東和鋼鐵 (2006)-凱基-竹科券商分點個股進出

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
69.3
漲跌
▲0.1
漲幅
+0.14%
成交量
1,726張
產業
上市鋼鐵類股
769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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/27	0	0.00	74	69.30	69.20	-74	2,640	-2.80%
2024/05/23	0	69.50	0	0.00	69.10	0	2,687	0.00%
2024/05/22	0	0.00	10	70.10	70.10	-10	2,683	-0.37%
2024/05/17	1	69.30	0	0.00	69.00	1	2,704	0.04%
2024/05/16	0	69.90	20.3	69.70	69.40	-20.2	2,688	-0.75%
2024/05/15	0	0.00	20	70.30	70.10	-20	2,650	-0.75%
2024/05/13	0	0.00	10	70.50	70.60	-10	2,656	-0.38%
2024/05/09	2.1	70.66	0.4	70.10	70.00	1.7	2,691	0.06%
2024/05/08	0.1	71.80	0	0.00	71.70	0.1	2,665	0.00%
2024/05/07	0	72.60	0	0.00	72.60	0	2,646	0.00%
2024/05/06	1	72.30	0	0.00	73.20	1	2,629	0.04%
2024/05/03	0	72.40	3	72.60	72.80	-3	2,621	-0.11%
2024/05/02	0.3	73.18	10	72.90	72.80	-9.7	2,619	-0.37%
2024/04/30	0	0.00	1	73.80	73.30	-1	2,606	-0.04%
2024/04/29	0.3	73.20	0	0.00	73.60	0.3	2,590	0.01%
2024/04/25	0.3	73.57	0	0.00	73.00	0.3	2,571	0.01%
2024/04/24	0	73.70	2	73.70	74.30	-2	2,550	-0.08%
2024/04/22	1.3	73.02	0	0.00	73.40	1.3	2,474	0.05%
2024/04/19	1.2	72.17	0	0.00	73.40	1.2	2,420	0.05%
2024/04/18	0.3	72.60	0	0.00	72.80	0.3	2,362	0.01%
2024/04/10	0	0.00	2	72.50	72.30	-2	2,227	-0.09%
2024/04/09	0	0.00	1	72.50	72.60	-1	2,216	-0.05%
2024/04/03	0	0.00	1	73.70	71.00	-1	2,202	-0.05%
2024/03/27	2	68.60	1	69.00	68.70	1	2,226	0.04%
2024/03/26	5	69.60	0	0.00	69.60	5	2,273	0.22%
2024/03/25	1	69.00	0	0.00	69.10	1	2,322	0.04%
2024/03/22	6.1	69.80	0	0.00	68.50	6.1	2,342	0.26%
2024/03/21	1	77.70	4	77.80	77.70	-3	2,199	-0.14%
2024/03/20	1	76.90	0	0.00	76.90	1	2,196	0.05%
2024/03/19	0	0.00	6	77.60	77.30	-6	2,155	-0.28%
2024/03/11	0	77.80	2.7	77.95	77.70	-2.7	2,040	-0.13%
2024/03/07	0	77.70	0	0.00	77.90	0	1,981	0.00%
2024/03/04	3	76.93	0	0.00	77.00	3	1,916	0.16%
2024/03/01	1	77.70	1.1	77.61	78.00	-0.1	1,895	-0.01%
2024/02/29	0	0.00	0.1	77.00	77.30	-0.1	1,877	0.00%
2024/02/27	2	76.60	0	0.00	76.30	2	1,838	0.11%
2024/02/26	0	74.70	1	75.00	75.00	-1	1,777	-0.06%
2024/02/22	0	0.00	3.7	74.00	74.40	-3.7	1,791	-0.21%
2024/02/20	0	0.00	2	73.10	72.80	-2	1,754	-0.11%
2024/02/19	0	0.00	1	72.30	72.90	-1	1,755	-0.06%
2024/01/24	0	0.00	3	72.40	72.40	-3	1,969	-0.15%
2024/01/10	0	0.00	0.9	70.10	70.50	-0.9	2,048	-0.04%
2023/12/29	1	71.00	0	0.00	70.70	1	2,042	0.05%
2023/12/27	0	69.70	0.5	70.20	69.70	-0.5	2,011	-0.02%
2023/12/25	0	0.00	7	71.80	70.90	-7	1,964	-0.36%
2023/12/19	0	0.00	13	72.00	72.70	-13	1,801	-0.72%
2023/12/18	0	0.00	7.7	71.91	72.50	-7.7	1,753	-0.44%
2023/12/15	27	72.45	1	72.40	72.00	26	1,705	1.52%
2023/12/13	0	70.50	0	0.00	70.60	0	1,638	0.00%
2023/11/28	0	0.00	1	70.10	70.10	-1	1,695	-0.06%
2023/11/22	0	0.00	10	69.00	69.30	-10	1,693	-0.59%
2023/11/21	0	0.00	0	68.40	67.90	0	1,680	0.00%
2023/11/16	2	69.00	5.7	68.86	68.90	-3.7	1,680	-0.22%
2023/11/15	0	0.00	3.5	68.14	69.30	-3.5	1,668	-0.21%
2023/11/14	0	67.05	0.5	67.30	67.60	-0.4	1,621	-0.03%
2023/11/13	0.1	67.70	0	0.00	68.00	0.1	1,605	0.00%
2023/11/10	0	67.50	3	67.70	67.60	-3	1,611	-0.18%
2023/11/09	0.1	67.42	0	0.00	67.80	0.1	1,619	0.01%
2023/11/08	8	68.50	8.5	67.58	67.80	-0.5	1,612	-0.03%
2023/11/07	0	0.00	6.2	67.33	67.90	-6.2	1,593	-0.39%
2023/11/06	5.1	65.01	0	0.00	65.90	5.1	1,556	0.33%
2023/11/03	0	0.00	8	65.49	65.90	-8	1,552	-0.52%
2023/11/02	0	0.00	1.6	64.85	64.80	-1.6	1,570	-0.10%
2023/11/01	4.3	65.61	23.2	65.85	65.90	-18.9	1,593	-1.18%
2023/10/31	0.5	64.56	3	64.60	65.00	-2.5	1,656	-0.15%
2023/10/26	0.3	62.20	0	0.00	62.40	0.3	1,667	0.02%
2023/10/25	1	61.40	0	0.00	62.00	1	1,668	0.06%
2023/10/18	0	0.00	1	63.20	63.20	-1	1,687	-0.06%
2023/10/16	0	0.00	0.2	61.50	61.90	-0.2	1,649	-0.01%
2023/10/12	0	0.00	6	60.40	60.80	-6	1,646	-0.36%
2023/10/06	0.1	60.50	0	0.00	60.90	0.1	1,636	0.00%
2023/10/05	0.1	60.00	0	0.00	59.70	0.1	1,626	0.01%
2023/10/04	0	60.20	0.1	60.21	60.10	-0.1	1,611	-0.01%
2023/10/03	0	60.30	0	0.00	60.20	0	1,604	0.00%
2023/09/28	0	60.30	0	0.00	60.70	0	1,601	0.00%
2023/09/27	0.1	61.97	0	0.00	61.20	0.1	1,582	0.00%
2023/09/26	0	0.00	1	63.10	63.00	-1	1,555	-0.06%
2023/09/22	3	63.40	0.1	63.80	63.20	2.9	1,549	0.19%
2023/09/21	0	62.90	12	62.83	63.30	-12	1,539	-0.78%
2023/09/20	10.1	63.80	0.1	63.80	63.40	10	1,526	0.66%
2023/09/19	0.3	63.36	5.1	63.60	63.90	-4.8	1,517	-0.31%
2023/09/18	0	0.00	1	62.40	62.80	-1	1,506	-0.07%
2023/09/15	0.1	62.26	0	0.00	62.30	0.1	1,505	0.01%
2023/09/14	3	62.00	0.2	62.05	62.30	2.8	1,487	0.19%
2023/09/12	2.1	60.75	0.3	61.10	61.10	1.8	1,493	0.12%
2023/09/11	0	0.00	3	61.00	61.30	-3	1,496	-0.20%
2023/09/07	2.1	60.80	0	0.00	61.00	2.1	1,498	0.14%
2023/09/06	0.2	60.95	0.3	61.60	61.50	-0.1	1,489	-0.01%
2023/09/04	1	60.90	3.1	61.00	61.30	-2.1	1,493	-0.14%
2023/08/31	0.1	59.80	5	60.10	59.90	-4.9	1,464	-0.33%
2023/08/30	0	0.00	0	59.30	59.40	0	1,465	0.00%
2023/08/24	2	58.00	0	0.00	58.00	2	1,503	0.13%
2023/08/23	0	59.03	2	59.10	59.40	-2	1,487	-0.13%
