東和鋼鐵 (2006)-群益金鼎-瑞豐券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
70.1
漲跌
--
漲幅
0.00%
成交量
1,017張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東和鋼鐵 (2006)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/20	0	0.00	1	70.10	69.90	-1	2,721	-0.04%
2024/05/17	1	69.10	0	0.00	69.00	1	2,704	0.04%
2024/05/16	0	69.90	0	0.00	69.40	0	2,688	0.00%
2024/05/10	0	0.00	0	70.30	70.50	0	2,688	0.00%
2024/05/09	2	70.65	0	0.00	70.00	2	2,691	0.07%
2024/05/03	0	0.00	2	72.70	72.80	-2	2,621	-0.08%
2024/04/29	0	73.20	0	0.00	73.60	0	2,590	0.00%
2024/04/26	0	0.00	0.4	73.20	73.30	-0.4	2,576	-0.02%
2024/04/25	3.1	73.00	0	0.00	73.00	3.1	2,571	0.12%
2024/04/24	0	0.00	0.1	73.94	74.30	-0.1	2,550	0.00%
2024/04/23	0	0.00	1.1	73.49	73.70	-1.1	2,499	-0.04%
2024/04/19	0.1	72.50	3.9	72.82	73.40	-3.8	2,420	-0.16%
2024/04/18	1	72.10	1	72.70	72.80	0	2,362	0.00%
2024/04/12	1	71.10	0	0.00	70.80	1	2,254	0.04%
2024/04/10	1	72.40	0	0.00	72.30	1	2,227	0.04%
2024/04/03	1	71.00	0.4	71.10	71.00	0.7	2,202	0.03%
2024/04/01	1	69.20	0	0.00	69.20	1	2,158	0.05%
2024/03/27	5.2	68.92	0	0.00	68.70	5.2	2,226	0.23%
2024/03/25	3	68.70	0	0.00	69.10	3	2,322	0.13%
2024/03/22	8.3	68.88	1	69.30	68.50	7.3	2,342	0.31%
2024/03/21	1	77.50	3	77.73	77.70	-2	2,199	-0.09%
2024/03/13	1	77.00	0	0.00	76.60	1	2,087	0.05%
2024/03/12	1	78.00	0	0.00	77.50	1	2,057	0.05%
2024/03/08	0	0.00	3	77.00	76.90	-3	2,007	-0.15%
2024/03/07	0	0.00	0	77.80	77.90	0	1,981	0.00%
2024/03/05	0	0.00	1	78.70	78.70	-1	1,933	-0.05%
2024/02/27	0	0.00	1	76.50	76.30	-1	1,838	-0.05%
2024/02/26	0	0.00	3	74.77	75.00	-3	1,777	-0.17%
2024/02/23	0	0.00	0	74.40	74.40	0	1,784	0.00%
2024/02/22	0	0.00	6	74.18	74.40	-6	1,791	-0.33%
2024/01/31	0	0.00	0	73.50	73.80	0	1,807	0.00%
2024/01/23	0	0.00	2	72.20	72.30	-2	2,017	-0.10%
2024/01/16	0	0.00	0	70.90	71.70	0	2,013	0.00%
2024/01/15	0	0.00	0.1	71.00	70.90	-0.1	1,991	0.00%
2024/01/11	0	0.00	1.7	70.04	70.50	-1.7	2,001	-0.09%
2024/01/05	0	0.00	0	71.40	71.50	0	2,053	0.00%
2024/01/02	1	71.70	1	71.30	71.30	0	2,062	0.00%
2023/12/28	0	0.00	1	71.40	71.20	-1	2,037	-0.05%
2023/12/27	1	70.00	1	71.40	69.70	0	2,011	0.00%
2023/12/26	1	71.20	0	0.00	71.30	1	1,975	0.05%
2023/12/21	1	71.80	3	72.00	72.50	-2	1,936	-0.10%
2023/12/20	3	71.83	0	0.00	73.60	3	1,864	0.16%
2023/12/18	0	0.00	1	72.50	72.50	-1	1,753	-0.06%
2023/12/15	1	72.20	1	72.60	72.00	0	1,705	0.00%
2023/12/11	0	0.00	0.7	70.80	71.20	-0.7	1,650	-0.04%
2023/12/07	0	0.00	0	69.50	69.80	0	1,638	0.00%
2023/11/28	1	69.60	0	0.00	70.10	1	1,695	0.06%
2023/11/27	1	68.90	1	68.90	69.60	0	1,690	0.00%
2023/11/17	0	0.00	0.1	69.20	69.00	-0.1	1,683	0.00%
2023/11/09	0	0.00	0.6	67.50	67.80	-0.6	1,619	-0.04%
2023/11/08	1	68.30	1	67.80	67.80	0	1,612	0.00%
2023/11/07	0	0.00	4	67.65	67.90	-4	1,593	-0.25%
2023/11/03	0	0.00	2	64.60	65.90	-2	1,552	-0.13%
2023/11/02	1	64.50	0	0.00	64.80	1	1,570	0.06%
2023/10/31	1	64.70	1	64.90	65.00	0	1,656	0.00%
2023/10/30	0	0.00	2	63.70	63.80	-2	1,649	-0.12%
2023/10/26	0	0.00	0.1	61.90	62.40	-0.1	1,667	0.00%
2023/10/05	0	59.90	0	0.00	59.70	0	1,626	0.00%
2023/10/03	0	60.30	0	0.00	60.20	0	1,604	0.00%
2023/09/28	0	60.40	0	0.00	60.70	0	1,601	0.00%
2023/09/27	0	60.80	0	0.00	61.20	0	1,582	0.00%
2023/09/25	0	0.00	0.1	62.90	63.00	-0.1	1,545	0.00%
2023/09/21	0	0.00	9	62.90	63.30	-9	1,539	-0.58%
2023/09/18	1	62.50	0	0.00	62.80	1	1,506	0.07%
2023/09/12	0	60.80	0	0.00	61.10	0	1,493	0.00%
2023/09/11	9	60.98	0	0.00	61.30	9	1,496	0.60%
2023/09/08	0	0.00	12	60.70	61.00	-12	1,492	-0.80%
2023/09/07	0	60.80	0	0.00	61.00	0	1,498	0.00%
2023/09/06	4	60.85	0	0.00	61.50	4	1,489	0.27%
2023/09/05	0	0.00	0.5	60.80	61.30	-0.5	1,471	-0.03%
2023/09/04	0	0.00	2	61.00	61.30	-2	1,493	-0.13%
2023/09/01	8	59.70	0.2	59.81	60.00	7.8	1,456	0.54%
2023/08/31	0	0.00	10	60.12	59.90	-10	1,464	-0.68%
2023/08/16	0	0.00	4	60.00	60.00	-4	1,503	-0.27%
2023/08/15	3	59.20	0	0.00	58.90	3	1,496	0.20%
2023/08/04	0	0.00	5.1	60.29	60.50	-5.1	1,313	-0.39%
2023/08/02	0	0.00	3	58.93	58.10	-3	1,205	-0.25%
2023/08/01	0	0.00	4	57.40	57.90	-4	1,157	-0.35%
2023/07/27	0	0.00	1	56.70	56.80	-1	1,091	-0.09%
2023/07/21	1	56.00	0	0.00	55.80	1	1,051	0.10%
2023/07/19	4	55.50	0	0.00	55.40	4	1,059	0.38%
2023/07/17	0	0.00	2	56.80	56.60	-2	1,057	-0.19%
2023/07/12	2	57.00	0	0.00	56.90	2	1,080	0.19%
2023/07/10	0	57.30	0	0.00	57.10	0	1,106	0.00%
2023/07/06	5	57.88	0	0.00	57.80	5	1,158	0.43%
2023/06/30	0	0.00	2	59.40	59.50	-2	1,234	-0.16%
2023/06/28	2	59.20	0	0.00	58.90	2	1,378	0.15%
2023/06/27	0	0.00	3	59.53	59.50	-3	1,407	-0.21%
2023/06/20	0	0.00	1	58.80	58.80	-1	1,436	-0.07%
