東和鋼鐵 (2006)-臺銀-金山券商分點個股進出

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
73.2
漲跌
▲0.4
漲幅
+0.55%
成交量
1,721張
產業
上市鋼鐵類股
770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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/26	0	0.00	0	73.30	73.30	0	2,576	0.00%
2024/04/25	0	0.00	2.2	73.55	73.00	-2.2	2,571	-0.08%
2024/04/23	0	0.00	2	73.70	73.70	-2	2,499	-0.08%
2024/04/19	0	0.00	3	72.90	73.40	-3	2,420	-0.12%
2024/04/16	0	0.00	8	70.20	70.20	-8	2,295	-0.35%
2024/04/15	0.1	70.80	1	71.80	70.70	-0.9	2,270	-0.04%
2024/04/12	0.1	71.00	0	0.00	70.80	0.1	2,254	0.00%
2024/04/11	1	71.50	0	0.00	71.50	1	2,242	0.04%
2024/04/09	0.2	72.50	11.4	72.45	72.60	-11.2	2,216	-0.50%
2024/04/03	2.1	73.38	7	73.00	71.00	-4.9	2,202	-0.22%
2024/04/02	0	0.00	0	70.00	70.20	0	2,135	0.00%
2024/04/01	0	0.00	7	69.20	69.20	-7	2,158	-0.32%
2024/03/29	0	69.00	2	69.25	69.10	-2	2,181	-0.09%
2024/03/28	0	0.00	1	69.00	68.60	-1	2,193	-0.05%
2024/03/27	12.1	68.65	0.2	68.70	68.70	11.9	2,226	0.53%
2024/03/26	0	69.70	0	0.00	69.60	0	2,273	0.00%
2024/03/25	7.3	69.00	0	0.00	69.10	7.3	2,322	0.31%
2024/03/22	20.2	69.91	15	69.71	68.50	5.2	2,342	0.22%
2024/03/21	1	77.50	7.1	77.50	77.70	-6.1	2,199	-0.28%
2024/03/20	1.1	77.00	8	77.10	76.90	-7	2,196	-0.32%
2024/03/19	2	77.55	1	77.70	77.30	1	2,155	0.05%
2024/03/18	0	0.00	1	77.50	76.50	-1	2,127	-0.05%
2024/03/14	0.1	76.30	0	0.00	77.10	0.1	2,109	0.00%
2024/03/11	0.1	76.80	4	78.00	77.70	-3.9	2,040	-0.19%
2024/03/08	10.1	77.24	7	77.30	76.90	3.1	2,007	0.15%
2024/03/07	1	77.90	0	0.00	77.90	1	1,981	0.05%
2024/03/06	1.1	78.09	0.1	78.02	78.20	1	1,959	0.05%
2024/03/04	3	77.00	0	0.00	77.00	3	1,916	0.16%
2024/03/01	1	77.09	0	77.70	78.00	1	1,895	0.05%
2024/02/29	2.1	76.70	9	76.64	77.30	-7	1,877	-0.37%
2024/02/27	2	76.90	0.4	76.82	76.30	1.6	1,838	0.08%
2024/02/26	3	75.20	1	75.00	75.00	2	1,777	0.11%
2024/02/23	1	74.40	0	0.00	74.40	1	1,784	0.06%
2024/02/22	2	74.15	0.7	74.00	74.40	1.3	1,791	0.07%
2024/02/19	4	72.51	0	72.20	72.90	4	1,755	0.23%
2024/02/16	2	72.20	0.1	72.10	72.00	1.9	1,805	0.10%
2024/02/15	0	0.00	3.3	72.00	71.90	-3.3	1,821	-0.18%
2024/02/02	2	73.90	0.1	72.60	72.40	1.9	1,814	0.11%
2024/02/01	0	0.00	0.7	74.10	73.50	-0.7	1,796	-0.04%
2024/01/31	1.1	73.88	1	73.60	73.80	0.1	1,807	0.00%
2024/01/30	7	73.60	0	0.00	73.50	7	1,861	0.38%
2024/01/26	0	0.00	6	72.50	73.00	-6	1,895	-0.32%
2024/01/23	1	71.90	1	72.00	72.30	0	2,017	0.00%
2024/01/18	0	0.00	1	72.00	72.00	-1	2,039	-0.05%
2024/01/17	1	72.00	1	71.90	71.60	0	2,037	0.00%
2024/01/16	1	71.30	1	71.50	71.70	0	2,013	0.00%
2024/01/15	1	70.80	3	70.80	70.90	-2	1,991	-0.10%
2024/01/12	0	0.00	2	71.25	71.10	-2	2,004	-0.10%
2024/01/10	3	69.77	11	69.65	70.50	-8	2,048	-0.39%
2024/01/09	1.2	70.43	0	0.00	70.50	1.2	2,044	0.06%
2024/01/08	3	71.27	0	0.00	71.10	3	2,045	0.15%
2024/01/03	2	71.25	0	0.00	70.70	2	2,060	0.10%
2024/01/02	1	70.90	0	0.00	71.30	1	2,062	0.05%
2023/12/29	3.1	70.99	0.7	71.20	70.70	2.5	2,042	0.12%
2023/12/28	3	71.30	0	0.00	71.20	3	2,037	0.15%
2023/12/26	0	0.00	0.7	70.70	71.30	-0.7	1,975	-0.03%
2023/12/22	0	0.00	5	72.00	72.40	-5	1,975	-0.25%
2023/12/20	1	72.70	0	0.00	73.60	1	1,864	0.05%
2023/12/19	1	72.20	0	0.00	72.70	1	1,801	0.06%
2023/12/15	1	71.80	0	0.00	72.00	1	1,705	0.06%
2023/12/14	0	0.00	7	71.00	71.00	-7	1,646	-0.43%
2023/12/11	1	71.10	0	0.00	71.20	1	1,650	0.06%
2023/12/05	0	0.00	1	68.90	69.50	-1	1,643	-0.06%
2023/11/27	0	0.00	0.3	69.00	69.60	-0.3	1,690	-0.02%
2023/11/24	0	0.00	5	68.80	69.00	-5	1,695	-0.29%
2023/11/22	0	0.00	2	69.00	69.30	-2	1,693	-0.12%
2023/11/20	1	68.90	1.3	68.77	68.60	-0.3	1,682	-0.02%
2023/11/16	0	0.00	0.1	68.80	68.90	-0.1	1,680	-0.01%
2023/11/15	1	68.40	1	69.00	69.30	0	1,668	0.00%
2023/11/10	8	67.86	0	0.00	67.60	8	1,611	0.50%
2023/11/09	1	67.70	2	67.70	67.80	-1	1,619	-0.06%
2023/11/08	1	67.90	0	0.00	67.80	1	1,612	0.06%
2023/11/07	1	67.10	39.9	66.79	67.90	-38.9	1,593	-2.44%
2023/11/06	0	0.00	0.1	65.41	65.90	-0.1	1,556	-0.01%
2023/11/03	0	0.00	2	65.50	65.90	-2	1,552	-0.13%
2023/11/02	0	64.80	0	0.00	64.80	0	1,570	0.00%
2023/11/01	0	0.00	0.8	65.80	65.90	-0.8	1,593	-0.05%
2023/10/31	10	65.10	1.3	64.58	65.00	8.8	1,656	0.53%
2023/10/30	0	0.00	3	63.01	63.80	-3	1,649	-0.18%
2023/10/27	0	0.00	0.4	62.30	62.50	-0.4	1,660	-0.02%
2023/10/26	0	0.00	3	62.30	62.40	-3	1,667	-0.18%
2023/10/20	0	0.00	0.5	61.40	61.60	-0.5	1,694	-0.03%
2023/10/19	1	62.60	0	0.00	62.20	1	1,698	0.06%
2023/10/18	0	0.00	5	62.40	63.20	-5	1,687	-0.30%
2023/10/17	0	0.00	0.1	61.70	61.90	-0.1	1,642	-0.01%
2023/10/16	1	61.21	0	0.00	61.90	1	1,649	0.06%
2023/10/11	6	60.38	0	0.00	60.20	6	1,644	0.36%
2023/10/06	2	60.80	0	0.00	60.90	2	1,636	0.12%
2023/10/03	10	60.70	0	0.00	60.20	10	1,604	0.62%
2023/10/02	2	60.70	0	0.00	60.50	2	1,599	0.13%
2023/09/28	0	0.00	1	60.20	60.70	-1	1,601	-0.06%
2023/09/25	0	0.00	1	62.80	63.00	-1	1,545	-0.06%
2023/09/22	1	63.30	0	0.00	63.20	1	1,549	0.06%
2023/09/21	1	63.30	0	0.00	63.30	1	1,539	0.06%
2023/09/19	0	0.00	1	63.60	63.90	-1	1,517	-0.07%
2023/09/15	0	0.00	2	61.60	62.30	-2	1,505	-0.13%
2023/09/14	2	62.20	2	62.00	62.30	0	1,487	0.00%
2023/09/12	1	60.80	0	0.00	61.10	1	1,493	0.07%
2023/09/06	2	61.90	3	61.20	61.50	-1	1,489	-0.07%
2023/09/05	0	0.00	0	60.80	61.30	0	1,471	0.00%
