東鹼 (1708)-富邦-建國券商分點個股進出

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
32.75
漲跌
▼0.25
漲幅
-0.76%
成交量
3,778張
產業
上市化學類股▲0.47%
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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/31	2	32.83	3	33.00	32.75	-1	1,371	-0.07%
2024/05/30	2	34.60	5	34.60	34.50	-3	1,316	-0.23%
2024/05/29	1	34.85	0	0.00	34.90	1	1,283	0.08%
2024/05/28	0	0.00	14	35.20	35.25	-14	1,250	-1.12%
2024/05/27	2	34.45	10	34.55	34.90	-8	1,210	-0.66%
2024/05/24	0.2	34.28	1	34.40	34.50	-0.8	1,203	-0.07%
2024/05/23	1.2	34.35	1.2	34.58	34.45	0	1,200	0.00%
2024/05/21	0.4	34.99	0	0.00	35.20	0.4	1,157	0.04%
2024/05/20	0	34.75	5	34.93	34.75	-5	1,127	-0.44%
2024/05/17	6	34.53	1	34.45	34.45	5	1,112	0.45%
2024/05/16	1	34.75	2	35.05	35.15	-1	1,090	-0.09%
2024/05/15	20	34.90	6.6	34.77	34.65	13.4	1,061	1.26%
2024/05/14	3	34.73	1	35.00	34.75	2	1,039	0.19%
2024/05/13	34	35.31	5	35.20	35.00	29	1,015	2.86%
2024/05/10	13	34.85	5	34.95	34.85	8	925	0.86%
2024/05/09	0.5	34.08	1	34.40	34.10	-0.5	847	-0.06%
2024/05/08	7	34.44	20	34.46	34.35	-13	795	-1.63%
2024/05/07	13	33.36	9	33.28	33.20	4	658	0.61%
2024/05/03	5	31.70	0	0.00	31.55	5	576	0.87%
2024/05/02	0	31.65	0	0.00	31.85	0	569	0.00%
2024/04/30	5	31.83	0	0.00	31.70	5	564	0.89%
2024/04/29	0	31.65	2	31.60	31.60	-2	555	-0.36%
2024/04/26	0	31.10	0	0.00	31.10	0	541	0.01%
2024/04/24	2	30.95	0	0.00	30.95	2	536	0.37%
2024/04/23	3	30.85	0	0.00	31.05	3	537	0.56%
2024/04/22	0	30.65	0	0.00	30.80	0	537	0.00%
2024/04/19	2	30.70	0	0.00	30.45	2	532	0.38%
2024/04/18	0.1	30.60	0	0.00	30.45	0.1	519	0.03%
2024/04/16	0.1	30.40	0	0.00	30.10	0.1	524	0.03%
2024/04/15	0	31.05	1	30.90	30.85	-1	520	-0.19%
2024/04/12	0.1	31.00	1	30.85	30.80	-0.9	517	-0.17%
2024/04/10	2.1	31.40	0	0.00	31.35	2.1	524	0.41%
2024/04/09	2	31.30	0	0.00	31.30	2	525	0.38%
2024/04/03	1	30.90	0	0.00	30.90	1	513	0.19%
2024/04/02	1	31.00	1.3	31.02	31.00	-0.3	513	-0.06%
2024/04/01	0	31.05	0	0.00	31.00	0	517	0.00%
2024/03/21	1	30.80	0	31.15	30.90	1	569	0.18%
2024/03/20	0	30.50	0	0.00	30.50	0	572	0.00%
2024/03/19	0	0.00	1.1	30.71	30.75	-1.1	569	-0.19%
2024/03/18	0	0.00	2	30.55	30.50	-2	571	-0.35%
2024/03/15	2	30.35	0	0.00	30.40	2	569	0.35%
2024/03/13	5	30.40	0.1	30.45	30.35	4.9	577	0.85%
2024/03/11	0	30.30	1	30.40	30.40	-1	594	-0.17%
2024/03/08	0	0.00	5	30.35	30.00	-5	651	-0.77%
2024/03/07	0.3	30.41	10	30.47	30.40	-9.7	770	-1.25%
2024/03/05	5	31.35	0	0.00	31.25	5	757	0.66%
2024/03/04	0	31.30	16	31.30	31.35	-16	756	-2.11%
2024/03/01	0.3	31.70	0	0.00	31.60	0.3	762	0.04%
2024/02/27	0	31.64	2	31.55	31.50	-2	766	-0.26%
2024/02/26	0	0.00	15	31.80	32.10	-15	759	-1.97%
2024/02/23	0	32.05	0	0.00	31.80	0	753	0.00%
2024/02/22	0	32.40	2	32.30	32.40	-2	751	-0.27%
2024/02/21	0.2	32.58	2	32.40	32.35	-1.8	752	-0.24%
2024/02/20	0.2	32.30	0	0.00	32.15	0.2	753	0.02%
2024/02/19	0	0.00	0	32.30	32.50	0	759	0.00%
2024/02/15	1	31.45	0	0.00	31.50	1	770	0.13%
2024/02/05	0	31.65	0	0.00	31.50	0	769	0.00%
2024/02/02	0	32.15	0	0.00	31.90	0	766	0.00%
2024/01/31	1	32.25	0	0.00	32.35	1	768	0.13%
2024/01/30	0	32.50	1	32.65	32.50	-1	767	-0.13%
2024/01/29	0	0.00	1	32.60	32.90	-1	765	-0.13%
2024/01/22	0	31.65	0	0.00	31.50	0	758	0.00%
2024/01/19	3	31.40	0	0.00	31.30	3	763	0.39%
2024/01/18	0	31.40	0	0.00	31.30	0	764	0.00%
2024/01/16	0	31.90	0	0.00	31.65	0	768	0.00%
2024/01/12	0	0.00	0	32.25	31.75	0	781	0.00%
2024/01/10	0	31.55	5	31.30	31.30	-5	823	-0.61%
2024/01/09	1	31.80	1	31.75	31.60	0	822	0.00%
2024/01/05	0	0.00	1	32.70	32.70	-1	823	-0.12%
2024/01/04	0	0.00	1	32.80	32.75	-1	824	-0.12%
2024/01/03	3	32.33	0	0.00	32.30	3	840	0.36%
2024/01/02	0	0.00	0.3	33.35	32.75	-0.3	842	-0.03%
2023/12/27	0	0.00	1	32.65	32.55	-1	867	-0.12%
2023/12/26	0	0.00	0	32.65	32.55	0	868	0.00%
2023/12/25	0	32.85	1.1	32.32	32.30	-1.1	868	-0.13%
2023/12/21	3	33.92	2	34.05	33.80	1	852	0.12%
2023/12/20	0.1	34.00	0	34.00	33.90	0.1	843	0.01%
2023/12/19	0	33.13	0	0.00	33.20	0	834	0.00%
2023/12/18	0	33.50	15	33.45	33.55	-15	829	-1.81%
2023/12/15	0	0.00	0	33.25	33.35	0	820	0.00%
2023/12/13	0.1	33.10	0	33.15	32.65	0	813	0.01%
2023/12/12	5	32.75	0	0.00	32.55	5	823	0.61%
2023/12/11	0	32.80	2	32.60	32.50	-2	827	-0.24%
2023/12/08	2	33.30	0	0.00	33.05	2	827	0.24%
2023/12/07	0	33.39	8	33.07	33.05	-8	825	-0.97%
2023/12/06	0	0.00	6	33.66	33.60	-6	817	-0.73%
2023/12/05	13.1	34.39	1	33.60	33.60	12.1	808	1.49%
2023/12/04	25.1	34.15	3	34.43	34.75	22.1	758	2.91%
2023/12/01	0	0.00	0.1	32.55	32.35	-0.1	626	-0.02%
2023/11/28	1	32.20	0	0.00	32.25	1	620	0.16%
2023/11/27	0	0.00	0	32.15	31.75	0	660	0.00%
2023/11/24	2	31.80	2	31.75	31.75	0	666	0.00%
2023/11/21	0	31.65	0	0.00	31.70	0	675	0.00%
2023/11/20	0	31.35	0	0.00	31.40	0	674	0.01%
2023/11/17	0	0.00	1	31.50	31.35	-1	673	-0.15%
2023/11/15	6	30.85	0	30.80	31.05	6	675	0.89%
2023/11/14	0	0.00	1	30.35	30.30	-1	702	-0.14%
2023/11/13	0	30.20	0	0.00	30.05	0	706	0.00%
2023/11/07	0	30.85	0.1	30.90	30.60	-0.1	741	-0.02%
2023/11/06	0	0.00	0	31.05	31.10	0	755	0.00%
2023/11/03	0	0.00	0	30.65	30.60	0	760	0.00%
2023/11/01	0	30.20	0	0.00	29.95	0	794	0.00%
2023/10/31	0	31.10	0	0.00	30.35	0	796	0.00%
2023/10/27	0	0.00	0	31.30	30.70	0	853	0.00%