2023/06/19	1	58.20	0	0.00	58.90	1	1,438	0.07%
2023/06/16	0	0.00	2	58.50	58.50	-2	1,441	-0.14%
2023/06/15	0	0.00	2	57.50	57.50	-2	1,423	-0.14%
2023/06/13	4	56.80	0	0.00	57.00	4	1,452	0.28%
2023/06/09	0	0.00	4	57.85	57.70	-4	1,488	-0.27%
2023/06/08	0	0.00	3	58.03	57.90	-3	1,506	-0.20%
2023/06/07	0	0.00	1	57.70	57.50	-1	1,511	-0.07%
2023/06/06	0	0.00	4	57.50	57.50	-4	1,524	-0.26%
2023/06/05	0	0.00	1	56.90	57.10	-1	1,526	-0.07%
2023/06/01	1	55.80	1	56.40	56.20	0	1,541	0.00%
2023/05/31	1	56.10	0	0.00	55.90	1	1,554	0.06%
2023/05/30	1	56.40	1	56.60	56.40	0	1,576	0.00%
2023/05/29	0	56.70	0.7	56.60	56.60	-0.7	1,675	-0.04%
2023/05/26	4	56.35	0	0.00	56.50	4	1,721	0.23%
2023/05/25	5	56.86	0	0.00	56.80	5	1,739	0.29%
2023/05/24	2	56.80	1	57.50	57.50	1	1,748	0.06%
2023/05/23	1	56.90	0	0.00	57.10	1	1,746	0.06%
2023/05/22	1	56.80	0	0.00	57.40	1	1,746	0.06%
2023/05/17	0	0.00	2	58.10	58.30	-2	1,745	-0.11%
2023/05/16	0	0.00	2	57.80	57.60	-2	1,739	-0.11%
2023/05/12	0	56.90	0	0.00	57.20	0	1,764	0.00%
2023/05/11	0	56.90	0	0.00	57.20	0	1,769	0.00%
2023/05/10	0	0.00	3.1	57.70	57.70	-3.1	1,773	-0.17%
2023/05/09	3.1	56.50	0	0.00	56.90	3.1	1,773	0.17%
2023/05/08	2	56.80	0	0.00	56.90	2	1,788	0.11%
2023/05/04	0	57.00	0	0.00	57.40	0	1,832	0.00%
2023/05/02	0	0.00	1	57.40	57.10	-1	1,890	-0.05%
2023/04/28	0	0.00	1	57.70	57.70	-1	1,908	-0.05%
2023/04/27	1	56.40	0	56.80	56.10	1	1,922	0.05%
2023/04/21	7	57.97	2	57.70	57.60	5	1,953	0.26%
2023/04/20	0	0.00	5	59.84	59.50	-5	1,937	-0.26%
2023/04/18	0	59.20	1	59.20	59.30	-1	1,902	-0.05%
2023/04/17	0	0.00	1	59.20	59.40	-1	1,894	-0.05%
2023/04/14	0	0.00	0	58.80	58.90	0	1,886	0.00%
2023/04/13	0	0.00	1	59.10	59.00	-1	1,886	-0.05%
2023/04/12	2	58.55	0.1	58.60	58.80	2	1,879	0.10%
2023/04/11	0	0.00	1.1	57.88	58.10	-1.1	1,860	-0.06%
2023/04/10	0	0.00	1	56.90	56.90	-1	1,838	-0.05%
2023/04/06	2	57.40	4	56.98	57.80	-2	1,828	-0.11%
2023/03/30	2	56.65	0	0.00	56.40	2	1,851	0.11%
2023/03/29	4	60.60	0	0.00	60.60	4	1,806	0.22%
2023/03/28	4	60.10	0	0.00	60.30	4	1,853	0.22%
2023/03/27	1	61.30	0	0.00	60.30	1	1,890	0.05%
2023/03/24	4	61.20	0.3	61.50	61.40	3.7	1,913	0.19%
2023/03/23	1	61.20	0	0.00	61.40	1	1,909	0.05%
2023/03/22	2.2	61.34	0	0.00	61.50	2.2	1,908	0.12%
2023/03/21	2	61.10	0	0.00	61.30	2	1,924	0.10%
2023/03/20	0.4	61.92	0	0.00	61.60	0.4	1,916	0.02%
2023/03/16	0.6	61.55	0	0.00	61.10	0.6	1,888	0.03%
2023/03/15	1	62.70	0	0.00	62.60	1	1,877	0.05%
2023/03/10	0	63.50	0	0.00	63.90	0	1,851	0.00%
2023/03/07	0	0.00	1.2	63.02	63.20	-1.2	1,814	-0.07%
2023/03/06	0	62.20	0	0.00	62.70	0	1,807	0.00%
2023/03/02	1	62.80	1.1	61.98	62.00	-0.1	1,778	-0.01%
2023/03/01	0	60.00	1	60.42	62.00	-1	1,747	-0.06%
2023/02/24	0	0.00	2	59.50	59.60	-2	1,646	-0.12%
2023/02/23	0	58.00	3	57.70	57.90	-3	1,606	-0.19%
2023/02/22	1	56.50	0	0.00	56.40	1	1,591	0.06%
2023/02/21	0.3	57.20	0	0.00	57.30	0.3	1,590	0.02%
2023/02/14	0	56.70	0	0.00	56.60	0	1,633	0.00%
2023/02/10	2	56.60	2	56.70	56.60	0	1,633	0.00%
2023/02/01	2	57.50	0.1	56.90	57.00	1.9	1,616	0.12%
2023/01/31	1	57.30	1	57.90	57.80	0	1,602	0.00%
2023/01/30	0	0.00	3	55.80	56.50	-3	1,580	-0.19%
2023/01/17	0	0.00	1	55.70	56.10	-1	1,577	-0.06%
2023/01/16	0	0.00	0.1	54.70	55.00	-0.1	1,565	0.00%
2023/01/13	0	0.00	2	55.05	55.00	-2	1,573	-0.13%
2023/01/12	0	0.00	8.1	54.20	54.40	-8.1	1,598	-0.51%
2023/01/11	0.1	53.50	1	54.00	53.80	-0.9	1,625	-0.06%
2022/12/26	0	0.00	0	52.70	53.00	0	1,796	0.00%
2022/12/22	0	0.00	2	52.05	52.70	-2	1,799	-0.11%
2022/12/20	3	50.97	0	0.00	49.80	3	1,701	0.18%
2022/12/19	1	51.70	0	0.00	51.50	1	1,630	0.06%
2022/12/16	0	0.00	1	52.70	53.30	-1	1,574	-0.06%
2022/12/12	2.1	51.30	0	0.00	51.40	2.1	1,794	0.12%
2022/12/09	0	0.00	0	52.10	52.50	0	1,858	0.00%
2022/12/07	0	0.00	1	52.80	52.20	-1	1,904	-0.05%
2022/11/28	0	0.00	1	52.10	52.40	-1	1,897	-0.05%
2022/11/25	2	52.75	2	52.30	52.10	0	1,897	0.00%
2022/11/22	2	51.60	0	0.00	51.60	2	1,878	0.11%
2022/11/14	0	0.00	2	51.25	51.70	-2	1,846	-0.11%
2022/11/09	0	50.60	0	0.00	50.30	0	1,846	0.00%
2022/11/07	0	0.00	2	49.90	49.85	-2	1,860	-0.11%
2022/11/04	3	49.22	0	0.00	49.25	3	1,862	0.16%
2022/11/03	1	50.10	0	0.00	49.90	1	1,848	0.05%
2022/11/02	0	0.00	1	50.50	50.80	-1	1,839	-0.05%
2022/11/01	1	49.40	0	0.00	49.80	1	1,836	0.05%
2022/10/31	2	49.45	0	0.00	49.40	2	1,837	0.11%
2022/10/28	2	49.75	0	0.00	49.75	2	1,839	0.11%
2022/10/25	2	51.45	0	0.00	50.90	2	1,890	0.11%
2022/10/24	1	52.40	0	0.00	52.30	1	1,886	0.05%
2022/10/21	3	53.80	0.1	53.20	53.10	3	1,891	0.16%
2022/10/19	0	0.00	2	53.60	54.60	-2	1,843	-0.11%
2022/10/13	2	52.70	0	0.00	52.30	2	2,053	0.10%
2022/10/11	0	0.00	3	54.23	54.30	-3	2,175	-0.14%
