	1	34.50	34.90	-0.9	1,210	-0.07%
2024/05/23	0	0.00	3	34.45	34.45	-3	1,200	-0.25%
2024/05/21	0	0.00	11	35.14	35.20	-11	1,157	-0.95%
2024/05/20	0	0.00	1	34.70	34.75	-1	1,127	-0.09%
2024/05/17	5	34.72	1.1	35.04	34.45	3.9	1,112	0.35%
2024/05/16	0	0.00	23	34.86	35.15	-23	1,090	-2.11%
2024/05/15	62.2	34.95	1.1	34.70	34.65	61.1	1,061	5.76%
2024/05/14	2	34.65	0	0.00	34.75	2	1,039	0.20%
2024/05/13	7	35.21	0	0.00	35.00	7	1,015	0.69%
2024/05/10	3	34.92	2	35.25	34.85	1	925	0.11%
2024/05/09	1	34.00	1	34.40	34.10	0	847	0.00%
2024/05/08	5.1	34.34	2	33.90	34.35	3.1	795	0.39%
2024/05/07	9	33.07	41	33.11	33.20	-32	658	-4.86%
2024/05/02	0	0.00	5	31.80	31.85	-5	569	-0.88%
2024/04/30	3	31.98	0	0.00	31.70	3	564	0.53%
2024/04/16	2	30.10	0	0.00	30.10	2	524	0.38%
2024/03/27	0	0.00	0	31.00	30.95	0	534	0.00%
2024/03/26	0	0.00	1	30.90	30.75	-1	542	-0.18%
2024/03/21	1	31.20	0	0.00	30.90	1	569	0.18%
2024/03/20	20	30.50	0	0.00	30.50	20	572	3.49%
2024/03/19	0	0.00	0.1	30.80	30.75	-0.1	569	-0.01%
2024/03/18	0	30.50	0	0.00	30.50	0	571	0.00%
2024/03/15	10	30.40	0	0.00	30.40	10	569	1.76%
2024/03/14	0	0.00	1	30.65	30.50	-1	575	-0.17%
2024/03/13	10	30.50	0	0.00	30.35	10	577	1.73%
2024/03/12	0	0.00	3	30.75	30.80	-3	585	-0.51%
2024/03/08	0	0.00	0.1	30.10	30.00	-0.1	651	-0.01%
2024/03/07	2	30.53	0	0.00	30.40	2	770	0.26%
2024/03/06	1	31.00	0.1	31.10	31.00	0.9	765	0.12%
2024/03/05	0.1	31.35	0	0.00	31.25	0.1	757	0.01%
2024/03/04	0	0.00	1	31.30	31.35	-1	756	-0.13%
2024/03/01	0	31.80	0	0.00	31.60	0	762	0.00%
2024/02/27	1.1	31.51	0	0.00	31.50	1.1	766	0.14%
2024/02/19	0	0.00	0.2	32.30	32.50	-0.2	759	-0.02%
2024/02/15	0.1	31.50	0.1	31.45	31.50	0.1	770	0.01%
2024/02/05	0.1	31.70	0	0.00	31.50	0.1	769	0.01%
2024/02/02	0	0.00	8	32.05	31.90	-8	766	-1.04%
2024/02/01	0	0.00	0	32.60	32.15	0	765	0.00%
2024/01/31	0	0.00	0.1	32.50	32.35	-0.1	768	-0.01%
2024/01/30	0	0.00	1	32.65	32.50	-1	767	-0.13%
2024/01/26	0	0.00	0	32.20	32.20	0	754	0.00%
2024/01/25	0.1	32.09	0	0.00	31.95	0.1	747	0.01%
2024/01/18	5	31.28	3	31.30	31.30	2	764	0.26%
2024/01/15	0	32.10	0	0.00	32.20	0	774	0.00%
2024/01/11	0	0.00	0	31.80	31.80	0	785	0.00%
2024/01/10	0	0.00	0	31.30	31.30	0	823	0.00%
2024/01/08	0.1	32.80	0	0.00	32.45	0.1	821	0.01%
2024/01/05	0	33.00	1	33.20	32.70	-1	823	-0.12%
2024/01/04	0	0.00	4	32.88	32.75	-4	824	-0.49%
2023/12/26	0	0.00	0	32.70	32.55	0	868	0.00%
2023/12/22	1	33.30	1	33.34	33.25	0	857	0.00%
2023/12/21	0	0.00	2	34.05	33.80	-2	852	-0.23%
2023/12/20	1	33.90	0	0.00	33.90	1	843	0.12%
2023/12/19	2	33.03	0	0.00	33.20	2	834	0.24%
2023/12/15	0	33.05	0	0.00	33.35	0	820	0.00%
2023/12/11	0	33.05	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	33.10	0	0.00	33.05	1	825	0.12%
2023/12/06	3	33.35	1	33.70	33.60	2	817	0.24%
2023/12/05	11	33.78	5.3	33.77	33.60	5.7	808	0.70%
2023/12/04	2.3	34.57	9	33.82	34.75	-6.7	758	-0.89%
2023/12/01	0.1	32.55	1	32.40	32.35	-1	626	-0.15%
2023/11/30	0	0.00	6	32.10	32.25	-6	616	-0.97%
2023/11/17	1	31.30	0	0.00	31.35	1	673	0.15%
2023/11/16	0	31.20	1	31.15	31.30	-1	672	-0.15%
2023/11/14	0	0.00	1	30.15	30.30	-1	702	-0.14%
2023/11/13	3	30.07	0	0.00	30.05	3	706	0.42%
2023/11/09	10	30.32	0	0.00	30.35	10	713	1.40%
2023/11/03	10	30.72	0	0.00	30.60	10	760	1.31%
2023/10/27	0	0.00	1	30.80	30.70	-1	853	-0.12%
2023/10/26	1	30.60	0	0.00	30.45	1	866	0.12%
2023/10/20	1	30.75	0	0.00	30.75	1	958	0.10%
2023/10/19	0	0.00	0.6	31.65	31.60	-0.6	1,001	-0.06%
2023/10/18	0.6	32.37	0	0.00	32.05	0.6	1,221	0.05%
2023/10/17	0	0.00	1	32.00	31.75	-1	1,216	-0.08%
2023/10/11	1	32.45	5	32.40	32.40	-4	1,328	-0.30%
2023/10/05	5	31.15	0	0.00	31.15	5	1,333	0.38%
2023/10/02	1	31.00	0	0.00	30.90	1	1,363	0.07%
2023/09/18	0	0.00	0	32.55	32.45	0	1,503	0.00%
2023/09/15	0	0.00	1	32.80	32.80	-1	1,509	-0.07%
2023/09/14	0	0.00	2.2	32.25	32.25	-2.2	1,498	-0.15%
2023/09/07	0	32.10	0	0.00	31.85	0	1,522	0.00%
2023/09/05	0	0.00	5	32.60	32.70	-5	1,536	-0.33%
2023/09/01	0	0.00	0.1	32.65	32.65	-0.1	1,572	0.00%
2023/08/31	0.1	32.63	0	0.00	32.80	0.1	1,575	0.00%
2023/08/30	0	0.00	5	32.50	32.50	-5	1,531	-0.33%
2023/08/29	1	31.75	0	0.00	31.80	1	1,533	0.07%
2023/08/28	0	0.00	10	31.70	31.65	-10	1,548	-0.65%
2023/08/25	7	32.00	0	0.00	32.00	7	1,555	0.45%
2023/08/23	0	0.00	10	32.31	32.40	-10	1,560	-0.64%
2023/08/22	0	0.00	6	32.13	32.15	-6	1,572	-0.38%
2023/08/21	1	32.05	0	0.00	32.30	1	1,579	0.06%
2023/08/18	1	33.20	10	33.00	32.90	-9	1,574	-0.57%
2023/08/16	2	31.35	0	0.00	31.30	2	1,544	0.13%
2023/08/15	0	0.00	5	31.85	31.85	-5	1,550	-0.32%
2023/08/14	1	32.05	13	31.78	31.75	-12	1,559	-0.77%
2023/08/11	1	33.00	1	33.00	33.00	0	1,556	0.00%
2023/08/10	1	33.35	0	0.00	33.25	1	1,563	0.06%
2023/08/09	5	33.90	0	0.00	33.70	5	1,595	0.31%
2023/08/08	12	34.23	300	34.17	34.10	-288	1,597	-18.03%	大賣/鉅額交易
2023/08/04	6	35.25	1	35.20	35.25	5	1,619	0.31%
2023/08/02	6	35.73	2	35.65	35.15	4	1,753	0.23%
2023/07/28	2	34.65	3	34.65	34.60	-1	1,749	-0.06%
2023/07/26	0	0.00	2	35.15	35.10	-2	1,725	-0.12%
2023/07/25	0	0.00	17	35.87	35.50	-17	1,720	-0.99%
2023/07/24	5	36.63	0	0.00	36.65	5	1,694	0.30%
2023/07/21	19	38.48	12	37.97	37.70	7	1,668	0.42%
2023/07/19	304	36.12	2	35.60	35.40	302	1,468	20.56%	大買/鉅額交易