2023/10/26	0	30.85	0	0.00	30.45	0	866	0.00%
2023/10/23	0	0.00	0	31.40	31.15	0	909	0.00%
2023/10/20	0	30.85	0	0.00	30.75	0	958	0.00%
2023/10/17	0	31.80	0	0.00	31.75	0	1,216	0.00%
2023/10/13	0	0.00	1	32.05	32.05	-1	1,311	-0.08%
2023/10/12	2	32.15	0	0.00	32.15	2	1,321	0.15%
2023/10/11	1.1	32.34	0	32.20	32.40	1.1	1,328	0.08%
2023/10/06	2	31.43	1	31.50	31.35	1	1,323	0.08%
2023/10/05	0	0.00	1	31.10	31.15	-1	1,333	-0.08%
2023/10/04	1	30.10	5	29.43	30.25	-4	1,337	-0.30%
2023/10/03	1	30.65	2	30.65	30.50	-1	1,356	-0.07%
2023/10/02	4	30.96	0	0.00	30.90	4	1,363	0.29%
2023/09/28	0	31.15	2	31.30	31.10	-2	1,394	-0.14%
2023/09/25	0	32.10	2	32.10	31.90	-2	1,489	-0.13%
2023/09/21	0	31.65	0	0.00	31.60	0	1,492	0.00%
2023/09/19	1	32.20	0	0.00	32.00	1	1,501	0.07%
2023/09/15	1	32.85	0	0.00	32.80	1	1,509	0.07%
2023/09/11	0.2	31.80	0	0.00	31.20	0.2	1,510	0.01%
2023/09/07	0	0.00	0.3	32.50	31.85	-0.3	1,522	-0.02%
2023/09/05	0	0.00	9	32.64	32.70	-9	1,536	-0.59%
2023/08/31	0	0.00	1	32.70	32.80	-1	1,575	-0.06%
2023/08/30	0	0.00	2	32.50	32.50	-2	1,531	-0.13%
2023/08/29	2	31.65	0	0.00	31.80	2	1,533	0.13%
2023/08/23	0	0.00	11	32.30	32.40	-11	1,560	-0.71%
2023/08/22	1	32.30	2	32.23	32.15	-1	1,572	-0.06%
2023/08/21	10	32.00	0	0.00	32.30	10	1,579	0.63%
2023/08/18	1.1	32.97	1	33.25	32.90	0.1	1,574	0.01%
2023/08/16	1	31.30	0	0.00	31.30	1	1,544	0.06%
2023/08/15	2	31.80	0	0.00	31.85	2	1,550	0.13%
2023/08/14	5	31.90	8	31.90	31.75	-3	1,559	-0.19%
2023/08/10	2	33.40	0.1	33.45	33.25	1.9	1,563	0.12%
2023/08/09	0	0.00	1	34.00	33.70	-1	1,595	-0.06%
2023/08/08	3	34.33	2	34.10	34.10	1	1,597	0.06%
2023/08/07	2	35.13	1	35.10	35.15	1	1,589	0.06%
2023/08/04	3.3	35.11	3	35.13	35.25	0.3	1,619	0.02%
2023/08/02	12	35.64	11	35.43	35.15	1	1,753	0.06%
2023/08/01	0	0.00	14	34.34	34.35	-14	1,749	-0.80%
2023/07/31	6	34.18	2.1	34.11	34.10	4	1,764	0.22%
2023/07/28	0	34.70	0	0.00	34.60	0	1,749	0.00%
2023/07/27	2	35.33	7	35.27	35.15	-5	1,733	-0.29%
2023/07/26	0	0.00	13	35.50	35.10	-13	1,725	-0.75%
2023/07/25	21.6	35.60	16	35.48	35.50	5.6	1,720	0.32%
2023/07/24	2	36.87	10	36.60	36.65	-8	1,694	-0.47%
2023/07/21	47	38.57	40	38.10	37.70	7	1,668	0.42%
2023/07/20	3	35.73	2	35.65	36.00	1	1,480	0.07%
2023/07/19	7	35.52	6	35.80	35.40	1	1,468	0.07%
2023/07/18	12	35.29	4	35.52	34.95	8	1,458	0.55%
2023/07/17	1	33.30	1	33.15	33.45	0	1,490	0.00%
2023/07/14	0	0.00	4	33.44	33.40	-4	1,499	-0.27%
2023/07/13	2	33.63	0	0.00	33.20	2	1,517	0.13%
2023/07/12	14	34.01	2	33.98	33.95	12	1,536	0.78%
2023/07/11	5	34.52	2	34.50	34.60	3	1,538	0.19%
2023/07/10	6	34.99	5	34.50	34.50	1	1,550	0.06%
2023/07/07	20	35.68	4	35.60	35.60	16	1,541	1.04%
2023/07/06	22	36.48	2	36.53	36.30	20	1,543	1.30%
2023/07/05	10	39.72	6.5	39.69	39.60	3.5	1,535	0.23%
2023/07/04	5	39.47	2	39.35	39.35	3	1,482	0.20%
2023/07/03	18	39.23	5	39.35	39.35	13	1,495	0.87%
2023/06/30	1	38.95	0	0.00	38.75	1	1,495	0.07%
2023/06/29	2	38.85	5	38.75	38.75	-3	1,518	-0.20%
2023/06/28	1	38.95	0	0.00	38.65	1	1,629	0.06%
2023/06/27	2	39.40	3	39.03	38.90	-1	1,753	-0.06%
2023/06/26	0	0.00	5	39.05	39.10	-5	1,767	-0.28%
2023/06/21	2	38.80	1	39.05	39.05	1	1,794	0.06%
2023/06/20	1	38.90	1.1	38.90	38.90	-0.1	1,799	-0.01%
2023/06/19	6	39.05	2	38.95	38.95	4	1,812	0.22%
2023/06/15	1	38.40	0.6	38.60	38.45	0.4	1,838	0.02%
2023/06/14	3	38.68	3	38.65	38.75	0	1,840	0.00%
2023/06/13	0	0.00	73	38.29	38.40	-73	1,875	-3.89%
2023/06/12	0	0.00	1.2	38.01	38.00	-1.2	1,886	-0.06%
2023/06/09	0.3	38.45	0	0.00	38.60	0.3	1,897	0.01%
2023/06/08	7	38.62	10	38.62	38.50	-3	1,923	-0.16%
2023/06/07	1.1	38.01	1	38.15	38.10	0.1	1,945	0.00%
2023/06/06	0	0.00	1	38.00	37.90	-1	1,971	-0.05%
2023/06/05	3	37.75	3	37.85	37.85	0	2,040	0.00%
2023/06/02	7	37.58	1	37.45	37.45	6	2,113	0.28%
2023/06/01	5	37.30	2	37.40	37.40	3	2,325	0.13%
2023/05/31	3	36.80	3	36.72	36.95	0	2,605	0.00%
2023/05/30	3.1	36.52	0	0.00	36.50	3.1	2,668	0.11%
2023/05/29	5.2	36.61	5	36.43	36.40	0.2	2,759	0.01%
2023/05/26	1	36.45	0	0.00	36.30	1	2,829	0.04%
2023/05/25	1.1	36.76	0	0.00	36.75	1.1	2,864	0.04%
2023/05/22	0.1	36.50	2	36.65	36.90	-1.9	2,931	-0.07%
2023/05/19	0	0.00	2	36.58	36.50	-2	2,936	-0.07%
2023/05/18	2	36.63	0.2	36.65	36.50	1.8	2,940	0.06%
2023/05/17	1	36.50	0	0.00	36.45	1	2,941	0.03%
2023/05/16	4	36.04	3	36.00	36.00	1	2,936	0.03%
2023/05/15	1.3	35.98	0	0.00	35.60	1.3	2,940	0.04%
2023/05/12	0	37.00	0.1	36.90	36.40	0	2,919	0.00%
2023/05/11	0	37.00	0.1	36.90	36.60	0	2,926	0.00%
2023/05/10	4.1	36.45	6	36.45	36.70	-1.9	2,923	-0.07%
2023/05/09	86.2	37.45	5.1	37.53	37.00	81	2,901	2.79%
2023/05/08	6.1	40.44	0	0.00	40.30	6.1	2,786	0.22%
2023/05/05	0	0.00	7	41.33	41.25	-7	2,765	-0.25%
2023/05/03	1.1	41.42	0	0.00	41.35	1.1	2,815	0.04%
2023/04/28	2	41.50	63	41.30	41.35	-61	2,906	-2.10%
2023/04/27	10	41.38	2	41.40	41.25	8	2,913	0.27%
2023/04/26	0.1	40.50	1	40.35	40.70	-1	2,892	-0.03%
2023/04/25	2.2	41.22	2.6	40.65	40.60	-0.4	2,888	-0.01%
2023/04/24	2	41.50	2	41.25	41.15	0	2,884	0.00%
2023/04/21	2.1	41.46	1	41.30	41.30	1.1	2,886	0.04%
2023/04/20	1	42.35	0	0.00	42.00	1	2,914	0.03%
2023/04/19	0.1	42.70	8	42.59	42.35	-8	2,855	-0.28%
2023/04/18	1.1	42.90	0	0.00	42.65	1.1	2,851	0.04%