2023/09/04	0	0.00	0.1	61.10	61.30	-0.1	1,493	-0.01%
2023/08/31	1	60.30	6	59.78	59.90	-5	1,464	-0.34%
2023/08/30	4	59.10	0	0.00	59.40	4	1,465	0.27%
2023/08/29	1	58.90	0	0.00	59.30	1	1,461	0.07%
2023/08/25	2	58.75	0	0.00	58.80	2	1,502	0.13%
2023/08/21	10	59.60	0	0.00	59.70	10	1,486	0.67%
2023/08/15	0	0.00	3	60.10	58.90	-3	1,496	-0.20%
2023/08/14	0	0.00	1	60.80	60.60	-1	1,481	-0.07%
2023/08/07	2	61.40	1	60.20	60.30	1	1,382	0.07%
2023/08/04	0	0.00	2	60.50	60.50	-2	1,313	-0.15%
2023/08/02	1	57.90	1	58.30	58.10	0	1,205	0.00%
2023/08/01	1	57.70	0	0.00	57.90	1	1,157	0.09%
2023/07/28	3	56.43	0	0.00	56.40	3	1,110	0.27%
2023/07/24	4	55.35	0	0.00	55.10	4	1,058	0.38%
2023/07/19	3	55.60	0	0.00	55.40	3	1,059	0.28%
2023/07/18	7	56.14	0	0.00	56.00	7	1,057	0.66%
2023/07/17	6	56.57	0	0.00	56.60	6	1,057	0.57%
2023/07/13	0	0.00	1	57.00	57.20	-1	1,073	-0.09%
2023/07/07	0	0.00	4	57.55	57.60	-4	1,133	-0.35%
2023/06/21	0	0.00	1	59.30	59.30	-1	1,445	-0.07%
2023/06/19	4	58.00	0	0.00	58.90	4	1,438	0.28%
2023/06/16	1	58.40	0	0.00	58.50	1	1,441	0.07%
2023/06/15	0.1	57.10	0	0.00	57.50	0.1	1,423	0.01%
2023/06/13	2.1	56.91	0	0.00	57.00	2.1	1,452	0.14%
2023/06/12	0	0.00	2	57.30	57.50	-2	1,456	-0.14%
2023/06/09	0	0.00	1	57.60	57.70	-1	1,488	-0.07%
2023/06/02	0	0.00	0	56.30	56.20	0	1,530	0.00%
2023/05/31	0	0.00	1.2	56.03	55.90	-1.2	1,554	-0.08%
2023/05/24	0	0.00	2	57.55	57.50	-2	1,748	-0.11%
2023/05/22	1	57.00	0	0.00	57.40	1	1,746	0.06%
2023/05/18	0	0.00	1	58.00	57.60	-1	1,733	-0.06%
2023/05/16	0.1	57.30	1	57.50	57.60	-0.9	1,739	-0.05%
2023/05/15	0	0.00	2	56.90	57.20	-2	1,752	-0.11%
2023/04/14	1	58.60	0	0.00	58.90	1	1,886	0.05%
2023/04/13	1	59.00	0	0.00	59.00	1	1,886	0.05%
2023/04/12	0	0.00	1	58.10	58.80	-1	1,879	-0.05%
2023/04/11	1	57.50	0	0.00	58.10	1	1,860	0.05%
2023/04/07	0.1	57.50	0	0.00	57.50	0.1	1,836	0.01%
2023/03/31	1	56.00	0	0.00	56.00	1	1,802	0.06%
2023/03/30	3	56.47	0	0.00	56.40	3	1,851	0.16%
2023/03/29	0	61.10	0	0.00	60.60	0	1,806	0.00%
2023/03/28	0	60.20	0	0.00	60.30	0	1,853	0.00%
2023/03/27	1	60.40	0	0.00	60.30	1	1,890	0.05%
2023/03/24	1	61.30	0	0.00	61.40	1	1,913	0.05%
2023/03/20	0	61.85	0	0.00	61.60	0	1,916	0.00%
2023/03/17	1	61.60	0	0.00	63.00	1	1,912	0.05%
2023/03/16	2.2	61.11	0	0.00	61.10	2.2	1,888	0.12%
2023/03/15	1	62.70	0	0.00	62.60	1	1,877	0.05%
2023/03/13	0	0.00	3	63.70	63.70	-3	1,869	-0.16%
2023/03/10	0	63.30	0.9	62.85	63.90	-0.8	1,851	-0.05%
2023/03/09	0.3	63.60	1	63.40	63.50	-0.8	1,835	-0.04%
2023/03/08	1	63.50	5	63.54	63.80	-4	1,828	-0.22%
2023/03/06	0	0.00	1.5	62.34	62.70	-1.5	1,807	-0.08%
2023/03/03	2.1	62.10	1.4	62.16	62.50	0.8	1,797	0.04%
2023/03/01	1	61.80	5	60.30	62.00	-4	1,747	-0.23%
2023/02/24	1	59.50	1.1	59.21	59.60	-0.1	1,646	0.00%
2023/02/23	0	57.00	1	58.00	57.90	-1	1,606	-0.06%
2023/02/22	6	56.42	0	0.00	56.40	6	1,591	0.38%
2023/02/16	0	0.00	2	56.65	56.90	-2	1,638	-0.12%
2023/02/09	0.3	58.30	0	0.00	58.00	0.3	1,631	0.02%
2023/02/08	0.4	58.05	0	0.00	58.10	0.4	1,644	0.02%
2023/02/07	0	0.00	3	57.90	58.30	-3	1,647	-0.18%
2023/02/06	0	0.00	1	58.00	58.10	-1	1,646	-0.06%
2023/01/31	0.1	57.60	3.8	57.25	57.80	-3.7	1,602	-0.23%
2023/01/30	4.1	56.11	0	0.00	56.50	4.1	1,580	0.26%
2023/01/17	0	0.00	10	55.46	56.10	-10	1,577	-0.63%
2023/01/16	4	55.00	9	55.10	55.00	-5	1,565	-0.32%
2023/01/13	2	55.00	2	54.80	55.00	0	1,573	0.00%
2023/01/12	0	54.00	4	54.30	54.40	-4	1,598	-0.25%
2023/01/11	0	0.00	1	53.90	53.80	-1	1,625	-0.06%
2022/12/29	6.2	51.64	0.2	51.50	51.30	6	1,748	0.34%
2022/12/28	0	0.00	3	52.50	52.50	-3	1,765	-0.17%
2022/12/27	0	0.00	2	52.95	53.20	-2	1,803	-0.11%
2022/12/23	1.1	52.21	0	0.00	53.20	1.1	1,804	0.06%
2022/12/22	0	0.00	1	52.60	52.70	-1	1,799	-0.06%
2022/12/21	0	0.00	1.3	51.00	51.00	-1.3	1,749	-0.07%
2022/12/20	1	49.60	0	0.00	49.80	1	1,701	0.06%
2022/12/19	0.2	52.30	0	0.00	51.50	0.2	1,630	0.01%
2022/12/16	0	0.00	1	53.30	53.30	-1	1,574	-0.06%
2022/12/14	0.1	51.96	0	0.00	52.10	0.1	1,660	0.01%
2022/12/13	0.3	51.99	0	0.00	52.20	0.3	1,729	0.02%
2022/12/08	1	52.00	0	0.00	52.10	1	1,869	0.05%
2022/12/07	0.2	52.40	0	0.00	52.20	0.2	1,904	0.01%
2022/12/06	0.2	52.80	1	53.30	53.00	-0.8	1,898	-0.04%
2022/11/30	0	0.00	2	53.20	53.50	-2	1,886	-0.11%
2022/11/18	1	51.20	0	0.00	51.40	1	1,865	0.05%
2022/11/17	0.1	50.90	0	0.00	51.40	0.1	1,860	0.01%
2022/11/15	0	0.00	1	51.50	51.80	-1	1,852	-0.05%
2022/11/11	0	0.00	15	50.20	50.40	-15	1,827	-0.82%
2022/11/10	0	0.00	3	50.00	50.10	-3	1,835	-0.16%
2022/11/08	0	0.00	3	50.30	50.30	-3	1,855	-0.16%
2022/11/07	0	0.00	4.2	49.97	49.85	-4.2	1,860	-0.22%
2022/11/04	7.2	49.21	1	49.15	49.25	6.2	1,862	0.33%
2022/11/03	4	50.10	1	50.50	49.90	3	1,848	0.16%
2022/11/02	0	0.00	2	50.30	50.80	-2	1,839	-0.11%
2022/11/01	7.2	49.18	3	49.80	49.80	4.2	1,836	0.23%
2022/10/31	16.1	49.49	0	0.00	49.40	16.1	1,837	0.88%
2022/10/25	1	51.00	0	0.00	50.90	1	1,890	0.05%
2022/10/20	0	0.00	0.2	54.10	55.40	-0.2	1,885	-0.01%
2022/10/19	0.2	54.60	0	0.00	54.60	0.2	1,843	0.01%
2022/10/13	2	52.60	0.6	52.47	52.30	1.4	2,053	0.07%
2022/10/07	0	0.00	0.7	54.00	54.10	-0.7	2,190	-0.03%
2022/10/04	0	0.00	0	53.00	53.20	0	2,240	0.00%
2022/09/30	0.1	48.85	0	0.00	49.45	0.1	2,246	0.00%
2022/09/28	0	0.00	1	50.60	49.05	-1	2,314	-0.04%
