東和鋼鐵 (2006)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/25	2	73.65	1	73.30	73.00	1	2,571	0.04%
2024/04/23	0	0.00	1	73.30	73.70	-1	2,499	-0.04%
2024/04/19	1	71.80	0	0.00	73.40	1	2,420	0.04%
2024/04/17	1	71.20	1	71.40	71.60	0	2,310	0.00%
2024/04/16	1	69.80	1	69.80	70.20	0	2,295	0.00%
2024/04/11	1	71.60	0	0.00	71.50	1	2,242	0.04%
2024/04/10	1	72.80	3	72.50	72.30	-2	2,227	-0.09%
2024/04/09	3	72.20	1	72.60	72.60	2	2,216	0.09%
2024/04/08	2	71.35	0	0.00	71.10	2	2,210	0.09%
2024/04/03	4	72.85	4	72.65	71.00	0	2,202	0.00%
2024/03/27	0	68.90	0	0.00	68.70	0	2,226	0.00%
2024/03/22	14.1	71.70	0	0.00	68.50	14.1	2,342	0.60%
2024/03/21	0	0.00	3.3	77.39	77.70	-3.3	2,199	-0.15%
2024/03/20	1	77.30	1	77.30	76.90	0	2,196	0.00%
2024/03/18	1	76.70	0	0.00	76.50	1	2,127	0.05%
2024/03/14	0	0.00	3	77.07	77.10	-3	2,109	-0.14%
2024/03/08	0	0.00	25	77.36	76.90	-25	2,007	-1.25%
2024/03/07	20	78.00	0	0.00	77.90	20	1,981	1.01%
2024/03/06	0	0.00	0.8	78.00	78.20	-0.8	1,959	-0.04%
2024/03/04	1	77.00	0	0.00	77.00	1	1,916	0.05%
2024/03/01	1	78.00	0	0.00	78.00	1	1,895	0.05%
2024/02/29	2	76.50	1.7	76.70	77.30	0.3	1,877	0.02%
2024/02/27	3	76.57	3	76.60	76.30	0	1,838	0.00%
2024/02/26	0	74.65	0	0.00	75.00	0	1,777	0.00%
2024/02/23	0	74.00	0	0.00	74.40	0	1,784	0.00%
2024/02/22	0	74.00	3.2	73.97	74.40	-3.2	1,791	-0.18%
2024/02/21	0	72.60	0	0.00	72.80	0	1,771	0.00%
2024/02/02	1	72.80	1.3	72.70	72.40	-0.3	1,814	-0.02%
2024/01/31	0	0.00	1.2	73.65	73.80	-1.2	1,807	-0.07%
2024/01/30	2	73.40	0	0.00	73.50	2	1,861	0.11%
2024/01/25	0	0.00	3	72.70	72.80	-3	1,939	-0.15%
2024/01/23	0.3	71.90	0	0.00	72.30	0.3	2,017	0.01%
2024/01/22	0	0.00	0	71.40	71.80	0	2,033	0.00%
2024/01/19	0	0.00	1	71.40	71.40	-1	2,034	-0.05%
2024/01/18	0	71.30	0	0.00	72.00	0	2,039	0.00%
2024/01/17	2	71.90	1	72.00	71.60	1	2,037	0.05%
2024/01/16	0	0.00	1	71.00	71.70	-1	2,013	-0.05%
2024/01/12	1	70.70	0	0.00	71.10	1	2,004	0.05%
2024/01/10	2	69.95	0.3	70.10	70.50	1.7	2,048	0.08%
2024/01/09	0	0.00	2	70.40	70.50	-2	2,044	-0.10%
2024/01/04	0	0.00	1	71.20	71.50	-1	2,056	-0.05%
2024/01/03	1	71.50	0	0.00	70.70	1	2,060	0.05%
2024/01/02	0	0.00	5.2	71.98	71.30	-5.2	2,062	-0.25%
2023/12/27	0.3	70.60	16	69.70	69.70	-15.7	2,011	-0.78%
2023/12/25	4	72.20	9.2	71.12	70.90	-5.2	1,964	-0.26%
2023/12/22	4	71.68	4	72.40	72.40	0	1,975	0.00%
2023/12/21	3.1	72.17	3	72.67	72.50	0.1	1,936	0.01%
2023/12/20	0	0.00	7	73.14	73.60	-7	1,864	-0.38%
2023/12/19	1	72.50	0	0.00	72.70	1	1,801	0.06%
2023/12/18	17	72.36	0	0.00	72.50	17	1,753	0.97%
2023/12/15	1.1	72.15	22	71.76	72.00	-20.9	1,705	-1.23%
2023/12/13	10	71.30	14	71.21	70.60	-4	1,638	-0.24%
2023/12/12	0	0.00	7	71.31	71.90	-7	1,642	-0.43%
2023/12/11	13	71.09	0	0.00	71.20	13	1,650	0.79%
2023/12/08	0	0.00	2	69.70	70.00	-2	1,633	-0.12%
2023/12/06	0	0.00	3.4	69.48	69.70	-3.4	1,643	-0.21%
2023/12/05	1	69.20	0	0.00	69.50	1	1,643	0.06%
2023/12/04	0.3	69.00	0	0.00	69.00	0.3	1,646	0.02%
2023/11/28	1	69.40	0	0.00	70.10	1	1,695	0.06%
2023/11/27	0	0.00	1	69.50	69.60	-1	1,690	-0.06%
2023/11/23	2.1	68.94	2	68.30	68.60	0.1	1,700	0.00%
2023/11/22	10	68.61	11	68.87	69.30	-1	1,693	-0.06%
2023/11/21	0.3	68.00	1.1	68.43	67.90	-0.8	1,680	-0.05%
2023/11/20	1	68.80	0	0.00	68.60	1	1,682	0.06%
2023/11/17	0	0.00	1	69.40	69.00	-1	1,683	-0.06%
2023/11/16	0	0.00	1	69.00	68.90	-1	1,680	-0.06%
2023/11/15	0	0.00	7.4	69.15	69.30	-7.4	1,668	-0.44%
2023/11/13	0	0.00	2	67.80	68.00	-2	1,605	-0.12%
2023/11/10	0	0.00	1	67.90	67.60	-1	1,611	-0.06%
2023/11/09	0	0.00	1	68.00	67.80	-1	1,619	-0.06%
2023/11/08	1	67.70	0	0.00	67.80	1	1,612	0.06%
2023/11/07	0	0.00	3	67.80	67.90	-3	1,593	-0.19%
2023/11/06	1	65.40	0	0.00	65.90	1	1,556	0.06%
2023/11/03	0	0.00	1	65.90	65.90	-1	1,552	-0.06%
2023/11/02	18	64.99	0	0.00	64.80	18	1,570	1.15%
2023/10/31	0	0.00	30	64.80	65.00	-30	1,656	-1.81%
2023/10/30	30	63.20	0	0.00	63.80	30	1,649	1.82%
2023/10/26	0	0.00	1	62.30	62.40	-1	1,667	-0.06%
2023/10/23	0	0.00	1	61.50	61.20	-1	1,680	-0.06%
2023/10/18	0	0.00	51	62.38	63.20	-51	1,687	-3.02%
2023/10/17	0	0.00	0.7	61.60	61.90	-0.7	1,642	-0.04%
2023/10/16	0	0.00	20	61.60	61.90	-20	1,649	-1.21%
2023/10/13	30	61.27	0	0.00	61.20	30	1,649	1.82%
2023/10/12	0	0.00	2	60.30	60.80	-2	1,646	-0.12%
2023/10/11	2	60.60	0	0.00	60.20	2	1,644	0.12%
2023/10/06	0	0.00	20	61.00	60.90	-20	1,636	-1.22%
2023/10/04	0	0.00	20	60.60	60.10	-20	1,611	-1.24%
2023/10/03	2	60.20	0	0.00	60.20	2	1,604	0.12%
2023/09/25	1	63.00	0	0.00	63.00	1	1,545	0.06%
2023/09/05	0	0.00	1	60.70	61.30	-1	1,471	-0.07%
2023/08/28	0	0.00	0.1	58.30	59.20	-0.1	1,474	-0.01%
2023/08/16	1	59.00	1	60.10	60.00	0	1,503	0.00%
2023/08/15	0	0.00	0.1	60.00	58.90	-0.1	1,496	0.00%
2023/08/14	0	0.00	0	60.40	60.60	0	1,481	0.00%
2023/08/09	0	0.00	0.3	60.20	60.30	-0.3	1,458	-0.02%
2023/08/08	1	60.60	1.2	60.14	60.80	-0.2	1,436	-0.01%
2023/08/01	0	0.00	7	57.50	57.90	-7	1,157	-0.60%
2023/07/24	0	55.60	0	0.00	55.10	0	1,058	0.00%
2023/07/19	1	55.52	0	0.00	55.40	1	1,059	0.10%
2023/07/18	5	56.10	0	0.00	56.00	5	1,057	0.47%
2023/07/17	3	56.40	0	0.00	56.60	3	1,057	0.28%
2023/07/13	0	57.00	0	0.00	57.20	0	1,073	0.00%
