東和鋼鐵 (2006)-元富-大昌券商分點個股進出

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
72.8
漲跌
--
漲幅
0.00%
成交量
1,598張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:30

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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/02	10.2	72.80	0	0.00	72.80	10.2	2,619	0.39%
2024/04/29	0.3	73.30	0	0.00	73.60	0.3	2,590	0.01%
2024/04/24	10	74.30	1.1	74.26	74.30	8.9	2,550	0.35%
2024/04/22	2	72.55	0	0.00	73.40	2	2,474	0.08%
2024/04/19	1	72.80	5	73.06	73.40	-4	2,420	-0.17%
2024/04/08	2	71.50	2	71.30	71.10	0	2,210	0.00%
2024/04/03	3	72.30	1	71.10	71.00	2	2,202	0.09%
2024/04/02	0	0.00	1	70.20	70.20	-1	2,135	-0.05%
2024/04/01	12	69.20	0	0.00	69.20	12	2,158	0.56%
2024/03/29	10.2	69.10	0	0.00	69.10	10.2	2,181	0.47%
2024/03/28	0.2	68.90	0	0.00	68.60	0.2	2,193	0.01%
2024/03/27	12.5	68.71	0	0.00	68.70	12.5	2,226	0.56%
2024/03/25	1	69.40	0	0.00	69.10	1	2,322	0.04%
2024/03/22	1	69.60	0	0.00	68.50	1	2,342	0.04%
2024/03/14	0	0.00	0.7	77.20	77.10	-0.7	2,109	-0.03%
2024/03/12	4	77.70	1	77.70	77.50	3	2,057	0.15%
2024/03/08	0.1	77.20	0	0.00	76.90	0.1	2,007	0.00%
2024/03/04	1	77.00	0	0.00	77.00	1	1,916	0.05%
2024/03/01	0.2	77.50	0.3	77.30	78.00	-0.1	1,895	-0.01%
2024/02/29	0.1	76.30	0	0.00	77.30	0.1	1,877	0.01%
2024/02/23	0	0.00	2.7	74.25	74.40	-2.7	1,784	-0.15%
2024/02/22	0	0.00	1.1	74.38	74.40	-1.1	1,791	-0.06%
2024/02/21	0	72.80	0	0.00	72.80	0	1,771	0.00%
2024/02/16	0	0.00	0.4	72.00	72.00	-0.4	1,805	-0.02%
2024/02/02	0	0.00	0.1	73.70	72.40	-0.1	1,814	-0.01%
2024/01/30	0	0.00	0.1	73.30	73.50	-0.1	1,861	-0.01%
2024/01/25	0	0.00	1	72.40	72.80	-1	1,939	-0.05%
2024/01/23	0	0.00	1	72.10	72.30	-1	2,017	-0.05%
2024/01/10	0	0.00	0.2	69.70	70.50	-0.2	2,048	-0.01%
2024/01/09	0	0.00	0.3	70.60	70.50	-0.3	2,044	-0.01%
2024/01/03	0	0.00	0	70.80	70.70	0	2,060	0.00%
2023/12/29	0.2	71.00	0	0.00	70.70	0.2	2,042	0.01%
2023/12/28	0	0.00	1	71.30	71.20	-1	2,037	-0.05%
2023/12/27	0.4	69.96	0	69.90	69.70	0.3	2,011	0.02%
2023/12/26	0.3	70.60	0	0.00	71.30	0.3	1,975	0.02%
2023/12/25	0.3	71.40	0	0.00	70.90	0.3	1,964	0.02%
2023/12/21	0.1	71.94	0	0.00	72.50	0.1	1,936	0.01%
2023/12/20	0.3	71.80	0.3	71.90	73.60	0	1,864	0.00%
2023/12/19	0	0.00	1	72.10	72.70	-1	1,801	-0.06%
2023/12/18	0	0.00	0.5	71.90	72.50	-0.5	1,753	-0.03%
2023/12/15	1	72.70	0	0.00	72.00	1	1,705	0.06%
2023/12/11	1	70.70	4	71.05	71.20	-3	1,650	-0.18%
2023/12/05	0	0.00	1	69.10	69.50	-1	1,643	-0.06%
2023/11/30	0.5	69.10	0	0.00	69.30	0.5	1,665	0.03%
2023/11/28	0	0.00	1	69.80	70.10	-1	1,695	-0.06%
2023/11/27	0	0.00	0.3	68.91	69.60	-0.3	1,690	-0.02%
2023/11/22	0	0.00	0.2	68.30	69.30	-0.2	1,693	-0.01%
2023/11/21	1	68.60	1	67.90	67.90	0	1,680	0.00%
2023/11/16	6	68.85	6	68.90	68.90	0	1,680	0.00%
2023/11/15	0	0.00	0	68.50	69.30	0	1,668	0.00%
2023/11/13	0	0.00	4	67.95	68.00	-4	1,605	-0.25%
2023/11/09	0.3	67.00	0	0.00	67.80	0.3	1,619	0.02%
2023/11/07	0	0.00	0.1	67.60	67.90	-0.1	1,593	0.00%
2023/11/06	0	0.00	2.3	65.97	65.90	-2.3	1,556	-0.15%
2023/11/03	0	0.00	0.3	64.80	65.90	-0.3	1,552	-0.02%
2023/11/02	0	0.00	9	64.80	64.80	-9	1,570	-0.57%
2023/11/01	0	0.00	0.2	65.63	65.90	-0.2	1,593	-0.01%
2023/10/31	0	0.00	1.1	64.97	65.00	-1.1	1,656	-0.06%
2023/10/30	0	0.00	2.3	63.49	63.80	-2.3	1,649	-0.14%
2023/10/26	0	0.00	1	62.20	62.40	-1	1,667	-0.06%
2023/10/25	0.3	61.40	0	0.00	62.00	0.3	1,668	0.02%
2023/10/24	0	0.00	0	61.10	61.30	0	1,678	0.00%
2023/10/18	0	0.00	3.1	62.91	63.20	-3.1	1,687	-0.18%
2023/10/17	0	0.00	2	62.00	61.90	-2	1,642	-0.12%
2023/10/16	1	61.70	1	61.60	61.90	0	1,649	0.00%
2023/10/13	1	61.20	0.1	60.97	61.20	0.9	1,649	0.05%
2023/10/12	0	0.00	0	60.30	60.80	0	1,646	0.00%
2023/10/11	1.1	60.12	1	60.40	60.20	0.1	1,644	0.01%
2023/10/06	1	60.10	4	60.70	60.90	-3	1,636	-0.18%
2023/10/04	0	0.00	7	60.40	60.10	-7	1,611	-0.43%
2023/10/03	7.3	60.22	5	60.30	60.20	2.3	1,604	0.14%
2023/09/27	2	61.25	0	0.00	61.20	2	1,582	0.13%
2023/09/21	0	0.00	1	62.80	63.30	-1	1,539	-0.06%
2023/09/20	2	63.40	0	0.00	63.40	2	1,526	0.13%
2023/09/19	0	0.00	1	63.50	63.90	-1	1,517	-0.07%
2023/09/18	0	0.00	2	62.70	62.80	-2	1,506	-0.13%
2023/09/15	13	62.50	0	61.90	62.30	13	1,505	0.86%
2023/09/14	0	0.00	1	62.30	62.30	-1	1,487	-0.07%
2023/09/13	0	0.00	2	61.30	61.40	-2	1,472	-0.14%
2023/09/12	0	0.00	0	61.00	61.10	0	1,493	0.00%
2023/09/11	1	60.80	0	0.00	61.30	1	1,496	0.07%
2023/09/08	0	60.80	0	0.00	61.00	0	1,492	0.00%
2023/09/07	1.1	60.82	2	60.75	61.00	-0.9	1,498	-0.06%
2023/09/06	2	61.40	5	61.16	61.50	-3	1,489	-0.20%
2023/09/05	0	61.00	0	0.00	61.30	0	1,471	0.00%
2023/09/04	0	0.00	173	60.78	61.30	-173	1,493	-11.58%	大賣/鉅額交易
2023/09/01	1	59.90	0	0.00	60.00	1	1,456	0.07%
2023/08/31	0	0.00	0	59.80	59.90	0	1,464	0.00%
2023/08/30	0.1	58.90	0	58.85	59.40	0.1	1,465	0.00%
2023/08/29	0	0.00	0	59.11	59.30	0	1,461	0.00%
2023/08/28	0	0.00	0	58.80	59.20	0	1,474	0.00%
2023/08/25	0	0.00	0	58.82	58.80	0	1,502	0.00%
2023/08/23	0	0.00	0.1	59.06	59.40	-0.1	1,487	0.00%
2023/08/22	0	59.10	0	0.00	58.50	0	1,491	0.00%
2023/08/21	0	59.60	3	59.80	59.70	-3	1,486	-0.20%
2023/08/18	5.1	59.30	256	59.52	59.60	-250.9	1,497	-16.76%	大賣/鉅額交易
2023/08/17	0.1	59.40	0	59.90	59.30	0.1	1,496	0.00%
2023/08/16	0	59.00	4	59.90	60.00	-4	1,503	-0.26%
2023/08/15	2	59.30	117	59.11	58.90	-115	1,496	-7.69%	大賣/鉅額交易
2023/08/14	0	0.00	0	60.44	60.60	0	1,481	0.00%
2023/08/11	0	0.00	0	60.40	60.30	0	1,480	0.00%
2023/08/10	5	60.46	2	60.45	60.40	3	1,477	0.20%
2023/08/07	2	61.10	14	60.54	60.30	-12	1,382	-0.87%
2023/08/04	0	0.00	2.5	60.92	60.50	-2.5	1,313	-0.19%
2023/08/02	86	57.88	14.1	58.57	58.10	71.9	1,205	5.97%
2023/08/01	458	57.43	1	57.60	57.90	457	1,157	39.48%	大買/鉅額交易
2023/07/31	0.1	55.90	0	0.00	55.90	0.1	1,123	0.01%
2023/07/28	5.1	56.51	0	0.00	56.40	5.1	1,110	0.46%
2023/07/27	0	0.00	0	56.50	56.80	0	1,091	0.00%
2023/07/25	0	0.00	1	55.60	56.30	-1	1,076	-0.09%
2023/07/24	0	0.00	1	55.40	55.10	-1	1,058	-0.09%
2023/07/21	1	56.10	1	55.80	55.80	0	1,051	0.00%
2023/07/19	0	0.00	1	55.40	55.40	-1	1,059	-0.09%
2023/07/18	0	0.00	8	56.60	56.00	-8	1,057	-0.76%
2023/07/17	2	56.70	10	56.80	56.60	-8	1,057	-0.76%
