東鹼 (1708)-永豐金-台南券商分點個股進出

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
31.10
漲跌
▲0.05
漲幅
+0.16%
成交量
572張
產業
上市化學類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

東鹼 (1708)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/04/24	0	0.00	3	31.05	30.95	-3	536	-0.56%
2024/04/23	10	30.90	0	0.00	31.05	10	537	1.86%
2024/04/22	30	31.00	2	30.80	30.80	28	537	5.21%
2024/04/19	7	30.69	1	30.60	30.45	6	532	1.13%
2024/04/18	15	30.60	0	0.00	30.45	15	519	2.88%
2024/04/17	1	30.05	0	0.00	30.30	1	519	0.19%
2024/04/16	4	30.05	0	0.00	30.10	4	524	0.76%
2024/04/15	0	0.00	12	31.00	30.85	-12	520	-2.31%
2024/04/12	1	30.80	0	0.00	30.80	1	517	0.19%
2024/04/11	0	0.00	1	30.95	30.90	-1	518	-0.19%
2024/04/10	1	31.35	0	0.00	31.35	1	524	0.19%
2024/04/08	1	30.80	0.2	30.70	30.85	0.8	518	0.16%
2024/04/03	5	30.86	42	30.89	30.90	-37	513	-7.20%
2024/03/29	1	30.90	0	0.00	30.90	1	522	0.19%
2024/03/28	0	0.00	2	31.04	30.95	-2	532	-0.38%
2024/03/22	1	30.70	0	0.00	30.80	1	557	0.18%
2024/03/21	5	31.10	0	0.00	30.90	5	569	0.88%
2024/03/20	2	30.50	0	0.00	30.50	2	572	0.35%
2024/03/19	1	30.70	0	0.00	30.75	1	569	0.18%
2024/03/15	0.1	30.40	0	0.00	30.40	0.1	569	0.02%
2024/03/14	10	30.50	0	0.00	30.50	10	575	1.74%
2024/03/13	0	30.80	20	30.40	30.35	-20	577	-3.47%
2024/03/12	1	30.80	0	0.00	30.80	1	585	0.17%
2024/03/11	0	0.00	1	30.25	30.40	-1	594	-0.17%
2024/03/07	1	30.50	0	0.00	30.40	1	770	0.13%
2024/03/06	1.1	31.10	171	31.05	31.00	-169.9	765	-22.19%	大賣/鉅額交易
2024/03/05	0	0.00	0.2	31.35	31.25	-0.2	757	-0.02%
2024/03/04	0.2	31.45	0	0.00	31.35	0.2	756	0.02%
2024/03/01	0	31.75	7.9	31.68	31.60	-7.9	762	-1.03%
2024/02/29	0	31.85	0	0.00	31.80	0	766	0.00%
2024/02/23	22	32.24	0	0.00	31.80	22	753	2.92%
2024/02/22	2	32.33	0	0.00	32.40	2	751	0.27%
2024/02/21	78	32.46	0	0.00	32.35	78	752	10.36%
2024/02/20	75	32.14	0	0.00	32.15	75	753	9.96%
2024/02/19	0	0.00	1	32.25	32.50	-1	759	-0.13%
2024/02/16	0.1	31.95	0	0.00	31.95	0.1	770	0.01%
2024/02/05	1.1	31.50	0	0.00	31.50	1.1	769	0.14%
2024/02/02	1.1	32.00	0	0.00	31.90	1.1	766	0.14%
2024/01/29	0	32.85	2	32.63	32.90	-2	765	-0.26%
2024/01/24	0.1	31.95	0	0.00	31.85	0.1	754	0.01%
2024/01/22	0	31.68	0	0.00	31.50	0	758	0.00%
2024/01/19	0	0.00	1	31.30	31.30	-1	763	-0.13%
2024/01/18	0.1	31.35	0	0.00	31.30	0.1	764	0.01%
2024/01/10	1	31.40	0	0.00	31.30	1	823	0.12%
2024/01/08	0.1	32.70	0	0.00	32.45	0.1	821	0.01%
2024/01/05	0.1	32.95	0	0.00	32.70	0.1	823	0.01%
2024/01/02	0.1	32.85	0	0.00	32.75	0.1	842	0.01%
2023/12/29	0.1	32.64	1	32.45	32.75	-0.9	846	-0.10%
2023/12/28	0	0.00	2	32.35	32.55	-2	860	-0.23%
2023/12/27	0	0.00	4	32.65	32.55	-4	867	-0.46%
2023/12/25	1.1	32.49	0.3	32.85	32.30	0.8	868	0.09%
2023/12/22	0	0.00	1	33.45	33.25	-1	857	-0.12%
2023/12/21	0	0.00	11	33.86	33.80	-11	852	-1.29%
2023/12/19	1.1	33.04	150	33.01	33.20	-148.9	834	-17.84%	大賣/鉅額交易
2023/12/18	0	0.00	1	33.75	33.55	-1	829	-0.12%
2023/12/15	1	33.20	3	33.17	33.35	-2	820	-0.24%
2023/12/13	5	32.95	0	0.00	32.65	5	813	0.61%
2023/12/12	1.1	32.51	0	0.00	32.55	1.1	823	0.13%
2023/12/11	3	32.77	0	0.00	32.50	3	827	0.36%
2023/12/08	11.3	33.15	0	0.00	33.05	11.3	827	1.37%
2023/12/07	1.5	33.26	0	0.00	33.05	1.5	825	0.18%
2023/12/06	0.4	33.65	0	0.00	33.60	0.4	817	0.05%
2023/12/05	4	34.34	2.2	34.25	33.60	1.8	808	0.22%
2023/12/04	4	34.99	2	34.35	34.75	2	758	0.26%
2023/12/01	152	32.42	0	0.00	32.35	152	626	24.27%	大買/鉅額交易
2023/11/30	0	0.00	1	32.20	32.25	-1	616	-0.16%
2023/11/29	0	0.00	0.1	32.05	32.25	-0.1	617	-0.02%
2023/11/24	0.1	31.80	0	0.00	31.75	0.1	666	0.02%
2023/11/21	0.3	31.75	0	0.00	31.70	0.3	675	0.05%
2023/11/17	0	0.00	1	31.40	31.35	-1	673	-0.15%
2023/11/16	0	0.00	1	31.30	31.30	-1	672	-0.15%
2023/11/14	1	30.25	0	0.00	30.30	1	702	0.14%
2023/11/13	1	30.05	0	0.00	30.05	1	706	0.14%
2023/11/10	2	30.15	0	0.00	30.10	2	710	0.28%
2023/11/08	1	30.35	0	0.00	30.30	1	732	0.14%
2023/11/07	1	30.80	0	0.00	30.60	1	741	0.13%
2023/11/06	1	30.95	0	0.00	31.10	1	755	0.13%
2023/10/31	0.1	30.35	0	0.00	30.35	0.1	796	0.01%
2023/10/27	0	0.00	0.1	30.85	30.70	-0.1	853	-0.01%
2023/10/26	1	30.55	0	30.70	30.45	1	866	0.11%
2023/10/24	0	30.85	0	0.00	30.80	0	894	0.00%
2023/10/23	0	0.00	1	31.40	31.15	-1	909	-0.11%
2023/10/20	1	30.75	0	0.00	30.75	1	958	0.10%
2023/10/19	1.1	31.61	0	0.00	31.60	1.1	1,001	0.11%
2023/10/18	0	0.00	1	32.40	32.05	-1	1,221	-0.08%
2023/10/17	0.1	31.80	0	0.00	31.75	0.1	1,216	0.01%
2023/10/16	1	32.35	1	32.40	32.25	0	1,265	0.00%
2023/10/13	0.1	31.90	0	0.00	32.05	0.1	1,311	0.01%
2023/10/11	0	0.00	1	32.30	32.40	-1	1,328	-0.08%
2023/10/04	2.1	30.18	1	30.20	30.25	1.1	1,337	0.08%
2023/10/03	3	30.50	0	0.00	30.50	3	1,356	0.22%
2023/09/28	2.1	31.06	0	0.00	31.10	2.1	1,394	0.15%
2023/09/26	0.1	31.85	0	0.00	31.60	0.1	1,470	0.01%
2023/09/22	1	32.25	1	32.15	32.25	0	1,492	0.00%
2023/09/21	0.1	32.00	0	0.00	31.60	0.1	1,492	0.01%
2023/09/20	1.1	32.10	0	0.00	32.00	1.1	1,497	0.07%
2023/09/19	0.2	32.10	0	0.00	32.00	0.2	1,501	0.01%
2023/09/18	0	0.00	12	32.60	32.45	-12	1,503	-0.80%
2023/09/15	1	32.90	6	32.45	32.80	-5	1,509	-0.33%
2023/09/14	3	32.25	0	0.00	32.25	3	1,498	0.20%