2023/04/17	6	43.19	0	0.00	43.20	6	2,830	0.21%
2023/04/14	3.1	42.89	0	0.00	42.80	3.1	2,803	0.11%
2023/04/13	0.1	42.80	0	0.00	42.65	0.1	2,798	0.00%
2023/04/12	0	0.00	2	43.00	42.95	-2	2,795	-0.07%
2023/04/11	2.2	42.79	1	42.85	42.75	1.2	2,792	0.04%
2023/04/10	0	0.00	4	42.69	42.90	-4	2,799	-0.14%
2023/04/07	47.1	42.17	47	42.16	42.20	0.1	2,809	0.00%
2023/04/06	61	42.28	57	42.10	42.05	4	2,803	0.14%
2023/03/31	0	0.00	2	42.60	42.55	-2	2,787	-0.07%
2023/03/30	70.1	42.56	70	42.50	42.60	0.1	2,792	0.00%
2023/03/29	102.4	43.15	26	42.80	42.65	76.4	2,784	2.74%	大買/
2023/03/28	21	43.14	17.1	43.01	42.95	3.9	2,706	0.14%
2023/03/27	3.1	41.85	8	41.94	41.90	-4.9	2,617	-0.19%
2023/03/24	1.1	41.96	6	42.00	41.95	-4.9	2,629	-0.19%
2023/03/23	2	42.13	0	0.00	42.25	2	2,615	0.08%
2023/03/22	5.1	42.50	5.5	42.57	42.45	-0.4	2,624	-0.01%
2023/03/21	1	42.15	8	41.92	42.20	-7	2,628	-0.27%
2023/03/20	0.1	42.20	0	0.00	41.85	0.1	2,622	0.00%
2023/03/16	0	42.47	0	0.00	41.80	0	2,626	0.00%
2023/03/14	0	42.53	0	0.00	42.70	0	2,643	0.00%
2023/03/13	0.1	42.98	3	42.13	42.30	-2.9	2,680	-0.11%
2023/03/10	9	42.98	0	0.00	42.85	9	2,732	0.33%
2023/03/09	10	43.98	7	44.01	43.95	3	2,797	0.11%
2023/03/08	9	44.09	18	43.89	43.80	-9	2,894	-0.31%
2023/03/07	2	44.35	0	0.00	44.55	2	2,837	0.07%
2023/03/06	11	45.29	5.2	45.06	45.05	5.8	2,779	0.21%
2023/03/03	11	44.03	13.2	44.42	44.80	-2.2	2,628	-0.08%
2023/03/02	3	42.77	2	42.80	42.65	1	2,531	0.04%
2023/03/01	9	43.14	3	43.08	42.40	6	2,516	0.24%
2023/02/24	7	42.86	3	42.90	42.50	4	2,448	0.16%
2023/02/23	20.1	42.54	7	42.60	42.55	13.1	2,399	0.55%
2023/02/22	1	41.90	0	0.00	41.85	1	2,397	0.04%
2023/02/21	5	42.20	3	42.30	42.15	2	2,414	0.08%
2023/02/20	3	42.10	15	42.20	42.40	-12	2,428	-0.49%
2023/02/17	7	40.89	6	40.99	41.25	1	2,423	0.04%
2023/02/16	13	41.08	1	41.10	41.05	12	2,474	0.49%
2023/02/15	3	40.85	0	0.00	41.00	3	2,538	0.12%
2023/02/14	0	0.00	1	41.00	40.90	-1	2,560	-0.04%
2023/02/13	0	40.85	0	0.00	40.80	0	2,602	0.00%
2023/02/10	12.2	41.06	14	41.06	41.10	-1.9	2,647	-0.07%
2023/02/09	0	0.00	2.1	41.80	41.70	-2.1	2,678	-0.08%
2023/02/08	0	0.00	1	41.85	41.80	-1	2,722	-0.04%
2023/02/06	1	41.85	0	0.00	41.85	1	2,770	0.04%
2023/02/03	2	42.40	0	0.00	42.35	2	2,814	0.07%
2023/02/02	1	42.35	6	42.43	42.45	-5	2,825	-0.18%
2023/02/01	1	42.55	0	0.00	42.45	1	2,941	0.03%
2023/01/31	5	42.43	2	42.42	42.45	3	2,960	0.10%
2023/01/30	1.1	41.46	7	41.41	41.45	-5.9	2,949	-0.20%
2023/01/17	0	0.00	2	40.65	40.80	-2	2,976	-0.07%
2023/01/13	5	40.59	12	40.60	40.55	-7	3,199	-0.22%
2023/01/12	0.1	40.60	1	40.50	40.70	-1	3,468	-0.03%
2023/01/11	3	40.00	9	40.05	40.05	-6	3,491	-0.17%
2023/01/10	3	40.43	18	40.27	39.95	-15	3,499	-0.43%
2023/01/09	18	41.33	0	41.45	41.15	18	3,484	0.52%
2023/01/06	1	40.60	0	0.00	40.85	1	3,516	0.03%
2023/01/05	0	0.00	1	40.65	40.65	-1	3,590	-0.03%
2023/01/03	0	0.00	1	40.20	40.60	-1	3,682	-0.03%
2022/12/30	1	40.50	0	0.00	40.10	1	3,711	0.03%
2022/12/29	0	40.15	0	0.00	40.25	0	3,731	0.00%
2022/12/28	1	41.00	1	40.45	40.50	0	3,776	0.00%
2022/12/27	9	41.37	8	41.24	41.35	1	3,807	0.03%
2022/12/26	5	41.00	0	41.10	40.85	5	3,827	0.13%
2022/12/23	0	41.00	3	40.65	40.75	-3	3,901	-0.08%
2022/12/20	3	40.40	0	41.75	40.40	3	4,140	0.07%
2022/12/19	1	41.35	0	0.00	41.35	1	4,207	0.02%
2022/12/15	2	42.90	2	43.20	43.15	0	4,251	0.00%
2022/12/14	1	42.55	1	42.85	42.80	0	4,352	0.00%
2022/12/13	3	42.88	15	42.75	42.75	-12	4,429	-0.27%
2022/12/09	5	43.85	1	43.60	43.60	4	5,302	0.08%
2022/12/08	0	0.00	2	43.95	44.00	-2	5,810	-0.03%
2022/12/07	1	43.85	1	43.10	43.25	0	5,876	0.00%
2022/12/06	3	43.78	3	43.60	43.45	0	6,022	0.00%
2022/12/05	8	45.02	3	44.80	44.70	5	6,138	0.08%
2022/12/02	24	45.10	8.4	44.85	45.15	15.6	6,300	0.25%
2022/12/01	9	44.37	9.1	44.43	44.25	-0.1	6,567	0.00%
2022/11/30	2	43.70	8	43.62	43.40	-6	6,546	-0.09%
2022/11/29	1	41.85	1	42.35	42.30	0	6,476	0.00%
2022/11/28	1.1	42.15	1	42.10	42.10	0.1	6,534	0.00%
2022/11/25	0	42.10	0	0.00	42.00	0	6,859	0.00%
2022/11/24	11	42.12	4	42.19	42.25	7	6,887	0.10%
2022/11/23	1	44.25	6.2	43.75	44.15	-5.2	6,781	-0.08%
2022/11/22	2	43.05	0.2	43.20	43.20	1.8	6,888	0.03%
2022/11/21	0	0.00	0	43.65	43.45	0	7,055	0.00%
2022/11/18	5	43.23	3	43.30	43.10	2	7,312	0.03%
2022/11/17	0	0.00	3	44.05	43.90	-3	8,058	-0.04%
2022/11/16	3	43.95	6	43.94	43.85	-3	8,663	-0.03%
2022/11/15	3	43.87	0	0.00	43.90	3	8,699	0.03%
2022/11/14	14	44.04	9.1	44.24	44.40	4.9	8,794	0.06%
2022/11/11	1.1	43.56	3	43.62	43.35	-1.9	8,829	-0.02%
2022/11/10	6	42.61	3	42.57	42.60	3	9,145	0.03%
2022/11/09	3	43.10	4	43.19	43.20	-1	9,292	-0.01%
2022/11/08	5	42.72	3	42.87	42.45	2	9,405	0.02%
2022/11/07	5	42.16	9	42.06	42.10	-4	9,633	-0.04%
2022/11/04	3	41.58	4	41.89	41.95	-1	9,658	-0.01%
2022/11/02	2	41.35	3	41.32	41.25	-1	9,744	-0.01%
2022/11/01	13	41.06	30	40.78	41.15	-17	9,751	-0.17%
2022/10/31	3	40.00	5	40.17	40.20	-2	9,752	-0.02%
2022/10/28	27	40.34	14	41.03	39.45	13	9,786	0.13%
2022/10/27	13	40.18	24	40.27	40.65	-11	9,724	-0.11%
2022/10/26	11	39.71	1	39.40	39.35	10	9,747	0.10%
2022/10/25	9	40.17	11	40.13	40.10	-2	9,792	-0.02%
2022/10/24	27	40.29	5	40.22	40.20	22	9,827	0.22%
2022/10/21	26	40.18	32	40.09	39.60	-6	10,008	-0.06%