2022/10/04	0	0.00	6	53.13	53.20	-6	2,240	-0.27%
2022/10/03	0	0.00	1	50.20	50.20	-1	2,210	-0.05%
2022/09/28	4	49.77	0	0.00	49.05	4	2,314	0.17%
2022/09/22	2	50.95	0	0.00	51.50	2	2,355	0.09%
2022/09/21	2	52.70	0	0.00	51.80	2	2,320	0.09%
2022/09/19	0	53.20	2	54.30	52.80	-2	2,243	-0.09%
2022/09/16	4	52.97	0	0.00	54.00	4	2,201	0.18%
2022/09/15	0	53.30	0	0.00	53.60	0	2,323	0.00%
2022/09/14	4	53.18	0	53.50	53.60	4	2,535	0.16%
2022/09/05	0	53.30	0	0.00	53.70	0	3,558	0.00%
2022/08/30	0	54.60	0	0.00	54.50	0	3,766	0.00%
2022/08/26	0	0.00	2	55.00	55.20	-2	4,015	-0.05%
2022/08/24	0	0.00	1	54.70	54.50	-1	4,131	-0.02%
2022/08/19	0	0.00	0	54.50	54.30	0	4,196	0.00%
2022/08/18	3	54.83	0	0.00	54.80	3	4,239	0.07%
2022/08/15	0	0.00	2	54.70	54.60	-2	4,271	-0.05%
2022/08/12	5	54.06	1	53.80	53.90	4	4,292	0.09%
2022/08/10	0	0.00	1.1	51.90	51.80	-1.1	4,335	-0.03%
2022/08/09	0	0.00	1	52.10	52.30	-1	4,348	-0.02%
2022/08/05	0	0.00	1	52.60	52.40	-1	4,388	-0.02%
2022/08/03	0	0.00	1	51.50	51.90	-1	4,474	-0.02%
2022/08/01	0	0.00	0	52.90	52.90	0	4,630	0.00%
2022/07/29	0	0.00	1	51.10	51.70	-1	4,622	-0.02%
2022/07/27	0	0.00	1	51.00	51.30	-1	4,639	-0.02%
2022/07/26	1	50.20	0	0.00	50.20	1	4,678	0.02%
2022/07/25	1	50.40	0	0.00	51.00	1	4,690	0.02%
2022/07/22	1	50.80	2	50.95	50.70	-1	4,683	-0.02%
2022/07/20	2	49.30	0	0.00	49.40	2	4,658	0.04%
2022/07/19	0	0.00	1	49.45	49.75	-1	4,618	-0.02%
2022/07/15	1	48.35	0	0.00	48.35	1	4,579	0.02%
2022/07/12	1	49.50	0	0.00	49.20	1	4,607	0.02%
2022/07/11	0	0.00	1	50.80	50.60	-1	4,599	-0.02%
2022/07/08	0	0.00	1	50.40	49.80	-1	4,622	-0.02%
2022/07/06	3	49.88	0	0.00	49.65	3	4,636	0.06%
2022/07/05	0	0.00	3	51.27	51.20	-3	4,674	-0.06%
2022/07/01	1	50.40	0	50.30	49.85	1	4,758	0.02%
2022/06/28	1	52.40	1	53.00	53.00	0	4,898	0.00%
2022/06/24	0	0.00	34	54.00	53.50	-34	5,016	-0.68%
2022/06/23	35	54.73	0	54.00	53.50	35	5,026	0.70%
2022/06/22	2.7	56.57	1	58.20	54.90	1.7	5,196	0.03%
2022/06/21	2	59.65	1	59.40	58.30	1	5,154	0.02%
2022/06/20	2	58.64	1	59.30	58.90	1	5,112	0.02%
2022/06/17	1	65.10	4.4	64.43	64.50	-3.4	4,998	-0.07%
2022/06/16	1	67.00	1	65.00	65.00	0	5,004	0.00%
2022/06/15	0	66.00	0	0.00	65.50	0	5,011	0.00%
2022/06/14	0	0.00	21	68.25	68.70	-21	4,956	-0.42%
2022/06/13	1	68.99	10	68.89	68.50	-9	5,062	-0.18%
2022/06/10	0	0.00	2	69.90	69.90	-2	5,162	-0.04%
2022/06/09	0	0.00	3	69.97	70.00	-3	5,436	-0.06%
2022/06/08	1	69.10	2	69.80	69.20	-1	5,864	-0.02%
2022/06/06	0	0.00	6.1	68.46	68.60	-6.1	5,848	-0.10%
2022/06/02	0	0.00	2	66.10	66.00	-2	5,782	-0.03%
2022/06/01	0	0.00	1	65.00	65.00	-1	5,863	-0.02%
2022/05/27	0	0.00	0	63.40	64.00	0	6,031	0.00%
2022/05/26	2	63.15	3	62.73	62.90	-1	6,073	-0.02%
2022/05/25	0	0.00	3	61.76	61.80	-3	6,127	-0.05%
2022/05/23	0	0.00	2	61.00	61.00	-2	6,192	-0.03%
2022/05/20	0	0.00	2	60.85	61.10	-2	6,215	-0.03%
2022/05/19	0	59.00	0	0.00	59.80	0	6,246	0.00%
2022/05/18	0	0.00	0	60.20	60.00	0	6,251	0.00%
2022/05/17	0.7	58.90	0	0.00	58.70	0.7	6,246	0.01%
2022/05/12	1	57.50	0	0.00	57.00	1	6,377	0.02%
2022/05/10	1	59.30	0	0.00	59.40	1	6,397	0.02%
2022/05/09	5.4	59.66	0	0.00	58.80	5.4	6,392	0.08%
2022/05/06	1	61.50	0	0.00	61.80	1	6,465	0.02%
2022/05/05	0	0.00	1	62.70	62.80	-1	6,613	-0.02%
2022/05/03	4	62.05	0	0.00	62.60	4	6,616	0.06%
2022/04/27	1	62.31	3	62.80	62.70	-2	6,752	-0.03%
2022/04/26	3	64.07	0	0.00	64.00	3	6,787	0.04%
2022/04/25	5	65.66	0	0.00	65.40	5	6,769	0.07%
2022/04/22	6	68.12	0	0.00	67.80	6	6,759	0.09%
2022/04/21	2	68.60	1	70.20	68.70	1	6,776	0.01%
2022/04/20	3	69.33	0	0.00	69.10	3	6,729	0.04%
2022/04/18	0	0.00	1	69.60	70.10	-1	6,702	-0.01%
2022/04/14	2	70.05	2	70.30	70.30	0	6,697	0.00%
2022/04/13	0	0.00	4	70.03	70.30	-4	6,690	-0.06%
2022/04/12	0	0.00	2.4	68.49	68.90	-2.4	6,656	-0.04%
2022/04/11	3	67.77	1	68.50	67.60	2	6,642	0.03%
2022/04/07	2	67.45	0	0.00	67.20	2	6,563	0.03%
2022/04/06	4	68.38	0	0.00	68.00	4	6,506	0.06%
2022/04/01	6	69.37	1	69.60	69.50	5	6,435	0.08%
2022/03/31	1.3	70.40	2	70.85	70.40	-0.7	6,368	-0.01%
2022/03/30	9	70.21	2	71.30	71.40	7	6,341	0.11%
2022/03/29	4	71.20	0	0.00	70.70	4	6,278	0.06%
2022/03/28	3	72.73	1	72.60	72.70	2	6,246	0.03%
2022/03/25	7	73.89	1	73.30	73.20	6	6,337	0.09%
2022/03/24	4	81.00	1	81.10	81.00	3	6,228	0.05%
2022/03/23	10	81.53	0.3	80.70	80.70	9.7	6,342	0.15%
2022/03/22	1	82.20	4.1	81.97	81.80	-3.1	6,264	-0.05%
2022/03/21	3	80.40	3	81.70	80.60	0	6,111	0.00%
2022/03/18	1	80.00	0	79.70	79.90	1	5,900	0.02%
2022/03/17	6	78.82	1	79.00	79.30	5	5,785	0.09%
2022/03/16	9.1	78.86	4	79.43	78.70	5.1	5,702	0.09%
2022/03/15	4.4	79.29	5.3	79.02	79.70	-1	5,545	-0.02%
