東和鋼鐵 (2006)-凱基-城中券商分點個股進出

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
▲1.2
漲幅
+1.68%
成交量
4,405張
產業
上市鋼鐵類股▲1.79%
767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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/04/11	7	71.70	3	71.60	71.50	4	2,242	0.18%
2024/04/10	0	0.00	1	72.70	72.30	-1	2,227	-0.04%
2024/04/09	0	0.00	68	72.36	72.60	-68	2,216	-3.07%
2024/04/08	97	71.56	26	71.10	71.10	71	2,210	3.21%
2024/04/03	16	72.89	13	73.62	71.00	3	2,202	0.14%
2024/04/02	0	0.00	375	69.87	70.20	-375	2,135	-17.56%	大賣/鉅額交易
2024/03/28	3	68.90	0	0.00	68.60	3	2,193	0.14%
2024/03/25	10	69.00	21	69.01	69.10	-11	2,322	-0.47%
2024/03/22	43	69.26	0	0.00	68.50	43	2,342	1.84%
2024/03/21	0	0.00	2	77.60	77.70	-2	2,199	-0.09%
2024/03/20	0	0.00	1	77.20	76.90	-1	2,196	-0.05%
2024/03/18	1	76.70	0	0.00	76.50	1	2,127	0.05%
2024/03/15	1	76.60	3	76.57	76.50	-2	2,115	-0.09%
2024/03/11	2	77.80	2	77.60	77.70	0	2,040	0.00%
2024/03/07	0	0.00	0.3	77.50	77.90	-0.3	1,981	-0.01%
2024/03/06	0	0.00	6	77.40	78.20	-6	1,959	-0.31%
2024/03/05	2	78.60	0	0.00	78.70	2	1,933	0.10%
2024/03/01	4	77.70	0	77.70	78.00	4	1,895	0.21%
2024/02/29	0	0.00	2.5	76.92	77.30	-2.5	1,877	-0.13%
2024/02/27	1	76.90	1.5	76.73	76.30	-0.5	1,838	-0.03%
2024/02/26	0	0.00	3	74.83	75.00	-3	1,777	-0.17%
2024/02/22	1	73.90	1	73.90	74.40	0	1,791	0.00%
2024/02/20	0	0.00	0.8	72.60	72.80	-0.8	1,754	-0.04%
2024/02/19	2	72.80	1.7	72.32	72.90	0.3	1,755	0.02%
2024/02/15	6	71.90	0	0.00	71.90	6	1,821	0.33%
2024/02/02	1	72.30	0	0.00	72.40	1	1,814	0.06%
2024/01/26	2	72.90	2	73.00	73.00	0	1,895	0.00%
2024/01/24	2	72.40	0	0.00	72.40	2	1,969	0.10%
2024/01/19	1	71.40	0	0.00	71.40	1	2,034	0.05%
2024/01/18	2	71.90	0	0.00	72.00	2	2,039	0.10%
2024/01/16	0	0.00	1	71.70	71.70	-1	2,013	-0.05%
2024/01/11	0.1	70.00	0	0.00	70.50	0.1	2,001	0.00%
2024/01/09	0	0.00	3	71.20	70.50	-3	2,044	-0.15%
2023/12/27	0	70.50	0	0.00	69.70	0	2,011	0.00%
2023/12/25	0	71.00	10	71.00	70.90	-10	1,964	-0.51%
2023/12/22	0	0.00	15	71.60	72.40	-15	1,975	-0.76%
2023/12/20	26	72.26	3	72.10	73.60	23	1,864	1.23%
2023/12/06	3	69.70	0	0.00	69.70	3	1,643	0.18%
2023/12/04	1	69.00	0	0.00	69.00	1	1,646	0.06%
2023/11/24	0	0.00	1	68.70	69.00	-1	1,695	-0.06%
2023/11/23	0	0.00	30	69.00	68.60	-30	1,700	-1.76%
2023/11/15	0	0.00	2.4	68.89	69.30	-2.4	1,668	-0.14%
2023/11/13	0	0.00	0.1	67.60	68.00	-0.1	1,605	0.00%
2023/11/07	0	0.00	1	67.80	67.90	-1	1,593	-0.06%
2023/11/06	0	0.00	3	66.00	65.90	-3	1,556	-0.19%
2023/11/03	0	0.00	2.5	64.78	65.90	-2.5	1,552	-0.16%
2023/11/02	1.3	64.68	1	65.40	64.80	0.3	1,570	0.02%
2023/11/01	0	0.00	0.1	65.50	65.90	-0.1	1,593	0.00%
2023/10/26	30	62.20	1	62.40	62.40	29	1,667	1.74%
2023/10/23	0	60.90	0	0.00	61.20	0	1,680	0.00%
2023/10/18	2	62.00	0	0.00	63.20	2	1,687	0.12%
2023/10/06	0	0.00	5	60.80	60.90	-5	1,636	-0.31%
2023/10/05	5	59.70	0	0.00	59.70	5	1,626	0.31%
2023/09/27	1	60.90	0	0.00	61.20	1	1,582	0.06%
2023/09/21	3	64.00	14	63.08	63.30	-11	1,539	-0.71%
2023/09/20	0	0.00	0.4	63.40	63.40	-0.4	1,526	-0.02%
2023/09/19	6	63.70	5	62.70	63.90	1	1,517	0.07%
2023/09/18	5	62.70	0	0.00	62.80	5	1,506	0.33%
2023/09/15	0	0.00	4	61.90	62.30	-4	1,505	-0.27%
2023/09/14	9	62.13	2	62.15	62.30	7	1,487	0.47%
2023/09/05	0	0.00	3	60.90	61.30	-3	1,471	-0.20%
2023/09/04	2	61.10	7.1	60.80	61.30	-5.1	1,493	-0.34%
2023/08/30	0	0.00	0.9	59.10	59.40	-0.9	1,465	-0.06%
2023/08/24	2.2	58.42	0	0.00	58.00	2.2	1,503	0.15%
2023/08/22	0	0.00	0.7	58.70	58.50	-0.7	1,491	-0.04%
2023/08/17	0.2	59.40	0	0.00	59.30	0.2	1,496	0.01%
2023/08/16	0.1	59.80	1	60.00	60.00	-0.9	1,503	-0.06%
2023/08/15	3.1	58.90	0	0.00	58.90	3.1	1,496	0.20%
2023/08/09	0.2	60.25	0	0.00	60.30	0.2	1,458	0.01%
2023/08/08	0.2	60.20	0	0.00	60.80	0.2	1,436	0.01%
2023/08/04	0	0.00	4	59.05	60.50	-4	1,313	-0.30%
2023/08/02	3	58.40	0	0.00	58.10	3	1,205	0.25%
2023/08/01	0	0.00	1	57.90	57.90	-1	1,157	-0.09%
2023/07/25	0	0.00	3	56.00	56.30	-3	1,076	-0.28%
2023/07/17	0	0.00	1	56.40	56.60	-1	1,057	-0.09%
2023/07/14	1	57.00	0.3	57.10	56.90	0.7	1,074	0.06%
2023/07/13	0	0.00	1	56.80	57.20	-1	1,073	-0.09%
2023/07/10	0	57.60	0	0.00	57.10	0	1,106	0.00%
2023/07/05	0	0.00	2	59.20	59.30	-2	1,159	-0.17%
2023/06/26	0	0.00	1.3	59.00	59.10	-1.3	1,439	-0.09%
2023/06/16	0	0.00	0.8	58.10	58.50	-0.8	1,441	-0.06%
2023/06/08	0	0.00	2	57.90	57.90	-2	1,506	-0.13%
2023/06/06	0	0.00	7	57.70	57.50	-7	1,524	-0.46%
2023/06/02	7	56.00	0	0.00	56.20	7	1,530	0.46%
2023/05/29	2	56.60	0	0.00	56.60	2	1,675	0.12%
2023/05/26	5	56.50	0	0.00	56.50	5	1,721	0.29%
2023/05/17	0	0.00	0.4	58.00	58.30	-0.4	1,745	-0.02%
2023/05/15	0	0.00	0.1	57.20	57.20	-0.1	1,752	-0.01%
2023/04/19	0	0.00	0.5	59.60	59.40	-0.5	1,931	-0.03%