2022/09/26	2	51.00	5	51.20	50.90	-3	2,311	-0.13%
2022/09/22	1	50.50	0	0.00	51.50	1	2,355	0.04%
2022/09/21	2.6	53.10	0	0.00	51.80	2.6	2,320	0.11%
2022/09/20	0	0.00	12	54.50	54.50	-12	2,280	-0.53%
2022/09/19	5	53.22	0	0.00	52.80	5	2,243	0.22%
2022/09/16	1	52.50	0	0.00	54.00	1	2,201	0.05%
2022/09/14	0.1	53.10	0	0.00	53.60	0.1	2,535	0.00%
2022/09/13	0.1	54.50	0	0.00	54.30	0.1	2,724	0.00%
2022/09/08	0.1	53.80	0	0.00	53.70	0.1	3,252	0.00%
2022/09/07	2	53.40	0	0.00	53.30	2	3,363	0.06%
2022/09/02	0.2	54.60	0	0.00	54.20	0.2	3,608	0.00%
2022/08/29	1	53.90	0	0.00	54.30	1	3,842	0.03%
2022/08/26	0	0.00	1	55.10	55.20	-1	4,015	-0.02%
2022/08/24	0	0.00	1	54.60	54.50	-1	4,131	-0.02%
2022/08/23	1	54.00	0	0.00	54.10	1	4,139	0.02%
2022/08/19	0	0.00	1	54.30	54.30	-1	4,196	-0.02%
2022/08/17	0	0.00	0.2	54.90	54.60	-0.2	4,262	0.00%
2022/08/15	0.1	54.20	0	0.00	54.60	0.1	4,271	0.00%
2022/08/11	0.2	52.30	0	0.00	53.00	0.2	4,303	0.00%
2022/08/10	1	51.80	0	0.00	51.80	1	4,335	0.02%
2022/08/08	0.2	52.10	0	0.00	52.00	0.2	4,360	0.00%
2022/08/05	2	52.30	0	0.00	52.40	2	4,388	0.05%
2022/07/27	0	0.00	1	50.50	51.30	-1	4,639	-0.02%
2022/07/26	1	50.60	0	0.00	50.20	1	4,678	0.02%
2022/07/21	0.1	49.55	0	0.00	49.40	0.1	4,628	0.00%
2022/07/18	1	48.05	0	0.00	48.90	1	4,583	0.02%
2022/07/08	0	0.00	4	49.60	49.80	-4	4,622	-0.09%
2022/06/28	2	52.60	0	0.00	53.00	2	4,898	0.04%
2022/06/27	0.2	54.30	0	0.00	54.20	0.2	4,933	0.00%
2022/06/24	6.3	53.72	0	0.00	53.50	6.3	5,016	0.13%
2022/06/23	1.1	54.06	3	54.30	53.50	-1.9	5,026	-0.04%
2022/06/22	9.1	55.22	0	0.00	54.90	9.1	5,196	0.18%
2022/06/21	1.5	57.87	0	0.00	58.30	1.5	5,154	0.03%
2022/06/20	4	58.65	1.2	58.23	58.90	2.8	5,112	0.06%
2022/06/16	1	66.50	11	65.40	65.00	-10	5,004	-0.20%
2022/06/15	1	67.80	10.1	66.10	65.50	-9.1	5,011	-0.18%
2022/06/14	1	67.70	0	0.00	68.70	1	4,956	0.02%
2022/06/13	1	69.00	1	68.30	68.50	0	5,062	0.00%
2022/06/10	0	0.00	10.5	69.46	69.90	-10.5	5,162	-0.20%
2022/06/09	0.1	69.20	2	70.00	70.00	-1.9	5,436	-0.03%
2022/06/08	0	0.00	1	69.60	69.20	-1	5,864	-0.02%
2022/06/07	0	0.00	2	69.10	69.30	-2	5,872	-0.03%
2022/06/06	9.1	68.03	9	68.50	68.60	0.1	5,848	0.00%
2022/06/02	0.1	65.40	0	0.00	66.00	0.1	5,782	0.00%
2022/06/01	0.1	63.70	0	0.00	65.00	0.1	5,863	0.00%
2022/05/26	0.1	62.30	0	0.00	62.90	0.1	6,073	0.00%
2022/05/25	0	0.00	2	61.65	61.80	-2	6,127	-0.03%
2022/05/24	2	60.40	3	60.40	60.30	-1	6,171	-0.02%
2022/05/20	0	60.40	1	60.50	61.10	-1	6,215	-0.02%
2022/05/11	2.1	58.10	0	0.00	58.20	2.1	6,376	0.03%
2022/05/10	3	58.97	0	0.00	59.40	3	6,397	0.05%
2022/05/09	9.1	59.42	5	59.30	58.80	4.1	6,392	0.06%
2022/05/06	1.5	61.66	5	61.20	61.80	-3.6	6,465	-0.05%
2022/05/05	0	0.00	2	62.70	62.80	-2	6,613	-0.03%
2022/04/27	0.1	62.60	23	62.62	62.70	-23	6,752	-0.34%
2022/04/26	1	64.00	2	64.10	64.00	-1	6,787	-0.01%
2022/04/25	1	65.10	20	65.16	65.40	-19	6,769	-0.28%
2022/04/22	1	68.00	0	0.00	67.80	1	6,759	0.01%
2022/04/21	4.1	69.58	0	0.00	68.70	4.1	6,776	0.06%
2022/04/20	1	69.80	0	0.00	69.10	1	6,729	0.01%
2022/04/19	0.1	70.50	11.3	70.69	71.10	-11.3	6,709	-0.17%
2022/04/18	1	69.90	0.4	69.50	70.10	0.6	6,702	0.01%
2022/04/15	1	70.30	0	0.00	70.30	1	6,704	0.01%
2022/04/14	10.3	69.80	0	0.00	70.30	10.3	6,697	0.15%
2022/04/13	1.1	70.25	0	0.00	70.30	1.1	6,690	0.02%
2022/04/12	0.6	68.30	0	0.00	68.90	0.6	6,656	0.01%
2022/04/11	6.8	68.35	4	68.10	67.60	2.8	6,642	0.04%
2022/04/08	10	67.67	1	67.80	68.70	9	6,600	0.14%
2022/04/07	4	67.18	0	0.00	67.20	4	6,563	0.06%
2022/04/06	13.1	68.28	0	0.00	68.00	13.1	6,506	0.20%
2022/04/01	10	69.50	0	0.00	69.50	10	6,435	0.16%
2022/03/31	0.7	70.96	0	0.00	70.40	0.7	6,368	0.01%
2022/03/30	2	69.90	0	0.00	71.40	2	6,341	0.03%
2022/03/29	12.5	70.96	2.5	71.51	70.70	10.1	6,278	0.16%
2022/03/28	1	72.50	0	0.00	72.70	1	6,246	0.02%
2022/03/25	31	74.10	1	74.40	73.20	30	6,337	0.47%
2022/03/24	8	81.15	27	81.24	81.00	-19	6,228	-0.31%
2022/03/23	7	81.16	0.4	80.70	80.70	6.6	6,342	0.10%
2022/03/22	3	81.30	15.1	82.15	81.80	-12.1	6,264	-0.19%
2022/03/21	8	80.79	15	80.42	80.60	-7	6,111	-0.11%
2022/03/18	11	80.01	4	79.93	79.90	7	5,900	0.12%
2022/03/17	1	78.70	2	78.80	79.30	-1	5,785	-0.02%
2022/03/16	1	78.10	3	78.83	78.70	-2	5,702	-0.04%
2022/03/15	0.2	78.60	2.3	79.14	79.70	-2.1	5,545	-0.04%
2022/03/14	11.3	78.35	2.4	79.19	80.00	8.9	5,424	0.16%
2022/03/11	39.5	76.32	76.2	76.93	77.30	-36.7	5,131	-0.71%
2022/03/10	0	0.00	2.2	71.62	72.30	-2.2	4,672	-0.05%
2022/03/09	5	69.20	0	0.00	70.70	5	4,752	0.11%
2022/03/08	2.3	69.89	12	69.56	69.20	-9.7	4,798	-0.20%
2022/03/07	3.2	72.30	0	0.00	72.90	3.2	4,733	0.07%
2022/03/04	7.1	72.99	13.5	73.51	73.00	-6.4	4,657	-0.14%
2022/03/03	0	0.00	2.1	70.99	71.00	-2.1	4,515	-0.05%
2022/03/02	0	0.00	13	70.10	70.30	-13	4,560	-0.29%
2022/03/01	3	71.13	2	71.05	71.00	1	4,563	0.02%
2022/02/25	2	69.60	16	69.35	69.70	-14	4,517	-0.31%
2022/02/24	9	67.66	1	67.00	67.00	8	4,505	0.18%
2022/02/23	0.1	68.60	0	0.00	68.90	0.1	4,532	0.00%
2022/02/22	3.2	68.51	0	0.00	68.80	3.2	4,529	0.07%
2022/02/21	5	70.10	0	0.00	70.10	5	4,571	0.11%
2022/02/18	0	0.00	1.6	69.06	69.50	-1.6	4,626	-0.04%
2022/02/17	3	68.90	0	0.00	69.40	3	4,612	0.07%
2022/02/16	9	70.78	0	0.00	69.30	9	4,602	0.20%
2022/02/14	4	70.88	3	70.90	71.30	1	4,517	0.02%