2022/03/14	23	79.03	24	79.11	80.00	-1	5,424	-0.02%
2022/03/11	15	76.71	18	77.33	77.30	-3	5,131	-0.06%
2022/03/07	1	73.50	0	0.00	72.90	1	4,733	0.02%
2022/03/04	0	0.00	3.1	72.34	73.00	-3.1	4,657	-0.07%
2022/03/03	0	0.00	1	70.50	71.00	-1	4,515	-0.02%
2022/02/25	0	0.00	0.1	69.20	69.70	-0.1	4,517	0.00%
2022/02/24	2.4	68.03	3	67.00	67.00	-0.6	4,505	-0.01%
2022/02/22	0	68.80	0	0.00	68.80	0	4,529	0.00%
2022/02/21	1	71.60	0.1	70.30	70.10	1	4,571	0.02%
2022/02/17	1	69.59	0	0.00	69.40	1	4,612	0.02%
2022/02/16	4	69.53	0	0.00	69.30	4	4,602	0.09%
2022/02/14	1	70.61	0	0.00	71.30	1	4,517	0.02%
2022/02/10	0	0.00	0.3	72.20	72.50	-0.3	4,512	-0.01%
2022/02/08	4	72.08	4	72.20	72.10	0	4,389	0.00%
2022/02/07	0	0.00	2	70.55	72.00	-2	4,255	-0.05%
2022/01/25	1	67.20	1	67.10	67.50	0	4,135	0.00%
2022/01/21	1	67.50	3	68.53	67.50	-2	4,204	-0.05%
2022/01/20	1.3	68.58	2.1	68.83	69.00	-0.8	4,147	-0.02%
2022/01/19	0.3	67.50	0	0.00	68.00	0.3	4,105	0.01%
2022/01/18	1	66.50	3.7	67.19	67.50	-2.7	4,040	-0.07%
2022/01/17	2	66.25	4	66.53	66.70	-2	4,001	-0.05%
2022/01/14	2.3	63.24	2	63.10	64.50	0.3	4,004	0.01%
2022/01/07	0.3	65.40	0	0.00	65.70	0.3	4,118	0.01%
2022/01/05	0	65.90	0	0.00	65.90	0	4,300	0.00%
2022/01/04	0	66.10	0.7	66.20	66.20	-0.7	4,332	-0.02%
2022/01/03	0	66.20	0	0.00	67.00	0	4,378	0.00%
2021/12/30	0.7	67.00	0	0.00	67.10	0.7	4,386	0.02%
2021/12/28	0	67.35	1.4	67.57	67.30	-1.3	4,451	-0.03%
2021/12/27	1	68.80	0	0.00	67.80	1	4,503	0.02%
2021/12/24	0.3	68.00	0.6	68.00	68.50	-0.3	4,649	-0.01%
2021/12/23	0	0.00	4	67.63	68.20	-4	4,699	-0.09%
2021/12/22	0	0.00	1.4	68.41	67.60	-1.4	4,735	-0.03%
2021/12/21	4	67.82	0	0.00	68.70	4	4,745	0.08%
2021/12/20	0	0.00	1	68.60	68.70	-1	4,771	-0.02%
2021/12/17	2	67.35	5.3	66.51	67.00	-3.3	4,669	-0.07%
2021/12/16	2	61.90	1	62.40	62.50	1	4,451	0.02%
2021/12/15	0	0.00	1	60.40	60.50	-1	4,420	-0.02%
2021/12/14	0	60.00	0	0.00	59.90	0	4,486	0.00%
2021/12/09	1.3	60.62	7	60.20	60.70	-5.7	4,709	-0.12%
2021/12/08	0	61.70	1	61.70	61.00	-1	4,939	-0.02%
2021/12/07	0	0.00	1	60.10	60.80	-1	5,043	-0.02%
2021/12/06	0.7	59.26	0	0.00	59.60	0.7	5,155	0.01%
2021/11/24	2	43.25	2	43.78	43.60	0	5,193	0.00%
2021/11/23	4	42.55	10	42.57	42.55	-6	5,171	-0.12%
2021/11/19	12	42.09	1	41.90	41.85	11	5,434	0.20%
2021/11/12	0	0.00	8.3	41.85	42.20	-8.3	5,989	-0.14%
2021/11/08	0	0.00	1	42.30	41.60	-1	6,112	-0.02%
2021/11/04	0	0.00	3	40.50	40.45	-3	6,144	-0.05%
2021/11/02	0	0.00	7	39.99	39.90	-7	6,271	-0.11%
2021/10/29	0	0.00	10	40.34	40.40	-10	6,442	-0.16%
2021/10/28	0	0.00	1	39.95	39.90	-1	6,452	-0.02%
2021/10/25	0	0.00	0.1	39.27	39.25	-0.1	6,681	0.00%
2021/10/22	2	38.65	1	38.55	38.55	1	6,768	0.01%
2021/10/20	6	39.38	0.1	39.45	39.25	6	6,854	0.09%
2021/10/19	0	0.00	3	39.57	39.55	-3	6,902	-0.04%
2021/10/18	1	39.10	0	0.00	39.40	1	7,006	0.01%
2021/10/15	2.1	38.55	0	0.00	38.70	2.1	7,165	0.03%
2021/10/14	2	38.30	0	38.20	38.30	2	7,318	0.03%
2021/10/13	2	37.50	2	37.38	37.40	0	7,458	0.00%
2021/10/12	2	38.90	2	37.85	38.00	0	7,522	0.00%
2021/10/08	1	39.30	0	0.00	39.00	1	7,628	0.01%
2021/10/07	0	0.00	1	39.10	39.10	-1	7,826	-0.01%
2021/10/06	1	39.30	0	0.00	39.10	1	8,225	0.01%
2021/10/05	1	39.30	0	0.00	39.30	1	8,566	0.01%
2021/10/04	0	39.50	0	0.00	38.45	0	8,761	0.00%
2021/09/29	2	40.50	21	40.55	40.50	-19	10,639	-0.18%
2021/09/27	0	0.00	1	40.95	41.00	-1	11,931	-0.01%
2021/09/23	1	40.20	0	0.00	40.45	1	13,664	0.01%
2021/09/22	2.1	40.92	1	40.55	40.25	1.1	14,565	0.01%
2021/09/17	0	0.00	5	43.05	42.80	-5	14,877	-0.03%
2021/09/13	0	0.00	2.2	43.37	43.75	-2.2	15,643	-0.01%
2021/09/10	5	42.51	6	42.22	42.25	-1	15,630	-0.01%
2021/09/09	0	0.00	10	41.53	41.80	-10	15,700	-0.06%
2021/09/08	13	41.23	0	0.00	40.75	13	15,791	0.08%
2021/09/07	0	0.00	2	42.40	41.95	-2	15,800	-0.01%
2021/09/03	2	42.10	0.1	42.20	41.65	1.9	15,930	0.01%
2021/09/02	4.2	42.65	2	41.85	41.85	2.2	16,039	0.01%
2021/09/01	5	44.03	2	44.15	43.60	3	15,988	0.02%
2021/08/31	0	0.00	2	44.50	44.50	-2	15,991	-0.01%
2021/08/30	6	43.65	3	43.70	43.60	3	16,208	0.02%
2021/08/27	1	43.30	15	42.90	43.60	-14	16,574	-0.08%
2021/08/26	19	44.98	17	43.29	43.20	2	17,181	0.01%
2021/08/25	21	42.53	22	42.92	42.95	-1	17,499	-0.01%
2021/08/24	6	42.96	6	42.89	42.65	0	17,579	0.00%
2021/08/23	2	42.15	4	42.49	42.25	-2	17,929	-0.01%
2021/08/20	7	41.79	1	41.35	41.35	6	18,274	0.03%
2021/08/19	3	43.42	2	43.33	42.55	1	18,241	0.01%
2021/08/18	3	41.68	10	43.20	44.20	-7	18,205	-0.04%
2021/08/17	10	42.90	2	42.40	41.70	8	18,238	0.04%
2021/08/16	7	44.58	9	44.17	44.05	-2	18,218	-0.01%
2021/08/13	2	45.80	0	0.00	45.75	2	18,386	0.01%