2023/08/18	0	59.60	0	0.00	59.60	0	1,497	0.00%
2023/08/17	1	59.30	0	0.00	59.30	1	1,496	0.07%
2023/08/16	0	0.00	20	59.70	60.00	-20	1,503	-1.33%
2023/08/14	0.1	60.00	2	60.75	60.60	-1.9	1,481	-0.13%
2023/08/11	0	60.37	0	0.00	60.30	0	1,480	0.00%
2023/08/10	0.1	60.40	8	60.51	60.40	-8	1,477	-0.54%
2023/08/09	1.1	60.30	0	0.00	60.30	1.1	1,458	0.07%
2023/08/08	0.1	60.43	0	0.00	60.80	0.1	1,436	0.01%
2023/08/07	0.1	61.10	0	0.00	60.30	0.1	1,382	0.01%
2023/08/04	2	60.40	4	60.45	60.50	-2	1,313	-0.15%
2023/08/02	0	0.00	1.2	58.61	58.10	-1.2	1,205	-0.10%
2023/08/01	2.2	57.34	1	57.30	57.90	1.2	1,157	0.10%
2023/07/31	0	55.90	0	0.00	55.90	0	1,123	0.00%
2023/07/28	1	56.40	0	0.00	56.40	1	1,110	0.09%
2023/07/24	1	55.30	0	0.00	55.10	1	1,058	0.09%
2023/07/19	0	55.60	0	0.00	55.40	0	1,059	0.00%
2023/07/18	1.3	56.15	0	0.00	56.00	1.3	1,057	0.13%
2023/07/10	0	0.00	6.7	57.39	57.10	-6.7	1,106	-0.60%
2023/07/07	0	0.00	1	57.20	57.60	-1	1,133	-0.09%
2023/07/06	5	59.00	0	0.00	57.80	5	1,158	0.43%
2023/07/05	0	0.00	0	59.00	59.30	0	1,159	0.00%
2023/07/04	0	0.00	1	59.50	59.50	-1	1,166	-0.09%
2023/07/03	5	59.60	0	0.00	59.40	5	1,213	0.41%
2023/06/30	0.3	59.40	0	0.00	59.50	0.3	1,234	0.02%
2023/06/29	0.3	59.00	1.8	59.06	59.20	-1.5	1,334	-0.11%
2023/06/20	0.1	58.40	0	0.00	58.80	0.1	1,436	0.01%
2023/06/16	0.7	58.00	0	0.00	58.50	0.7	1,441	0.05%
2023/06/15	0	0.00	1	57.60	57.50	-1	1,423	-0.07%
2023/06/14	0	0.00	1	57.30	57.30	-1	1,438	-0.07%
2023/06/13	0.1	57.10	0	0.00	57.00	0.1	1,452	0.01%
2023/06/12	5	57.30	0	0.00	57.50	5	1,456	0.34%
2023/06/09	6	58.00	0	0.00	57.70	6	1,488	0.40%
2023/06/08	0.1	57.90	4	58.22	57.90	-3.9	1,506	-0.26%
2023/06/07	0	0.00	0	57.60	57.50	0	1,511	0.00%
2023/06/06	4.1	57.31	0	0.00	57.50	4.1	1,524	0.27%
2023/06/02	0	0.00	0.2	56.30	56.20	-0.2	1,530	-0.01%
2023/05/31	6.1	56.07	0	0.00	55.90	6.1	1,554	0.39%
2023/05/26	1	56.40	0	0.00	56.50	1	1,721	0.06%
2023/05/19	1	57.00	0	0.00	57.00	1	1,735	0.06%
2023/05/17	0.1	58.30	1.3	58.22	58.30	-1.2	1,745	-0.07%
2023/05/16	0.1	57.50	0	0.00	57.60	0.1	1,739	0.01%
2023/05/08	6	57.00	0	0.00	56.90	6	1,788	0.34%
2023/04/27	1	56.50	0	0.00	56.10	1	1,922	0.05%
2023/04/17	2	59.00	0	0.00	59.40	2	1,894	0.11%
2023/04/12	0.1	58.70	0	0.00	58.80	0.1	1,879	0.01%
2023/04/11	0.1	57.80	0	0.00	58.10	0.1	1,860	0.01%
2023/04/07	0.2	57.60	0	0.00	57.50	0.2	1,836	0.01%
2023/03/31	1	56.70	0	0.00	56.00	1	1,802	0.06%
2023/03/30	0	57.10	1	56.30	56.40	-1	1,851	-0.05%
2023/03/29	0.5	60.80	4	60.90	60.60	-3.5	1,806	-0.19%
2023/03/28	1.5	60.07	1	60.10	60.30	0.5	1,853	0.03%
2023/03/27	5	60.82	0	0.00	60.30	5	1,890	0.26%
2023/03/24	0.3	61.50	1	61.50	61.40	-0.7	1,913	-0.04%
2023/03/22	0	0.00	1	61.50	61.50	-1	1,908	-0.05%
2023/03/21	5	61.10	0	0.00	61.30	5	1,924	0.26%
2023/03/20	10	61.80	0	0.00	61.60	10	1,916	0.52%
2023/03/16	0	61.30	0	0.00	61.10	0	1,888	0.00%
2023/03/14	1	62.90	0	0.00	62.00	1	1,877	0.05%
2023/03/10	0	0.00	12	63.43	63.90	-12	1,851	-0.65%
2023/03/03	0	0.00	1	61.60	62.50	-1	1,797	-0.06%
2023/03/01	10.1	61.70	2	61.00	62.00	8.1	1,747	0.46%
2023/02/24	0	59.08	0	0.00	59.60	0	1,646	0.00%
2023/02/20	2	56.80	0	0.00	57.00	2	1,598	0.13%
2023/02/17	2	56.70	0	0.00	56.70	2	1,608	0.12%
2023/02/08	0	57.80	0	0.00	58.10	0	1,644	0.00%
2023/02/07	1	57.80	0	0.00	58.30	1	1,647	0.06%
2023/02/02	0	0.00	1	57.20	56.80	-1	1,639	-0.06%
2023/01/30	0	56.10	0	0.00	56.50	0	1,580	0.00%
2022/12/29	1	51.60	0	0.00	51.30	1	1,748	0.06%
2022/12/21	1	50.90	1	50.90	51.00	0	1,749	0.00%
2022/12/20	0.1	50.20	0	0.00	49.80	0.1	1,701	0.01%
2022/12/19	0.1	52.50	1	52.40	51.50	-0.9	1,630	-0.06%
2022/12/02	2	52.80	0	0.00	53.00	2	1,881	0.11%
2022/11/30	4	53.40	0	0.00	53.50	4	1,886	0.21%
2022/11/25	0.2	51.80	0	0.00	52.10	0.2	1,897	0.01%
2022/11/24	2	51.50	0	0.00	52.00	2	1,897	0.11%
2022/11/14	0	0.00	0.4	51.00	51.70	-0.4	1,846	-0.02%
2022/11/08	1	50.20	0	0.00	50.30	1	1,855	0.05%
2022/11/04	0.1	49.35	0	0.00	49.25	0.1	1,862	0.01%
2022/11/01	0.1	49.50	0	0.00	49.80	0.1	1,836	0.00%
2022/10/28	0.2	50.00	0	0.00	49.75	0.2	1,839	0.01%
2022/10/27	0.1	50.60	0	0.00	50.40	0.1	1,842	0.01%
2022/10/17	2	51.60	0	0.00	52.50	2	1,899	0.11%
2022/10/12	2	54.55	0	0.00	54.30	2	2,120	0.09%
2022/10/07	1	54.10	0	0.00	54.10	1	2,190	0.05%
2022/10/05	2	53.55	0	0.00	53.50	2	2,229	0.09%
2022/10/04	0	0.00	0.2	53.00	53.20	-0.2	2,240	-0.01%
2022/09/28	0	0.00	2	50.70	49.05	-2	2,314	-0.09%
2022/09/26	5	51.20	0	0.00	50.90	5	2,311	0.22%
2022/09/23	0	0.00	5	51.74	51.80	-5	2,344	-0.21%
2022/09/22	0.1	51.00	0	0.00	51.50	0.1	2,355	0.00%
2022/09/21	2	51.80	0	0.00	51.80	2	2,320	0.09%
2022/09/19	0.1	53.00	0	0.00	52.80	0.1	2,243	0.00%
2022/09/14	0	0.00	1	53.50	53.60	-1	2,535	-0.04%
2022/09/12	2	54.10	0	0.00	54.70	2	3,038	0.07%
2022/09/06	0	0.00	1	53.60	53.70	-1	3,502	-0.03%
2022/08/23	1	54.20	0	0.00	54.10	1	4,139	0.02%
2022/08/18	0	0.00	1	54.80	54.80	-1	4,239	-0.02%
2022/08/17	0	0.00	14	55.00	54.60	-14	4,262	-0.33%
2022/08/12	0	0.00	1	54.00	53.90	-1	4,292	-0.02%
2022/08/11	0	0.00	0	52.50	53.00	0	4,303	0.00%