2023/07/12	2	57.00	4	57.00	56.90	-2	1,080	-0.19%
2023/07/05	1	59.10	0	0.00	59.30	1	1,159	0.09%
2023/07/04	4	59.30	0	0.00	59.50	4	1,166	0.34%
2023/07/03	0	0.00	2	59.50	59.40	-2	1,213	-0.16%
2023/06/30	0	0.00	2.2	59.22	59.50	-2.2	1,234	-0.18%
2023/06/28	0	0.00	2	58.90	58.90	-2	1,378	-0.15%
2023/06/26	0	0.00	1	58.80	59.10	-1	1,439	-0.07%
2023/06/21	4	58.40	3	58.90	59.30	1	1,445	0.07%
2023/06/20	4	58.33	1	58.80	58.80	3	1,436	0.21%
2023/06/19	13	58.82	0.7	58.50	58.90	12.3	1,438	0.86%
2023/06/13	2	57.30	0	0.00	57.00	2	1,452	0.14%
2023/06/09	1	57.70	0	0.00	57.70	1	1,488	0.07%
2023/06/05	1	57.00	0	0.00	57.10	1	1,526	0.07%
2023/06/02	6.1	56.20	0	0.00	56.20	6.1	1,530	0.40%
2023/05/31	0.2	56.30	0	0.00	55.90	0.2	1,554	0.01%
2023/05/30	0	0.00	5	56.70	56.40	-5	1,576	-0.32%
2023/05/29	1.2	56.63	0	0.00	56.60	1.2	1,675	0.07%
2023/05/26	0	0.00	5	56.46	56.50	-5	1,721	-0.29%
2023/05/25	0.1	57.10	0	0.00	56.80	0.1	1,739	0.01%
2023/05/24	0	57.10	0	0.00	57.50	0	1,748	0.00%
2023/05/12	0	57.70	0	0.00	57.20	0	1,764	0.00%
2023/05/11	0	57.70	0	0.00	57.20	0	1,769	0.00%
2023/05/09	2.1	56.51	0	0.00	56.90	2.1	1,773	0.12%
2023/05/08	0	0.00	20	57.00	56.90	-20	1,788	-1.12%
2023/05/05	0.3	57.10	0	0.00	57.00	0.3	1,800	0.02%
2023/05/03	2	56.90	0	0.00	56.90	2	1,856	0.11%
2023/05/02	1.3	57.30	0	0.00	57.10	1.3	1,890	0.07%
2023/04/26	0	0.00	0.4	56.50	56.80	-0.4	1,937	-0.02%
2023/04/24	2	57.10	0	0.00	56.50	2	1,957	0.10%
2023/04/21	2	57.75	0	0.00	57.60	2	1,953	0.10%
2023/04/20	0	0.00	0	59.40	59.50	0	1,937	0.00%
2023/04/19	0	0.00	2	59.50	59.40	-2	1,931	-0.10%
2023/04/18	1	59.00	0	0.00	59.30	1	1,902	0.05%
2023/04/14	1	58.80	0	0.00	58.90	1	1,886	0.05%
2023/04/12	1	58.50	2	58.20	58.80	-1	1,879	-0.05%
2023/04/11	1	57.60	2	57.45	58.10	-1	1,860	-0.05%
2023/04/10	5	56.88	0	0.00	56.90	5	1,838	0.27%
2023/04/06	4	57.40	9.3	57.30	57.80	-5.3	1,828	-0.29%
2023/03/31	2	56.20	0	0.00	56.00	2	1,802	0.11%
2023/03/30	3	56.83	1	56.40	56.40	2	1,851	0.11%
2023/03/29	1	60.60	3	60.63	60.60	-2	1,806	-0.11%
2023/03/28	1	60.00	0	0.00	60.30	1	1,853	0.05%
2023/03/27	5	60.66	1	62.50	60.30	4	1,890	0.21%
2023/03/24	0	61.65	3	61.47	61.40	-3	1,913	-0.16%
2023/03/23	4	61.40	0	0.00	61.40	4	1,909	0.21%
2023/03/22	12	61.22	3	61.57	61.50	9	1,908	0.47%
2023/03/21	14	61.21	2	61.50	61.30	12	1,924	0.62%
2023/03/20	11	61.88	0	0.00	61.60	11	1,916	0.57%
2023/03/17	5	62.52	9	62.11	63.00	-4	1,912	-0.21%
2023/03/16	3.1	61.50	0	0.00	61.10	3.1	1,888	0.16%
2023/03/15	0	0.00	1	62.60	62.60	-1	1,877	-0.05%
2023/03/14	2.2	62.32	1	62.80	62.00	1.2	1,877	0.06%
2023/03/13	0	63.50	0.3	62.90	63.70	-0.3	1,869	-0.02%
2023/03/07	0	0.00	2	63.20	63.20	-2	1,814	-0.11%
2023/03/03	0	0.00	1	62.20	62.50	-1	1,797	-0.06%
2023/03/02	0	0.00	1	62.20	62.00	-1	1,778	-0.06%
2023/03/01	0	60.30	7.3	61.76	62.00	-7.3	1,747	-0.42%
2023/02/24	0	59.13	1	58.70	59.60	-1	1,646	-0.06%
2023/02/23	0	0.00	5	57.36	57.90	-5	1,606	-0.31%
2023/02/22	4	56.35	0	0.00	56.40	4	1,591	0.25%
2023/02/21	0	0.00	1	57.10	57.30	-1	1,590	-0.06%
2023/02/20	1	56.30	4	56.95	57.00	-3	1,598	-0.19%
2023/02/17	1	56.50	0	0.00	56.70	1	1,608	0.06%
2023/02/16	2	56.30	2	56.70	56.90	0	1,638	0.00%
2023/02/15	4	56.28	1	57.00	56.10	3	1,638	0.18%
2023/02/14	2.2	56.50	0	0.00	56.60	2.2	1,633	0.13%
2023/02/13	2	55.95	2	56.45	56.50	0	1,634	0.00%
2023/02/10	1.2	56.73	0	0.00	56.60	1.2	1,633	0.07%
2023/02/08	0.1	58.00	0	0.00	58.10	0.1	1,644	0.01%
2023/02/07	0	0.00	1	58.20	58.30	-1	1,647	-0.06%
2023/02/06	0	0.00	1	57.80	58.10	-1	1,646	-0.06%
2023/02/02	0	56.30	0	0.00	56.80	0	1,639	0.00%
2023/01/30	1	56.50	0	0.00	56.50	1	1,580	0.06%
2023/01/09	0	0.00	0.1	52.80	53.10	-0.1	1,668	-0.01%
2023/01/05	0	0.00	1	52.20	52.20	-1	1,700	-0.06%
2023/01/04	0	0.00	1	52.10	51.80	-1	1,720	-0.06%
2023/01/03	8	51.90	2	52.05	51.80	6	1,745	0.34%
2022/12/30	0	0.00	2	51.95	52.70	-2	1,744	-0.11%
2022/12/29	2.1	51.46	0	0.00	51.30	2.1	1,748	0.12%
2022/12/28	3	52.50	3	53.10	52.50	0	1,765	0.00%
2022/12/27	0	0.00	0.1	53.00	53.20	-0.1	1,803	-0.01%
2022/12/22	0	0.00	3.4	51.86	52.70	-3.4	1,799	-0.19%
2022/12/21	5	50.58	9	50.91	51.00	-4	1,749	-0.23%
2022/12/20	4.2	50.78	0	0.00	49.80	4.2	1,701	0.25%
2022/12/19	3.3	51.81	0	0.00	51.50	3.3	1,630	0.20%
2022/12/16	1	51.50	3	52.17	53.30	-2	1,574	-0.13%
2022/12/15	1	52.00	3	52.70	52.00	-2	1,563	-0.13%
2022/12/14	3	51.77	1	52.60	52.10	2	1,660	0.12%
2022/12/13	0	0.00	2	52.10	52.20	-2	1,729	-0.12%
2022/12/12	2	52.05	0	0.00	51.40	2	1,794	0.11%
2022/12/09	1	51.90	1	52.30	52.50	0	1,858	0.00%
2022/12/08	0	0.00	0.1	52.20	52.10	-0.1	1,869	0.00%
2022/12/07	1	52.30	0	0.00	52.20	1	1,904	0.05%
2022/12/06	0	0.00	6	53.15	53.00	-6	1,898	-0.32%
2022/12/05	2.3	52.44	1	52.90	53.10	1.3	1,893	0.07%
2022/12/02	1	52.70	0	0.00	53.00	1	1,881	0.05%
2022/12/01	4	53.10	0	0.00	53.20	4	1,889	0.21%
2022/11/08	0	0.00	3	50.40	50.30	-3	1,855	-0.16%
2022/11/04	1	49.20	0	0.00	49.25	1	1,862	0.05%
2022/10/28	1	49.80	0	0.00	49.75	1	1,839	0.05%
2022/10/21	0	0.00	2	54.70	53.10	-2	1,891	-0.11%
2022/10/20	0	0.00	1	54.70	55.40	-1	1,885	-0.05%
2022/10/19	2	54.10	3	54.57	54.60	-1	1,843	-0.05%
2022/10/18	1	52.40	0	0.00	52.70	1	1,820	0.05%
2022/10/14	1	53.20	0	0.00	52.50	1	1,948	0.05%
2022/10/13	0	0.00	1	52.70	52.30	-1	2,053	-0.05%
2022/10/11	2	54.25	0	0.00	54.30	2	2,175	0.09%
2022/10/06	0	0.00	1	53.90	54.00	-1	2,217	-0.05%
2022/10/05	1	53.70	0	0.00	53.50	1	2,229	0.04%
2022/10/04	0	0.00	6	53.50	53.20	-6	2,240	-0.27%
2022/10/03	0	0.00	5	50.10	50.20	-5	2,210	-0.23%
2022/09/28	0	0.00	1.4	49.39	49.05	-1.4	2,314	-0.06%
2022/09/27	0	0.00	1	50.90	50.70	-1	2,303	-0.04%
2022/09/23	1	51.60	0	0.00	51.80	1	2,344	0.04%
2022/09/21	1	53.30	1	51.80	51.80	0	2,320	0.00%
2022/09/20	2	53.60	0	0.00	54.50	2	2,280	0.09%
2022/09/19	0	0.00	2	52.80	52.80	-2	2,243	-0.09%
2022/09/16	0	0.00	1	54.00	54.00	-1	2,201	-0.05%
2022/09/14	1	52.80	4	53.53	53.60	-3	2,535	-0.12%
2022/09/13	2	54.50	2	54.30	54.30	0	2,724	0.00%
2022/09/06	0	0.00	1	53.30	53.70	-1	3,502	-0.03%
2022/08/25	0	0.00	2	54.70	54.80	-2	4,073	-0.05%
2022/08/18	1	54.90	0	0.00	54.80	1	4,239	0.02%
2022/08/15	1	54.60	0	0.00	54.60	1	4,271	0.02%