2021/08/12	0	0.00	2	46.50	46.60	-2	18,748	-0.01%
2021/08/11	0	0.00	0	46.40	45.60	0	19,139	0.00%
2021/08/10	2	45.95	0	0.00	46.00	2	19,225	0.01%
2021/08/09	0	0.00	2	46.85	46.80	-2	19,528	-0.01%
2021/08/05	1	45.76	0	0.00	45.60	1	19,883	0.01%
2021/08/04	2	46.45	0	0.00	46.90	2	20,133	0.01%
2021/08/03	9	46.91	5	46.81	46.85	4	20,558	0.02%
2021/08/02	0	0.00	10	47.35	47.65	-10	20,799	-0.05%
2021/07/30	13	47.07	1	46.60	46.60	12	20,980	0.06%
2021/07/28	0	46.95	0	0.00	46.85	0	21,487	0.00%
2021/07/27	13	47.15	12	47.31	46.75	1	21,777	0.00%
2021/07/26	2	47.95	1	48.55	47.90	1	22,047	0.00%
2021/07/23	0	0.00	1	48.55	48.70	-1	22,437	0.00%
2021/07/22	3	47.86	0.5	47.30	47.30	2.5	22,649	0.01%
2021/07/21	0	0.00	16	48.65	48.20	-16	22,826	-0.07%
2021/07/20	5	48.82	3	49.33	48.95	2	22,942	0.01%
2021/07/19	2	49.95	1	50.60	50.00	1	23,176	0.00%
2021/07/16	2	49.50	0	0.00	49.50	2	23,804	0.01%
2021/07/15	2	49.68	6	50.17	50.50	-4	23,913	-0.02%
2021/07/14	0	48.55	6	48.18	49.05	-6	24,021	-0.02%
2021/07/13	10.1	51.38	2	49.63	49.50	8.1	24,292	0.03%
2021/07/12	1	55.53	10	55.26	53.00	-9	24,307	-0.04%
2021/07/09	13	53.25	8	54.08	53.00	5	24,199	0.02%
2021/07/08	4	54.83	84	54.94	54.80	-80	24,553	-0.33%
2021/07/07	63	54.04	59	53.45	53.10	4	24,397	0.02%
2021/07/06	128	57.21	74.3	56.19	55.90	53.7	24,264	0.22%	大買/
2021/07/05	87	54.57	24.2	56.80	57.30	62.8	23,381	0.27%
2021/07/02	10	51.74	169	52.32	52.10	-159	22,924	-0.69%	大賣/鉅額交易
2021/07/01	16	51.47	7	52.04	50.80	9	22,671	0.04%
2021/06/30	54	51.86	37	52.44	52.50	17	22,189	0.08%
2021/06/29	122	50.52	9	50.70	50.00	113	21,338	0.53%	大買/鉅額交易
2021/06/28	60	48.69	14	49.02	49.30	46	20,564	0.22%
2021/06/25	5	46.95	2	47.45	46.70	3	20,346	0.01%
2021/06/24	8.1	47.72	16	47.93	47.95	-8	20,689	-0.04%
2021/06/23	12	47.48	2	47.63	47.35	10	20,961	0.05%
2021/06/22	4	49.19	3	49.00	49.00	1	20,871	0.00%
2021/06/21	0	47.55	7	46.80	46.50	-7	21,055	-0.03%
2021/06/18	1	48.40	1	47.95	47.95	0	21,254	0.00%
2021/06/17	1	48.70	0	0.00	48.10	1	21,247	0.00%
2021/06/16	3	48.98	1	49.90	48.50	2	21,380	0.01%
2021/06/15	1	48.93	1	49.20	49.25	0	21,349	0.00%
2021/06/11	1	48.38	1	48.40	48.40	0	21,266	0.00%
2021/06/10	1.1	46.54	0	0.00	47.80	1.1	21,331	0.00%
2021/06/09	2.1	48.81	1	48.00	48.20	1.1	21,190	0.01%
2021/06/08	1	49.45	1	49.80	49.60	0	21,122	0.00%
2021/06/07	0	49.65	2	49.65	49.40	-2	21,164	-0.01%
2021/06/04	5	52.22	4	54.10	51.70	1	20,970	0.00%
2021/06/03	20	53.24	5	52.64	52.50	15	20,921	0.07%
2021/06/02	4	51.53	5	51.11	51.90	-1	20,592	-0.01%
2021/06/01	1	48.78	0	0.00	48.55	1	20,218	0.01%
2021/05/28	0	0.00	7	48.02	47.95	-7	20,205	-0.03%
2021/05/27	6	46.69	2	46.75	45.90	4	19,871	0.02%
2021/05/25	2	45.20	3	46.27	46.15	-1	19,798	-0.01%
2021/05/20	7.1	47.95	1	48.00	46.90	6.1	19,583	0.03%
2021/05/19	16	50.96	4.1	51.03	51.40	12	19,293	0.06%
2021/05/18	0	0.00	1.1	46.93	47.05	-1.1	19,018	-0.01%
2021/05/17	0	0.00	0	45.20	42.80	0	18,945	0.00%
2021/05/13	13	49.78	2	49.30	49.00	11	18,434	0.06%
2021/05/12	0.1	50.80	0	0.00	51.10	0.1	18,194	0.00%
2021/05/11	7	58.05	5	57.02	55.50	2	17,851	0.01%
2021/05/10	8	58.63	7.2	59.47	59.40	0.8	17,404	0.00%
2021/05/07	2	56.64	6	56.47	57.60	-4	17,183	-0.02%
2021/05/06	0	0.00	6	55.75	56.10	-6	17,015	-0.04%
2021/05/05	8	55.56	8	56.10	54.20	0	16,752	0.00%
2021/05/04	4	54.75	2	55.30	53.50	2	16,410	0.01%
2021/05/03	0.1	58.00	1	58.00	58.00	-1	16,080	-0.01%
2021/04/29	8	60.50	24.8	59.65	59.20	-16.8	15,819	-0.11%
2021/04/28	17.2	58.94	20	58.45	58.50	-2.9	15,474	-0.02%
2021/04/27	7	61.97	7.1	62.70	60.70	-0.1	15,347	0.00%
2021/04/26	2	62.50	8	61.03	62.00	-6	15,124	-0.04%
2021/04/23	2.1	57.21	3	59.53	59.30	-0.9	14,900	-0.01%
2021/04/22	0	60.40	7.2	62.17	59.50	-7.2	14,591	-0.05%
2021/04/20	1	59.50	1	57.50	58.30	0	13,806	0.00%
2021/04/19	3	58.77	9	58.77	59.20	-6	13,667	-0.04%
2021/04/16	4	55.28	12.1	54.93	55.20	-8.1	13,253	-0.06%
2021/04/15	0	0.00	11	52.32	52.30	-11	12,929	-0.09%
2021/04/14	10	52.62	14	51.94	51.50	-4	12,790	-0.03%
2021/04/13	1	51.40	2	51.60	50.90	-1	12,390	-0.01%
2021/04/12	13	50.05	1	50.90	52.20	12	12,452	0.10%
2021/04/09	5.2	49.84	0	0.00	48.30	5.2	12,374	0.04%
2021/04/08	2	48.00	5.1	50.98	50.20	-3.1	12,166	-0.03%
2021/04/07	0	0.00	13.4	46.75	47.15	-13.4	12,013	-0.11%
2021/04/06	1	46.55	10.1	45.99	46.20	-9.1	12,151	-0.07%
2021/04/01	0	0.00	2	45.53	44.60	-2	12,071	-0.02%
2021/03/31	1	44.25	0.8	44.30	44.55	0.2	11,958	0.00%
2021/03/30	1.5	44.76	26	44.91	45.10	-24.5	11,975	-0.20%
2021/03/29	9.1	44.00	0.1	43.40	43.80	9	11,926	0.08%
2021/03/26	0.8	43.30	35.6	42.00	43.50	-34.8	12,258	-0.28%
2021/03/25	0	0.00	3	39.67	39.60	-3	12,414	-0.02%
