東和鋼鐵 (2006)-第一金-華江券商分點個股進出

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
73.0
漲跌
▼1.3
漲幅
-1.75%
成交量
2,387張
產業
上市鋼鐵類股▼0.40%
769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

東和鋼鐵 (2006)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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	1	73.80	0	0.00	74.30	1	2,550	0.04%
2024/04/23	0	0.00	3	73.80	73.70	-3	2,499	-0.12%
2024/04/22	4	73.93	0	0.00	73.40	4	2,474	0.16%
2024/04/19	0	71.61	0	0.00	73.40	0	2,420	0.00%
2024/04/18	0	0.00	0	72.60	72.80	0	2,362	0.00%
2024/04/17	0	0.00	0	71.30	71.60	0	2,310	0.00%
2024/04/16	0	69.92	1.1	69.61	70.20	-1	2,295	-0.04%
2024/04/15	0	70.99	2	71.55	70.70	-2	2,270	-0.09%
2024/04/12	2	71.00	0	0.00	70.80	2	2,254	0.09%
2024/04/11	0	72.00	1	71.50	71.50	-1	2,242	-0.04%
2024/04/10	1	72.40	0	0.00	72.30	1	2,227	0.04%
2024/04/09	0.1	72.50	0	72.30	72.60	0.1	2,216	0.00%
2024/04/03	1	70.91	4	73.00	71.00	-3	2,202	-0.14%
2024/04/02	0	0.00	2	69.90	70.20	-2	2,135	-0.10%
2024/04/01	0	0.00	0	69.60	69.20	0	2,158	0.00%
2024/03/29	0	68.80	0	0.00	69.10	0	2,181	0.00%
2024/03/28	0.1	68.99	0	0.00	68.60	0.1	2,193	0.00%
2024/03/27	1	68.70	0	0.00	68.70	1	2,226	0.05%
2024/03/26	1	69.70	0	0.00	69.60	1	2,273	0.04%
2024/03/22	10.3	69.19	2	69.40	68.50	8.3	2,342	0.35%
2024/03/21	1.2	77.75	0	0.00	77.70	1.2	2,199	0.05%
2024/03/20	0	77.00	0	0.00	76.90	0	2,196	0.00%
2024/03/19	1	77.50	5	77.52	77.30	-4	2,155	-0.19%
2024/03/18	1.2	76.75	0	0.00	76.50	1.2	2,127	0.06%
2024/03/15	0.1	76.55	2	77.00	76.50	-1.9	2,115	-0.09%
2024/03/13	0	77.20	0	0.00	76.60	0	2,087	0.00%
2024/03/12	0	0.00	0.3	77.58	77.50	-0.3	2,057	-0.01%
2024/03/11	1	77.50	0	78.00	77.70	1	2,040	0.05%
2024/03/08	1	77.60	0	0.00	76.90	1	2,007	0.05%
2024/03/07	2	78.10	0	77.70	77.90	2	1,981	0.10%
2024/03/06	2	78.00	2	78.00	78.20	0	1,959	0.00%
2024/03/05	2	77.60	0	78.50	78.70	2	1,933	0.10%
2024/03/04	0	76.70	0	0.00	77.00	0	1,916	0.00%
2024/03/01	1	77.10	2	77.99	78.00	-1	1,895	-0.05%
2024/02/29	2	77.10	0	0.00	77.30	2	1,877	0.11%
2024/02/22	0	0.00	0.7	73.90	74.40	-0.7	1,791	-0.04%
2024/02/21	0	72.60	0	73.30	72.80	0	1,771	0.00%
2024/02/19	0	0.00	4	72.75	72.90	-4	1,755	-0.23%
2024/02/16	4	72.00	0	0.00	72.00	4	1,805	0.22%
2024/02/15	1	71.80	0	0.00	71.90	1	1,821	0.06%
2024/02/02	0	72.50	0	0.00	72.40	0	1,814	0.00%
2024/02/01	0	73.40	0	74.10	73.50	0	1,796	0.00%
2024/01/19	0	0.00	0	71.30	71.40	0	2,034	0.00%
2024/01/18	0	71.50	0	0.00	72.00	0	2,039	0.00%
2024/01/12	0	70.50	0	0.00	71.10	0	2,004	0.00%
2024/01/08	0	71.30	0	0.00	71.10	0	2,045	0.00%
2024/01/05	2	71.30	0	0.00	71.50	2	2,053	0.10%
2024/01/03	1	70.80	0	0.00	70.70	1	2,060	0.05%
2023/12/28	0	0.00	1	70.00	71.20	-1	2,037	-0.05%
2023/12/27	1	69.70	0	0.00	69.70	1	2,011	0.05%
2023/12/26	0	0.00	0.9	70.60	71.30	-0.9	1,975	-0.04%
2023/12/21	1	72.20	0	0.00	72.50	1	1,936	0.05%
2023/12/20	1	71.82	0	0.00	73.60	1	1,864	0.06%
2023/12/19	0	0.00	1	72.00	72.70	-1	1,801	-0.06%
2023/12/18	0	0.00	1	72.30	72.50	-1	1,753	-0.06%
2023/12/15	1.5	72.44	1	72.40	72.00	0.5	1,705	0.03%
2023/12/13	0	0.00	2	71.00	70.60	-2	1,638	-0.12%
2023/12/12	0	0.00	1.7	71.58	71.90	-1.7	1,642	-0.10%
2023/12/11	0.4	71.00	0	0.00	71.20	0.4	1,650	0.02%
2023/12/08	0	0.00	1	70.00	70.00	-1	1,633	-0.06%
2023/12/01	0	0.00	10	69.20	69.50	-10	1,661	-0.60%
2023/11/29	1	69.00	0	0.00	69.70	1	1,704	0.06%
2023/11/28	0	0.00	1	70.10	70.10	-1	1,695	-0.06%
2023/11/27	0	0.00	1	69.20	69.60	-1	1,690	-0.06%
2023/11/14	1.1	66.91	0	0.00	67.60	1.1	1,621	0.06%
2023/11/13	1	67.60	0	0.00	68.00	1	1,605	0.06%
2023/11/09	1	67.60	0	0.00	67.80	1	1,619	0.06%
2023/11/07	0	0.00	3	67.10	67.90	-3	1,593	-0.19%
2023/11/03	1	63.50	0	0.00	65.90	1	1,552	0.06%
2023/11/02	0	0.00	0.1	64.80	64.80	-0.1	1,570	0.00%
2023/11/01	0	0.00	1	65.80	65.90	-1	1,593	-0.06%
2023/10/31	1	64.50	2	65.00	65.00	-1	1,656	-0.06%
2023/10/30	0	0.00	2	63.70	63.80	-2	1,649	-0.12%
2023/10/25	0	0.00	1	62.10	62.00	-1	1,668	-0.06%
2023/10/24	0	0.00	0.7	61.10	61.30	-0.7	1,678	-0.04%
2023/10/13	0	0.00	1	61.20	61.20	-1	1,649	-0.06%
2023/09/25	0	0.00	0	62.90	63.00	0	1,545	0.00%
2023/09/20	0	0.00	8	63.46	63.40	-8	1,526	-0.52%
2023/09/19	0	0.00	1	63.30	63.90	-1	1,517	-0.07%
2023/09/14	0	0.00	2	62.20	62.30	-2	1,487	-0.13%
2023/09/06	0	0.00	2	61.60	61.50	-2	1,489	-0.13%
2023/09/05	0	0.00	4.1	60.70	61.30	-4.1	1,471	-0.28%
2023/09/04	0.7	60.90	4	60.75	61.30	-3.3	1,493	-0.22%
2023/09/01	0	59.90	0	0.00	60.00	0	1,456	0.00%
2023/08/31	0	0.00	3.3	59.77	59.90	-3.3	1,464	-0.23%
2023/08/28	2	58.90	0	0.00	59.20	2	1,474	0.14%
2023/08/24	3	58.30	0	0.00	58.00	3	1,503	0.20%
2023/08/21	1	59.60	0	0.00	59.70	1	1,486	0.07%
2023/08/17	0	59.70	0	0.00	59.30	0	1,496	0.00%
2023/08/16	0	59.50	2	60.00	60.00	-2	1,503	-0.13%
2023/08/15	10	60.00	0	0.00	58.90	10	1,496	0.67%
2023/08/14	0	0.00	1	60.40	60.60	-1	1,481	-0.07%
2023/08/10	0	0.00	10	60.50	60.40	-10	1,477	-0.68%
2023/08/09	0	0.00	1	60.10	60.30	-1	1,458	-0.07%
2023/08/08	1	60.70	3	60.27	60.80	-2	1,436	-0.14%
2023/08/07	2	61.15	0	0.00	60.30	2	1,382	0.14%
2023/08/04	26	60.62	29	59.80	60.50	-3	1,313	-0.23%