2022/08/12	1	53.90	0	0.00	53.90	1	4,292	0.02%
2022/08/09	0	0.00	1	52.00	52.30	-1	4,348	-0.02%
2022/08/08	0.1	51.80	0	0.00	52.00	0.1	4,360	0.00%
2022/08/03	0	0.00	1	51.70	51.90	-1	4,474	-0.02%
2022/08/02	0	0.00	1	52.30	52.20	-1	4,563	-0.02%
2022/07/29	1	51.20	0	0.00	51.70	1	4,622	0.02%
2022/07/27	1	50.60	0	0.00	51.30	1	4,639	0.02%
2022/07/22	1.1	50.43	11	51.01	50.70	-9.9	4,683	-0.21%
2022/07/20	3	49.60	1	49.40	49.40	2	4,658	0.04%
2022/07/19	0	0.00	5	49.00	49.75	-5	4,618	-0.11%
2022/07/15	1	48.30	1	48.35	48.35	0	4,579	0.00%
2022/07/14	1	48.75	2	49.60	49.85	-1	4,597	-0.02%
2022/07/13	1	49.90	0	0.00	49.45	1	4,602	0.02%
2022/07/12	0	0.00	1	49.45	49.20	-1	4,607	-0.02%
2022/07/11	5	49.80	0	0.00	50.60	5	4,599	0.11%
2022/07/08	1	49.80	19	49.64	49.80	-18	4,622	-0.39%
2022/07/07	0	0.00	26.4	49.33	49.15	-26.4	4,648	-0.57%
2022/07/01	10	49.80	0	0.00	49.85	10	4,758	0.21%
2022/06/30	0	0.00	1	51.40	51.90	-1	4,796	-0.02%
2022/06/28	8	52.80	3	51.60	53.00	5	4,898	0.10%
2022/06/27	9	54.29	0	0.00	54.20	9	4,933	0.18%
2022/06/24	6	53.97	2	53.60	53.50	4	5,016	0.08%
2022/06/23	6	54.17	0	0.00	53.50	6	5,026	0.12%
2022/06/22	3	55.37	23	54.80	54.90	-20	5,196	-0.38%
2022/06/21	1	57.90	0	0.00	58.30	1	5,154	0.02%
2022/06/17	2	64.80	1.1	65.41	64.50	0.9	4,998	0.02%
2022/06/16	4	65.48	3	66.60	65.00	1	5,004	0.02%
2022/06/14	1	67.40	1	68.30	68.70	0	4,956	0.00%
2022/06/13	3	68.90	1	68.50	68.50	2	5,062	0.04%
2022/06/10	0	0.00	1	69.60	69.90	-1	5,162	-0.02%
2022/06/09	0	0.00	1	69.90	70.00	-1	5,436	-0.02%
2022/06/08	3	69.30	1	69.20	69.20	2	5,864	0.03%
2022/06/07	0	0.00	3	69.07	69.30	-3	5,872	-0.05%
2022/06/06	0	0.00	1.7	68.37	68.60	-1.7	5,848	-0.03%
2022/06/02	0	0.00	1	66.20	66.00	-1	5,782	-0.02%
2022/06/01	1	64.60	1	65.00	65.00	0	5,863	0.00%
2022/05/27	0	0.00	4	63.60	64.00	-4	6,031	-0.07%
2022/05/26	3	62.80	1	62.90	62.90	2	6,073	0.03%
2022/05/24	0	0.00	1	61.00	60.30	-1	6,171	-0.02%
2022/05/20	1	60.70	2	61.20	61.10	-1	6,215	-0.02%
2022/05/19	1	58.90	1	59.20	59.80	0	6,246	0.00%
2022/05/18	0	0.00	1	59.40	60.00	-1	6,251	-0.02%
2022/05/17	1	58.60	2.1	58.61	58.70	-1.1	6,246	-0.02%
2022/05/16	2	57.60	0	0.00	58.00	2	6,331	0.03%
2022/05/13	0	0.00	0.2	57.30	57.50	-0.2	6,351	0.00%
2022/05/12	2	57.35	0	0.00	57.00	2	6,377	0.03%
2022/05/11	4	58.40	0	0.00	58.20	4	6,376	0.06%
2022/05/10	2	57.11	2	58.70	59.40	0	6,397	0.00%
2022/05/09	2	59.10	0.1	59.90	58.80	1.9	6,392	0.03%
2022/05/06	6	61.60	0	0.00	61.80	6	6,465	0.09%
2022/05/05	0	62.70	0	0.00	62.80	0	6,613	0.00%
2022/05/04	0	62.40	0	0.00	62.20	0	6,600	0.00%
2022/05/03	1	61.60	0	0.00	62.60	1	6,616	0.02%
2022/04/29	0	0.00	1	63.50	63.20	-1	6,605	-0.02%
2022/04/28	1	63.20	0	0.00	63.10	1	6,678	0.01%
2022/04/27	0	0.00	3	62.70	62.70	-3	6,752	-0.04%
2022/04/26	1	65.40	0.1	64.70	64.00	0.9	6,787	0.01%
2022/04/25	3	65.90	5	65.14	65.40	-2	6,769	-0.03%
2022/04/22	9	68.12	0	0.00	67.80	9	6,759	0.13%
2022/04/21	0	0.00	4	68.60	68.70	-4	6,776	-0.06%
2022/04/20	0	0.00	1	69.50	69.10	-1	6,729	-0.01%
2022/04/19	0	0.00	3	70.97	71.10	-3	6,709	-0.04%
2022/04/18	0	0.00	1	70.10	70.10	-1	6,702	-0.01%
2022/04/15	1	70.50	0	0.00	70.30	1	6,704	0.01%
2022/04/14	1	69.80	0	0.00	70.30	1	6,697	0.01%
2022/04/13	1	69.50	5	69.80	70.30	-4	6,690	-0.06%
2022/04/12	0.1	67.60	0	0.00	68.90	0.1	6,656	0.00%
2022/04/11	8	69.06	0	0.00	67.60	8	6,642	0.12%
2022/04/08	1	67.50	11.2	67.98	68.70	-10.2	6,600	-0.15%
2022/04/07	11	67.00	2	67.10	67.20	9	6,563	0.14%
2022/04/06	2.3	68.34	1	67.80	68.00	1.3	6,506	0.02%
2022/04/01	1	69.40	0	0.00	69.50	1	6,435	0.02%
2022/03/31	0.4	70.60	9	71.00	70.40	-8.6	6,368	-0.14%
2022/03/30	12	71.33	3.2	69.57	71.40	8.8	6,341	0.14%
2022/03/29	6	70.75	2	71.50	70.70	4	6,278	0.06%
2022/03/28	0	0.00	7.3	72.50	72.70	-7.3	6,246	-0.12%
2022/03/25	34	73.41	2.4	74.49	73.20	31.7	6,337	0.50%
2022/03/24	4	81.15	0	0.00	81.00	4	6,228	0.06%
2022/03/23	7.1	80.67	2	80.70	80.70	5.1	6,342	0.08%
2022/03/22	6.3	82.12	0.7	81.90	81.80	5.6	6,264	0.09%
2022/03/21	8	82.05	11	82.33	80.60	-3	6,111	-0.05%
2022/03/18	20	80.00	0	0.00	79.90	20	5,900	0.34%
2022/03/17	0	0.00	2	79.05	79.30	-2	5,785	-0.03%
2022/03/16	16.1	78.77	1	78.50	78.70	15.1	5,702	0.26%
2022/03/15	1.3	79.66	3	78.60	79.70	-1.7	5,545	-0.03%
2022/03/14	0	79.40	7.7	78.77	80.00	-7.7	5,424	-0.14%
2022/03/11	16	76.69	10.4	76.85	77.30	5.6	5,131	0.11%
2022/03/10	0	0.00	1	71.50	72.30	-1	4,672	-0.02%
2022/03/09	0	0.00	5	68.60	70.70	-5	4,752	-0.11%
2022/03/08	1	69.50	6.2	71.03	69.20	-5.2	4,798	-0.11%
2022/03/07	0	0.00	0.3	72.70	72.90	-0.3	4,733	-0.01%
2022/03/04	0	0.00	2.7	73.06	73.00	-2.7	4,657	-0.06%
2022/03/02	1	70.50	0.4	70.30	70.30	0.7	4,560	0.01%
2022/03/01	7	71.47	1	69.80	71.00	6	4,563	0.13%
2022/02/25	6.3	69.68	6	68.60	69.70	0.3	4,517	0.01%
2022/02/24	3	67.90	4	68.02	67.00	-1	4,505	-0.02%
2022/02/23	1	69.00	0	0.00	68.90	1	4,532	0.02%
2022/02/22	4	68.83	3	69.10	68.80	1	4,529	0.02%
2022/02/18	0	0.00	1	69.00	69.50	-1	4,626	-0.02%
2022/02/17	6	68.90	7	69.33	69.40	-1	4,612	-0.02%
2022/02/15	0	0.00	4	71.27	71.20	-4	4,521	-0.09%
2022/02/14	3	71.30	0	0.00	71.30	3	4,517	0.07%
2022/02/11	0	0.00	1	72.80	73.00	-1	4,505	-0.02%
2022/02/10	1	72.50	1	72.50	72.50	0	4,512	0.00%
2022/02/09	1	71.70	8.7	71.75	72.50	-7.7	4,467	-0.17%
2022/02/08	5	72.22	1	71.90	72.10	4	4,389	0.09%
2022/02/07	8	71.74	24.4	70.31	72.00	-16.4	4,255	-0.39%
2022/01/25	0.3	67.00	3	66.90	67.50	-2.7	4,135	-0.06%
2022/01/24	0	0.00	1	66.90	67.50	-1	4,190	-0.02%
2022/01/21	5	67.30	0	0.00	67.50	5	4,204	0.12%
2022/01/20	0	0.00	2.3	68.77	69.00	-2.3	4,147	-0.06%
2022/01/18	0	0.00	2.7	67.15	67.50	-2.7	4,040	-0.07%
2022/01/17	0	0.00	1	65.20	66.70	-1	4,001	-0.02%
2022/01/12	1	64.50	4	64.15	64.80	-3	4,049	-0.07%
2022/01/11	0	0.00	11	65.09	65.20	-11	4,055	-0.27%
2022/01/10	0	0.00	3	65.37	65.50	-3	4,069	-0.07%
2022/01/07	0	0.00	5.2	65.51	65.70	-5.2	4,118	-0.13%
2022/01/06	0	65.40	10	66.00	65.40	-10	4,221	-0.24%
2022/01/05	0	0.00	6	65.90	65.90	-6	4,300	-0.14%
2022/01/03	0	66.60	0	0.00	67.00	0	4,378	0.00%
2021/12/30	0	0.00	1	67.30	67.10	-1	4,386	-0.02%
2021/12/29	0	0.00	10	67.30	67.50	-10	4,427	-0.23%
2021/12/24	0	0.00	12.4	68.29	68.50	-12.4	4,649	-0.27%