2023/07/18	1	35.00	0	0.00	34.95	1	1,458	0.07%
2023/07/17	1	33.30	7	33.30	33.45	-6	1,490	-0.40%
2023/07/14	0	0.00	2	33.50	33.40	-2	1,499	-0.13%
2023/07/13	3	33.35	0	0.00	33.20	3	1,517	0.20%
2023/07/12	18	34.04	0	0.00	33.95	18	1,536	1.17%
2023/07/11	10	34.55	2	34.55	34.60	8	1,538	0.52%
2023/07/10	1	34.45	0	0.00	34.50	1	1,550	0.06%
2023/07/07	1	35.99	7	35.64	35.60	-6	1,541	-0.39%
2023/07/05	6	39.70	0	0.00	39.60	6	1,535	0.39%
2023/07/04	6	39.40	1	39.35	39.35	5	1,482	0.34%
2023/06/30	1	38.90	0	0.00	38.75	1	1,495	0.07%
2023/06/29	0	38.80	0	0.00	38.75	0	1,518	0.00%
2023/06/19	0	0.00	1.2	38.96	38.95	-1.2	1,812	-0.07%
2023/06/16	0	0.00	4	38.70	38.70	-4	1,825	-0.22%
2023/06/15	2.2	38.45	0	0.00	38.45	2.2	1,838	0.12%
2023/06/14	0	0.00	1	38.65	38.75	-1	1,840	-0.05%
2023/06/12	0	0.00	1	38.00	38.00	-1	1,886	-0.05%
2023/06/09	0	0.00	0.1	38.40	38.60	-0.1	1,897	0.00%
2023/06/08	0	0.00	0.2	38.58	38.50	-0.2	1,923	-0.01%
2023/06/05	1.2	37.87	4	37.75	37.85	-2.8	2,040	-0.14%
2023/06/02	2	37.45	1	37.55	37.45	1	2,113	0.05%
2023/06/01	6	37.23	2	37.40	37.40	4	2,325	0.17%
2023/05/31	0	0.00	1	36.70	36.95	-1	2,605	-0.04%
2023/05/29	0	0.00	10	36.50	36.40	-10	2,759	-0.36%
2023/05/26	2	36.60	0	0.00	36.30	2	2,829	0.07%
2023/05/25	0	37.00	0	0.00	36.75	0	2,864	0.00%
2023/05/22	0	0.00	1.1	36.50	36.90	-1.1	2,931	-0.04%
2023/05/19	10	36.45	5.2	36.45	36.50	4.8	2,936	0.16%
2023/05/17	10	36.60	0	0.00	36.45	10	2,941	0.34%
2023/05/16	0	0.00	10	36.25	36.00	-10	2,936	-0.34%
2023/05/15	11	35.63	1	35.50	35.60	10	2,940	0.34%
2023/05/12	10	36.87	10	36.95	36.40	0	2,919	0.00%
2023/05/11	10	36.87	10	36.95	36.60	0	2,926	0.00%
2023/05/10	12	36.45	1	36.70	36.70	11	2,923	0.38%
2023/05/09	13.1	37.39	1	38.70	37.00	12.1	2,901	0.42%
2023/05/08	4	40.45	0	0.00	40.30	4	2,786	0.14%
2023/05/04	0	0.00	1	41.30	41.40	-1	2,769	-0.04%
2023/05/03	3	41.33	0	0.00	41.35	3	2,815	0.11%
2023/05/02	0	0.00	1	41.45	41.60	-1	2,880	-0.03%
2023/04/28	6	41.45	0	0.00	41.35	6	2,906	0.21%
2023/04/27	5	41.38	0	0.00	41.25	5	2,913	0.17%
2023/04/25	7	40.79	10	40.95	40.60	-3	2,888	-0.10%
2023/04/21	6	41.68	0	0.00	41.30	6	2,886	0.21%
2023/04/20	7	42.23	0	0.00	42.00	7	2,914	0.24%
2023/04/19	0	0.00	4	42.50	42.35	-4	2,855	-0.14%
2023/04/18	7	42.86	2	43.05	42.65	5	2,851	0.18%
2023/04/17	4	43.19	5	43.20	43.20	-1	2,830	-0.04%
2023/04/13	1	42.65	4	42.66	42.65	-3	2,798	-0.11%
2023/04/12	10	42.90	1	42.95	42.95	9	2,795	0.32%
2023/04/10	0	0.00	5	42.90	42.90	-5	2,799	-0.18%
2023/04/07	0	0.00	0	42.25	42.20	0	2,809	0.00%
2023/04/06	1	42.25	0	42.55	42.05	1	2,803	0.04%
2023/03/31	2	42.65	2.2	42.58	42.55	-0.2	2,787	-0.01%
2023/03/29	8.2	43.46	4	43.15	42.65	4.2	2,784	0.15%
2023/03/28	1	43.20	1	43.15	42.95	0	2,706	0.00%
2023/03/27	3	41.83	2	41.80	41.90	1	2,617	0.04%
2023/03/24	1	42.00	0	0.00	41.95	1	2,629	0.04%
2023/03/23	3	42.20	1	42.25	42.25	2	2,615	0.08%
2023/03/22	0	0.00	1	42.45	42.45	-1	2,624	-0.04%
2023/03/21	12	42.04	0.3	42.20	42.20	11.7	2,628	0.45%
2023/03/20	3	42.20	0	0.00	41.85	3	2,622	0.11%
2023/03/17	0.2	42.30	0.1	43.25	42.10	0.1	2,620	0.00%
2023/03/16	5.1	42.10	0	0.00	41.80	5.1	2,626	0.19%
2023/03/15	3	43.20	1.1	43.05	43.10	2	2,611	0.07%
2023/03/14	0	0.00	2	42.60	42.70	-2	2,643	-0.08%
2023/03/10	11.1	43.17	10	42.85	42.85	1.1	2,732	0.04%
2023/03/09	0	44.35	0.2	44.00	43.95	-0.1	2,797	-0.01%
2023/03/08	1	43.85	0	0.00	43.80	1	2,894	0.03%
2023/03/07	9.2	44.45	1	44.55	44.55	8.2	2,837	0.29%
2023/03/06	9	45.16	5	45.28	45.05	4	2,779	0.14%
2023/03/03	10	44.40	24.6	43.93	44.80	-14.5	2,628	-0.55%
2023/03/02	0	0.00	3	42.88	42.65	-3	2,531	-0.12%
2023/03/01	10	42.66	11	43.07	42.40	-1	2,516	-0.04%
2023/02/24	3	42.85	3.2	42.82	42.50	-0.2	2,448	-0.01%
2023/02/23	0	0.00	2	42.70	42.55	-2	2,399	-0.08%
2023/02/22	2	41.65	0.2	41.95	41.85	1.8	2,397	0.08%
2023/02/21	0.4	42.40	0	0.00	42.15	0.4	2,414	0.02%
2023/02/20	0	0.00	6.5	42.41	42.40	-6.5	2,428	-0.27%
2023/02/17	0	0.00	0.2	41.10	41.25	-0.2	2,423	-0.01%
2023/02/16	4	41.03	2	41.10	41.05	2	2,474	0.08%
2023/02/15	0	0.00	0.6	41.00	41.00	-0.6	2,538	-0.02%
2023/02/14	0.2	41.10	0	0.00	40.90	0.2	2,560	0.01%
2023/02/13	2	40.75	2	40.75	40.80	0	2,602	0.00%
2023/02/10	3.1	41.08	0.1	41.20	41.10	3	2,647	0.11%
2023/02/09	1	41.70	0	0.00	41.70	1	2,678	0.04%
2023/02/08	0	0.00	10	41.85	41.80	-10	2,722	-0.37%
2023/02/07	4	41.93	0	0.00	42.10	4	2,732	0.15%
2023/02/06	1	41.70	1	42.10	41.85	0	2,770	0.00%
2023/02/03	2	42.50	1	42.65	42.35	1	2,814	0.04%
2023/02/01	5	42.32	1	42.70	42.45	4	2,941	0.14%
2023/01/31	2	42.28	34	42.33	42.45	-32	2,960	-1.08%
2023/01/30	0	0.00	0.2	41.35	41.45	-0.2	2,949	-0.01%
2023/01/13	0	0.00	0.1	40.70	40.55	-0.1	3,199	0.00%
2023/01/12	2.1	40.50	1.7	40.41	40.70	0.4	3,468	0.01%
2023/01/11	5	40.00	0.4	40.10	40.05	4.6	3,491	0.13%
2023/01/10	31	40.20	0.8	40.25	39.95	30.2	3,499	0.86%
2023/01/09	1	41.30	0.2	41.30	41.15	0.8	3,484	0.02%
2023/01/06	0	0.00	0.8	40.65	40.85	-0.8	3,516	-0.02%
2023/01/05	1	40.60	1.4	40.66	40.65	-0.4	3,590	-0.01%
2023/01/04	1	40.55	0.3	40.85	40.55	0.7	3,636	0.02%
2023/01/03	0.1	40.50	0	0.00	40.60	0.1	3,682	0.00%
2022/12/30	11.2	40.12	0.6	40.20	40.10	10.6	3,711	0.29%
2022/12/29	1.1	39.77	0	0.00	40.25	1.1	3,731	0.03%