2023/06/21	0	58.30	1	58.50	59.30	-1	1,445	-0.07%
2023/06/20	0	0.00	2	58.30	58.80	-2	1,436	-0.14%
2023/06/19	2	58.90	0	0.00	58.90	2	1,438	0.14%
2023/06/14	20	56.95	0	0.00	57.30	20	1,438	1.39%
2023/06/13	50	57.12	0	0.00	57.00	50	1,452	3.44%
2023/06/12	20	57.40	0	0.00	57.50	20	1,456	1.37%
2023/06/07	10	57.40	0	0.00	57.50	10	1,511	0.66%
2023/05/29	0	0.00	0.8	56.60	56.60	-0.8	1,675	-0.05%
2023/05/26	1	56.50	0	0.00	56.50	1	1,721	0.06%
2023/05/25	20	56.80	0	57.00	56.80	20	1,739	1.15%
2023/05/23	20	56.90	0	0.00	57.10	20	1,746	1.14%
2023/05/22	40	56.70	0	0.00	57.40	40	1,746	2.29%
2023/05/17	0	0.00	8	58.30	58.30	-8	1,745	-0.46%
2023/05/08	0	0.00	0	57.10	56.90	0	1,788	0.00%
2023/05/02	0	0.00	0	57.20	57.10	0	1,890	0.00%
2023/04/27	8	56.30	0	0.00	56.10	8	1,922	0.42%
2023/04/26	4	56.40	4	56.05	56.80	0	1,937	0.00%
2023/04/25	1	57.20	0	0.00	56.70	1	1,954	0.05%
2023/04/24	0	0.00	1	56.60	56.50	-1	1,957	-0.05%
2023/04/20	0	0.00	2	59.55	59.50	-2	1,937	-0.10%
2023/04/18	0	0.00	1	59.10	59.30	-1	1,902	-0.05%
2023/04/17	0	59.10	2	59.20	59.40	-2	1,894	-0.11%
2023/04/14	0	0.00	0	58.80	58.90	0	1,886	0.00%
2023/04/12	3	58.70	45	58.50	58.80	-42	1,879	-2.23%
2023/04/11	0	0.00	2	58.00	58.10	-2	1,860	-0.11%
2023/04/06	10	56.00	0	0.00	57.80	10	1,828	0.55%
2023/03/31	10	56.30	0	0.00	56.00	10	1,802	0.55%
2023/03/30	9.3	56.40	0	0.00	56.40	9.3	1,851	0.50%
2023/03/29	0	61.00	0	0.00	60.60	0	1,806	0.00%
2023/03/28	0.1	60.50	0	0.00	60.30	0.1	1,853	0.01%
2023/03/27	0	60.50	0	0.00	60.30	0	1,890	0.00%
2023/03/24	12.1	61.20	0	0.00	61.40	12.1	1,913	0.63%
2023/03/20	8	61.90	0	0.00	61.60	8	1,916	0.42%
2023/03/13	0	63.70	0	0.00	63.70	0	1,869	0.00%
2023/03/10	0	0.00	2	63.40	63.90	-2	1,851	-0.11%
2023/03/06	2	62.50	0	0.00	62.70	2	1,807	0.11%
2023/03/03	0	0.00	1	62.20	62.50	-1	1,797	-0.06%
2023/03/02	0	0.00	3.3	62.06	62.00	-3.3	1,778	-0.19%
2023/03/01	1	59.90	4	61.40	62.00	-3	1,747	-0.17%
2023/02/24	0	0.00	3.3	59.21	59.60	-3.3	1,646	-0.20%
2023/02/23	1	58.00	0	0.00	57.90	1	1,606	0.06%
2023/02/22	0	0.00	3.3	56.34	56.40	-3.3	1,591	-0.21%
2023/02/20	7	56.80	7.2	56.88	57.00	-0.2	1,598	-0.01%
2023/02/16	3	56.60	0	0.00	56.90	3	1,638	0.18%
2023/02/10	1.2	56.63	0	0.00	56.60	1.2	1,633	0.07%
2023/02/06	0	57.80	0	0.00	58.10	0	1,646	0.00%
2023/02/01	0	0.00	1	56.70	57.00	-1	1,616	-0.06%
2023/01/31	0	57.40	0.2	57.76	57.80	-0.2	1,602	-0.01%
2023/01/30	0	56.10	0	0.00	56.50	0	1,580	0.00%
2023/01/16	0	54.72	0	0.00	55.00	0	1,565	0.00%
2023/01/13	0	0.00	2	54.85	55.00	-2	1,573	-0.13%
2023/01/05	0	0.00	1	52.20	52.20	-1	1,700	-0.06%
2022/12/29	1.1	51.31	0	0.00	51.30	1.1	1,748	0.06%
2022/12/28	1	52.30	0.1	53.30	52.50	0.9	1,765	0.05%
2022/12/23	0	0.00	1	53.20	53.20	-1	1,804	-0.06%
2022/12/22	0	0.00	1	52.70	52.70	-1	1,799	-0.06%
2022/12/21	1	50.50	1.1	51.01	51.00	-0.1	1,749	-0.01%
2022/12/20	0.1	49.80	0	0.00	49.80	0.1	1,701	0.01%
2022/12/19	2	52.45	0	0.00	51.50	2	1,630	0.12%
2022/12/12	0	51.60	0	0.00	51.40	0	1,794	0.00%
2022/12/07	1	52.30	0	0.00	52.20	1	1,904	0.05%
2022/11/29	1	52.80	0.3	52.50	52.70	0.7	1,889	0.04%
2022/11/23	0	0.00	7	51.99	52.10	-7	1,888	-0.37%
2022/11/16	1	51.00	0	0.00	51.30	1	1,857	0.05%
2022/11/14	0	0.00	0.1	51.10	51.70	-0.1	1,846	-0.01%
2022/11/11	0	0.00	0	50.30	50.40	0	1,827	0.00%
2022/11/07	0	0.00	8	49.69	49.85	-8	1,860	-0.43%
2022/11/04	6.1	49.10	0	0.00	49.25	6.1	1,862	0.33%
2022/11/02	0	50.10	0	0.00	50.80	0	1,839	0.00%
2022/10/28	0.1	49.95	0	0.00	49.75	0.1	1,839	0.01%
2022/10/27	0.1	50.70	0	0.00	50.40	0.1	1,842	0.00%
2022/10/24	1	52.40	0	0.00	52.30	1	1,886	0.05%
2022/10/21	1	53.10	0	0.00	53.10	1	1,891	0.05%
2022/10/19	0	0.00	4.2	54.40	54.60	-4.2	1,843	-0.23%
2022/10/12	0	54.20	0	0.00	54.30	0	2,120	0.00%
2022/10/04	0	0.00	13	52.48	53.20	-13	2,240	-0.58%
2022/09/28	9.1	49.38	0	0.00	49.05	9.1	2,314	0.39%
2022/09/22	3	51.00	1	50.70	51.50	2	2,355	0.08%
2022/09/21	6	52.27	0	0.00	51.80	6	2,320	0.26%
2022/09/20	0	0.00	8.3	53.93	54.50	-8.3	2,280	-0.36%
2022/09/19	1	52.80	0	0.00	52.80	1	2,243	0.04%
2022/09/16	2	52.85	0	0.00	54.00	2	2,201	0.09%
2022/09/15	0	0.00	1	53.30	53.60	-1	2,323	-0.04%
2022/09/14	1	53.10	1	53.60	53.60	0	2,535	0.00%
2022/09/01	0.3	53.60	0	0.00	54.60	0.3	3,648	0.01%
2022/08/26	0	0.00	0.2	55.20	55.20	-0.2	4,015	0.00%
2022/08/16	0.2	54.50	4	54.10	54.30	-3.8	4,258	-0.09%
2022/08/15	4	54.20	0	0.00	54.60	4	4,271	0.09%
2022/08/11	0	0.00	2	52.85	53.00	-2	4,303	-0.05%
2022/08/09	0	51.80	0	0.00	52.30	0	4,348	0.00%
2022/08/01	0.1	52.78	0	0.00	52.90	0.1	4,630	0.00%
2022/07/28	1	50.80	0	0.00	51.00	1	4,644	0.02%
2022/07/22	1	51.00	2	51.10	50.70	-1	4,683	-0.02%
2022/07/21	0.1	49.40	0	0.00	49.40	0.1	4,628	0.00%
2022/07/20	8	49.01	0	0.00	49.40	8	4,658	0.17%
2022/07/19	0	49.75	0	0.00	49.75	0	4,618	0.00%
2022/07/18	0.2	48.53	0	0.00	48.90	0.2	4,583	0.00%
2022/07/15	1.5	48.73	0	0.00	48.35	1.5	4,579	0.03%
2022/07/12	0	0.00	3	49.53	49.20	-3	4,607	-0.07%
2022/07/07	2.2	49.28	0	0.00	49.15	2.2	4,648	0.05%
2022/07/06	3.1	49.83	3	49.65	49.65	0.1	4,636	0.00%
2022/07/04	1	49.80	1	50.20	50.20	0	4,708	0.00%
2022/07/01	1	51.07	3	49.80	49.85	-2	4,758	-0.04%
2022/06/30	1	51.50	3	51.90	51.90	-2	4,796	-0.04%