2021/12/23	7	67.50	2	67.40	68.20	5	4,699	0.11%
2021/12/22	2.3	67.90	1	67.60	67.60	1.3	4,735	0.03%
2021/12/21	0.1	66.70	8	67.73	68.70	-7.9	4,745	-0.17%
2021/12/20	12.1	68.51	21.4	68.25	68.70	-9.3	4,771	-0.19%
2021/12/17	13	65.00	90.2	65.57	67.00	-77.2	4,669	-1.65%
2021/12/16	1	62.20	42.4	62.32	62.50	-41.4	4,451	-0.93%
2021/12/14	0.4	60.21	0.7	60.40	59.90	-0.2	4,486	-0.01%
2021/12/13	0	0.00	2	61.20	60.90	-2	4,527	-0.04%
2021/12/10	1	60.80	7.7	60.85	60.80	-6.7	4,592	-0.15%
2021/12/09	19	60.48	2	60.55	60.70	17	4,709	0.36%
2021/12/08	7.2	61.57	13	61.88	61.00	-5.8	4,939	-0.12%
2021/12/07	6.6	59.80	7	60.11	60.80	-0.4	5,043	-0.01%
2021/12/06	4.7	59.02	11.4	58.90	59.60	-6.7	5,155	-0.13%
2021/11/24	13	43.50	27	43.54	43.60	-14	5,193	-0.27%
2021/11/23	8	42.60	43.5	43.23	42.55	-35.5	5,171	-0.69%
2021/11/22	25	42.46	14	42.47	42.45	11	5,402	0.20%
2021/11/19	5	41.94	7	41.89	41.85	-2	5,434	-0.04%
2021/11/18	7	42.36	1	42.55	42.35	6	5,527	0.11%
2021/11/17	0	0.00	2	42.40	42.55	-2	5,597	-0.04%
2021/11/16	2	42.10	2	42.15	42.25	0	5,716	0.00%
2021/11/15	3	42.12	8.5	42.19	42.25	-5.5	5,841	-0.09%
2021/11/12	7	41.88	10	42.06	42.20	-3	5,989	-0.05%
2021/11/11	14	42.30	14	42.45	41.90	0	6,088	0.00%
2021/11/10	8	41.55	2	41.58	41.40	6	6,111	0.10%
2021/11/09	18	41.74	7	42.11	41.75	11	6,152	0.18%
2021/11/08	16	41.69	1	42.10	41.60	15	6,112	0.25%
2021/11/05	11	39.95	0	0.00	40.30	11	6,075	0.18%
2021/11/04	10	40.50	3	40.55	40.45	7	6,144	0.11%
2021/11/03	2	40.40	9	40.38	40.40	-7	6,205	-0.11%
2021/11/02	12	39.90	2	40.25	39.90	10	6,271	0.16%
2021/11/01	2	40.00	6	39.95	40.10	-4	6,400	-0.06%
2021/10/29	3	39.97	0	0.00	40.40	3	6,442	0.05%
2021/10/28	1	39.95	1	39.95	39.90	0	6,452	0.00%
2021/10/27	0	0.00	1	39.60	39.50	-1	6,496	-0.02%
2021/10/26	2	39.45	1.1	39.40	39.40	0.9	6,636	0.01%
2021/10/25	0	38.85	0.1	39.25	39.25	-0.1	6,681	0.00%
2021/10/22	4	38.69	0.3	38.65	38.55	3.7	6,768	0.05%
2021/10/21	8	39.41	0	0.00	39.15	8	6,852	0.12%
2021/10/19	0	0.00	6	39.35	39.55	-6	6,902	-0.09%
2021/10/18	0	0.00	3	39.30	39.40	-3	7,006	-0.04%
2021/10/15	1	38.60	8	38.63	38.70	-7	7,165	-0.10%
2021/10/14	0	0.00	16	37.98	38.30	-16	7,318	-0.22%
2021/10/13	11	37.28	0	0.00	37.40	11	7,458	0.15%
2021/10/12	4	38.94	4	37.94	38.00	0	7,522	0.00%
2021/10/08	11	39.12	18	39.62	39.00	-7	7,628	-0.09%
2021/10/07	8.1	39.06	5	38.85	39.10	3.1	7,826	0.04%
2021/10/06	5	39.19	3	39.22	39.10	2	8,225	0.02%
2021/10/05	6	38.50	0	0.00	39.30	6	8,566	0.07%
2021/10/04	14	39.10	17	38.52	38.45	-3	8,761	-0.03%
2021/10/01	2	40.43	2	40.90	40.20	0	9,049	0.00%
2021/09/30	4	40.89	1	41.15	41.10	3	9,473	0.03%
2021/09/29	6	40.56	6	40.77	40.50	0	10,639	0.00%
2021/09/28	1	41.25	2	41.20	41.25	-1	11,511	-0.01%
2021/09/27	0	0.00	3	41.20	41.00	-3	11,931	-0.03%
2021/09/24	1	40.40	4	40.79	41.05	-3	12,578	-0.02%
2021/09/23	2	40.05	0	0.00	40.45	2	13,664	0.01%
2021/09/22	21.2	40.61	4	40.33	40.25	17.2	14,565	0.12%
2021/09/17	3	43.00	0	0.00	42.80	3	14,877	0.02%
2021/09/16	1.3	43.11	1	43.65	43.35	0.3	14,973	0.00%
2021/09/15	1	43.35	11	43.25	43.45	-10	15,137	-0.07%
2021/09/14	2	43.35	37	43.92	43.80	-35	15,363	-0.23%
2021/09/13	0	0.00	21.7	43.69	43.75	-21.7	15,643	-0.14%
2021/09/10	2	42.60	10	42.27	42.25	-8	15,630	-0.05%
2021/09/09	1	41.65	15.2	41.61	41.80	-14.2	15,700	-0.09%
2021/09/08	16.4	41.12	1	40.75	40.75	15.4	15,791	0.10%
2021/09/07	4.3	41.83	1	42.45	41.95	3.3	15,800	0.02%
2021/09/06	6	41.90	7	42.04	41.80	-1	15,913	-0.01%
2021/09/03	10	41.74	21	42.24	41.65	-11	15,930	-0.07%
2021/09/02	52.3	42.34	14	41.97	41.85	38.3	16,039	0.24%
2021/09/01	46.1	44.10	36	44.20	43.60	10.1	15,988	0.06%
2021/08/31	19.2	43.86	20	43.97	44.50	-0.8	15,991	0.00%
2021/08/30	5	43.41	7	43.59	43.60	-2	16,208	-0.01%
2021/08/27	8.2	42.99	14	43.08	43.60	-5.8	16,574	-0.03%
2021/08/26	47	44.08	27	44.12	43.20	20	17,181	0.12%
2021/08/25	6	42.25	10	42.71	42.95	-4	17,499	-0.02%
2021/08/24	9	42.93	12	42.69	42.65	-3	17,579	-0.02%
2021/08/23	9	42.19	40	41.95	42.25	-31	17,929	-0.17%
2021/08/20	61.2	41.67	2	41.85	41.35	59.2	18,274	0.32%
2021/08/19	18	43.02	11	43.67	42.55	7	18,241	0.04%
2021/08/18	13	42.85	30	42.77	44.20	-17	18,205	-0.09%
2021/08/17	31.4	42.51	2	43.90	41.70	29.4	18,238	0.16%
2021/08/16	23.1	44.50	2	44.30	44.05	21.1	18,218	0.12%
2021/08/13	12	45.83	7	45.92	45.75	5	18,386	0.03%
2021/08/12	4	46.05	4	46.54	46.60	0	18,748	0.00%
2021/08/11	7	45.98	3	46.42	45.60	4	19,139	0.02%
2021/08/10	12.1	46.03	0	0.00	46.00	12.1	19,225	0.06%
2021/08/09	10	46.36	4	46.45	46.80	6	19,528	0.03%
2021/08/06	4.1	45.79	2	46.00	45.60	2.1	19,684	0.01%
2021/08/05	22.2	45.95	0	0.00	45.60	22.2	19,883	0.11%
2021/08/04	2	46.55	10	46.85	46.90	-8	20,133	-0.04%
2021/08/03	21	46.78	2	47.05	46.85	19	20,558	0.09%
2021/08/02	4	47.26	3	47.32	47.65	1	20,799	0.00%
2021/07/30	30	47.02	6	46.57	46.60	24	20,980	0.11%
2021/07/29	19	46.92	3	47.75	47.80	16	21,134	0.08%
2021/07/28	6	46.64	11	47.45	46.85	-5	21,487	-0.02%
2021/07/27	16	47.17	5	47.60	46.75	11	21,777	0.05%
2021/07/26	10	48.10	1	48.05	47.90	9	22,047	0.04%
2021/07/23	0	0.00	2	48.50	48.70	-2	22,437	-0.01%
2021/07/22	19.1	47.51	29	47.40	47.30	-9.9	22,649	-0.04%
2021/07/21	26	49.19	31	48.54	48.20	-5	22,826	-0.02%
2021/07/20	21	48.75	0	48.80	48.95	21	22,942	0.09%
2021/07/19	24	50.18	17	50.62	50.00	7	23,176	0.03%
2021/07/16	0	0.00	5	50.00	49.50	-5	23,804	-0.02%
2021/07/15	30.5	50.10	4	50.08	50.50	26.5	23,913	0.11%
2021/07/14	8	48.31	4	50.00	49.05	4	24,021	0.02%
2021/07/13	26.3	51.44	6	51.70	49.50	20.3	24,292	0.08%
2021/07/12	37	53.84	28	54.01	53.00	9	24,307	0.04%
2021/07/09	10.1	53.58	40	53.82	53.00	-29.9	24,199	-0.12%
2021/07/08	47	54.24	23	54.54	54.80	24	24,553	0.10%
2021/07/07	52.3	54.09	86	53.95	53.10	-33.7	24,397	-0.14%
2021/07/06	102	56.54	52	56.95	55.90	50	24,264	0.21%	大買/
2021/07/05	24	56.84	67.2	57.04	57.30	-43.2	23,381	-0.18%
2021/07/02	16	52.12	26.1	51.87	52.10	-10	22,924	-0.04%
2021/07/01	12	52.12	26	52.27	50.80	-14	22,671	-0.06%
2021/06/30	171.1	51.94	96	52.41	52.50	75.1	22,189	0.34%	大買/
2021/06/29	68	50.94	43.1	50.48	50.00	24.9	21,338	0.12%
2021/06/28	15	48.86	27	48.41	49.30	-12	20,564	-0.06%