2022/12/28	1	40.75	0	0.00	40.50	1	3,776	0.03%
2022/12/27	0	0.00	10	41.35	41.35	-10	3,807	-0.26%
2022/12/26	0	0.00	0.1	41.00	40.85	-0.1	3,827	0.00%
2022/12/22	0	0.00	0.1	41.20	41.30	-0.1	3,981	0.00%
2022/12/21	1.2	41.02	0	0.00	40.60	1.2	4,095	0.03%
2022/12/20	3	40.40	0.3	41.20	40.40	2.7	4,140	0.07%
2022/12/19	13.2	42.13	32.9	41.37	41.35	-19.7	4,207	-0.47%
2022/12/16	12	42.47	10.2	42.40	42.40	1.8	4,237	0.04%
2022/12/14	11	42.75	0	0.00	42.80	11	4,352	0.25%
2022/12/13	15	42.92	15	42.75	42.75	0	4,429	0.00%
2022/12/12	5.4	43.56	5	43.05	43.00	0.4	4,861	0.01%
2022/12/09	2	43.63	0.4	43.60	43.60	1.6	5,302	0.03%
2022/12/08	10	43.14	13.3	43.72	44.00	-3.3	5,810	-0.06%
2022/12/07	9.1	43.26	1	43.50	43.25	8.1	5,876	0.14%
2022/12/06	22.5	43.66	1.3	44.20	43.45	21.2	6,022	0.35%
2022/12/05	5	44.75	0	0.00	44.70	5	6,138	0.08%
2022/12/02	2	44.83	7.5	45.00	45.15	-5.5	6,300	-0.09%
2022/12/01	12	44.13	20.1	44.38	44.25	-8.1	6,567	-0.12%
2022/11/30	7	43.36	12.1	43.74	43.40	-5.1	6,546	-0.08%
2022/11/29	6	42.10	8	42.19	42.30	-2	6,476	-0.03%
2022/11/28	8	41.99	6	42.07	42.10	2	6,534	0.03%
2022/11/25	8	42.00	98	42.46	42.00	-90	6,859	-1.31%
2022/11/24	111.5	42.32	3	42.58	42.25	108.5	6,887	1.57%	大買/鉅額交易
2022/11/23	1	44.25	2	44.18	44.15	-1	6,781	-0.01%
2022/11/22	2	43.08	1	43.10	43.20	1	6,888	0.01%
2022/11/21	0	0.00	1	43.60	43.45	-1	7,055	-0.01%
2022/11/18	5	43.20	2	43.40	43.10	3	7,312	0.04%
2022/11/17	0	0.00	6	44.17	43.90	-6	8,058	-0.07%
2022/11/16	3.2	43.97	1	44.00	43.85	2.2	8,663	0.03%
2022/11/15	13	43.85	4	43.93	43.90	9	8,699	0.10%
2022/11/14	2	44.20	4	44.05	44.40	-2	8,794	-0.02%
2022/11/11	1	43.60	31	43.69	43.35	-30	8,829	-0.34%
2022/11/10	2	42.50	0	42.75	42.60	2	9,145	0.02%
2022/11/09	0	43.25	0	0.00	43.20	0	9,292	0.00%
2022/11/08	1	42.70	25	43.09	42.45	-24	9,405	-0.26%
2022/11/07	1	41.85	9.1	42.20	42.10	-8.1	9,633	-0.08%
2022/11/04	1	41.85	2	41.95	41.95	-1	9,658	-0.01%
2022/11/03	1	41.35	1	41.50	41.50	0	9,709	0.00%
2022/11/02	0	0.00	2	41.18	41.25	-2	9,744	-0.02%
2022/11/01	0	0.00	6.1	41.12	41.15	-6.1	9,751	-0.06%
2022/10/31	6	40.09	3	40.18	40.20	3	9,752	0.03%
2022/10/28	34.1	39.95	15	40.22	39.45	19.1	9,786	0.20%
2022/10/27	4	40.16	20	40.32	40.65	-16	9,724	-0.16%
2022/10/26	8	39.46	0	0.00	39.35	8	9,747	0.08%
2022/10/25	1	40.05	1	40.10	40.10	0	9,792	0.00%
2022/10/24	3	40.28	3	40.38	40.20	0	9,827	0.00%
2022/10/21	25.4	39.68	30	40.29	39.60	-4.6	10,008	-0.05%
2022/10/20	19.1	39.37	5	39.74	38.85	14.1	9,960	0.14%
2022/10/19	2	39.40	12	39.86	39.50	-10	9,829	-0.10%
2022/10/18	4	39.30	1	39.35	39.25	3	9,847	0.03%
2022/10/17	3	38.53	4.2	38.22	39.15	-1.2	9,959	-0.01%
2022/10/14	1	39.25	3.1	39.11	39.25	-2.1	10,033	-0.02%
2022/10/13	17.1	38.67	12	38.59	37.65	5.1	10,121	0.05%
2022/10/12	3	40.62	2	40.25	40.20	1	10,390	0.01%
2022/10/11	13	41.35	1	41.10	41.15	12	10,398	0.12%
2022/10/07	0	0.00	11	43.13	42.90	-11	10,431	-0.11%
2022/10/06	3	42.67	0.1	42.80	43.00	2.9	10,580	0.03%
2022/10/05	22	43.43	4	43.91	43.15	18	10,829	0.17%
2022/10/04	18	43.13	2.1	42.77	43.25	15.9	11,540	0.14%
2022/10/03	2	41.38	3	41.77	41.90	-1	11,548	-0.01%
2022/09/30	1.1	40.12	24.1	40.39	41.60	-23	11,547	-0.20%
2022/09/29	2	41.43	15.4	41.97	41.45	-13.4	11,529	-0.12%
2022/09/28	17.5	42.62	0	0.00	41.20	17.5	11,508	0.15%
2022/09/27	2	45.00	2	45.55	45.55	0	11,458	0.00%
2022/09/26	11.1	45.53	4	45.34	45.00	7.1	11,520	0.06%
2022/09/23	9.2	48.00	6	49.06	47.90	3.2	11,524	0.03%
2022/09/22	3	48.52	2	48.75	48.85	1	11,540	0.01%
2022/09/21	12	48.59	17	49.08	48.50	-5	11,545	-0.04%
2022/09/20	9	48.30	4	48.30	48.40	5	11,483	0.04%
2022/09/19	43	48.78	13	48.35	48.10	30	11,480	0.26%
2022/09/16	24	52.15	58	52.33	52.10	-34	11,116	-0.31%
2022/09/15	79	51.66	105	51.58	51.80	-26	10,753	-0.24%	大賣/
2022/09/14	4	48.43	12	49.10	49.05	-8	10,357	-0.08%
2022/09/13	26	49.70	8.1	50.19	49.20	17.9	10,436	0.17%
2022/09/12	7	50.34	15	50.31	50.50	-8	10,414	-0.08%
2022/09/08	19	49.16	13	49.54	49.60	6	10,439	0.06%
2022/09/07	16	48.64	50	48.55	49.05	-34	10,388	-0.33%
2022/09/06	15	46.95	1	46.20	46.10	14	10,126	0.14%
2022/09/05	6	48.28	7.4	48.81	47.90	-1.4	10,170	-0.01%
2022/09/02	6	49.04	7	49.01	48.85	-1	10,351	-0.01%
2022/09/01	49.4	49.66	45	50.21	49.00	4.4	10,433	0.04%
2022/08/31	3	47.99	1	48.30	48.20	2	10,327	0.02%
2022/08/30	5	49.13	2	49.30	49.00	3	10,338	0.03%
2022/08/29	15.1	48.77	13	48.88	48.40	2.1	10,345	0.02%
2022/08/26	20	51.27	2	52.35	50.50	18	10,307	0.17%
2022/08/25	25	52.01	20	52.10	51.70	5	10,272	0.05%
2022/08/24	32.2	51.73	25	52.04	52.10	7.2	10,231	0.07%
2022/08/23	38	50.22	96	50.28	50.70	-58	9,972	-0.58%
2022/08/22	7	48.76	2	48.65	48.50	5	9,618	0.05%
2022/08/19	34	49.12	9	49.58	48.75	25	9,822	0.25%
2022/08/18	1	48.75	1.3	48.70	48.75	-0.3	10,018	0.00%
2022/08/17	13	49.31	14.2	49.91	49.05	-1.2	10,280	-0.01%
2022/08/16	16.3	48.83	8	48.60	48.05	8.3	10,650	0.08%
2022/08/15	9	49.25	27	49.38	49.35	-18	11,160	-0.16%
2022/08/12	10	48.55	13	48.96	48.25	-3	11,284	-0.03%
2022/08/11	7	47.34	0.3	47.30	46.90	6.7	11,401	0.06%
2022/08/10	14	48.31	0	0.00	47.55	14	11,732	0.12%
2022/08/09	1	47.50	3	48.02	48.35	-2	12,276	-0.02%
2022/08/08	0	0.00	1	46.75	47.75	-1	13,090	-0.01%