2022/06/29	1	52.40	2	52.50	52.40	-1	4,866	-0.02%
2022/06/28	4.1	52.21	4	53.00	53.00	0.1	4,898	0.00%
2022/06/23	1.1	53.72	3	54.30	53.50	-1.9	5,026	-0.04%
2022/06/22	6.1	57.19	8	55.10	54.90	-1.9	5,196	-0.04%
2022/06/21	2	57.45	9.1	57.86	58.30	-7.1	5,154	-0.14%
2022/06/20	4	58.95	0.7	58.40	58.90	3.3	5,112	0.06%
2022/06/17	20	64.34	10	65.47	64.50	10	4,998	0.20%
2022/06/16	5	65.02	5	66.10	65.00	0	5,004	0.00%
2022/06/15	6	66.45	1	65.40	65.50	5	5,011	0.10%
2022/06/14	1	67.50	1	68.30	68.70	0	4,956	0.00%
2022/06/13	2	68.55	6	69.08	68.50	-4	5,062	-0.08%
2022/06/10	0	0.00	15	69.71	69.90	-15	5,162	-0.29%
2022/06/09	0	69.70	11	69.55	70.00	-11	5,436	-0.20%
2022/06/07	2	68.10	1	69.30	69.30	1	5,872	0.02%
2022/06/06	4	68.00	1	68.60	68.60	3	5,848	0.05%
2022/06/02	5	66.10	6	66.02	66.00	-1	5,782	-0.02%
2022/06/01	0	0.00	8	64.64	65.00	-8	5,863	-0.14%
2022/05/30	0	0.00	0.1	64.00	63.90	-0.1	6,008	0.00%
2022/05/27	0	0.00	5	63.00	64.00	-5	6,031	-0.08%
2022/05/23	0	0.00	0	61.00	61.00	0	6,192	0.00%
2022/05/20	0	0.00	8	61.31	61.10	-8	6,215	-0.13%
2022/05/17	0	0.00	1	59.00	58.70	-1	6,246	-0.02%
2022/05/12	3	57.20	3.2	57.01	57.00	-0.2	6,377	0.00%
2022/05/11	3	58.03	2	58.20	58.20	1	6,376	0.02%
2022/05/10	0	0.00	3	59.03	59.40	-3	6,397	-0.05%
2022/05/09	4	59.58	0	0.00	58.80	4	6,392	0.06%
2022/05/05	7	62.41	0	0.00	62.80	7	6,613	0.11%
2022/04/26	1.2	63.83	6	63.70	64.00	-4.8	6,787	-0.07%
2022/04/25	1	64.90	2.2	65.60	65.40	-1.2	6,769	-0.02%
2022/04/22	2	68.10	4	67.88	67.80	-2	6,759	-0.03%
2022/04/21	0	0.00	0.8	68.80	68.70	-0.8	6,776	-0.01%
2022/04/20	14.2	69.49	6.5	69.12	69.10	7.7	6,729	0.11%
2022/04/18	0.3	69.60	9	69.60	70.10	-8.7	6,702	-0.13%
2022/04/15	2	70.60	7	70.44	70.30	-5	6,704	-0.07%
2022/04/14	4	70.05	4	70.25	70.30	0	6,697	0.00%
2022/04/13	3	69.60	14	69.81	70.30	-11	6,690	-0.16%
2022/04/12	6.1	68.30	2	68.60	68.90	4.1	6,656	0.06%
2022/04/11	5	67.90	0	0.00	67.60	5	6,642	0.08%
2022/04/08	1	67.80	0	0.00	68.70	1	6,600	0.02%
2022/04/07	22	68.30	44	67.31	67.20	-22	6,563	-0.34%
2022/04/06	6.1	68.17	0.2	68.40	68.00	5.9	6,506	0.09%
2022/04/01	4.4	69.48	3	69.50	69.50	1.4	6,435	0.02%
2022/03/31	4.4	70.73	0	0.00	70.40	4.4	6,368	0.07%
2022/03/30	2.3	70.38	0.6	70.80	71.40	1.7	6,341	0.03%
2022/03/29	2	71.20	0	0.00	70.70	2	6,278	0.03%
2022/03/28	1.3	72.50	1.7	72.70	72.70	-0.4	6,246	-0.01%
2022/03/25	2	73.55	0	0.00	73.20	2	6,337	0.03%
2022/03/24	5	81.00	10.2	81.00	81.00	-5.2	6,228	-0.08%
2022/03/23	0	0.00	3	80.70	80.70	-3	6,342	-0.05%
2022/03/22	1	82.20	18.1	82.05	81.80	-17.1	6,264	-0.27%
2022/03/21	6	81.57	29.7	80.93	80.60	-23.7	6,111	-0.39%
2022/03/18	8	80.03	0.4	80.00	79.90	7.6	5,900	0.13%
2022/03/17	2	78.80	2.6	79.21	79.30	-0.6	5,785	-0.01%
2022/03/16	43.9	78.41	45.8	78.90	78.70	-1.9	5,702	-0.03%
2022/03/15	7.1	79.51	12.2	79.07	79.70	-5.1	5,545	-0.09%
2022/03/14	17.3	78.39	14.2	79.05	80.00	3.1	5,424	0.06%
2022/03/11	13.4	77.44	50.7	76.38	77.30	-37.3	5,131	-0.73%
2022/03/10	0	0.00	5	71.92	72.30	-5	4,672	-0.11%
2022/03/08	3.3	72.05	3	70.10	69.20	0.3	4,798	0.01%
2022/03/07	8.2	72.80	7.7	73.26	72.90	0.5	4,733	0.01%
2022/03/04	5	73.80	5.7	73.80	73.00	-0.7	4,657	-0.01%
2022/03/03	4	70.70	0	0.00	71.00	4	4,515	0.09%
2022/03/02	8	70.41	1.7	70.26	70.30	6.3	4,560	0.14%
2022/03/01	1.3	70.58	6	71.12	71.00	-4.7	4,563	-0.10%
2022/02/25	2	67.20	19.7	70.12	69.70	-17.7	4,517	-0.39%
2022/02/24	12	67.77	100	67.19	67.00	-88	4,505	-1.95%
2022/02/23	3	68.30	0	0.00	68.90	3	4,532	0.07%
2022/02/22	1	68.50	2	69.10	68.80	-1	4,529	-0.02%
2022/02/21	2	69.90	2.3	71.15	70.10	-0.3	4,571	-0.01%
2022/02/18	0	0.00	2.3	69.46	69.50	-2.3	4,626	-0.05%
2022/02/17	5.1	69.06	0	0.00	69.40	5.1	4,612	0.11%
2022/02/16	21.1	70.81	55.2	69.58	69.30	-34.1	4,602	-0.74%
2022/02/15	0	0.00	8	71.30	71.20	-8	4,521	-0.18%
2022/02/14	1	71.50	1	71.40	71.30	0	4,517	0.00%
2022/02/11	0	0.00	2.7	72.87	73.00	-2.7	4,505	-0.06%
2022/02/10	10	72.52	2	72.50	72.50	8	4,512	0.18%
2022/02/09	1	72.10	1	72.50	72.50	0	4,467	0.00%
2022/02/08	1	72.70	1	71.90	72.10	0	4,389	0.00%
2022/02/07	2.5	71.46	8.7	69.47	72.00	-6.2	4,255	-0.15%
2022/01/26	1.3	67.30	0	0.00	67.50	1.3	4,101	0.03%
2022/01/25	2	66.90	0	0.00	67.50	2	4,135	0.05%
2022/01/24	11.1	66.70	3	67.17	67.50	8.1	4,190	0.19%
2022/01/21	33	68.81	23	67.76	67.50	10	4,204	0.24%
2022/01/20	0	0.00	20	68.63	69.00	-20	4,147	-0.48%
2022/01/19	1	67.30	2.3	67.77	68.00	-1.3	4,105	-0.03%
2022/01/18	0	0.00	100	67.10	67.50	-100	4,040	-2.47%
2022/01/17	0	0.00	237	65.47	66.70	-237	4,001	-5.92%	大賣/鉅額交易
2022/01/14	4	63.23	10	65.05	64.50	-6	4,004	-0.15%
2022/01/13	11	64.75	119	65.07	65.10	-108	4,006	-2.70%	大賣/鉅額交易
2022/01/12	2	64.45	32	64.43	64.80	-30	4,049	-0.74%
2022/01/10	5	65.20	19	64.70	65.50	-14	4,069	-0.34%
2022/01/06	1	65.50	0	0.00	65.40	1	4,221	0.02%
2022/01/05	0.3	66.40	0	0.00	65.90	0.3	4,300	0.01%
2021/12/30	0	0.00	0.1	67.00	67.10	-0.1	4,386	0.00%
2021/12/29	0	0.00	1	67.20	67.50	-1	4,427	-0.02%
2021/12/28	0	0.00	0	67.30	67.30	0	4,451	0.00%
2021/12/27	5	68.00	0	0.00	67.80	5	4,503	0.11%
2021/12/23	7.7	67.89	7.1	68.19	68.20	0.6	4,699	0.01%