2022/10/20	25	40.09	16	39.32	38.85	9	9,960	0.09%
2022/10/19	2	39.48	6	39.60	39.50	-4	9,829	-0.04%
2022/10/18	4.1	39.59	2	39.25	39.25	2.1	9,847	0.02%
2022/10/17	3.1	37.75	3	38.50	39.15	0.1	9,959	0.00%
2022/10/14	2	39.45	0	39.17	39.25	2	10,033	0.02%
2022/10/13	4.1	38.56	3	37.85	37.65	1.1	10,121	0.01%
2022/10/12	3	40.47	4	40.48	40.20	-1	10,390	-0.01%
2022/10/11	0.1	41.20	0	0.00	41.15	0.1	10,398	0.00%
2022/10/07	1	42.95	1.2	43.42	42.90	-0.2	10,431	0.00%
2022/10/06	4	42.71	4	42.84	43.00	0	10,580	0.00%
2022/10/05	1.3	43.77	4	43.91	43.15	-2.8	10,829	-0.03%
2022/10/04	3	42.87	0	43.16	43.25	3	11,540	0.03%
2022/09/30	1	40.30	1	40.65	41.60	0	11,547	0.00%
2022/09/29	2	42.28	4	41.98	41.45	-2	11,529	-0.02%
2022/09/28	5.1	43.57	8	43.22	41.20	-2.9	11,508	-0.03%
2022/09/27	1	44.55	0.1	45.00	45.55	1	11,458	0.01%
2022/09/26	19.1	45.94	19.4	45.43	45.00	-0.3	11,520	0.00%
2022/09/23	4.1	48.64	6	48.23	47.90	-1.9	11,524	-0.02%
2022/09/22	0	0.00	36	48.62	48.85	-36	11,540	-0.31%
2022/09/21	8	48.93	10	48.83	48.50	-2	11,545	-0.02%
2022/09/20	5	48.51	5	48.34	48.40	0	11,483	0.00%
2022/09/19	49.1	49.05	25	48.55	48.10	24.1	11,480	0.21%
2022/09/16	53	52.21	39	52.23	52.10	14	11,116	0.13%
2022/09/15	115.2	51.30	103.6	51.77	51.80	11.5	10,753	0.11%	大買/大賣/
2022/09/14	10	49.20	6	48.72	49.05	4	10,357	0.04%
2022/09/13	2	50.85	14	50.73	49.20	-12	10,436	-0.11%
2022/09/12	11	49.85	18	50.20	50.50	-7	10,414	-0.07%
2022/09/08	13	49.35	16	49.18	49.60	-3	10,439	-0.03%
2022/09/07	70	48.63	79	48.86	49.05	-9	10,388	-0.09%
2022/09/06	12	47.35	17	46.55	46.10	-5	10,126	-0.05%
2022/09/05	6	48.25	3	48.03	47.90	3	10,170	0.03%
2022/09/02	6	49.01	14	49.00	48.85	-8	10,351	-0.08%
2022/09/01	77	50.49	60	49.42	49.00	17	10,433	0.16%
2022/08/31	7	48.13	10	48.20	48.20	-3	10,327	-0.03%
2022/08/30	3	49.40	2	49.15	49.00	1	10,338	0.01%
2022/08/29	12	49.21	9	49.12	48.40	3	10,345	0.03%
2022/08/26	11	51.63	5	51.54	50.50	6	10,307	0.06%
2022/08/25	16	52.01	25	51.84	51.70	-9	10,272	-0.09%
2022/08/24	69	52.25	66	52.02	52.10	3	10,231	0.03%
2022/08/23	120	50.63	104.2	50.58	50.70	15.8	9,972	0.16%	大買/大賣/
2022/08/22	0	0.00	0.2	48.70	48.50	-0.2	9,618	0.00%
2022/08/19	12	49.38	5	49.21	48.75	7	9,822	0.07%
2022/08/18	1	48.75	3	48.75	48.75	-2	10,018	-0.02%
2022/08/17	19	49.93	19	49.58	49.05	0	10,280	0.00%
2022/08/16	3	48.17	0	0.00	48.05	3	10,650	0.03%
2022/08/15	10.2	49.13	12	49.03	49.35	-1.8	11,160	-0.02%
2022/08/12	26	48.83	15	48.82	48.25	11	11,284	0.10%
2022/08/11	2	47.40	0	0.00	46.90	2	11,401	0.02%
2022/08/10	0	47.70	0	0.00	47.55	0	11,732	0.00%
2022/08/09	1	47.65	9	48.01	48.35	-8	12,276	-0.07%
2022/08/08	2	47.35	9	47.04	47.75	-7	13,090	-0.05%
2022/08/05	3	47.75	3	48.00	47.95	0	13,654	0.00%
2022/08/04	2	46.30	6	46.31	46.30	-4	14,050	-0.03%
2022/08/03	4	46.79	2	45.55	45.45	2	14,755	0.01%
2022/08/02	4	47.04	5.6	46.83	46.80	-1.6	15,652	-0.01%
2022/08/01	4.6	48.57	10	48.57	48.60	-5.4	16,762	-0.03%
2022/07/29	7	47.56	4	47.70	47.85	3	18,292	0.02%
2022/07/28	53	48.21	43	47.81	47.50	10	18,804	0.05%
2022/07/27	8	46.64	9	46.57	46.90	-1	19,191	-0.01%
2022/07/26	40	46.25	45	46.39	46.25	-5	19,553	-0.03%
2022/07/25	2	45.68	0	0.00	45.70	2	20,384	0.01%
2022/07/22	9	46.39	19.1	46.01	45.25	-10.1	22,032	-0.05%
2022/07/21	34	45.66	28	45.42	45.60	6	22,803	0.03%
2022/07/20	10.1	47.21	48	47.19	46.50	-37.9	23,657	-0.16%
2022/07/19	139	48.20	103	47.52	46.65	36	24,294	0.15%	大買/大賣/
2022/07/18	3	45.62	2	45.55	45.10	1	24,980	0.00%
2022/07/15	4	44.70	7	44.91	45.40	-3	25,809	-0.01%
2022/07/14	11	44.57	1	43.65	45.20	10	27,095	0.04%
2022/07/13	3	46.11	23	45.28	44.65	-20	29,111	-0.07%
2022/07/12	81	49.85	53	47.39	45.40	28	31,272	0.09%
2022/07/11	3	48.15	4	49.83	50.00	-1	32,433	0.00%
2022/07/08	0	0.00	3	46.13	45.50	-3	34,197	-0.01%
2022/07/07	4	45.38	6	45.35	45.50	-2	36,022	-0.01%
2022/07/06	5	45.84	15	45.41	44.60	-10	38,830	-0.03%
2022/07/05	5	45.50	3	45.90	46.60	2	39,761	0.01%
2022/07/04	10	45.00	3	45.37	45.10	7	40,939	0.02%
2022/07/01	1	45.65	8	44.59	43.45	-7	41,746	-0.02%
2022/06/30	0	45.50	1	45.25	45.30	-1	42,733	0.00%
2022/06/29	10	46.80	25	47.07	46.60	-15	44,488	-0.03%
2022/06/28	11	48.54	1	48.20	48.20	10	46,429	0.02%
2022/06/27	0	0.00	3	48.65	48.75	-3	47,870	-0.01%
2022/06/24	4	47.56	3	47.77	47.10	1	51,556	0.00%
2022/06/23	10	47.70	13	47.38	47.35	-3	53,936	-0.01%
2022/06/22	4	48.10	6	48.88	48.00	-2	55,460	0.00%
2022/06/21	8	49.44	9	48.33	49.85	-1	57,907	0.00%
2022/06/20	3	48.78	9	48.14	47.40	-6	59,482	-0.01%
2022/06/17	1	49.90	5	49.63	49.50	-4	60,390	-0.01%
2022/06/16	10	51.44	9	51.04	49.20	1	60,469	0.00%
2022/06/15	1	51.90	2.1	52.05	52.20	-1.1	60,861	0.00%
2022/06/14	1	50.70	2	51.00	51.60	-1	61,113	0.00%
2022/06/13	12	52.28	20	51.82	52.10	-8	61,744	-0.01%
2022/06/10	3	52.13	15	52.01	52.10	-12	62,909	-0.02%
2022/06/09	22	53.30	10	53.22	53.10	12	63,963	0.02%
2022/06/08	0	0.00	17	55.53	55.00	-17	64,169	-0.03%
2022/06/07	4	54.83	2	55.00	55.50	2	64,538	0.00%
2022/06/06	9	54.88	28	54.92	55.00	-19	64,775	-0.03%
2022/06/02	6	54.82	75	54.51	54.50	-69	65,227	-0.11%
2022/06/01	29	55.61	32	55.60	55.30	-3	66,188	0.00%
2022/05/31	92	55.16	69	55.22	55.10	23	66,495	0.03%