2023/04/18	0.8	59.16	0	0.00	59.30	0.8	1,902	0.04%
2023/04/14	0.2	58.80	0	58.80	58.90	0.2	1,886	0.01%
2023/04/13	0	0.00	4.4	59.07	59.00	-4.4	1,886	-0.23%
2023/04/10	0.1	57.10	0	0.00	56.90	0.1	1,838	0.01%
2023/04/07	0.1	57.30	0	0.00	57.50	0.1	1,836	0.01%
2023/03/30	1.2	57.15	0.5	57.10	56.40	0.7	1,851	0.04%
2023/03/29	4	60.78	0.7	60.93	60.60	3.3	1,806	0.18%
2023/03/28	0.1	60.50	0	0.00	60.30	0.1	1,853	0.00%
2023/03/27	7	60.54	0	0.00	60.30	7	1,890	0.37%
2023/03/24	0	61.40	0	0.00	61.40	0	1,913	0.00%
2023/03/16	1	61.60	0	0.00	61.10	1	1,888	0.05%
2023/03/10	0	0.00	2.3	63.44	63.90	-2.3	1,851	-0.13%
2023/03/02	2	62.30	0	0.00	62.00	2	1,778	0.11%
2023/02/24	0	59.20	0	0.00	59.60	0	1,646	0.00%
2023/02/23	0	0.00	15	57.87	57.90	-15	1,606	-0.93%
2023/02/22	7	56.44	0	0.00	56.40	7	1,591	0.44%
2023/02/21	3	56.90	0	0.00	57.30	3	1,590	0.19%
2023/02/06	0	0.00	10	58.00	58.10	-10	1,646	-0.61%
2023/01/31	0	0.00	1.6	57.62	57.80	-1.6	1,602	-0.10%
2023/01/17	0	0.00	1	55.80	56.10	-1	1,577	-0.06%
2023/01/13	0	0.00	0.3	54.80	55.00	-0.3	1,573	-0.02%
2023/01/11	0	0.00	5	53.70	53.80	-5	1,625	-0.31%
2023/01/10	5	52.90	0	0.00	53.10	5	1,645	0.30%
2023/01/09	0.6	52.90	0	0.00	53.10	0.6	1,668	0.04%
2022/12/29	5	52.00	0	0.00	51.30	5	1,748	0.29%
2022/12/23	0	0.00	1	53.20	53.20	-1	1,804	-0.06%
2022/12/22	11	52.70	11	51.30	52.70	0	1,799	0.00%
2022/12/21	5	51.00	5	49.80	51.00	0	1,749	0.00%
2022/12/13	31	51.28	0	0.00	52.20	31	1,729	1.79%
2022/12/12	1	51.30	0	0.00	51.40	1	1,794	0.06%
2022/12/09	0	0.00	1	52.50	52.50	-1	1,858	-0.05%
2022/12/05	0	0.00	229	52.50	53.10	-229	1,893	-12.09%	大賣/鉅額交易
2022/12/02	0.8	53.00	0	0.00	53.00	0.8	1,881	0.04%
2022/11/30	0	0.00	0	53.20	53.50	0	1,886	0.00%
2022/11/25	0	0.00	1	52.00	52.10	-1	1,897	-0.05%
2022/11/17	16	50.79	0	0.00	51.40	16	1,860	0.86%
2022/11/16	53	51.20	0	0.00	51.30	53	1,857	2.85%
2022/11/15	54	51.67	0	0.00	51.80	54	1,852	2.92%
2022/11/14	106	51.42	1	51.20	51.70	105	1,846	5.69%	大買/鉅額交易
2022/11/07	0	0.00	5	49.83	49.85	-5	1,860	-0.27%
2022/11/04	1	49.25	0	0.00	49.25	1	1,862	0.05%
2022/11/03	2	50.18	0	0.00	49.90	2	1,848	0.11%
2022/11/02	2	50.40	0	0.00	50.80	2	1,839	0.11%
2022/11/01	7.2	49.54	0	0.00	49.80	7.2	1,836	0.39%
2022/10/25	1	51.00	0	0.00	50.90	1	1,890	0.05%
2022/10/19	0	0.00	2	54.30	54.60	-2	1,843	-0.11%
2022/10/14	1	53.50	0	0.00	52.50	1	1,948	0.05%
2022/10/11	0	0.00	2	54.25	54.30	-2	2,175	-0.09%
2022/10/07	0	0.00	6	54.00	54.10	-6	2,190	-0.27%
2022/10/06	1	53.90	2	53.90	54.00	-1	2,217	-0.05%
2022/09/30	1	49.45	0	0.00	49.45	1	2,246	0.04%
2022/09/29	0	0.00	2	49.40	49.25	-2	2,292	-0.09%
2022/09/22	1	50.80	0	0.00	51.50	1	2,355	0.04%
2022/09/21	62	52.42	1	51.70	51.80	61	2,320	2.63%
2022/09/20	0	0.00	6	54.05	54.50	-6	2,280	-0.26%
2022/09/19	1	54.20	0	0.00	52.80	1	2,243	0.04%
2022/09/15	2	53.45	0	0.00	53.60	2	2,323	0.09%
2022/09/14	3	53.50	2	53.10	53.60	1	2,535	0.04%
2022/09/13	7.3	54.44	0	0.00	54.30	7.3	2,724	0.27%
2022/09/05	0	0.00	103	53.75	53.70	-103	3,558	-2.89%	大賣/鉅額交易
2022/09/01	1	54.10	2	54.50	54.60	-1	3,648	-0.03%
2022/08/31	1	54.60	0	0.00	54.10	1	3,718	0.03%
2022/08/26	0	0.00	1	55.20	55.20	-1	4,015	-0.02%
2022/08/23	44	54.30	0	0.00	54.10	44	4,139	1.06%
2022/08/18	12	54.97	0	0.00	54.80	12	4,239	0.28%
2022/08/17	1.3	54.50	0	0.00	54.60	1.3	4,262	0.03%
2022/08/16	0.4	54.30	0	0.00	54.30	0.4	4,258	0.01%
2022/08/09	0	0.00	1	51.90	52.30	-1	4,348	-0.02%
2022/08/05	0	0.00	1	52.10	52.40	-1	4,388	-0.02%
2022/08/04	1.2	51.13	0	0.00	51.60	1.2	4,433	0.03%
2022/08/03	1	51.20	1	51.80	51.90	0	4,474	0.00%
2022/08/01	1	52.90	2	52.90	52.90	-1	4,630	-0.02%
2022/07/22	35	50.83	6	50.90	50.70	29	4,683	0.62%
2022/07/21	59.1	49.40	0	0.00	49.40	59.1	4,628	1.28%
2022/07/20	6	49.55	0	0.00	49.40	6	4,658	0.13%
2022/07/18	4	49.15	4	48.10	48.90	0	4,583	0.00%
2022/07/07	0.1	49.35	0	0.00	49.15	0.1	4,648	0.00%
2022/06/30	0	0.00	113	51.59	51.90	-113	4,796	-2.36%	大賣/鉅額交易
2022/06/29	3.2	52.06	72	52.45	52.40	-68.8	4,866	-1.41%
2022/06/28	2.3	52.99	2	54.50	53.00	0.3	4,898	0.01%
2022/06/27	2	54.20	2	53.70	54.20	0	4,933	0.00%
2022/06/23	0	0.00	400	53.59	53.50	-400	5,026	-7.96%	大賣/鉅額交易
2022/06/22	0	0.00	101	54.81	54.90	-101	5,196	-1.94%	大賣/鉅額交易
2022/06/21	500	59.56	0	0.00	58.30	500	5,154	9.70%	大買/鉅額交易
2022/06/20	6.4	61.38	595.1	58.91	58.90	-588.7	5,112	-11.52%	大賣/鉅額交易
2022/06/17	0	0.00	118	65.39	64.50	-118	4,998	-2.36%	大賣/鉅額交易
2022/06/16	2	65.70	4	65.05	65.00	-2	5,004	-0.04%
2022/06/15	3	65.67	0	0.00	65.50	3	5,011	0.06%
2022/06/13	1	69.30	3	68.53	68.50	-2	5,062	-0.04%
2022/06/10	0	0.00	5	69.84	69.90	-5	5,162	-0.10%
2022/06/09	3	70.20	0	0.00	70.00	3	5,436	0.06%
2022/06/08	72	69.40	0	0.00	69.20	72	5,864	1.23%
2022/06/07	0	0.00	30	68.50	69.30	-30	5,872	-0.51%