2022/02/11	1.1	72.50	0	0.00	73.00	1.1	4,505	0.02%
2022/02/10	0	72.60	0.1	73.00	72.50	0	4,512	0.00%
2022/02/08	5	72.54	7.2	72.23	72.10	-2.2	4,389	-0.05%
2022/02/07	18	69.02	14.1	71.04	72.00	3.9	4,255	0.09%
2022/01/26	0	0.00	0.3	67.10	67.50	-0.3	4,101	-0.01%
2022/01/24	0	0.00	2	66.90	67.50	-2	4,190	-0.05%
2022/01/21	4	68.10	0	0.00	67.50	4	4,204	0.10%
2022/01/20	0	68.50	5.5	68.53	69.00	-5.5	4,147	-0.13%
2022/01/19	0	0.00	2.7	67.80	68.00	-2.7	4,105	-0.07%
2022/01/17	2	66.50	10	65.58	66.70	-8	4,001	-0.20%
2022/01/14	5.3	63.60	5	63.98	64.50	0.3	4,004	0.01%
2022/01/12	4.6	64.18	0	0.00	64.80	4.6	4,049	0.11%
2022/01/11	3.3	64.89	0	0.00	65.20	3.3	4,055	0.08%
2022/01/10	1	64.90	0	0.00	65.50	1	4,069	0.02%
2022/01/07	1.3	65.25	0	0.00	65.70	1.3	4,118	0.03%
2022/01/06	2	65.20	0	0.00	65.40	2	4,221	0.05%
2022/01/03	0.7	66.70	2	66.40	67.00	-1.4	4,378	-0.03%
2021/12/30	3.7	67.15	1.2	67.28	67.10	2.5	4,386	0.06%
2021/12/29	0.2	66.70	17	67.24	67.50	-16.8	4,427	-0.38%
2021/12/28	3.3	66.86	4.4	67.29	67.30	-1.1	4,451	-0.02%
2021/12/27	0.2	68.00	0	0.00	67.80	0.2	4,503	0.00%
2021/12/24	0	0.00	1	68.20	68.50	-1	4,649	-0.02%
2021/12/23	0	0.00	3.3	67.61	68.20	-3.3	4,699	-0.07%
2021/12/22	2.7	67.59	1	69.10	67.60	1.7	4,735	0.04%
2021/12/21	9.3	66.70	15	67.95	68.70	-5.7	4,745	-0.12%
2021/12/20	15	68.14	5.7	68.47	68.70	9.3	4,771	0.20%
2021/12/17	2.7	66.62	32	65.58	67.00	-29.4	4,669	-0.63%
2021/12/16	3.1	62.43	16.6	62.25	62.50	-13.6	4,451	-0.30%
2021/12/15	0	0.00	0.7	60.70	60.50	-0.7	4,420	-0.02%
2021/12/14	1	59.90	0.7	60.20	59.90	0.3	4,486	0.01%
2021/12/13	0	0.00	2.3	61.03	60.90	-2.3	4,527	-0.05%
2021/12/10	0.3	60.80	0.1	60.80	60.80	0.2	4,592	0.01%
2021/12/09	3	60.73	2	60.40	60.70	1	4,709	0.02%
2021/12/08	12	61.73	4.4	61.58	61.00	7.7	4,939	0.15%
2021/12/07	0	0.00	11.8	59.99	60.80	-11.8	5,043	-0.23%
2021/12/06	13	59.05	22.7	59.71	59.60	-9.7	5,155	-0.19%
2021/11/24	13.5	42.98	80	43.59	43.60	-66.5	5,193	-1.28%
2021/11/23	96	43.02	616	42.88	42.55	-520	5,171	-10.06%	大賣/鉅額交易
2021/11/22	20	41.80	5	42.40	42.45	15	5,402	0.28%
2021/11/19	343	41.93	356	41.85	41.85	-13	5,434	-0.24%	大買/大賣/
2021/11/18	368	42.44	171	42.40	42.35	197	5,527	3.56%	大買/大賣/鉅額交易
2021/11/17	399.6	42.49	223	42.57	42.55	176.6	5,597	3.15%	大買/大賣/鉅額交易
2021/11/16	201	42.18	5	42.09	42.25	196	5,716	3.43%	大買/鉅額交易
2021/11/15	4	42.28	2	42.30	42.25	2	5,841	0.03%
2021/11/12	11	42.01	8	42.05	42.20	3	5,989	0.05%
2021/11/11	31	42.45	13	42.16	41.90	18	6,088	0.30%
2021/11/10	1	41.30	0	0.00	41.40	1	6,111	0.02%
2021/11/09	3	42.27	16	42.03	41.75	-13	6,152	-0.21%
2021/11/08	7	41.99	26	41.90	41.60	-19	6,112	-0.31%
2021/11/05	1.3	39.98	2	40.10	40.30	-0.8	6,075	-0.01%
2021/11/04	0	0.00	5	40.51	40.45	-5	6,144	-0.08%
2021/11/03	1	39.90	3	40.40	40.40	-2	6,205	-0.03%
2021/11/01	1	40.40	4	40.16	40.10	-3	6,400	-0.05%
2021/10/29	10	40.40	12	40.24	40.40	-2	6,442	-0.03%
2021/10/28	1.1	39.40	8	39.84	39.90	-6.9	6,452	-0.11%
2021/10/27	0	0.00	1	39.50	39.50	-1	6,496	-0.02%
2021/10/26	5	39.55	3	39.60	39.40	2	6,636	0.03%
2021/10/22	1	38.50	1	38.55	38.55	0	6,768	0.00%
2021/10/21	3	39.40	3	39.48	39.15	0	6,852	0.00%
2021/10/20	0	0.00	1	39.75	39.25	-1	6,854	-0.01%
2021/10/18	3	39.08	1	39.35	39.40	2	7,006	0.03%
2021/10/15	0	0.00	122	38.75	38.70	-122	7,165	-1.70%	大賣/鉅額交易
2021/10/14	121	38.00	9	37.99	38.30	112	7,318	1.53%	大買/鉅額交易
2021/10/13	6	37.22	5	38.00	37.40	1	7,458	0.01%
2021/10/12	5.7	38.51	3	38.95	38.00	2.7	7,522	0.04%
2021/10/08	1	39.20	2	39.03	39.00	-1	7,628	-0.01%
2021/10/07	0.3	39.35	0	0.00	39.10	0.3	7,826	0.00%
2021/10/05	3	38.03	0	0.00	39.30	3	8,566	0.04%
2021/10/04	3.5	39.70	10	39.70	38.45	-6.5	8,761	-0.07%
2021/10/01	4.2	40.19	0	0.00	40.20	4.2	9,049	0.05%
2021/09/30	7	40.99	1	40.65	41.10	6	9,473	0.06%
2021/09/29	1	40.50	0	0.00	40.50	1	10,639	0.01%
2021/09/28	0	0.00	5	41.17	41.25	-5	11,511	-0.04%
2021/09/27	1	41.20	100	41.01	41.00	-99	11,931	-0.83%
2021/09/23	1	40.15	0	0.00	40.45	1	13,664	0.01%
2021/09/22	202	41.14	125	40.55	40.25	77	14,565	0.53%	大買/大賣/
2021/09/17	2	43.58	2	42.90	42.80	0	14,877	0.00%
2021/09/16	1	43.15	0	0.00	43.35	1	14,973	0.01%
2021/09/15	4.3	43.27	5	43.65	43.45	-0.7	15,137	0.00%
2021/09/14	2	43.58	12	43.86	43.80	-10	15,363	-0.07%
2021/09/13	14	42.95	35	43.34	43.75	-21	15,643	-0.13%
2021/09/10	1	42.20	104.1	42.20	42.25	-103.1	15,630	-0.66%	大賣/鉅額交易
2021/09/09	9	41.45	89.3	41.58	41.80	-80.2	15,700	-0.51%
2021/09/08	124.3	40.91	6	41.50	40.75	118.3	15,791	0.75%	大買/鉅額交易
2021/09/07	6	41.85	34	42.05	41.95	-28	15,800	-0.18%
2021/09/06	31	41.88	21	42.11	41.80	10	15,913	0.06%
2021/09/03	24	41.94	10	42.28	41.65	14	15,930	0.09%
2021/09/02	170	42.40	30	41.93	41.85	140	16,039	0.87%	大買/鉅額交易
2021/09/01	26.3	43.81	0	0.00	43.60	26.3	15,988	0.16%
2021/08/31	1	43.65	92	44.01	44.50	-91	15,991	-0.57%
2021/08/30	10	43.55	0	0.00	43.60	10	16,208	0.06%
2021/08/27	19.3	43.14	0	0.00	43.60	19.3	16,574	0.12%
2021/08/26	130	43.38	101	43.47	43.20	29	17,181	0.17%	大買/大賣/
2021/08/25	1	42.65	0	0.00	42.95	1	17,499	0.01%
2021/08/24	72	42.73	1	42.65	42.65	71	17,579	0.40%
2021/08/23	10	42.20	44	42.31	42.25	-34	17,929	-0.19%
2021/08/20	46	41.59	1	41.95	41.35	45	18,274	0.25%
2021/08/19	6	42.76	4	43.40	42.55	2	18,241	0.01%
2021/08/18	7.5	42.70	8	42.60	44.20	-0.6	18,205	0.00%