2021/06/25	32	46.97	40	47.14	46.70	-8	20,346	-0.04%
2021/06/24	40	47.88	6.1	47.83	47.95	33.9	20,689	0.16%
2021/06/23	6	48.93	9	48.89	47.35	-3	20,961	-0.01%
2021/06/22	35	49.06	30	49.47	49.00	5	20,871	0.02%
2021/06/21	15	46.70	1	47.65	46.50	14	21,055	0.07%
2021/06/18	9	48.12	22	48.26	47.95	-13	21,254	-0.06%
2021/06/17	9	48.17	10	48.10	48.10	-1	21,247	0.00%
2021/06/16	45	49.08	5.2	48.76	48.50	39.8	21,380	0.19%
2021/06/15	17	48.81	18	48.84	49.25	-1	21,349	0.00%
2021/06/11	3	48.13	3	48.33	48.40	0	21,266	0.00%
2021/06/10	11.2	46.94	4	47.66	47.80	7.2	21,331	0.03%
2021/06/09	5.1	48.37	36	49.09	48.20	-30.9	21,190	-0.15%
2021/06/08	3	49.63	2	49.95	49.60	1	21,122	0.00%
2021/06/07	3	52.00	0.2	50.70	49.40	2.8	21,164	0.01%
2021/06/04	15	52.31	28	52.99	51.70	-13	20,970	-0.06%
2021/06/03	73	53.27	28	53.00	52.50	45	20,921	0.22%
2021/06/02	16	51.24	118.3	50.78	51.90	-102.3	20,592	-0.50%	大賣/鉅額交易
2021/06/01	19	48.72	14	48.17	48.55	5	20,218	0.02%
2021/05/31	28	49.00	13.1	50.42	48.35	14.9	20,473	0.07%
2021/05/28	106	47.90	34.4	48.23	47.95	71.6	20,205	0.35%	大買/
2021/05/27	16	46.43	24	47.48	45.90	-8	19,871	-0.04%
2021/05/26	0	0.00	7	47.00	47.00	-7	19,832	-0.04%
2021/05/25	16.2	46.26	10	47.14	46.15	6.2	19,798	0.03%
2021/05/24	45	47.12	42	47.48	46.85	3	19,666	0.02%
2021/05/21	37	46.74	36	46.34	47.90	1	19,748	0.01%
2021/05/20	45.5	48.75	15	48.12	46.90	30.5	19,583	0.16%
2021/05/19	17.1	49.21	18	49.67	51.40	-0.9	19,293	0.00%
2021/05/18	0	0.00	3.4	46.12	47.05	-3.4	19,018	-0.02%
2021/05/17	12.2	42.49	2	42.95	42.80	10.2	18,945	0.05%
2021/05/14	20	49.37	25	48.95	47.05	-5	18,609	-0.03%
2021/05/13	18	48.32	16	48.73	49.00	2	18,434	0.01%
2021/05/12	4.3	50.96	12.1	51.79	51.10	-7.8	18,194	-0.04%
2021/05/11	16.1	57.68	3	57.17	55.50	13.1	17,851	0.07%
2021/05/10	3.1	59.30	1	59.60	59.40	2.1	17,404	0.01%
2021/05/07	3	56.03	4	57.43	57.60	-1	17,183	-0.01%
2021/05/06	14	55.71	10.1	56.23	56.10	3.9	17,015	0.02%
2021/05/05	14	55.19	13	55.12	54.20	1	16,752	0.01%
2021/05/04	9.2	56.08	24	53.70	53.50	-14.8	16,410	-0.09%
2021/05/03	12	59.11	8.1	59.23	58.00	3.9	16,080	0.02%
2021/04/29	27.4	60.14	40.4	59.83	59.20	-13.1	15,819	-0.08%
2021/04/28	5	59.42	1.4	59.83	58.50	3.7	15,474	0.02%
2021/04/27	17	62.04	75	60.81	60.70	-58	15,347	-0.38%
2021/04/26	27	60.49	46	61.72	62.00	-19	15,124	-0.13%
2021/04/23	38.5	58.57	34.3	59.04	59.30	4.2	14,900	0.03%
2021/04/22	22.2	61.31	19.3	63.69	59.50	2.9	14,591	0.02%
2021/04/21	7	57.20	15.5	58.20	58.90	-8.5	13,851	-0.06%
2021/04/20	16	57.17	11	58.13	58.30	5	13,806	0.04%
2021/04/19	73	59.22	11	58.56	59.20	62	13,667	0.45%
2021/04/16	24.1	54.08	37	54.64	55.20	-13	13,253	-0.10%
2021/04/15	9	53.03	5	52.76	52.30	4	12,929	0.03%
2021/04/14	3.3	52.45	6	52.38	51.50	-2.7	12,790	-0.02%
2021/04/13	9	51.47	9	51.46	50.90	0	12,390	0.00%
2021/04/12	8	49.29	12	50.33	52.20	-4	12,452	-0.03%
2021/04/09	28	49.04	16	48.83	48.30	12	12,374	0.10%
2021/04/08	11	49.96	9.2	50.19	50.20	1.8	12,166	0.01%
2021/04/07	3	47.07	0	0.00	47.15	3	12,013	0.02%
2021/04/06	17	46.20	7	45.14	46.20	10	12,151	0.08%
2021/04/01	4	45.03	3	44.40	44.60	1	12,071	0.01%
2021/03/31	0	0.00	1.2	44.75	44.55	-1.2	11,958	-0.01%
2021/03/30	4.1	44.50	36.7	44.61	45.10	-32.6	11,975	-0.27%
2021/03/29	13.3	44.23	19.4	43.85	43.80	-6.1	11,926	-0.05%
2021/03/26	13.3	41.97	40.2	41.93	43.50	-26.9	12,258	-0.22%
2021/03/25	3	39.63	5.2	39.64	39.60	-2.2	12,414	-0.02%
2021/03/24	22.5	40.11	18	40.69	39.75	4.5	12,411	0.04%
2021/03/23	9	40.92	15.8	40.95	41.50	-6.8	11,929	-0.06%
2021/03/22	3	39.72	6	40.08	40.00	-3	11,793	-0.03%
2021/03/19	9	39.33	20.2	39.77	40.15	-11.2	11,918	-0.09%
2021/03/18	0	0.00	7	38.72	39.10	-7	11,716	-0.06%
2021/03/17	4	38.10	3	38.48	38.00	1	11,741	0.01%
2021/03/16	5	38.08	11	38.10	38.15	-6	11,892	-0.05%
2021/03/15	6.2	38.96	19	38.76	38.75	-12.8	11,824	-0.11%
2021/03/12	5.2	39.26	3	39.10	39.25	2.2	11,781	0.02%
2021/03/11	8	39.47	9	39.59	39.95	-1	11,738	-0.01%
2021/03/10	4	38.89	5.3	39.19	39.50	-1.3	11,608	-0.01%
2021/03/09	25.3	40.06	28	40.37	39.45	-2.7	11,532	-0.02%
2021/03/08	18	39.81	11	39.70	38.70	7	11,241	0.06%
2021/03/05	12	38.00	171	38.22	38.20	-159	10,964	-1.45%	大賣/鉅額交易
2021/03/04	4	37.81	26	37.98	38.30	-22	11,104	-0.20%
2021/03/03	5	37.21	14	36.77	37.30	-9	10,910	-0.08%
2021/03/02	111	36.50	0	0.00	35.95	111	10,756	1.03%	大買/鉅額交易
2021/02/25	0	0.00	3	35.68	35.95	-3	10,715	-0.03%
2021/02/24	3	35.37	2	35.35	35.35	1	10,732	0.01%
2021/02/23	0	0.00	8	35.42	35.95	-8	10,756	-0.07%
2021/02/22	15	34.91	4	34.25	35.10	11	10,588	0.10%
2021/02/19	1	33.85	0	0.00	33.90	1	10,606	0.01%
2021/02/18	9	33.66	6.2	34.01	34.55	2.8	10,763	0.03%
2021/02/17	1	32.60	6	32.93	33.20	-5	10,654	-0.05%
2021/02/05	2	32.10	1	32.30	32.30	1	10,617	0.01%
2021/02/04	0	0.00	4	32.25	32.20	-4	10,636	-0.04%
2021/02/03	1	31.80	0	0.00	31.65	1	10,641	0.01%
2021/02/02	1	31.90	1	32.00	32.00	0	10,683	0.00%
2021/02/01	0	31.60	1	31.90	31.90	-1	10,805	-0.01%
2021/01/29	5	31.55	2	31.35	31.40	3	10,839	0.03%
2021/01/28	2.2	32.14	0	0.00	32.10	2.2	10,819	0.02%
2021/01/27	1	32.85	0	0.00	32.85	1	10,853	0.01%
2021/01/26	0	0.00	1	33.35	33.35	-1	10,842	-0.01%
2021/01/25	3	33.05	1	33.25	33.35	2	10,814	0.02%
2021/01/22	3	33.08	2	32.75	33.15	1	10,851	0.01%
2021/01/21	3	31.98	1	32.15	32.15	2	10,796	0.02%
2021/01/20	5	32.20	0	0.00	32.20	5	10,939	0.05%
2021/01/19	5	33.74	5	33.50	33.40	0	10,812	0.00%
2021/01/18	1	32.80	5	34.01	34.00	-4	10,762	-0.04%
2021/01/15	3	34.82	0	0.00	34.55	3	10,718	0.03%
2021/01/14	0	0.00	1	35.35	35.60	-1	10,703	-0.01%
2021/01/13	10	35.53	0	0.00	35.15	10	10,690	0.09%
2021/01/12	1	36.30	4	36.48	36.10	-3	10,562	-0.03%
2021/01/11	0	0.00	2	36.80	37.00	-2	10,483	-0.02%
2021/01/08	0	0.00	1	36.95	37.00	-1	10,435	-0.01%
2021/01/07	12	36.51	3	36.70	36.60	9	10,330	0.09%
2021/01/06	5.2	36.71	3	38.02	36.80	2.2	10,253	0.02%
2021/01/05	13	37.45	17	37.09	37.75	-4	10,071	-0.04%
2021/01/04	27	36.96	19	36.54	36.95	8	9,841	0.08%
2020/12/31	20	36.20	6	36.30	36.50	14	9,587	0.15%
2020/12/30	14	36.73	13	36.55	36.15	1	9,502	0.01%
2020/12/29	16	37.37	13	37.42	37.40	3	9,217	0.03%