2022/08/09	0	0.00	1	52.20	52.30	-1	4,348	-0.02%
2022/08/08	0	51.80	0	0.00	52.00	0	4,360	0.00%
2022/08/05	0	0.00	0.2	52.10	52.40	-0.2	4,388	-0.01%
2022/08/04	0.1	51.00	0	0.00	51.60	0.1	4,433	0.00%
2022/08/03	0.1	51.50	0	0.00	51.90	0.1	4,474	0.00%
2022/08/02	0.1	51.80	0	0.00	52.20	0.1	4,563	0.00%
2022/08/01	1	52.90	0.1	52.70	52.90	0.9	4,630	0.02%
2022/07/20	0.6	49.33	0.2	50.00	49.40	0.4	4,658	0.01%
2022/07/19	0	0.00	4	49.25	49.75	-4	4,618	-0.09%
2022/07/15	0.2	48.60	0	0.00	48.35	0.2	4,579	0.00%
2022/07/08	0	0.00	0.2	50.50	49.80	-0.2	4,622	0.00%
2022/07/07	0.1	49.35	0.7	49.55	49.15	-0.6	4,648	-0.01%
2022/07/01	0.1	50.10	0.3	50.20	49.85	-0.3	4,758	-0.01%
2022/06/30	4	51.70	0	0.00	51.90	4	4,796	0.08%
2022/06/28	7.1	51.92	3	51.40	53.00	4.1	4,898	0.08%
2022/06/23	9	53.84	1	54.50	53.50	8	5,026	0.16%
2022/06/22	7.7	55.87	2	56.40	54.90	5.7	5,196	0.11%
2022/06/21	3	58.80	0	0.00	58.30	3	5,154	0.06%
2022/06/20	9.3	60.66	1	58.70	58.90	8.3	5,112	0.16%
2022/06/17	2	64.30	0	0.00	64.50	2	4,998	0.04%
2022/06/16	1	65.00	1	64.90	65.00	0	5,004	0.00%
2022/06/15	5	66.78	0	0.00	65.50	5	5,011	0.10%
2022/06/14	1	67.80	1	67.90	68.70	0	4,956	0.00%
2022/06/13	1	68.50	0	68.60	68.50	1	5,062	0.02%
2022/06/10	0	0.00	3	69.60	69.90	-3	5,162	-0.06%
2022/06/09	0	0.00	5	70.14	70.00	-5	5,436	-0.09%
2022/06/07	6	68.53	9	68.79	69.30	-3	5,872	-0.05%
2022/06/06	1	67.70	0	0.00	68.60	1	5,848	0.02%
2022/06/02	2	66.20	5	66.10	66.00	-3	5,782	-0.05%
2022/06/01	0	0.00	5.1	64.96	65.00	-5.1	5,863	-0.09%
2022/05/31	0.2	63.50	0	0.00	63.60	0.2	5,993	0.00%
2022/05/30	0.1	64.00	0	0.00	63.90	0.1	6,008	0.00%
2022/05/27	0	0.00	2	63.70	64.00	-2	6,031	-0.03%
2022/05/24	0	0.00	1	60.30	60.30	-1	6,171	-0.02%
2022/05/20	1	59.80	1	60.90	61.10	0	6,215	0.00%
2022/05/19	2	59.80	0	0.00	59.80	2	6,246	0.03%
2022/05/17	1.4	58.63	0	0.00	58.70	1.4	6,246	0.02%
2022/05/11	9	58.14	0	0.00	58.20	9	6,376	0.14%
2022/05/10	2	59.40	0	0.00	59.40	2	6,397	0.03%
2022/05/09	9.1	59.85	1	60.20	58.80	8.1	6,392	0.13%
2022/05/06	4	61.50	0.3	62.00	61.80	3.7	6,465	0.06%
2022/05/05	0.2	62.90	0	0.00	62.80	0.2	6,613	0.00%
2022/05/04	0.2	62.50	0	0.00	62.20	0.2	6,600	0.00%
2022/05/03	2	61.90	0	0.00	62.60	2	6,616	0.03%
2022/04/28	0	0.00	1	63.30	63.10	-1	6,678	-0.01%
2022/04/27	0	0.00	1	62.90	62.70	-1	6,752	-0.01%
2022/04/26	1	63.70	0	0.00	64.00	1	6,787	0.01%
2022/04/25	0	0.00	11.5	65.62	65.40	-11.5	6,769	-0.17%
2022/04/22	2	68.00	0	0.00	67.80	2	6,759	0.03%
2022/04/21	1	69.30	0.4	68.51	68.70	0.7	6,776	0.01%
2022/04/20	7	69.89	0	0.00	69.10	7	6,729	0.10%
2022/04/15	0	0.00	12.3	70.30	70.30	-12.3	6,704	-0.18%
2022/04/14	0	0.00	1	70.30	70.30	-1	6,697	-0.01%
2022/04/11	3	68.23	0	0.00	67.60	3	6,642	0.05%
2022/04/08	1	67.90	0	0.00	68.70	1	6,600	0.02%
2022/04/07	6.3	67.79	1.4	67.72	67.20	5	6,563	0.08%
2022/04/06	6	68.27	1	68.20	68.00	5	6,506	0.08%
2022/04/01	1	69.40	13	69.48	69.50	-12	6,435	-0.19%
2022/03/31	2	70.60	0	0.00	70.40	2	6,368	0.03%
2022/03/30	8	69.68	1	71.30	71.40	7	6,341	0.11%
2022/03/29	8	70.73	1.4	71.46	70.70	6.6	6,278	0.10%
2022/03/28	0	0.00	1.4	73.00	72.70	-1.4	6,246	-0.02%
2022/03/25	3	74.20	0	0.00	73.20	3	6,337	0.05%
2022/03/24	4.5	80.91	2	81.15	81.00	2.5	6,228	0.04%
2022/03/23	8.5	81.23	1	80.50	80.70	7.5	6,342	0.12%
2022/03/22	1.3	82.40	2.5	82.00	81.80	-1.2	6,264	-0.02%
2022/03/21	2.3	80.34	2	81.20	80.60	0.3	6,111	0.00%
2022/03/18	0	0.00	1	80.20	79.90	-1	5,900	-0.02%
2022/03/17	1.8	79.00	1	79.00	79.30	0.8	5,785	0.01%
2022/03/16	4.4	79.34	0	0.00	78.70	4.4	5,702	0.08%
2022/03/15	8.2	79.41	5.8	79.59	79.70	2.4	5,545	0.04%
2022/03/14	19.3	79.04	6.4	78.74	80.00	12.9	5,424	0.24%
2022/03/11	7.4	77.19	9	77.53	77.30	-1.6	5,131	-0.03%
2022/03/10	3	70.87	3	71.67	72.30	0	4,672	0.00%
2022/03/09	0	0.00	3	69.60	70.70	-3	4,752	-0.06%
2022/03/08	1	70.80	2	71.00	69.20	-1	4,798	-0.02%
2022/03/07	14.7	72.54	9.8	73.16	72.90	4.8	4,733	0.10%
2022/03/04	4	72.98	22	73.05	73.00	-18	4,657	-0.39%
2022/03/03	0	0.00	15	70.82	71.00	-15	4,515	-0.33%
2022/03/02	0.7	70.40	0	0.00	70.30	0.7	4,560	0.02%
2022/02/25	0	0.00	0.3	69.40	69.70	-0.3	4,517	-0.01%
2022/02/24	0.1	68.19	0	0.00	67.00	0.1	4,505	0.00%
2022/02/23	0.1	68.50	0.7	68.60	68.90	-0.6	4,532	-0.01%
2022/02/22	6.1	68.60	0	0.00	68.80	6.1	4,529	0.13%
2022/02/21	0	0.00	0.4	71.00	70.10	-0.4	4,571	-0.01%
2022/02/18	0.1	68.90	0	0.00	69.50	0.1	4,626	0.00%
2022/02/17	0.1	69.00	0	0.00	69.40	0.1	4,612	0.00%
2022/02/16	0.2	69.65	0	0.00	69.30	0.2	4,602	0.00%
2022/02/15	0	0.00	12	71.40	71.20	-12	4,521	-0.27%
2022/02/14	14	71.45	10	71.30	71.30	4	4,517	0.09%
2022/02/11	2	72.70	2.1	73.01	73.00	-0.1	4,505	0.00%
2022/02/10	1	72.40	1	72.70	72.50	0	4,512	0.00%
2022/02/09	0.1	71.20	1.7	71.76	72.50	-1.6	4,467	-0.04%
2022/02/08	1	72.00	0.7	71.90	72.10	0.3	4,389	0.01%
2022/02/07	1	70.90	105.5	71.70	72.00	-104.5	4,255	-2.46%	大賣/鉅額交易
2022/01/26	1	67.40	0	0.00	67.50	1	4,101	0.02%
2022/01/25	0	0.00	0.7	67.00	67.50	-0.7	4,135	-0.02%
2022/01/24	0	0.00	2	66.90	67.50	-2	4,190	-0.05%