2022/08/05	6	46.77	17	47.42	47.95	-11	13,654	-0.08%
2022/08/04	4.2	46.07	18.1	45.93	46.30	-13.9	14,050	-0.10%
2022/08/03	1	47.00	0	0.00	45.45	1	14,755	0.01%
2022/08/02	7.2	47.78	0	0.00	46.80	7.2	15,652	0.05%
2022/08/01	2.1	48.50	7.3	48.81	48.60	-5.2	16,762	-0.03%
2022/07/29	14	47.72	3	47.88	47.85	11	18,292	0.06%
2022/07/28	11	48.30	5	47.90	47.50	6	18,804	0.03%
2022/07/27	5	46.80	9	46.66	46.90	-4	19,191	-0.02%
2022/07/26	7.1	46.19	9	46.51	46.25	-1.9	19,553	-0.01%
2022/07/25	0.1	45.55	1	45.60	45.70	-0.9	20,384	0.00%
2022/07/22	5	45.84	81	45.99	45.25	-76	22,032	-0.34%
2022/07/21	2	45.10	4	45.40	45.60	-2	22,803	-0.01%
2022/07/20	97	47.19	10	46.72	46.50	87	23,657	0.37%
2022/07/19	42	47.38	34	47.95	46.65	8	24,294	0.03%
2022/07/18	5	45.57	5	45.50	45.10	0	24,980	0.00%
2022/07/15	3	45.13	7	45.36	45.40	-4	25,809	-0.02%
2022/07/14	1	44.70	3	45.05	45.20	-2	27,095	-0.01%
2022/07/13	8	45.81	4.1	45.44	44.65	3.9	29,111	0.01%
2022/07/12	42.1	48.79	18	47.54	45.40	24.1	31,272	0.08%
2022/07/11	0	0.00	3.2	50.00	50.00	-3.2	32,433	-0.01%
2022/07/08	4.2	45.58	0	0.00	45.50	4.2	34,197	0.01%
2022/07/07	2	45.23	0	0.00	45.50	2	36,022	0.01%
2022/07/06	7	45.26	3	44.58	44.60	4	38,830	0.01%
2022/07/05	3	45.35	7	46.10	46.60	-4	39,761	-0.01%
2022/07/04	8	44.89	22.2	45.49	45.10	-14.2	40,939	-0.03%
2022/07/01	6	44.57	2.1	45.51	43.45	3.9	41,746	0.01%
2022/06/30	2.1	45.09	2	45.15	45.30	0.1	42,733	0.00%
2022/06/29	3	46.77	1.1	46.84	46.60	1.9	44,488	0.00%
2022/06/28	5	47.89	2	47.58	48.20	3	46,429	0.01%
2022/06/27	1.1	48.47	5	48.74	48.75	-3.9	47,870	-0.01%
2022/06/24	9	47.23	8	47.82	47.10	1	51,556	0.00%
2022/06/23	6	47.32	15	48.14	47.35	-9	53,936	-0.02%
2022/06/22	19.2	48.41	10	47.93	48.00	9.2	55,460	0.02%
2022/06/21	1	48.60	18	49.31	49.85	-17	57,907	-0.03%
2022/06/20	16	48.39	4	48.33	47.40	12	59,482	0.02%
2022/06/17	16	49.39	28	49.65	49.50	-12	60,390	-0.02%
2022/06/16	31	50.62	28.2	49.60	49.20	2.8	60,469	0.00%
2022/06/15	2	52.00	13.1	52.10	52.20	-11.1	60,861	-0.02%
2022/06/14	7	50.86	12.1	51.70	51.60	-5.1	61,113	-0.01%
2022/06/13	34	52.17	33	52.14	52.10	1	61,744	0.00%
2022/06/10	12.1	51.87	12	52.16	52.10	0.1	62,909	0.00%
2022/06/09	71	53.22	63	53.27	53.10	8	63,963	0.01%
2022/06/08	4.1	55.92	7	55.44	55.00	-3	64,169	0.00%
2022/06/07	3	54.73	10	55.16	55.50	-7	64,538	-0.01%
2022/06/06	1	55.00	31.1	54.90	55.00	-30.1	64,775	-0.05%
2022/06/02	4	54.75	5	54.64	54.50	-1	65,227	0.00%
2022/06/01	13	55.41	9	55.37	55.30	4	66,188	0.01%
2022/05/31	57	54.93	18	55.57	55.10	39	66,495	0.06%
2022/05/30	3	56.80	5	57.12	57.10	-2	66,290	0.00%
2022/05/27	22.1	57.00	8.3	56.76	56.30	13.9	66,757	0.02%
2022/05/26	54	58.62	26	58.57	57.30	28	66,793	0.04%
2022/05/25	16	58.86	55	58.72	59.10	-39	66,980	-0.06%
2022/05/24	71.1	59.51	67	59.21	57.70	4.1	67,492	0.01%
2022/05/23	19.3	59.14	24	59.47	60.00	-4.8	67,475	-0.01%
2022/05/20	7	57.10	7.1	57.11	56.80	-0.1	67,499	0.00%
2022/05/19	12.1	56.04	3.1	56.13	56.00	9	68,010	0.01%
2022/05/18	15	58.09	69.2	58.56	58.00	-54.2	68,123	-0.08%
2022/05/17	72	57.85	7	58.46	57.10	65	67,820	0.10%
2022/05/16	22.1	57.13	23.1	57.46	57.60	-0.9	67,246	0.00%
2022/05/13	10.2	54.60	18.1	54.85	57.30	-8	66,438	-0.01%
2022/05/12	12	53.96	19	53.19	53.00	-7	65,827	-0.01%
2022/05/11	21.5	55.18	18	54.88	55.20	3.5	65,391	0.01%
2022/05/10	41	56.58	34.1	56.38	55.40	6.9	64,624	0.01%
2022/05/09	59	62.61	52.1	62.09	60.00	7	63,659	0.01%
2022/05/06	140	62.36	155.1	62.60	62.60	-15.1	62,466	-0.02%	大買/大賣/
2022/05/05	14	60.08	31.9	60.54	61.00	-17.9	60,851	-0.03%
2022/05/04	25.5	58.98	25.3	59.57	58.90	0.2	60,262	0.00%
2022/05/03	14.2	57.99	18	57.42	57.90	-3.8	59,631	-0.01%
2022/04/29	42.1	59.55	32	58.86	58.70	10.1	59,225	0.02%
2022/04/28	35	61.17	29	61.27	59.60	6	58,292	0.01%
2022/04/27	23	59.32	15.1	59.80	57.50	8	56,591	0.01%
2022/04/26	31.1	59.87	30.1	59.47	59.90	1	55,723	0.00%
2022/04/25	21.1	62.02	21	61.97	61.30	0.1	54,787	0.00%
2022/04/22	47.1	64.85	27.1	64.76	63.30	20	54,173	0.04%
2022/04/21	54.2	68.16	42	68.12	67.10	12.2	53,260	0.02%
2022/04/20	75.1	70.05	53	69.54	69.00	22.1	52,464	0.04%
2022/04/19	77.3	70.32	89	69.74	68.70	-11.8	51,235	-0.02%
2022/04/18	98	68.66	129.6	69.35	71.70	-31.6	49,072	-0.06%	大賣/
2022/04/15	156.2	66.60	138	66.56	65.20	18.2	46,694	0.04%	大買/大賣/
2022/04/14	105.1	67.99	86	68.18	67.80	19.1	44,797	0.04%	大買/
2022/04/13	121	68.72	128.2	68.60	66.40	-7.2	42,994	-0.02%	大買/大賣/
2022/04/12	374.2	67.76	308	66.91	66.80	66.2	41,136	0.16%	大買/大賣/
2022/04/11	115	65.71	176.2	66.68	67.80	-61.2	38,299	-0.16%	大買/大賣/
2022/04/08	86	59.80	117.3	61.36	61.70	-31.3	37,341	-0.08%	大賣/
2022/04/07	32	58.41	24.6	57.82	56.10	7.4	36,101	0.02%
2022/04/06	126	58.91	121	59.23	58.50	5	35,192	0.01%	大買/大賣/
2022/04/01	60	57.46	70.1	57.63	57.80	-10.1	34,117	-0.03%
2022/03/31	123.1	57.02	160.4	58.16	55.60	-37.4	32,297	-0.12%	大買/大賣/
2022/03/30	169.3	58.02	109.1	58.19	56.70	60.2	30,335	0.20%	大買/大賣/
2022/03/29	314.7	63.19	819	62.60	62.90	-504.3	28,862	-1.75%	大買/大賣/鉅額交易
2022/03/28	102	56.19	118.4	56.91	60.20	-16.4	25,109	-0.07%	大買/大賣/
2022/03/25	168.1	52.93	183	53.91	54.80	-14.9	22,696	-0.07%	大買/大賣/