2023/09/13	14	31.77	1	31.85	31.90	13	1,502	0.87%
2023/09/12	1	31.25	2	31.30	31.20	-1	1,502	-0.07%
2023/09/11	1	31.20	0	0.00	31.20	1	1,510	0.07%
2023/09/07	4	31.98	0	0.00	31.85	4	1,522	0.26%
2023/09/06	1	32.50	0	0.00	32.50	1	1,525	0.07%
2023/09/01	0	0.00	5	32.60	32.65	-5	1,572	-0.32%
2023/08/31	0	0.00	5	32.65	32.80	-5	1,575	-0.32%
2023/08/30	1	32.55	1	32.70	32.50	0	1,531	0.00%
2023/08/29	2	31.68	0	0.00	31.80	2	1,533	0.13%
2023/08/25	1	32.00	0	0.00	32.00	1	1,555	0.06%
2023/08/21	0	0.00	0.1	32.35	32.30	-0.1	1,579	-0.01%
2023/08/18	1	33.45	2	33.10	32.90	-1	1,574	-0.06%
2023/08/17	0.2	31.30	0	0.00	31.80	0.2	1,542	0.01%
2023/08/16	1	31.85	0	0.00	31.30	1	1,544	0.06%
2023/08/15	5.3	31.85	6	31.88	31.85	-0.7	1,550	-0.04%
2023/08/14	3	31.93	0	0.00	31.75	3	1,559	0.19%
2023/08/09	1	33.70	0	0.00	33.70	1	1,595	0.06%
2023/08/08	4.1	34.35	2.1	34.13	34.10	2.1	1,597	0.13%
2023/08/04	3	35.18	0	0.00	35.25	3	1,619	0.19%
2023/08/02	4	35.40	1	35.40	35.15	3	1,753	0.17%
2023/07/31	1	34.10	0	0.00	34.10	1	1,764	0.06%
2023/07/28	1	34.60	0	0.00	34.60	1	1,749	0.06%
2023/07/27	0	0.00	1	35.30	35.15	-1	1,733	-0.06%
2023/07/26	1	35.30	0	0.00	35.10	1	1,725	0.06%
2023/07/25	2.3	35.21	1	36.00	35.50	1.3	1,720	0.08%
2023/07/24	0	0.00	0	36.60	36.65	0	1,694	0.00%
2023/07/21	14	38.41	24	38.34	37.70	-10	1,668	-0.60%
2023/07/20	0	0.00	30	35.97	36.00	-30	1,480	-2.03%
2023/07/19	21	35.46	16	36.17	35.40	5	1,468	0.34%
2023/07/18	13	35.04	2	35.47	34.95	11	1,458	0.75%
2023/07/17	1	33.40	1	33.40	33.45	0	1,490	0.00%
2023/07/14	12.1	33.54	0.1	33.60	33.40	12	1,499	0.80%
2023/07/13	2	33.50	1	33.25	33.20	1	1,517	0.07%
2023/07/12	11	34.02	0	0.00	33.95	11	1,536	0.72%
2023/07/11	2	34.60	3	34.55	34.60	-1	1,538	-0.06%
2023/07/10	5	34.87	0	0.00	34.50	5	1,550	0.32%
2023/07/07	2	35.60	0.3	35.55	35.60	1.8	1,541	0.11%
2023/07/06	1	36.40	1	36.60	36.30	0	1,543	0.00%
2023/07/05	5.1	39.72	22	39.61	39.60	-17	1,535	-1.10%
2023/07/04	0	0.00	3	39.37	39.35	-3	1,482	-0.20%
2023/07/03	1.2	39.11	0	0.00	39.35	1.2	1,495	0.08%
2023/06/30	1	38.90	0	0.00	38.75	1	1,495	0.07%
2023/06/29	0	0.00	1	38.80	38.75	-1	1,518	-0.07%
2023/06/28	0	38.70	1	38.70	38.65	-1	1,629	-0.06%
2023/06/27	1	38.91	0	0.00	38.90	1	1,753	0.06%
2023/06/21	0.1	38.94	2	38.95	39.05	-2	1,794	-0.11%
2023/06/20	0	38.90	0	0.00	38.90	0	1,799	0.00%
2023/06/19	1.1	39.00	0	0.00	38.95	1.1	1,812	0.06%
2023/06/16	0	0.00	2	38.60	38.70	-2	1,825	-0.11%
2023/06/14	1	38.75	0	0.00	38.75	1	1,840	0.05%
2023/06/12	0	0.00	25	38.11	38.00	-25	1,886	-1.33%
2023/06/09	5.5	38.59	11	38.55	38.60	-5.5	1,897	-0.29%
2023/06/08	1	38.70	3	38.65	38.50	-2	1,923	-0.10%
2023/06/07	4	38.14	0	0.00	38.10	4	1,945	0.21%
2023/06/05	0	0.00	3	37.83	37.85	-3	2,040	-0.15%
2023/06/02	0	0.00	2	37.45	37.45	-2	2,113	-0.09%
2023/06/01	0	0.00	2	37.20	37.40	-2	2,325	-0.09%
2023/05/30	1	36.45	0	0.00	36.50	1	2,668	0.04%
2023/05/29	1	36.65	0	0.00	36.40	1	2,759	0.04%
2023/05/26	5.1	36.39	0	0.00	36.30	5.1	2,829	0.18%
2023/05/25	2.2	36.77	1	36.85	36.75	1.2	2,864	0.04%
2023/05/24	1	37.00	2	36.95	37.05	-1	2,874	-0.03%
2023/05/23	3	37.20	0	0.00	37.10	3	2,889	0.10%
2023/05/22	3	36.45	0	36.90	36.90	3	2,931	0.10%
2023/05/19	0	0.00	1	36.35	36.50	-1	2,936	-0.03%
2023/05/18	1	36.50	1	36.60	36.50	0	2,940	0.00%
2023/05/17	1	36.40	0	0.00	36.45	1	2,941	0.03%
2023/05/16	2	36.10	0	0.00	36.00	2	2,936	0.07%
2023/05/15	0	0.00	3	35.95	35.60	-3	2,940	-0.10%
2023/05/12	5.5	36.75	1	36.65	36.40	4.5	2,919	0.15%
2023/05/11	5.5	36.75	1	36.65	36.60	4.5	2,926	0.15%
2023/05/10	6	36.73	0	0.00	36.70	6	2,923	0.21%
2023/05/09	25	37.37	3	37.37	37.00	22	2,901	0.76%
2023/05/08	1	40.85	0	0.00	40.30	1	2,786	0.04%
2023/05/04	1	41.40	0	0.00	41.40	1	2,769	0.04%
2023/05/03	1	41.30	0	0.00	41.35	1	2,815	0.04%
2023/05/02	0	0.00	1	41.40	41.60	-1	2,880	-0.03%
2023/04/27	0	0.00	4	41.25	41.25	-4	2,913	-0.14%
2023/04/26	0	0.00	3	40.30	40.70	-3	2,892	-0.10%
2023/04/25	25	41.33	19	41.13	40.60	6	2,888	0.21%
2023/04/24	2	41.55	7.1	41.28	41.15	-5	2,884	-0.17%
2023/04/21	39	41.33	2.1	41.62	41.30	36.9	2,886	1.28%
2023/04/20	1	42.00	3	42.80	42.00	-2	2,914	-0.07%
2023/04/19	3	42.45	0	0.00	42.35	3	2,855	0.11%
2023/04/18	2	42.65	0	0.00	42.65	2	2,851	0.07%
2023/04/17	0	0.00	4	43.20	43.20	-4	2,830	-0.14%
2023/04/14	7	42.81	0	0.00	42.80	7	2,803	0.25%
2023/04/13	12	42.75	1	42.70	42.65	11	2,798	0.39%
2023/04/12	22	42.89	2	42.95	42.95	20	2,795	0.72%
2023/04/11	1	42.85	2	42.80	42.75	-1	2,792	-0.04%
2023/04/10	9	42.81	3	42.62	42.90	6	2,799	0.21%
2023/04/07	6	42.20	0	0.00	42.20	6	2,809	0.21%
2023/04/06	3	42.13	0	0.00	42.05	3	2,803	0.11%
2023/03/31	8	42.57	0	0.00	42.55	8	2,787	0.29%
2023/03/29	42	43.08	27	42.81	42.65	15	2,784	0.54%
2023/03/28	4	43.08	18.5	43.16	42.95	-14.5	2,706	-0.54%
2023/03/27	5	41.85	0	0.00	41.90	5	2,617	0.19%
2023/03/24	2	42.00	0	0.00	41.95	2	2,629	0.08%
2023/03/23	5	42.15	8	42.14	42.25	-3	2,615	-0.11%
2023/03/22	3	42.38	13	42.53	42.45	-10	2,624	-0.38%
2023/03/21	5	42.09	2	42.15	42.20	3	2,628	0.11%
2023/03/20	13	42.05	2	42.10	41.85	11	2,622	0.42%
2023/03/17	8	42.23	16	42.14	42.10	-8	2,620	-0.31%