2022/01/20	1	68.80	1	68.50	69.00	0	4,147	0.00%
2022/01/18	0	0.00	1.7	67.00	67.50	-1.7	4,040	-0.04%
2022/01/17	0	0.00	1	65.50	66.70	-1	4,001	-0.02%
2022/01/14	0	0.00	0	64.40	64.50	0	4,004	0.00%
2022/01/13	0	0.00	1	65.20	65.10	-1	4,006	-0.02%
2022/01/10	0	0.00	2	65.60	65.50	-2	4,069	-0.05%
2022/01/04	0	0.00	1.7	66.14	66.20	-1.7	4,332	-0.04%
2022/01/03	0	0.00	1	66.60	67.00	-1	4,378	-0.02%
2021/12/30	0	0.00	0.3	67.30	67.10	-0.3	4,386	-0.01%
2021/12/29	0	0.00	0.6	67.04	67.50	-0.6	4,427	-0.01%
2021/12/22	4	67.88	3	68.27	67.60	1	4,735	0.02%
2021/12/21	0.2	67.10	0	0.00	68.70	0.2	4,745	0.00%
2021/12/20	4.1	67.93	10.7	68.63	68.70	-6.6	4,771	-0.14%
2021/12/17	2	66.90	4.7	66.30	67.00	-2.7	4,669	-0.06%
2021/12/16	0	0.00	2	62.50	62.50	-2	4,451	-0.04%
2021/12/14	1	60.00	0	0.00	59.90	1	4,486	0.02%
2021/12/09	1.3	61.00	1	60.50	60.70	0.3	4,709	0.01%
2021/12/08	1	61.90	3	61.30	61.00	-2	4,939	-0.04%
2021/12/07	7	59.80	0	0.00	60.80	7	5,043	0.14%
2021/12/06	1.7	58.72	3.8	59.30	59.60	-2.2	5,155	-0.04%
2021/11/24	3	43.30	12	43.52	43.60	-9	5,193	-0.17%
2021/11/23	0	0.00	10.1	42.92	42.55	-10.1	5,171	-0.20%
2021/11/22	0	0.00	1	42.55	42.45	-1	5,402	-0.02%
2021/11/19	1	42.00	10	42.30	41.85	-9	5,434	-0.17%
2021/11/18	0	0.00	1	42.40	42.35	-1	5,527	-0.02%
2021/11/16	0	0.00	1	42.20	42.25	-1	5,716	-0.02%
2021/11/15	5.1	42.10	2	42.10	42.25	3.1	5,841	0.05%
2021/11/12	0	0.00	1	41.85	42.20	-1	5,989	-0.02%
2021/11/11	5	42.35	3	42.08	41.90	2	6,088	0.03%
2021/11/10	0	0.00	0	41.40	41.40	0	6,111	0.00%
2021/11/09	7	41.93	2.2	41.80	41.75	4.8	6,152	0.08%
2021/11/08	6	41.92	10	41.90	41.60	-4	6,112	-0.07%
2021/11/05	0	0.00	1	40.10	40.30	-1	6,075	-0.02%
2021/11/02	2	40.50	1	40.30	39.90	1	6,271	0.02%
2021/11/01	2	40.40	0	0.00	40.10	2	6,400	0.03%
2021/10/29	0	0.00	1	40.50	40.40	-1	6,442	-0.02%
2021/10/28	2	39.85	0	0.00	39.90	2	6,452	0.03%
2021/10/26	0	0.00	0.3	39.55	39.40	-0.3	6,636	0.00%
2021/10/22	0.3	38.66	0	0.00	38.55	0.3	6,768	0.00%
2021/10/21	2	39.15	0	0.00	39.15	2	6,852	0.03%
2021/10/15	0	0.00	0.5	38.75	38.70	-0.5	7,165	-0.01%
2021/10/14	0	0.00	0	38.30	38.30	0	7,318	0.00%
2021/10/13	1.1	37.77	1	38.20	37.40	0.1	7,458	0.00%
2021/10/12	4.4	37.90	0	0.00	38.00	4.4	7,522	0.06%
2021/10/08	0	0.00	0.1	39.70	39.00	-0.1	7,628	0.00%
2021/10/07	0	0.00	5	38.85	39.10	-5	7,826	-0.06%
2021/10/05	55	38.93	0	0.00	39.30	55	8,566	0.64%
2021/10/04	4.1	39.11	0	0.00	38.45	4.1	8,761	0.05%
2021/10/01	8	40.31	0	0.00	40.20	8	9,049	0.09%
2021/09/30	0	0.00	1	41.00	41.10	-1	9,473	-0.01%
2021/09/29	1	40.65	0	0.00	40.50	1	10,639	0.01%
2021/09/28	2	40.80	0	0.00	41.25	2	11,511	0.02%
2021/09/24	12	40.95	13	40.80	41.05	-1	12,578	-0.01%
2021/09/23	1	40.15	5	40.55	40.45	-4	13,664	-0.03%
2021/09/22	3	40.47	1	40.50	40.25	2	14,565	0.01%
2021/09/16	2	43.40	0.3	43.60	43.35	1.7	14,973	0.01%
2021/09/13	0	0.00	1	43.10	43.75	-1	15,643	-0.01%
2021/09/09	0	0.00	2	41.60	41.80	-2	15,700	-0.01%
2021/09/08	3	41.12	102	41.39	40.75	-99	15,791	-0.63%	大賣/
2021/09/07	0	0.00	1	42.35	41.95	-1	15,800	-0.01%
2021/09/06	3	42.00	131	42.08	41.80	-128	15,913	-0.80%	大賣/鉅額交易
2021/09/03	96	41.81	82	42.43	41.65	14	15,930	0.09%
2021/09/02	124	42.17	3	41.85	41.85	121	16,039	0.75%	大買/鉅額交易
2021/08/30	0	0.00	7	43.45	43.60	-7	16,208	-0.04%
2021/08/26	2	43.25	1	45.20	43.20	1	17,181	0.01%
2021/08/24	1	42.25	1	43.30	42.65	0	17,579	0.00%
2021/08/23	10	42.33	2	42.20	42.25	8	17,929	0.04%
2021/08/20	2.2	41.59	1	41.65	41.35	1.2	18,274	0.01%
2021/08/19	7	43.41	5	44.10	42.55	2	18,241	0.01%
2021/08/18	6	40.95	37	43.84	44.20	-31	18,205	-0.17%
2021/08/17	31	43.06	7	43.01	41.70	24	18,238	0.13%
2021/08/16	44	44.47	0.4	44.25	44.05	43.6	18,218	0.24%
2021/08/13	5	45.72	0	0.00	45.75	5	18,386	0.03%
2021/08/12	1	46.40	19	45.62	46.60	-18	18,748	-0.10%
2021/08/11	0	0.00	12	46.29	45.60	-12	19,139	-0.06%
2021/08/10	15	45.88	6	46.10	46.00	9	19,225	0.05%
2021/08/09	24	46.43	44	46.64	46.80	-20	19,528	-0.10%
2021/08/06	3	45.97	2	45.95	45.60	1	19,684	0.01%
2021/08/05	6	45.85	0	0.00	45.60	6	19,883	0.03%
2021/08/04	6	46.50	0	0.00	46.90	6	20,133	0.03%
2021/08/03	1	46.80	0	0.00	46.85	1	20,558	0.00%
2021/08/02	5	46.96	12	47.44	47.65	-7	20,799	-0.03%
2021/07/30	15	47.10	0	0.00	46.60	15	20,980	0.07%
2021/07/29	1	47.80	1	47.80	47.80	0	21,134	0.00%
2021/07/28	3	46.40	1	46.95	46.85	2	21,487	0.01%
2021/07/27	10	47.15	0	0.00	46.75	10	21,777	0.05%
2021/07/26	12	48.01	0	0.00	47.90	12	22,047	0.05%
2021/07/23	0	0.00	10	48.65	48.70	-10	22,437	-0.04%
2021/07/22	61	47.31	0	0.00	47.30	61	22,649	0.27%
2021/07/21	14	49.20	9	48.19	48.20	5	22,826	0.02%
2021/07/20	14	49.38	4	48.85	48.95	10	22,942	0.04%
2021/07/19	4	49.91	2	49.90	50.00	2	23,176	0.01%
2021/07/16	27	49.53	0	0.00	49.50	27	23,804	0.11%
2021/07/15	29	49.39	58	50.03	50.50	-29	23,913	-0.12%
2021/07/14	6	48.78	23	48.77	49.05	-17	24,021	-0.07%
2021/07/13	19	51.03	8	51.26	49.50	11	24,292	0.05%
2021/07/12	24	53.36	34	53.17	53.00	-10	24,307	-0.04%
2021/07/09	15	53.81	4	53.85	53.00	11	24,199	0.05%