2021/12/21	0.6	67.90	10.7	67.95	68.70	-10.1	4,745	-0.21%
2021/12/20	11	68.28	12.8	68.28	68.70	-1.8	4,771	-0.04%
2021/12/17	8	66.85	27.1	67.11	67.00	-19.1	4,669	-0.41%
2021/12/16	0	0.00	7.4	61.07	62.50	-7.4	4,451	-0.17%
2021/12/15	0.9	60.50	1.7	60.86	60.50	-0.8	4,420	-0.02%
2021/12/14	0	0.00	1.2	60.34	59.90	-1.2	4,486	-0.03%
2021/12/09	0.6	60.70	0	0.00	60.70	0.6	4,709	0.01%
2021/12/08	0.3	61.00	0	0.00	61.00	0.3	4,939	0.01%
2021/12/07	0	0.00	5	60.10	60.80	-5	5,043	-0.10%
2021/12/06	1.5	58.70	5	59.50	59.60	-3.5	5,155	-0.07%
2021/11/24	2	43.30	50	43.60	43.60	-48	5,193	-0.92%
2021/11/23	0	0.00	1	42.95	42.55	-1	5,171	-0.02%
2021/11/22	0	0.00	1	42.50	42.45	-1	5,402	-0.02%
2021/11/19	1	41.95	1	41.95	41.85	0	5,434	0.00%
2021/11/17	0	0.00	3	42.53	42.55	-3	5,597	-0.05%
2021/11/16	1	42.10	165	42.14	42.25	-164	5,716	-2.87%	大賣/鉅額交易
2021/11/15	1	42.15	0	0.00	42.25	1	5,841	0.02%
2021/11/12	52	42.04	10	41.97	42.20	42	5,989	0.70%
2021/11/11	13	42.38	9.1	42.16	41.90	3.9	6,088	0.06%
2021/11/10	10	41.60	0	41.40	41.40	10	6,111	0.16%
2021/11/09	21	41.70	1	42.40	41.75	20	6,152	0.33%
2021/11/08	2	41.65	10	41.72	41.60	-8	6,112	-0.13%
2021/11/05	41	40.10	0	0.00	40.30	41	6,075	0.67%
2021/11/04	1	40.50	0	0.00	40.45	1	6,144	0.02%
2021/11/03	0	0.00	2	40.38	40.40	-2	6,205	-0.03%
2021/10/29	0	0.00	2	40.50	40.40	-2	6,442	-0.03%
2021/10/28	0	0.00	50	39.85	39.90	-50	6,452	-0.77%
2021/10/26	8	39.50	0	0.00	39.40	8	6,636	0.12%
2021/10/25	2	38.48	0	0.00	39.25	2	6,681	0.03%
2021/10/19	1	39.55	1	39.70	39.55	0	6,902	0.00%
2021/10/18	0	0.00	52	39.30	39.40	-52	7,006	-0.74%
2021/10/15	0	0.00	1.2	38.55	38.70	-1.2	7,165	-0.02%
2021/10/14	0	0.00	25	38.31	38.30	-25	7,318	-0.34%
2021/10/13	1	37.50	0	0.00	37.40	1	7,458	0.01%
2021/10/12	1	38.40	0	0.00	38.00	1	7,522	0.01%
2021/10/07	5	39.20	2	39.00	39.10	3	7,826	0.04%
2021/10/06	2	39.25	0	39.25	39.10	2	8,225	0.02%
2021/10/05	2	38.35	4	38.30	39.30	-2	8,566	-0.02%
2021/10/04	6	38.47	4	38.54	38.45	2	8,761	0.02%
2021/10/01	2	40.20	25	40.34	40.20	-23	9,049	-0.25%
2021/09/30	0	0.00	4	40.81	41.10	-4	9,473	-0.04%
2021/09/28	1	41.10	0	0.00	41.25	1	11,511	0.01%
2021/09/27	0	0.00	6	40.87	41.00	-6	11,931	-0.05%
2021/09/24	0	0.00	0	41.10	41.05	0	12,578	0.00%
2021/09/23	3	40.20	5	40.55	40.45	-2	13,664	-0.01%
2021/09/22	12	40.74	1	41.00	40.25	11	14,565	0.08%
2021/09/17	15	43.06	0	0.00	42.80	15	14,877	0.10%
2021/09/16	0	0.00	1	43.55	43.35	-1	14,973	-0.01%
2021/09/15	2	42.95	2	43.55	43.45	0	15,137	0.00%
2021/09/14	21	43.72	16	43.87	43.80	5	15,363	0.03%
2021/09/13	1	42.90	23	42.95	43.75	-22	15,643	-0.14%
2021/09/10	16	42.24	10	42.38	42.25	6	15,630	0.04%
2021/09/09	5	41.60	5	41.85	41.80	0	15,700	0.00%
2021/09/08	1	41.35	2	41.58	40.75	-1	15,791	-0.01%
2021/09/06	0	0.00	7	42.09	41.80	-7	15,913	-0.04%
2021/09/03	6	41.64	0	0.00	41.65	6	15,930	0.04%
2021/09/02	23	42.53	0	0.00	41.85	23	16,039	0.14%
2021/08/31	0	0.00	2	44.03	44.50	-2	15,991	-0.01%
2021/08/30	4	43.54	4	43.78	43.60	0	16,208	0.00%
2021/08/27	1	42.50	35	42.94	43.60	-34	16,574	-0.21%
2021/08/26	16	44.28	13	44.84	43.20	3	17,181	0.02%
2021/08/24	5	42.80	11	42.72	42.65	-6	17,579	-0.03%
2021/08/23	2	42.43	11	42.63	42.25	-9	17,929	-0.05%
2021/08/20	13	41.59	0	0.00	41.35	13	18,274	0.07%
2021/08/19	5	43.78	1	44.45	42.55	4	18,241	0.02%
2021/08/18	20	41.08	3	42.98	44.20	17	18,205	0.09%
2021/08/17	6	42.83	26	42.63	41.70	-20	18,238	-0.11%
2021/08/16	7	44.51	0	0.00	44.05	7	18,218	0.04%
2021/08/13	2	45.73	2	46.70	45.75	0	18,386	0.00%
2021/08/12	0	0.00	2	46.53	46.60	-2	18,748	-0.01%
2021/08/11	1	45.45	34	46.20	45.60	-33	19,139	-0.17%
2021/08/10	15	46.20	4	46.05	46.00	11	19,225	0.06%
2021/08/09	14	46.05	32	46.65	46.80	-18	19,528	-0.09%
2021/08/05	25	46.08	3	45.85	45.60	22	19,883	0.11%
2021/08/04	2	46.63	2	46.90	46.90	0	20,133	0.00%
2021/08/03	27	46.76	0	0.00	46.85	27	20,558	0.13%
2021/08/02	20	46.85	16	47.46	47.65	4	20,799	0.02%
2021/07/30	13.2	47.04	3	46.80	46.60	10.2	20,980	0.05%
2021/07/29	4	47.33	2	47.50	47.80	2	21,134	0.01%
2021/07/28	52	46.86	0	0.00	46.85	52	21,487	0.24%
2021/07/27	15	47.15	6	47.44	46.75	9	21,777	0.04%
2021/07/26	10	48.10	1	49.20	47.90	9	22,047	0.04%
2021/07/23	3	47.60	12	48.41	48.70	-9	22,437	-0.04%
2021/07/22	5.1	47.24	105	47.20	47.30	-99.9	22,649	-0.44%	大賣/
2021/07/21	4	48.94	0	0.00	48.20	4	22,826	0.02%
2021/07/20	42	49.24	23	49.07	48.95	19	22,942	0.08%
2021/07/19	21	49.59	5	50.36	50.00	16	23,176	0.07%
2021/07/16	6	49.68	30	49.73	49.50	-24	23,804	-0.10%
2021/07/15	4	49.55	13	49.73	50.50	-9	23,913	-0.04%
2021/07/14	35.1	49.09	18	48.38	49.05	17.1	24,021	0.07%
2021/07/13	25.1	50.37	119	49.54	49.50	-93.9	24,292	-0.39%	大賣/
2021/07/12	66	54.08	50	53.67	53.00	16	24,307	0.07%
2021/07/09	8.2	53.51	4.3	53.53	53.00	3.9	24,199	0.02%
2021/07/08	11	54.87	17	54.76	54.80	-6	24,553	-0.02%
2021/07/07	1,246.2	54.93	20	53.99	53.10	1,226.2	24,397	5.03%	大買/鉅額交易
2021/07/06	69.8	56.56	526	57.97	55.90	-456.2	24,264	-1.88%	大賣/鉅額交易
2021/07/05	52	56.84	46	56.60	57.30	6	23,381	0.03%
2021/07/02	546	52.65	22	52.12	52.10	524	22,924	2.29%	大買/鉅額交易
2021/07/01	29.5	52.28	36	51.52	50.80	-6.5	22,671	-0.03%