2022/03/24	211.3	51.88	724.3	51.82	51.80	-513	21,101	-2.43%	大買/大賣/鉅額交易
2022/03/23	105.5	49.25	1,239.8	48.50	50.60	-1,134.3	18,562	-6.11%	大買/大賣/鉅額交易
2022/03/22	55.1	47.21	28.3	48.37	49.95	26.8	16,892	0.16%
2022/03/21	20	44.73	25	45.09	45.45	-5	15,894	-0.03%
2022/03/18	2,122.1	44.97	121.1	44.89	44.70	2,001.1	15,684	12.76%	大買/大賣/鉅額交易
2022/03/17	32.2	43.71	60.2	43.30	43.05	-28	15,315	-0.18%
2022/03/16	48.7	45.25	33.2	45.39	43.85	15.5	15,210	0.10%
2022/03/15	59.7	48.47	41.5	49.20	45.00	18.3	14,501	0.13%
2022/03/14	102	45.79	91.3	46.42	48.40	10.7	13,155	0.08%	大買/
2022/03/11	48.2	42.94	22.1	43.54	44.00	26.1	11,993	0.22%
2022/03/10	27.1	42.03	32.3	42.35	43.80	-5.2	11,624	-0.04%
2022/03/09	35.2	41.35	23	40.95	41.00	12.2	11,439	0.11%
2022/03/08	28.1	41.29	11	41.60	41.20	17.1	11,353	0.15%
2022/03/07	84.2	44.94	74	44.48	43.40	10.2	10,831	0.09%
2022/03/04	14	42.87	20	43.03	43.80	-6	9,824	-0.06%
2022/03/03	121	42.11	25.1	42.35	42.60	95.9	9,365	1.02%	大買/
2022/03/02	33.3	42.39	24	42.25	41.35	9.3	9,109	0.10%
2022/03/01	18	41.89	19.3	41.68	42.45	-1.3	8,603	-0.02%
2022/02/25	27.2	41.77	30.5	41.88	40.65	-3.3	8,385	-0.04%
2022/02/24	43.5	41.83	52	41.74	41.05	-8.5	7,923	-0.11%
2022/02/23	56	41.17	97.1	41.50	41.45	-41.1	7,092	-0.58%
2022/02/22	52	39.90	47.1	40.33	38.30	4.9	6,374	0.08%
2022/02/21	13	39.59	31	39.35	39.75	-18	5,705	-0.32%
2022/02/18	29	38.25	53.8	38.10	39.25	-24.8	4,926	-0.50%
2022/02/17	5.3	35.69	8	35.61	35.70	-2.7	4,461	-0.06%
2022/02/16	10	35.04	3	35.27	35.15	7	4,404	0.16%
2022/02/15	7	34.62	6	34.43	34.65	1	4,381	0.02%
2022/02/14	2	33.43	1	33.25	33.35	1	4,357	0.02%
2022/02/11	1	33.80	0	0.00	33.80	1	4,379	0.02%
2022/02/08	1	33.15	0	0.00	33.30	1	4,454	0.02%
2022/02/07	1	32.75	0	0.00	32.80	1	4,483	0.02%
2022/01/26	4	31.23	9	31.40	31.40	-5	4,504	-0.11%
2022/01/25	6	31.02	0	0.00	31.00	6	4,523	0.13%
2022/01/24	4	32.20	0	0.00	31.80	4	4,549	0.09%
2022/01/21	1	33.20	0	0.00	32.85	1	4,526	0.02%
2022/01/19	3	34.02	3.1	34.34	33.95	-0.1	4,537	0.00%
2022/01/18	1	34.85	3	35.15	34.85	-2	4,611	-0.04%
2022/01/17	13.1	35.34	2.1	35.81	35.85	11	4,625	0.24%
2022/01/14	4	36.90	44	36.02	36.90	-40	4,653	-0.86%
2022/01/13	2	36.15	21	36.16	35.85	-19	4,782	-0.40%
2022/01/12	24	36.01	8	35.51	36.00	16	5,831	0.27%
2022/01/11	1	34.50	0	0.00	34.50	1	5,893	0.02%
2022/01/10	1.1	34.85	5	34.94	34.90	-3.9	5,907	-0.07%
2022/01/07	2	34.15	1	34.10	34.05	1	5,868	0.02%
2022/01/06	3	34.40	2	34.63	34.25	1	5,880	0.02%
2022/01/05	0	0.00	6	34.44	34.50	-6	5,892	-0.10%
2022/01/04	0	0.00	2	34.60	34.40	-2	5,934	-0.03%
2022/01/03	0	0.00	1	34.65	34.55	-1	5,983	-0.02%
2021/12/28	1	33.40	3	33.25	33.35	-2	6,180	-0.03%
2021/12/27	4	33.14	0	0.00	33.05	4	6,342	0.06%
2021/12/24	6	33.24	0	0.00	33.00	6	6,439	0.09%
2021/12/23	1	33.30	0	0.00	33.35	1	6,540	0.02%
2021/12/22	1	33.80	1	33.75	33.65	0	6,760	0.00%
2021/12/21	4	33.41	0	0.00	34.20	4	6,899	0.06%
2021/12/20	0	0.00	2	34.00	33.50	-2	6,886	-0.03%
2021/12/17	2	33.60	0	0.00	33.60	2	6,883	0.03%
2021/12/16	7	33.69	1	33.70	33.40	6	6,856	0.09%
2021/12/15	6	34.29	1	34.65	34.10	5	6,822	0.07%
2021/12/14	4	35.13	2	35.10	34.95	2	6,776	0.03%
2021/12/13	14	36.43	3	36.43	35.80	11	6,784	0.16%
2021/12/10	1	36.95	20.1	36.66	36.60	-19.1	6,712	-0.28%
2021/12/09	3	34.82	4	34.71	34.80	-1	6,529	-0.02%
2021/12/08	7	35.76	11.5	35.89	35.55	-4.5	6,496	-0.07%
2021/12/07	11	36.15	1	36.40	35.90	10	6,448	0.16%
2021/12/06	0	0.00	17.3	36.22	36.45	-17.3	6,404	-0.27%
2021/12/03	11	35.91	8	36.24	36.00	3	6,342	0.05%
2021/12/02	17	36.42	24.6	35.64	35.55	-7.6	6,078	-0.13%
2021/12/01	2	34.93	8	35.23	35.40	-6	5,855	-0.10%
2021/11/30	10	34.82	5	35.43	35.30	5	5,825	0.09%
2021/11/29	2	33.75	24	34.18	34.55	-22	5,782	-0.38%
2021/11/26	2	33.80	11	33.38	33.30	-9	5,756	-0.16%
2021/11/25	38	35.13	5	35.43	34.30	33	5,736	0.58%
2021/11/24	0	0.00	15.5	34.34	34.75	-15.5	5,537	-0.28%
2021/11/23	2	33.50	17	33.61	33.50	-15	5,532	-0.27%
2021/11/22	4.5	33.09	4	33.39	33.05	0.5	5,565	0.01%
2021/11/19	4	32.95	0	0.00	32.75	4	5,610	0.07%
2021/11/17	0	31.95	6	32.35	32.35	-6	6,208	-0.10%
2021/11/16	0	0.00	7	32.21	32.10	-7	6,408	-0.11%
2021/11/15	5	31.55	3	31.60	31.65	2	6,492	0.03%
2021/11/12	0	0.00	16	32.06	32.15	-16	6,512	-0.25%
2021/11/11	2	31.88	4	31.75	31.65	-2	6,470	-0.03%
2021/11/10	3	31.38	1	31.60	31.35	2	6,455	0.03%
2021/11/09	0	0.00	0	31.20	31.25	0	6,461	0.00%
2021/11/08	9	31.28	0	0.00	31.10	9	6,427	0.14%
2021/11/04	2	30.43	1	31.00	30.40	1	6,390	0.02%
2021/11/03	4	30.48	0	0.00	30.50	4	6,362	0.06%
2021/11/02	2	30.15	0	0.00	30.05	2	6,364	0.03%
2021/11/01	11.5	30.08	1	30.60	30.10	10.5	6,341	0.17%
2021/10/29	4	30.79	0	0.00	30.70	4	6,290	0.06%
2021/10/28	3	31.00	0	0.00	30.95	3	6,260	0.05%
2021/10/27	1	30.80	0	0.00	30.90	1	6,240	0.02%
2021/10/26	15	31.26	64.5	31.37	31.15	-49.5	6,210	-0.80%
2021/10/25	4	32.60	0	0.00	32.60	4	6,117	0.07%
2021/10/22	35.1	32.47	11	33.14	32.35	24.1	6,084	0.40%
2021/10/21	4	35.30	10	35.32	34.50	-6	5,923	-0.10%
2021/10/20	47	35.48	15.1	35.93	35.35	31.9	5,681	0.56%
2021/10/19	5	33.90	25.1	33.70	34.75	-20.1	4,571	-0.44%
2021/10/18	5.1	30.90	2	30.90	31.60	3.1	4,403	0.07%
2021/10/14	1	31.50	0	0.00	31.15	1	4,403	0.02%
2021/10/12	10	31.63	10	31.52	31.15	0	4,417	0.00%