2023/03/16	8	42.16	1	42.30	41.80	7	2,626	0.27%
2023/03/15	0	0.00	4	43.13	43.10	-4	2,611	-0.15%
2023/03/14	15	42.42	19	42.50	42.70	-4	2,643	-0.15%
2023/03/13	0	0.00	10	42.05	42.30	-10	2,680	-0.37%
2023/03/10	5	42.96	0	0.00	42.85	5	2,732	0.18%
2023/03/09	6	43.92	0	0.00	43.95	6	2,797	0.21%
2023/03/08	21	44.01	8	43.95	43.80	13	2,894	0.45%
2023/03/07	16	44.46	7	44.45	44.55	9	2,837	0.32%
2023/03/06	34.1	45.18	2	45.33	45.05	32.1	2,779	1.15%
2023/03/03	25.1	44.60	12.1	44.19	44.80	13	2,628	0.50%
2023/03/02	2	42.80	1	43.10	42.65	1	2,531	0.04%
2023/03/01	0	42.75	11	42.87	42.40	-11	2,516	-0.44%
2023/02/24	5	43.26	1	43.45	42.50	4	2,448	0.16%
2023/02/23	1	42.65	7.5	42.61	42.55	-6.5	2,399	-0.27%
2023/02/22	1	41.70	0	0.00	41.85	1	2,397	0.04%
2023/02/21	1	42.40	1	42.25	42.15	0	2,414	0.00%
2023/02/20	2	42.40	4	42.24	42.40	-2	2,428	-0.08%
2023/02/17	3	41.05	0	0.00	41.25	3	2,423	0.12%
2023/02/16	0	0.00	21	41.05	41.05	-21	2,474	-0.85%
2023/02/15	0	0.00	7	41.13	41.00	-7	2,538	-0.28%
2023/02/14	8	41.00	0	0.00	40.90	8	2,560	0.31%
2023/02/13	21	40.65	0	0.00	40.80	21	2,602	0.81%
2023/02/09	1	41.80	0	0.00	41.70	1	2,678	0.04%
2023/02/08	4	41.86	5	41.85	41.80	-1	2,722	-0.04%
2023/02/06	1	41.90	56	41.93	41.85	-55	2,770	-1.99%
2023/02/03	7	42.46	1	42.65	42.35	6	2,814	0.21%
2023/02/02	1	42.35	2	42.58	42.45	-1	2,825	-0.04%
2023/02/01	0	0.00	2	42.23	42.45	-2	2,941	-0.07%
2023/01/31	2	42.15	25	42.12	42.45	-23	2,960	-0.78%
2023/01/30	1	41.45	13	41.33	41.45	-12	2,949	-0.41%
2023/01/17	1	40.60	3	40.60	40.80	-2	2,976	-0.07%
2023/01/16	1	40.40	0	0.00	40.45	1	3,059	0.03%
2023/01/13	18	40.60	4	40.81	40.55	14	3,199	0.44%
2023/01/12	10	40.50	3	40.60	40.70	7	3,468	0.20%
2023/01/11	23	40.03	0	0.00	40.05	23	3,491	0.66%
2023/01/10	2	40.33	0	0.00	39.95	2	3,499	0.06%
2023/01/09	2	41.28	0	0.00	41.15	2	3,484	0.06%
2023/01/05	0	0.00	2	40.55	40.65	-2	3,590	-0.06%
2023/01/04	20	40.75	0	0.00	40.55	20	3,636	0.55%
2022/12/30	2	40.20	0	0.00	40.10	2	3,711	0.05%
2022/12/29	1	39.80	0	0.00	40.25	1	3,731	0.03%
2022/12/28	0	40.68	0	0.00	40.50	0	3,776	0.00%
2022/12/27	0	0.00	9	41.17	41.35	-9	3,807	-0.24%
2022/12/26	8	40.93	0	0.00	40.85	8	3,827	0.21%
2022/12/22	5	41.30	1	41.45	41.30	4	3,981	0.10%
2022/12/21	1	40.70	1	40.60	40.60	0	4,095	0.00%
2022/12/20	7.3	41.34	0	0.00	40.40	7.3	4,140	0.18%
2022/12/19	5	41.61	0	0.00	41.35	5	4,207	0.12%
2022/12/16	13.1	42.46	0	0.00	42.40	13.1	4,237	0.31%
2022/12/14	0.1	42.75	0	0.00	42.80	0.1	4,352	0.00%
2022/12/12	1	43.00	0	0.00	43.00	1	4,861	0.02%
2022/12/09	0	44.10	0	0.00	43.60	0	5,302	0.00%
2022/12/08	1	43.35	3	43.40	44.00	-2	5,810	-0.03%
2022/12/07	2	43.25	1	43.10	43.25	1	5,876	0.02%
2022/12/06	3.4	43.69	1	44.20	43.45	2.4	6,022	0.04%
2022/12/05	5	45.09	4	44.74	44.70	1	6,138	0.02%
2022/12/02	4.2	44.97	9	44.76	45.15	-4.9	6,300	-0.08%
2022/12/01	2	44.33	6	44.57	44.25	-4	6,567	-0.06%
2022/11/30	3	43.03	7	43.66	43.40	-4	6,546	-0.06%
2022/11/29	2	42.08	8	42.13	42.30	-6	6,476	-0.09%
2022/11/28	3	41.92	0	0.00	42.10	3	6,534	0.05%
2022/11/25	5	42.08	2	42.40	42.00	3	6,859	0.04%
2022/11/24	20	42.33	2	42.20	42.25	18	6,887	0.26%
2022/11/23	1	44.15	7	44.05	44.15	-6	6,781	-0.09%
2022/11/22	2	43.00	0	0.00	43.20	2	6,888	0.03%
2022/11/21	4	43.46	1	43.55	43.45	3	7,055	0.04%
2022/11/18	2	43.45	0	0.00	43.10	2	7,312	0.03%
2022/11/17	2	44.18	1	43.90	43.90	1	8,058	0.01%
2022/11/16	11	43.89	1	44.00	43.85	10	8,663	0.12%
2022/11/15	1	43.60	0	0.00	43.90	1	8,699	0.01%
2022/11/14	1	44.10	6	44.13	44.40	-5	8,794	-0.06%
2022/11/11	4	43.51	0	0.00	43.35	4	8,829	0.05%
2022/11/10	1	42.60	1	42.55	42.60	0	9,145	0.00%
2022/11/09	3	43.00	6	43.12	43.20	-3	9,292	-0.03%
2022/11/08	0	0.00	2	42.95	42.45	-2	9,405	-0.02%
2022/11/07	0	0.00	20	41.88	42.10	-20	9,633	-0.21%
2022/11/04	4	41.59	25	41.61	41.95	-21	9,658	-0.22%
2022/11/03	0	0.00	1	41.05	41.50	-1	9,709	-0.01%
2022/11/02	20	41.28	0	0.00	41.25	20	9,744	0.21%
2022/11/01	25	40.65	4	40.93	41.15	21	9,751	0.22%
2022/10/31	2	40.20	1	40.20	40.20	1	9,752	0.01%
2022/10/28	7	40.90	4	39.93	39.45	3	9,786	0.03%
2022/10/27	0	0.00	5	40.05	40.65	-5	9,724	-0.05%
2022/10/26	5	39.45	0	0.00	39.35	5	9,747	0.05%
2022/10/25	0	0.00	4	40.23	40.10	-4	9,792	-0.04%
2022/10/24	2	40.23	1	40.45	40.20	1	9,827	0.01%
2022/10/21	3	39.85	10	40.15	39.60	-7	10,008	-0.07%
2022/10/20	23	39.75	20	39.36	38.85	3	9,960	0.03%
2022/10/19	0	0.00	23	39.79	39.50	-23	9,829	-0.23%
2022/10/18	2	39.45	0	0.00	39.25	2	9,847	0.02%
2022/10/14	3	39.38	3	39.32	39.25	0	10,033	0.00%
2022/10/13	30	39.33	2	38.13	37.65	28	10,121	0.28%
2022/10/12	2	40.45	4.2	40.96	40.20	-2.1	10,390	-0.02%
2022/10/11	0	41.20	7	41.37	41.15	-7	10,398	-0.07%
2022/10/07	0	0.00	1	43.25	42.90	-1	10,431	-0.01%
2022/10/06	1.1	42.88	0	0.00	43.00	1.1	10,580	0.01%
2022/10/05	0	43.50	1	43.85	43.15	-1	10,829	-0.01%
2022/10/04	2	43.20	3	42.77	43.25	-1	11,540	-0.01%
2022/10/03	3	41.72	5	41.90	41.90	-2	11,548	-0.02%
2022/09/30	0	41.63	0	0.00	41.60	0	11,547	0.00%
2022/09/29	0	41.83	1	41.90	41.45	-1	11,529	-0.01%
2022/09/28	2	43.11	1	44.70	41.20	1	11,508	0.01%
2022/09/27	4.1	45.21	3	44.88	45.55	1.1	11,458	0.01%