2021/06/30	24.3	52.05	136	51.89	52.50	-111.7	22,189	-0.50%	大賣/鉅額交易
2021/06/29	158	50.75	60	50.78	50.00	98	21,338	0.46%	大買/
2021/06/28	24	48.84	50	48.80	49.30	-26	20,564	-0.13%
2021/06/25	6	47.07	24	46.85	46.70	-18	20,346	-0.09%
2021/06/24	23	47.86	8	47.74	47.95	15	20,689	0.07%
2021/06/23	44	48.43	55	48.06	47.35	-11	20,961	-0.05%
2021/06/22	27	49.17	44	48.94	49.00	-17	20,871	-0.08%
2021/06/21	36	47.29	0	0.00	46.50	36	21,055	0.17%
2021/06/18	11	48.39	0	0.00	47.95	11	21,254	0.05%
2021/06/17	12	48.28	5	49.00	48.10	7	21,247	0.03%
2021/06/16	2	49.25	14	49.16	48.50	-12	21,380	-0.06%
2021/06/15	30	48.55	1	49.25	49.25	29	21,349	0.14%
2021/06/11	6	47.77	0	0.00	48.40	6	21,266	0.03%
2021/06/10	10	46.74	2	47.50	47.80	8	21,331	0.04%
2021/06/09	9	48.52	2	48.70	48.20	7	21,190	0.03%
2021/06/08	7	49.50	9	49.74	49.60	-2	21,122	-0.01%
2021/06/07	49	51.15	5	50.14	49.40	44	21,164	0.21%
2021/06/04	51	52.27	48	52.98	51.70	3	20,970	0.01%
2021/06/03	54	53.21	24	53.60	52.50	30	20,921	0.14%
2021/06/02	38	50.97	73	50.67	51.90	-35	20,592	-0.17%
2021/06/01	38	48.49	10	48.55	48.55	28	20,218	0.14%
2021/05/31	42	49.54	40	50.15	48.35	2	20,473	0.01%
2021/05/28	22	48.59	39	48.58	47.95	-17	20,205	-0.08%
2021/05/27	37	46.72	2	46.55	45.90	35	19,871	0.18%
2021/05/26	21	46.94	6	46.60	47.00	15	19,832	0.08%
2021/05/25	17	45.58	4	46.68	46.15	13	19,798	0.07%
2021/05/24	6	47.03	1	46.85	46.85	5	19,666	0.03%
2021/05/21	20	46.70	15	47.81	47.90	5	19,748	0.03%
2021/05/20	6	48.93	0	0.00	46.90	6	19,583	0.03%
2021/05/19	7	50.43	42	49.91	51.40	-35	19,293	-0.18%
2021/05/18	33	47.05	10	46.13	47.05	23	19,018	0.12%
2021/05/17	6	43.03	4.1	43.82	42.80	2	18,945	0.01%
2021/05/14	8	47.48	11	47.00	47.05	-3	18,609	-0.02%
2021/05/13	2.4	48.78	1	48.50	49.00	1.4	18,434	0.01%
2021/05/12	14	50.73	6	51.15	51.10	8	18,194	0.04%
2021/05/11	25.1	59.84	20	57.57	55.50	5.1	17,851	0.03%
2021/05/10	7	58.97	4	59.15	59.40	3	17,404	0.02%
2021/05/07	9	55.90	8	56.33	57.60	1	17,183	0.01%
2021/05/06	1	56.80	9.3	56.25	56.10	-8.3	17,015	-0.05%
2021/05/05	12	55.53	12	55.26	54.20	0	16,752	0.00%
2021/05/04	10	53.24	4	54.28	53.50	6	16,410	0.04%
2021/05/03	5	59.14	5	60.62	58.00	0	16,080	0.00%
2021/04/29	7	60.64	9	60.13	59.20	-2	15,819	-0.01%
2021/04/28	7	58.80	4	58.68	58.50	3	15,474	0.02%
2021/04/27	9	61.60	4	60.60	60.70	5	15,347	0.03%
2021/04/26	2	60.25	21	60.85	62.00	-19	15,124	-0.13%
2021/04/23	8.1	57.06	12.1	58.04	59.30	-4	14,900	-0.03%
2021/04/22	9	59.73	21	63.83	59.50	-12	14,591	-0.08%
2021/04/21	4	58.50	6	58.43	58.90	-2	13,851	-0.01%
2021/04/20	5	57.54	1	59.00	58.30	4	13,806	0.03%
2021/04/19	7	58.77	7	58.24	59.20	0	13,667	0.00%
2021/04/16	4.1	54.79	59	54.65	55.20	-54.9	13,253	-0.41%
2021/04/15	4	52.08	147	52.98	52.30	-143	12,929	-1.11%	大賣/鉅額交易
2021/04/14	36	52.28	20	54.14	51.50	16	12,790	0.13%
2021/04/13	4	51.55	11	51.43	50.90	-7	12,390	-0.06%
2021/04/12	14	51.49	13	52.06	52.20	1	12,452	0.01%
2021/04/09	20	48.55	30	48.30	48.30	-10	12,374	-0.08%
2021/04/08	102	50.66	50.2	50.40	50.20	51.9	12,166	0.43%	大買/
2021/04/07	1	47.05	20	46.10	47.15	-19	12,013	-0.16%
2021/04/06	4	45.25	5	45.74	46.20	-1	12,151	-0.01%
2021/04/01	2	44.60	2	45.35	44.60	0	12,071	0.00%
2021/03/31	13	44.23	0	0.00	44.55	13	11,958	0.11%
2021/03/30	1	44.15	5	44.46	45.10	-4	11,975	-0.03%
2021/03/29	11	43.72	8	43.94	43.80	3	11,926	0.03%
2021/03/26	1	40.00	163	40.96	43.50	-162	12,258	-1.32%	大賣/鉅額交易
2021/03/25	22	39.64	26	39.96	39.60	-4	12,414	-0.03%
2021/03/24	38	40.51	16.1	39.87	39.75	21.9	12,411	0.18%
2021/03/23	0	0.00	23.4	41.17	41.50	-23.4	11,929	-0.20%
2021/03/22	0	39.85	20.2	39.50	40.00	-20.2	11,793	-0.17%
2021/03/19	0.1	39.46	12	39.96	40.15	-11.9	11,918	-0.10%
2021/03/18	21.1	39.06	3	38.55	39.10	18.1	11,716	0.15%
2021/03/17	6	38.38	0	0.00	38.00	6	11,741	0.05%
2021/03/16	0	38.15	0	0.00	38.15	0	11,892	0.00%
2021/03/15	1	38.85	1	39.45	38.75	0	11,824	0.00%
2021/03/12	15	39.57	0	0.00	39.25	15	11,781	0.13%
2021/03/11	0.2	39.75	3.1	39.78	39.95	-2.9	11,738	-0.03%
2021/03/10	1.1	38.90	3	38.97	39.50	-1.9	11,608	-0.02%
2021/03/09	8	40.15	5	39.72	39.45	3	11,532	0.03%
2021/03/08	0	38.70	46	39.68	38.70	-46	11,241	-0.41%
2021/03/05	7	38.03	0.3	37.95	38.20	6.7	10,964	0.06%
2021/03/04	1	38.00	20.2	38.20	38.30	-19.2	11,104	-0.17%
2021/03/03	0	0.00	10	36.79	37.30	-10	10,910	-0.09%
2021/03/02	0	36.12	1	36.30	35.95	-1	10,756	-0.01%
2021/02/26	0	0.00	4	36.05	36.05	-4	10,771	-0.04%
2021/02/25	0	35.70	1	35.90	35.95	-1	10,715	-0.01%
2021/02/24	1	35.90	1	35.30	35.35	0	10,732	0.00%
2021/02/23	3	36.22	4	35.89	35.95	-1	10,756	-0.01%
2021/02/22	3	34.98	7	34.41	35.10	-4	10,588	-0.04%
2021/02/18	4	33.45	11	34.16	34.55	-7	10,763	-0.07%
2021/02/17	0	0.00	2	33.00	33.20	-2	10,654	-0.02%
2021/02/04	0	0.00	2	32.10	32.20	-2	10,636	-0.02%
2021/02/02	15	32.01	3	32.05	32.00	12	10,683	0.11%
2021/02/01	0	0.00	4	31.69	31.90	-4	10,805	-0.04%
2021/01/29	2	31.53	2	31.75	31.40	0	10,839	0.00%
2021/01/28	2	32.00	0	0.00	32.10	2	10,819	0.02%
2021/01/27	1	32.80	3	33.07	32.85	-2	10,853	-0.02%
2021/01/26	2	33.23	0.2	33.45	33.35	1.8	10,842	0.02%
2021/01/25	5	33.26	0	0.00	33.35	5	10,814	0.05%