2023/08/02	1	58.20	16	58.51	58.10	-15	1,205	-1.24%
2023/08/01	1	57.70	12	57.33	57.90	-11	1,157	-0.95%
2023/07/31	2	55.90	1	55.90	55.90	1	1,123	0.09%
2023/07/28	3	56.37	1	56.50	56.40	2	1,110	0.18%
2023/07/27	3	56.60	0	0.00	56.80	3	1,091	0.27%
2023/07/26	0	0.00	2	56.95	56.80	-2	1,077	-0.19%
2023/07/24	5	55.38	0	0.00	55.10	5	1,058	0.47%
2023/07/21	2	55.70	0	0.00	55.80	2	1,051	0.19%
2023/07/20	1	56.70	0	0.00	56.50	1	1,060	0.09%
2023/07/19	10	55.56	0	0.00	55.40	10	1,059	0.94%
2023/07/18	5	56.24	0	0.00	56.00	5	1,057	0.47%
2023/07/17	4	56.63	0	0.00	56.60	4	1,057	0.38%
2023/07/14	1	57.10	0	0.00	56.90	1	1,074	0.09%
2023/07/12	2	56.95	0	0.00	56.90	2	1,080	0.19%
2023/07/10	4	57.30	0.3	57.30	57.10	3.7	1,106	0.33%
2023/07/07	1	57.20	0	0.00	57.60	1	1,133	0.09%
2023/07/06	0	58.20	0	0.00	57.80	0	1,158	0.00%
2023/07/05	0	0.00	3	58.93	59.30	-3	1,159	-0.26%
2023/06/30	0	0.00	3	59.40	59.50	-3	1,234	-0.24%
2023/06/28	2	59.50	0	0.00	58.90	2	1,378	0.15%
2023/06/27	0	0.00	1	59.40	59.50	-1	1,407	-0.07%
2023/06/26	0	0.00	0	58.80	59.10	0	1,439	0.00%
2023/06/21	0	0.00	19	58.62	59.30	-19	1,445	-1.31%
2023/06/19	0	0.00	10	58.44	58.90	-10	1,438	-0.70%
2023/06/16	1	58.20	2	58.50	58.50	-1	1,441	-0.07%
2023/06/15	3	57.00	0	0.00	57.50	3	1,423	0.21%
2023/06/14	2	56.80	4	57.20	57.30	-2	1,438	-0.14%
2023/06/13	4	56.90	0	0.00	57.00	4	1,452	0.28%
2023/06/08	0	0.00	1	58.10	57.90	-1	1,506	-0.07%
2023/06/05	0	0.00	1	57.10	57.10	-1	1,526	-0.07%
2023/06/01	1	55.50	0	0.00	56.20	1	1,541	0.06%
2023/05/31	2	56.05	0	0.00	55.90	2	1,554	0.13%
2023/05/25	0	0.00	0.8	57.00	56.80	-0.8	1,739	-0.05%
2023/05/24	0	0.00	0	57.50	57.50	0	1,748	0.00%
2023/05/23	0	0.00	0.6	57.10	57.10	-0.6	1,746	-0.04%
2023/05/17	0.3	58.00	0	0.00	58.30	0.3	1,745	0.02%
2023/05/15	1	57.20	0	0.00	57.20	1	1,752	0.06%
2023/05/08	0	0.00	1	56.90	56.90	-1	1,788	-0.06%
2023/05/05	0	0.00	0.2	57.10	57.00	-0.2	1,800	-0.01%
2023/05/04	3	57.10	0	0.00	57.40	3	1,832	0.16%
2023/04/28	0	0.00	2	57.20	57.70	-2	1,908	-0.10%
2023/04/27	1.2	56.52	0	0.00	56.10	1.2	1,922	0.06%
2023/04/26	0.1	56.60	0	0.00	56.80	0.1	1,937	0.01%
2023/04/21	6	58.43	0	0.00	57.60	6	1,953	0.31%
2023/04/19	14	59.54	0.2	59.40	59.40	13.8	1,931	0.71%
2023/04/18	0	0.00	1	59.10	59.30	-1	1,902	-0.05%
2023/04/17	0	0.00	1	59.20	59.40	-1	1,894	-0.05%
2023/04/12	0	0.00	5	58.50	58.80	-5	1,879	-0.27%
2023/03/30	3	56.60	2	56.40	56.40	1	1,851	0.05%
2023/03/29	2	60.60	0	0.00	60.60	2	1,806	0.11%
2023/03/28	2	60.10	4	60.00	60.30	-2	1,853	-0.11%
2023/03/27	1	61.87	0	0.00	60.30	1	1,890	0.05%
2023/03/24	6.1	61.29	0	0.00	61.40	6.1	1,913	0.32%
2023/03/22	0	61.30	0	0.00	61.50	0	1,908	0.00%
2023/03/20	1	61.80	0	0.00	61.60	1	1,916	0.05%
2023/03/15	0	62.70	2	62.90	62.60	-2	1,877	-0.11%
2023/03/14	0	62.70	1	62.60	62.00	-1	1,877	-0.05%
2023/03/13	0.1	63.50	0	0.00	63.70	0.1	1,869	0.00%
2023/03/09	0	63.60	0	0.00	63.50	0	1,835	0.00%
2023/03/07	1.3	62.82	1	63.40	63.20	0.3	1,814	0.02%
2023/03/06	0	0.00	0.2	62.30	62.70	-0.2	1,807	-0.01%
2023/03/03	0.1	61.60	1	62.10	62.50	-0.9	1,797	-0.05%
2023/03/02	0	0.00	2	62.05	62.00	-2	1,778	-0.11%
2023/03/01	2	60.75	1.7	61.52	62.00	0.3	1,747	0.02%
2023/02/24	3	59.27	2	58.60	59.60	1	1,646	0.06%
2023/02/23	0.1	57.80	1	57.90	57.90	-0.9	1,606	-0.06%
2023/02/09	0.1	58.20	1	58.20	58.00	-0.9	1,631	-0.06%
2023/02/07	1.3	57.80	0	0.00	58.30	1.3	1,647	0.08%
2023/02/06	1	57.70	0	0.00	58.10	1	1,646	0.06%
2023/01/31	1	57.00	0	0.00	57.80	1	1,602	0.06%
2023/01/30	0	0.00	0.5	56.30	56.50	-0.5	1,580	-0.03%
2023/01/17	1	55.40	2	55.55	56.10	-1	1,577	-0.06%
2023/01/13	5	54.98	1	55.10	55.00	4	1,573	0.25%
2023/01/12	0	0.00	3	54.30	54.40	-3	1,598	-0.19%
2023/01/10	0	52.85	1	53.20	53.10	-1	1,645	-0.06%
2023/01/09	1	52.50	0	0.00	53.10	1	1,668	0.06%
2022/12/29	1	51.30	0	0.00	51.30	1	1,748	0.06%
2022/12/28	0.5	53.00	5	53.40	52.50	-4.5	1,765	-0.25%
2022/12/26	1	52.70	2	53.15	53.00	-1	1,796	-0.06%
2022/12/23	1	53.00	2	53.00	53.20	-1	1,804	-0.05%
2022/12/22	0	0.00	4	52.45	52.70	-4	1,799	-0.22%
2022/12/21	0	0.00	1	50.90	51.00	-1	1,749	-0.06%
2022/12/20	5	50.76	0	0.00	49.80	5	1,701	0.29%
2022/12/16	0	0.00	1	53.30	53.30	-1	1,574	-0.06%
2022/12/15	1	52.10	0	0.00	52.00	1	1,563	0.06%
2022/12/13	1	52.20	0	0.00	52.20	1	1,729	0.06%
2022/12/12	1	51.30	0	0.00	51.40	1	1,794	0.06%
2022/12/09	1	51.80	0	0.00	52.50	1	1,858	0.05%
2022/12/07	2	52.45	0	0.00	52.20	2	1,904	0.11%
2022/12/05	2	52.50	0	0.00	53.10	2	1,893	0.11%
2022/11/30	0	0.00	2	53.40	53.50	-2	1,886	-0.11%
2022/11/28	0	0.00	1	52.00	52.40	-1	1,897	-0.05%
2022/11/25	0	0.00	6	52.05	52.10	-6	1,897	-0.32%
2022/11/21	0	0.00	4	51.70	51.80	-4	1,876	-0.21%
2022/11/18	0	0.00	0	51.40	51.40	0	1,865	0.00%
2022/11/15	2	51.30	0	0.00	51.80	2	1,852	0.11%
2022/11/14	0	0.00	1	50.90	51.70	-1	1,846	-0.05%
2022/11/11	4	50.30	0.7	50.20	50.40	3.3	1,827	0.18%
2022/11/09	4	50.30	0	0.00	50.30	4	1,846	0.22%
2022/11/04	1	49.20	0	0.00	49.25	1	1,862	0.05%
2022/11/03	1	50.50	0	0.00	49.90	1	1,848	0.05%
2022/11/02	0	0.00	1	50.40	50.80	-1	1,839	-0.05%
2022/11/01	2	49.53	0	0.00	49.80	2	1,836	0.11%