2021/08/17	5	42.77	6	42.05	41.70	-1	18,238	-0.01%
2021/08/16	7	44.40	23	44.14	44.05	-16	18,218	-0.09%
2021/08/13	5	45.70	0	0.00	45.75	5	18,386	0.03%
2021/08/12	0	0.00	2	46.05	46.60	-2	18,748	-0.01%
2021/08/11	7	45.99	12	45.66	45.60	-5	19,139	-0.03%
2021/08/10	0	0.00	1	46.10	46.00	-1	19,225	-0.01%
2021/08/09	5	46.30	12	46.53	46.80	-7	19,528	-0.04%
2021/08/06	3	45.70	0	0.00	45.60	3	19,684	0.02%
2021/08/05	18.2	45.92	0	0.00	45.60	18.2	19,883	0.09%
2021/08/04	12	46.58	11	46.51	46.90	1	20,133	0.00%
2021/08/03	9	46.84	5	46.84	46.85	4	20,558	0.02%
2021/08/02	0	47.00	1	47.00	47.65	-1	20,799	0.00%
2021/07/30	13	47.72	0	0.00	46.60	13	20,980	0.06%
2021/07/29	22	47.00	1	47.15	47.80	21	21,134	0.10%
2021/07/28	0	0.00	5	47.01	46.85	-5	21,487	-0.02%
2021/07/27	4	47.13	2	47.50	46.75	2	21,777	0.01%
2021/07/26	4	48.18	8	48.41	47.90	-4	22,047	-0.02%
2021/07/23	1	48.60	4	48.15	48.70	-3	22,437	-0.01%
2021/07/22	6	47.52	9	47.39	47.30	-3	22,649	-0.01%
2021/07/21	11	49.00	35.4	49.12	48.20	-24.4	22,826	-0.11%
2021/07/20	14.3	49.33	8	49.00	48.95	6.3	22,942	0.03%
2021/07/19	8	50.32	5	49.97	50.00	3	23,176	0.01%
2021/07/16	9	49.66	6	49.54	49.50	3	23,804	0.01%
2021/07/15	7	49.47	5	49.68	50.50	2	23,913	0.01%
2021/07/14	12	48.33	11	48.70	49.05	1	24,021	0.00%
2021/07/13	32.6	50.48	4.2	49.69	49.50	28.4	24,292	0.12%
2021/07/12	29	53.42	33	53.33	53.00	-4	24,307	-0.02%
2021/07/09	12.3	53.61	9	53.74	53.00	3.3	24,199	0.01%
2021/07/08	11	53.84	14	54.66	54.80	-3	24,553	-0.01%
2021/07/07	46	53.71	22	54.09	53.10	24	24,397	0.10%
2021/07/06	60.1	56.83	17.5	56.53	55.90	42.6	24,264	0.18%
2021/07/05	23.1	56.55	34	55.51	57.30	-10.9	23,381	-0.05%
2021/07/02	9	52.12	21	51.97	52.10	-12	22,924	-0.05%
2021/07/01	65.5	52.56	70	52.73	50.80	-4.5	22,671	-0.02%
2021/06/30	102	52.05	41	52.30	52.50	61	22,189	0.27%	大買/
2021/06/29	47	50.62	52	50.79	50.00	-5	21,338	-0.02%
2021/06/28	40	48.18	16	48.58	49.30	24	20,564	0.12%
2021/06/25	5	47.16	2	46.80	46.70	3	20,346	0.01%
2021/06/24	15	48.30	9	48.02	47.95	6	20,689	0.03%
2021/06/23	13	48.98	19	47.82	47.35	-6	20,961	-0.03%
2021/06/22	17	49.06	29.2	49.36	49.00	-12.2	20,871	-0.06%
2021/06/21	11.1	46.98	0	0.00	46.50	11.1	21,055	0.05%
2021/06/18	9.1	48.29	10.1	48.36	47.95	-1	21,254	0.00%
2021/06/17	11	48.40	0	0.00	48.10	11	21,247	0.05%
2021/06/16	1	48.20	11	49.39	48.50	-10	21,380	-0.05%
2021/06/15	3	48.60	24	48.24	49.25	-21	21,349	-0.10%
2021/06/11	4	47.79	10	47.79	48.40	-6	21,266	-0.03%
2021/06/10	10	46.86	1.1	46.62	47.80	9	21,331	0.04%
2021/06/09	28	48.87	33	48.83	48.20	-5	21,190	-0.02%
2021/06/08	1	49.60	0	0.00	49.60	1	21,122	0.00%
2021/06/07	26	49.50	26	49.72	49.40	0	21,164	0.00%
2021/06/04	29	53.35	22.2	53.27	51.70	6.8	20,970	0.03%
2021/06/03	33	52.98	134	52.43	52.50	-101	20,921	-0.48%	大賣/鉅額交易
2021/06/02	43.2	49.92	66	50.71	51.90	-22.8	20,592	-0.11%
2021/06/01	13	48.15	9	48.51	48.55	4	20,218	0.02%
2021/05/31	51.1	49.52	57	50.24	48.35	-5.9	20,473	-0.03%
2021/05/28	33	48.60	42.1	48.09	47.95	-9.1	20,205	-0.05%
2021/05/27	19	46.74	1	47.00	45.90	18	19,871	0.09%
2021/05/26	32	46.04	13	46.87	47.00	19	19,832	0.10%
2021/05/25	13.2	46.01	0	0.00	46.15	13.2	19,798	0.07%
2021/05/24	16	46.96	18	47.30	46.85	-2	19,666	-0.01%
2021/05/21	22.1	47.58	12	48.09	47.90	10.1	19,748	0.05%
2021/05/20	134	49.55	13	47.95	46.90	121	19,583	0.62%	大買/鉅額交易
2021/05/19	24.1	50.61	39	49.71	51.40	-14.9	19,293	-0.08%
2021/05/18	5	45.85	29	45.26	47.05	-24	19,018	-0.13%
2021/05/17	23	43.89	27	44.02	42.80	-4	18,945	-0.02%
2021/05/14	25	48.40	3	47.50	47.05	22	18,609	0.12%
2021/05/13	40	48.70	11.5	48.88	49.00	28.5	18,434	0.15%
2021/05/12	26.3	50.99	38.8	51.66	51.10	-12.5	18,194	-0.07%
2021/05/11	27.2	59.51	29	56.45	55.50	-1.8	17,851	-0.01%
2021/05/10	25.1	58.68	19.1	59.35	59.40	6	17,404	0.03%
2021/05/07	17	57.00	30.2	56.99	57.60	-13.2	17,183	-0.08%
2021/05/06	26	56.52	23	56.08	56.10	3	17,015	0.02%
2021/05/05	13	56.17	19	55.01	54.20	-6	16,752	-0.04%
2021/05/04	66.6	55.66	103	52.95	53.50	-36.4	16,410	-0.22%	大賣/
2021/05/03	58	59.65	36	58.59	58.00	22	16,080	0.14%
2021/04/29	9	60.78	21	60.39	59.20	-12	15,819	-0.08%
2021/04/28	33.2	59.21	23	58.85	58.50	10.2	15,474	0.07%
2021/04/27	19	61.24	21	61.12	60.70	-2	15,347	-0.01%
2021/04/26	23	61.73	18	61.79	62.00	5	15,124	0.03%
2021/04/23	30	58.56	15	56.29	59.30	15	14,900	0.10%
2021/04/22	37.1	61.10	17.1	62.42	59.50	20	14,591	0.14%
2021/04/21	14	57.93	13.1	58.76	58.90	0.9	13,851	0.01%
2021/04/20	13.1	57.49	11	57.87	58.30	2.1	13,806	0.02%
2021/04/19	31	58.79	28	58.86	59.20	3	13,667	0.02%
2021/04/16	13	54.34	28	54.57	55.20	-15	13,253	-0.11%
2021/04/15	9	52.39	8	52.84	52.30	1	12,929	0.01%
2021/04/14	21.1	51.99	19.2	52.63	51.50	1.9	12,790	0.01%
2021/04/13	21	51.15	10	51.48	50.90	11	12,390	0.09%
2021/04/12	1.2	52.56	30	50.94	52.20	-28.8	12,452	-0.23%
2021/04/09	72	48.49	25	48.93	48.30	47	12,374	0.38%
2021/04/08	24	49.27	22	49.43	50.20	2	12,166	0.02%
2021/04/07	1	46.80	5	47.03	47.15	-4	12,013	-0.03%
2021/04/06	5	46.00	7	45.92	46.20	-2	12,151	-0.02%
2021/04/01	6	45.32	4	45.36	44.60	2	12,071	0.02%
2021/03/31	18	44.07	17	44.37	44.55	1	11,958	0.01%
2021/03/30	3	43.70	6	44.63	45.10	-3	11,975	-0.03%
2021/03/29	26	43.55	49	44.18	43.80	-23	11,926	-0.19%