2020/12/28	3	36.37	30	36.45	36.30	-27	8,927	-0.30%
2020/12/25	15	36.56	10	36.85	36.55	5	8,843	0.06%
2020/12/24	33	37.26	29.1	37.28	36.60	3.9	8,722	0.04%
2020/12/23	19	37.05	15	37.32	37.30	4	8,566	0.05%
2020/12/22	107	39.56	78	38.18	37.40	29	8,472	0.34%	大買/
2020/12/21	56	36.91	34.5	37.60	38.25	21.5	7,763	0.28%
2020/12/18	0	0.00	2	35.23	35.30	-2	7,197	-0.03%
2020/12/17	5	35.06	3	35.15	34.90	2	7,094	0.03%
2020/12/16	1	34.50	8	34.74	34.90	-7	7,101	-0.10%
2020/12/15	6	34.97	5	34.36	34.50	1	7,053	0.01%
2020/12/14	3	33.60	1	33.75	33.95	2	6,976	0.03%
2020/12/11	6	33.56	103	33.74	33.80	-97	7,087	-1.37%	大賣/
2020/12/10	13	34.25	5	33.67	33.35	8	7,114	0.11%
2020/12/07	1	33.20	1	33.40	33.20	0	7,495	0.00%
2020/12/04	0	0.00	3	33.17	33.20	-3	7,767	-0.04%
2020/12/03	1	33.05	3	32.78	32.80	-2	8,068	-0.02%
2020/12/02	112	33.15	3	33.30	33.20	109	8,464	1.29%	大買/鉅額交易
2020/12/01	3	33.17	2	33.70	33.85	1	8,699	0.01%
2020/11/30	11	34.16	18	34.45	33.45	-7	8,782	-0.08%
2020/11/27	11.5	33.39	7	33.31	33.55	4.5	8,605	0.05%
2020/11/26	3	32.17	0	0.00	32.25	3	8,472	0.04%
2020/11/25	13	31.60	12	32.02	32.00	1	8,548	0.01%
2020/11/24	2	31.25	0	0.00	31.30	2	8,433	0.02%
2020/11/23	3.5	31.22	0	0.00	31.80	3.5	8,398	0.04%
2020/11/20	1	30.85	1	31.10	30.90	0	8,299	0.00%
2020/11/18	5.1	32.22	0	0.00	32.00	5.1	8,150	0.06%
2020/11/17	3	32.10	10	31.91	32.50	-7	8,045	-0.09%
2020/11/16	1	30.80	3	31.02	30.85	-2	7,804	-0.03%
2020/11/13	2	30.25	3	30.48	30.60	-1	7,786	-0.01%
2020/11/12	3	30.30	2	30.00	30.00	1	7,779	0.01%
2020/11/11	3	30.12	4	30.54	30.80	-1	7,797	-0.01%
2020/11/10	6	30.93	45	30.77	30.75	-39	7,771	-0.50%
2020/11/09	60	31.08	23	31.24	31.20	37	7,697	0.48%
2020/11/06	0	0.00	2	30.60	30.60	-2	7,563	-0.03%
2020/11/05	10	30.50	10	30.30	30.35	0	7,526	0.00%
2020/11/04	1	30.20	5	30.46	30.35	-4	7,493	-0.05%
2020/11/03	1	29.85	10	29.90	29.85	-9	7,393	-0.12%
2020/11/02	3	29.75	0	0.00	29.85	3	7,381	0.04%
2020/10/30	1	30.00	1	30.65	30.20	0	7,352	0.00%
2020/10/29	1	29.75	2	30.08	30.05	-1	7,258	-0.01%
2020/10/28	7	30.87	15	30.58	30.40	-8	7,223	-0.11%
2020/10/26	1	29.75	1	29.75	29.75	0	6,917	0.00%
2020/10/22	0	0.00	1	29.45	29.25	-1	6,885	-0.01%
2020/10/21	0	0.00	1	29.00	29.15	-1	6,825	-0.01%
2020/10/06	1	28.90	1	28.95	28.95	0	6,428	0.00%
2020/09/29	4	28.65	17	28.79	28.35	-13	6,306	-0.21%
2020/09/28	3	28.50	0	0.00	28.50	3	6,291	0.05%
2020/09/25	0	0.00	2	28.95	28.05	-2	6,256	-0.03%
2020/09/24	0	0.00	4	29.18	28.75	-4	6,161	-0.06%
2020/09/23	0	0.00	1	29.30	29.40	-1	6,080	-0.02%
2020/09/22	0	0.00	1	29.40	29.85	-1	6,014	-0.02%
2020/09/21	2	29.50	2	29.70	29.70	0	5,899	0.00%
2020/09/18	4	29.80	4	29.61	29.50	0	5,753	0.00%
2020/09/17	5	30.25	0	0.00	30.20	5	5,605	0.09%
2020/09/16	1	29.90	23	30.56	30.60	-22	5,432	-0.40%
2020/09/15	4	29.80	0	0.00	30.00	4	5,264	0.08%
2020/09/14	8	29.93	2.5	29.80	30.00	5.5	5,154	0.11%
2020/09/11	1	30.30	5	30.20	29.55	-4	5,015	-0.08%
2020/09/10	8	30.57	6	30.03	30.00	2	4,700	0.04%
2020/09/09	5	30.36	9	30.33	30.70	-4	4,502	-0.09%
2020/09/08	8	29.69	54	29.96	30.65	-46	4,220	-1.09%
2020/09/07	65	29.91	45	29.52	29.65	20	3,982	0.50%
2020/09/04	38	29.13	6	28.55	28.95	32	3,599	0.89%
2020/09/03	0	0.00	1	28.10	28.10	-1	3,323	-0.03%
2020/09/02	2	27.70	33	27.39	27.70	-31	3,138	-0.99%
2020/09/01	1	27.10	44	27.08	26.95	-43	2,928	-1.47%
2020/08/31	11	26.83	0	0.00	26.75	11	2,849	0.39%
2020/08/25	0	0.00	0.5	25.30	25.45	-0.5	2,682	-0.02%
2020/08/24	0	0.00	8	25.40	25.40	-8	2,686	-0.30%
2020/08/21	0	0.00	1	25.20	25.25	-1	2,663	-0.04%
2020/08/19	8	25.60	2	25.68	25.55	6	2,601	0.23%
2020/08/18	0.1	25.55	1.9	25.50	25.60	-1.8	2,564	-0.07%
2020/08/17	1	25.30	2	25.38	25.40	-1	2,525	-0.04%
2020/08/14	0	0.00	1	24.70	24.75	-1	2,462	-0.04%
2020/08/13	0	0.00	1	24.30	24.55	-1	2,427	-0.04%
2020/08/12	2	24.35	2	24.60	24.60	0	2,438	0.00%
2020/08/11	0	0.00	3.2	24.51	24.55	-3.2	2,421	-0.13%
2020/08/10	1	24.10	0	0.00	24.15	1	2,370	0.04%
2020/08/07	0	0.00	1	23.75	23.80	-1	2,348	-0.04%
2020/08/05	0	0.00	1	23.95	23.95	-1	2,324	-0.04%
2020/08/04	2	23.90	0	0.00	23.95	2	2,308	0.09%
2020/08/03	1	24.05	12	23.90	24.00	-11	2,291	-0.48%
2020/07/31	1	23.60	0	0.00	23.55	1	2,234	0.04%
2020/07/28	1	23.25	27	23.41	23.35	-26	2,207	-1.18%
2020/07/23	0	0.00	5	23.80	23.80	-5	2,159	-0.23%
2020/07/22	0	0.00	1	23.45	23.50	-1	2,127	-0.05%
2020/07/10	10	22.80	4	22.70	22.65	6	2,038	0.29%
2020/07/09	10	22.90	0	0.00	22.90	10	2,022	0.49%
2020/07/08	0	22.90	0	0.00	22.80	0	2,015	0.00%
2020/07/07	0.2	22.80	0	0.00	22.80	0.2	2,008	0.01%
2020/07/06	1	23.10	0	0.00	23.05	1	1,990	0.05%
2020/07/03	0	0.00	1	23.00	23.25	-1	1,971	-0.05%
2020/07/02	10	23.20	3	23.05	23.15	7	1,954	0.36%
2020/07/01	0.2	22.60	2	22.65	22.60	-1.8	1,901	-0.09%
2020/06/30	1	22.40	6	22.25	22.40	-5	1,871	-0.27%
2020/06/29	6	21.97	0	0.00	22.10	6	1,868	0.32%
2020/06/22	1	22.30	0	0.00	22.40	1	1,897	0.05%
2020/06/19	10	22.15	3	22.20	22.40	7	1,902	0.37%
2020/06/18	10	22.10	1	22.05	22.05	9	1,889	0.48%
2020/06/17	14	22.00	3	22.20	22.20	11	1,882	0.58%
2020/06/16	18	21.92	0	0.00	22.00	18	1,892	0.95%
2020/06/15	13.4	21.96	0	0.00	21.90	13.4	1,881	0.71%
2020/06/12	16.2	22.46	5	22.50	22.35	11.2	1,835	0.61%
2020/06/11	2	24.30	2	24.35	24.30	0	1,737	0.00%
2020/06/10	3	24.28	1.2	24.26	24.30	1.8	1,678	0.11%
2020/06/09	1	24.25	0	0.00	24.30	1	1,670	0.06%
2020/06/08	11	24.35	55	24.35	24.30	-44	1,676	-2.62%
2020/06/03	11	24.30	4	24.35	24.35	7	1,728	0.41%
2020/06/01	6	24.15	22	24.19	24.20	-16	1,825	-0.88%
2020/05/29	50	24.10	2	24.15	23.95	48	1,847	2.60%
2020/05/26	0.1	24.00	0	0.00	24.05	0.1	1,838	0.00%
2020/05/25	0.8	23.90	0	0.00	23.90	0.8	1,822	0.04%
2020/05/22	0.1	23.90	3	23.90	23.85	-2.9	1,826	-0.16%
2020/05/20	10	23.50	2	23.60	23.55	8	1,786	0.45%
2020/05/19	0	23.40	0	0.00	23.50	0	1,769	0.00%
2020/05/18	3	23.20	0	0.00	23.25	3	1,743	0.17%
2020/05/15	10	23.15	2	23.20	23.10	8	1,704	0.47%
2020/05/14	1	23.05	0	0.00	23.05	1	1,701	0.06%
2020/05/13	5	23.10	0	0.00	23.25	5	1,700	0.29%
2020/05/12	3	22.97	0	0.00	22.95	3	1,691	0.18%
2020/05/11	12	23.20	0	0.00	23.15	12	1,817	0.66%
2020/05/08	1	23.10	0	0.00	23.15	1	1,808	0.06%