2021/10/08	0	0.00	10	31.80	31.70	-10	4,495	-0.22%
2021/10/07	4	31.58	46	31.47	31.55	-42	4,477	-0.94%
2021/10/06	2	30.50	2	30.60	30.55	0	4,408	0.00%
2021/10/05	8	30.43	1	30.40	30.80	7	4,410	0.16%
2021/10/04	14.5	31.32	9	31.76	31.00	5.5	4,406	0.12%
2021/10/01	57	31.64	1	30.75	30.70	56	4,313	1.30%
2021/09/30	1	32.65	29	31.94	32.70	-28	4,287	-0.65%
2021/09/29	29	31.46	48	32.35	30.55	-19	4,279	-0.44%
2021/09/28	42	31.25	7	31.05	31.65	35	4,227	0.83%
2021/09/27	2	30.08	1	30.30	30.40	1	4,267	0.02%
2021/09/24	1	29.70	1	29.55	29.55	0	4,559	0.00%
2021/09/23	1	29.55	0	0.00	29.25	1	5,193	0.02%
2021/09/22	1	29.20	0	0.00	29.20	1	5,751	0.02%
2021/09/17	5	30.20	2	30.00	30.00	3	6,467	0.05%
2021/09/16	10	30.46	6	31.00	30.40	4	7,413	0.05%
2021/09/15	5	30.29	12	30.55	30.75	-7	7,897	-0.09%
2021/09/14	6	29.33	8	29.02	29.20	-2	8,365	-0.02%
2021/09/13	1	29.30	0	0.00	29.00	1	8,416	0.01%
2021/09/10	4	28.80	2	28.90	28.85	2	8,541	0.02%
2021/09/09	2	28.60	3	28.70	28.60	-1	8,879	-0.01%
2021/09/08	0	0.00	2	28.70	28.60	-2	8,880	-0.02%
2021/09/06	3	28.53	8	28.63	28.35	-5	8,849	-0.06%
2021/09/03	1	29.25	5	29.30	29.10	-4	8,852	-0.05%
2021/09/02	8	29.61	10	29.55	29.50	-2	8,836	-0.02%
2021/09/01	9.1	30.54	1	30.15	30.10	8.1	8,778	0.09%
2021/08/31	3	31.42	1	31.30	31.35	2	8,734	0.02%
2021/08/30	3	32.80	0	0.00	32.30	3	8,701	0.03%
2021/08/27	8.5	32.49	1.1	32.75	32.25	7.3	8,666	0.08%
2021/08/26	1.1	37.25	1	37.40	37.35	0.1	8,590	0.00%
2021/08/25	7	37.24	1	36.90	37.75	6	8,520	0.07%
2021/08/24	19	38.03	8	38.83	37.30	11	8,443	0.13%
2021/08/23	9	38.94	19	39.18	39.00	-10	8,198	-0.12%
2021/08/20	5	35.81	10	35.52	36.35	-5	7,810	-0.06%
2021/08/19	1	35.15	8	35.46	34.65	-7	7,596	-0.09%
2021/08/18	3	33.75	4	34.98	35.10	-1	7,453	-0.01%
2021/08/17	4	34.65	1	34.60	34.20	3	7,397	0.04%
2021/08/16	3	34.48	3	34.57	34.15	0	7,396	0.00%
2021/08/13	1	34.85	7.2	34.93	34.75	-6.2	7,382	-0.08%
2021/08/11	7	34.59	3.1	35.30	34.25	3.9	7,354	0.05%
2021/08/09	2	34.48	0	0.00	34.30	2	7,365	0.03%
2021/08/06	0	0.00	1	35.10	34.70	-1	7,381	-0.01%
2021/08/05	4	34.24	1	34.35	34.15	3	7,381	0.04%
2021/08/04	6	34.92	0	0.00	34.50	6	7,452	0.08%
2021/07/30	2	34.05	0	0.00	33.85	2	7,582	0.03%
2021/07/29	3	34.42	0	0.00	34.65	3	7,595	0.04%
2021/07/28	3	33.40	12.7	33.90	33.80	-9.7	7,594	-0.13%
2021/07/27	3	34.20	28	33.94	33.70	-25	7,681	-0.33%
2021/07/26	4	34.40	16	34.36	34.20	-12	7,893	-0.15%
2021/07/23	4	34.45	4	34.65	34.75	0	7,925	0.00%
2021/07/22	12	34.00	3	34.00	33.90	9	7,955	0.11%
2021/07/21	51	33.80	14	33.75	33.85	37	8,120	0.46%
2021/07/20	3	34.43	162	34.61	34.40	-159	8,126	-1.96%	大賣/鉅額交易
2021/07/19	0	0.00	2	35.50	35.30	-2	8,170	-0.02%
2021/07/16	12	35.59	0	0.00	35.20	12	8,460	0.14%
2021/07/15	12	36.28	7	36.44	36.25	5	8,657	0.06%
2021/07/14	1.1	35.29	2	35.25	34.95	-0.9	8,624	-0.01%
2021/07/13	5	35.07	4	35.55	35.00	1	8,800	0.01%
2021/07/12	0	36.85	1	36.80	36.75	-1	8,741	-0.01%
2021/07/09	1	36.50	0	0.00	36.45	1	8,704	0.01%
2021/07/08	3	37.85	4.3	37.77	37.60	-1.3	8,663	-0.02%
2021/07/07	143	37.75	11	37.35	37.05	132	8,607	1.53%	大買/鉅額交易
2021/07/06	5	38.08	12	37.72	37.65	-7	8,534	-0.08%
2021/07/05	17	37.10	19	37.47	38.35	-2	8,423	-0.02%
2021/07/02	33	38.03	8	36.83	37.60	25	8,251	0.30%
2021/07/01	28	40.15	21	40.62	39.00	7	8,075	0.09%
2021/06/30	26	40.84	16	40.12	40.30	10	7,755	0.13%
2021/06/29	39	40.97	29.1	40.95	40.40	9.9	7,129	0.14%
2021/06/28	67.2	42.44	24	42.99	42.30	43.2	6,604	0.65%
2021/06/25	24.1	38.99	22.6	39.63	40.00	1.5	5,887	0.03%
2021/06/24	45	35.25	12	35.98	36.40	33	4,925	0.67%
2021/06/23	26	35.65	3	33.27	33.10	23	4,373	0.53%
2021/06/22	8.4	36.50	1	36.50	36.50	7.4	3,790	0.20%
2021/06/21	0	0.00	7	32.66	33.20	-7	3,686	-0.19%
2021/06/18	9	29.69	18	29.56	30.20	-9	3,546	-0.25%
2021/06/17	0	0.00	0	27.95	28.20	0	3,205	0.00%
2021/06/16	1	28.20	0	28.05	27.95	1	3,203	0.03%
2021/06/15	0.1	28.00	0	0.00	28.05	0.1	3,218	0.00%
2021/06/11	3	28.00	3	28.80	27.90	0	3,220	0.00%
2021/06/09	0	27.70	0	0.00	27.55	0	3,175	0.00%
2021/06/08	3	27.67	2	27.90	27.85	1	3,163	0.03%
2021/06/03	3	28.30	0	0.00	28.35	3	3,112	0.10%
2021/06/02	2	28.15	22	28.07	28.10	-20	3,101	-0.64%
2021/05/31	11	27.85	7	27.99	27.50	4	3,062	0.13%
2021/05/28	0	0.00	2	27.15	27.10	-2	3,035	-0.07%
2021/05/25	9	26.93	0	0.00	26.50	9	3,013	0.30%
2021/05/24	6	26.86	0	0.00	26.60	6	3,001	0.20%
2021/05/21	0	0.00	2	26.40	26.15	-2	2,989	-0.07%
2021/05/17	3	25.07	1	24.80	24.65	2	2,967	0.07%
2021/05/14	0.1	25.90	0	0.00	25.80	0.1	2,927	0.00%
2021/05/13	4	26.18	0	0.00	25.80	4	2,896	0.14%
2021/05/12	2.4	26.95	0	0.00	26.60	2.4	2,857	0.08%
2021/05/11	2.1	29.07	1	29.55	28.90	1.1	2,769	0.04%
2021/05/10	2.1	29.84	0	0.00	29.75	2.1	2,700	0.08%
2021/05/07	0	28.80	2	29.25	29.40	-2	2,644	-0.08%
2021/05/06	0	28.50	9	29.20	28.60	-9	2,602	-0.34%
2021/05/05	0	0.00	2.5	28.35	28.35	-2.5	2,564	-0.10%
2021/05/04	9	29.20	5	29.00	28.40	4	2,543	0.16%
2021/05/03	5	30.24	12	29.90	30.10	-7	2,435	-0.29%
2021/04/29	1	28.75	11	28.59	28.70	-10	2,190	-0.46%
2021/04/28	6	29.61	0	0.00	29.15	6	2,138	0.28%
2021/04/27	10	29.40	1	29.55	30.00	9	2,084	0.43%
2021/04/26	11	29.24	1	28.95	29.40	10	1,878	0.53%