2022/05/30	8	57.30	27	57.07	57.10	-19	66,290	-0.03%
2022/05/27	39	57.16	13	57.12	56.30	26	66,757	0.04%
2022/05/26	42	58.46	12	58.36	57.30	30	66,793	0.04%
2022/05/25	18	58.79	34	58.64	59.10	-16	66,980	-0.02%
2022/05/24	73	59.92	57	59.54	57.70	16	67,492	0.02%
2022/05/23	107	58.90	116	59.12	60.00	-9	67,475	-0.01%	大買/大賣/
2022/05/20	23	57.03	36	57.11	56.80	-13	67,499	-0.02%
2022/05/19	22	55.86	33	55.67	56.00	-11	68,010	-0.02%
2022/05/18	94	58.27	69	58.57	58.00	25	68,123	0.04%
2022/05/17	56	58.13	112	58.16	57.10	-56	67,820	-0.08%	大賣/
2022/05/16	116.1	57.35	56	57.27	57.60	60.1	67,246	0.09%	大買/
2022/05/13	44	55.11	69.1	55.65	57.30	-25.1	66,438	-0.04%
2022/05/12	29	54.05	322	53.75	53.00	-293	65,827	-0.45%	大賣/鉅額交易
2022/05/11	75	55.47	74	54.86	55.20	1	65,391	0.00%
2022/05/10	66.1	56.60	154.1	56.84	55.40	-88.1	64,624	-0.14%	大賣/
2022/05/09	248	61.14	490	62.40	60.00	-242	63,659	-0.38%	大買/大賣/鉅額交易
2022/05/06	292	62.35	281	62.46	62.60	11	62,466	0.02%	大買/大賣/
2022/05/05	77	60.25	88	60.17	61.00	-11	60,851	-0.02%
2022/05/04	70	59.27	75	59.34	58.90	-5	60,262	-0.01%
2022/05/03	43	57.61	108	57.55	57.90	-65	59,631	-0.11%	大賣/
2022/04/29	278	58.45	691.9	60.28	58.70	-413.9	59,225	-0.70%	大買/大賣/鉅額交易
2022/04/28	345	60.86	245	61.04	59.60	100	58,292	0.17%	大買/大賣/
2022/04/27	122	59.49	113	59.20	57.50	9	56,591	0.02%	大買/大賣/
2022/04/26	158.4	59.52	92.8	59.47	59.90	65.6	55,723	0.12%	大買/
2022/04/25	81.7	62.13	91	62.02	61.30	-9.3	54,787	-0.02%
2022/04/22	122.3	64.64	116	64.24	63.30	6.3	54,173	0.01%	大買/大賣/
2022/04/21	121	68.09	79.1	67.80	67.10	41.9	53,260	0.08%	大買/
2022/04/20	164	69.76	1,137	70.27	69.00	-973	52,464	-1.85%	大買/大賣/鉅額交易
2022/04/19	406	70.00	1,871	71.01	68.70	-1,465	51,235	-2.86%	大買/大賣/鉅額交易
2022/04/18	3,699	71.32	420.1	69.68	71.70	3,278.9	49,072	6.68%	大買/大賣/鉅額交易
2022/04/15	212.1	67.72	190	67.86	65.20	22.1	46,694	0.05%	大買/大賣/
2022/04/14	357.1	68.00	337.3	67.60	67.80	19.7	44,797	0.04%	大買/大賣/
2022/04/13	338	68.60	293.1	68.23	66.40	44.9	42,994	0.10%	大買/大賣/
2022/04/12	312.5	65.78	311	66.43	66.80	1.5	41,136	0.00%	大買/大賣/
2022/04/11	527	66.21	503	66.74	67.80	24	38,299	0.06%	大買/大賣/
2022/04/08	3,030	61.68	3,172	61.62	61.70	-142	37,341	-0.38%	大買/大賣/鉅額交易
2022/04/07	126	58.18	142	57.73	56.10	-16	36,101	-0.04%	大買/大賣/
2022/04/06	191	59.03	76	58.91	58.50	115	35,192	0.33%	大買/鉅額交易
2022/04/01	188	57.59	203	57.76	57.80	-15	34,117	-0.04%	大買/大賣/
2022/03/31	218.6	57.87	243	57.15	55.60	-24.4	32,297	-0.08%	大買/大賣/
2022/03/30	146.5	57.66	109.5	58.24	56.70	37	30,335	0.12%	大買/大賣/
2022/03/29	869.3	62.73	825.1	63.20	62.90	44.2	28,862	0.15%	大買/大賣/
2022/03/28	255.1	56.08	299.4	57.04	60.20	-44.3	25,109	-0.18%	大買/大賣/
2022/03/25	165	52.97	209.2	52.99	54.80	-44.2	22,696	-0.19%	大買/大賣/
2022/03/24	961	53.08	933.2	53.25	51.80	27.8	21,101	0.13%	大買/大賣/
2022/03/23	195.3	49.24	187.2	49.27	50.60	8.1	18,562	0.04%	大買/大賣/
2022/03/22	106	47.16	161.8	48.42	49.95	-55.8	16,892	-0.33%	大買/大賣/
2022/03/21	35	45.34	69	44.96	45.45	-34	15,894	-0.21%
2022/03/18	84.5	45.10	75	45.22	44.70	9.5	15,684	0.06%
2022/03/17	38	43.67	14.8	43.86	43.05	23.2	15,315	0.15%
2022/03/16	100	46.31	77.4	46.30	43.85	22.6	15,210	0.15%
2022/03/15	214.3	49.34	173	49.42	45.00	41.3	14,501	0.28%	大買/大賣/
2022/03/14	106	46.15	110.3	46.99	48.40	-4.3	13,155	-0.03%	大買/大賣/
2022/03/11	43.6	42.99	48	42.69	44.00	-4.4	11,993	-0.04%
2022/03/10	91	42.90	98	43.05	43.80	-7	11,624	-0.06%
2022/03/09	84.6	40.87	65	40.99	41.00	19.6	11,439	0.17%
2022/03/08	33	42.42	45.4	42.75	41.20	-12.4	11,353	-0.11%
2022/03/07	118	45.38	101.9	45.22	43.40	16.1	10,831	0.15%	大買/大賣/
2022/03/04	78	43.44	97.5	43.28	43.80	-19.5	9,824	-0.20%
2022/03/03	29.8	41.97	80.1	42.34	42.60	-50.3	9,365	-0.54%
2022/03/02	151	42.08	60.3	41.85	41.35	90.7	9,109	1.00%	大買/
2022/03/01	33	41.71	70	41.80	42.45	-37	8,603	-0.43%
2022/02/25	111	41.82	38.1	41.71	40.65	72.9	8,385	0.87%	大買/
2022/02/24	86	41.86	66	41.33	41.05	20	7,923	0.25%
2022/02/23	92.3	40.54	150	41.56	41.45	-57.7	7,092	-0.81%	大賣/
2022/02/22	71.1	40.76	70	41.27	38.30	1.1	6,374	0.02%
2022/02/21	77	39.51	178	39.51	39.75	-101	5,705	-1.77%	大賣/鉅額交易
2022/02/18	187	38.33	145.2	38.38	39.25	41.8	4,926	0.85%	大買/大賣/
2022/02/17	10	35.56	32	35.08	35.70	-22	4,461	-0.49%
2022/02/16	2	35.25	18	34.93	35.15	-16	4,404	-0.36%
2022/02/15	35	34.18	1.2	34.24	34.65	33.8	4,381	0.77%
2022/02/14	0	33.40	7	33.36	33.35	-7	4,357	-0.16%
2022/02/11	0	0.00	5	34.05	33.80	-5	4,379	-0.11%
2022/02/10	0	0.00	4	33.80	33.70	-4	4,387	-0.09%
2022/02/09	5	33.45	0	0.00	33.25	5	4,439	0.11%
2022/02/08	1	33.20	1	33.20	33.30	0	4,454	0.00%
2022/02/07	10	32.10	1	32.20	32.80	9	4,483	0.20%
2022/01/26	0	0.00	2	31.20	31.40	-2	4,504	-0.04%
2022/01/25	3	31.00	2	31.00	31.00	1	4,523	0.02%
2022/01/24	5	32.19	2	32.65	31.80	3	4,549	0.07%
2022/01/21	11	33.01	0	0.00	32.85	11	4,526	0.24%
2022/01/20	0.5	33.95	0	0.00	33.85	0.5	4,503	0.01%
2022/01/19	5	34.09	0	0.00	33.95	5	4,537	0.11%
2022/01/18	3	35.25	10	35.14	34.85	-7	4,611	-0.15%
2022/01/17	15	35.71	8	35.57	35.85	7	4,625	0.15%
2022/01/14	5	36.48	16.1	36.52	36.90	-11.1	4,653	-0.24%
2022/01/13	3.5	36.23	19.4	36.01	35.85	-15.9	4,782	-0.33%
2022/01/12	10	36.01	21.1	35.85	36.00	-11.1	5,831	-0.19%