2020/05/05	2	22.80	0	0.00	22.90	2	1,805	0.11%
2020/05/04	1	22.70	0	0.00	22.70	1	1,802	0.06%
2020/04/30	8	23.08	11	23.01	23.10	-3	1,801	-0.17%
2020/04/29	0	0.00	1	22.75	22.80	-1	1,815	-0.06%
2020/04/28	1	22.40	1	22.60	22.70	0	1,815	0.00%
2020/04/27	2	22.33	0	0.00	22.35	2	1,871	0.11%
2020/04/24	1	22.01	0	0.00	22.00	1	1,861	0.06%
2020/04/22	0	0.00	1	21.75	21.75	-1	1,870	-0.05%
2020/04/17	0	22.15	0	0.00	22.10	0	1,863	0.00%
2020/04/10	1	22.00	10	21.90	21.95	-9	1,909	-0.47%
2020/04/07	10	21.45	0	0.00	21.50	10	1,956	0.51%
2020/03/31	11	21.60	0	0.00	21.60	11	1,949	0.56%
2020/03/30	0	0.00	5	21.45	21.50	-5	1,954	-0.26%
2020/03/24	0.5	20.25	0	0.00	20.20	0.5	1,933	0.03%
2020/03/23	0	0.00	2	19.55	19.60	-2	1,922	-0.10%
2020/03/20	2	20.00	0	0.00	20.00	2	1,937	0.10%
2020/03/19	1	19.30	0	0.00	19.40	1	1,922	0.05%
2020/03/18	1	21.50	0	0.00	21.30	1	1,866	0.05%
2020/03/17	0	21.95	1	22.05	21.90	-1	1,837	-0.05%
2020/03/13	0	22.20	0	0.00	22.15	0	1,764	0.00%
2020/03/11	0	0.00	10	23.80	23.45	-10	1,674	-0.60%
2020/03/05	0.4	24.30	3	24.10	24.35	-2.6	1,567	-0.17%
2020/03/04	0.2	23.60	5	23.46	23.60	-4.8	1,479	-0.32%
2020/03/03	0	0.00	2	23.00	23.10	-2	1,474	-0.14%
2020/03/02	2.1	22.72	0	0.00	22.70	2.1	1,482	0.14%
2020/02/26	0	0.00	4	22.55	22.50	-4	1,581	-0.25%
2020/02/25	0	0.00	8	22.41	22.50	-8	1,592	-0.50%
2020/02/24	1	22.45	0	0.00	22.40	1	1,588	0.06%
2020/02/20	6	22.70	0	0.00	22.65	6	1,603	0.37%
2020/02/17	20	22.53	0	0.00	22.55	20	1,619	1.24%
2020/02/12	0	22.70	0	0.00	22.70	0	1,595	0.00%
2020/02/11	0.1	22.70	0	0.00	22.70	0.1	1,463	0.01%
2020/02/06	1	22.81	0	0.00	22.90	1	1,463	0.07%
2020/02/05	0	0.00	1	22.70	22.75	-1	1,476	-0.07%
2020/02/04	5	22.75	0	0.00	22.80	5	1,473	0.34%
2020/02/03	1	22.10	0	0.00	22.60	1	1,465	0.07%
2020/01/30	2	22.55	3	22.68	22.50	-1	1,404	-0.07%
2020/01/15	5	23.25	0	0.00	23.25	5	1,369	0.37%
2020/01/14	0	23.35	0	0.00	23.35	0	1,375	0.00%
2020/01/13	0.1	23.10	0	0.00	23.20	0.1	1,406	0.01%
2020/01/10	5	23.15	0	0.00	23.15	5	1,434	0.35%
2020/01/06	0	0.00	2	23.20	23.25	-2	1,403	-0.14%
2019/12/31	0	0.00	9	23.00	23.00	-9	1,358	-0.66%
2019/12/23	1	22.70	0	0.00	22.70	1	1,261	0.08%
2019/12/18	0	0.00	4	23.03	23.05	-4	1,196	-0.33%
2019/12/17	0	0.00	4	22.98	22.95	-4	1,185	-0.34%
2019/12/16	0	0.00	60	22.95	22.95	-60	1,157	-5.18%
2019/12/12	0	0.00	1	22.55	22.70	-1	1,133	-0.09%
2019/12/11	0.1	22.50	0	0.00	22.60	0.1	1,127	0.01%
2019/12/05	4	22.60	30	22.65	22.65	-26	1,149	-2.26%
2019/12/02	3	22.58	0	0.00	22.60	3	1,144	0.26%
2019/11/29	35	22.54	0	0.00	22.60	35	1,150	3.04%
2019/11/28	0	0.00	0.8	22.55	22.55	-0.8	1,149	-0.07%
2019/11/27	0	0.00	10	22.30	22.40	-10	1,114	-0.90%
2019/11/25	0	0.00	14	22.11	22.00	-14	1,026	-1.36%
2019/11/21	2	21.70	0	0.00	21.55	2	972	0.21%
2019/11/20	7	21.75	0	0.00	21.70	7	969	0.72%
2019/11/15	3	21.55	0	0.00	21.50	3	961	0.31%
2019/11/14	3	21.60	0	0.00	21.60	3	970	0.31%
2019/11/13	0.1	21.65	0	0.00	21.65	0.1	982	0.01%
2019/11/12	14	21.55	0	0.00	21.55	14	988	1.42%
2019/11/08	0	21.75	0	0.00	21.75	0	996	0.00%
2019/11/07	0	21.65	0	0.00	21.65	0	1,004	0.00%
2019/11/05	0	0.00	3	21.70	21.60	-3	1,032	-0.29%
2019/11/01	0	0.00	2	21.60	21.60	-2	1,039	-0.19%
2019/10/28	0	0.00	1	21.45	21.35	-1	1,090	-0.09%
2019/10/25	1	21.40	0	0.00	21.50	1	1,095	0.09%
2019/10/23	7	21.45	0	0.00	21.35	7	1,116	0.63%
2019/10/21	13.5	21.89	0	0.00	21.75	13.5	1,090	1.23%
2019/10/18	1	21.40	0	0.00	22.25	1	1,061	0.09%
2019/10/17	1	21.30	0	0.00	21.20	1	1,022	0.10%
2019/10/15	0	21.40	0	0.00	21.40	0	1,024	0.00%
2019/10/09	1	21.40	0	0.00	21.45	1	1,068	0.09%
2019/10/08	1	21.50	0	0.00	21.60	1	1,077	0.09%
2019/10/01	0	0.00	3	21.60	21.60	-3	1,158	-0.26%
2019/09/27	0	0.00	1	21.55	21.55	-1	1,165	-0.09%
2019/09/23	0	0.00	0	21.60	21.60	0	1,150	0.00%
2019/09/17	0	0.00	1	21.10	21.25	-1	1,198	-0.08%
2019/09/12	1	21.10	0	0.00	21.05	1	1,243	0.08%
2019/09/09	1	20.90	1	21.10	21.10	0	1,243	0.00%
2019/09/06	0	0.00	2	21.20	21.25	-2	1,236	-0.16%
2019/09/05	0	0.00	4	21.10	21.15	-4	1,237	-0.32%
2019/09/03	1	20.85	1	20.90	20.90	0	1,226	0.00%
2019/09/02	0	0.00	1	20.85	20.85	-1	1,207	-0.08%
2019/08/30	0	0.00	1	20.80	20.75	-1	1,191	-0.08%
2019/08/27	0	0.00	2	20.85	20.65	-2	1,169	-0.17%
2019/08/21	1	20.75	0	0.00	20.80	1	1,175	0.09%
2019/08/19	6	20.74	0	0.00	20.75	6	1,164	0.52%
2019/08/16	1	20.95	0	0.00	20.90	1	1,161	0.09%
2019/08/15	3	21.05	0	0.00	21.05	3	1,166	0.26%
2019/08/14	2	21.33	0	0.00	21.30	2	1,165	0.17%
2019/08/07	0	0.00	9	21.38	21.30	-9	1,152	-0.78%
2019/08/06	36	20.44	0	0.00	20.60	36	1,130	3.19%
2019/08/05	2	20.75	0	0.00	20.75	2	1,128	0.18%
2019/08/01	4	21.43	0	0.00	21.35	4	1,122	0.36%
2019/07/31	2	21.55	0	0.00	21.55	2	1,117	0.18%
2019/07/29	1	21.80	2	21.80	21.80	-1	1,125	-0.09%
2019/07/26	3	21.60	4	21.75	21.60	-1	1,130	-0.09%
2019/07/25	4	21.48	0	0.00	21.60	4	1,130	0.35%
2019/07/24	5	21.62	0	0.00	21.55	5	1,124	0.44%
2019/07/19	2	22.10	0	0.00	22.05	2	1,127	0.18%
2019/07/17	0	0.00	2	22.25	22.05	-2	1,169	-0.17%
2019/07/11	2	23.70	5	23.70	23.70	-3	1,151	-0.26%
2019/07/10	0	0.00	2	23.50	23.50	-2	1,132	-0.18%
2019/07/08	0	23.00	1	23.20	23.15	-1	1,126	-0.08%
2019/07/05	1	23.00	3	23.15	23.00	-2	1,152	-0.17%
2019/07/04	2	22.88	1	23.00	22.95	1	1,165	0.09%
2019/07/03	2	23.00	0	0.00	23.00	2	1,191	0.17%
2019/06/28	0	0.00	2	23.30	23.30	-2	1,201	-0.17%
2019/06/27	0	0.00	1	23.20	23.25	-1	1,206	-0.08%
2019/06/26	1	23.05	0	0.00	23.15	1	1,206	0.08%
2019/06/25	4	23.15	0	0.00	23.05	4	1,212	0.33%
2019/06/24	3	23.23	5	23.43	23.35	-2	1,205	-0.17%
2019/06/21	2	23.10	52	23.21	23.45	-50	1,160	-4.31%
2019/06/20	0	0.00	50	23.00	23.10	-50	1,129	-4.43%
2019/06/18	0	0.00	2	22.80	22.85	-2	1,133	-0.18%
2019/06/17	0	0.00	11	22.80	22.85	-11	1,135	-0.97%
2019/06/14	0	0.00	39	22.80	22.75	-39	1,137	-3.43%
2019/06/13	0	0.00	35	22.60	22.65	-35	1,133	-3.09%
2019/06/12	0	0.00	16	22.59	22.50	-16	1,131	-1.41%
2019/06/11	1	22.30	0	0.00	22.40	1	1,129	0.09%
2019/06/10	0	22.35	0	0.00	22.35	0	1,123	0.00%
2019/06/06	0	22.10	1	22.30	22.25	-1	1,133	-0.08%
2019/05/22	0	0.00	1	22.55	22.55	-1	1,099	-0.09%
2019/05/21	0	0.00	1	22.30	22.35	-1	1,110	-0.09%
2019/05/15	0	0.00	4	22.24	22.20	-4	1,135	-0.35%