2022/06/06	562	68.14	32	68.63	68.60	530	5,848	9.06%	大買/鉅額交易
2022/05/31	0	0.00	70	63.83	63.60	-70	5,993	-1.17%
2022/05/30	22.1	63.90	1.1	63.91	63.90	21	6,008	0.35%
2022/05/27	0	0.00	31	63.11	64.00	-31	6,031	-0.51%
2022/05/25	8	61.85	0	0.00	61.80	8	6,127	0.13%
2022/05/23	50	61.29	0	0.00	61.00	50	6,192	0.81%
2022/05/20	2	60.85	16	60.93	61.10	-14	6,215	-0.23%
2022/05/19	2	58.90	1	59.10	59.80	1	6,246	0.02%
2022/05/18	13	59.63	2	59.55	60.00	11	6,251	0.18%
2022/05/17	1	58.60	2	58.55	58.70	-1	6,246	-0.02%
2022/05/16	1	58.00	0	0.00	58.00	1	6,331	0.02%
2022/05/12	1	57.90	3	57.20	57.00	-2	6,377	-0.03%
2022/05/11	20	58.20	2	58.20	58.20	18	6,376	0.28%
2022/05/10	10	57.10	0	0.00	59.40	10	6,397	0.16%
2022/05/09	1	59.80	0	0.00	58.80	1	6,392	0.02%
2022/05/06	1	61.60	12	61.77	61.80	-11	6,465	-0.17%
2022/05/05	1	62.50	0	0.00	62.80	1	6,613	0.02%
2022/04/26	3.2	63.74	0	0.00	64.00	3.2	6,787	0.05%
2022/04/25	0	0.00	2	65.00	65.40	-2	6,769	-0.03%
2022/04/22	1	68.00	0	0.00	67.80	1	6,759	0.01%
2022/04/21	0.1	68.60	0.2	68.80	68.70	-0.1	6,776	0.00%
2022/04/19	0	0.00	2	70.50	71.10	-2	6,709	-0.03%
2022/04/15	30	70.70	0	0.00	70.30	30	6,704	0.45%
2022/04/14	0	0.00	1.2	70.27	70.30	-1.2	6,697	-0.02%
2022/04/11	1.2	68.00	0	0.00	67.60	1.2	6,642	0.02%
2022/04/07	2	68.30	1	67.10	67.20	1	6,563	0.02%
2022/03/31	1.1	70.78	1.1	70.98	70.40	0	6,368	0.00%
2022/03/30	3	69.70	2	70.65	71.40	1	6,341	0.02%
2022/03/29	6	71.53	2	70.60	70.70	4	6,278	0.06%
2022/03/28	0	0.00	2	72.60	72.70	-2	6,246	-0.03%
2022/03/25	13.1	73.56	0	0.00	73.20	13.1	6,337	0.21%
2022/03/24	8	81.16	7	81.09	81.00	1	6,228	0.02%
2022/03/23	5.1	81.16	17	80.62	80.70	-12	6,342	-0.19%
2022/03/22	3	82.08	7.7	82.03	81.80	-4.7	6,264	-0.07%
2022/03/21	15.6	81.31	14	80.86	80.60	1.6	6,111	0.03%
2022/03/18	10	79.81	10	79.28	79.90	0	5,900	0.00%
2022/03/17	6.3	79.19	4	79.50	79.30	2.3	5,785	0.04%
2022/03/16	13	78.70	13	80.40	78.70	0	5,702	0.00%
2022/03/15	2	79.50	1	79.90	79.70	1	5,545	0.02%
2022/03/14	15	78.64	191.1	78.34	80.00	-176.1	5,424	-3.25%	大賣/鉅額交易
2022/03/11	80	76.44	115	75.95	77.30	-35	5,131	-0.68%	大賣/
2022/03/10	1	72.30	14	71.64	72.30	-13	4,672	-0.28%
2022/03/09	1	69.30	1	69.50	70.70	0	4,752	0.00%
2022/03/08	200	71.41	3.5	70.42	69.20	196.6	4,798	4.10%	大買/鉅額交易
2022/03/07	8	72.36	16	73.38	72.90	-8	4,733	-0.17%
2022/03/04	1	73.20	1.7	72.68	73.00	-0.7	4,657	-0.01%
2022/03/03	0	0.00	3	70.83	71.00	-3	4,515	-0.07%
2022/03/02	12	70.00	2	70.50	70.30	10	4,560	0.22%
2022/03/01	0	0.00	1	70.90	71.00	-1	4,563	-0.02%
2022/02/25	0	0.00	51	69.86	69.70	-51	4,517	-1.13%
2022/02/24	92	67.74	4	67.50	67.00	88	4,505	1.95%
2022/02/23	42	68.40	0	0.00	68.90	42	4,532	0.93%
2022/02/22	0	0.00	1.4	68.56	68.80	-1.4	4,529	-0.03%
2022/02/21	1	70.00	3.4	69.53	70.10	-2.4	4,571	-0.05%
2022/02/18	50	68.80	1	68.20	69.50	49	4,626	1.06%
2022/02/17	1	69.10	7.9	69.60	69.40	-6.9	4,612	-0.15%
2022/02/16	12	69.83	0	0.00	69.30	12	4,602	0.26%
2022/02/15	1.3	70.94	2.3	71.02	71.20	-1.1	4,521	-0.02%
2022/02/14	2	71.30	7	71.39	71.30	-5	4,517	-0.11%
2022/02/11	2	72.60	0	0.00	73.00	2	4,505	0.04%
2022/02/10	6	72.63	2	72.90	72.50	4	4,512	0.09%
2022/02/09	5	71.30	2	71.95	72.50	3	4,467	0.07%
2022/02/08	6	71.97	0.1	71.60	72.10	5.9	4,389	0.13%
2022/02/07	1.1	71.48	23	71.01	72.00	-21.9	4,255	-0.51%
2022/01/26	1	67.60	8	67.21	67.50	-7	4,101	-0.17%
2022/01/24	4	66.85	7.4	66.75	67.50	-3.4	4,190	-0.08%
2022/01/21	17	67.81	13	68.24	67.50	4	4,204	0.10%
2022/01/20	3	68.27	2	68.50	69.00	1	4,147	0.02%
2022/01/19	1	67.80	15	67.49	68.00	-14	4,105	-0.34%
2022/01/18	1	67.30	2.6	66.74	67.50	-1.6	4,040	-0.04%
2022/01/17	11	66.90	26.1	65.46	66.70	-15.1	4,001	-0.38%
2022/01/14	17	64.59	16	64.52	64.50	1	4,004	0.02%
2022/01/13	0	0.00	5	65.36	65.10	-5	4,006	-0.12%
2022/01/12	4	64.55	3	64.27	64.80	1	4,049	0.02%
2022/01/11	3	65.07	0	0.00	65.20	3	4,055	0.07%
2022/01/10	8	65.01	1	64.60	65.50	7	4,069	0.17%
2022/01/07	1	65.20	4.1	65.54	65.70	-3.1	4,118	-0.08%
2022/01/06	5.1	65.40	0.3	65.60	65.40	4.7	4,221	0.11%
2022/01/05	0.2	66.00	6	66.55	65.90	-5.9	4,300	-0.14%
2022/01/04	2	66.10	1	66.30	66.20	1	4,332	0.02%
2022/01/03	0	0.00	2	67.00	67.00	-2	4,378	-0.05%
2021/12/30	0.3	67.00	1	67.20	67.10	-0.7	4,386	-0.02%
2021/12/29	0.4	67.11	5	67.00	67.50	-4.6	4,427	-0.10%
2021/12/28	0.5	67.20	0	0.00	67.30	0.5	4,451	0.01%
2021/12/27	3.3	67.79	3	68.80	67.80	0.3	4,503	0.01%
2021/12/24	4	68.25	2	68.50	68.50	2	4,649	0.04%
2021/12/23	3.1	68.18	5.3	67.56	68.20	-2.2	4,699	-0.05%
2021/12/22	330.1	68.36	320	67.71	67.60	10.1	4,735	0.21%	大買/大賣/
2021/12/21	4.3	66.52	1	68.20	68.70	3.3	4,745	0.07%
2021/12/20	1	67.72	7.8	68.36	68.70	-6.7	4,771	-0.14%
2021/12/17	1	67.30	24.4	66.32	67.00	-23.4	4,669	-0.50%