2022/01/11	2	35.05	16.4	34.73	34.50	-14.4	5,893	-0.24%
2022/01/10	8	34.94	3	35.00	34.90	5	5,907	0.08%
2022/01/07	0	0.00	20	34.04	34.05	-20	5,868	-0.34%
2022/01/06	1	34.20	0	0.00	34.25	1	5,880	0.02%
2022/01/04	2	34.55	0	0.00	34.40	2	5,934	0.03%
2022/01/03	1	34.35	25.2	34.19	34.55	-24.2	5,983	-0.40%
2021/12/30	0	0.00	0.2	34.00	34.05	-0.2	6,108	0.00%
2021/12/29	3	33.82	11	33.76	33.85	-8	6,132	-0.13%
2021/12/28	6	33.35	0	33.50	33.35	6	6,180	0.10%
2021/12/27	0	0.00	1	33.05	33.05	-1	6,342	-0.02%
2021/12/24	2	33.15	5	33.35	33.00	-3	6,439	-0.05%
2021/12/22	1	33.85	0	0.00	33.65	1	6,760	0.01%
2021/12/21	6	34.14	2	34.15	34.20	4	6,899	0.06%
2021/12/20	3	33.58	3.4	33.79	33.50	-0.4	6,886	-0.01%
2021/12/17	5	33.73	3	33.60	33.60	2	6,883	0.03%
2021/12/16	8	33.51	0	0.00	33.40	8	6,856	0.12%
2021/12/15	2	34.30	1	34.30	34.10	1	6,822	0.01%
2021/12/14	2	35.00	17	35.20	34.95	-15	6,776	-0.22%
2021/12/13	15	36.46	14	36.89	35.80	1	6,784	0.01%
2021/12/10	4	36.50	17	35.52	36.60	-13	6,712	-0.19%
2021/12/09	1	35.10	13	35.16	34.80	-12	6,529	-0.18%
2021/12/08	8	35.98	14.2	35.96	35.55	-6.2	6,496	-0.10%
2021/12/07	1	35.95	2	36.05	35.90	-1	6,448	-0.02%
2021/12/06	6	36.29	34	36.06	36.45	-28	6,404	-0.44%
2021/12/03	29	36.54	45.3	36.27	36.00	-16.3	6,342	-0.26%
2021/12/02	32	35.86	33.5	35.55	35.55	-1.5	6,078	-0.02%
2021/12/01	17.3	35.06	2.9	35.23	35.40	14.4	5,855	0.25%
2021/11/30	18	34.89	11	35.00	35.30	7	5,825	0.12%
2021/11/29	17	33.97	6	34.65	34.55	11	5,782	0.19%
2021/11/26	9	33.71	26	33.85	33.30	-17	5,756	-0.30%
2021/11/25	40	35.72	29.1	34.49	34.30	10.9	5,736	0.19%
2021/11/24	5	34.17	27.3	34.57	34.75	-22.3	5,537	-0.40%
2021/11/23	0.4	33.60	4.3	33.61	33.50	-3.9	5,532	-0.07%
2021/11/22	25	33.28	2.3	33.05	33.05	22.7	5,565	0.41%
2021/11/19	0	0.00	0	33.00	32.75	0	5,610	0.00%
2021/11/18	1	32.80	0.1	32.80	32.75	0.9	5,851	0.02%
2021/11/17	10	32.10	5	32.40	32.35	5	6,208	0.08%
2021/11/16	50	32.06	0	32.20	32.10	50	6,408	0.78%
2021/11/15	10.8	31.68	5	31.70	31.65	5.8	6,492	0.09%
2021/11/11	0	0.00	1.4	31.66	31.65	-1.4	6,470	-0.02%
2021/11/10	23	31.58	1	31.65	31.35	22	6,455	0.34%
2021/11/09	1.8	31.23	0	0.00	31.25	1.8	6,461	0.03%
2021/11/08	2	31.35	3	31.10	31.10	-1	6,427	-0.02%
2021/11/05	4	30.56	0	0.00	30.75	4	6,400	0.06%
2021/11/04	6	31.09	14.1	30.61	30.40	-8.1	6,390	-0.13%
2021/11/03	3	30.60	3	30.55	30.50	0	6,362	0.00%
2021/11/02	3	30.52	4	30.21	30.05	-1	6,364	-0.02%
2021/11/01	21	30.50	10	30.11	30.10	11	6,341	0.17%
2021/10/29	1	30.95	0	0.00	30.70	1	6,290	0.02%
2021/10/28	8	31.03	6.2	30.96	30.95	1.8	6,260	0.03%
2021/10/27	8	30.69	7	31.02	30.90	1	6,240	0.02%
2021/10/26	5	31.42	4	31.30	31.15	1	6,210	0.02%
2021/10/25	4	32.83	3	32.57	32.60	1	6,117	0.02%
2021/10/22	9	33.24	15	33.28	32.35	-6	6,084	-0.10%
2021/10/21	36	35.47	57.1	34.88	34.50	-21.1	5,923	-0.36%
2021/10/20	156	35.68	121.8	35.52	35.35	34.2	5,681	0.60%	大買/大賣/
2021/10/19	18	33.21	32	34.58	34.75	-14	4,571	-0.31%
2021/10/18	0	0.00	3.4	31.12	31.60	-3.4	4,403	-0.08%
2021/10/15	0	0.00	0.1	30.95	31.15	-0.1	4,400	0.00%
2021/10/14	3	31.40	4	31.10	31.15	-1	4,403	-0.02%
2021/10/13	1	31.30	0	0.00	30.95	1	4,385	0.02%
2021/10/12	3	32.05	8	31.49	31.15	-5	4,417	-0.11%
2021/10/08	3	32.00	4	31.63	31.70	-1	4,495	-0.02%
2021/10/07	7	31.74	23	31.67	31.55	-16	4,477	-0.36%
2021/10/06	4	30.73	3	30.35	30.55	1	4,408	0.02%
2021/10/05	4	30.49	0	0.00	30.80	4	4,410	0.09%
2021/10/04	18	31.54	32	31.68	31.00	-14	4,406	-0.32%
2021/10/01	17	31.34	16	31.21	30.70	1	4,313	0.02%
2021/09/30	23	32.48	2	32.50	32.70	21	4,287	0.49%
2021/09/29	127	32.03	112	31.38	30.55	15	4,279	0.35%	大買/大賣/
2021/09/28	7	31.09	3	30.82	31.65	4	4,227	0.09%
2021/09/24	1	29.70	1	29.55	29.55	0	4,559	0.00%
2021/09/23	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2021/09/22	0	0.00	2	29.35	29.20	-2	5,751	-0.03%
2021/09/16	1	30.90	2	30.20	30.40	-1	7,413	-0.01%
2021/09/15	6	29.95	7	29.89	30.75	-1	7,897	-0.01%
2021/09/14	0	0.00	6.1	29.35	29.20	-6.1	8,365	-0.07%
2021/09/13	15	29.23	2	29.20	29.00	13	8,416	0.15%
2021/09/10	10	28.71	0	0.00	28.85	10	8,541	0.12%
2021/09/09	7	28.66	0	0.00	28.60	7	8,879	0.08%
2021/09/08	8	28.71	9	28.61	28.60	-1	8,880	-0.01%
2021/09/07	29	28.81	15	28.89	28.85	14	8,872	0.16%
2021/09/06	7.1	28.46	9	28.50	28.35	-1.9	8,849	-0.02%
2021/09/03	16	29.41	15	29.36	29.10	1	8,852	0.01%
2021/09/02	9	29.66	11	29.64	29.50	-2	8,836	-0.02%
2021/09/01	8	30.25	0	0.00	30.10	8	8,778	0.09%
2021/08/31	8	31.56	5	31.47	31.35	3	8,734	0.03%
2021/08/30	7	32.68	2	32.60	32.30	5	8,701	0.06%
2021/08/27	6	32.56	2	33.03	32.25	4	8,666	0.05%
2021/08/26	12	37.65	21	37.30	37.35	-9	8,590	-0.10%
2021/08/25	15	37.07	5	37.06	37.75	10	8,520	0.12%
2021/08/24	26	38.73	51	38.58	37.30	-25	8,443	-0.30%
2021/08/23	62	38.90	35	39.01	39.00	27	8,198	0.33%
2021/08/20	54	35.88	26	35.52	36.35	28	7,810	0.36%
2021/08/19	5	35.22	2	35.50	34.65	3	7,596	0.04%
2021/08/18	0	0.00	1	34.30	35.10	-1	7,453	-0.01%
2021/08/17	0.1	34.60	0	0.00	34.20	0.1	7,397	0.00%
2021/08/16	0	0.00	1	34.35	34.15	-1	7,396	-0.01%
2021/08/13	0	0.00	4	34.66	34.75	-4	7,382	-0.05%
2021/08/11	0	0.00	0.1	35.20	34.25	-0.1	7,354	0.00%
2021/08/06	0	0.00	10	34.82	34.70	-10	7,381	-0.14%