2022/10/28	4	49.89	0	0.00	49.75	4	1,839	0.22%
2022/10/24	1	53.00	0	0.00	52.30	1	1,886	0.05%
2022/10/20	0	0.00	0.7	54.70	55.40	-0.7	1,885	-0.04%
2022/10/19	1	54.40	1	54.20	54.60	0	1,843	0.00%
2022/10/17	0	0.00	5	51.90	52.50	-5	1,899	-0.26%
2022/10/11	0	0.00	0.1	54.13	54.30	-0.1	2,175	0.00%
2022/09/29	0	0.00	3	49.62	49.25	-3	2,292	-0.13%
2022/09/28	1	49.10	0	0.00	49.05	1	2,314	0.04%
2022/09/27	0	0.00	10	50.50	50.70	-10	2,303	-0.43%
2022/09/26	1	50.90	0	0.00	50.90	1	2,311	0.04%
2022/09/23	0	0.00	3	51.60	51.80	-3	2,344	-0.13%
2022/09/22	1	50.80	1	51.50	51.50	0	2,355	0.00%
2022/09/21	5	52.86	3	51.90	51.80	2	2,320	0.09%
2022/09/19	14	53.79	0	0.00	52.80	14	2,243	0.62%
2022/09/16	0	52.80	0	0.00	54.00	0	2,201	0.00%
2022/09/14	0	53.27	0	0.00	53.60	0	2,535	0.00%
2022/09/13	0	54.40	0	0.00	54.30	0	2,724	0.00%
2022/09/12	0	0.00	3	54.20	54.70	-3	3,038	-0.10%
2022/09/07	1	53.20	3	53.40	53.30	-2	3,363	-0.06%
2022/08/26	0	0.00	0.5	55.00	55.20	-0.5	4,015	-0.01%
2022/08/23	0	0.00	10	54.20	54.10	-10	4,139	-0.24%
2022/08/17	0	0.00	4	54.30	54.60	-4	4,262	-0.09%
2022/08/15	0.5	54.50	0	0.00	54.60	0.5	4,271	0.01%
2022/08/05	0	0.00	2	52.40	52.40	-2	4,388	-0.05%
2022/08/04	0	0.00	1	51.20	51.60	-1	4,433	-0.02%
2022/08/01	1	52.60	1	51.90	52.90	0	4,630	0.00%
2022/07/28	1	51.40	4	50.60	51.00	-3	4,644	-0.06%
2022/07/26	0	0.00	7	50.43	50.20	-7	4,678	-0.15%
2022/07/22	0	0.00	2	50.10	50.70	-2	4,683	-0.04%
2022/07/21	1	48.70	0	0.00	49.40	1	4,628	0.02%
2022/07/20	1	49.15	0	0.00	49.40	1	4,658	0.02%
2022/07/18	1	48.45	2	48.95	48.90	-1	4,583	-0.02%
2022/07/15	7	48.47	0	0.00	48.35	7	4,579	0.15%
2022/07/12	0	0.00	5	49.45	49.20	-5	4,607	-0.11%
2022/07/11	1	49.75	2	50.60	50.60	-1	4,599	-0.02%
2022/07/08	14	49.71	1	49.85	49.80	13	4,622	0.28%
2022/07/07	0	0.00	10	49.60	49.15	-10	4,648	-0.22%
2022/07/06	11	49.80	0	0.00	49.65	11	4,636	0.24%
2022/06/30	2	51.50	0	51.90	51.90	2	4,796	0.04%
2022/06/28	1	52.70	3	52.10	53.00	-2	4,898	-0.04%
2022/06/27	2	54.50	1	54.80	54.20	1	4,933	0.02%
2022/06/24	4	53.60	0	0.00	53.50	4	5,016	0.08%
2022/06/23	0	0.00	7	53.69	53.50	-7	5,026	-0.14%
2022/06/22	1	56.40	2	56.50	54.90	-1	5,196	-0.02%
2022/06/21	5	58.36	1	58.00	58.30	4	5,154	0.08%
2022/06/17	0	0.00	0	64.20	64.50	0	4,998	0.00%
2022/06/16	0	0.00	0.1	66.40	65.00	-0.1	5,004	0.00%
2022/06/15	2	67.00	2	65.50	65.50	0	5,011	0.00%
2022/06/13	0	0.00	1	69.30	68.50	-1	5,062	-0.02%
2022/06/10	1	69.90	0.2	69.50	69.90	0.8	5,162	0.02%
2022/06/09	0	0.00	1	69.90	70.00	-1	5,436	-0.02%
2022/06/08	1	69.50	0	0.00	69.20	1	5,864	0.02%
2022/06/07	6	68.72	5	68.90	69.30	1	5,872	0.02%
2022/06/06	5	68.18	9	68.18	68.60	-4	5,848	-0.07%
2022/06/02	4	66.00	6	65.68	66.00	-2	5,782	-0.03%
2022/05/31	5	63.80	0	0.00	63.60	5	5,993	0.08%
2022/05/27	0	0.00	2	63.50	64.00	-2	6,031	-0.03%
2022/05/26	0	0.00	3	62.97	62.90	-3	6,073	-0.05%
2022/05/25	2	61.90	2	61.80	61.80	0	6,127	0.00%
2022/05/24	0	0.00	5	60.50	60.30	-5	6,171	-0.08%
2022/05/20	0	0.00	10	60.78	61.10	-10	6,215	-0.16%
2022/05/19	7	59.70	0.7	59.30	59.80	6.3	6,246	0.10%
2022/05/18	0	0.00	2	59.20	60.00	-2	6,251	-0.03%
2022/05/17	0	0.00	2	58.95	58.70	-2	6,246	-0.03%
2022/05/16	0	0.00	1	58.20	58.00	-1	6,331	-0.02%
2022/05/13	0	0.00	1	57.30	57.50	-1	6,351	-0.02%
2022/05/12	1	57.00	2	56.95	57.00	-1	6,377	-0.02%
2022/05/11	1	57.90	0	0.00	58.20	1	6,376	0.02%
2022/05/10	0	59.20	0	0.00	59.40	0	6,397	0.00%
2022/05/09	1	58.93	0.3	60.10	58.80	0.7	6,392	0.01%
2022/05/06	3	61.60	0	0.00	61.80	3	6,465	0.05%
2022/05/05	1.1	62.52	0	0.00	62.80	1.1	6,613	0.02%
2022/05/03	2	62.05	0	0.00	62.60	2	6,616	0.03%
2022/04/29	2.1	63.17	2	63.60	63.20	0.1	6,605	0.00%
2022/04/28	3	63.30	0	0.00	63.10	3	6,678	0.04%
2022/04/27	4	62.60	0	0.00	62.70	4	6,752	0.06%
2022/04/26	3	64.20	0	0.00	64.00	3	6,787	0.04%
2022/04/25	1	65.50	3.4	65.68	65.40	-2.4	6,769	-0.03%
2022/04/22	5	68.30	3	68.00	67.80	2	6,759	0.03%
2022/04/21	0	0.00	1	68.90	68.70	-1	6,776	-0.01%
2022/04/20	0	0.00	2	69.15	69.10	-2	6,729	-0.03%
2022/04/19	3	70.10	0	0.00	71.10	3	6,709	0.04%
2022/04/18	0	0.00	1.1	69.44	70.10	-1.1	6,702	-0.02%
2022/04/15	3.1	70.50	3	70.70	70.30	0.1	6,704	0.00%
2022/04/14	0	0.00	6.1	70.13	70.30	-6.1	6,697	-0.09%
2022/04/13	2.1	69.22	2	69.50	70.30	0.1	6,690	0.00%
2022/04/12	3	68.10	0	0.00	68.90	3	6,656	0.05%
2022/04/11	4	68.50	0	0.00	67.60	4	6,642	0.06%
2022/04/08	1	67.50	0	0.00	68.70	1	6,600	0.02%
2022/04/07	4	67.73	1	67.60	67.20	3	6,563	0.05%
2022/04/06	3	68.33	0	0.00	68.00	3	6,506	0.05%
2022/03/31	0	0.00	1	70.90	70.40	-1	6,368	-0.02%
2022/03/30	6	70.27	0	0.00	71.40	6	6,341	0.09%
2022/03/29	2.3	71.24	1	71.80	70.70	1.3	6,278	0.02%
2022/03/25	3	73.57	1	74.60	73.20	2	6,337	0.03%
2022/03/24	8	81.06	9	81.13	81.00	-1	6,228	-0.02%
2022/03/23	23	80.85	10	80.70	80.70	13	6,342	0.20%
2022/03/22	1.1	81.17	7	82.03	81.80	-5.9	6,264	-0.09%
2022/03/21	63.1	81.60	61	80.79	80.60	2.1	6,111	0.03%
2022/03/18	1	79.90	2	79.90	79.90	-1	5,900	-0.02%
2022/03/17	3	78.70	4	79.13	79.30	-1	5,785	-0.02%
2022/03/16	15	79.00	6	79.47	78.70	9	5,702	0.16%