2021/03/26	9	41.33	112	42.82	43.50	-103	12,258	-0.84%	大賣/鉅額交易
2021/03/25	32	39.31	4	39.90	39.60	28	12,414	0.23%
2021/03/24	140	41.22	57	39.74	39.75	83	12,411	0.67%	大買/
2021/03/23	17	40.94	13	41.32	41.50	4	11,929	0.03%
2021/03/19	12	39.98	18	39.69	40.15	-6	11,918	-0.05%
2021/03/18	0	0.00	5	38.91	39.10	-5	11,716	-0.04%
2021/03/17	13	38.21	6	38.00	38.00	7	11,741	0.06%
2021/03/16	4	37.99	23	38.17	38.15	-19	11,892	-0.16%
2021/03/15	1	38.75	28	38.84	38.75	-27	11,824	-0.23%
2021/03/12	2	39.20	3	39.28	39.25	-1	11,781	-0.01%
2021/03/11	0	0.00	5	39.78	39.95	-5	11,738	-0.04%
2021/03/10	0	0.00	11	39.00	39.50	-11	11,608	-0.09%
2021/03/09	19	39.83	17	39.81	39.45	2	11,532	0.02%
2021/03/08	13	39.79	40	39.17	38.70	-27	11,241	-0.24%
2021/03/05	27	38.33	3	38.27	38.20	24	10,964	0.22%
2021/03/04	34	38.16	23	37.95	38.30	11	11,104	0.10%
2021/03/03	1	36.10	12	36.99	37.30	-11	10,910	-0.10%
2021/03/02	7	36.31	0	0.00	35.95	7	10,756	0.07%
2021/02/26	0	0.00	36	35.64	36.05	-36	10,771	-0.33%
2021/02/25	1	35.90	7	35.56	35.95	-6	10,715	-0.06%
2021/02/24	32	35.28	0	0.00	35.35	32	10,732	0.30%
2021/02/23	13	36.22	9	35.92	35.95	4	10,756	0.04%
2021/02/22	3	34.53	36	34.35	35.10	-33	10,588	-0.31%
2021/02/19	35	33.82	0	0.00	33.90	35	10,606	0.33%
2021/02/18	3	34.07	0	0.00	34.55	3	10,763	0.03%
2021/02/17	0	0.00	14	33.06	33.20	-14	10,654	-0.13%
2021/02/05	1	32.40	3	32.50	32.30	-2	10,617	-0.02%
2021/02/04	10	32.15	0	0.00	32.20	10	10,636	0.09%
2021/02/03	2	31.80	0	0.00	31.65	2	10,641	0.02%
2021/02/01	5	31.39	0	0.00	31.90	5	10,805	0.05%
2021/01/29	10	31.65	2	31.95	31.40	8	10,839	0.07%
2021/01/28	7	32.16	0	0.00	32.10	7	10,819	0.06%
2021/01/26	2	33.40	3	33.27	33.35	-1	10,842	-0.01%
2021/01/25	0	0.00	1	33.10	33.35	-1	10,814	-0.01%
2021/01/22	0	0.00	3	32.30	33.15	-3	10,851	-0.03%
2021/01/21	5	31.78	2	32.10	32.15	3	10,796	0.03%
2021/01/20	4	32.09	2	32.38	32.20	2	10,939	0.02%
2021/01/19	3	33.65	30	33.40	33.40	-27	10,812	-0.25%
2021/01/18	7	33.37	2	33.65	34.00	5	10,762	0.05%
2021/01/15	14	34.76	13	34.78	34.55	1	10,718	0.01%
2021/01/14	1	35.65	5	35.53	35.60	-4	10,703	-0.04%
2021/01/13	22	35.29	22	35.78	35.15	0	10,690	0.00%
2021/01/12	6	36.30	1	36.10	36.10	5	10,562	0.05%
2021/01/11	0	0.00	4	36.95	37.00	-4	10,483	-0.04%
2021/01/08	0	0.00	3	37.00	37.00	-3	10,435	-0.03%
2021/01/07	2	36.65	41	36.50	36.60	-39	10,330	-0.38%
2021/01/06	18	37.74	43	36.85	36.80	-25	10,253	-0.24%
2021/01/05	24	37.29	117	37.49	37.75	-93	10,071	-0.92%	大賣/
2021/01/04	9	36.49	7	36.59	36.95	2	9,841	0.02%
2020/12/31	23	36.09	3	36.15	36.50	20	9,587	0.21%
2020/12/30	51	36.73	12	36.32	36.15	39	9,502	0.41%
2020/12/29	5	37.46	4	37.28	37.40	1	9,217	0.01%
2020/12/28	7	36.51	2	36.90	36.30	5	8,927	0.06%
2020/12/25	32	36.59	0	0.00	36.55	32	8,843	0.36%
2020/12/24	22	37.01	8	37.30	36.60	14	8,722	0.16%
2020/12/23	21	36.85	17	36.76	37.30	4	8,566	0.05%
2020/12/22	129	38.26	23	38.50	37.40	106	8,472	1.25%	大買/鉅額交易
2020/12/21	31	36.56	51	37.18	38.25	-20	7,763	-0.26%
2020/12/18	10	35.00	4	35.25	35.30	6	7,197	0.08%
2020/12/17	1	34.80	5	34.94	34.90	-4	7,094	-0.06%
2020/12/16	14	34.80	6	34.69	34.90	8	7,101	0.11%
2020/12/15	28	34.77	10	34.45	34.50	18	7,053	0.26%
2020/12/14	10	33.90	8	33.60	33.95	2	6,976	0.03%
2020/12/11	2	33.35	28.1	33.50	33.80	-26.1	7,087	-0.37%
2020/12/10	29	33.71	16	34.01	33.35	13	7,114	0.18%
2020/12/09	13	33.78	2	33.68	33.80	11	7,029	0.16%
2020/12/08	5	33.00	0	0.00	33.20	5	7,277	0.07%
2020/12/07	10	33.00	5	33.15	33.20	5	7,495	0.07%
2020/12/04	0	0.00	9	33.19	33.20	-9	7,767	-0.12%
2020/12/03	11	32.93	13	32.75	32.80	-2	8,068	-0.02%
2020/12/02	8	33.16	26	33.11	33.20	-18	8,464	-0.21%
2020/12/01	13	32.98	21	33.14	33.85	-8	8,699	-0.09%
2020/11/30	56	34.35	19	34.62	33.45	37	8,782	0.42%
2020/11/27	18	33.21	19	33.46	33.55	-1	8,605	-0.01%
2020/11/26	8	31.98	3	32.10	32.25	5	8,472	0.06%
2020/11/25	9.3	31.93	3	31.80	32.00	6.3	8,548	0.07%
2020/11/24	3	31.38	5	31.40	31.30	-2	8,433	-0.02%
2020/11/23	2	31.40	2	31.05	31.80	0	8,398	0.00%
2020/11/20	6	30.76	7	30.76	30.90	-1	8,299	-0.01%
2020/11/19	1	31.55	0	0.00	31.45	1	8,203	0.01%
2020/11/18	6	32.15	6	32.15	32.00	0	8,150	0.00%
2020/11/17	3	31.58	53	31.79	32.50	-50	8,045	-0.62%
2020/11/16	2	30.80	3	30.87	30.85	-1	7,804	-0.01%
2020/11/13	1	30.30	3	30.63	30.60	-2	7,786	-0.03%
2020/11/12	3	30.22	1	30.30	30.00	2	7,779	0.03%
2020/11/11	0	0.00	503	30.43	30.80	-503	7,797	-6.45%	大賣/鉅額交易
2020/11/10	14	30.98	1	30.85	30.75	13	7,771	0.17%
2020/11/09	500	31.99	1	31.45	31.20	499	7,697	6.48%	大買/鉅額交易
2020/11/06	5	30.57	10	30.67	30.60	-5	7,563	-0.07%
2020/11/05	0	0.00	2	30.45	30.35	-2	7,526	-0.03%
2020/11/04	10	30.35	0	0.00	30.35	10	7,493	0.13%
2020/11/03	3	29.80	0	0.00	29.85	3	7,393	0.04%
2020/11/02	0	0.00	2	29.95	29.85	-2	7,381	-0.03%
2020/10/30	9	30.64	1	30.30	30.20	8	7,352	0.11%
2020/10/29	7	29.94	0	0.00	30.05	7	7,258	0.10%
2020/10/28	1	30.60	33	30.60	30.40	-32	7,223	-0.44%
2020/10/27	0	0.00	5	29.81	29.90	-5	6,966	-0.07%
2020/10/26	3	29.75	7	29.82	29.75	-4	6,917	-0.06%
2020/10/23	3	29.63	0	0.00	29.45	3	6,898	0.04%
2020/10/22	0	0.00	8	29.28	29.25	-8	6,885	-0.12%
2020/10/21	0	0.00	8	28.88	29.15	-8	6,825	-0.12%
2020/10/20	8	28.54	2	28.40	28.50	6	6,798	0.09%