2021/08/04	2	34.95	0	0.00	34.50	2	7,452	0.03%
2021/08/03	0.2	34.45	1	34.65	34.40	-0.8	7,507	-0.01%
2021/08/02	2	33.80	4	34.40	34.65	-2	7,556	-0.03%
2021/07/30	2	34.70	0	0.00	33.85	2	7,582	0.03%
2021/07/29	3	33.95	3	34.25	34.65	0	7,595	0.00%
2021/07/28	0	0.00	13	33.47	33.80	-13	7,594	-0.17%
2021/07/27	22	33.91	7.5	34.24	33.70	14.5	7,681	0.19%
2021/07/26	0	0.00	2	34.25	34.20	-2	7,893	-0.03%
2021/07/23	0	0.00	5	34.72	34.75	-5	7,925	-0.06%
2021/07/22	0	0.00	10	33.88	33.90	-10	7,955	-0.13%
2021/07/21	0	34.20	0	0.00	33.85	0	8,120	0.00%
2021/07/20	1	34.40	0.3	34.50	34.40	0.7	8,126	0.01%
2021/07/19	2	35.40	0	0.00	35.30	2	8,170	0.02%
2021/07/16	15	35.27	0	0.00	35.20	15	8,460	0.18%
2021/07/15	19	36.18	14.1	36.27	36.25	4.9	8,657	0.06%
2021/07/14	6	35.02	9	35.07	34.95	-3	8,624	-0.03%
2021/07/13	5	36.12	6	35.71	35.00	-1	8,800	-0.01%
2021/07/12	6	36.88	14.8	36.77	36.75	-8.8	8,741	-0.10%
2021/07/09	13	36.97	1	37.00	36.45	12	8,704	0.14%
2021/07/08	8	37.36	9	37.66	37.60	-1	8,663	-0.01%
2021/07/07	13	37.72	55	36.91	37.05	-42	8,607	-0.49%
2021/07/06	27.8	39.18	42	37.97	37.65	-14.2	8,534	-0.17%
2021/07/05	16	36.22	19	36.79	38.35	-3	8,423	-0.04%
2021/07/02	30.3	38.00	35	38.21	37.60	-4.7	8,251	-0.06%
2021/07/01	41.2	40.13	47	40.13	39.00	-5.8	8,075	-0.07%
2021/06/30	117.2	40.94	62.1	40.54	40.30	55.1	7,755	0.71%	大買/
2021/06/29	66	41.49	51	40.82	40.40	15	7,129	0.21%
2021/06/28	97.1	42.71	58.1	42.89	42.30	39	6,604	0.59%
2021/06/25	91	39.13	62.5	39.13	40.00	28.5	5,887	0.48%
2021/06/24	61	35.24	171.4	35.88	36.40	-110.4	4,925	-2.24%	大賣/鉅額交易
2021/06/23	91.3	36.48	79	35.14	33.10	12.3	4,373	0.28%
2021/06/22	2	36.50	73.1	36.50	36.50	-71.1	3,790	-1.88%
2021/06/21	33	32.37	20.3	33.20	33.20	12.7	3,686	0.34%
2021/06/18	17	29.96	3.4	29.58	30.20	13.6	3,546	0.38%
2021/06/17	0	0.00	5	28.10	28.20	-5	3,205	-0.16%
2021/06/16	0	0.00	20	27.90	27.95	-20	3,203	-0.62%
2021/06/11	0	0.00	2	27.75	27.90	-2	3,220	-0.06%
2021/06/10	0	0.00	5	27.64	27.75	-5	3,185	-0.16%
2021/06/09	4	27.66	6	27.68	27.55	-2	3,175	-0.06%
2021/06/08	0	28.00	4	28.00	27.85	-4	3,163	-0.13%
2021/06/04	5	28.28	0	0.00	28.00	5	3,120	0.16%
2021/06/03	0	0.00	9	28.37	28.35	-9	3,112	-0.29%
2021/06/02	10	28.25	2	28.05	28.10	8	3,101	0.26%
2021/06/01	1	27.50	0	0.00	27.75	1	3,070	0.03%
2021/05/31	20	28.04	0.2	28.00	27.50	19.8	3,062	0.65%
2021/05/28	0	0.00	0	27.05	27.10	0	3,035	0.00%
2021/05/27	1	26.55	0	0.00	26.70	1	3,024	0.03%
2021/05/26	0	0.00	1	26.55	26.60	-1	3,017	-0.03%
2021/05/25	1.1	26.60	4	26.53	26.50	-2.9	3,013	-0.10%
2021/05/24	3	26.67	0	26.63	26.60	3	3,001	0.10%
2021/05/21	1	26.25	0	0.00	26.15	1	2,989	0.03%
2021/05/20	1	25.70	0	0.00	25.60	1	2,976	0.03%
2021/05/18	0	0.00	3	25.38	25.95	-3	2,990	-0.10%
2021/05/17	6	24.64	7	24.65	24.65	-1	2,967	-0.03%
2021/05/14	1	25.90	4	25.95	25.80	-3	2,927	-0.10%
2021/05/13	9	26.14	0	0.00	25.80	9	2,896	0.31%
2021/05/12	0	26.55	1	26.15	26.60	-1	2,857	-0.03%
2021/05/11	1	29.00	1	29.25	28.90	0	2,769	0.00%
2021/05/10	8	29.74	6	29.62	29.75	2	2,700	0.07%
2021/05/07	2	29.33	266.1	29.23	29.40	-264.1	2,644	-9.99%	大賣/鉅額交易
2021/05/06	0	0.00	0.3	29.40	28.60	-0.3	2,602	-0.01%
2021/05/05	2	28.60	0	0.00	28.35	2	2,564	0.08%
2021/05/04	16	29.52	30	27.93	28.40	-14	2,543	-0.55%
2021/05/03	44	30.22	137	30.04	30.10	-93	2,435	-3.82%	大賣/
2021/04/29	1	28.50	31	28.56	28.70	-30	2,190	-1.37%
2021/04/28	48	29.15	0	0.00	29.15	48	2,138	2.24%
2021/04/27	96	29.86	98	29.88	30.00	-2	2,084	-0.10%
2021/04/26	14	29.02	4	29.00	29.40	10	1,878	0.53%
2021/04/23	267	28.79	9.3	28.68	28.65	257.7	1,820	14.16%	大買/鉅額交易
2021/04/22	66	31.96	330	30.80	30.00	-264	1,751	-15.07%	大賣/鉅額交易
2021/04/21	433	29.69	205.2	29.97	30.70	227.9	1,429	15.93%	大買/大賣/鉅額交易
2021/04/20	13	28.09	3	28.18	28.30	10	1,168	0.86%
2021/04/19	88	28.02	108.6	28.38	28.75	-20.6	1,064	-1.93%	大賣/
2021/04/16	10.4	26.25	2.3	26.21	26.15	8.1	828	0.98%
2021/04/15	0	0.00	2.2	25.56	25.70	-2.2	789	-0.28%
2021/04/14	0.5	25.46	1	25.70	25.40	-0.5	776	-0.06%
2021/04/13	106	25.49	1	25.80	25.40	105	761	13.78%	大買/鉅額交易
2021/04/12	10	25.25	4	25.27	25.25	6	734	0.82%
2021/04/09	18	25.00	0	0.00	25.10	18	722	2.49%
2021/04/08	5	24.96	0	0.00	25.05	5	718	0.70%
2021/04/07	0	0.00	3	24.75	25.15	-3	701	-0.43%
2021/04/06	0	0.00	2	24.65	24.65	-2	687	-0.29%
2021/04/01	1	24.65	0	0.00	24.65	1	716	0.14%
2021/03/31	6.2	24.41	3	24.10	24.60	3.2	711	0.45%
2021/03/30	4	23.94	0.3	23.85	23.95	3.7	681	0.55%
2021/03/29	0	23.00	0	0.00	23.10	0	660	0.00%
2021/03/26	0	0.00	6.1	23.35	23.30	-6.1	706	-0.86%
2021/03/25	0	23.60	0.4	23.30	23.40	-0.4	887	-0.04%
2021/03/23	0	0.00	0	24.00	23.65	0	899	0.00%
2021/03/19	0	23.55	0	0.00	23.55	0	872	0.00%
2021/03/18	0	0.00	0	23.45	23.65	0	865	0.00%
2021/03/17	4	23.25	0	23.10	23.20	4	847	0.47%
2021/03/16	1	22.90	0	0.00	22.95	1	840	0.12%
2021/03/11	0	22.70	0	0.00	22.80	0	936	0.00%
2021/03/10	0	22.75	0	0.00	22.80	0	936	0.00%
2021/03/09	0	0.00	0	22.80	22.75	0	936	0.00%
2021/03/05	0	22.70	0	0.00	22.60	0	928	0.00%
2021/02/24	0	23.20	0	0.00	22.95	0	940	0.00%
2021/02/18	0	0.00	1	22.80	22.70	-1	919	-0.11%
2021/02/17	0	0.00	0	21.65	21.70	0	887	0.00%
2021/01/27	1	21.95	0	0.00	21.90	1	880	0.11%
2021/01/14	0	0.00	2	23.00	23.05	-2	822	-0.24%