2022/09/26	8.1	46.27	5	45.60	45.00	3.1	11,520	0.03%
2022/09/23	0	0.00	2.1	49.13	47.90	-2.1	11,524	-0.02%
2022/09/22	7.1	48.76	2	48.60	48.85	5.1	11,540	0.04%
2022/09/21	9.1	48.81	5	48.60	48.50	4.1	11,545	0.04%
2022/09/20	2	48.23	4	48.59	48.40	-2	11,483	-0.02%
2022/09/19	21.2	48.68	9.5	48.62	48.10	11.7	11,480	0.10%
2022/09/16	23	52.10	17	52.18	52.10	6	11,116	0.05%
2022/09/15	19	51.59	45	51.40	51.80	-26	10,753	-0.24%
2022/09/14	1	48.45	2	48.60	49.05	-1	10,357	-0.01%
2022/09/13	18	50.28	6	50.62	49.20	12	10,436	0.11%
2022/09/12	2.5	50.64	13	49.97	50.50	-10.5	10,414	-0.10%
2022/09/08	33	49.16	26	49.31	49.60	7	10,439	0.07%
2022/09/07	43	48.80	57	48.79	49.05	-14	10,388	-0.13%
2022/09/06	13	47.67	13	46.79	46.10	0	10,126	0.00%
2022/09/05	12	48.34	61	48.50	47.90	-49	10,170	-0.48%
2022/09/02	16	49.11	1	48.85	48.85	15	10,351	0.14%
2022/09/01	11	49.54	10.2	50.00	49.00	0.8	10,433	0.01%
2022/08/31	14.1	48.29	3.2	48.19	48.20	10.9	10,327	0.11%
2022/08/30	1	49.25	31	49.31	49.00	-30	10,338	-0.29%
2022/08/29	38.1	48.95	3	48.62	48.40	35.1	10,345	0.34%
2022/08/26	23	52.20	21	50.76	50.50	2	10,307	0.02%
2022/08/25	44	52.00	43	52.03	51.70	1	10,272	0.01%
2022/08/24	89.2	51.91	88.8	52.28	52.10	0.4	10,231	0.00%
2022/08/23	21	50.60	29	50.57	50.70	-8	9,972	-0.08%
2022/08/22	11	48.89	27	48.85	48.50	-16	9,618	-0.17%
2022/08/19	11	49.54	34.7	49.46	48.75	-23.7	9,822	-0.24%
2022/08/18	15	48.56	5	48.53	48.75	10	10,018	0.10%
2022/08/17	66	49.65	71	49.86	49.05	-5	10,280	-0.05%
2022/08/16	43	48.16	2	48.20	48.05	41	10,650	0.39%
2022/08/15	19.7	49.07	20	49.19	49.35	-0.3	11,160	0.00%
2022/08/12	13	48.68	10	48.78	48.25	3	11,284	0.03%
2022/08/11	22	47.05	2	47.90	46.90	20	11,401	0.18%
2022/08/10	11	47.92	2	47.70	47.55	9	11,732	0.08%
2022/08/09	2	47.83	2	48.13	48.35	0	12,276	0.00%
2022/08/08	5	47.05	0	0.00	47.75	5	13,090	0.04%
2022/08/05	1	46.75	0.1	46.93	47.95	0.9	13,654	0.01%
2022/08/04	4	45.63	5	45.97	46.30	-1	14,050	-0.01%
2022/08/03	0	0.00	3	46.70	45.45	-3	14,755	-0.02%
2022/08/02	18	47.12	13	47.02	46.80	5	15,652	0.03%
2022/08/01	34	48.54	40.1	48.60	48.60	-6.1	16,762	-0.04%
2022/07/28	8	48.43	9	47.93	47.50	-1	18,804	-0.01%
2022/07/27	3	46.23	1	46.80	46.90	2	19,191	0.01%
2022/07/26	6.3	46.43	5	46.52	46.25	1.3	19,553	0.01%
2022/07/25	1	45.25	11	45.60	45.70	-10	20,384	-0.05%
2022/07/22	15	46.04	7	46.61	45.25	8	22,032	0.04%
2022/07/21	11	45.57	13	45.42	45.60	-2	22,803	-0.01%
2022/07/20	1	47.60	3	47.05	46.50	-2	23,657	-0.01%
2022/07/19	6	47.67	19	47.34	46.65	-13	24,294	-0.05%
2022/07/15	7	45.26	2	44.60	45.40	5	25,809	0.02%
2022/07/14	17	44.56	15	43.90	45.20	2	27,095	0.01%
2022/07/13	61	45.88	50	45.80	44.65	11	29,111	0.04%
2022/07/12	322	49.44	314	49.60	45.40	8	31,272	0.03%	大買/大賣/
2022/07/11	0	0.00	6	49.75	50.00	-6	32,433	-0.02%
2022/07/08	0	0.00	4	45.65	45.50	-4	34,197	-0.01%
2022/07/07	10	44.63	10	44.60	45.50	0	36,022	0.00%
2022/07/06	1	45.55	2	46.10	44.60	-1	38,830	0.00%
2022/07/05	2	46.23	3	46.25	46.60	-1	39,761	0.00%
2022/07/04	2	45.10	3	45.17	45.10	-1	40,939	0.00%
2022/07/01	0	0.00	3	44.87	43.45	-3	41,746	-0.01%
2022/06/30	0	0.00	3	45.45	45.30	-3	42,733	-0.01%
2022/06/29	2.2	46.67	2	47.03	46.60	0.2	44,488	0.00%
2022/06/28	0.5	47.70	0	0.00	48.20	0.5	46,429	0.00%
2022/06/24	1	47.10	0	0.00	47.10	1	51,556	0.00%
2022/06/23	1	48.25	10	48.37	47.35	-9	53,936	-0.02%
2022/06/22	2	49.25	1	49.25	48.00	1	55,460	0.00%
2022/06/21	0	0.00	12.9	49.73	49.85	-12.9	57,907	-0.02%
2022/06/20	0	0.00	4	48.03	47.40	-4	59,482	-0.01%
2022/06/17	5	49.43	10	49.91	49.50	-5	60,390	-0.01%
2022/06/16	7.5	51.03	7	50.76	49.20	0.5	60,469	0.00%
2022/06/15	11	51.92	10	52.06	52.20	1	60,861	0.00%
2022/06/14	1	50.90	1	52.20	51.60	0	61,113	0.00%
2022/06/13	18	52.26	18	52.44	52.10	0	61,744	0.00%
2022/06/10	13.5	52.01	3	51.90	52.10	10.5	62,909	0.02%
2022/06/09	31	53.11	3	53.30	53.10	28	63,963	0.04%
2022/06/08	6	55.30	15	55.68	55.00	-9	64,169	-0.01%
2022/06/07	2	55.40	13	55.33	55.50	-11	64,538	-0.02%
2022/06/06	11	55.09	13	54.58	55.00	-2	64,775	0.00%
2022/06/02	5	54.58	40	54.60	54.50	-35	65,227	-0.05%
2022/06/01	74	55.28	31	55.50	55.30	43	66,188	0.06%
2022/05/31	102	55.11	84	55.46	55.10	18	66,495	0.03%	大買/
2022/05/30	16	56.69	8	57.25	57.10	8	66,290	0.01%
2022/05/27	12	57.13	5	57.22	56.30	7	66,757	0.01%
2022/05/26	13	58.55	28	59.01	57.30	-15	66,793	-0.02%
2022/05/25	46	58.63	26	58.61	59.10	20	66,980	0.03%
2022/05/24	161	60.45	159	60.67	57.70	2	67,492	0.00%	大買/大賣/
2022/05/23	40	58.58	58	58.75	60.00	-18	67,475	-0.03%
2022/05/20	14	56.80	14	56.68	56.80	0	67,499	0.00%
2022/05/19	46	55.87	43.1	56.10	56.00	3	68,010	0.00%
2022/05/18	26	57.97	16	58.09	58.00	10	68,123	0.01%
2022/05/17	117	58.27	133.2	58.05	57.10	-16.2	67,820	-0.02%	大買/大賣/
2022/05/16	208.1	56.55	222	56.92	57.60	-13.9	67,246	-0.02%	大買/大賣/
2022/05/13	173	55.24	162	53.75	57.30	11	66,438	0.02%	大買/大賣/
2022/05/12	17	53.92	9.2	53.44	53.00	7.9	65,827	0.01%
2022/05/11	129	54.92	121.8	55.17	55.20	7.2	65,391	0.01%	大買/大賣/
2022/05/10	59	57.41	86	57.14	55.40	-27	64,624	-0.04%
2022/05/09	165	61.95	159	61.63	60.00	6	63,659	0.01%	大買/大賣/