2020/10/19	2	29.00	1	29.25	28.90	1	6,771	0.01%
2020/10/16	1	29.40	13	29.29	29.30	-12	6,748	-0.18%
2020/10/15	0	0.00	3	28.90	28.95	-3	6,715	-0.04%
2020/10/13	1	28.85	3	28.75	28.90	-2	6,646	-0.03%
2020/10/12	7	28.55	2	28.85	28.45	5	6,615	0.08%
2020/10/08	2	28.60	15	29.13	29.15	-13	6,538	-0.20%
2020/10/07	1	28.90	0	0.00	28.80	1	6,476	0.02%
2020/10/05	2	28.45	0	0.00	28.95	2	6,396	0.03%
2020/09/30	1	28.20	2	28.50	28.50	-1	6,348	-0.02%
2020/09/29	2	28.40	0	0.00	28.35	2	6,306	0.03%
2020/09/28	0	0.00	2	28.40	28.50	-2	6,291	-0.03%
2020/09/25	8	28.34	0	0.00	28.05	8	6,256	0.13%
2020/09/24	8	29.00	11	29.24	28.75	-3	6,161	-0.05%
2020/09/23	7	29.42	1	29.40	29.40	6	6,080	0.10%
2020/09/22	18	29.30	24	29.42	29.85	-6	6,014	-0.10%
2020/09/21	3	29.08	25	29.19	29.70	-22	5,899	-0.37%
2020/09/18	14	29.66	1	29.30	29.50	13	5,753	0.23%
2020/09/17	2	30.30	1	30.20	30.20	1	5,605	0.02%
2020/09/16	0	0.00	4	30.40	30.60	-4	5,432	-0.07%
2020/09/15	1	29.75	23	29.77	30.00	-22	5,264	-0.42%
2020/09/14	2	29.80	11	29.99	30.00	-9	5,154	-0.17%
2020/09/11	30	30.15	12	30.08	29.55	18	5,015	0.36%
2020/09/10	22	30.15	2	30.15	30.00	20	4,700	0.43%
2020/09/09	7.6	30.55	9	30.26	30.70	-1.4	4,502	-0.03%
2020/09/08	5	30.20	51	30.05	30.65	-46	4,220	-1.09%
2020/09/07	14	29.75	53	29.80	29.65	-39	3,982	-0.98%
2020/09/04	27	28.81	3	28.63	28.95	24	3,599	0.67%
2020/09/03	48	28.15	3	28.00	28.10	45	3,323	1.35%
2020/09/02	50	27.74	13	27.55	27.70	37	3,138	1.18%
2020/09/01	21	27.07	4	27.25	26.95	17	2,928	0.58%
2020/08/31	12	26.30	10	26.90	26.75	2	2,849	0.07%
2020/08/28	0	0.00	5	25.65	25.70	-5	2,699	-0.19%
2020/08/27	11	25.53	0	0.00	25.50	11	2,692	0.41%
2020/08/25	0	0.00	5	25.40	25.45	-5	2,682	-0.19%
2020/08/24	5	25.20	0	0.00	25.40	5	2,686	0.19%
2020/08/21	4	25.14	0	0.00	25.25	4	2,663	0.15%
2020/08/20	14	24.71	6	24.45	24.80	8	2,643	0.30%
2020/08/19	0	0.00	1	25.70	25.55	-1	2,601	-0.04%
2020/08/18	0	0.00	2	25.50	25.60	-2	2,564	-0.08%
2020/08/17	0	0.00	3	25.03	25.40	-3	2,525	-0.12%
2020/08/14	1	24.25	5	24.50	24.75	-4	2,462	-0.16%
2020/08/13	1	24.45	0	0.00	24.55	1	2,427	0.04%
2020/08/12	0	0.00	2	24.50	24.60	-2	2,438	-0.08%
2020/08/11	0	0.00	8	24.49	24.55	-8	2,421	-0.33%
2020/08/10	0	0.00	5	24.20	24.15	-5	2,370	-0.21%
2020/08/07	6	23.74	5	23.65	23.80	1	2,348	0.04%
2020/08/05	1	23.90	0	0.00	23.95	1	2,324	0.04%
2020/08/03	1	24.00	19	23.98	24.00	-18	2,291	-0.79%
2020/07/31	0	0.00	1	23.60	23.55	-1	2,234	-0.04%
2020/07/29	0	0.00	20	23.56	23.55	-20	2,224	-0.90%
2020/07/28	10	23.30	0	0.00	23.35	10	2,207	0.45%
2020/07/24	0	0.00	3	23.60	23.55	-3	2,185	-0.14%
2020/07/23	0	0.00	25	23.71	23.80	-25	2,159	-1.16%
2020/07/22	0	0.00	19	23.24	23.50	-19	2,127	-0.89%
2020/07/21	9	23.05	6	22.95	23.00	3	2,086	0.14%
2020/07/20	0	0.00	4	23.00	22.95	-4	2,042	-0.20%
2020/07/16	1	22.95	5	23.05	22.95	-4	2,046	-0.20%
2020/07/14	1	22.80	4	22.70	22.65	-3	2,031	-0.15%
2020/07/13	8	22.65	0	0.00	22.80	8	2,030	0.39%
2020/07/10	0	0.00	5	22.75	22.65	-5	2,038	-0.25%
2020/07/08	11	22.72	2	22.70	22.80	9	2,015	0.45%
2020/07/07	10	22.83	0	0.00	22.80	10	2,008	0.50%
2020/07/06	11	23.10	13	23.24	23.05	-2	1,990	-0.10%
2020/07/02	2	23.20	30	22.94	23.15	-28	1,954	-1.43%
2020/07/01	3	22.70	19	22.63	22.60	-16	1,901	-0.84%
2020/06/30	0	0.00	11	22.33	22.40	-11	1,871	-0.59%
2020/06/29	5	22.00	0	0.00	22.10	5	1,868	0.27%
2020/06/24	10	22.08	0	0.00	22.15	10	1,868	0.54%
2020/06/23	6	22.09	0	0.00	22.15	6	1,882	0.32%
2020/06/22	2	22.25	0	0.00	22.40	2	1,897	0.11%
2020/06/19	0	0.00	1	22.40	22.40	-1	1,902	-0.05%
2020/06/18	11	22.02	0	0.00	22.05	11	1,889	0.58%
2020/06/17	17	22.04	2	22.10	22.20	15	1,882	0.80%
2020/06/16	17	21.94	0	0.00	22.00	17	1,892	0.90%
2020/06/15	35	22.06	7	22.15	21.90	28	1,881	1.49%
2020/06/12	24	22.50	0	0.00	22.35	24	1,835	1.31%
2020/06/11	11	24.35	1	24.30	24.30	10	1,737	0.58%
2020/06/10	8	24.30	0	0.00	24.30	8	1,678	0.48%
2020/06/09	10	24.29	0	0.00	24.30	10	1,670	0.60%
2020/06/08	4	24.35	0	0.00	24.30	4	1,676	0.24%
2020/06/05	4	24.30	0	0.00	24.30	4	1,674	0.24%
2020/06/04	1	24.35	4	24.35	24.25	-3	1,700	-0.18%
2020/06/02	1	24.30	6	24.30	24.30	-5	1,747	-0.29%
2020/06/01	1	24.15	0	0.00	24.20	1	1,825	0.05%
2020/05/29	2	24.00	1	23.95	23.95	1	1,847	0.05%
2020/05/28	2	24.08	0	0.00	24.15	2	1,835	0.11%
2020/05/27	2	24.13	0	0.00	24.15	2	1,857	0.11%
2020/05/26	2	23.98	0	0.00	24.05	2	1,838	0.11%
2020/05/22	2	23.88	2	23.85	23.85	0	1,826	0.00%
2020/05/21	0	23.80	0	0.00	23.95	0	1,816	0.00%
2020/05/20	3	23.52	2	23.60	23.55	1	1,786	0.06%
2020/05/18	2	23.18	0	0.00	23.25	2	1,743	0.11%
2020/05/15	1	23.10	0	0.00	23.10	1	1,704	0.06%
2020/05/14	1	23.10	0	0.00	23.05	1	1,701	0.06%
2020/05/13	2	23.15	0	0.00	23.25	2	1,700	0.12%
2020/05/12	5	22.98	0	0.00	22.95	5	1,691	0.30%
2020/05/11	1	23.15	0	0.00	23.15	1	1,817	0.06%
2020/05/08	8	23.14	2	23.05	23.15	6	1,808	0.33%
2020/05/07	1	23.00	0	0.00	23.05	1	1,809	0.06%
2020/05/06	2	22.90	0	0.00	22.90	2	1,815	0.11%
2020/05/04	3	22.72	0	0.00	22.70	3	1,802	0.17%
2020/04/29	5	22.78	0	0.00	22.80	5	1,815	0.28%
2020/04/28	1	22.45	0	0.00	22.70	1	1,815	0.06%
2020/04/27	4	22.29	0	0.00	22.35	4	1,871	0.21%
2020/04/23	1	21.85	0	0.00	21.90	1	1,861	0.05%
2020/04/22	0	0.00	40	21.74	21.75	-40	1,870	-2.14%
2020/04/17	9	22.25	15	22.35	22.10	-6	1,863	-0.32%