2021/07/08	13	53.12	53	53.68	54.80	-40	24,553	-0.16%
2021/07/07	22	53.80	56	53.91	53.10	-34	24,397	-0.14%
2021/07/06	259.2	57.60	179	55.98	55.90	80.2	24,264	0.33%	大買/大賣/
2021/07/05	7	55.14	29	56.36	57.30	-22	23,381	-0.09%
2021/07/02	19	51.89	13	51.58	52.10	6	22,924	0.03%
2021/07/01	23	51.52	43	52.42	50.80	-20	22,671	-0.09%
2021/06/30	66	52.54	43	52.21	52.50	23	22,189	0.10%
2021/06/29	74	50.60	26	50.82	50.00	48	21,338	0.22%
2021/06/28	14	49.20	7	48.66	49.30	7	20,564	0.03%
2021/06/25	4	47.15	8	47.15	46.70	-4	20,346	-0.02%
2021/06/24	8	48.16	1	48.30	47.95	7	20,689	0.03%
2021/06/23	8	48.16	24.5	48.51	47.35	-16.5	20,961	-0.08%
2021/06/22	22.5	49.47	10	48.85	49.00	12.5	20,871	0.06%
2021/06/21	9	46.88	5.4	47.11	46.50	3.6	21,055	0.02%
2021/06/18	21	48.13	125	48.17	47.95	-104	21,254	-0.49%	大賣/鉅額交易
2021/06/17	111	48.33	0	0.00	48.10	111	21,247	0.52%	大買/鉅額交易
2021/06/16	3.8	48.79	2	48.25	48.50	1.8	21,380	0.01%
2021/06/15	4.2	48.21	3	48.63	49.25	1.2	21,349	0.01%
2021/06/11	0	0.00	27.5	47.87	48.40	-27.5	21,266	-0.13%
2021/06/10	23.5	46.94	13	47.31	47.80	10.5	21,331	0.05%
2021/06/09	10	48.92	68.5	48.68	48.20	-58.5	21,190	-0.28%
2021/06/08	5	49.87	0	0.00	49.60	5	21,122	0.02%
2021/06/07	23	49.52	4	49.40	49.40	19	21,164	0.09%
2021/06/04	47	51.94	132.3	52.21	51.70	-85.3	20,970	-0.41%	大賣/
2021/06/03	113.1	52.82	25	52.78	52.50	88.1	20,921	0.42%	大買/
2021/06/02	14	51.23	11.2	50.82	51.90	2.8	20,592	0.01%
2021/06/01	20.2	48.43	17	48.58	48.55	3.2	20,218	0.02%
2021/05/31	12.2	50.41	5.2	49.05	48.35	7	20,473	0.03%
2021/05/28	71	47.52	9.4	48.65	47.95	61.6	20,205	0.30%
2021/05/27	5.6	47.01	3	47.13	45.90	2.6	19,871	0.01%
2021/05/26	2	45.83	21	46.67	47.00	-19	19,832	-0.10%
2021/05/25	13	46.11	8	46.97	46.15	5	19,798	0.03%
2021/05/24	12	46.86	3	47.38	46.85	9	19,666	0.05%
2021/05/21	22	45.81	1	46.60	47.90	21	19,748	0.11%
2021/05/20	44	48.48	41.2	47.49	46.90	2.8	19,583	0.01%
2021/05/19	2.5	51.24	5.1	50.33	51.40	-2.6	19,293	-0.01%
2021/05/18	2	46.90	5	46.68	47.05	-3	19,018	-0.02%
2021/05/17	12.7	43.04	7.6	43.70	42.80	5.1	18,945	0.03%
2021/05/14	3.6	48.39	16	48.33	47.05	-12.4	18,609	-0.07%
2021/05/13	36	48.30	17.5	48.01	49.00	18.5	18,434	0.10%
2021/05/12	60	50.36	22.1	52.96	51.10	37.9	18,194	0.21%
2021/05/11	89.5	58.39	73.5	58.40	55.50	16	17,851	0.09%
2021/05/10	30	57.86	14	59.26	59.40	16	17,404	0.09%
2021/05/06	3	56.17	3	55.33	56.10	0	17,015	0.00%
2021/05/05	13	55.42	59	55.40	54.20	-46	16,752	-0.27%
2021/05/04	52	52.23	24.7	56.93	53.50	27.3	16,410	0.17%
2021/05/03	69	58.76	31	59.26	58.00	38	16,080	0.24%
2021/04/29	20.1	60.01	33	59.59	59.20	-12.9	15,819	-0.08%
2021/04/28	73	58.22	110.7	58.32	58.50	-37.7	15,474	-0.24%	大賣/
2021/04/27	95	62.75	24	61.37	60.70	71	15,347	0.46%
2021/04/26	6	61.82	14.8	61.91	62.00	-8.8	15,124	-0.06%
2021/04/23	34	58.86	24	58.22	59.30	10	14,900	0.07%
2021/04/22	18.3	62.78	25	63.19	59.50	-6.7	14,591	-0.05%
2021/04/21	10	57.98	21.6	58.75	58.90	-11.6	13,851	-0.08%
2021/04/20	25	57.74	10	57.14	58.30	15	13,806	0.11%
2021/04/19	20.3	58.51	36	58.63	59.20	-15.7	13,667	-0.11%
2021/04/16	39.6	54.83	28	54.64	55.20	11.6	13,253	0.09%
2021/04/15	3	52.47	12	53.40	52.30	-9	12,929	-0.07%
2021/04/14	22.5	51.97	43	51.49	51.50	-20.5	12,790	-0.16%
2021/04/13	3	50.97	15	50.87	50.90	-12	12,390	-0.10%
2021/04/12	14.4	50.32	18	51.47	52.20	-3.6	12,452	-0.03%
2021/04/09	12	48.71	24	48.54	48.30	-12	12,374	-0.10%
2021/04/08	55	49.17	14	49.95	50.20	41	12,166	0.34%
2021/04/07	6.4	46.73	2	46.15	47.15	4.4	12,013	0.04%
2021/04/06	6.4	45.40	11.8	45.84	46.20	-5.4	12,151	-0.04%
2021/04/01	45	45.14	12	45.20	44.60	33	12,071	0.27%
2021/03/31	91	44.35	0	0.00	44.55	91	11,958	0.76%
2021/03/30	164	44.13	177	44.82	45.10	-13	11,975	-0.11%	大買/大賣/
2021/03/29	46	43.89	11	43.41	43.80	35	11,926	0.29%
2021/03/26	8.5	42.15	16	41.82	43.50	-7.5	12,258	-0.06%
2021/03/25	71	39.58	6	39.63	39.60	65	12,414	0.52%
2021/03/24	46	40.13	3	39.95	39.75	43	12,411	0.35%
2021/03/23	3.4	41.30	9.1	40.50	41.50	-5.7	11,929	-0.05%
2021/03/22	30	39.70	32	39.98	40.00	-2	11,793	-0.02%
2021/03/19	0	0.00	70	39.98	40.15	-70	11,918	-0.59%
2021/03/17	2	38.65	0	38.20	38.00	2	11,741	0.02%
2021/03/16	0	38.15	13	38.17	38.15	-13	11,892	-0.11%
2021/03/15	4	38.75	2	39.10	38.75	2	11,824	0.02%
2021/03/12	53	39.62	8	39.25	39.25	45	11,781	0.38%
2021/03/11	10.5	39.46	19	39.76	39.95	-8.5	11,738	-0.07%
2021/03/10	12.1	39.00	22	39.26	39.50	-9.9	11,608	-0.09%
2021/03/09	56.5	39.81	12.8	39.84	39.45	43.8	11,532	0.38%
2021/03/08	8	39.07	43	38.99	38.70	-35	11,241	-0.31%
2021/03/05	18	38.30	10	38.21	38.20	8	10,964	0.07%
2021/03/04	2	37.90	9	38.12	38.30	-7	11,104	-0.06%
2021/03/03	1	37.10	5	36.99	37.30	-4	10,910	-0.04%
2021/03/02	4	36.10	0	0.00	35.95	4	10,756	0.04%
2021/02/25	0	0.00	1	35.75	35.95	-1	10,715	-0.01%
2021/02/24	14	35.26	11	35.31	35.35	3	10,732	0.03%
2021/02/23	0	0.00	5	36.16	35.95	-5	10,756	-0.05%
2021/02/22	1	34.35	7.2	34.07	35.10	-6.2	10,588	-0.06%
2021/02/19	6	33.91	1	33.65	33.90	5	10,606	0.05%