2021/01/21	1	32.40	0	0.00	32.15	1	10,796	0.01%
2021/01/20	8.5	32.19	1	32.20	32.20	7.5	10,939	0.07%
2021/01/19	6.5	33.67	6	33.53	33.40	0.5	10,812	0.00%
2021/01/18	5	33.84	11	33.28	34.00	-6	10,762	-0.06%
2021/01/15	44	34.70	3	34.62	34.55	41	10,718	0.38%
2021/01/14	26	35.60	27	35.41	35.60	-1	10,703	-0.01%
2021/01/13	31.3	35.23	2	35.25	35.15	29.3	10,690	0.27%
2021/01/12	0	0.00	3	36.15	36.10	-3	10,562	-0.03%
2021/01/08	0	0.00	3	36.80	37.00	-3	10,435	-0.03%
2021/01/07	0	0.00	2.4	36.82	36.60	-2.4	10,330	-0.02%
2021/01/06	4.2	36.84	2	38.00	36.80	2.2	10,253	0.02%
2021/01/05	3.2	37.37	5	37.41	37.75	-1.8	10,071	-0.02%
2021/01/04	0	0.00	1	37.30	36.95	-1	9,841	-0.01%
2020/12/31	1	36.05	2	36.10	36.50	-1	9,587	-0.01%
2020/12/30	21	36.66	3	37.13	36.15	18	9,502	0.19%
2020/12/29	13	37.43	7	37.33	37.40	6	9,217	0.07%
2020/12/28	4	36.73	2	36.65	36.30	2	8,927	0.02%
2020/12/25	8	36.50	3	36.82	36.55	5	8,843	0.06%
2020/12/24	33	37.12	13	36.66	36.60	20	8,722	0.23%
2020/12/23	1	36.65	5	37.19	37.30	-4	8,566	-0.05%
2020/12/22	130	38.29	207	39.44	37.40	-77	8,472	-0.91%	大買/大賣/
2020/12/21	23	37.71	125	37.72	38.25	-102	7,763	-1.31%	大賣/鉅額交易
2020/12/18	0	0.00	1	35.30	35.30	-1	7,197	-0.01%
2020/12/17	23	35.03	45	35.04	34.90	-22	7,094	-0.31%
2020/12/16	10	34.50	3	34.83	34.90	7	7,101	0.10%
2020/12/15	13	34.78	8	34.54	34.50	5	7,053	0.07%
2020/12/14	8	33.84	63	33.89	33.95	-55	6,976	-0.79%
2020/12/11	20	33.60	7	33.20	33.80	13	7,087	0.18%
2020/12/10	42	34.10	0	0.00	33.35	42	7,114	0.59%
2020/12/09	7	33.78	1	34.00	33.80	6	7,029	0.09%
2020/12/08	0	0.00	31	33.20	33.20	-31	7,277	-0.43%
2020/12/07	1	33.10	5	33.00	33.20	-4	7,495	-0.05%
2020/12/04	51	33.15	1	33.20	33.20	50	7,767	0.64%
2020/12/03	6	32.83	6	33.00	32.80	0	8,068	0.00%
2020/12/02	3	33.17	1	33.10	33.20	2	8,464	0.02%
2020/12/01	1	33.20	0	0.00	33.85	1	8,699	0.01%
2020/11/30	9	34.40	1	35.00	33.45	8	8,782	0.09%
2020/11/27	11	32.73	21	33.30	33.55	-10	8,605	-0.12%
2020/11/26	5	32.03	3	32.05	32.25	2	8,472	0.02%
2020/11/25	30	31.83	4	32.10	32.00	26	8,548	0.30%
2020/11/24	32	31.59	0	0.00	31.30	32	8,433	0.38%
2020/11/23	0	0.00	4	30.95	31.80	-4	8,398	-0.05%
2020/11/20	4	30.60	0	0.00	30.90	4	8,299	0.05%
2020/11/19	1	31.55	0	0.00	31.45	1	8,203	0.01%
2020/11/18	0	0.00	1	31.80	32.00	-1	8,150	-0.01%
2020/11/17	2	32.38	2	31.75	32.50	0	8,045	0.00%
2020/11/16	0	0.00	1	30.95	30.85	-1	7,804	-0.01%
2020/11/13	1	30.70	0	0.00	30.60	1	7,786	0.01%
2020/11/12	5	30.25	5	30.00	30.00	0	7,779	0.00%
2020/11/11	0	0.00	3	30.30	30.80	-3	7,797	-0.04%
2020/11/10	8	31.24	6	30.91	30.75	2	7,771	0.03%
2020/11/09	1	31.30	4	31.40	31.20	-3	7,697	-0.04%
2020/11/06	3	30.60	3	30.65	30.60	0	7,563	0.00%
2020/11/04	0	0.00	13	30.20	30.35	-13	7,493	-0.17%
2020/10/29	0	0.00	4	30.03	30.05	-4	7,258	-0.06%
2020/10/28	10	30.30	0	0.00	30.40	10	7,223	0.14%
2020/10/27	3	29.85	4	29.93	29.90	-1	6,966	-0.01%
2020/10/26	1	29.70	0	0.00	29.75	1	6,917	0.01%
2020/10/23	1	29.65	1	29.60	29.45	0	6,898	0.00%
2020/10/22	0	0.00	4	29.45	29.25	-4	6,885	-0.06%
2020/10/21	0	0.00	10	28.50	29.15	-10	6,825	-0.15%
2020/10/19	10	29.35	0	0.00	28.90	10	6,771	0.15%
2020/10/16	2	29.10	2	28.95	29.30	0	6,748	0.00%
2020/10/15	0	0.00	1	28.95	28.95	-1	6,715	-0.01%
2020/10/14	5	28.89	0	0.00	29.00	5	6,688	0.07%
2020/10/13	0	0.00	2	28.63	28.90	-2	6,646	-0.03%
2020/10/12	2	28.55	0	0.00	28.45	2	6,615	0.03%
2020/10/08	0	0.00	2	28.78	29.15	-2	6,538	-0.03%
2020/10/07	3	29.03	3	29.12	28.80	0	6,476	0.00%
2020/10/06	1	28.85	0	0.00	28.95	1	6,428	0.02%
2020/10/05	0	0.00	1	28.50	28.95	-1	6,396	-0.02%
2020/09/29	1	28.40	1	28.90	28.35	0	6,306	0.00%
2020/09/25	2	28.43	1	28.65	28.05	1	6,256	0.02%
2020/09/24	0	0.00	2	29.05	28.75	-2	6,161	-0.03%
2020/09/23	0	0.00	1	29.50	29.40	-1	6,080	-0.02%
2020/09/22	5	29.70	5	29.95	29.85	0	6,014	0.00%
2020/09/21	0	0.00	5	29.05	29.70	-5	5,899	-0.08%
2020/09/18	0	0.00	2	29.83	29.50	-2	5,753	-0.03%
2020/09/17	8	30.71	3	30.50	30.20	5	5,605	0.09%
2020/09/16	0	0.00	1	30.55	30.60	-1	5,432	-0.02%
2020/09/15	1	29.70	2	29.90	30.00	-1	5,264	-0.02%
2020/09/14	1	29.70	1	30.15	30.00	0	5,154	0.00%
2020/09/11	8	29.56	14	29.63	29.55	-6	5,015	-0.12%
2020/09/10	5	30.26	4	30.18	30.00	1	4,700	0.02%
2020/09/09	2	30.40	4	30.63	30.70	-2	4,502	-0.04%
2020/09/08	1	29.70	103	30.20	30.65	-102	4,220	-2.42%	大賣/鉅額交易
2020/09/07	7	29.69	10	29.66	29.65	-3	3,982	-0.08%
2020/09/04	8	28.94	14	28.59	28.95	-6	3,599	-0.17%
2020/09/03	3	28.20	11	28.29	28.10	-8	3,323	-0.24%
2020/09/02	12	27.84	6	27.66	27.70	6	3,138	0.19%
2020/09/01	3	27.03	0.1	26.95	26.95	2.9	2,928	0.10%
2020/08/31	4	26.91	1	26.40	26.75	3	2,849	0.11%
2020/08/28	2	25.65	0	0.00	25.70	2	2,699	0.07%
2020/08/27	1	25.35	0	0.00	25.50	1	2,692	0.04%
2020/08/25	0	0.00	1	25.45	25.45	-1	2,682	-0.04%
2020/08/21	0	0.00	6	25.23	25.25	-6	2,663	-0.23%
2020/08/20	7	24.57	2	25.05	24.80	5	2,643	0.19%
2020/08/19	2	25.70	0	0.00	25.55	2	2,601	0.08%
2020/08/18	101	25.60	4	25.60	25.60	97	2,564	3.78%	大買/
2020/08/17	0	0.00	4	25.35	25.40	-4	2,525	-0.16%
2020/08/14	2	24.75	4	24.55	24.75	-2	2,462	-0.08%
2020/08/12	1	24.20	3	24.33	24.60	-2	2,438	-0.08%
2020/08/06	3	23.90	0	0.00	23.90	3	2,340	0.13%