2021/12/16	4.7	61.38	3	62.10	62.50	1.7	4,451	0.04%
2021/12/15	0	0.00	3	61.20	60.50	-3	4,420	-0.07%
2021/12/14	123.8	60.17	7.2	60.88	59.90	116.6	4,486	2.60%	大買/鉅額交易
2021/12/13	7.1	61.10	0.1	60.90	60.90	7	4,527	0.15%
2021/12/10	1.4	60.60	0	0.00	60.80	1.4	4,592	0.03%
2021/12/09	2	60.40	0	0.00	60.70	2	4,709	0.04%
2021/12/08	2	61.35	0	0.00	61.00	2	4,939	0.04%
2021/12/07	1.3	60.00	0	0.00	60.80	1.3	5,043	0.03%
2021/12/06	4.3	59.99	0.7	59.80	59.60	3.6	5,155	0.07%
2021/11/23	0	0.00	3	43.20	42.55	-3	5,171	-0.06%
2021/11/22	2	42.50	2	42.45	42.45	0	5,402	0.00%
2021/11/19	5	42.25	1	42.10	41.85	4	5,434	0.07%
2021/11/18	0	0.00	1	42.45	42.35	-1	5,527	-0.02%
2021/11/17	0	0.00	2	42.58	42.55	-2	5,597	-0.04%
2021/11/16	1	42.15	0.1	42.25	42.25	0.9	5,716	0.02%
2021/11/15	1	42.90	0	0.00	42.25	1	5,841	0.02%
2021/11/12	1	42.00	0	0.00	42.20	1	5,989	0.02%
2021/11/11	1	42.00	3	42.38	41.90	-2	6,088	-0.03%
2021/11/10	2	41.35	0	0.00	41.40	2	6,111	0.03%
2021/11/09	1	41.60	0	0.00	41.75	1	6,152	0.02%
2021/11/08	0	0.00	0.4	41.90	41.60	-0.4	6,112	-0.01%
2021/11/03	0	0.00	0.3	40.30	40.40	-0.3	6,205	0.00%
2021/11/01	0	0.00	4	40.45	40.10	-4	6,400	-0.06%
2021/10/29	0	0.00	3	40.25	40.40	-3	6,442	-0.05%
2021/10/26	0	0.00	2	39.70	39.40	-2	6,636	-0.03%
2021/10/22	0	0.00	20	38.70	38.55	-20	6,768	-0.30%
2021/10/18	0	0.00	2	39.35	39.40	-2	7,006	-0.03%
2021/10/14	0	0.00	1	38.00	38.30	-1	7,318	-0.01%
2021/10/13	51	37.22	0	0.00	37.40	51	7,458	0.68%
2021/10/12	0	0.00	1	39.15	38.00	-1	7,522	-0.01%
2021/10/08	1	38.90	0	0.00	39.00	1	7,628	0.01%
2021/10/05	0	0.00	10	38.40	39.30	-10	8,566	-0.12%
2021/10/04	60	38.73	0	0.00	38.45	60	8,761	0.68%
2021/10/01	3	40.20	5	40.90	40.20	-2	9,049	-0.02%
2021/09/30	5	41.10	1	41.10	41.10	4	9,473	0.04%
2021/09/29	4	40.61	1	40.75	40.50	3	10,639	0.03%
2021/09/24	0	0.00	1	40.80	41.05	-1	12,578	-0.01%
2021/09/23	1	40.65	0	0.00	40.45	1	13,664	0.01%
2021/09/22	66	40.58	3	40.95	40.25	63	14,565	0.43%
2021/09/16	0	0.00	2	43.45	43.35	-2	14,973	-0.01%
2021/09/15	81	43.69	1	43.10	43.45	80	15,137	0.53%
2021/09/14	1.1	43.98	1	43.90	43.80	0	15,363	0.00%
2021/09/13	0	0.00	11	43.25	43.75	-11	15,643	-0.07%
2021/09/09	1	41.40	5	40.60	41.80	-4	15,700	-0.03%
2021/09/08	68.6	41.21	0	0.00	40.75	68.6	15,791	0.43%
2021/09/07	60	41.70	3	42.35	41.95	57	15,800	0.36%
2021/09/06	3	42.20	5	42.30	41.80	-2	15,913	-0.01%
2021/09/03	105	41.94	0	0.00	41.65	105	15,930	0.66%	大買/鉅額交易
2021/09/02	113	42.06	0	0.00	41.85	113	16,039	0.70%	大買/鉅額交易
2021/08/31	0.2	45.30	0	0.00	44.50	0.2	15,991	0.00%
2021/08/26	3	43.90	17	44.23	43.20	-14	17,181	-0.08%
2021/08/25	17	42.50	3	42.70	42.95	14	17,499	0.08%
2021/08/23	2	42.33	0	0.00	42.25	2	17,929	0.01%
2021/08/20	12.1	41.49	1	41.95	41.35	11.1	18,274	0.06%
2021/08/19	13	43.96	0	0.00	42.55	13	18,241	0.07%
2021/08/18	0	0.00	40	42.74	44.20	-40	18,205	-0.22%
2021/08/17	1.1	42.86	0	0.00	41.70	1.1	18,238	0.01%
2021/08/13	10	45.65	0	0.00	45.75	10	18,386	0.05%
2021/08/12	0	0.00	26	46.45	46.60	-26	18,748	-0.14%
2021/08/11	2.3	45.97	0	0.00	45.60	2.3	19,139	0.01%
2021/08/10	0	0.00	3	46.07	46.00	-3	19,225	-0.02%
2021/08/09	0	0.00	6	46.85	46.80	-6	19,528	-0.03%
2021/08/06	0	0.00	10	46.20	45.60	-10	19,684	-0.05%
2021/08/05	3	45.97	4	46.08	45.60	-1	19,883	-0.01%
2021/08/04	5	46.64	0	0.00	46.90	5	20,133	0.02%
2021/08/02	1	46.70	17	46.90	47.65	-16	20,799	-0.08%
2021/07/30	19	47.54	0	0.00	46.60	19	20,980	0.09%
2021/07/29	10	47.75	1	47.00	47.80	9	21,134	0.04%
2021/07/28	0	0.00	16	46.15	46.85	-16	21,487	-0.07%
2021/07/27	3	47.07	1	47.80	46.75	2	21,777	0.01%
2021/07/26	1	48.15	0	0.00	47.90	1	22,047	0.00%
2021/07/23	0	0.00	3	48.55	48.70	-3	22,437	-0.01%
2021/07/22	6	47.66	10	47.25	47.30	-4	22,649	-0.02%
2021/07/21	8	49.00	9	49.18	48.20	-1	22,826	0.00%
2021/07/20	2	48.70	1	50.30	48.95	1	22,942	0.00%
2021/07/19	4	50.18	0	0.00	50.00	4	23,176	0.02%
2021/07/16	12	49.59	0	0.00	49.50	12	23,804	0.05%
2021/07/15	15	49.52	1	50.30	50.50	14	23,913	0.06%
2021/07/14	3	48.62	4	48.00	49.05	-1	24,021	0.00%
2021/07/13	45	51.16	3	50.27	49.50	42	24,292	0.17%
2021/07/12	8	54.35	5	53.40	53.00	3	24,307	0.01%
2021/07/09	43	53.62	11	53.19	53.00	32	24,199	0.13%
2021/07/08	19	53.76	40	54.40	54.80	-21	24,553	-0.09%
2021/07/07	27.8	53.94	7	53.60	53.10	20.8	24,397	0.09%
2021/07/06	126.3	56.83	36	56.66	55.90	90.3	24,264	0.37%	大買/
2021/07/05	14	56.33	116.4	56.83	57.30	-102.4	23,381	-0.44%	大賣/鉅額交易
2021/07/02	18.3	52.25	58	51.94	52.10	-39.7	22,924	-0.17%
2021/07/01	88	53.00	16	53.15	50.80	72	22,671	0.32%
2021/06/30	123	52.52	130.1	52.91	52.50	-7.1	22,189	-0.03%	大買/大賣/
2021/06/29	115	50.55	83	50.70	50.00	32	21,338	0.15%	大買/
2021/06/28	65	48.87	35	48.79	49.30	30	20,564	0.15%
2021/06/25	11	47.20	5	47.30	46.70	6	20,346	0.03%