2021/03/24	34	40.55	24	40.03	39.75	10	12,411	0.08%
2021/03/23	3	40.45	7	41.24	41.50	-4	11,929	-0.03%
2021/03/22	0	0.00	1	40.00	40.00	-1	11,793	-0.01%
2021/03/19	1	40.15	6	39.80	40.15	-5	11,918	-0.04%
2021/03/17	0	0.00	1	38.10	38.00	-1	11,741	-0.01%
2021/03/16	1	37.75	2	37.88	38.15	-1	11,892	-0.01%
2021/03/15	26	39.08	0	0.00	38.75	26	11,824	0.22%
2021/03/11	1	39.75	3	39.72	39.95	-2	11,738	-0.02%
2021/03/10	0	0.00	2	39.20	39.50	-2	11,608	-0.02%
2021/03/09	4	40.01	7	39.94	39.45	-3	11,532	-0.03%
2021/03/08	3	39.15	7.1	39.78	38.70	-4.1	11,241	-0.04%
2021/03/05	26	38.60	25	38.00	38.20	1	10,964	0.01%
2021/03/04	6	38.30	33	38.13	38.30	-27	11,104	-0.24%
2021/03/03	0	0.00	4	37.14	37.30	-4	10,910	-0.04%
2021/03/02	1	35.95	5	36.24	35.95	-4	10,756	-0.04%
2021/02/26	2	36.00	0.1	36.10	36.05	1.9	10,771	0.02%
2021/02/25	3	35.90	0	0.00	35.95	3	10,715	0.03%
2021/02/24	1	36.00	1	35.95	35.35	0	10,732	0.00%
2021/02/23	0	0.00	2	36.30	35.95	-2	10,756	-0.02%
2021/02/22	0.2	35.10	1	34.60	35.10	-0.9	10,588	-0.01%
2021/02/19	10	33.85	10	33.77	33.90	0	10,606	0.00%
2021/02/18	2	34.55	12	33.98	34.55	-10	10,763	-0.09%
2021/02/05	0	0.00	1	32.60	32.30	-1	10,617	-0.01%
2021/02/04	0	0.00	0.3	32.20	32.20	-0.3	10,636	0.00%
2021/02/02	0	0.00	3	31.85	32.00	-3	10,683	-0.03%
2021/01/29	0.1	31.85	0	0.00	31.40	0.1	10,839	0.00%
2021/01/28	1	32.00	0	0.00	32.10	1	10,819	0.01%
2021/01/27	1	33.25	0	0.00	32.85	1	10,853	0.01%
2021/01/22	1	32.50	0	0.00	33.15	1	10,851	0.01%
2021/01/21	2	31.86	0	0.00	32.15	2	10,796	0.02%
2021/01/20	17	32.14	0	0.00	32.20	17	10,939	0.16%
2021/01/18	1	33.00	5	33.81	34.00	-4	10,762	-0.04%
2021/01/15	0	35.00	0	0.00	34.55	0	10,718	0.00%
2021/01/13	4	35.05	0	0.00	35.15	4	10,690	0.04%
2021/01/12	0	0.00	5	36.25	36.10	-5	10,562	-0.05%
2021/01/08	2	37.00	2	36.90	37.00	0	10,435	0.00%
2021/01/06	0	0.00	3	37.38	36.80	-3	10,253	-0.03%
2021/01/05	0	0.00	19	37.31	37.75	-19	10,071	-0.19%
2021/01/04	0	0.00	1	36.30	36.95	-1	9,841	-0.01%
2020/12/30	7	36.55	2	37.13	36.15	5	9,502	0.05%
2020/12/29	4	37.50	0	0.00	37.40	4	9,217	0.04%
2020/12/24	18	37.02	0	0.00	36.60	18	8,722	0.21%
2020/12/23	15	37.00	1	37.55	37.30	14	8,566	0.16%
2020/12/22	13	38.93	32	38.73	37.40	-19	8,472	-0.22%
2020/12/21	16	37.28	6	37.84	38.25	10	7,763	0.13%
2020/12/18	4	35.25	5	35.42	35.30	-1	7,197	-0.01%
2020/12/17	0	0.00	1	35.30	34.90	-1	7,094	-0.01%
2020/12/16	1	34.90	4	34.65	34.90	-3	7,101	-0.04%
2020/12/15	4	35.35	6	34.47	34.50	-2	7,053	-0.03%
2020/12/14	2	33.80	0	0.00	33.95	2	6,976	0.03%
2020/12/11	0	0.00	2	33.53	33.80	-2	7,087	-0.03%
2020/12/10	3	34.13	0	0.00	33.35	3	7,114	0.04%
2020/12/09	1	33.30	1	33.75	33.80	0	7,029	0.00%
2020/12/07	2	33.00	2	33.00	33.20	0	7,495	0.00%
2020/12/04	0	0.00	3	33.20	33.20	-3	7,767	-0.04%
2020/12/01	4	33.83	0	0.00	33.85	4	8,699	0.05%
2020/11/30	8	34.29	9	34.97	33.45	-1	8,782	-0.01%
2020/11/27	2	33.00	16	33.14	33.55	-14	8,605	-0.16%
2020/11/26	2	32.20	0	0.00	32.25	2	8,472	0.02%
2020/11/25	2	32.00	8	31.98	32.00	-6	8,548	-0.07%
2020/11/23	0	0.00	1	31.60	31.80	-1	8,398	-0.01%
2020/11/20	15	30.72	0	0.00	30.90	15	8,299	0.18%
2020/11/18	6	31.88	0	0.00	32.00	6	8,150	0.07%
2020/11/17	3	32.55	55	32.11	32.50	-52	8,045	-0.65%
2020/11/16	0	0.00	1	30.90	30.85	-1	7,804	-0.01%
2020/11/13	14	30.61	0	0.00	30.60	14	7,786	0.18%
2020/11/12	0	30.00	0	0.00	30.00	0	7,779	0.00%
2020/11/11	1.1	30.13	0	0.00	30.80	1.1	7,797	0.01%
2020/11/10	1	30.90	0	0.00	30.75	1	7,771	0.01%
2020/11/09	3	31.52	8	31.56	31.20	-5	7,697	-0.06%
2020/11/06	3	30.65	6	30.85	30.60	-3	7,563	-0.04%
2020/11/05	0	0.00	1	30.40	30.35	-1	7,526	-0.01%
2020/11/04	0	0.00	6	30.50	30.35	-6	7,493	-0.08%
2020/11/03	1	29.80	0	0.00	29.85	1	7,393	0.01%
2020/10/28	3	30.45	8	30.78	30.40	-5	7,223	-0.07%
2020/10/27	6	29.91	1	29.75	29.90	5	6,966	0.07%
2020/10/26	0	0.00	1	29.70	29.75	-1	6,917	-0.01%
2020/10/23	4	29.55	0	0.00	29.45	4	6,898	0.06%
2020/10/22	1	29.25	0	0.00	29.25	1	6,885	0.01%
2020/10/21	0	0.00	1	28.90	29.15	-1	6,825	-0.01%
2020/10/20	0	0.00	1	28.40	28.50	-1	6,798	-0.01%
2020/10/19	2	29.08	4	28.90	28.90	-2	6,771	-0.03%
2020/10/12	5	28.40	0	0.00	28.45	5	6,615	0.08%
2020/10/07	4	29.05	0	0.00	28.80	4	6,476	0.06%
2020/10/06	1	28.75	0	0.00	28.95	1	6,428	0.02%
2020/09/30	5	28.25	0	0.00	28.50	5	6,348	0.08%
2020/09/29	0.2	28.40	0	0.00	28.35	0.2	6,306	0.00%
2020/09/28	0	0.00	2	28.15	28.50	-2	6,291	-0.03%
2020/09/25	1	28.90	0	0.00	28.05	1	6,256	0.02%
2020/09/24	20	29.08	7	29.07	28.75	13	6,161	0.21%
2020/09/22	0	0.00	3	29.30	29.85	-3	6,014	-0.05%
2020/09/21	2	29.00	0	0.00	29.70	2	5,899	0.03%