2021/02/18	0	0.00	2	34.25	34.55	-2	10,763	-0.02%
2021/02/17	1	32.70	0.5	32.95	33.20	0.5	10,654	0.00%
2021/02/01	0	0.00	2	31.43	31.90	-2	10,805	-0.02%
2021/01/29	0.5	31.75	0	0.00	31.40	0.5	10,839	0.00%
2021/01/22	1	33.05	1	32.80	33.15	0	10,851	0.00%
2021/01/21	0	0.00	2	32.20	32.15	-2	10,796	-0.02%
2021/01/20	2	32.15	1	32.15	32.20	1	10,939	0.01%
2021/01/19	3	33.63	1	33.30	33.40	2	10,812	0.02%
2021/01/18	5	33.45	4	33.58	34.00	1	10,762	0.01%
2021/01/15	7	34.94	0	0.00	34.55	7	10,718	0.07%
2021/01/14	2	35.55	0.2	35.60	35.60	1.8	10,703	0.02%
2021/01/13	13.1	35.62	0	0.00	35.15	13.1	10,690	0.12%
2021/01/12	1	36.55	3	36.55	36.10	-2	10,562	-0.02%
2021/01/11	21	36.72	0	0.00	37.00	21	10,483	0.20%
2021/01/08	1	36.70	5	36.90	37.00	-4	10,435	-0.04%
2021/01/07	52	36.95	7	36.78	36.60	45	10,330	0.44%
2021/01/06	8	37.54	11	37.26	36.80	-3	10,253	-0.03%
2021/01/05	8	37.13	1	37.20	37.75	7	10,071	0.07%
2021/01/04	2	36.63	5	36.56	36.95	-3	9,841	-0.03%
2020/12/31	11	36.21	1	36.50	36.50	10	9,587	0.10%
2020/12/30	6.2	36.37	7	36.15	36.15	-0.9	9,502	-0.01%
2020/12/29	5	37.62	4	37.14	37.40	1	9,217	0.01%
2020/12/28	6	36.49	11	36.65	36.30	-5	8,927	-0.06%
2020/12/25	3	36.55	2	36.65	36.55	1	8,843	0.01%
2020/12/24	1	37.50	1	36.80	36.60	0	8,722	0.00%
2020/12/23	1	36.75	1	37.50	37.30	0	8,566	0.00%
2020/12/22	22	38.44	20	38.84	37.40	2	8,472	0.02%
2020/12/21	22	36.92	17	36.71	38.25	5	7,763	0.06%
2020/12/18	3	35.55	23	35.02	35.30	-20	7,197	-0.28%
2020/12/17	14	34.81	30.1	34.64	34.90	-16.1	7,094	-0.23%
2020/12/16	20	34.95	0	0.00	34.90	20	7,101	0.28%
2020/12/15	34	34.81	4	34.40	34.50	30	7,053	0.43%
2020/12/14	0	0.00	2	33.70	33.95	-2	6,976	-0.03%
2020/12/11	2	33.38	1	33.45	33.80	1	7,087	0.01%
2020/12/10	7	33.76	2	34.30	33.35	5	7,114	0.07%
2020/12/09	0	0.00	2	33.60	33.80	-2	7,029	-0.03%
2020/12/08	0	0.00	3	33.08	33.20	-3	7,277	-0.04%
2020/12/07	1	33.25	0	0.00	33.20	1	7,495	0.01%
2020/12/04	0	0.00	10.4	33.11	33.20	-10.4	7,767	-0.13%
2020/12/03	1	32.75	2	32.83	32.80	-1	8,068	-0.01%
2020/12/02	3	33.05	0	0.00	33.20	3	8,464	0.04%
2020/11/30	11	34.77	9	34.65	33.45	2	8,782	0.02%
2020/11/27	1	33.15	32	32.72	33.55	-31	8,605	-0.36%
2020/11/25	10	31.70	5	32.10	32.00	5	8,548	0.06%
2020/11/24	6	31.25	0	0.00	31.30	6	8,433	0.07%
2020/11/23	0.2	31.70	0	0.00	31.80	0.2	8,398	0.00%
2020/11/20	2	30.65	3	31.10	30.90	-1	8,299	-0.01%
2020/11/19	3	31.43	0	0.00	31.45	3	8,203	0.04%
2020/11/18	22	31.93	0	0.00	32.00	22	8,150	0.27%
2020/11/17	0	0.00	21	32.37	32.50	-21	8,045	-0.26%
2020/11/16	0	0.00	4	30.84	30.85	-4	7,804	-0.05%
2020/11/13	0	0.00	10	30.55	30.60	-10	7,786	-0.13%
2020/11/12	0	0.00	1	30.30	30.00	-1	7,779	-0.01%
2020/11/11	0	0.00	2	30.48	30.80	-2	7,797	-0.03%
2020/11/09	2	31.28	5	31.25	31.20	-3	7,697	-0.04%
2020/11/06	10	30.85	0	0.00	30.60	10	7,563	0.13%
2020/11/04	0	0.00	2	30.43	30.35	-2	7,493	-0.03%
2020/11/03	0	0.00	1	29.95	29.85	-1	7,393	-0.01%
2020/11/02	0	0.00	20	29.70	29.85	-20	7,381	-0.27%
2020/10/30	3	30.72	2	30.50	30.20	1	7,352	0.01%
2020/10/28	3	30.85	14	30.56	30.40	-11	7,223	-0.15%
2020/10/27	0	0.00	4	29.84	29.90	-4	6,966	-0.06%
2020/10/26	4	29.71	0	0.00	29.75	4	6,917	0.06%
2020/10/23	0	0.00	1	29.50	29.45	-1	6,898	-0.01%
2020/10/22	0	0.00	1	29.40	29.25	-1	6,885	-0.01%
2020/10/15	10	28.90	2	28.85	28.95	8	6,715	0.12%
2020/10/14	1	29.00	0	0.00	29.00	1	6,688	0.01%
2020/10/13	0	0.00	1	28.75	28.90	-1	6,646	-0.02%
2020/10/08	0	0.00	2	29.10	29.15	-2	6,538	-0.03%
2020/10/07	2	28.90	0	0.00	28.80	2	6,476	0.03%
2020/09/25	1	28.10	0	0.00	28.05	1	6,256	0.02%
2020/09/24	0	0.00	12	29.00	28.75	-12	6,161	-0.19%
2020/09/23	3	29.43	1	29.85	29.40	2	6,080	0.03%
2020/09/22	2	29.78	21	29.24	29.85	-19	6,014	-0.32%
2020/09/21	3	29.73	65	29.47	29.70	-62	5,899	-1.05%
2020/09/18	2	29.90	31	29.79	29.50	-29	5,753	-0.50%
2020/09/17	36	30.45	15	30.13	30.20	21	5,605	0.37%
2020/09/16	45	30.29	77	30.43	30.60	-32	5,432	-0.59%
2020/09/15	2	29.75	0	0.00	30.00	2	5,264	0.04%
2020/09/14	1	29.75	2	30.00	30.00	-1	5,154	-0.02%
2020/09/11	37	30.09	160	30.13	29.55	-123	5,015	-2.45%	大賣/鉅額交易
2020/09/10	41	30.38	11	30.21	30.00	30	4,700	0.64%
2020/09/09	45	30.43	25	30.44	30.70	20	4,502	0.44%
2020/09/08	64	29.51	64	29.83	30.65	0	4,220	0.00%
2020/09/07	157	29.85	6	30.17	29.65	151	3,982	3.79%	大買/鉅額交易
2020/09/04	38	28.50	54	28.73	28.95	-16	3,599	-0.44%
2020/09/03	44	27.95	60	28.23	28.10	-16	3,323	-0.48%
2020/09/02	6	27.92	1	27.65	27.70	5	3,138	0.16%
2020/09/01	23	27.05	20	27.03	26.95	3	2,928	0.10%
2020/08/31	66	26.73	21	26.81	26.75	45	2,849	1.58%
2020/08/28	0	0.00	1	25.70	25.70	-1	2,699	-0.04%
2020/08/13	0	0.00	40	24.40	24.55	-40	2,427	-1.65%
2020/08/11	0	0.00	2	24.50	24.55	-2	2,421	-0.08%
2020/08/10	0	0.00	1	24.25	24.15	-1	2,370	-0.04%
2020/08/06	0	0.00	1	23.90	23.90	-1	2,340	-0.04%
2020/08/04	0	0.00	7	23.90	23.95	-7	2,308	-0.30%
2020/07/24	1	23.60	0	0.00	23.55	1	2,185	0.05%
2020/07/22	0	0.00	2	23.20	23.50	-2	2,127	-0.09%
2020/07/20	0	0.00	1	23.00	22.95	-1	2,042	-0.05%