2022/03/15	20	79.58	17	79.56	79.70	3	5,545	0.05%
2022/03/14	8	78.24	14.7	79.30	80.00	-6.7	5,424	-0.12%
2022/03/11	24	76.70	19	76.47	77.30	5	5,131	0.10%
2022/03/10	0	0.00	5	71.50	72.30	-5	4,672	-0.11%
2022/03/08	5	71.58	0	0.00	69.20	5	4,798	0.10%
2022/03/07	10.2	73.36	13.2	72.66	72.90	-3	4,733	-0.06%
2022/03/04	1	73.40	12.3	72.83	73.00	-11.3	4,657	-0.24%
2022/03/03	0	0.00	11	70.60	71.00	-11	4,515	-0.24%
2022/03/02	0	0.00	1	70.00	70.30	-1	4,560	-0.02%
2022/03/01	5	70.64	2	70.20	71.00	3	4,563	0.07%
2022/02/25	1	69.50	1	69.40	69.70	0	4,517	0.00%
2022/02/24	1	67.40	0	0.00	67.00	1	4,505	0.02%
2022/02/23	1	68.30	0	0.00	68.90	1	4,532	0.02%
2022/02/22	3	68.60	1	69.60	68.80	2	4,529	0.04%
2022/02/21	2	70.15	2	70.85	70.10	0	4,571	0.00%
2022/02/18	0	0.00	4	69.05	69.50	-4	4,626	-0.09%
2022/02/17	2	69.35	0	0.00	69.40	2	4,612	0.04%
2022/02/16	3.5	69.92	1	71.80	69.30	2.5	4,602	0.05%
2022/02/14	2	70.95	2	71.35	71.30	0	4,517	0.00%
2022/02/11	0.1	72.30	0	0.00	73.00	0.1	4,505	0.00%
2022/02/10	0	0.00	4	72.68	72.50	-4	4,512	-0.09%
2022/02/09	0.1	71.70	4	72.05	72.50	-3.9	4,467	-0.09%
2022/02/08	3.3	71.98	4.3	72.27	72.10	-1	4,389	-0.02%
2022/02/07	6.2	71.05	5	70.74	72.00	1.2	4,255	0.03%
2022/01/25	1	67.50	0	0.00	67.50	1	4,135	0.02%
2022/01/21	3	69.50	3	68.00	67.50	0	4,204	0.00%
2022/01/20	0	0.00	2	68.80	69.00	-2	4,147	-0.05%
2022/01/19	0	0.00	1	67.70	68.00	-1	4,105	-0.02%
2022/01/18	0	0.00	2.7	67.26	67.50	-2.7	4,040	-0.07%
2022/01/17	0	0.00	1.7	66.06	66.70	-1.7	4,001	-0.04%
2022/01/13	1	65.00	0	0.00	65.10	1	4,006	0.02%
2022/01/12	1	64.10	0	0.00	64.80	1	4,049	0.02%
2022/01/11	1	64.70	0	0.00	65.20	1	4,055	0.02%
2022/01/05	0	0.00	0.3	66.20	65.90	-0.3	4,300	-0.01%
2022/01/03	2	66.40	0	0.00	67.00	2	4,378	0.05%
2021/12/29	0	0.00	3.7	66.86	67.50	-3.7	4,427	-0.08%
2021/12/28	0	0.00	3	67.20	67.30	-3	4,451	-0.07%
2021/12/27	0	0.00	2	67.80	67.80	-2	4,503	-0.04%
2021/12/24	0	0.00	0.7	67.70	68.50	-0.7	4,649	-0.01%
2021/12/22	7	68.16	3	68.10	67.60	4	4,735	0.08%
2021/12/21	7	66.67	13	67.13	68.70	-6	4,745	-0.13%
2021/12/20	12	68.21	45.8	67.79	68.70	-33.8	4,771	-0.71%
2021/12/17	8	65.14	17.3	65.38	67.00	-9.3	4,669	-0.20%
2021/12/16	0	0.00	16	62.37	62.50	-16	4,451	-0.36%
2021/12/15	0	0.00	2.4	61.01	60.50	-2.4	4,420	-0.05%
2021/12/14	0.2	60.40	0	0.00	59.90	0.2	4,486	0.00%
2021/12/13	41	61.00	0	0.00	60.90	41	4,527	0.91%
2021/12/10	0.1	60.60	2	60.40	60.80	-1.9	4,592	-0.04%
2021/12/08	0	0.00	1	62.10	61.00	-1	4,939	-0.02%
2021/12/07	0.3	59.90	2.7	60.05	60.80	-2.3	5,043	-0.05%
2021/12/06	0	0.00	1.7	58.66	59.60	-1.7	5,155	-0.03%
2021/11/24	5	43.30	5	43.53	43.60	0	5,193	0.00%
2021/11/23	1	42.90	3	43.12	42.55	-2	5,171	-0.04%
2021/11/22	1	42.50	106	42.00	42.45	-105	5,402	-1.94%	大賣/鉅額交易
2021/11/19	1	42.00	11	41.90	41.85	-10	5,434	-0.18%
2021/11/18	0	0.00	2	42.70	42.35	-2	5,527	-0.04%
2021/11/17	0	0.00	8	42.42	42.55	-8	5,597	-0.14%
2021/11/16	2	42.10	4	42.18	42.25	-2	5,716	-0.03%
2021/11/15	0	0.00	12	42.31	42.25	-12	5,841	-0.21%
2021/11/12	9	42.07	0	0.00	42.20	9	5,989	0.15%
2021/11/11	4	42.24	4	42.58	41.90	0	6,088	0.00%
2021/11/10	1	41.80	0	0.00	41.40	1	6,111	0.02%
2021/11/09	4	41.64	3	41.95	41.75	1	6,152	0.02%
2021/11/08	7	41.65	2.1	42.02	41.60	4.9	6,112	0.08%
2021/11/04	5	40.56	0	0.00	40.45	5	6,144	0.08%
2021/11/03	0	0.00	11	40.28	40.40	-11	6,205	-0.18%
2021/11/02	0	0.00	3	39.98	39.90	-3	6,271	-0.05%
2021/11/01	1	39.95	2	40.08	40.10	-1	6,400	-0.02%
2021/10/29	0	0.00	5	40.17	40.40	-5	6,442	-0.08%
2021/10/28	1	39.75	0	0.00	39.90	1	6,452	0.02%
2021/10/27	0	0.00	2	39.45	39.50	-2	6,496	-0.03%
2021/10/26	1	39.60	1	39.45	39.40	0	6,636	0.00%
2021/10/22	2	38.85	1	38.55	38.55	1	6,768	0.01%
2021/10/19	70	39.50	0	0.00	39.55	70	6,902	1.01%
2021/10/15	1	38.80	1	38.60	38.70	0	7,165	0.00%
2021/10/14	0.1	38.15	0	0.00	38.30	0.1	7,318	0.00%
2021/10/13	0	0.00	5	37.18	37.40	-5	7,458	-0.07%
2021/10/08	1	39.00	1	39.00	39.00	0	7,628	0.00%
2021/10/07	0	0.00	2.1	39.23	39.10	-2.1	7,826	-0.03%
2021/10/06	1	39.25	2	39.13	39.10	-1	8,225	-0.01%
2021/10/05	1	39.00	0	0.00	39.30	1	8,566	0.01%
2021/10/04	0	0.00	2	38.85	38.45	-2	8,761	-0.02%
2021/10/01	3	40.13	0	0.00	40.20	3	9,049	0.03%
2021/09/29	1	40.60	0	0.00	40.50	1	10,639	0.01%
2021/09/28	0	0.00	6	41.11	41.25	-6	11,511	-0.05%
2021/09/24	0	0.00	2	40.85	41.05	-2	12,578	-0.02%
2021/09/23	7	40.16	0	0.00	40.45	7	13,664	0.05%
2021/09/22	26.1	40.66	0	0.00	40.25	26.1	14,565	0.18%
2021/09/17	1	42.80	1	43.10	42.80	0	14,877	0.00%
2021/09/16	1	43.45	2	43.55	43.35	-1	14,973	-0.01%
2021/09/15	2	43.45	3	43.12	43.45	-1	15,137	-0.01%
2021/09/14	4	43.78	3	43.88	43.80	1	15,363	0.01%
2021/09/13	5.5	42.97	17	43.45	43.75	-11.5	15,643	-0.07%
2021/09/10	0	0.00	5	42.35	42.25	-5	15,630	-0.03%
2021/09/09	2	41.55	1	41.65	41.80	1	15,700	0.01%
2021/09/08	12	41.04	2	40.85	40.75	10	15,791	0.06%
2021/09/06	20	42.03	11	41.96	41.80	9	15,913	0.06%
2021/09/03	1	41.65	8	41.60	41.65	-7	15,930	-0.04%
2021/09/02	13	42.57	0.7	42.05	41.85	12.3	16,039	0.08%
2021/09/01	6	44.08	10	44.40	43.60	-4	15,988	-0.03%
2021/08/31	4	44.09	1	44.35	44.50	3	15,991	0.02%