2020/09/18	1	29.60	15.2	29.90	29.50	-14.2	5,753	-0.25%
2020/09/17	18	30.67	18	30.44	30.20	0	5,605	0.00%
2020/09/16	13	30.36	7	30.34	30.60	6	5,432	0.11%
2020/09/15	6	29.69	0	0.00	30.00	6	5,264	0.11%
2020/09/11	1	30.20	0	0.00	29.55	1	5,015	0.02%
2020/09/10	1	30.00	0	0.00	30.00	1	4,700	0.02%
2020/09/09	0	0.00	4.9	30.63	30.70	-4.9	4,502	-0.11%
2020/09/08	4	30.56	6	30.31	30.65	-2	4,220	-0.05%
2020/09/07	3	29.98	14	30.02	29.65	-11	3,982	-0.28%
2020/09/04	3	28.85	9	28.75	28.95	-6	3,599	-0.17%
2020/09/03	0	0.00	3	28.10	28.10	-3	3,323	-0.09%
2020/09/02	5	27.70	92	27.70	27.70	-87	3,138	-2.77%
2020/09/01	3	27.15	2	27.15	26.95	1	2,928	0.03%
2020/08/31	0	0.00	5	26.75	26.75	-5	2,849	-0.18%
2020/08/28	0	0.00	2	25.65	25.70	-2	2,699	-0.07%
2020/08/27	0	0.00	2.4	25.57	25.50	-2.4	2,692	-0.09%
2020/08/25	0	0.00	5	25.35	25.45	-5	2,682	-0.19%
2020/08/19	8	25.69	5	25.70	25.55	3	2,601	0.12%
2020/08/18	2	25.55	1	25.60	25.60	1	2,564	0.04%
2020/08/17	0	0.00	4	25.28	25.40	-4	2,525	-0.16%
2020/08/14	0	0.00	1	24.75	24.75	-1	2,462	-0.04%
2020/08/11	3	24.65	1	24.35	24.55	2	2,421	0.08%
2020/08/04	0	0.00	1	23.95	23.95	-1	2,308	-0.04%
2020/07/31	1	23.60	0	0.00	23.55	1	2,234	0.04%
2020/07/22	0	0.00	1	23.40	23.50	-1	2,127	-0.05%
2020/07/03	1	23.25	4	23.10	23.25	-3	1,971	-0.15%
2020/07/02	0	0.00	2	23.20	23.15	-2	1,954	-0.10%
2020/06/30	3	22.30	0	0.00	22.40	3	1,871	0.16%
2020/06/15	2	22.15	0	0.00	21.90	2	1,881	0.11%
2020/06/12	3	22.43	1	22.40	22.35	2	1,835	0.11%
2020/06/11	1	24.30	0	0.00	24.30	1	1,737	0.06%
2020/06/10	0	0.00	10	24.30	24.30	-10	1,678	-0.60%
2020/05/22	1	23.90	0	0.00	23.85	1	1,826	0.05%
2020/05/20	5	23.60	0	0.00	23.55	5	1,786	0.28%
2020/05/18	4	23.25	0	0.00	23.25	4	1,743	0.23%
2020/04/28	0	0.00	3	22.60	22.70	-3	1,815	-0.17%
2020/04/27	0	0.00	7	22.40	22.35	-7	1,871	-0.37%
2020/04/15	3	22.15	0	0.00	22.15	3	1,865	0.16%
2020/04/10	0	0.00	1	21.95	21.95	-1	1,909	-0.05%
2020/04/07	11	21.50	0	0.00	21.50	11	1,956	0.56%
2020/04/01	0	0.00	1	21.60	21.50	-1	1,948	-0.05%
2020/03/25	1	20.65	0	0.00	21.30	1	1,961	0.05%
2020/03/20	0	0.00	1	20.10	20.00	-1	1,937	-0.05%
2020/03/19	1	19.40	0	0.00	19.40	1	1,922	0.05%
2020/03/17	1	21.20	1	21.80	21.90	0	1,837	0.00%
2020/03/16	0	0.00	7	22.54	22.30	-7	1,810	-0.39%
2020/03/12	3	23.18	0	0.00	22.75	3	1,702	0.18%
2020/03/11	0	0.00	2	23.65	23.45	-2	1,674	-0.12%
2020/03/10	1	23.25	0	0.00	23.25	1	1,661	0.06%
2020/03/05	0	0.00	72	24.25	24.35	-72	1,567	-4.59%
2020/03/04	1	23.60	5	23.55	23.60	-4	1,479	-0.27%
2020/03/02	0	0.00	2	22.75	22.70	-2	1,482	-0.13%
2020/02/11	0	0.00	0.3	22.70	22.70	-0.3	1,463	-0.02%
2019/12/25	5	22.80	0	0.00	22.90	5	1,303	0.38%
2019/12/24	0	0.00	1	22.80	22.90	-1	1,293	-0.08%
2019/12/19	0	0.00	1	22.95	23.00	-1	1,211	-0.08%
2019/12/17	1	22.80	0	0.00	22.95	1	1,185	0.08%
2019/12/16	0	0.00	2	22.95	22.95	-2	1,157	-0.17%
2019/12/13	0	0.00	1	22.70	22.75	-1	1,140	-0.09%
2019/12/11	0.1	22.50	0	0.00	22.60	0.1	1,127	0.01%
2019/12/10	0	0.00	5	22.45	22.40	-5	1,126	-0.44%
2019/11/26	5	22.30	1	22.45	22.50	4	1,098	0.36%
2019/11/15	0	0.00	0.8	21.50	21.50	-0.8	961	-0.08%
2019/11/14	0	0.00	4	21.60	21.60	-4	970	-0.41%
2019/10/28	1	21.45	0	0.00	21.35	1	1,090	0.09%
2019/10/01	0	0.00	2	21.65	21.60	-2	1,158	-0.17%
2019/09/17	0.4	21.60	0	0.00	21.25	0.4	1,198	0.03%
2019/09/09	1	20.95	0	0.00	21.10	1	1,243	0.08%
2019/08/23	0	0.00	3	20.80	20.80	-3	1,149	-0.26%
2019/08/22	1	20.80	0	0.00	20.80	1	1,153	0.09%
2019/08/20	5	20.75	0	0.00	20.80	5	1,179	0.42%
2019/08/13	1	21.30	0	0.00	21.25	1	1,166	0.09%
2019/08/08	0	0.00	1	21.45	21.70	-1	1,158	-0.09%
2019/07/24	0	0.00	20	21.60	21.55	-20	1,124	-1.78%
2019/07/22	1	22.00	0	0.00	22.00	1	1,109	0.09%
2019/07/08	0	0.00	2	23.30	23.15	-2	1,126	-0.18%
2019/06/24	0	0.00	2	23.40	23.35	-2	1,205	-0.17%
2019/06/17	0	0.00	2	22.85	22.85	-2	1,135	-0.18%
2019/06/14	0	0.00	20	22.75	22.75	-20	1,137	-1.76%
2019/05/24	0.1	22.35	0	0.00	22.40	0.1	1,096	0.01%
2019/05/22	0	0.00	1.6	22.47	22.55	-1.6	1,099	-0.15%
2019/05/08	0	0.00	2	22.40	22.45	-2	1,131	-0.18%
2019/05/02	0	0.00	119	22.00	22.10	-119	1,111	-10.70%	大賣/鉅額交易
2019/04/26	1	21.55	0	0.00	21.65	1	1,089	0.09%
2019/04/23	7	21.59	0	0.00	21.60	7	1,059	0.66%
2019/04/22	10	21.75	0	0.00	21.75	10	1,036	0.97%
2019/04/19	0	0.00	2	22.00	22.00	-2	1,021	-0.20%
2019/04/15	10	22.05	0	0.00	22.00	10	997	1.00%
2019/04/12	0	0.00	200	22.00	22.05	-200	1,015	-19.70%	大賣/鉅額交易
2019/04/09	0	0.00	2	21.50	21.90	-2	947	-0.21%
2019/03/29	1	21.25	0	0.00	21.25	1	981	0.10%
2019/03/27	0	0.00	1	21.20	21.25	-1	1,160	-0.09%
2019/03/26	4	21.03	0	0.00	21.05	4	1,243	0.32%
2019/03/21	0	0.00	1	21.30	21.45	-1	1,235	-0.08%