2022/05/06	391.1	62.64	389.2	62.31	62.60	1.9	62,466	0.00%	大買/大賣/
2022/05/05	9	60.39	98.5	60.43	61.00	-89.5	60,851	-0.15%
2022/05/04	151	59.39	62	59.52	58.90	89	60,262	0.15%	大買/
2022/05/03	60.2	57.41	62	57.81	57.90	-1.8	59,631	0.00%
2022/04/29	108.1	59.82	102.5	59.94	58.70	5.6	59,225	0.01%	大買/大賣/
2022/04/28	688.6	61.39	507	61.01	59.60	181.6	58,292	0.31%	大買/大賣/鉅額交易
2022/04/27	274	60.24	246	60.56	57.50	28	56,591	0.05%	大買/大賣/
2022/04/26	68	59.24	68.1	59.54	59.90	-0.1	55,723	0.00%
2022/04/25	225.2	61.92	221	61.99	61.30	4.2	54,787	0.01%	大買/大賣/
2022/04/22	72	64.50	174.3	65.29	63.30	-102.3	54,173	-0.19%	大賣/鉅額交易
2022/04/21	83	67.76	79	68.50	67.10	4	53,260	0.01%
2022/04/20	163.2	69.98	167	69.90	69.00	-3.8	52,464	-0.01%	大買/大賣/
2022/04/19	493.1	70.59	472.3	70.56	68.70	20.8	51,235	0.04%	大買/大賣/
2022/04/18	624	68.43	654.5	68.57	71.70	-30.5	49,072	-0.06%	大買/大賣/
2022/04/15	385.1	68.27	378.2	66.83	65.20	6.9	46,694	0.01%	大買/大賣/
2022/04/14	960.5	68.12	955	67.71	67.80	5.5	44,797	0.01%	大買/大賣/
2022/04/13	345.1	68.63	353	68.31	66.40	-7.9	42,994	-0.02%	大買/大賣/
2022/04/12	419.4	67.39	402.1	67.48	66.80	17.3	41,136	0.04%	大買/大賣/
2022/04/11	178.1	66.42	181	66.65	67.80	-2.9	38,299	-0.01%	大買/大賣/
2022/04/08	31	60.07	59.3	60.46	61.70	-28.3	37,341	-0.08%
2022/04/07	138.1	58.82	146.3	58.77	56.10	-8.2	36,101	-0.02%	大買/大賣/
2022/04/06	125.1	58.86	99	58.98	58.50	26.1	35,192	0.07%	大買/
2022/04/01	566	57.22	538.2	57.22	57.80	27.9	34,117	0.08%	大買/大賣/
2022/03/31	281.9	57.85	252.8	57.32	55.60	29.1	32,297	0.09%	大買/大賣/
2022/03/30	164.2	57.64	102.1	58.05	56.70	62.1	30,335	0.20%	大買/大賣/
2022/03/29	709.8	62.53	688	62.51	62.90	21.8	28,862	0.08%	大買/大賣/
2022/03/28	337	57.29	421	56.26	60.20	-84	25,109	-0.33%	大買/大賣/
2022/03/25	144	52.69	173.1	52.96	54.80	-29.1	22,696	-0.13%	大買/大賣/
2022/03/24	380.1	52.54	376.6	52.46	51.80	3.5	21,101	0.02%	大買/大賣/
2022/03/23	186.2	49.14	174	48.98	50.60	12.2	18,562	0.07%	大買/大賣/
2022/03/22	51	47.91	65	48.22	49.95	-14	16,892	-0.08%
2022/03/21	10	45.07	3	45.20	45.45	7	15,894	0.04%
2022/03/18	31	45.10	47.5	45.14	44.70	-16.5	15,684	-0.11%
2022/03/17	34	43.74	15	43.04	43.05	19	15,315	0.12%
2022/03/16	52	46.26	26	46.15	43.85	26	15,210	0.17%
2022/03/15	91	49.54	88.5	50.05	45.00	2.6	14,501	0.02%
2022/03/14	148	46.98	140.6	46.89	48.40	7.5	13,155	0.06%	大買/大賣/
2022/03/11	14	42.96	7	43.42	44.00	7	11,993	0.06%
2022/03/10	46.5	42.39	48	42.49	43.80	-1.5	11,624	-0.01%
2022/03/09	19.4	40.99	14.2	41.45	41.00	5.2	11,439	0.05%
2022/03/08	33	42.17	27	42.65	41.20	6	11,353	0.05%
2022/03/07	187	44.79	202	45.59	43.40	-15	10,831	-0.14%	大買/大賣/
2022/03/04	162	43.41	157	42.83	43.80	5	9,824	0.05%	大買/大賣/
2022/03/03	12	42.02	16.1	41.78	42.60	-4.1	9,365	-0.04%
2022/03/02	201.5	41.81	199	41.87	41.35	2.5	9,109	0.03%	大買/大賣/
2022/03/01	2	41.23	14.1	41.59	42.45	-12.1	8,603	-0.14%
2022/02/25	159	41.40	150.2	41.76	40.65	8.8	8,385	0.10%	大買/大賣/
2022/02/24	60	41.66	61	41.64	41.05	-1	7,923	-0.01%
2022/02/23	12	41.03	17	41.54	41.45	-5	7,092	-0.07%
2022/02/22	29	39.03	29	40.29	38.30	0	6,374	0.00%
2022/02/21	86	39.67	82	39.32	39.75	4	5,705	0.07%
2022/02/18	50	37.15	99.4	37.73	39.25	-49.4	4,926	-1.00%
2022/02/17	0	0.00	12	35.44	35.70	-12	4,461	-0.27%
2022/02/16	1	34.65	7.1	35.09	35.15	-6.1	4,404	-0.14%
2022/02/15	0	0.00	53.1	34.49	34.65	-53.1	4,381	-1.21%
2022/02/14	0	0.00	3	33.32	33.35	-3	4,357	-0.07%
2022/02/11	0	33.90	3	34.35	33.80	-3	4,379	-0.07%
2022/02/10	1	33.65	11	33.70	33.70	-10	4,387	-0.23%
2022/02/09	5	33.23	0	0.00	33.25	5	4,439	0.11%
2022/02/08	0	0.00	7	33.24	33.30	-7	4,454	-0.16%
2022/02/07	10	31.90	2	32.40	32.80	8	4,483	0.18%
2022/01/26	0	0.00	0	31.20	31.40	0	4,504	0.00%
2022/01/25	4	31.10	9	31.03	31.00	-5	4,523	-0.11%
2022/01/24	6	32.01	5.6	32.19	31.80	0.4	4,549	0.01%
2022/01/21	62	33.25	1.5	33.37	32.85	60.5	4,526	1.34%
2022/01/20	3	33.78	10	34.00	33.85	-7	4,503	-0.16%
2022/01/19	10	34.10	14.3	34.09	33.95	-4.3	4,537	-0.09%
2022/01/18	4	34.94	2	34.93	34.85	2	4,611	0.04%
2022/01/17	15	35.74	4	35.80	35.85	11	4,625	0.24%
2022/01/14	5	36.73	17.1	36.81	36.90	-12.1	4,653	-0.26%
2022/01/13	15	36.14	6	36.26	35.85	9	4,782	0.19%
2022/01/12	2	35.15	14.5	35.65	36.00	-12.5	5,831	-0.21%
2022/01/11	1	34.95	3	35.03	34.50	-2	5,893	-0.03%
2022/01/10	10	34.60	51	35.10	34.90	-41	5,907	-0.69%
2022/01/07	1	34.05	1	34.65	34.05	0	5,868	0.00%
2022/01/06	1	34.55	11	34.24	34.25	-10	5,880	-0.17%
2022/01/05	1	34.55	5	34.30	34.50	-4	5,892	-0.07%
2022/01/04	1	34.50	0	0.00	34.40	1	5,934	0.02%
2022/01/03	2	34.33	5	34.50	34.55	-3	5,983	-0.05%
2021/12/30	2	34.18	3	33.87	34.05	-1	6,108	-0.02%
2021/12/29	2.2	33.87	3	33.72	33.85	-0.8	6,132	-0.01%
2021/12/28	0	0.00	4	33.28	33.35	-4	6,180	-0.06%
2021/12/27	1	32.95	6	33.08	33.05	-5	6,342	-0.08%
2021/12/24	1	33.10	3	33.35	33.00	-2	6,439	-0.03%
2021/12/23	2	33.30	0	0.00	33.35	2	6,540	0.03%
2021/12/22	3	33.73	0	0.00	33.65	3	6,760	0.04%
2021/12/21	4	33.56	4	33.76	34.20	0	6,899	0.00%
2021/12/20	1	33.85	0	0.00	33.50	1	6,886	0.01%
2021/12/17	0.1	33.75	0	0.00	33.60	0.1	6,883	0.00%
2021/12/16	43.5	33.65	6	33.96	33.40	37.5	6,856	0.55%