2021/06/24	20	47.76	6.1	48.64	47.95	13.9	20,689	0.07%
2021/06/23	63	48.03	44	48.07	47.35	19	20,961	0.09%
2021/06/22	15	49.27	10	49.43	49.00	5	20,871	0.02%
2021/06/21	5	46.90	0	0.00	46.50	5	21,055	0.02%
2021/06/18	5	48.05	75	48.28	47.95	-70	21,254	-0.33%
2021/06/17	7	48.21	31	48.44	48.10	-24	21,247	-0.11%
2021/06/16	32	49.55	33	48.44	48.50	-1	21,380	0.00%
2021/06/15	7	48.04	5	48.40	49.25	2	21,349	0.01%
2021/06/11	0	0.00	1	48.60	48.40	-1	21,266	0.00%
2021/06/10	12	47.84	39	46.85	47.80	-27	21,331	-0.13%
2021/06/09	22	48.32	1	48.40	48.20	21	21,190	0.10%
2021/06/08	39	49.61	38	49.73	49.60	1	21,122	0.00%
2021/06/07	88	50.91	21	49.60	49.40	67	21,164	0.32%
2021/06/04	36	52.19	38.5	53.01	51.70	-2.5	20,970	-0.01%
2021/06/03	156.9	52.98	31	53.60	52.50	125.9	20,921	0.60%	大買/鉅額交易
2021/06/02	20.1	50.05	29	51.21	51.90	-8.9	20,592	-0.04%
2021/06/01	1	47.95	0	0.00	48.55	1	20,218	0.00%
2021/05/31	39	49.99	28	48.73	48.35	11	20,473	0.05%
2021/05/28	32	48.60	16	48.51	47.95	16	20,205	0.08%
2021/05/26	1	47.00	1	45.60	47.00	0	19,832	0.00%
2021/05/25	0	0.00	2	46.15	46.15	-2	19,798	-0.01%
2021/05/24	6	47.33	0	0.00	46.85	6	19,666	0.03%
2021/05/21	13	47.31	1	47.85	47.90	12	19,748	0.06%
2021/05/19	157	49.99	20	49.96	51.40	137	19,293	0.71%	大買/鉅額交易
2021/05/18	0	0.00	5	46.20	47.05	-5	19,018	-0.03%
2021/05/17	1	44.65	3.4	43.19	42.80	-2.4	18,945	-0.01%
2021/05/14	6	48.30	169	47.22	47.05	-163	18,609	-0.88%	大賣/鉅額交易
2021/05/13	2	49.63	7	47.79	49.00	-5	18,434	-0.03%
2021/05/12	2	52.25	102	52.32	51.10	-100	18,194	-0.55%	大賣/
2021/05/11	19	57.99	5	59.24	55.50	14	17,851	0.08%
2021/05/10	3	59.10	3	59.43	59.40	0	17,404	0.00%
2021/05/07	0	0.00	3	56.63	57.60	-3	17,183	-0.02%
2021/05/06	54	56.52	5	56.32	56.10	49	17,015	0.29%
2021/05/05	1	55.50	3.3	54.86	54.20	-2.3	16,752	-0.01%
2021/05/04	5	57.00	10	53.28	53.50	-5	16,410	-0.03%
2021/05/03	14	59.56	20	60.12	58.00	-6	16,080	-0.04%
2021/04/29	41	60.75	8	60.06	59.20	33	15,819	0.21%
2021/04/28	36	58.38	6	58.88	58.50	30	15,474	0.19%
2021/04/27	20	61.57	14	62.76	60.70	6	15,347	0.04%
2021/04/26	6	59.88	4.4	61.75	62.00	1.6	15,124	0.01%
2021/04/23	7	58.04	13	58.58	59.30	-6	14,900	-0.04%
2021/04/22	17	62.13	27.3	62.54	59.50	-10.3	14,591	-0.07%
2021/04/21	0	0.00	11	59.09	58.90	-11	13,851	-0.08%
2021/04/20	10	57.17	11	59.50	58.30	-1	13,806	-0.01%
2021/04/19	24	58.86	12	58.59	59.20	12	13,667	0.09%
2021/04/16	1	54.80	6	55.18	55.20	-5	13,253	-0.04%
2021/04/15	4	52.60	5	52.80	52.30	-1	12,929	-0.01%
2021/04/14	35	53.03	7	53.19	51.50	28	12,790	0.22%
2021/04/13	2	51.60	0	0.00	50.90	2	12,390	0.02%
2021/04/12	85	49.50	2.5	50.66	52.20	82.5	12,452	0.66%
2021/04/09	13	48.75	8.1	48.66	48.30	4.9	12,374	0.04%
2021/04/08	24	49.48	37	49.82	50.20	-13	12,166	-0.11%
2021/04/07	41	46.99	3	46.80	47.15	38	12,013	0.32%
2021/04/06	2	46.05	12	45.29	46.20	-10	12,151	-0.08%
2021/04/01	16	44.53	0	0.00	44.60	16	12,071	0.13%
2021/03/31	6	44.25	0.3	44.30	44.55	5.7	11,958	0.05%
2021/03/30	0	0.00	2	44.98	45.10	-2	11,975	-0.02%
2021/03/29	7	43.08	4	43.71	43.80	3	11,926	0.03%
2021/03/26	30	41.85	62.6	42.17	43.50	-32.6	12,258	-0.27%
2021/03/25	14	39.69	3	39.63	39.60	11	12,414	0.09%
2021/03/24	39	40.00	8	41.08	39.75	31	12,411	0.25%
2021/03/23	7	40.71	15	40.81	41.50	-8	11,929	-0.07%
2021/03/22	4	40.06	1	40.10	40.00	3	11,793	0.03%
2021/03/19	4	40.10	10	39.90	40.15	-6	11,918	-0.05%
2021/03/18	2	38.48	1	39.05	39.10	1	11,716	0.01%
2021/03/17	1	38.20	1	38.35	38.00	0	11,741	0.00%
2021/03/16	4	38.13	17	38.07	38.15	-13	11,892	-0.11%
2021/03/15	0.7	39.20	0	0.00	38.75	0.7	11,824	0.01%
2021/03/12	5	39.25	6	39.43	39.25	-1	11,781	-0.01%
2021/03/11	10	39.30	11	39.85	39.95	-1	11,738	-0.01%
2021/03/10	2	38.80	5	39.03	39.50	-3	11,608	-0.03%
2021/03/09	31	40.34	23	39.75	39.45	8	11,532	0.07%
2021/03/08	3	39.80	38	38.89	38.70	-35	11,241	-0.31%
2021/03/05	2	38.50	2	38.15	38.20	0	10,964	0.00%
2021/03/04	16	37.91	19	38.01	38.30	-3	11,104	-0.03%
2021/03/03	0	0.00	4	37.15	37.30	-4	10,910	-0.04%
2021/03/02	7	36.11	14	36.25	35.95	-7	10,756	-0.07%
2021/02/26	0	0.00	4	35.90	36.05	-4	10,771	-0.04%
2021/02/25	0	0.00	17.1	35.45	35.95	-17.1	10,715	-0.16%
2021/02/23	1	35.85	1.4	35.86	35.95	-0.4	10,756	0.00%
2021/02/22	0.8	34.25	35.2	34.57	35.10	-34.4	10,588	-0.32%
2021/02/19	5	33.96	3	33.80	33.90	2	10,606	0.02%
2021/02/18	14	34.05	84	34.25	34.55	-70	10,763	-0.65%
2021/02/17	0	0.00	17	33.10	33.20	-17	10,654	-0.16%
2021/02/04	0	0.00	4	32.10	32.20	-4	10,636	-0.04%
2021/02/03	0	0.00	2	32.05	31.65	-2	10,641	-0.02%
2021/02/02	6	31.94	4	32.04	32.00	2	10,683	0.02%
2021/02/01	7	31.26	9	31.76	31.90	-2	10,805	-0.02%
2021/01/29	8	31.44	0	0.00	31.40	8	10,839	0.07%
2021/01/28	2	32.18	0	0.00	32.10	2	10,819	0.02%