2021/08/30	2	43.73	2.3	43.83	43.60	-0.3	16,208	0.00%
2021/08/27	1	42.80	6	42.88	43.60	-5	16,574	-0.03%
2021/08/26	38	44.63	30	43.75	43.20	8	17,181	0.05%
2021/08/24	0	0.00	11	42.86	42.65	-11	17,579	-0.06%
2021/08/23	6	42.38	2.1	42.36	42.25	4	17,929	0.02%
2021/08/20	7.1	41.50	5	41.57	41.35	2.1	18,274	0.01%
2021/08/19	3	43.17	6	44.13	42.55	-3	18,241	-0.02%
2021/08/18	2	42.55	9	42.42	44.20	-7	18,205	-0.04%
2021/08/17	9	42.96	1	42.95	41.70	8	18,238	0.04%
2021/08/16	9	45.67	17	45.25	44.05	-8	18,218	-0.04%
2021/08/13	5	45.96	15	45.83	45.75	-10	18,386	-0.05%
2021/08/12	14	46.31	2	45.78	46.60	12	18,748	0.06%
2021/08/11	3	46.35	1	46.25	45.60	2	19,139	0.01%
2021/08/10	8	45.99	0	0.00	46.00	8	19,225	0.04%
2021/08/09	0	0.00	6	46.40	46.80	-6	19,528	-0.03%
2021/08/06	1	45.60	3	46.00	45.60	-2	19,684	-0.01%
2021/08/05	18	46.07	0	0.00	45.60	18	19,883	0.09%
2021/08/04	2	46.55	43	46.82	46.90	-41	20,133	-0.20%
2021/08/03	12	46.97	0	0.00	46.85	12	20,558	0.06%
2021/07/30	3	46.82	26	47.50	46.60	-23	20,980	-0.11%
2021/07/29	1	47.55	1	47.45	47.80	0	21,134	0.00%
2021/07/28	1	46.20	5	46.70	46.85	-4	21,487	-0.02%
2021/07/27	8	47.36	5	47.67	46.75	3	21,777	0.01%
2021/07/26	5	48.02	30	48.28	47.90	-25	22,047	-0.11%
2021/07/23	16	48.18	20	48.36	48.70	-4	22,437	-0.02%
2021/07/22	11	47.77	13	47.45	47.30	-2	22,649	-0.01%
2021/07/21	2	49.18	8	49.34	48.20	-6	22,826	-0.03%
2021/07/20	5	48.49	30	48.72	48.95	-25	22,942	-0.11%
2021/07/19	25	50.02	5	50.42	50.00	20	23,176	0.09%
2021/07/16	13	49.73	0	0.00	49.50	13	23,804	0.05%
2021/07/15	3	49.93	3	50.40	50.50	0	23,913	0.00%
2021/07/14	5	48.04	3	48.22	49.05	2	24,021	0.01%
2021/07/13	11	50.06	2	49.93	49.50	9	24,292	0.04%
2021/07/12	25	53.55	9	53.39	53.00	16	24,307	0.07%
2021/07/09	21	53.62	3	53.23	53.00	18	24,199	0.07%
2021/07/08	17	54.39	25.2	54.54	54.80	-8.2	24,553	-0.03%
2021/07/07	49	54.37	20	53.82	53.10	29	24,397	0.12%
2021/07/06	82	56.46	100	56.36	55.90	-18	24,264	-0.07%
2021/07/05	15.2	56.19	73	56.95	57.30	-57.8	23,381	-0.25%
2021/07/02	19	52.04	42	52.14	52.10	-23	22,924	-0.10%
2021/07/01	60	52.01	66	51.33	50.80	-6	22,671	-0.03%
2021/06/30	174.2	53.02	47	51.97	52.50	127.2	22,189	0.57%	大買/鉅額交易
2021/06/29	101	51.17	134	50.99	50.00	-33	21,338	-0.15%	大買/大賣/
2021/06/28	69	48.81	72	49.11	49.30	-3	20,564	-0.01%
2021/06/25	6	47.00	6	47.30	46.70	0	20,346	0.00%
2021/06/24	12	47.98	5	48.11	47.95	7	20,689	0.03%
2021/06/23	47	48.02	12.2	48.47	47.35	34.8	20,961	0.17%
2021/06/22	32.1	49.17	145	49.46	49.00	-112.9	20,871	-0.54%	大賣/鉅額交易
2021/06/21	20	46.83	0	47.00	46.50	20	21,055	0.09%
2021/06/18	1	47.90	4	48.19	47.95	-3	21,254	-0.01%
2021/06/17	10	47.97	14	48.60	48.10	-4	21,247	-0.02%
2021/06/16	2	48.50	7	48.92	48.50	-5	21,380	-0.02%
2021/06/15	8	48.92	1	48.00	49.25	7	21,349	0.03%
2021/06/11	14	48.18	17	48.36	48.40	-3	21,266	-0.01%
2021/06/10	26	47.10	13	46.88	47.80	13	21,331	0.06%
2021/06/09	12	48.51	20	48.38	48.20	-8	21,190	-0.04%
2021/06/08	8	49.79	37	49.68	49.60	-29	21,122	-0.14%
2021/06/07	41.3	50.45	11	50.85	49.40	30.3	21,164	0.14%
2021/06/04	33.8	53.33	19.4	53.05	51.70	14.5	20,970	0.07%
2021/06/03	35	53.09	67	52.66	52.50	-32	20,921	-0.15%
2021/06/02	7	50.57	12	51.34	51.90	-5	20,592	-0.02%
2021/06/01	3	47.65	0	0.00	48.55	3	20,218	0.01%
2021/05/31	15	49.65	2	49.45	48.35	13	20,473	0.06%
2021/05/28	10	48.38	14	48.66	47.95	-4	20,205	-0.02%
2021/05/27	12	46.78	31	47.49	45.90	-19	19,871	-0.10%
2021/05/26	2	46.60	8	46.61	47.00	-6	19,832	-0.03%
2021/05/25	42	45.85	6	45.53	46.15	36	19,798	0.18%
2021/05/24	13	46.85	2	47.33	46.85	11	19,666	0.06%
2021/05/21	13	46.85	22	46.44	47.90	-9	19,748	-0.05%
2021/05/20	44	47.52	8	48.11	46.90	36	19,583	0.18%
2021/05/19	15	50.18	8	50.14	51.40	7	19,293	0.04%
2021/05/18	0	0.00	2	47.05	47.05	-2	19,018	-0.01%
2021/05/17	18	43.21	33	43.37	42.80	-15	18,945	-0.08%
2021/05/14	12	47.31	3	46.78	47.05	9	18,609	0.05%
2021/05/13	9	48.64	6.5	48.02	49.00	2.5	18,434	0.01%
2021/05/12	34	51.83	26	54.63	51.10	8	18,194	0.04%
2021/05/11	41	58.49	9	57.57	55.50	32	17,851	0.18%
2021/05/10	7	59.31	8	58.98	59.40	-1	17,404	-0.01%
2021/05/07	4	56.78	16	57.08	57.60	-12	17,183	-0.07%
2021/05/06	8	55.94	4	55.13	56.10	4	17,015	0.02%
2021/05/05	38	55.95	11	55.15	54.20	27	16,752	0.16%
2021/05/04	28	54.38	114	53.88	53.50	-86	16,410	-0.52%	大賣/
2021/05/03	14.5	58.54	12	60.53	58.00	2.5	16,080	0.02%
2021/04/29	116	61.11	17	60.26	59.20	99	15,819	0.63%	大買/
2021/04/28	22	58.64	30	58.57	58.50	-8	15,474	-0.05%
2021/04/27	8	61.21	0	0.00	60.70	8	15,347	0.05%
2021/04/26	10	61.98	17	61.98	62.00	-7	15,124	-0.05%
2021/04/23	20	57.61	12	58.12	59.30	8	14,900	0.05%
2021/04/22	20	63.09	31	61.53	59.50	-11	14,591	-0.08%
2021/04/21	9	58.03	16	58.48	58.90	-7	13,851	-0.05%
2021/04/20	20	57.20	9	57.18	58.30	11	13,806	0.08%
2021/04/19	17	58.53	5	58.78	59.20	12	13,667	0.09%
2021/04/16	11	54.37	7	54.33	55.20	4	13,253	0.03%
2021/04/15	3	52.57	6	53.10	52.30	-3	12,929	-0.02%
2021/04/14	20	53.20	61.2	52.41	51.50	-41.2	12,790	-0.32%
2021/04/13	4.4	51.13	10	51.23	50.90	-5.7	12,390	-0.05%