2020/12/29	2	24.30	0	0.00	24.35	2	723	0.28%
2020/12/24	0	0.00	14	23.62	24.00	-14	630	-2.22%
2020/12/23	2	23.60	0	0.00	23.75	2	613	0.33%
2020/12/22	9	24.33	4	23.95	23.80	5	601	0.83%
2020/12/21	19	24.34	0	0.00	24.30	19	555	3.42%
2020/12/04	0	0.00	3.1	22.54	22.55	-3.1	252	-1.22%
2020/12/03	0	0.00	3	22.57	22.50	-3	250	-1.20%
2020/12/02	0	0.00	5	22.55	22.60	-5	253	-1.97%
2020/12/01	0	0.00	0.1	22.65	22.60	-0.1	256	-0.02%
2020/11/30	0	0.00	0.7	22.55	22.70	-0.7	260	-0.27%
2020/11/27	0	22.75	0	0.00	22.75	0	260	0.00%
2020/11/09	0	0.00	1	22.30	22.60	-1	429	-0.23%
2020/10/30	1	22.10	0	0.00	22.00	1	467	0.21%
2020/10/19	0	0.00	0.1	22.75	22.80	-0.1	505	-0.02%
2020/09/28	0	0.00	1	22.65	22.60	-1	694	-0.14%
2020/09/25	0	0.00	0.8	22.55	22.55	-0.8	708	-0.11%
2020/09/24	0	0.00	10	22.80	22.75	-10	726	-1.38%
2020/09/17	0	0.00	1	23.45	23.40	-1	888	-0.11%
2020/09/14	0	0.00	1	23.15	23.20	-1	907	-0.11%
2020/09/03	1	23.35	1	23.30	23.30	0	980	0.00%
2020/09/02	0	0.00	2	23.35	23.35	-2	1,000	-0.20%
2020/08/21	3	22.85	0	0.00	22.85	3	966	0.31%
2020/08/19	4	23.24	0	0.00	23.00	4	931	0.43%
2020/08/10	0	0.00	0	22.05	22.05	0	842	0.00%
2020/07/31	5	22.05	0	0.00	22.10	5	856	0.58%
2020/07/17	0	0.00	1	23.05	23.00	-1	946	-0.11%
2020/07/14	1	23.10	1	23.20	23.30	0	956	0.00%
2020/07/13	5	23.30	0	0.00	23.20	5	962	0.52%
2020/07/08	0	0.00	14	27.20	27.30	-14	918	-1.52%
2020/07/01	1	26.70	7	26.84	26.50	-6	816	-0.73%
2020/06/30	2	26.65	0	0.00	26.85	2	790	0.25%
2020/06/29	2	26.50	0	0.00	26.50	2	776	0.26%
2020/06/24	1	26.90	3	26.52	26.35	-2	764	-0.26%
2020/06/23	1	25.60	0	0.00	25.65	1	685	0.15%
2020/06/22	5	25.75	0	0.00	25.75	5	678	0.74%
2020/06/12	0	0.00	1	24.70	24.95	-1	665	-0.15%
2020/06/11	0	0.00	2	25.10	25.05	-2	664	-0.30%
2020/06/10	2	25.25	0	0.00	25.15	2	642	0.31%
2020/06/05	1	24.30	0	0.00	24.35	1	609	0.16%
2020/05/04	10	24.14	0	0.00	24.15	10	515	1.94%
2020/04/24	0	0.00	1.1	22.45	22.45	-1.1	458	-0.23%
2020/04/23	0	0.00	7	22.70	22.45	-7	459	-1.52%
2020/04/07	10	22.00	0	0.00	22.00	10	342	2.92%
2020/03/30	0	0.00	1.2	20.30	20.55	-1.2	310	-0.39%
2019/12/06	1	24.50	0	0.00	24.60	1	127	0.79%
2019/11/11	1	24.40	0	0.00	24.40	1	140	0.71%
2019/10/28	0	0.00	1	25.20	25.35	-1	137	-0.73%
2019/10/01	4	25.80	0	0.00	25.85	4	236	1.69%
2019/09/27	1	25.75	0	0.00	25.80	1	239	0.42%
2019/09/26	5	25.97	0	0.00	25.90	5	244	2.05%
2019/09/05	1	25.70	0	0.00	25.70	1	259	0.38%
2019/09/04	2	25.65	0	0.00	25.75	2	258	0.77%
2019/09/03	2	25.65	0	0.00	25.60	2	257	0.78%
2019/08/16	1	25.00	0	0.00	24.95	1	265	0.38%
2019/07/26	2	26.20	0	0.00	26.40	2	281	0.71%
2019/07/22	5	26.20	0	0.00	26.20	5	267	1.87%
2019/06/13	1	26.10	0	0.00	26.15	1	209	0.48%
2019/06/12	0	0.00	8	26.10	26.20	-8	209	-3.82%
2019/04/26	0	0.00	8	26.00	26.00	-8	183	-4.36%
2019/04/16	4	26.10	0	0.00	26.00	4	208	1.92%
2019/04/15	4	26.25	0	0.00	26.15	4	207	1.93%
2019/03/26	0	25.65	0	0.00	25.85	0	181	0.00%
2019/03/25	0	25.80	0	0.00	25.85	0	184	0.00%
2019/02/22	0	25.60	0	0.00	25.65	0	209	0.00%
2018/12/11	0	0.00	5	25.65	25.80	-5	420	-1.19%
2018/10/25	0	0.00	1	23.20	23.35	-1	352	-0.28%
2018/10/24	0	0.00	5	23.40	23.40	-5	349	-1.43%
2018/10/16	5	23.50	0	0.00	23.40	5	315	1.58%
2018/10/12	0	0.00	2	22.05	22.35	-2	292	-0.68%
2018/10/11	1	22.00	10	22.10	22.25	-9	275	-3.27%
2018/10/09	1	24.40	0	0.00	24.40	1	221	0.45%
2018/10/01	0	0.00	0.5	27.60	27.70	-0.5	157	-0.33%
2018/09/17	1	27.10	0	0.00	26.95	1	167	0.60%
2018/09/12	0	0.00	4	26.90	26.75	-4	169	-2.35%
2018/08/07	0	0.00	5	28.00	27.80	-5	223	-2.24%
2018/07/11	5	28.00	0	0.00	27.95	5	244	2.04%
2018/06/11	5	29.10	0	0.00	29.15	5	289	1.73%
2018/04/23	0	0.00	1	30.20	30.15	-1	511	-0.20%
2018/04/16	5	30.20	0	0.00	30.15	5	640	0.78%
2018/04/10	0	0.00	2	30.60	30.60	-2	781	-0.26%
2018/03/28	0	0.00	8	29.75	29.90	-8	850	-0.94%
2018/03/26	4	29.80	0	0.00	29.80	4	850	0.47%
2018/03/22	3	30.50	0	0.00	30.50	3	854	0.35%
2018/03/20	0	0.00	12.8	30.50	30.55	-12.8	864	-1.48%
2018/03/13	0	0.00	10	30.85	30.85	-10	863	-1.16%
2018/03/12	1	30.40	0	0.00	30.40	1	859	0.12%
2018/03/07	2	30.20	0	0.00	30.00	2	879	0.23%
2018/03/01	0	0.00	0.1	30.30	30.50	-0.1	889	-0.01%
2018/02/23	1	30.25	1	30.10	30.45	0	895	0.00%
2018/02/22	0	0.00	0.6	30.15	30.20	-0.6	900	-0.06%
2018/02/21	0	0.00	3	30.00	29.90	-3	904	-0.33%
2018/02/12	2	29.60	0	0.00	29.65	2	903	0.22%
2018/02/05	1	30.75	0	0.00	30.70	1	879	0.11%
2018/01/30	3	31.33	1	31.50	31.10	2	869	0.23%
2018/01/29	1	30.95	0	0.00	31.00	1	850	0.12%
2018/01/26	1	30.80	0	0.00	30.90	1	847	0.12%
2018/01/24	0	0.00	1	30.65	30.95	-1	841	-0.12%
2018/01/23	1	30.75	0	0.00	30.75	1	822	0.12%
2018/01/22	1	30.35	0	0.00	30.20	1	805	0.12%
2018/01/18	0	0.00	2	30.90	30.80	-2	805	-0.25%
2018/01/17	0	0.00	1	31.10	31.10	-1	806	-0.12%
2018/01/16	0	0.00	1	30.80	30.85	-1	804	-0.12%
2018/01/15	5	31.10	0	0.00	31.05	5	794	0.63%
2018/01/12	0	0.00	1	31.10	31.10	-1	793	-0.13%
2018/01/11	1	31.50	2	31.35	31.45	-1	784	-0.13%
2018/01/10	9	31.80	4	31.71	31.50	5	769	0.65%
2018/01/09	0	0.00	6	31.03	31.60	-6	687	-0.87%
2018/01/08	1	30.80	0	0.00	30.75	1	611	0.16%
2018/01/05	5	31.50	0	0.00	30.80	5	597	0.84%
2018/01/04	0	0.00	0.2	30.05	30.10	-0.2	566	-0.04%
2018/01/02	1	30.10	0	0.00	30.05	1	530	0.19%