2021/12/15	24	34.42	11.3	34.38	34.10	12.7	6,822	0.19%
2021/12/14	17	35.06	2	35.13	34.95	15	6,776	0.22%
2021/12/13	4	36.86	5.5	36.64	35.80	-1.5	6,784	-0.02%
2021/12/10	11	36.31	54.2	36.83	36.60	-43.2	6,712	-0.64%
2021/12/09	4.1	35.43	7.5	35.02	34.80	-3.4	6,529	-0.05%
2021/12/08	35.1	35.83	16	35.98	35.55	19.1	6,496	0.29%
2021/12/07	23.1	35.87	2	35.85	35.90	21.1	6,448	0.33%
2021/12/06	16	35.68	4	36.45	36.45	12	6,404	0.19%
2021/12/03	42	36.37	28	36.11	36.00	14	6,342	0.22%
2021/12/02	1	35.68	13.2	36.13	35.55	-12.2	6,078	-0.20%
2021/12/01	1	34.90	65	35.30	35.40	-64	5,855	-1.09%
2021/11/30	0	0.00	7	35.40	35.30	-7	5,825	-0.12%
2021/11/29	3	34.50	23.2	34.68	34.55	-20.2	5,782	-0.35%
2021/11/26	21	33.31	7.3	33.39	33.30	13.7	5,756	0.24%
2021/11/25	60	35.20	13.7	35.44	34.30	46.3	5,736	0.81%
2021/11/24	0	0.00	43	34.75	34.75	-43	5,537	-0.78%
2021/11/23	1	33.30	0	0.00	33.50	1	5,532	0.02%
2021/11/22	0.3	33.15	0.5	33.10	33.05	-0.2	5,565	0.00%
2021/11/19	0	0.00	4	32.80	32.75	-4	5,610	-0.07%
2021/11/18	3	33.00	9	32.77	32.75	-6	5,851	-0.10%
2021/11/17	0	0.00	4.1	32.37	32.35	-4.1	6,208	-0.07%
2021/11/16	0	0.00	2	32.20	32.10	-2	6,408	-0.03%
2021/11/15	0	0.00	17	31.54	31.65	-17	6,492	-0.26%
2021/11/12	1	32.00	10	32.10	32.15	-9	6,512	-0.14%
2021/11/11	0	0.00	2	31.60	31.65	-2	6,470	-0.03%
2021/11/08	1	31.15	2	31.60	31.10	-1	6,427	-0.02%
2021/11/05	1	30.65	0	0.00	30.75	1	6,400	0.02%
2021/11/04	4	30.61	5	30.45	30.40	-1	6,390	-0.02%
2021/11/03	1	30.75	1	30.55	30.50	0	6,362	0.00%
2021/11/02	3.3	30.32	1	30.50	30.05	2.3	6,364	0.04%
2021/11/01	7	30.16	1	30.10	30.10	6	6,341	0.09%
2021/10/29	0	0.00	0.2	30.75	30.70	-0.2	6,290	0.00%
2021/10/28	6	30.94	2	31.10	30.95	4	6,260	0.06%
2021/10/27	20	30.80	4	30.95	30.90	16	6,240	0.26%
2021/10/26	13	31.50	4.5	31.37	31.15	8.5	6,210	0.14%
2021/10/25	9.9	32.57	0.5	32.50	32.60	9.4	6,117	0.15%
2021/10/22	29.1	33.43	17	33.60	32.35	12.1	6,084	0.20%
2021/10/21	12	35.22	10.7	34.85	34.50	1.3	5,923	0.02%
2021/10/20	127	35.52	120.4	35.61	35.35	6.6	5,681	0.12%	大買/大賣/
2021/10/19	2	32.90	31.1	33.92	34.75	-29.1	4,571	-0.64%
2021/10/18	5	31.14	5	30.99	31.60	0	4,403	0.00%
2021/10/15	0	0.00	5.5	31.21	31.15	-5.5	4,400	-0.12%
2021/10/14	2	31.20	3	31.30	31.15	-1	4,403	-0.02%
2021/10/13	3	31.25	11	31.80	30.95	-8	4,385	-0.18%
2021/10/08	3	31.83	3	31.75	31.70	0	4,495	0.00%
2021/10/07	24	31.93	22	31.59	31.55	2	4,477	0.04%
2021/10/06	28	30.75	10	31.20	30.55	18	4,408	0.41%
2021/10/05	3	30.35	12	30.29	30.80	-9	4,410	-0.20%
2021/10/04	37	31.35	31	31.50	31.00	6	4,406	0.14%
2021/10/01	2	31.88	7	30.96	30.70	-5	4,313	-0.12%
2021/09/30	17	32.60	4	31.89	32.70	13	4,287	0.30%
2021/09/29	28	31.49	10	32.07	30.55	18	4,279	0.42%
2021/09/28	15	31.24	4.2	31.71	31.65	10.8	4,227	0.26%
2021/09/27	0	0.00	5	30.15	30.40	-5	4,267	-0.12%
2021/09/23	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2021/09/22	1	29.00	1	29.20	29.20	0	5,751	0.00%
2021/09/17	8	29.99	3	30.23	30.00	5	6,467	0.08%
2021/09/16	43	30.59	38	30.49	30.40	5	7,413	0.07%
2021/09/15	5	29.25	0	0.00	30.75	5	7,897	0.06%
2021/09/14	2.2	29.28	0	0.00	29.20	2.2	8,365	0.03%
2021/09/13	10	29.05	0.1	29.40	29.00	9.9	8,416	0.12%
2021/09/10	1	28.75	0	0.00	28.85	1	8,541	0.01%
2021/09/09	3	28.55	0	0.00	28.60	3	8,879	0.03%
2021/09/06	0	0.00	1	28.55	28.35	-1	8,849	-0.01%
2021/09/03	4.5	29.50	130	29.39	29.10	-125.5	8,852	-1.42%	大賣/鉅額交易
2021/09/02	132	29.40	0	0.00	29.50	132	8,836	1.49%	大買/鉅額交易
2021/09/01	3	30.45	0	0.00	30.10	3	8,778	0.03%
2021/08/31	2	31.30	0	0.00	31.35	2	8,734	0.02%
2021/08/30	1	32.40	1	32.55	32.30	0	8,701	0.00%
2021/08/27	7	32.64	2.3	33.21	32.25	4.7	8,666	0.05%
2021/08/26	2.3	37.35	1.2	37.43	37.35	1.1	8,590	0.01%
2021/08/25	4	36.75	4	37.10	37.75	0	8,520	0.00%
2021/08/24	9.1	37.94	11	37.99	37.30	-1.9	8,443	-0.02%
2021/08/23	31	38.84	32.1	38.87	39.00	-1.1	8,198	-0.01%
2021/08/20	9	36.09	7	36.09	36.35	2	7,810	0.03%
2021/08/19	2	35.65	0.1	35.41	34.65	1.9	7,596	0.03%
2021/08/18	0.1	34.40	22	34.60	35.10	-21.9	7,453	-0.29%
2021/08/16	20	34.20	20	35.10	34.15	0	7,396	0.00%
2021/08/13	0	0.00	1	34.50	34.75	-1	7,382	-0.01%
2021/08/11	20	34.20	10	35.00	34.25	10	7,354	0.14%
2021/08/09	10	34.20	11	34.90	34.30	-1	7,365	-0.01%
2021/08/06	14	34.59	2	34.95	34.70	12	7,381	0.16%
2021/08/05	10	34.20	0	0.00	34.15	10	7,381	0.14%
2021/08/03	0	0.00	3	34.40	34.40	-3	7,507	-0.04%
2021/08/02	0	0.00	1	34.50	34.65	-1	7,556	-0.01%
2021/07/30	0	0.00	1	33.90	33.85	-1	7,582	-0.01%
2021/07/29	0	0.00	1	34.10	34.65	-1	7,595	-0.01%
2021/07/27	0	0.00	5	34.06	33.70	-5	7,681	-0.07%
2021/07/23	1	34.50	0	0.00	34.75	1	7,925	0.01%
2021/07/22	0	0.00	1	33.80	33.90	-1	7,955	-0.01%
2021/07/21	0	0.00	5	34.90	33.85	-5	8,120	-0.06%
2021/07/20	3	34.63	1	34.55	34.40	2	8,126	0.02%
2021/07/19	0	0.00	8	35.23	35.30	-8	8,170	-0.10%
2021/07/16	4	35.46	2	35.53	35.20	2	8,460	0.02%
2021/07/15	10	36.31	4	36.33	36.25	6	8,657	0.07%
2021/07/13	2	35.08	7	35.35	35.00	-5	8,800	-0.06%
2021/07/12	0	0.00	2	36.75	36.75	-2	8,741	-0.02%
2021/07/09	5	36.73	0	0.00	36.45	5	8,704	0.06%