2019/05/08	0	0.00	52	22.50	22.45	-52	1,131	-4.60%
2019/05/06	0	22.25	0	0.00	22.25	0	1,121	0.00%
2019/05/03	0	0.00	4	22.10	22.25	-4	1,122	-0.36%
2019/04/24	0	0.00	1	21.60	21.65	-1	1,072	-0.09%
2019/04/23	2	21.55	0	0.00	21.60	2	1,059	0.19%
2019/04/22	1	21.80	0	0.00	21.75	1	1,036	0.10%
2019/04/15	0	0.00	50.4	22.05	22.00	-50.4	997	-5.06%
2019/04/10	0	0.00	1	21.90	21.95	-1	973	-0.10%
2019/04/09	0	0.00	2	21.70	21.90	-2	947	-0.21%
2019/04/08	0	21.30	1	21.20	21.30	-1	928	-0.10%
2019/04/01	4	21.24	0	0.00	21.15	4	962	0.42%
2019/03/22	1	21.10	1	21.10	21.20	0	1,240	0.00%
2019/03/21	3	21.05	0	0.00	21.45	3	1,235	0.24%
2019/03/18	0	0.00	4	20.74	20.75	-4	1,198	-0.33%
2019/03/14	0	0.00	1	20.85	20.65	-1	1,193	-0.08%
2019/03/13	1	20.70	1	20.70	20.65	0	1,195	0.00%
2019/03/06	0	20.65	0	0.00	20.75	0	1,207	0.00%
2019/02/22	3	20.35	0	0.00	20.25	3	1,200	0.25%
2019/02/20	1	20.30	8	20.30	20.50	-7	1,173	-0.60%
2019/02/19	0	0.00	1	20.15	20.15	-1	1,146	-0.09%
2019/02/18	0	0.00	50	19.95	20.05	-50	1,132	-4.42%
2019/02/15	10	19.85	10	19.80	19.90	0	1,117	0.00%
2019/02/14	4	19.93	0	0.00	19.85	4	1,110	0.36%
2019/02/13	0	0.00	3	19.85	19.95	-3	1,095	-0.27%
2019/02/12	2	19.58	1	19.75	19.65	1	1,084	0.09%
2019/02/11	5	19.71	0	0.00	19.65	5	1,075	0.46%
2019/01/25	3	19.55	0	0.00	19.50	3	1,054	0.28%
2019/01/17	0	0.00	1	19.10	19.10	-1	1,046	-0.10%
2019/01/16	1	19.05	3	19.05	19.05	-2	1,046	-0.19%
2019/01/14	1	18.95	0	0.00	19.00	1	1,050	0.10%
2019/01/08	1	18.90	0	0.00	18.80	1	1,061	0.09%
2018/12/28	1	19.00	0	0.00	19.00	1	1,058	0.09%
2018/12/25	0	0.00	10	18.85	18.85	-10	1,060	-0.94%
2018/12/24	10	18.95	0	0.00	18.95	10	1,045	0.96%
2018/12/22	5	18.93	0	0.00	19.05	5	1,048	0.48%
2018/12/21	50	19.05	0	0.00	18.85	50	1,065	4.69%
2018/12/20	5	19.65	0	0.00	19.65	5	937	0.53%
2018/12/19	110	19.87	0	0.00	19.60	110	911	12.07%	大買/鉅額交易
2018/11/30	20	20.90	20	20.90	20.90	0	835	0.00%
2018/11/26	1	20.85	0	0.00	20.75	1	824	0.12%
2018/11/08	0	0.00	3	21.10	21.10	-3	837	-0.36%
2018/11/07	0	0.00	0	21.00	21.00	0	856	0.00%
2018/11/01	1	20.85	0	0.00	20.90	1	852	0.12%
2018/10/31	2	20.95	1	20.85	20.95	1	852	0.12%
2018/10/30	0	0.00	3	20.67	20.80	-3	858	-0.35%
2018/10/29	2	20.40	2	20.75	20.60	0	864	0.00%
2018/10/25	104	20.88	4	21.00	20.95	100	868	11.52%	大買/
2018/10/24	4	21.05	4	21.20	21.10	0	869	0.00%
2018/10/23	4	21.20	0	0.00	21.35	4	863	0.46%
2018/10/22	0.1	21.70	4	21.45	21.60	-3.9	859	-0.45%
2018/10/19	2	21.68	0	0.00	21.35	2	866	0.23%
2018/10/18	2	21.95	0	0.00	22.00	2	840	0.24%
2018/10/16	0	0.00	1	22.10	22.10	-1	846	-0.12%
2018/10/12	2	22.10	0	0.00	22.10	2	846	0.24%
2018/10/11	0	0.00	2	22.05	22.05	-2	844	-0.24%
2018/10/08	0	0.00	3	22.90	23.10	-3	810	-0.37%
2018/09/21	1	22.65	0	0.00	22.65	1	749	0.13%
2018/09/19	0	0.00	6	22.80	22.85	-6	808	-0.74%
2018/09/18	0	0.00	2	22.60	22.65	-2	955	-0.21%
2018/09/13	0	0.00	2	22.45	22.60	-2	1,017	-0.20%
2018/09/11	2	22.20	0	0.00	22.15	2	1,051	0.19%
2018/09/05	0	0.00	3	22.65	22.65	-3	1,091	-0.27%
2018/09/03	0	0.00	0.4	22.60	22.55	-0.4	1,101	-0.04%
2018/08/30	0	0.00	2	22.70	22.60	-2	1,114	-0.18%
2018/08/29	0	0.00	1	22.65	22.60	-1	1,117	-0.09%
2018/08/27	1	22.40	2	22.55	22.45	-1	1,126	-0.09%
2018/08/24	2	22.35	0	0.00	22.35	2	1,153	0.17%
2018/08/23	0	0.00	1	22.60	22.60	-1	1,188	-0.08%
2018/08/22	1	22.40	1	22.45	22.35	0	1,201	0.00%
2018/08/21	0	0.00	1	22.35	22.20	-1	1,209	-0.08%
2018/08/20	2	22.15	0	0.00	22.15	2	1,222	0.16%
2018/08/17	0	0.00	14	22.06	22.10	-14	1,241	-1.13%
2018/08/16	6	22.10	0	0.00	22.15	6	1,255	0.48%
2018/08/15	7	22.26	0	0.00	22.25	7	1,255	0.56%
2018/08/14	13	22.47	0	0.00	22.45	13	1,248	1.04%
2018/08/10	0	0.00	1	22.90	22.90	-1	1,236	-0.08%
2018/08/08	0	0.00	1	22.90	22.90	-1	1,264	-0.08%
2018/08/07	0	0.00	2	22.78	22.80	-2	1,266	-0.16%
2018/08/06	3	22.60	0	0.00	22.55	3	1,288	0.23%
2018/08/01	1	22.85	5	22.80	22.85	-4	1,282	-0.31%
2018/07/31	0	0.00	5	22.80	22.90	-5	1,277	-0.39%
2018/07/25	5	22.25	0	0.00	22.35	5	1,349	0.37%
2018/07/18	50	22.21	0	0.00	22.60	50	1,376	3.63%
2018/07/17	50	21.95	0	0.00	22.05	50	1,372	3.64%
2018/07/16	0	0.00	1	21.90	21.95	-1	1,376	-0.07%
2018/07/06	1	21.65	0	0.00	21.70	1	1,357	0.07%
2018/07/02	5	22.50	0	0.00	22.45	5	1,330	0.38%
2018/06/28	0	0.00	40	23.85	24.00	-40	1,309	-3.05%
2018/06/27	0	0.00	40	23.85	23.85	-40	1,279	-3.13%
2018/06/26	0	0.00	10	23.85	23.80	-10	1,121	-0.89%
2018/06/25	5	23.90	0	0.00	23.90	5	1,093	0.46%
2018/06/22	1	23.85	20	23.90	23.90	-19	1,086	-1.75%
2018/06/21	1	23.90	0	0.00	23.90	1	1,075	0.09%
2018/06/19	10	24.00	0	0.00	23.90	10	1,047	0.95%
2018/06/15	2	24.10	0	0.00	24.00	2	1,054	0.19%
2018/05/23	2	24.30	2	24.35	24.25	0	1,014	0.00%
2018/05/22	0	0.00	1	24.40	24.45	-1	1,011	-0.10%
2018/05/11	0	0.00	2	24.70	24.75	-2	1,037	-0.19%
2018/04/09	0	0.00	0	25.20	25.20	0	1,624	0.00%
2018/04/02	0	0.00	3	25.20	25.25	-3	1,670	-0.18%
2018/03/31	0	0.00	4	25.01	25.10	-4	1,749	-0.23%
2018/03/27	0	0.00	2	24.55	24.55	-2	1,981	-0.10%
2018/03/26	0	0.00	1	24.25	24.30	-1	1,988	-0.05%
2018/03/22	50	24.00	0	0.00	24.10	50	1,983	2.52%
2018/03/20	1	24.05	0	0.00	24.10	1	1,961	0.05%
2018/03/16	1	24.15	1	24.65	24.65	0	1,936	0.00%
2018/03/15	1	24.20	0	0.00	24.40	1	1,914	0.05%
2018/03/14	1	24.40	0	0.00	24.40	1	1,907	0.05%
2018/03/06	6	24.38	0	0.00	24.20	6	1,876	0.32%
2018/03/02	3	24.95	0	0.00	25.00	3	1,849	0.16%
2018/02/23	0	0.00	2.3	25.47	25.35	-2.3	1,788	-0.13%
2018/02/12	1	25.30	3	25.45	25.40	-2	1,781	-0.11%
2018/02/08	0	0.00	20	25.10	25.15	-20	1,781	-1.12%
2018/02/06	23.9	25.29	0	0.00	24.75	23.9	1,791	1.33%
2018/02/05	30	25.60	20	25.60	25.75	10	1,761	0.57%
2018/01/31	4	25.68	1	26.15	26.10	3	1,753	0.17%
2018/01/24	1	26.05	0	0.00	26.20	1	1,767	0.06%
2018/01/23	2	26.90	2	26.35	26.30	0	1,760	0.00%
2018/01/17	1	26.80	0	0.00	26.55	1	1,701	0.06%
2018/01/16	1	26.85	1	27.00	27.05	0	1,679	0.00%
2018/01/15	2	27.65	1	27.05	27.30	1	1,659	0.06%
2018/01/12	0	0.00	4	27.45	27.65	-4	1,621	-0.25%
2018/01/11	0	0.00	7	27.64	27.50	-7	1,588	-0.44%
2018/01/10	1	27.10	10	27.34	27.35	-9	1,527	-0.59%
2018/01/09	21	26.46	0	0.00	26.50	21	1,396	1.50%
2018/01/08	0	0.00	1	26.30	26.25	-1	1,331	-0.08%