2021/04/12	48	51.36	5.2	51.39	52.20	42.8	12,452	0.34%
2021/04/09	8.4	49.26	54	48.69	48.30	-45.6	12,374	-0.37%
2021/04/08	22	49.98	19.2	50.36	50.20	2.8	12,166	0.02%
2021/04/07	1.2	47.11	3	46.53	47.15	-1.8	12,013	-0.01%
2021/04/06	6	45.36	26	45.75	46.20	-20	12,151	-0.16%
2021/04/01	12	44.90	7	45.29	44.60	5	12,071	0.04%
2021/03/31	13	44.27	3.1	44.18	44.55	9.9	11,958	0.08%
2021/03/30	10	44.48	6	44.39	45.10	4	11,975	0.03%
2021/03/29	40.1	43.52	17.1	43.39	43.80	23	11,926	0.19%
2021/03/26	14	41.89	63.3	42.22	43.50	-49.3	12,258	-0.40%
2021/03/25	26	39.73	4	39.51	39.60	22	12,414	0.18%
2021/03/24	83.2	40.60	15	40.13	39.75	68.2	12,411	0.55%
2021/03/23	23.2	41.10	95	41.02	41.50	-71.8	11,929	-0.60%
2021/03/22	3	40.03	13	40.00	40.00	-10	11,793	-0.08%
2021/03/19	5	39.41	23	39.77	40.15	-18	11,918	-0.15%
2021/03/18	4	38.50	10	38.70	39.10	-6	11,716	-0.05%
2021/03/17	4	38.45	40.1	38.41	38.00	-36.1	11,741	-0.31%
2021/03/16	3	38.12	0	0.00	38.15	3	11,892	0.03%
2021/03/15	3	38.75	6	38.81	38.75	-3	11,824	-0.03%
2021/03/12	4	39.25	0	0.00	39.25	4	11,781	0.03%
2021/03/11	3	39.45	14	39.46	39.95	-11	11,738	-0.09%
2021/03/10	2	38.88	2	39.08	39.50	0	11,608	0.00%
2021/03/09	83	39.71	27	39.98	39.45	56	11,532	0.49%
2021/03/08	8	39.33	13	39.40	38.70	-5	11,241	-0.04%
2021/03/05	3	38.17	4	38.31	38.20	-1	10,964	-0.01%
2021/03/04	13	37.95	29	37.77	38.30	-16	11,104	-0.14%
2021/03/03	3	37.02	5	36.72	37.30	-2	10,910	-0.02%
2021/03/02	1	36.10	0	0.00	35.95	1	10,756	0.01%
2021/02/26	2	35.75	0	0.00	36.05	2	10,771	0.02%
2021/02/24	4	35.25	1	35.30	35.35	3	10,732	0.03%
2021/02/23	16	36.04	3	36.13	35.95	13	10,756	0.12%
2021/02/22	0	0.00	6	34.58	35.10	-6	10,588	-0.06%
2021/02/19	10	33.91	3.1	33.93	33.90	6.9	10,606	0.07%
2021/02/18	4	33.23	31	34.32	34.55	-27	10,763	-0.25%
2021/02/17	4.1	33.03	3	33.13	33.20	1.1	10,654	0.01%
2021/02/05	0	0.00	2	32.45	32.30	-2	10,617	-0.02%
2021/02/04	3	32.00	0	0.00	32.20	3	10,636	0.03%
2021/02/03	0	0.00	2	31.90	31.65	-2	10,641	-0.02%
2021/02/02	9	32.00	1	32.00	32.00	8	10,683	0.07%
2021/02/01	8	31.41	2	31.40	31.90	6	10,805	0.06%
2021/01/29	3	31.58	2	31.55	31.40	1	10,839	0.01%
2021/01/28	6	32.00	8	32.15	32.10	-2	10,819	-0.02%
2021/01/27	2	33.25	0.2	33.35	32.85	1.8	10,853	0.02%
2021/01/26	2	33.30	1	33.30	33.35	1	10,842	0.01%
2021/01/25	2.2	33.19	1	33.35	33.35	1.2	10,814	0.01%
2021/01/22	4	32.28	3	32.52	33.15	1	10,851	0.01%
2021/01/21	2	32.55	4	32.19	32.15	-2	10,796	-0.02%
2021/01/20	7	32.63	3	32.28	32.20	4	10,939	0.04%
2021/01/19	3	33.68	1	33.65	33.40	2	10,812	0.02%
2021/01/18	0	0.00	13	33.75	34.00	-13	10,762	-0.12%
2021/01/14	4	35.60	0	0.00	35.60	4	10,703	0.04%
2021/01/13	10	35.43	5.1	35.28	35.15	4.9	10,690	0.05%
2021/01/12	2.1	36.21	0	0.00	36.10	2.1	10,562	0.02%
2021/01/11	3	36.80	0	0.00	37.00	3	10,483	0.03%
2021/01/08	0	0.00	7	36.80	37.00	-7	10,435	-0.07%
2021/01/07	2	36.75	7	36.98	36.60	-5	10,330	-0.05%
2021/01/06	2	36.80	0	0.00	36.80	2	10,253	0.02%
2021/01/05	16	37.30	22	37.57	37.75	-6	10,071	-0.06%
2021/01/04	5	36.68	10	36.80	36.95	-5	9,841	-0.05%
2020/12/31	1	36.00	2	36.15	36.50	-1	9,587	-0.01%
2020/12/30	4	36.81	7	36.30	36.15	-3	9,502	-0.03%
2020/12/29	11	37.15	13	37.43	37.40	-2	9,217	-0.02%
2020/12/28	5	36.57	12	36.40	36.30	-7	8,927	-0.08%
2020/12/25	9	36.55	43	36.73	36.55	-34	8,843	-0.38%
2020/12/24	5	37.32	1	37.20	36.60	4	8,722	0.05%
2020/12/23	0	0.00	30	36.60	37.30	-30	8,566	-0.35%
2020/12/22	37	38.92	15	39.01	37.40	22	8,472	0.26%
2020/12/21	21	37.59	6	37.21	38.25	15	7,763	0.19%
2020/12/18	5	35.50	11	35.31	35.30	-6	7,197	-0.08%
2020/12/17	5	35.35	6	34.79	34.90	-1	7,094	-0.01%
2020/12/16	0	0.00	5	34.90	34.90	-5	7,101	-0.07%
2020/12/15	15	34.88	217	34.75	34.50	-202	7,053	-2.86%	大賣/鉅額交易
2020/12/10	151	33.93	5	33.25	33.35	146	7,114	2.05%	大買/鉅額交易
2020/12/09	7	33.41	3	33.72	33.80	4	7,029	0.06%
2020/12/08	1	32.70	0	0.00	33.20	1	7,277	0.01%
2020/12/07	1	33.00	5	33.00	33.20	-4	7,495	-0.05%
2020/12/04	5	32.95	1	33.15	33.20	4	7,767	0.05%
2020/12/03	5	32.81	6	32.96	32.80	-1	8,068	-0.01%
2020/12/02	11	33.10	5	33.10	33.20	6	8,464	0.07%
2020/12/01	0	0.00	1	33.70	33.85	-1	8,699	-0.01%
2020/11/30	52	34.36	3	34.75	33.45	49	8,782	0.56%
2020/11/27	23	32.58	10	33.22	33.55	13	8,605	0.15%
2020/11/26	4	32.09	0	0.00	32.25	4	8,472	0.05%
2020/11/25	11	31.97	0.4	31.80	32.00	10.6	8,548	0.12%
2020/11/24	3	31.33	0	0.00	31.30	3	8,433	0.04%
2020/11/23	0	0.00	9	31.69	31.80	-9	8,398	-0.11%
2020/11/20	10	30.69	3	30.85	30.90	7	8,299	0.08%
2020/11/19	11	31.65	0	0.00	31.45	11	8,203	0.13%
2020/11/18	55	32.47	1	32.05	32.00	54	8,150	0.66%
2020/11/17	3	31.95	3	31.97	32.50	0	8,045	0.00%
2020/11/16	1	31.00	1	31.10	30.85	0	7,804	0.00%
2020/11/11	7	30.26	8	30.71	30.80	-1	7,797	-0.01%
2020/11/10	8	31.18	5	30.85	30.75	3	7,771	0.04%
2020/11/09	20	31.45	13	31.43	31.20	7	7,697	0.09%
2020/11/06	12	30.73	0	0.00	30.60	12	7,563	0.16%
2020/11/05	5	30.43	1	30.40	30.35	4	7,526	0.05%
2020/11/04	1	29.90	1	30.30	30.35	0	7,493	0.00%
2020/11/03	0	0.00	2	30.00	29.85	-2	7,393	-0.03%
2020/11/02	0	0.00	1	29.85	29.85	-1	7,381	-0.01%