2021/04/23	0	0.00	11	28.78	28.65	-11	1,820	-0.60%
2021/04/22	12	32.25	11	30.16	30.00	1	1,751	0.06%
2021/04/21	14	30.67	20	30.83	30.70	-6	1,429	-0.42%
2021/04/20	12	27.86	7	27.69	28.30	5	1,168	0.43%
2021/04/19	17	28.61	3.1	28.57	28.75	13.9	1,064	1.30%
2021/04/16	0	0.00	3	26.25	26.15	-3	828	-0.36%
2021/04/15	0	0.00	2	25.50	25.70	-2	789	-0.25%
2021/04/13	1	25.60	0	0.00	25.40	1	761	0.13%
2021/04/12	2	25.35	0	0.00	25.25	2	734	0.27%
2021/04/06	5	24.65	0	0.00	24.65	5	687	0.73%
2021/04/01	0	0.00	2	24.55	24.65	-2	716	-0.28%
2021/03/31	4	24.30	6	24.54	24.60	-2	711	-0.28%
2021/03/30	0	0.00	3	23.95	23.95	-3	681	-0.44%
2021/03/29	0	0.00	0	23.15	23.10	0	660	0.00%
2021/03/25	0	0.00	1	23.50	23.40	-1	887	-0.11%
2021/03/24	2	23.70	0	0.00	23.75	2	906	0.22%
2021/03/23	0	23.85	0	23.65	23.65	0	899	0.00%
2021/03/22	1	23.70	0	0.00	23.70	1	884	0.11%
2021/03/18	1	23.50	0	0.00	23.65	1	865	0.12%
2021/03/17	0	23.18	0	0.00	23.20	0	847	0.00%
2021/03/16	5	22.90	0	0.00	22.95	5	840	0.59%
2021/03/12	1	22.75	0	0.00	22.75	1	934	0.11%
2021/03/09	2	22.70	0	0.00	22.75	2	936	0.21%
2021/03/08	1	22.70	20	22.76	22.65	-19	931	-2.04%
2021/03/05	0	0.00	25	22.61	22.60	-25	928	-2.69%
2021/03/04	2	22.60	0	0.00	22.60	2	936	0.21%
2021/03/03	2	22.60	0	0.00	22.60	2	938	0.21%
2021/02/24	2	22.97	0	0.00	22.95	2	940	0.21%
2021/02/23	0	22.89	0	0.00	22.85	0	934	0.00%
2021/02/22	0	22.60	1	22.65	22.70	-1	926	-0.11%
2021/02/19	10	22.65	0	0.00	22.65	10	921	1.08%
2021/02/18	11	22.25	0.4	22.65	22.70	10.6	919	1.15%
2021/02/17	2	21.63	1	21.55	21.70	1	887	0.11%
2021/02/02	0.1	21.60	0	0.00	21.60	0.1	883	0.01%
2021/02/01	0.1	21.65	0	0.00	21.60	0.1	887	0.01%
2021/01/29	0	21.75	0	0.00	21.75	0	885	0.00%
2021/01/25	5	21.90	0	0.00	22.00	5	864	0.58%
2021/01/22	0	0.00	5	21.90	21.95	-5	855	-0.58%
2021/01/21	0.1	22.10	0	0.00	21.85	0.1	852	0.01%
2021/01/20	0	0.00	4	22.20	21.95	-4	847	-0.47%
2021/01/18	0.1	22.55	0	0.00	22.55	0.1	841	0.01%
2021/01/15	1	22.70	0	0.00	22.65	1	837	0.12%
2021/01/12	0.1	23.05	0	0.00	23.10	0.1	811	0.01%
2021/01/08	3	23.30	2	23.20	23.30	1	793	0.13%
2021/01/07	0	0.00	1	23.35	23.50	-1	785	-0.13%
2021/01/05	1	23.70	0	0.00	23.65	1	766	0.13%
2021/01/04	11	24.03	0	0.00	23.80	11	756	1.45%
2020/12/28	3	24.90	1	24.95	24.55	2	702	0.28%
2020/12/25	1	24.15	0	0.00	23.95	1	653	0.15%
2020/12/24	1	23.80	0	0.00	24.00	1	630	0.16%
2020/12/23	1	23.75	0	0.00	23.75	1	613	0.16%
2020/12/22	3	24.23	0	0.00	23.80	3	601	0.50%
2020/12/21	11	24.51	3	24.53	24.30	8	555	1.44%
2020/12/18	4	23.08	3	23.03	23.05	1	369	0.27%
2020/12/15	0	0.00	4	22.85	22.85	-4	352	-1.13%
2020/12/14	2	23.10	6	22.85	22.95	-4	350	-1.14%
2020/12/11	10	22.93	4	22.70	22.70	6	347	1.72%
2020/12/10	1	23.20	0	0.00	23.05	1	352	0.28%
2020/12/09	9	23.39	5	23.23	23.25	4	347	1.15%
2020/12/08	5	23.45	0	0.00	23.50	5	335	1.49%
2020/11/20	0	0.00	0	22.45	22.55	0	294	0.00%
2020/11/16	0	0.00	0.2	22.60	22.55	-0.2	342	-0.06%
2020/11/13	0	0.00	0.1	22.55	22.55	-0.1	422	-0.02%
2020/11/03	0.1	22.20	0	0.00	22.20	0.1	448	0.02%
2020/11/02	0	0.00	10	22.05	22.05	-10	454	-2.20%
2020/10/23	0	22.65	0	0.00	22.55	0	472	0.00%
2020/10/21	0.1	22.50	2	22.70	22.50	-1.9	495	-0.38%
2020/10/20	0.1	22.60	0	0.00	22.65	0.1	501	0.02%
2020/10/08	0	0.00	5	22.85	22.90	-5	537	-0.93%
2020/09/11	0	0.00	5	23.55	23.30	-5	913	-0.55%
2020/09/10	0	0.00	10	23.45	23.40	-10	918	-1.09%
2020/09/01	3	23.77	1	23.80	23.65	2	1,006	0.20%
2020/08/31	0	0.00	1	23.60	23.60	-1	990	-0.10%
2020/08/28	0	0.00	0.2	23.05	23.05	-0.2	968	-0.02%
2020/08/26	0	0.00	0.2	22.80	22.70	-0.2	967	-0.02%
2020/08/21	0	0.00	0	22.90	22.85	0	966	0.00%
2020/08/20	0	0.00	2	22.60	22.65	-2	959	-0.21%
2020/08/19	1	23.60	2.2	23.50	23.00	-1.2	931	-0.13%
2020/08/13	5	21.90	0	0.00	21.85	5	847	0.59%
2020/08/12	1	21.85	0	0.00	21.95	1	847	0.12%
2020/08/11	1	22.00	0	0.00	22.00	1	845	0.12%
2020/08/07	0.3	22.00	0	0.00	22.00	0.3	843	0.03%
2020/08/06	0.1	22.15	0	0.00	22.15	0.1	841	0.01%
2020/08/03	0.2	22.10	0	0.00	21.95	0.2	851	0.02%
2020/07/31	0.1	22.15	0	0.00	22.10	0.1	856	0.01%
2020/07/30	5	21.95	0	0.00	22.05	5	900	0.56%
2020/07/24	2	22.78	0	0.00	22.70	2	925	0.22%
2020/07/23	3	22.95	0	0.00	22.95	3	931	0.32%
2020/07/21	3	23.08	2	23.30	23.15	1	936	0.11%
2020/07/08	1	27.30	14	27.22	27.30	-13	918	-1.42%
2020/07/06	1	26.55	0	0.00	26.60	1	854	0.12%
2020/07/03	5	26.42	0	0.00	26.25	5	845	0.59%
2020/07/01	8	26.54	1	26.60	26.50	7	816	0.86%
2020/06/29	15	26.41	0	0.00	26.50	15	776	1.93%
2020/06/24	0	0.00	0	26.35	26.35	0	764	-0.01%
2020/06/16	1	25.05	0	0.00	25.20	1	666	0.15%
2020/06/10	1	25.35	1	25.35	25.15	0	642	0.00%
2020/05/27	0	0.00	1	24.00	24.05	-1	589	-0.17%
2020/05/21	2	24.15	0	0.00	24.15	2	592	0.34%
2020/05/19	1	23.95	0	0.00	23.90	1	594	0.17%
2020/05/15	0	0.00	1	23.75	24.00	-1	592	-0.17%
2020/05/08	1	24.65	0	0.00	24.50	1	579	0.17%
2020/05/07	0	0.00	1	24.55	24.80	-1	567	-0.18%
2020/05/06	5	25.00	0	0.00	24.80	5	563	0.89%
2020/04/27	0	22.95	0	0.00	22.95	0	467	0.00%
2020/04/15	1	23.00	0	0.00	23.10	1	394	0.25%
2020/04/13	0	0.00	0.4	22.65	22.65	-0.4	367	-0.10%
2020/04/10	0	0.00	0	22.45	22.45	0	359	0.00%
2020/04/01	1	21.65	0	0.00	21.65	1	326	0.31%
2020/03/30	0	0.00	1	20.35	20.55	-1	310	-0.32%