2021/01/27	1	32.85	1	32.85	32.85	0	10,853	0.00%
2021/01/26	0	0.00	20	33.20	33.35	-20	10,842	-0.18%
2021/01/25	2	33.30	9	32.97	33.35	-7	10,814	-0.06%
2021/01/22	4	32.66	3	33.10	33.15	1	10,851	0.01%
2021/01/21	1	32.60	0	0.00	32.15	1	10,796	0.01%
2021/01/20	0.1	32.30	116	32.31	32.20	-115.9	10,939	-1.06%	大賣/鉅額交易
2021/01/19	37.1	33.71	5	34.01	33.40	32.1	10,812	0.30%
2021/01/18	6	33.58	5.1	33.79	34.00	0.9	10,762	0.01%
2021/01/15	1.1	34.98	23	34.76	34.55	-21.9	10,718	-0.20%
2021/01/14	2	35.70	19	35.51	35.60	-17	10,703	-0.16%
2021/01/13	11.1	35.40	11	35.15	35.15	0.1	10,690	0.00%
2021/01/12	2	36.08	2	36.35	36.10	0	10,562	0.00%
2021/01/11	1	36.90	72	36.80	37.00	-71	10,483	-0.68%
2021/01/08	3.1	36.74	3	36.75	37.00	0.1	10,435	0.00%
2021/01/07	5	36.85	1	37.10	36.60	4	10,330	0.04%
2021/01/06	11	37.44	22	37.15	36.80	-11	10,253	-0.11%
2021/01/05	25	37.40	15	37.48	37.75	10	10,071	0.10%
2021/01/04	15	36.59	17.1	37.18	36.95	-2.1	9,841	-0.02%
2020/12/31	2	35.73	9	36.33	36.50	-7	9,587	-0.07%
2020/12/30	29	36.69	5	37.20	36.15	24	9,502	0.25%
2020/12/29	18	37.29	35.3	37.38	37.40	-17.3	9,217	-0.19%
2020/12/28	13	36.42	5	36.68	36.30	8	8,927	0.09%
2020/12/25	15	36.54	11	36.70	36.55	4	8,843	0.05%
2020/12/24	10	36.92	2	37.50	36.60	8	8,722	0.09%
2020/12/23	3	36.60	0	0.00	37.30	3	8,566	0.04%
2020/12/22	96	39.62	87	37.53	37.40	9	8,472	0.11%
2020/12/21	24	36.74	37	37.13	38.25	-13	7,763	-0.17%
2020/12/18	8	35.00	18	35.21	35.30	-10	7,197	-0.14%
2020/12/17	10	35.19	1.6	34.57	34.90	8.4	7,094	0.12%
2020/12/16	1.4	34.56	29.8	34.62	34.90	-28.4	7,101	-0.40%
2020/12/15	17	34.55	6.6	34.65	34.50	10.4	7,053	0.15%
2020/12/14	4	33.58	9	33.84	33.95	-5	6,976	-0.07%
2020/12/11	3	33.40	5	33.85	33.80	-2	7,087	-0.03%
2020/12/10	7	33.69	6	34.21	33.35	1	7,114	0.01%
2020/12/09	0	0.00	10	33.66	33.80	-10	7,029	-0.14%
2020/12/08	11	33.05	0	0.00	33.20	11	7,277	0.15%
2020/12/07	30	33.15	25.5	33.11	33.20	4.5	7,495	0.06%
2020/12/04	4	33.03	5	33.08	33.20	-1	7,767	-0.01%
2020/12/03	4	32.74	1	33.05	32.80	3	8,068	0.04%
2020/12/02	2	33.08	1	33.20	33.20	1	8,464	0.01%
2020/12/01	4	33.09	14	33.56	33.85	-10	8,699	-0.11%
2020/11/30	42	34.35	20	35.10	33.45	22	8,782	0.25%
2020/11/27	5	33.16	6.1	33.08	33.55	-1.1	8,605	-0.01%
2020/11/26	6	32.15	0	0.00	32.25	6	8,472	0.07%
2020/11/25	0	0.00	1.1	32.00	32.00	-1.1	8,548	-0.01%
2020/11/24	1	31.20	0	0.00	31.30	1	8,433	0.01%
2020/11/23	0	0.00	2	31.70	31.80	-2	8,398	-0.02%
2020/11/20	1	30.85	10	30.50	30.90	-9	8,299	-0.11%
2020/11/19	1	31.45	0	0.00	31.45	1	8,203	0.01%
2020/11/17	10	31.95	590	32.36	32.50	-580	8,045	-7.21%	大賣/鉅額交易
2020/11/16	0	0.00	6	31.05	30.85	-6	7,804	-0.08%
2020/11/13	0	0.00	7	30.35	30.60	-7	7,786	-0.09%
2020/11/12	1	30.25	2	30.25	30.00	-1	7,779	-0.01%
2020/11/11	9	30.54	7	30.33	30.80	2	7,797	0.03%
2020/11/09	6	31.27	7	31.42	31.20	-1	7,697	-0.01%
2020/11/06	1	30.80	491	30.64	30.60	-490	7,563	-6.48%	大賣/鉅額交易
2020/11/05	3	30.55	24	30.39	30.35	-21	7,526	-0.28%
2020/11/04	3	30.45	199	30.40	30.35	-196	7,493	-2.62%	大賣/鉅額交易
2020/11/03	1	29.80	0	0.00	29.85	1	7,393	0.01%
2020/11/02	1	29.70	0	0.00	29.85	1	7,381	0.01%
2020/10/29	5	29.80	3	29.80	30.05	2	7,258	0.03%
2020/10/28	2	30.70	36.1	30.93	30.40	-34.1	7,223	-0.47%
2020/10/27	11	29.63	0	0.00	29.90	11	6,966	0.16%
2020/10/23	1	29.55	0	0.00	29.45	1	6,898	0.01%
2020/10/20	5	28.64	7	28.51	28.50	-2	6,798	-0.03%
2020/10/19	2	28.90	0	0.00	28.90	2	6,771	0.03%
2020/10/16	0	0.00	18	29.25	29.30	-18	6,748	-0.27%
2020/10/14	19	28.98	0	0.00	29.00	19	6,688	0.28%
2020/10/13	0	0.00	2	28.60	28.90	-2	6,646	-0.03%
2020/10/12	0.1	28.60	0	0.00	28.45	0.1	6,615	0.00%
2020/10/07	0	0.00	26	28.83	28.80	-26	6,476	-0.40%
2020/10/06	0	0.00	38	28.83	28.95	-38	6,428	-0.59%
2020/10/05	0	0.00	3	28.95	28.95	-3	6,396	-0.05%
2020/09/30	1	28.50	0	0.00	28.50	1	6,348	0.02%
2020/09/29	1.1	28.26	0	0.00	28.35	1.1	6,306	0.02%
2020/09/28	2	28.55	98	28.52	28.50	-96	6,291	-1.53%
2020/09/25	31	27.91	0	0.00	28.05	31	6,256	0.50%
2020/09/24	48	28.87	0	0.00	28.75	48	6,161	0.78%
2020/09/23	25	29.53	5	29.66	29.40	20	6,080	0.33%
2020/09/22	30	29.48	12	29.84	29.85	18	6,014	0.30%
2020/09/21	39	29.42	18	29.33	29.70	21	5,899	0.36%
2020/09/18	4	29.75	15	29.60	29.50	-11	5,753	-0.19%
2020/09/17	3	30.55	6	30.36	30.20	-3	5,605	-0.05%
2020/09/16	0	0.00	60	30.43	30.60	-60	5,432	-1.10%
2020/09/15	61	29.50	20	29.76	30.00	41	5,264	0.78%
2020/09/14	6	30.11	28	29.71	30.00	-22	5,154	-0.43%
2020/09/11	23	30.52	1,427	30.40	29.55	-1,404	5,015	-27.99%	大賣/鉅額交易
2020/09/10	156	30.03	553	30.30	30.00	-397	4,700	-8.45%	大買/大賣/鉅額交易
2020/09/09	0	0.00	381	30.60	30.70	-381	4,502	-8.46%	大賣/鉅額交易
2020/09/08	0	0.00	2	29.95	30.65	-2	4,220	-0.05%