2020/10/30	1	30.40	5	30.81	30.20	-4	7,352	-0.05%
2020/10/28	13	30.59	11	30.68	30.40	2	7,223	0.03%
2020/10/27	0	0.00	3	29.82	29.90	-3	6,966	-0.04%
2020/10/26	5	29.65	4	29.75	29.75	1	6,917	0.01%
2020/10/23	1	29.45	0	0.00	29.45	1	6,898	0.01%
2020/10/22	1	29.35	1	29.45	29.25	0	6,885	0.00%
2020/10/20	1	28.35	0	0.00	28.50	1	6,798	0.01%
2020/10/19	1	29.20	0	0.00	28.90	1	6,771	0.01%
2020/10/16	0	0.00	2	29.20	29.30	-2	6,748	-0.03%
2020/10/14	0	0.00	5	29.10	29.00	-5	6,688	-0.07%
2020/10/13	0	0.00	1.2	28.85	28.90	-1.2	6,646	-0.02%
2020/10/08	2	28.60	0	0.00	29.15	2	6,538	0.03%
2020/09/29	1	28.30	0	0.00	28.35	1	6,306	0.02%
2020/09/28	0	0.00	1	28.30	28.50	-1	6,291	-0.02%
2020/09/25	1	28.00	1	28.05	28.05	0	6,256	0.00%
2020/09/24	5	28.80	1	29.15	28.75	4	6,161	0.06%
2020/09/23	1	29.35	0	0.00	29.40	1	6,080	0.02%
2020/09/22	4	29.64	3	29.30	29.85	1	6,014	0.02%
2020/09/21	1	29.60	14	29.51	29.70	-13	5,899	-0.22%
2020/09/18	4	29.49	19	29.43	29.50	-15	5,753	-0.26%
2020/09/17	2	30.23	3	30.20	30.20	-1	5,605	-0.02%
2020/09/16	17	30.50	14	30.19	30.60	3	5,432	0.06%
2020/09/15	5	29.75	5	29.69	30.00	0	5,264	0.00%
2020/09/14	3	29.83	4	29.81	30.00	-1	5,154	-0.02%
2020/09/11	18	30.22	5	30.26	29.55	13	5,015	0.26%
2020/09/10	4	30.23	10	30.20	30.00	-6	4,700	-0.13%
2020/09/09	157	30.49	12	30.34	30.70	145	4,502	3.22%	大買/鉅額交易
2020/09/08	19	30.07	28	29.99	30.65	-9	4,220	-0.21%
2020/09/07	24.1	29.70	15	29.69	29.65	9.1	3,982	0.23%
2020/09/04	31	28.81	23	28.37	28.95	8	3,599	0.22%
2020/09/03	16	28.05	1	28.20	28.10	15	3,323	0.45%
2020/09/02	2	27.93	10	27.55	27.70	-8	3,138	-0.25%
2020/09/01	14	27.08	4	27.09	26.95	10	2,928	0.34%
2020/08/31	13	26.78	11	26.93	26.75	2	2,849	0.07%
2020/08/28	0	0.00	5	25.65	25.70	-5	2,699	-0.19%
2020/08/25	2	25.35	0	0.00	25.45	2	2,682	0.07%
2020/08/24	10	25.25	10	25.40	25.40	0	2,686	0.00%
2020/08/21	0.9	25.25	1	25.25	25.25	-0.1	2,663	0.00%
2020/08/20	1	24.80	0	0.00	24.80	1	2,643	0.04%
2020/08/19	1	25.60	0	0.00	25.55	1	2,601	0.04%
2020/08/17	5	25.35	1	25.35	25.40	4	2,525	0.16%
2020/08/14	0	0.00	3	24.57	24.75	-3	2,462	-0.12%
2020/08/12	0	0.00	10	24.60	24.60	-10	2,438	-0.41%
2020/08/11	0	0.00	7	24.56	24.55	-7	2,421	-0.29%
2020/08/10	0	0.00	2	24.08	24.15	-2	2,370	-0.08%
2020/08/07	0	0.00	1	23.95	23.80	-1	2,348	-0.04%
2020/08/06	0	23.80	0	0.00	23.90	0	2,340	0.00%
2020/08/05	4	23.95	0	0.00	23.95	4	2,324	0.17%
2020/08/03	1	24.20	10	24.00	24.00	-9	2,291	-0.39%
2020/07/30	0	0.00	7	23.60	23.55	-7	2,230	-0.31%
2020/07/28	4	23.39	0	0.00	23.35	4	2,207	0.18%
2020/07/27	3	23.50	0	0.00	23.50	3	2,191	0.14%
2020/07/23	0	0.00	10	23.85	23.80	-10	2,159	-0.46%
2020/07/09	0	0.00	1	22.90	22.90	-1	2,022	-0.05%
2020/07/03	0	0.00	2	23.10	23.25	-2	1,971	-0.10%
2020/07/02	1	22.90	0	0.00	23.15	1	1,954	0.05%
2020/07/01	1	22.70	0	0.00	22.60	1	1,901	0.05%
2020/06/24	2	22.10	1	22.15	22.15	1	1,868	0.05%
2020/06/23	1	22.15	0	0.00	22.15	1	1,882	0.05%
2020/06/16	1.1	21.98	10	22.10	22.00	-8.9	1,892	-0.47%
2020/06/15	10	22.00	10	22.05	21.90	0	1,881	0.00%
2020/06/12	3	22.40	1	22.50	22.35	2	1,835	0.11%
2020/06/11	1	24.30	2	24.30	24.30	-1	1,737	-0.06%
2020/06/09	0	0.00	60	24.31	24.30	-60	1,670	-3.59%
2020/06/08	0	0.00	2	24.40	24.30	-2	1,676	-0.12%
2020/06/05	8	24.30	0	0.00	24.30	8	1,674	0.48%
2020/06/04	12	24.30	0	0.00	24.25	12	1,700	0.71%
2020/06/03	0	0.00	22	24.40	24.35	-22	1,728	-1.27%
2020/06/02	0	0.00	26	24.30	24.30	-26	1,747	-1.49%
2020/06/01	0	0.00	20	24.20	24.20	-20	1,825	-1.10%
2020/05/28	10	24.05	0	0.00	24.15	10	1,835	0.54%
2020/05/27	40	24.05	0	0.00	24.15	40	1,857	2.15%
2020/05/21	0	0.00	2	23.85	23.95	-2	1,816	-0.11%
2020/05/20	25	23.50	0	0.00	23.55	25	1,786	1.40%
2020/05/19	0	0.00	1	23.40	23.50	-1	1,769	-0.06%
2020/05/18	1	23.10	2	23.50	23.25	-1	1,743	-0.06%
2020/05/15	45	23.11	0	0.00	23.10	45	1,704	2.64%
2020/05/14	10	23.15	0	0.00	23.05	10	1,701	0.59%
2020/05/12	25	22.98	0	0.00	22.95	25	1,691	1.48%
2020/05/11	0	0.00	2	23.15	23.15	-2	1,817	-0.11%
2020/05/08	10	23.15	0	0.00	23.15	10	1,808	0.55%
2020/05/06	12	22.94	0	0.00	22.90	12	1,815	0.66%
2020/05/04	3	22.75	0	0.00	22.70	3	1,802	0.17%
2020/04/28	1	22.45	0	0.00	22.70	1	1,815	0.06%
2020/04/27	2	22.35	0	0.00	22.35	2	1,871	0.11%
2020/04/15	0	0.00	1	22.20	22.15	-1	1,865	-0.05%
2020/04/09	1	21.85	0	0.00	21.80	1	1,932	0.05%
2020/03/30	0	0.00	8	21.47	21.50	-8	1,954	-0.41%
2020/03/20	0	0.00	1	20.15	20.00	-1	1,937	-0.05%
2020/03/19	3	20.17	5	20.70	19.40	-2	1,922	-0.10%
2020/03/10	0	0.00	3	22.95	23.25	-3	1,661	-0.18%
2020/03/06	11	23.93	2	24.00	24.10	9	1,597	0.56%
2020/03/05	74	23.90	13	24.08	24.35	61	1,567	3.89%
2020/03/03	0	0.00	6	23.04	23.10	-6	1,474	-0.41%
2020/02/21	0	0.00	20	22.65	22.60	-20	1,595	-1.25%
2020/02/20	0	0.00	39	22.80	22.65	-39	1,603	-2.43%
2020/02/17	0	0.00	351	22.51	22.55	-351	1,619	-21.68%	大賣/鉅額交易
2020/02/14	4	22.63	20	22.70	22.65	-16	1,614	-0.99%
2020/02/13	0	0.00	50	22.74	22.70	-50	1,599	-3.13%
2020/02/12	8	22.70	0	0.00	22.70	8	1,595	0.50%
2020/02/11	2	22.65	0	0.00	22.70	2	1,463	0.14%
2020/02/10	10	22.55	0	0.00	22.55	10	1,464	0.68%