2020/08/05	0	0.00	1	23.95	23.95	-1	2,324	-0.04%
2020/08/04	2	23.93	3	23.95	23.95	-1	2,308	-0.04%
2020/08/03	3	24.00	1	24.00	24.00	2	2,291	0.09%
2020/07/29	0	0.00	1	23.60	23.55	-1	2,224	-0.04%
2020/07/28	2	23.30	1	23.35	23.35	1	2,207	0.05%
2020/07/24	0	0.00	4	23.65	23.55	-4	2,185	-0.18%
2020/07/22	0	0.00	3	23.32	23.50	-3	2,127	-0.14%
2020/07/20	4	23.00	0	0.00	22.95	4	2,042	0.20%
2020/07/17	0	0.00	1	22.95	22.95	-1	2,041	-0.05%
2020/07/16	1	22.95	1	23.00	22.95	0	2,046	0.00%
2020/07/13	2	22.75	0	0.00	22.80	2	2,030	0.10%
2020/07/09	2	22.90	2	22.95	22.90	0	2,022	0.00%
2020/07/07	3	22.83	0	0.00	22.80	3	2,008	0.15%
2020/07/06	2	23.10	0	0.00	23.05	2	1,990	0.10%
2020/07/03	4	23.10	10	23.10	23.25	-6	1,971	-0.30%
2020/07/02	2	23.15	2	23.08	23.15	0	1,954	0.00%
2020/07/01	10	22.70	1	22.70	22.60	9	1,901	0.47%
2020/06/29	1	21.90	1	22.00	22.10	0	1,868	0.00%
2020/06/23	3	22.08	0	0.00	22.15	3	1,882	0.16%
2020/06/19	0	0.00	1	22.15	22.40	-1	1,902	-0.05%
2020/06/17	0	0.00	1	22.10	22.20	-1	1,882	-0.05%
2020/06/16	13	21.99	1	21.90	22.00	12	1,892	0.63%
2020/06/15	4	22.16	0	0.00	21.90	4	1,881	0.21%
2020/06/12	2	22.45	2	22.40	22.35	0	1,835	0.00%
2020/06/11	3	24.33	0	0.00	24.30	3	1,737	0.17%
2020/06/10	2	24.25	2	24.30	24.30	0	1,678	0.00%
2020/06/04	2	24.25	0	0.00	24.25	2	1,700	0.12%
2020/06/03	2	24.30	0	0.00	24.35	2	1,728	0.12%
2020/05/26	0	0.00	6	23.95	24.05	-6	1,838	-0.33%
2020/05/25	1	23.75	1	23.60	23.90	0	1,822	0.00%
2020/05/22	1	23.85	0	0.00	23.85	1	1,826	0.05%
2020/05/20	0	0.00	5	23.60	23.55	-5	1,786	-0.28%
2020/05/19	8	23.32	1	23.40	23.50	7	1,769	0.40%
2020/05/15	0	0.00	1	23.20	23.10	-1	1,704	-0.06%
2020/05/14	1	23.10	0	0.00	23.05	1	1,701	0.06%
2020/05/11	0	0.00	2	23.20	23.15	-2	1,817	-0.11%
2020/05/07	0	0.00	1	23.00	23.05	-1	1,809	-0.06%
2020/05/05	1	22.80	0	0.00	22.90	1	1,805	0.06%
2020/04/30	0	0.00	2	23.10	23.10	-2	1,801	-0.11%
2020/04/29	1	22.70	3	22.85	22.80	-2	1,815	-0.11%
2020/04/28	0	0.00	1	22.45	22.70	-1	1,815	-0.06%
2020/04/27	1	22.40	0	0.00	22.35	1	1,871	0.05%
2020/04/22	6	21.70	0	0.00	21.75	6	1,870	0.32%
2020/04/15	0	0.00	1	22.10	22.15	-1	1,865	-0.05%
2020/04/14	2	21.98	0	0.00	22.05	2	1,889	0.11%
2020/04/07	2	21.50	0	0.00	21.50	2	1,956	0.10%
2020/04/06	0	21.55	3	21.45	21.45	-3	1,953	-0.15%
2020/03/31	0	0.00	1	21.65	21.60	-1	1,949	-0.05%
2020/03/27	1	21.60	10	21.30	21.10	-9	1,969	-0.46%
2020/03/25	3	20.72	37	20.99	21.30	-34	1,961	-1.73%
2020/03/24	1	20.20	0	0.00	20.20	1	1,933	0.05%
2020/03/23	10	19.65	0	0.00	19.60	10	1,922	0.52%
2020/03/20	4	20.04	1	20.20	20.00	3	1,937	0.15%
2020/03/19	43	19.63	1	19.45	19.40	42	1,922	2.18%
2020/03/16	2	22.35	0	0.00	22.30	2	1,810	0.11%
2020/03/09	1	23.70	0	0.00	23.50	1	1,628	0.06%
2020/03/05	0	0.00	5	23.80	24.35	-5	1,567	-0.32%
2020/03/04	1	23.60	0	0.00	23.60	1	1,479	0.07%
2020/03/03	1	23.05	1	23.00	23.10	0	1,474	0.00%
2020/02/03	1	22.10	0	0.00	22.60	1	1,465	0.07%
2020/01/31	1	22.50	0	0.00	22.55	1	1,422	0.07%
2020/01/30	2	22.45	0	0.00	22.50	2	1,404	0.14%
2020/01/20	30	23.20	0	0.00	23.25	30	1,340	2.24%
2020/01/06	0	23.15	0	0.00	23.25	0	1,403	0.00%
2020/01/03	0	0.00	5	23.35	23.35	-5	1,397	-0.36%
2019/12/31	0	0.00	1	23.00	23.00	-1	1,358	-0.07%
2019/12/20	1	22.90	0	0.00	22.70	1	1,247	0.08%
2019/12/19	7	23.04	0	0.00	23.00	7	1,211	0.58%
2019/12/18	0	0.00	2	23.05	23.05	-2	1,196	-0.17%
2019/12/17	2	22.90	0	0.00	22.95	2	1,185	0.17%
2019/12/16	2	22.90	3	22.90	22.95	-1	1,157	-0.09%
2019/12/13	0	0.00	20	22.75	22.75	-20	1,140	-1.75%
2019/12/04	0	0.00	1	22.65	22.70	-1	1,139	-0.09%
2019/12/02	3	22.60	0	0.00	22.60	3	1,144	0.26%
2019/11/26	0	0.00	0.6	22.45	22.50	-0.6	1,098	-0.06%
2019/11/21	20	21.65	5	21.70	21.55	15	972	1.54%
2019/11/08	0	0.00	5	21.80	21.75	-5	996	-0.50%
2019/11/06	5	21.70	0	0.00	21.75	5	1,005	0.50%
2019/11/05	0	0.00	5	21.70	21.60	-5	1,032	-0.48%
2019/10/22	0	0.00	3	21.55	21.60	-3	1,096	-0.27%
2019/10/21	3	21.85	0	0.00	21.75	3	1,090	0.28%
2019/10/14	10	21.50	0	0.00	21.50	10	1,048	0.95%
2019/09/25	0	0.00	1	21.55	21.55	-1	1,160	-0.09%
2019/09/24	0	0.00	2	21.60	21.60	-2	1,157	-0.17%
2019/09/20	0	0.00	2	21.48	21.50	-2	1,149	-0.17%
2019/09/18	0	0.00	1	21.30	21.30	-1	1,161	-0.09%
2019/09/16	0	0.00	1	21.10	21.15	-1	1,229	-0.08%
2019/08/28	1	20.70	0	0.00	20.65	1	1,179	0.08%
2019/08/20	3	20.72	0	0.00	20.80	3	1,179	0.25%
2019/08/19	4	20.73	0	0.00	20.75	4	1,164	0.34%
2019/08/15	2	20.95	0	0.00	21.05	2	1,166	0.17%
2019/08/06	1	20.35	9	20.42	20.60	-8	1,130	-0.71%
2019/08/05	2	20.75	0	0.00	20.75	2	1,128	0.18%
2019/08/01	1	21.45	0	0.00	21.35	1	1,122	0.09%
2019/07/26	11	21.60	0	0.00	21.60	11	1,130	0.97%
2019/07/25	5.5	21.57	0	0.00	21.60	5.5	1,130	0.49%
2019/07/22	0	0.00	1	22.05	22.00	-1	1,109	-0.09%
2019/07/15	3	23.70	0	0.00	23.65	3	1,160	0.26%
2019/07/12	0	0.00	8	23.70	23.65	-8	1,153	-0.69%
2019/07/11	0	0.00	9	23.70	23.70	-9	1,151	-0.78%
2019/07/10	0	0.00	6	23.35	23.50	-6	1,132	-0.53%
2019/07/09	1	23.25	1	23.35	23.35	0	1,125	0.00%
2019/06/24	0.5	23.20	0	0.00	23.35	0.5	1,205	0.04%
2019/06/21	0	0.00	1	23.45	23.45	-1	1,160	-0.09%
2019/06/20	0	0.00	1	23.05	23.10	-1	1,129	-0.09%