2020/03/26	0	0.00	3	20.00	20.35	-3	300	-1.00%
2020/03/25	0	0.00	0.1	20.25	20.25	-0.1	302	-0.03%
2020/03/24	0	0.00	3	19.88	20.15	-3	298	-1.00%
2020/03/20	1	19.85	0	0.00	20.00	1	284	0.35%
2020/03/19	0	19.50	0	0.00	20.00	0	274	0.00%
2020/03/13	0	22.45	0	0.00	22.45	0	246	0.00%
2020/03/10	0	24.00	0	0.00	24.00	0	216	0.00%
2020/03/05	0	0.00	3.3	24.36	24.40	-3.3	207	-1.60%
2020/03/03	0	24.40	0	0.00	24.40	0	207	0.00%
2020/02/27	1	24.35	0	0.00	24.30	1	203	0.49%
2020/02/21	0	0.00	1	24.65	24.95	-1	187	-0.53%
2020/02/14	1	24.25	0	0.00	24.20	1	180	0.55%
2020/02/13	1	24.05	0	0.00	24.20	1	182	0.55%
2020/02/12	0.1	24.35	0	0.00	24.35	0.1	179	0.03%
2020/02/11	5	24.35	0	0.00	24.35	5	174	2.87%
2020/02/10	1	24.35	0	0.00	24.35	1	173	0.58%
2020/02/06	0	0.00	0	24.70	24.70	0	166	0.00%
2019/12/09	0.3	24.50	0	0.00	24.55	0.3	131	0.26%
2019/11/29	1	24.20	0	0.00	24.15	1	128	0.78%
2019/11/11	0.1	24.40	0	0.00	24.40	0.1	140	0.04%
2019/10/24	2	25.35	0	0.00	25.45	2	137	1.46%
2019/10/15	0	0.00	1	25.35	25.35	-1	193	-0.52%
2019/10/14	0.1	25.45	0	0.00	25.45	0.1	196	0.05%
2019/10/09	1	25.55	0.6	25.55	25.50	0.4	197	0.18%
2019/10/02	0	0.00	1	25.85	25.90	-1	216	-0.46%
2019/09/25	0.8	25.85	0	0.00	25.90	0.8	245	0.33%
2019/09/11	0.3	25.70	0	0.00	25.60	0.3	258	0.12%
2019/09/02	0.2	25.50	0	0.00	25.65	0.2	263	0.08%
2019/08/29	0	0.00	1.1	25.74	25.70	-1.1	262	-0.42%
2019/08/27	0	0.00	0.2	24.80	24.95	-0.2	258	-0.08%
2019/08/19	1	25.15	0	0.00	25.15	1	261	0.38%
2019/08/16	0.1	24.80	0	0.00	24.95	0.1	265	0.02%
2019/08/15	0.1	24.90	0	0.00	24.90	0.1	262	0.02%
2019/08/14	0.1	25.50	0	0.00	25.45	0.1	256	0.04%
2019/08/08	1	26.00	0	0.00	26.10	1	253	0.39%
2019/08/07	1	25.90	0	0.00	25.85	1	252	0.40%
2019/08/05	0	26.00	0.5	26.00	26.00	-0.5	256	-0.18%
2019/07/31	0.5	26.00	0	0.00	26.10	0.5	261	0.19%
2019/07/23	0	0.00	1	26.50	26.35	-1	276	-0.36%
2019/07/22	0.8	26.20	0	0.00	26.20	0.8	267	0.30%
2019/07/19	1	28.00	0	0.00	28.00	1	252	0.40%
2019/07/05	0	0.00	0.2	27.15	27.25	-0.2	206	-0.09%
2019/06/28	0	0.00	0.1	26.70	26.70	-0.1	196	-0.04%
2019/05/15	1	25.60	0	0.00	25.60	1	218	0.46%
2019/05/10	0	0.00	0.5	25.70	25.85	-0.5	212	-0.24%
2019/04/19	0.2	26.00	0	0.00	26.00	0.2	211	0.08%
2019/04/15	0.1	26.00	0	0.00	26.15	0.1	207	0.05%
2019/04/12	0	0.00	0.1	26.15	26.20	-0.1	208	-0.02%
2019/04/11	0	0.00	0.2	26.30	26.35	-0.2	206	-0.07%
2019/03/22	0	25.90	0	0.00	25.90	0	182	0.00%
2019/03/14	0	0.00	0	25.80	25.60	0	197	0.00%
2019/03/13	0.2	25.75	0	0.00	25.90	0.2	199	0.08%
2019/03/11	0.1	25.80	0	0.00	25.95	0.1	196	0.03%
2019/03/07	0.1	26.00	0	0.00	25.90	0.1	207	0.03%
2019/03/06	0.1	26.00	0	0.00	26.05	0.1	208	0.05%
2019/03/05	0	25.85	0	0.00	26.00	0	207	0.00%
2019/03/04	0	25.75	0	0.00	25.75	0	203	0.00%
2018/11/26	0	0.00	0.1	25.00	25.15	-0.1	393	-0.01%
2018/10/29	0	0.00	2	23.25	23.15	-2	359	-0.56%
2018/10/18	0	0.00	0.2	23.50	23.50	-0.2	329	-0.05%
2018/10/12	0.1	22.35	0	0.00	22.35	0.1	292	0.03%
2018/10/11	1.1	22.06	5	23.00	22.25	-4	275	-1.43%
2018/10/09	0.1	24.40	0	0.00	24.40	0.1	221	0.02%
2018/08/30	0.1	27.00	0	0.00	27.00	0.1	180	0.08%
2018/08/23	0.1	27.00	0	0.00	27.05	0.1	177	0.03%
2018/08/13	1	27.55	0	0.00	27.25	1	210	0.48%
2018/08/06	2	27.65	0	0.00	27.70	2	223	0.89%
2018/07/16	1	27.60	0	0.00	27.55	1	248	0.40%
2018/07/13	0.1	27.50	0	0.00	27.55	0.1	251	0.03%
2018/07/02	0	0.00	10	28.20	28.20	-10	253	-3.95%
2018/06/29	0.1	28.35	0	0.00	28.35	0.1	256	0.02%
2018/06/26	0.1	28.50	0	0.00	28.50	0.1	266	0.02%
2018/06/20	0.1	28.65	0	0.00	28.65	0.1	282	0.02%
2018/06/19	0	0.00	0	28.80	28.80	0	281	0.00%
2018/06/15	0.1	28.95	0	0.00	29.00	0.1	281	0.02%
2018/05/30	0	0.00	6	29.00	29.10	-6	314	-1.91%
2018/05/29	10	29.05	0	0.00	29.10	10	317	3.15%
2018/05/28	0	0.00	0	29.30	29.30	0	312	0.00%
2018/05/25	0.1	29.55	0	0.00	29.55	0.1	308	0.02%
2018/05/22	0	0.00	16	29.64	29.60	-16	305	-5.24%
2018/05/18	1	29.05	5	29.15	29.35	-4	304	-1.31%
2018/05/17	5	28.90	0	0.00	28.90	5	308	1.62%
2018/05/16	5	28.90	0	0.00	28.90	5	315	1.58%
2018/05/15	10	29.20	0	0.00	29.10	10	318	3.14%
2018/05/14	2	29.15	0	0.00	29.10	2	347	0.58%
2018/05/09	0	0.00	2	29.00	29.20	-2	379	-0.53%
2018/04/18	0.8	29.90	0	0.00	29.90	0.8	542	0.16%
2018/04/09	2	30.40	0	0.00	30.45	2	797	0.25%
2018/03/31	0	30.00	0	0.00	30.05	0	847	0.00%
2018/03/23	2	30.05	0	0.00	29.95	2	849	0.24%
2018/03/07	0	30.00	0	0.00	30.00	0	879	0.00%
2018/03/06	0	30.05	0	0.00	30.10	0	884	0.00%
2018/03/05	0	30.15	0	0.00	30.15	0	886	0.00%
2018/03/01	0	30.30	0	0.00	30.50	0	889	0.00%
2018/02/27	0	30.15	0	0.00	30.20	0	893	0.00%
2018/02/12	0	0.00	2	29.60	29.65	-2	903	-0.22%
2018/02/08	0	0.00	4	29.95	29.85	-4	909	-0.44%
2018/02/07	0	29.25	3	29.63	29.25	-3	903	-0.33%
2018/02/06	7	29.30	0	0.00	29.05	7	902	0.78%
2018/02/02	0	31.35	1	31.25	31.35	-1	876	-0.11%
2018/01/31	1	31.70	3	31.58	31.70	-2	863	-0.23%
2018/01/18	2	30.90	0	0.00	30.80	2	805	0.25%
2018/01/15	0	0.00	1	31.15	31.05	-1	794	-0.13%
2018/01/10	1	32.30	5	31.81	31.50	-4	769	-0.52%
2018/01/09	5	31.52	3	31.05	31.60	2	687	0.29%
2018/01/08	0	0.00	1	30.60	30.75	-1	611	-0.16%
2018/01/05	11	31.26	1.5	31.06	30.80	9.5	597	1.59%
2018/01/03	4	30.20	3.1	30.05	30.15	0.9	552	0.16%
2018/01/02	0	0.00	9.1	30.11	30.05	-9.1	530	-1.72%