2020/02/05	1	22.70	0	0.00	22.75	1	1,476	0.07%
2020/02/03	0	0.00	5	22.35	22.60	-5	1,465	-0.34%
2020/01/31	0	0.00	5	22.60	22.55	-5	1,422	-0.35%
2020/01/30	0	0.00	5	22.90	22.50	-5	1,404	-0.36%
2020/01/15	2	23.30	0	0.00	23.25	2	1,369	0.15%
2020/01/09	0	23.10	0	0.00	23.15	0	1,431	0.00%
2020/01/03	0	0.00	31	23.35	23.35	-31	1,397	-2.22%
2020/01/02	6	23.35	30	23.35	23.35	-24	1,377	-1.74%
2019/12/31	0	0.00	6	23.00	23.00	-6	1,358	-0.44%
2019/12/24	1	22.80	0	0.00	22.90	1	1,293	0.08%
2019/12/23	0	0.00	1	22.70	22.70	-1	1,261	-0.08%
2019/12/18	0	0.00	4	23.00	23.05	-4	1,196	-0.33%
2019/12/17	2	22.88	1	22.95	22.95	1	1,185	0.08%
2019/12/11	0	0.00	5	22.60	22.60	-5	1,127	-0.44%
2019/11/29	5	22.50	10	22.50	22.60	-5	1,150	-0.43%
2019/11/28	0	0.00	1	22.45	22.55	-1	1,149	-0.09%
2019/11/27	2	22.45	0	0.00	22.40	2	1,114	0.18%
2019/11/26	0	0.00	1	22.35	22.50	-1	1,098	-0.09%
2019/11/18	10	21.75	0	0.00	21.75	10	949	1.05%
2019/11/15	10	21.55	0	0.00	21.50	10	961	1.04%
2019/11/13	0	0.00	1	21.50	21.65	-1	982	-0.10%
2019/11/11	10	21.50	0	0.00	21.50	10	995	1.01%
2019/11/05	0	0.00	1	21.60	21.60	-1	1,032	-0.10%
2019/10/21	2	22.00	30	22.00	21.75	-28	1,090	-2.57%
2019/09/26	1	21.60	12	21.61	21.60	-11	1,161	-0.95%
2019/09/11	1	21.00	0	0.00	21.10	1	1,260	0.08%
2019/09/09	3	20.98	0	0.00	21.10	3	1,243	0.24%
2019/09/05	0	0.00	5	21.10	21.15	-5	1,237	-0.40%
2019/09/04	11	20.80	0	0.00	20.90	11	1,245	0.88%
2019/08/29	1	20.55	0	0.00	20.55	1	1,191	0.08%
2019/08/28	0	0.00	5	20.65	20.65	-5	1,179	-0.42%
2019/08/21	1	20.75	0	0.00	20.80	1	1,175	0.09%
2019/08/20	8	20.75	0	0.00	20.80	8	1,179	0.68%
2019/08/19	3	20.78	0	0.00	20.75	3	1,164	0.26%
2019/08/15	1	20.95	0	0.00	21.05	1	1,166	0.09%
2019/08/06	0	0.00	5	20.60	20.60	-5	1,130	-0.44%
2019/08/01	1	21.30	0	0.00	21.35	1	1,122	0.09%
2019/07/30	0	0.00	1	21.70	21.70	-1	1,109	-0.09%
2019/07/26	10	21.60	0	0.00	21.60	10	1,130	0.88%
2019/07/25	14	21.53	0	0.00	21.60	14	1,130	1.24%
2019/07/23	8	21.90	0	0.00	21.90	8	1,114	0.72%
2019/07/22	5	22.00	0	0.00	22.00	5	1,109	0.45%
2019/07/18	5	22.05	1	22.00	22.10	4	1,145	0.35%
2019/07/16	0	0.00	1	22.55	22.35	-1	1,172	-0.09%
2019/07/15	6	23.69	0	0.00	23.65	6	1,160	0.52%
2019/07/10	5	23.45	0	0.00	23.50	5	1,132	0.44%
2019/07/09	10	23.35	1	23.35	23.35	9	1,125	0.80%
2019/06/27	5	23.15	0	0.00	23.25	5	1,206	0.41%
2019/06/19	1	23.00	0	0.00	23.00	1	1,125	0.09%
2019/06/04	0	0.00	2	22.25	22.25	-2	1,137	-0.18%
2019/05/29	10	22.00	0	0.00	22.00	10	1,144	0.87%
2019/05/28	100	21.85	0	0.00	21.85	100	1,131	8.84%
2019/05/27	37	22.15	0	0.00	22.30	37	1,104	3.35%
2019/05/23	0	0.00	100	22.35	22.25	-100	1,101	-9.08%
2019/05/22	5	22.40	0	0.00	22.55	5	1,099	0.45%
2019/05/13	4	21.80	0	0.00	21.75	4	1,146	0.35%
2019/05/10	1	22.40	5	22.35	22.15	-4	1,137	-0.35%
2019/04/25	3	21.65	0	0.00	21.55	3	1,093	0.27%
2019/04/24	1	21.60	0	0.00	21.65	1	1,072	0.09%
2019/04/02	5	21.15	0	0.00	21.10	5	953	0.52%
2019/03/27	20	21.15	0	0.00	21.25	20	1,160	1.72%
2019/03/20	0	0.00	5	20.80	20.90	-5	1,211	-0.41%
2019/03/15	0	0.00	3	20.75	20.60	-3	1,195	-0.25%
2019/03/14	2	20.65	7	20.75	20.65	-5	1,193	-0.42%
2019/03/08	10	20.45	0	0.00	20.50	10	1,212	0.82%
2019/02/27	0	0.00	5	20.40	20.50	-5	1,199	-0.42%
2019/01/30	0	0.00	1	19.75	19.70	-1	1,063	-0.09%
2019/01/21	100	19.13	0	0.00	19.15	100	1,035	9.65%
2019/01/17	20	19.00	0	0.00	19.10	20	1,046	1.91%
2019/01/07	1	18.70	0	0.00	18.85	1	1,062	0.09%
2019/01/04	100	18.80	0	0.00	18.65	100	1,052	9.50%
2018/12/25	5	18.90	0	0.00	18.85	5	1,060	0.47%
2018/12/24	1	19.00	0	0.00	18.95	1	1,045	0.10%
2018/12/21	2	18.95	0	0.00	18.85	2	1,065	0.19%
2018/12/20	3	19.75	0	0.00	19.65	3	937	0.32%
2018/12/19	1	20.15	0	0.00	19.60	1	911	0.11%
2018/12/18	3	20.60	0	0.00	20.50	3	826	0.36%
2018/12/03	5	20.95	0	0.00	20.95	5	852	0.59%
2018/11/16	50	20.65	0	0.00	20.90	50	827	6.04%
2018/11/15	2	20.60	0	0.00	20.60	2	826	0.24%
2018/11/05	100	21.10	0	0.00	20.90	100	862	11.60%
2018/10/29	50	20.65	0	0.00	20.60	50	864	5.78%
2018/10/19	1	21.35	0	0.00	21.35	1	866	0.12%
2018/10/12	0	0.00	2	22.00	22.10	-2	846	-0.24%
2018/10/11	0	0.00	3	22.80	22.05	-3	844	-0.36%
2018/09/17	0	22.65	0	0.00	22.55	0	986	0.00%
2018/08/16	1	22.05	0	0.00	22.15	1	1,255	0.08%
2018/08/15	1	22.30	0	0.00	22.25	1	1,255	0.08%
2018/08/01	0	0.00	1	22.85	22.85	-1	1,282	-0.08%
2018/07/19	1	22.55	0	0.00	22.30	1	1,381	0.07%
2018/07/17	0	0.00	8	21.95	22.05	-8	1,372	-0.58%
2018/07/05	0	0.00	5	21.65	21.65	-5	1,353	-0.37%
2018/07/02	0	0.00	4	22.55	22.45	-4	1,330	-0.30%
2018/06/29	4	22.65	1	22.65	22.50	3	1,332	0.23%
2018/06/28	1	24.00	10	24.15	24.00	-9	1,309	-0.69%
2018/06/26	20	23.80	0	0.00	23.80	20	1,121	1.78%
2018/06/21	3	23.95	0	0.00	23.90	3	1,075	0.28%
2018/06/14	3	24.25	0	0.00	24.15	3	1,053	0.28%
2018/05/11	0	0.00	4	24.71	24.75	-4	1,037	-0.39%
2018/05/10	4	24.40	0	0.00	24.45	4	1,016	0.39%
2018/04/25	1	24.30	0	0.00	24.45	1	985	0.10%
2018/04/16	1	24.80	0	0.00	24.80	1	1,346	0.07%
2018/03/09	1	24.30	0	0.00	24.45	1	1,878	0.05%
2018/01/03	0	0.00	2	26.00	26.00	-2	1,195	-0.17%
2018/01/02	2	25.85	2	25.70	26.00	0	1,116	0.00%