2019/05/28	0	0.00	0.1	21.85	21.85	-0.1	1,131	-0.01%
2019/05/15	0	0.00	3	22.25	22.20	-3	1,135	-0.26%
2019/05/03	0	0.00	1	22.15	22.25	-1	1,122	-0.09%
2019/04/16	40	21.95	4	21.96	22.00	36	986	3.65%
2019/04/09	0	0.00	5	21.90	21.90	-5	947	-0.53%
2019/03/29	8	21.20	0	0.00	21.25	8	981	0.82%
2019/03/27	8	21.15	0	0.00	21.25	8	1,160	0.69%
2019/03/25	0	0.00	1	20.85	20.95	-1	1,248	-0.08%
2019/03/19	1	20.70	0	0.00	20.75	1	1,203	0.08%
2019/02/27	0	0.00	1	20.40	20.50	-1	1,199	-0.08%
2019/02/20	3	20.50	0	0.00	20.50	3	1,173	0.26%
2019/02/11	1	19.70	0	0.00	19.65	1	1,075	0.09%
2019/01/30	1	19.70	1	19.70	19.70	0	1,063	0.00%
2019/01/15	1	19.00	0	0.00	19.05	1	1,056	0.09%
2019/01/14	3	18.98	0	0.00	19.00	3	1,050	0.29%
2018/12/26	0	0.00	5	18.85	18.85	-5	1,068	-0.47%
2018/12/25	0	0.00	1	18.85	18.85	-1	1,060	-0.09%
2018/12/14	1	20.65	0	0.00	20.75	1	842	0.12%
2018/12/13	0	0.00	3	20.72	20.70	-3	852	-0.35%
2018/12/12	0	0.00	5	20.67	20.80	-5	853	-0.59%
2018/12/03	2	20.90	4	20.93	20.95	-2	852	-0.23%
2018/11/30	2	20.95	6	20.88	20.90	-4	835	-0.48%
2018/11/22	0	0.00	2	20.95	20.85	-2	828	-0.24%
2018/11/08	1	21.00	0	0.00	21.10	1	837	0.12%
2018/11/06	1	20.85	0	0.00	20.80	1	864	0.12%
2018/11/05	3	20.90	0	0.00	20.90	3	862	0.35%
2018/11/01	2	20.90	0	0.00	20.90	2	852	0.23%
2018/10/18	4	21.94	0	0.00	22.00	4	840	0.48%
2018/10/17	0	0.00	10	22.00	22.00	-10	845	-1.18%
2018/09/25	0	0.00	5	22.75	22.90	-5	750	-0.67%
2018/09/21	0	0.00	6	22.58	22.65	-6	749	-0.80%
2018/09/18	1	22.60	0	0.00	22.65	1	955	0.10%
2018/09/14	1	22.40	0	0.00	22.50	1	1,002	0.10%
2018/09/13	10	22.60	0	0.00	22.60	10	1,017	0.98%
2018/09/05	1	22.60	0	0.00	22.65	1	1,091	0.09%
2018/09/04	0	0.00	2	22.65	22.65	-2	1,095	-0.18%
2018/08/29	0	0.00	2	22.70	22.60	-2	1,117	-0.18%
2018/08/28	0	0.00	7	22.56	22.60	-7	1,114	-0.63%
2018/08/14	6	22.48	0	0.00	22.45	6	1,248	0.48%
2018/08/13	2	22.70	0	0.00	22.70	2	1,236	0.16%
2018/08/09	11	22.99	0	0.00	22.90	11	1,244	0.88%
2018/08/08	5	22.90	0	0.00	22.90	5	1,264	0.40%
2018/08/07	4	22.80	0	0.00	22.80	4	1,266	0.32%
2018/08/06	1	22.70	0	0.00	22.55	1	1,288	0.08%
2018/08/02	5	22.68	0	0.00	22.65	5	1,291	0.39%
2018/08/01	1	22.90	0	0.00	22.85	1	1,282	0.08%
2018/07/31	2	22.65	0	0.00	22.90	2	1,277	0.16%
2018/07/26	1	22.45	0	0.00	22.55	1	1,330	0.08%
2018/07/25	4	22.35	0	0.00	22.35	4	1,349	0.30%
2018/07/04	1	21.80	0	0.00	21.95	1	1,356	0.07%
2018/06/14	1	24.20	0	0.00	24.15	1	1,053	0.09%
2018/06/13	4	24.30	0	0.00	24.35	4	1,038	0.39%
2018/06/12	4	24.24	0	0.00	24.25	4	1,056	0.38%
2018/06/04	3	24.05	0	0.00	24.15	3	1,070	0.28%
2018/05/31	10	24.00	0	0.00	24.05	10	1,033	0.97%
2018/05/28	3	24.20	0	0.00	24.20	3	1,032	0.29%
2018/05/25	0	0.00	13	24.05	24.10	-13	1,032	-1.26%
2018/05/23	0	0.00	2	24.35	24.25	-2	1,014	-0.20%
2018/05/22	0	0.00	13	24.45	24.45	-13	1,011	-1.29%
2018/05/21	1	24.40	9	24.45	24.40	-8	1,020	-0.78%
2018/05/18	0	0.00	19	24.40	24.40	-19	1,016	-1.87%
2018/05/17	0	0.00	3	24.45	24.40	-3	1,024	-0.29%
2018/05/16	22	24.50	21	24.40	24.40	1	1,021	0.10%
2018/05/14	0	0.00	6	24.90	24.90	-6	1,054	-0.57%
2018/05/11	0	0.00	0.4	24.75	24.75	-0.4	1,037	-0.03%
2018/05/07	0	0.00	20	24.10	24.20	-20	1,054	-1.90%
2018/05/04	11	24.15	0	0.00	24.10	11	1,038	1.06%
2018/04/30	27	24.51	0	0.00	24.65	27	974	2.77%
2018/04/27	10	24.30	0	0.00	24.60	10	973	1.03%
2018/04/26	0	0.00	40	24.36	24.40	-40	982	-4.07%
2018/04/23	1	24.60	0	0.00	24.70	1	1,026	0.10%
2018/04/20	2	24.63	0	0.00	24.70	2	1,045	0.19%
2018/04/18	20	24.63	0	0.00	24.50	20	1,152	1.73%
2018/04/17	16	24.69	0	0.00	24.60	16	1,216	1.32%
2018/04/16	6	24.85	0	0.00	24.80	6	1,346	0.45%
2018/04/11	0	0.00	6	25.10	25.35	-6	1,467	-0.41%
2018/04/10	1	25.20	4	25.30	25.10	-3	1,560	-0.19%
2018/04/09	7	25.20	0	0.00	25.20	7	1,624	0.43%
2018/04/02	1	25.20	0	0.00	25.25	1	1,670	0.06%
2018/03/31	70	25.03	0	0.00	25.10	70	1,749	4.00%
2018/03/30	0	0.00	0.3	24.70	24.75	-0.3	1,867	-0.01%
2018/03/22	0	0.00	1	24.10	24.10	-1	1,983	-0.05%
2018/03/13	2	24.58	0	0.00	24.60	2	1,887	0.11%
2018/03/12	1	24.55	0	0.00	24.70	1	1,880	0.05%
2018/02/27	1	25.20	0	0.00	25.30	1	1,815	0.06%
2018/02/23	1	25.30	0	0.00	25.35	1	1,788	0.06%
2018/02/22	1	25.50	0	0.00	25.35	1	1,785	0.06%
2018/02/21	1	25.60	0	0.00	25.60	1	1,790	0.06%
2018/02/12	2	25.18	0	0.00	25.40	2	1,781	0.11%
2018/02/09	1	25.00	0	0.00	25.40	1	1,785	0.06%
2018/02/05	1	25.65	2	25.55	25.75	-1	1,761	-0.06%
2018/02/01	1	26.00	0	0.00	26.10	1	1,760	0.06%
2018/01/31	0	0.00	2	25.50	26.10	-2	1,753	-0.11%
2018/01/30	0	0.00	0	25.75	25.70	0	1,722	0.00%
2018/01/25	1	26.00	0	0.00	26.00	1	1,758	0.06%
2018/01/24	0	0.00	3	26.05	26.20	-3	1,767	-0.17%
2018/01/18	2	26.53	0	0.00	26.85	2	1,711	0.12%
2018/01/17	0	0.00	3	26.65	26.55	-3	1,701	-0.18%
2018/01/16	0	0.00	2	26.98	27.05	-2	1,679	-0.12%
2018/01/12	1	27.40	1	27.55	27.65	0	1,621	0.00%
2018/01/11	0	0.00	2	27.60	27.50	-2	1,588	-0.13%
2018/01/10	1	27.25	2	27.35	27.35	-1	1,527	-0.07%
2018/01/09	2	26.23	0	0.00	26.50	2	1,396	0.14%
2018/01/08	2	26.10	0	0.00	26.25	2	1,331	0.15%
2018/01/05	1	25.95	2	26.20	26.25	-1	1,300	-0.08%
2018/01/03	0	0.00	0.1	26.00	26.00	-0.1	1,195	-0.01%
2018/01/02	1	25.65	0	0.00	26.00	1	1,116	0.09%