2020/09/07	14	29.65	150	29.60	29.65	-136	3,982	-3.41%	大賣/鉅額交易
2020/09/04	1	28.80	1	29.10	28.95	0	3,599	0.00%
2020/09/03	7	28.17	21	28.39	28.10	-14	3,323	-0.42%
2020/09/02	9	27.84	36	27.77	27.70	-27	3,138	-0.86%
2020/09/01	14	27.18	1	27.20	26.95	13	2,928	0.44%
2020/08/31	6	26.34	35.1	26.14	26.75	-29.1	2,849	-1.02%
2020/08/28	0	0.00	41	25.64	25.70	-41	2,699	-1.52%
2020/08/27	24	25.38	1.4	25.51	25.50	22.6	2,692	0.84%
2020/08/26	46	25.49	1	25.50	25.50	45	2,680	1.68%
2020/08/24	1	25.30	25	25.25	25.40	-24	2,686	-0.89%
2020/08/21	1	25.25	1	25.15	25.25	0	2,663	0.00%
2020/08/20	30	25.21	5	24.78	24.80	25	2,643	0.95%
2020/08/19	19	25.69	19	25.60	25.55	0	2,601	0.00%
2020/08/18	3	25.55	0	0.00	25.60	3	2,564	0.12%
2020/08/14	1	24.35	1	24.50	24.75	0	2,462	0.00%
2020/08/12	0	0.00	1.2	24.60	24.60	-1.2	2,438	-0.05%
2020/08/11	3	24.20	3.2	24.64	24.55	-0.2	2,421	-0.01%
2020/08/03	0	0.00	0.3	23.90	24.00	-0.3	2,291	-0.01%
2020/07/30	0.3	23.50	0	0.00	23.55	0.3	2,230	0.01%
2020/07/27	0	0.00	2	23.45	23.50	-2	2,191	-0.09%
2020/07/24	0	0.00	0.3	23.50	23.55	-0.3	2,185	-0.01%
2020/07/17	0	0.00	0.2	23.00	22.95	-0.2	2,041	-0.01%
2020/07/07	0	0.00	15	22.95	22.80	-15	2,008	-0.75%
2020/07/06	2	23.20	16	23.15	23.05	-14	1,990	-0.70%
2020/07/01	30	22.60	0	0.00	22.60	30	1,901	1.58%
2020/06/18	0.1	22.10	2	22.15	22.05	-1.9	1,889	-0.10%
2020/06/15	2	22.05	0	0.00	21.90	2	1,881	0.11%
2020/06/11	1	24.30	0	0.00	24.30	1	1,737	0.06%
2020/06/10	1.4	24.26	0	0.00	24.30	1.4	1,678	0.08%
2020/06/09	0.2	24.40	0	0.00	24.30	0.2	1,670	0.01%
2020/06/03	1.2	24.31	0	0.00	24.35	1.2	1,728	0.07%
2020/05/28	0	0.00	0.2	24.00	24.15	-0.2	1,835	-0.01%
2020/05/27	0	0.00	2	24.05	24.15	-2	1,857	-0.11%
2020/05/25	0	0.00	8	23.84	23.90	-8	1,822	-0.44%
2020/05/22	0	0.00	0.1	23.90	23.85	-0.1	1,826	0.00%
2020/05/12	0.1	22.95	0	0.00	22.95	0.1	1,691	0.01%
2020/05/11	0.3	23.15	0	0.00	23.15	0.3	1,817	0.02%
2020/05/08	0	0.00	3	23.15	23.15	-3	1,808	-0.17%
2020/05/04	5	22.75	0	0.00	22.70	5	1,802	0.28%
2020/04/30	0	0.00	1	22.95	23.10	-1	1,801	-0.06%
2020/04/29	0	0.00	0.2	22.85	22.80	-0.2	1,815	-0.01%
2020/04/28	0	0.00	1	22.70	22.70	-1	1,815	-0.06%
2020/04/27	1	22.35	1	22.45	22.35	0	1,871	0.00%
2020/04/21	1	21.85	0	0.00	21.80	1	1,877	0.05%
2020/04/17	10	22.20	1	22.35	22.10	9	1,863	0.48%
2020/04/16	0.1	22.30	0	0.00	22.10	0.1	1,866	0.00%
2020/04/15	1	22.15	1	22.10	22.15	0	1,865	0.00%
2020/04/10	1	21.90	0	0.00	21.95	1	1,909	0.05%
2020/04/07	1	21.45	0	0.00	21.50	1	1,956	0.05%
2020/03/31	0	0.00	1	21.60	21.60	-1	1,949	-0.05%
2020/03/30	1	21.50	0	0.00	21.50	1	1,954	0.05%
2020/03/27	5	21.35	0	0.00	21.10	5	1,969	0.25%
2020/03/25	0	0.00	2	21.05	21.30	-2	1,961	-0.10%
2020/03/24	3	20.23	1	20.25	20.20	2	1,933	0.10%
2020/03/19	1	19.25	1	19.20	19.40	0	1,922	0.00%
2020/03/18	1	21.70	0	0.00	21.30	1	1,866	0.05%
2020/03/12	0	0.00	1	22.80	22.75	-1	1,702	-0.06%
2020/03/10	50	23.26	0	0.00	23.25	50	1,661	3.01%
2020/03/09	0	0.00	6	23.55	23.50	-6	1,628	-0.37%
2020/03/06	0	0.00	11	24.28	24.10	-11	1,597	-0.69%
2020/03/05	4	23.90	10	24.35	24.35	-6	1,567	-0.38%
2020/03/04	0	0.00	1	23.50	23.60	-1	1,479	-0.07%
2020/03/03	1	23.00	13	23.04	23.10	-12	1,474	-0.81%
2020/02/26	0	0.00	1	22.50	22.50	-1	1,581	-0.06%
2020/02/24	1	22.50	0	0.00	22.40	1	1,588	0.06%
2020/02/17	10	22.50	0	0.00	22.55	10	1,619	0.62%
2020/02/10	5	22.55	0	0.00	22.55	5	1,464	0.34%
2020/01/03	0	0.00	1	23.35	23.35	-1	1,397	-0.07%
2019/12/30	0	0.00	2	22.95	22.95	-2	1,333	-0.15%
2019/12/24	0	0.00	0.2	23.85	22.90	-0.2	1,293	-0.02%
2019/11/29	0	0.00	3	22.55	22.60	-3	1,150	-0.26%
2019/11/27	2	22.65	0	0.00	22.40	2	1,114	0.18%
2019/11/26	0	0.00	1	22.50	22.50	-1	1,098	-0.09%
2019/11/05	0	0.00	1	21.60	21.60	-1	1,032	-0.10%
2019/10/30	3	21.45	0	0.00	21.50	3	1,071	0.28%
2019/10/03	0	0.00	1	21.70	21.70	-1	1,128	-0.09%
2019/09/25	5	21.55	0	0.00	21.55	5	1,160	0.43%
2019/09/17	0	0.00	1	21.25	21.25	-1	1,198	-0.08%
2019/09/10	1	21.00	0	0.00	21.20	1	1,250	0.08%
2019/09/09	1	20.95	0	0.00	21.10	1	1,243	0.08%
2019/09/06	0	0.00	1	21.20	21.25	-1	1,236	-0.08%
2019/09/05	0	0.00	1	21.05	21.15	-1	1,237	-0.08%
2019/08/29	1	20.60	0	0.00	20.55	1	1,191	0.08%
2019/08/19	1	20.75	0	0.00	20.75	1	1,164	0.09%
2019/07/17	1	22.30	0	0.00	22.05	1	1,169	0.09%
2019/07/16	0	0.00	2	22.25	22.35	-2	1,172	-0.17%
2019/07/15	1	23.65	0	0.00	23.65	1	1,160	0.09%
2019/07/12	2	23.68	0	0.00	23.65	2	1,153	0.17%
2019/07/08	0	0.00	5	23.30	23.15	-5	1,126	-0.44%
2019/07/01	0	0.00	1	23.25	23.30	-1	1,199	-0.08%
2019/06/28	0.2	23.20	0	0.00	23.30	0.2	1,201	0.02%
2019/06/27	0.2	23.25	0	0.00	23.25	0.2	1,206	0.01%
2019/06/25	0	0.00	2	23.05	23.05	-2	1,212	-0.16%
2019/06/21	1	23.10	6	23.05	23.45	-5	1,160	-0.43%
2019/06/19	1	22.80	0	0.00	23.00	1	1,125	0.09%