2019/03/20	5	20.80	0	0.00	20.90	5	1,211	0.41%
2019/03/19	2	20.75	0.5	20.80	20.75	1.5	1,203	0.13%
2019/02/26	0	0.00	5	20.35	20.40	-5	1,198	-0.42%
2019/02/21	40	20.30	0	0.00	20.40	40	1,190	3.36%
2019/02/20	0	0.00	39	20.55	20.50	-39	1,173	-3.32%
2019/02/18	1	20.00	0	0.00	20.05	1	1,132	0.09%
2019/01/28	1	19.55	0	0.00	19.60	1	1,051	0.10%
2019/01/23	20	19.10	0	0.00	19.05	20	1,029	1.94%
2019/01/08	5	18.90	2	18.90	18.80	3	1,061	0.28%
2019/01/02	1	18.95	0	0.00	18.90	1	1,058	0.09%
2018/12/27	50	18.90	51	18.85	18.85	-1	1,073	-0.09%
2018/12/22	2	19.00	0	0.00	19.05	2	1,048	0.19%
2018/12/21	3	18.83	0	0.00	18.85	3	1,065	0.28%
2018/12/20	0.5	19.80	0	0.00	19.65	0.5	937	0.05%
2018/12/19	37	19.53	0	0.00	19.60	37	911	4.06%
2018/12/18	20	20.65	21	20.50	20.50	-1	826	-0.12%
2018/12/14	1	20.60	0	0.00	20.75	1	842	0.12%
2018/12/13	30	20.73	18	20.70	20.70	12	852	1.41%
2018/12/04	270	21.00	0	0.00	21.00	270	855	31.58%	大買/鉅額交易
2018/11/21	0	0.00	1	20.90	20.95	-1	829	-0.12%
2018/11/13	2	20.70	0	0.00	20.70	2	819	0.24%
2018/10/26	3	20.70	0	0.00	20.85	3	866	0.35%
2018/10/25	0	0.00	212	20.81	20.95	-212	868	-24.41%	大賣/鉅額交易
2018/10/23	1	21.35	0	0.00	21.35	1	863	0.12%
2018/10/19	1.1	21.70	0	0.00	21.35	1.1	866	0.12%
2018/10/17	0	0.00	2	22.00	22.00	-2	845	-0.24%
2018/10/16	0	22.30	0	0.00	22.10	0	846	0.00%
2018/10/11	2	22.00	0	0.00	22.05	2	844	0.24%
2018/10/09	0	0.00	2	22.95	23.05	-2	809	-0.25%
2018/10/08	1	23.05	8	23.04	23.10	-7	810	-0.86%
2018/10/05	0	0.00	1	22.65	22.85	-1	807	-0.12%
2018/09/28	7	23.66	8	23.74	23.70	-1	779	-0.13%
2018/09/27	5	23.42	4	23.26	23.50	1	744	0.13%
2018/09/20	0	0.00	1	22.55	22.60	-1	783	-0.13%
2018/09/18	1	22.65	0	0.00	22.65	1	955	0.10%
2018/09/13	0.6	22.60	0	0.00	22.60	0.6	1,017	0.06%
2018/09/06	0.1	22.60	0	0.00	22.60	0.1	1,085	0.01%
2018/08/31	0.4	22.65	0	0.00	22.60	0.4	1,108	0.03%
2018/08/29	0	0.00	5	22.65	22.60	-5	1,117	-0.45%
2018/08/28	0	0.00	20	22.55	22.60	-20	1,114	-1.80%
2018/08/20	2	22.15	0	0.00	22.15	2	1,222	0.16%
2018/08/15	6	22.40	0	0.00	22.25	6	1,255	0.48%
2018/08/14	3	22.45	0	0.00	22.45	3	1,248	0.24%
2018/08/13	2	22.80	0	0.00	22.70	2	1,236	0.16%
2018/08/06	5	22.60	0	0.00	22.55	5	1,288	0.39%
2018/08/03	10	22.70	0	0.00	22.75	10	1,295	0.77%
2018/07/27	0	0.00	3	22.65	22.70	-3	1,312	-0.23%
2018/07/26	1	22.50	0	0.00	22.55	1	1,330	0.08%
2018/07/18	23	22.15	0	0.00	22.60	23	1,376	1.67%
2018/07/16	15	21.90	0	0.00	21.95	15	1,376	1.09%
2018/07/05	5	21.60	0	0.00	21.65	5	1,353	0.37%
2018/07/03	1	21.95	0	0.00	21.90	1	1,348	0.07%
2018/06/29	3	22.53	0	0.00	22.50	3	1,332	0.23%
2018/06/28	1	24.00	0	0.00	24.00	1	1,309	0.08%
2018/06/27	25	23.90	10	23.90	23.85	15	1,279	1.17%
2018/06/15	10	24.10	0	0.00	24.00	10	1,054	0.95%
2018/06/14	150	24.20	0	0.00	24.15	150	1,053	14.24%	大買/鉅額交易
2018/06/13	10	24.30	0	0.00	24.35	10	1,038	0.96%
2018/06/04	0	0.00	0.5	24.15	24.15	-0.5	1,070	-0.04%
2018/06/01	5	24.00	34	24.09	24.10	-29	1,051	-2.76%
2018/05/31	10	24.10	0	0.00	24.05	10	1,033	0.97%
2018/05/29	0	0.00	0.1	24.10	24.15	-0.1	1,023	-0.01%
2018/05/28	62	24.15	0	0.00	24.20	62	1,032	6.01%
2018/05/17	0	0.00	4	24.45	24.40	-4	1,024	-0.39%
2018/05/10	0	0.00	0.1	24.35	24.45	-0.1	1,016	-0.01%
2018/04/16	1	24.80	2	24.85	24.80	-1	1,346	-0.07%
2018/04/02	7	25.26	0	0.00	25.25	7	1,670	0.42%
2018/03/28	2	24.45	0	0.00	24.60	2	1,955	0.10%
2018/03/23	0	0.00	20	24.00	24.05	-20	1,987	-1.01%
2018/03/21	3	23.97	0	0.00	23.90	3	1,978	0.15%
2018/03/16	4	24.19	0	0.00	24.65	4	1,936	0.21%
2018/03/15	1	24.20	0	0.00	24.40	1	1,914	0.05%
2018/03/05	1	24.30	0	0.00	24.35	1	1,874	0.05%
2018/03/02	0	0.00	2	24.90	25.00	-2	1,849	-0.11%
2018/03/01	20	25.30	0	0.00	25.35	20	1,831	1.09%
2018/02/07	0	0.00	2	25.15	25.00	-2	1,793	-0.11%
2018/02/06	0	0.00	1.1	24.89	24.75	-1.1	1,791	-0.06%
2018/02/02	1	26.10	0	0.00	26.10	1	1,755	0.06%
2018/02/01	0	0.00	1	26.20	26.10	-1	1,760	-0.06%
2018/01/31	0	0.00	1	26.40	26.10	-1	1,753	-0.06%
2018/01/26	0	0.00	1	25.90	26.10	-1	1,725	-0.06%
2018/01/25	1	26.00	0	0.00	26.00	1	1,758	0.06%
2018/01/23	0	0.00	1	26.30	26.30	-1	1,760	-0.06%
2018/01/19	1	26.90	2	26.85	26.95	-1	1,718	-0.06%
2018/01/16	0	0.00	23	26.73	27.05	-23	1,679	-1.37%
2018/01/15	20	27.60	8	27.04	27.30	12	1,659	0.72%
2018/01/12	91	27.60	0	0.00	27.65	91	1,621	5.61%
2018/01/11	6	27.65	3	27.43	27.50	3	1,588	0.19%
2018/01/10	1	27.35	2	27.20	27.35	-1	1,527	-0.07%
2018/01/09	0	0.00	2	26.60	26.50	-2	1,396	-0.14%
2018/01/05	0	0.00	5	26.02	26.25	-5	1,300	-0.38%
2018/01/04	0	0.00	1	26.20	26.20	-1	1,293	-0.08%
2018/01/03	0	0.00	4	26.00	26.00	-4	1,195	-0.33%
2018/01/02	9	25.70	0	0.00	26.00	9	1,116	0.81%