2020/07/17	0	0.00	1	23.05	22.95	-1	2,041	-0.05%
2020/07/15	0	0.00	3	22.75	22.95	-3	2,030	-0.15%
2020/07/14	1	22.75	0	0.00	22.65	1	2,031	0.05%
2020/07/09	0	0.00	1	22.95	22.90	-1	2,022	-0.05%
2020/07/07	0	0.00	5	22.90	22.80	-5	2,008	-0.25%
2020/07/03	0	0.00	4	23.25	23.25	-4	1,971	-0.20%
2020/07/02	0	0.00	5	23.04	23.15	-5	1,954	-0.26%
2020/06/19	5	22.10	0	0.00	22.40	5	1,902	0.26%
2020/06/18	2	22.10	0	0.00	22.05	2	1,889	0.11%
2020/06/15	2	22.03	0	0.00	21.90	2	1,881	0.11%
2020/06/12	16	22.45	11	22.40	22.35	5	1,835	0.27%
2020/06/11	1	24.30	0	0.00	24.30	1	1,737	0.06%
2020/06/10	0	0.00	9.8	24.30	24.30	-9.8	1,678	-0.58%
2020/06/08	8	24.35	0	0.00	24.30	8	1,676	0.48%
2020/05/28	3	24.10	0	0.00	24.15	3	1,835	0.16%
2020/05/27	5	24.05	0	0.00	24.15	5	1,857	0.27%
2020/05/21	0	0.00	2	23.90	23.95	-2	1,816	-0.11%
2020/05/20	10	23.65	0	0.00	23.55	10	1,786	0.56%
2020/05/11	0	0.00	2	23.20	23.15	-2	1,817	-0.11%
2020/05/06	0	0.00	1	22.95	22.90	-1	1,815	-0.06%
2020/04/29	1	22.85	0	0.00	22.80	1	1,815	0.06%
2020/04/27	1	22.40	0	0.00	22.35	1	1,871	0.05%
2020/04/16	0	0.00	2	22.15	22.10	-2	1,866	-0.11%
2020/04/15	3	22.10	2	22.15	22.15	1	1,865	0.05%
2020/04/10	3	21.90	1	22.00	21.95	2	1,909	0.10%
2020/04/08	1	21.70	1	21.75	21.80	0	1,944	0.00%
2020/04/07	5	21.48	0	0.00	21.50	5	1,956	0.26%
2020/03/25	20	20.71	21	21.24	21.30	-1	1,961	-0.05%
2020/03/24	0	0.00	1	20.25	20.20	-1	1,933	-0.05%
2020/03/20	3	20.17	0	0.00	20.00	3	1,937	0.15%
2020/03/19	1	19.75	0	0.00	19.40	1	1,922	0.05%
2020/03/18	1	21.30	2	21.90	21.30	-1	1,866	-0.05%
2020/03/17	0	0.00	1	21.95	21.90	-1	1,837	-0.05%
2020/03/16	0	0.00	15	22.43	22.30	-15	1,810	-0.83%
2020/03/13	1	22.25	2	22.05	22.15	-1	1,764	-0.06%
2020/03/12	2	22.80	0	0.00	22.75	2	1,702	0.12%
2020/03/04	1	23.45	3	23.55	23.60	-2	1,479	-0.14%
2020/03/02	0	0.00	7	22.85	22.70	-7	1,482	-0.47%
2020/02/21	1	22.60	0	0.00	22.60	1	1,595	0.06%
2020/02/18	0	0.00	1	22.75	22.65	-1	1,618	-0.06%
2020/02/17	1	22.50	0	0.00	22.55	1	1,619	0.06%
2020/02/10	1	22.55	0	0.00	22.55	1	1,464	0.07%
2020/02/03	6	22.18	2	22.35	22.60	4	1,465	0.27%
2020/01/30	0	0.00	5	22.65	22.50	-5	1,404	-0.36%
2020/01/07	1	23.25	0	0.00	23.25	1	1,404	0.07%
2020/01/02	0	0.00	29	23.29	23.35	-29	1,377	-2.11%
2019/12/31	0	0.00	1	23.00	23.00	-1	1,358	-0.07%
2019/12/30	0	0.00	1	22.95	22.95	-1	1,333	-0.07%
2019/12/27	9	22.85	0	0.00	22.95	9	1,325	0.68%
2019/12/25	10	22.75	0	0.00	22.90	10	1,303	0.77%
2019/12/24	12	22.75	0	0.00	22.90	12	1,293	0.93%
2019/12/20	1	22.70	0	0.00	22.70	1	1,247	0.08%
2019/12/19	0	0.00	3	23.00	23.00	-3	1,211	-0.25%
2019/12/18	0	0.00	13	23.00	23.05	-13	1,196	-1.09%
2019/12/10	1	22.50	1	22.50	22.40	0	1,126	0.00%
2019/12/05	1	22.65	0	0.00	22.65	1	1,149	0.09%
2019/12/02	2	22.58	0	0.00	22.60	2	1,144	0.17%
2019/11/28	2	22.60	0	0.00	22.55	2	1,149	0.17%
2019/11/27	3	22.27	1	22.60	22.40	2	1,114	0.18%
2019/11/26	4	22.31	1	22.50	22.50	3	1,098	0.27%
2019/11/25	3	21.90	1	22.10	22.00	2	1,026	0.19%
2019/11/18	2	21.70	0	0.00	21.75	2	949	0.21%
2019/11/15	0	0.00	1.6	21.56	21.50	-1.6	961	-0.17%
2019/11/04	0	0.00	30	21.50	21.50	-30	1,041	-2.88%
2019/10/23	1	21.35	0	0.00	21.35	1	1,116	0.09%
2019/10/09	2	21.30	0	0.00	21.45	2	1,068	0.19%
2019/10/07	0	0.00	4.1	21.80	21.70	-4.1	1,097	-0.38%
2019/10/04	5	21.70	0	0.00	21.75	5	1,114	0.45%
2019/10/01	5	21.60	0	0.00	21.60	5	1,158	0.43%
2019/09/25	0	0.00	1	21.60	21.55	-1	1,160	-0.09%
2019/09/23	0	0.00	70	21.50	21.60	-70	1,150	-6.09%
2019/09/18	0	0.00	1	21.30	21.30	-1	1,161	-0.09%
2019/09/17	0	0.00	2	21.25	21.25	-2	1,198	-0.17%
2019/09/16	0	0.00	0	21.30	21.15	0	1,229	0.00%
2019/09/11	1	21.00	0	0.00	21.10	1	1,260	0.08%
2019/09/06	1	21.15	0	0.00	21.25	1	1,236	0.08%
2019/09/05	0	0.00	2	21.03	21.15	-2	1,237	-0.16%
2019/09/02	1	20.75	0	0.00	20.85	1	1,207	0.08%
2019/08/16	1	20.90	0	0.00	20.90	1	1,161	0.09%
2019/08/08	1	21.60	0	0.00	21.70	1	1,158	0.09%
2019/07/18	0	0.00	1	22.00	22.10	-1	1,145	-0.09%
2019/07/17	0	0.00	2	22.05	22.05	-2	1,169	-0.17%
2019/07/12	1	23.65	10	23.70	23.65	-9	1,153	-0.78%
2019/07/11	0	0.00	3	23.70	23.70	-3	1,151	-0.26%
2019/07/08	10	23.15	0	0.00	23.15	10	1,126	0.89%
2019/07/05	20	23.15	0	0.00	23.00	20	1,152	1.74%
2019/06/26	0	0.00	2	23.10	23.15	-2	1,206	-0.17%
2019/06/25	5	23.10	0	0.00	23.05	5	1,212	0.41%
2019/06/21	0	0.00	41	23.10	23.45	-41	1,160	-3.53%
2019/06/20	1	23.00	0	0.00	23.10	1	1,129	0.09%
2019/06/19	0	0.00	2	22.95	23.00	-2	1,125	-0.18%
2019/06/14	1	22.70	1	22.70	22.75	0	1,137	0.00%
2019/06/13	0	0.00	20	22.60	22.65	-20	1,133	-1.76%
2019/06/10	1	22.30	0	0.00	22.35	1	1,123	0.09%
2019/06/06	1	22.25	0	0.00	22.25	1	1,133	0.09%
2019/06/05	20	22.30	0	0.00	22.30	20	1,133	1.76%
2019/05/30	1	22.10	0	0.00	22.20	1	1,141	0.09%
2019/05/28	1	21.85	0	0.00	21.85	1	1,131	0.09%
2019/05/24	1	22.40	0	0.00	22.40	1	1,096	0.09%
2019/05/23	1	22.40	0	0.00	22.25	1	1,101	0.09%
2019/05/22	0	0.00	2	22.50	22.55	-2	1,099	-0.18%
2019/05/21	1	22.15	0	0.00	22.35	1	1,110	0.09%
2019/05/16	2	22.15	1	22.20	22.10	1	1,126	0.09%