2019/06/18	4	22.85	0	0.00	22.85	4	1,133	0.35%
2019/06/12	0	0.00	1	22.50	22.50	-1	1,131	-0.09%
2019/05/23	2	22.25	0.3	22.30	22.25	1.7	1,101	0.16%
2019/05/22	1	22.50	0	0.00	22.55	1	1,099	0.09%
2019/05/08	0	0.00	1	22.40	22.45	-1	1,131	-0.09%
2019/05/06	0	0.00	2	22.25	22.25	-2	1,121	-0.18%
2019/04/30	0	0.00	1	22.00	22.10	-1	1,104	-0.09%
2019/04/26	1	21.65	0	0.00	21.65	1	1,089	0.09%
2019/04/22	2	21.78	0	0.00	21.75	2	1,036	0.19%
2019/04/16	0	0.00	0.1	22.00	22.00	-0.1	986	-0.01%
2019/04/09	1	21.50	0	0.00	21.90	1	947	0.11%
2019/04/08	0	0.00	1.5	21.40	21.30	-1.5	928	-0.17%
2019/04/03	0	0.00	2	21.10	21.15	-2	932	-0.21%
2019/03/29	0	0.00	2	21.15	21.25	-2	981	-0.20%
2019/03/28	0	0.00	1	21.35	21.30	-1	1,141	-0.09%
2019/03/21	0	0.00	2	21.13	21.45	-2	1,235	-0.16%
2019/03/20	0	0.00	1	20.80	20.90	-1	1,211	-0.08%
2019/03/14	5	20.60	0	0.00	20.65	5	1,193	0.42%
2019/03/12	5	20.60	10	20.70	20.60	-5	1,197	-0.42%
2019/03/11	10	20.45	0	0.00	20.45	10	1,196	0.84%
2019/03/05	2	20.60	0	0.00	20.65	2	1,204	0.17%
2019/03/04	0	0.00	1	20.60	20.65	-1	1,201	-0.08%
2019/02/20	0	0.00	1	20.55	20.50	-1	1,173	-0.09%
2019/02/12	1	19.65	0	0.00	19.65	1	1,084	0.09%
2019/02/11	1	19.70	0	0.00	19.65	1	1,075	0.09%
2019/01/28	0	0.00	1	19.55	19.60	-1	1,051	-0.10%
2019/01/18	0	0.00	1	19.10	19.15	-1	1,041	-0.10%
2019/01/08	0	0.00	1	18.90	18.80	-1	1,061	-0.09%
2019/01/07	1	18.75	0	0.00	18.85	1	1,062	0.09%
2018/12/24	0	0.00	2	19.00	18.95	-2	1,045	-0.19%
2018/12/21	16	19.20	0	0.00	18.85	16	1,065	1.50%
2018/12/19	12	19.88	0	0.00	19.60	12	911	1.32%
2018/12/14	10	20.65	0	0.00	20.75	10	842	1.19%
2018/12/11	15	20.62	0	0.00	20.70	15	854	1.76%
2018/12/03	1	20.95	0	0.00	20.95	1	852	0.12%
2018/11/30	1	20.90	0	0.00	20.90	1	835	0.12%
2018/11/21	1	20.90	0	0.00	20.95	1	829	0.12%
2018/11/05	5	20.90	0	0.00	20.90	5	862	0.58%
2018/11/01	1	20.80	0	0.00	20.90	1	852	0.12%
2018/10/16	1	22.05	0	0.00	22.10	1	846	0.12%
2018/10/11	20	22.05	0	0.00	22.05	20	844	2.37%
2018/09/27	0	0.00	1	23.70	23.50	-1	744	-0.13%
2018/09/14	1	22.60	0	0.00	22.50	1	1,002	0.10%
2018/08/07	10	22.75	1	22.80	22.80	9	1,266	0.71%
2018/07/27	0	0.00	5	22.60	22.70	-5	1,312	-0.38%
2018/07/11	1	21.60	0	0.00	21.70	1	1,378	0.07%
2018/07/10	0	0.00	5	21.65	21.55	-5	1,377	-0.36%
2018/07/03	5	21.98	0	0.00	21.90	5	1,348	0.37%
2018/06/29	5	22.50	0	0.00	22.50	5	1,332	0.38%
2018/06/28	1	24.00	0	0.00	24.00	1	1,309	0.08%
2018/06/22	5	23.90	0	0.00	23.90	5	1,086	0.46%
2018/06/21	13	23.90	0	0.00	23.90	13	1,075	1.21%
2018/06/20	2	23.90	0	0.00	23.95	2	1,068	0.19%
2018/06/11	0	0.00	1	24.40	24.20	-1	1,059	-0.09%
2018/06/01	0	0.00	3	24.05	24.10	-3	1,051	-0.29%
2018/05/31	1	24.05	0	0.00	24.05	1	1,033	0.10%
2018/05/24	6	24.19	0	0.00	24.10	6	1,020	0.59%
2018/05/23	2	24.35	0	0.00	24.25	2	1,014	0.20%
2018/05/07	1	24.10	0	0.00	24.20	1	1,054	0.09%
2018/05/04	3	24.10	0	0.00	24.10	3	1,038	0.29%
2018/04/27	110	24.38	0	0.00	24.60	110	973	11.29%	大買/鉅額交易
2018/04/26	41	24.33	0	0.00	24.40	41	982	4.17%
2018/04/18	40	24.63	0	0.00	24.50	40	1,152	3.47%
2018/04/17	21	24.65	0	0.00	24.60	21	1,216	1.73%
2018/04/16	1	25.00	0	0.00	24.80	1	1,346	0.07%
2018/04/10	1	25.15	0	0.00	25.10	1	1,560	0.06%
2018/04/09	0	0.00	2	25.15	25.20	-2	1,624	-0.12%
2018/04/03	0	0.00	1	25.10	25.10	-1	1,658	-0.06%
2018/03/31	1	25.10	0	0.00	25.10	1	1,749	0.06%
2018/03/23	0	0.00	11	24.00	24.05	-11	1,987	-0.55%
2018/03/22	0	0.00	2.5	24.06	24.10	-2.5	1,983	-0.13%
2018/03/21	2	24.05	0	0.00	23.90	2	1,978	0.10%
2018/03/19	1	24.30	0	0.00	24.30	1	1,942	0.05%
2018/03/16	1	24.15	0	0.00	24.65	1	1,936	0.05%
2018/03/13	0	0.00	1	24.60	24.60	-1	1,887	-0.05%
2018/03/12	0	0.00	1	24.50	24.70	-1	1,880	-0.05%
2018/03/07	0	0.00	0.5	24.15	24.15	-0.5	1,876	-0.03%
2018/03/06	3	24.28	4	24.24	24.20	-1	1,876	-0.05%
2018/03/05	31	24.30	7	24.42	24.35	24	1,874	1.28%
2018/03/01	5	25.10	0	0.00	25.35	5	1,831	0.27%
2018/02/23	60	25.33	0	0.00	25.35	60	1,788	3.35%
2018/02/22	1	25.35	0	0.00	25.35	1	1,785	0.06%
2018/02/21	0	0.00	1	25.70	25.60	-1	1,790	-0.06%
2018/02/12	0	0.00	3	25.40	25.40	-3	1,781	-0.17%
2018/02/09	0	0.00	1	25.35	25.40	-1	1,785	-0.06%
2018/02/06	1	24.90	0	0.00	24.75	1	1,791	0.06%
2018/01/31	5	26.21	0	0.00	26.10	5	1,753	0.29%
2018/01/30	0	25.75	0	0.00	25.70	0	1,722	0.00%
2018/01/24	1	25.80	1	26.05	26.20	0	1,767	0.00%
2018/01/23	0	0.00	10	26.75	26.30	-10	1,760	-0.57%
2018/01/19	1	26.65	0	0.00	26.95	1	1,718	0.06%
2018/01/12	0	0.00	0.2	27.50	27.65	-0.2	1,621	-0.01%
2018/01/11	2	27.60	30	27.55	27.50	-28	1,588	-1.76%
2018/01/10	38	27.06	20	27.29	27.35	18	1,527	1.18%
2018/01/08	0	0.00	3	26.25	26.25	-3	1,331	-0.23%
2018/01/04	10	26.43	10	26.30	26.20	0	1,293	0.00%
2018/01/03	0	0.00	4	26.00	26.00	-4	1,195	-0.33%