2021/07/08	5	37.38	1	36.85	37.60	4	8,663	0.05%
2021/07/07	5	37.49	15	36.93	37.05	-10	8,607	-0.12%
2021/07/06	9	38.17	2	39.15	37.65	7	8,534	0.08%
2021/07/05	3	36.05	23	36.44	38.35	-20	8,423	-0.24%
2021/07/02	14	37.83	13	37.50	37.60	1	8,251	0.01%
2021/07/01	26	40.08	12	39.98	39.00	14	8,075	0.17%
2021/06/30	54	41.17	20.8	41.05	40.30	33.3	7,755	0.43%
2021/06/29	31	41.33	33	40.37	40.40	-2	7,129	-0.03%
2021/06/28	21	42.82	15	43.09	42.30	6	6,604	0.09%
2021/06/25	38	39.07	53.3	39.31	40.00	-15.3	5,887	-0.26%
2021/06/24	34	35.47	33.9	35.82	36.40	0.1	4,925	0.00%
2021/06/23	33	34.82	41	36.95	33.10	-8	4,373	-0.18%
2021/06/22	9	36.50	5.3	36.50	36.50	3.7	3,790	0.10%
2021/06/21	3	32.40	24	32.79	33.20	-21	3,686	-0.57%
2021/06/18	31	29.49	19.2	29.28	30.20	11.8	3,546	0.33%
2021/06/17	0.1	27.90	0	0.00	28.20	0.1	3,205	0.00%
2021/06/15	4	27.90	0	28.20	28.05	4	3,218	0.12%
2021/06/11	0	0.00	7	27.90	27.90	-7	3,220	-0.22%
2021/06/09	3	27.60	1	27.55	27.55	2	3,175	0.06%
2021/06/04	0	0.00	2	28.40	28.00	-2	3,120	-0.06%
2021/06/03	0	28.20	0	0.00	28.35	0	3,112	0.00%
2021/06/02	0	0.00	1	28.10	28.10	-1	3,101	-0.03%
2021/05/31	0.1	27.50	0	0.00	27.50	0.1	3,062	0.00%
2021/05/28	1	26.80	0	0.00	27.10	1	3,035	0.03%
2021/05/25	0	0.00	1	27.05	26.50	-1	3,013	-0.03%
2021/05/20	0	25.70	0	0.00	25.60	0	2,976	0.00%
2021/05/19	0	0.00	1	25.90	26.05	-1	2,968	-0.03%
2021/05/18	1.1	25.45	1	25.50	25.95	0.1	2,990	0.00%
2021/05/17	5	24.40	0	0.00	24.65	5	2,967	0.17%
2021/05/14	6	25.90	18	25.82	25.80	-12	2,927	-0.41%
2021/05/13	19	26.08	17	25.60	25.80	2	2,896	0.07%
2021/05/12	9	27.09	4	26.40	26.60	5	2,857	0.18%
2021/05/11	0	0.00	8	29.40	28.90	-8	2,769	-0.29%
2021/05/10	6	29.70	0	0.00	29.75	6	2,700	0.22%
2021/05/07	5	28.85	10	29.00	29.40	-5	2,644	-0.19%
2021/05/06	0.5	28.35	5	28.77	28.60	-4.5	2,602	-0.17%
2021/05/05	2	28.85	0	0.00	28.35	2	2,564	0.08%
2021/05/04	7	29.67	11	28.54	28.40	-4	2,543	-0.16%
2021/05/03	12	30.13	0	0.00	30.10	12	2,435	0.49%
2021/04/29	1.5	28.52	0	0.00	28.70	1.5	2,190	0.07%
2021/04/27	15.3	29.77	6	29.73	30.00	9.3	2,084	0.44%
2021/04/26	8	29.29	6	29.15	29.40	2	1,878	0.11%
2021/04/23	4	28.66	26	28.78	28.65	-22	1,820	-1.21%
2021/04/22	21	31.28	24	32.06	30.00	-3	1,751	-0.17%
2021/04/21	27	30.39	20	29.25	30.70	7	1,429	0.49%
2021/04/20	33	28.02	11	28.32	28.30	22	1,168	1.88%
2021/04/19	4	27.48	21	28.50	28.75	-17	1,064	-1.60%
2021/04/16	1	26.10	0	0.00	26.15	1	828	0.12%
2021/04/14	0	25.30	0	0.00	25.40	0	776	0.00%
2021/04/12	0	0.00	1	25.20	25.25	-1	734	-0.14%
2021/04/09	0	0.00	4	25.00	25.10	-4	722	-0.55%
2021/04/07	15	25.14	1	24.80	25.15	14	701	1.99%
2021/04/06	1	24.65	0	0.00	24.65	1	687	0.15%
2021/04/01	26	24.60	0	0.00	24.65	26	716	3.63%
2021/03/31	0	0.00	15	24.33	24.60	-15	711	-2.11%
2021/03/30	1	23.90	0	0.00	23.95	1	681	0.15%
2021/03/26	0	0.00	1	23.35	23.30	-1	706	-0.14%
2021/03/25	4	23.50	1.3	23.56	23.40	2.7	887	0.31%
2021/03/24	0	23.78	1	23.65	23.75	-1	906	-0.11%
2021/03/19	2	23.45	0	0.00	23.55	2	872	0.23%
2021/03/18	16	23.59	0.3	23.60	23.65	15.7	865	1.81%
2021/03/17	0	23.27	2	23.25	23.20	-2	847	-0.24%
2021/03/16	0.1	22.85	0	0.00	22.95	0.1	840	0.01%
2021/03/15	1	22.85	0	0.00	22.90	1	854	0.12%
2021/03/12	2	22.70	0	0.00	22.75	2	934	0.21%
2021/03/11	1	22.70	0	0.00	22.80	1	936	0.11%
2021/03/10	0	22.75	0	0.00	22.80	0	936	0.00%
2021/02/23	0	0.00	0	23.50	22.85	0	934	0.00%
2021/02/19	0	0.00	0	23.50	22.65	0	921	0.00%
2021/02/18	7	22.92	3	22.60	22.70	4	919	0.43%
2021/02/17	0.5	21.60	0	0.00	21.70	0.5	887	0.06%
2021/01/22	0	0.00	2	22.00	21.95	-2	855	-0.23%
2021/01/15	1	22.65	0	0.00	22.65	1	837	0.12%
2021/01/14	0	0.00	1	23.00	23.05	-1	822	-0.12%
2021/01/08	0	0.00	0.4	23.25	23.30	-0.4	793	-0.05%
2021/01/07	0	0.00	2	23.30	23.50	-2	785	-0.25%
2021/01/04	0	0.00	1	23.85	23.80	-1	756	-0.13%
2020/12/31	0	0.00	2	24.30	24.15	-2	743	-0.27%
2020/12/29	1	24.30	5	24.30	24.35	-4	723	-0.55%
2020/12/28	1	24.55	0	0.00	24.55	1	702	0.14%
2020/12/25	0	0.00	1	24.05	23.95	-1	653	-0.15%
2020/12/24	6	23.85	11.3	23.86	24.00	-5.3	630	-0.85%
2020/12/22	6.2	24.09	4	24.10	23.80	2.2	601	0.36%
2020/12/21	35	24.34	30	24.31	24.30	5	555	0.90%
2020/12/18	5	23.30	0.2	22.90	23.05	4.8	369	1.31%
2020/12/14	0	0.00	0.2	22.95	22.95	-0.2	350	-0.07%
2020/12/08	1	23.45	0	0.00	23.50	1	335	0.30%
2020/12/03	1	22.50	0	0.00	22.50	1	250	0.40%
2020/12/01	0.2	22.70	0	0.00	22.60	0.2	256	0.08%
2020/11/30	0	0.00	1	22.75	22.70	-1	260	-0.38%
2020/11/19	1	22.60	0	0.00	22.65	1	298	0.33%
2020/11/16	0	22.50	0	0.00	22.55	0	342	0.01%
2020/10/12	0	0.00	11.3	22.80	22.90	-11.3	534	-2.12%
2020/10/08	0.5	22.90	0	0.00	22.90	0.5	537	0.09%
2020/09/29	0.2	22.70	0	0.00	22.75	0.2	680	0.03%
2020/09/10	1	23.40	0	0.00	23.40	1	918	0.11%
2020/09/09	0	0.00	2	23.30	23.35	-2	922	-0.22%
2020/09/07	2	23.40	5	23.45	23.35	-3	936	-0.32%
2020/09/01	0.5	23.65	0	0.00	23.65	0.5	1,006	0.05%
2020/08/26	5	22.70	0	0.00	22.70	5	967	0.52%
2020/08/20	0.1	22.65	0	0.00	22.65	0.1	959	0.01%
2020/08/19	5.3	23.00	1	22.65	23.00	4.3	931	0.47%
2020/08/18	12	22.10	0	0.00	22.15	12	852	1.41%
2020/08/10	3	22.05	0	0.00	22.05	3	842	0.36%
2020/08/05	12	22.15	0	0.00	22.20	12	844	1.42%