2019/05/08	0	0.00	0.5	22.45	22.45	-0.5	1,131	-0.05%
2019/05/03	0	0.00	1	22.20	22.25	-1	1,122	-0.09%
2019/04/30	0	0.00	1	22.05	22.10	-1	1,104	-0.09%
2019/04/23	1	21.50	2	21.55	21.60	-1	1,059	-0.09%
2019/04/22	4	21.79	0	0.00	21.75	4	1,036	0.39%
2019/04/18	1	21.80	0	0.00	21.85	1	1,012	0.10%
2019/04/15	1	22.00	0	0.00	22.00	1	997	0.10%
2019/04/11	100	22.13	0	0.00	22.15	100	1,007	9.93%
2019/04/10	2	21.85	0	0.00	21.95	2	973	0.21%
2019/04/09	0	0.00	1	21.45	21.90	-1	947	-0.11%
2019/04/08	0	0.00	1	21.25	21.30	-1	928	-0.11%
2019/04/03	0	0.00	3	21.10	21.15	-3	932	-0.32%
2019/03/29	1	21.25	0	0.00	21.25	1	981	0.10%
2019/03/27	1	20.80	0	0.00	21.25	1	1,160	0.09%
2019/03/21	0	0.00	3	21.25	21.45	-3	1,235	-0.24%
2019/03/20	1	20.90	1	20.85	20.90	0	1,211	0.00%
2019/03/18	0	0.00	1	20.75	20.75	-1	1,198	-0.08%
2019/03/14	5	20.75	0	0.00	20.65	5	1,193	0.42%
2019/03/08	2	20.55	7	20.47	20.50	-5	1,212	-0.41%
2019/03/06	0	0.00	3	20.75	20.75	-3	1,207	-0.25%
2019/02/25	2	20.35	0	0.00	20.30	2	1,202	0.17%
2019/02/19	5	20.20	0	0.00	20.15	5	1,146	0.44%
2019/02/14	2	19.85	0	0.00	19.85	2	1,110	0.18%
2019/02/11	0	0.00	8	19.65	19.65	-8	1,075	-0.74%
2019/01/25	1	19.60	0	0.00	19.50	1	1,054	0.09%
2019/01/24	0	0.00	2	19.25	19.75	-2	1,044	-0.19%
2019/01/22	0	0.00	2	19.15	19.15	-2	1,027	-0.19%
2019/01/21	0	0.00	1	19.15	19.15	-1	1,035	-0.10%
2019/01/18	2	19.05	0	0.00	19.15	2	1,041	0.19%
2019/01/17	2	19.05	0	0.00	19.10	2	1,046	0.19%
2019/01/16	1	19.05	0	0.00	19.05	1	1,046	0.10%
2019/01/09	5	19.00	0	0.00	19.05	5	1,064	0.47%
2019/01/04	5	18.80	0	0.00	18.65	5	1,052	0.47%
2018/12/28	5	18.90	0	0.00	19.00	5	1,058	0.47%
2018/12/27	14	18.90	0	0.00	18.85	14	1,073	1.30%
2018/12/22	1	19.05	0	0.00	19.05	1	1,048	0.10%
2018/12/21	43	18.85	1	19.35	18.85	42	1,065	3.94%
2018/12/20	0	0.00	29	19.80	19.65	-29	937	-3.09%
2018/12/19	11	19.50	0	0.00	19.60	11	911	1.21%
2018/11/30	2	20.85	0	0.00	20.90	2	835	0.24%
2018/11/28	1	20.65	0	0.00	21.00	1	830	0.12%
2018/11/27	2	20.70	0	0.00	20.65	2	824	0.24%
2018/11/26	1	20.70	0	0.00	20.75	1	824	0.12%
2018/11/13	1	20.70	0	0.00	20.70	1	819	0.12%
2018/10/29	5	20.30	0	0.00	20.60	5	864	0.58%
2018/10/26	1	20.75	0	0.00	20.85	1	866	0.12%
2018/10/25	1	21.00	0	0.00	20.95	1	868	0.12%
2018/10/17	5	22.14	0	0.00	22.00	5	845	0.59%
2018/10/12	0	0.00	20	22.00	22.10	-20	846	-2.36%
2018/10/11	0	0.00	1	22.25	22.05	-1	844	-0.12%
2018/10/04	1	23.55	0	0.00	23.50	1	792	0.13%
2018/10/03	2	23.55	0	0.00	23.70	2	789	0.25%
2018/10/02	1	23.55	4	23.65	23.60	-3	790	-0.38%
2018/09/28	4	23.75	0	0.00	23.70	4	779	0.51%
2018/09/27	3	23.30	0	0.00	23.50	3	744	0.40%
2018/09/21	1	22.65	1	22.80	22.65	0	749	0.00%
2018/09/12	12	22.15	0	0.00	22.15	12	1,030	1.16%
2018/09/10	0	0.00	16	22.30	22.25	-16	1,059	-1.51%
2018/08/23	1	22.45	0	0.00	22.60	1	1,188	0.08%
2018/08/17	1	22.10	0	0.00	22.10	1	1,241	0.08%
2018/08/13	2	22.68	1	22.70	22.70	1	1,236	0.08%
2018/08/09	0	0.00	10	22.90	22.90	-10	1,244	-0.80%
2018/08/08	0	0.00	2	23.00	22.90	-2	1,264	-0.16%
2018/08/06	11	22.65	0	0.00	22.55	11	1,288	0.85%
2018/08/01	2	22.85	2	23.00	22.85	0	1,282	0.00%
2018/07/26	0	0.00	1	22.60	22.55	-1	1,330	-0.08%
2018/07/25	1	22.30	2.2	22.35	22.35	-1.2	1,349	-0.09%
2018/07/24	0	0.00	1	22.35	22.35	-1	1,372	-0.07%
2018/07/20	2	22.25	0	0.00	22.15	2	1,380	0.14%
2018/07/19	1	22.30	0	0.00	22.30	1	1,381	0.07%
2018/07/18	0	0.00	1	22.60	22.60	-1	1,376	-0.07%
2018/07/04	2	21.65	0	0.00	21.95	2	1,356	0.15%
2018/06/29	1	22.50	0	0.00	22.50	1	1,332	0.08%
2018/06/26	5	23.80	0	0.00	23.80	5	1,121	0.45%
2018/06/22	2	23.85	0	0.00	23.90	2	1,086	0.18%
2018/06/21	2	23.95	0	0.00	23.90	2	1,075	0.19%
2018/06/20	3	23.87	0	0.00	23.95	3	1,068	0.28%
2018/06/19	1	23.95	0	0.00	23.90	1	1,047	0.10%
2018/06/15	6	24.05	0	0.00	24.00	6	1,054	0.57%
2018/06/14	2	24.18	0	0.00	24.15	2	1,053	0.19%
2018/06/11	1	24.25	0	0.00	24.20	1	1,059	0.09%
2018/06/08	1	24.25	0	0.00	24.25	1	1,074	0.09%
2018/05/31	3	24.00	0	0.00	24.05	3	1,033	0.29%
2018/05/21	40	24.50	0	0.00	24.40	40	1,020	3.92%
2018/05/17	0	0.00	0.9	24.40	24.40	-0.9	1,024	-0.09%
2018/05/11	0	0.00	5	24.75	24.75	-5	1,037	-0.48%
2018/05/07	5	24.05	0	0.00	24.20	5	1,054	0.47%
2018/04/25	3	24.50	0	0.00	24.45	3	985	0.30%
2018/04/11	8	25.23	0	0.00	25.35	8	1,467	0.55%
2018/03/30	0	0.00	6	24.75	24.75	-6	1,867	-0.32%
2018/03/20	6	24.05	0	0.00	24.10	6	1,961	0.31%
2018/03/01	2	25.25	0	0.00	25.35	2	1,831	0.11%
2018/02/26	0	0.00	1	25.20	25.40	-1	1,799	-0.06%
2018/02/23	6	25.30	0	0.00	25.35	6	1,788	0.34%
2018/02/06	0	0.00	2	24.95	24.75	-2	1,791	-0.11%
2018/02/05	0	0.00	4	25.61	25.75	-4	1,761	-0.23%
2018/02/02	0	0.00	10	26.10	26.10	-10	1,755	-0.57%
2018/01/30	3	25.80	0	0.00	25.70	3	1,722	0.17%
2018/01/12	0	0.00	31	27.41	27.65	-31	1,621	-1.91%
2018/01/11	1	27.50	0	0.00	27.50	1	1,588	0.06%
2018/01/10	0	0.00	6	27.21	27.35	-6	1,527	-0.39%
2018/01/09	0	0.00	3	26.40	26.50	-3	1,396	-0.21%
2018/01/04	0	0.00	10	26.50	26.20	-10	1,293	-0.77%
2018/01/03	15	26.02	0	0.00	26.00	15	1,195	1.26%