2020/07/24	1	22.70	0	0.00	22.70	1	925	0.11%
2020/07/17	1	23.15	0	0.00	23.00	1	946	0.11%
2020/07/10	1	23.90	2	23.80	23.80	-1	955	-0.10%
2020/07/09	3	24.47	2	24.55	24.35	1	949	0.11%
2020/07/03	2	26.25	3	26.05	26.25	-1	845	-0.12%
2020/06/30	1	26.85	1	26.85	26.85	0	790	0.00%
2020/06/29	2	26.35	0	0.00	26.50	2	776	0.26%
2020/06/24	2.6	26.29	1	26.50	26.35	1.6	764	0.21%
2020/06/17	0	0.00	1	25.40	25.40	-1	663	-0.15%
2020/06/12	0	0.00	10	24.62	24.95	-10	665	-1.50%
2020/06/10	3	25.12	0	0.00	25.15	3	642	0.47%
2020/06/09	1	24.90	0	0.00	24.95	1	627	0.16%
2020/05/14	0	0.00	1	23.90	23.95	-1	589	-0.17%
2020/05/13	10	24.35	0	0.00	24.30	10	583	1.72%
2020/05/06	3	25.32	2	25.75	24.80	1	563	0.18%
2020/04/30	0	0.00	0.1	24.30	24.30	-0.1	509	-0.01%
2020/04/24	0	0.00	2	22.45	22.45	-2	458	-0.44%
2020/04/23	2	22.50	5	22.45	22.45	-3	459	-0.65%
2020/04/22	7	22.15	0	0.00	22.30	7	450	1.55%
2020/04/21	0	0.00	7	22.57	22.30	-7	441	-1.58%
2020/04/08	0	0.00	1	22.25	22.25	-1	351	-0.28%
2020/04/07	1	21.75	0	0.00	22.00	1	342	0.29%
2020/04/01	0	0.00	26	21.32	21.65	-26	326	-7.95%
2020/03/31	1	21.50	2	21.08	21.45	-1	319	-0.31%
2020/03/27	1	20.45	10	20.33	20.30	-9	303	-2.97%
2020/03/24	2	19.90	0	0.00	20.15	2	298	0.67%
2020/03/19	0	0.00	7.4	19.40	20.00	-7.4	274	-2.67%
2020/03/13	1	22.60	0	0.00	22.45	1	246	0.41%
2020/03/12	1	23.75	0	0.00	23.80	1	236	0.42%
2020/03/09	0	0.00	1	24.25	24.10	-1	211	-0.47%
2020/02/27	1	24.40	0	0.00	24.30	1	203	0.49%
2020/02/26	1	24.45	0	0.00	24.45	1	200	0.50%
2020/02/25	2	24.55	0	0.00	24.45	2	200	1.00%
2020/02/24	4	24.50	0	0.00	24.55	4	199	2.01%
2020/02/21	0	0.00	2.2	24.80	24.95	-2.2	187	-1.18%
2020/02/20	0	0.00	0.1	24.55	24.50	-0.1	180	-0.03%
2020/02/19	2	24.43	0	0.00	24.45	2	181	1.10%
2020/01/30	0	0.00	10	24.90	24.65	-10	156	-6.40%
2020/01/17	10	25.60	0	0.00	25.65	10	152	6.57%
2020/01/16	1	25.30	0	0.00	25.35	1	148	0.68%
2020/01/10	1	25.30	0	0.00	25.35	1	149	0.67%
2019/12/18	1	25.05	0	0.00	25.05	1	139	0.72%
2019/11/05	5	25.24	0	0.00	25.25	5	131	3.81%
2019/10/31	2	25.25	0	0.00	25.30	2	136	1.47%
2019/10/17	1.5	25.50	0	0.00	25.50	1.5	175	0.85%
2019/10/16	0.3	25.35	0	0.00	25.50	0.3	191	0.16%
2019/10/14	0.1	25.45	0	0.00	25.45	0.1	196	0.05%
2019/10/04	1	25.75	0	0.00	25.70	1	200	0.50%
2019/09/19	1.1	25.65	0	0.00	25.55	1.1	249	0.44%
2019/09/18	0.3	25.65	0	0.00	25.65	0.3	251	0.11%
2019/09/06	4	25.65	0	0.00	25.65	4	259	1.54%
2019/09/04	4	25.63	0	0.00	25.75	4	258	1.55%
2019/08/15	0	0.00	1	24.90	24.90	-1	262	-0.38%
2019/07/25	0	0.00	0.3	26.40	26.40	-0.3	275	-0.12%
2019/07/19	0	0.00	0.1	27.90	28.00	-0.1	252	-0.02%
2019/07/18	0	0.00	1	27.90	27.90	-1	235	-0.42%
2019/07/17	0	0.00	1	27.65	27.65	-1	219	-0.45%
2019/07/15	0	0.00	1	27.50	27.50	-1	215	-0.46%
2019/07/11	0	0.00	0.1	27.35	27.50	-0.1	217	-0.03%
2019/07/08	0	0.00	1	27.70	27.65	-1	211	-0.47%
2019/07/04	1	26.70	0	0.00	26.70	1	197	0.51%
2019/04/01	0	0.00	5	25.95	25.95	-5	192	-2.60%
2019/02/11	1	26.10	0	0.00	26.20	1	232	0.43%
2018/10/16	0	0.00	10	23.46	23.40	-10	315	-3.17%
2018/10/15	1	22.40	0	0.00	22.85	1	303	0.33%
2018/10/11	10	22.50	0	0.00	22.25	10	275	3.63%
2018/10/01	0	0.00	5	27.70	27.70	-5	157	-3.17%
2018/09/03	0	0.00	1	27.20	27.20	-1	178	-0.56%
2018/08/16	0.1	27.00	0	0.00	26.95	0.1	194	0.03%
2018/08/15	5	27.29	0	0.00	27.15	5	203	2.46%
2018/07/10	0	0.00	2	28.10	28.05	-2	246	-0.81%
2018/07/03	0	0.00	1	28.35	28.15	-1	251	-0.40%
2018/07/02	0	0.00	7	28.20	28.20	-7	253	-2.76%
2018/06/29	0	0.00	4	28.38	28.35	-4	256	-1.56%
2018/06/26	0	0.00	4	28.45	28.50	-4	266	-1.50%
2018/06/05	0	0.00	5	29.25	29.25	-5	302	-1.65%
2018/05/30	5	29.05	0	0.00	29.10	5	314	1.59%
2018/05/23	0	0.00	3	30.23	30.25	-3	311	-0.96%
2018/05/22	0	0.00	2	29.60	29.60	-2	305	-0.66%
2018/05/18	3	29.00	8	29.24	29.35	-5	304	-1.64%
2018/05/17	3	28.95	0	0.00	28.90	3	308	0.97%
2018/05/14	3	29.15	0	0.00	29.10	3	347	0.86%
2018/05/11	0	0.00	2	29.20	29.15	-2	352	-0.57%
2018/05/07	2	29.05	0	0.00	29.00	2	435	0.46%
2018/04/25	1	29.50	0	0.00	29.55	1	500	0.20%
2018/04/24	4	29.70	0	0.00	29.55	4	508	0.79%
2018/04/23	0	0.00	4	30.25	30.15	-4	511	-0.78%
2018/04/19	0	0.00	1	30.25	30.20	-1	532	-0.19%
2018/04/18	7	30.00	0	0.00	29.90	7	542	1.29%
2018/04/17	22	29.99	0	0.00	30.00	22	558	3.94%
2018/04/02	0	0.00	0.1	30.35	30.40	-0.1	840	-0.01%
2018/03/30	0	0.00	1	30.00	30.00	-1	851	-0.12%
2018/03/28	2	29.73	1	29.95	29.90	1	850	0.12%
2018/03/20	0	0.00	3	30.55	30.55	-3	864	-0.35%
2018/02/27	0	0.00	1	30.30	30.20	-1	893	-0.11%
2018/02/23	0	0.00	1	30.35	30.45	-1	895	-0.11%
2018/02/21	3	30.00	0	0.00	29.90	3	904	0.33%
2018/02/12	1	29.55	0	0.00	29.65	1	903	0.11%
2018/02/09	1	29.45	0	0.00	29.60	1	907	0.11%
2018/02/07	0	0.00	3	29.35	29.25	-3	903	-0.33%
2018/02/06	9	29.38	0	0.00	29.05	9	902	1.00%
2018/01/31	0	0.00	16	31.65	31.70	-16	863	-1.85%
2018/01/23	3	30.15	3	30.57	30.75	0	822	0.00%
2018/01/22	3	30.35	0	0.00	30.20	3	805	0.37%
2018/01/15	6	31.15	6.3	31.10	31.05	-0.3	794	-0.04%
2018/01/12	4	31.30	1	31.65	31.10	3	793	0.38%
2018/01/11	5	31.25	0	0.00	31.45	5	784	0.64%
2018/01/05	2	30.90	0	0.00	30.80	2	597	0.33%