2020/04/16	1	22.10	0	0.00	22.10	1	1,866	0.05%
2020/04/15	0	0.00	31	22.17	22.15	-31	1,865	-1.66%
2020/04/14	5	21.95	23	22.05	22.05	-18	1,889	-0.95%
2020/04/10	0	0.00	10	21.90	21.95	-10	1,909	-0.52%
2020/04/01	0	0.00	1	21.80	21.50	-1	1,948	-0.05%
2020/03/31	0	0.00	2	21.55	21.60	-2	1,949	-0.10%
2020/03/30	5	20.90	4	21.20	21.50	1	1,954	0.05%
2020/03/27	0	0.00	1	21.70	21.10	-1	1,969	-0.05%
2020/03/26	0	0.00	2	21.38	21.40	-2	1,963	-0.10%
2020/03/25	1	20.70	4	20.65	21.30	-3	1,961	-0.15%
2020/03/23	4	19.63	0	0.00	19.60	4	1,922	0.21%
2020/03/19	4	19.63	33	20.73	19.40	-29	1,922	-1.51%
2020/03/17	1	22.00	2	22.03	21.90	-1	1,837	-0.05%
2020/03/16	0	0.00	2	22.40	22.30	-2	1,810	-0.11%
2020/03/13	6	21.83	8	21.83	22.15	-2	1,764	-0.11%
2020/03/12	0	0.00	12	22.75	22.75	-12	1,702	-0.70%
2020/03/11	0	0.00	1	23.80	23.45	-1	1,674	-0.06%
2020/03/10	11	22.93	1	23.00	23.25	10	1,661	0.60%
2020/03/09	0	0.00	7	23.80	23.50	-7	1,628	-0.43%
2020/03/06	12	24.25	2	24.25	24.10	10	1,597	0.63%
2020/03/05	0	0.00	2	24.25	24.35	-2	1,567	-0.13%
2020/03/04	0	0.00	16	23.39	23.60	-16	1,479	-1.08%
2020/03/03	1	23.00	5	22.90	23.10	-4	1,474	-0.27%
2020/03/02	3	22.73	0	0.00	22.70	3	1,482	0.20%
2020/02/26	5	22.35	0	0.00	22.50	5	1,581	0.32%
2020/02/24	5	22.50	0	0.00	22.40	5	1,588	0.31%
2020/02/18	0	0.00	1	22.55	22.65	-1	1,618	-0.06%
2020/02/17	5	22.50	0	0.00	22.55	5	1,619	0.31%
2020/02/14	10	22.65	0	0.00	22.65	10	1,614	0.62%
2020/02/12	5	22.70	0	0.00	22.70	5	1,595	0.31%
2020/02/07	2	22.75	0	0.00	22.80	2	1,463	0.14%
2020/02/05	4	22.75	3	22.75	22.75	1	1,476	0.07%
2020/02/03	3	22.40	0	0.00	22.60	3	1,465	0.20%
2020/01/31	3	22.47	0	0.00	22.55	3	1,422	0.21%
2020/01/30	5	22.60	0	0.00	22.50	5	1,404	0.36%
2020/01/16	0	0.00	1	23.10	23.20	-1	1,336	-0.07%
2020/01/15	0	0.00	10	23.25	23.25	-10	1,369	-0.73%
2020/01/14	1	23.30	1	23.30	23.35	0	1,375	0.00%
2020/01/09	1	23.20	0	0.00	23.15	1	1,431	0.07%
2019/12/23	0	0.00	66	22.65	22.70	-66	1,261	-5.23%
2019/12/20	2	22.78	0	0.00	22.70	2	1,247	0.16%
2019/12/19	0	0.00	1	22.95	23.00	-1	1,211	-0.08%
2019/12/10	0	0.00	8	22.45	22.40	-8	1,126	-0.71%
2019/11/28	0	0.00	6	22.48	22.55	-6	1,149	-0.52%
2019/11/27	2	22.35	17	22.36	22.40	-15	1,114	-1.35%
2019/11/26	2	22.40	15	22.42	22.50	-13	1,098	-1.18%
2019/11/25	0	0.00	11	22.09	22.00	-11	1,026	-1.07%
2019/11/22	0	0.00	2	21.75	21.60	-2	980	-0.20%
2019/11/18	0	0.00	5	21.80	21.75	-5	949	-0.53%
2019/11/15	0	0.00	2	21.55	21.50	-2	961	-0.21%
2019/11/14	0	0.00	6	21.68	21.60	-6	970	-0.62%
2019/11/13	1	21.60	0	0.00	21.65	1	982	0.10%
2019/11/08	4	21.80	5	21.80	21.75	-1	996	-0.10%
2019/11/06	0	0.00	5	21.75	21.75	-5	1,005	-0.50%
2019/10/24	0	0.00	1	21.45	21.50	-1	1,101	-0.09%
2019/10/23	6	21.42	0	0.00	21.35	6	1,116	0.54%
2019/10/21	36	21.95	5	22.20	21.75	31	1,090	2.84%
2019/10/18	0	0.00	4	21.53	22.25	-4	1,061	-0.38%
2019/10/17	15	21.33	10	21.30	21.20	5	1,022	0.49%
2019/10/16	15	21.40	0	0.00	21.35	15	1,013	1.48%
2019/10/14	5	21.35	0	0.00	21.50	5	1,048	0.48%
2019/10/09	10	21.48	0	0.00	21.45	10	1,068	0.94%
2019/10/08	0	0.00	5	21.80	21.60	-5	1,077	-0.46%
2019/10/07	0	0.00	5	21.80	21.70	-5	1,097	-0.46%
2019/10/04	10	21.73	5	21.75	21.75	5	1,114	0.45%
2019/10/03	0	0.00	10	21.68	21.70	-10	1,128	-0.89%
2019/10/01	0	0.00	10	21.63	21.60	-10	1,158	-0.86%
2019/09/26	0	0.00	11	21.62	21.60	-11	1,161	-0.95%
2019/09/25	0	0.00	6.5	21.55	21.55	-6.5	1,160	-0.56%
2019/09/19	0	0.00	4	21.35	21.35	-4	1,145	-0.35%
2019/09/17	0	0.00	5	21.20	21.25	-5	1,198	-0.42%
2019/09/12	1	21.15	0	0.00	21.05	1	1,243	0.08%
2019/09/10	0	0.00	4	21.10	21.20	-4	1,250	-0.32%
2019/09/06	10	21.20	0	0.00	21.25	10	1,236	0.81%
2019/08/30	1	20.75	0	0.00	20.75	1	1,191	0.08%
2019/08/29	1	20.55	0	0.00	20.55	1	1,191	0.08%
2019/08/28	6	20.65	0	0.00	20.65	6	1,179	0.51%
2019/08/26	5	20.70	0	0.00	20.70	5	1,155	0.43%
2019/08/23	1	20.85	0	0.00	20.80	1	1,149	0.09%
2019/08/21	1	20.75	0	0.00	20.80	1	1,175	0.09%
2019/08/20	1	20.75	0	0.00	20.80	1	1,179	0.08%
2019/08/19	3	20.75	0	0.00	20.75	3	1,164	0.26%
2019/08/16	1	21.05	0	0.00	20.90	1	1,161	0.09%
2019/08/15	2	21.00	0	0.00	21.05	2	1,166	0.17%
2019/08/13	20	21.32	1	21.30	21.25	19	1,166	1.63%
2019/08/12	0	0.00	10	21.68	21.70	-10	1,168	-0.86%
2019/08/08	0	0.00	35	21.54	21.70	-35	1,158	-3.02%
2019/08/07	1	21.40	18	21.39	21.30	-17	1,152	-1.48%
2019/08/06	12	20.46	0	0.00	20.60	12	1,130	1.06%
2019/08/05	16	20.89	0	0.00	20.75	16	1,128	1.42%
2019/08/02	13	21.20	0	0.00	21.10	13	1,121	1.16%
2019/08/01	16	21.40	0	0.00	21.35	16	1,122	1.43%
2019/07/31	1	21.60	0	0.00	21.55	1	1,117	0.09%
2019/07/29	2	21.75	0	0.00	21.80	2	1,125	0.18%
2019/07/25	5	21.45	0	0.00	21.60	5	1,130	0.44%
2019/07/24	15	21.70	2	21.65	21.55	13	1,124	1.16%
2019/07/23	1	21.90	0	0.00	21.90	1	1,114	0.09%
2019/07/22	8	22.02	0	0.00	22.00	8	1,109	0.72%
2019/07/19	2	22.10	0	0.00	22.05	2	1,127	0.18%
2019/07/18	1	22.05	0	0.00	22.10	1	1,145	0.09%
2019/07/17	3	22.25	1	22.15	22.05	2	1,169	0.17%
2019/07/16	2	22.43	0	0.00	22.35	2	1,172	0.17%
2019/07/11	2	23.70	0	0.00	23.70	2	1,151	0.17%
2019/07/10	1	23.45	5	23.45	23.50	-4	1,132	-0.35%
2019/07/05	0	0.00	8	23.15	23.00	-8	1,152	-0.69%
2019/07/04	3	22.95	0	0.00	22.95	3	1,165	0.26%
2019/07/02	5	23.25	0	0.00	23.15	5	1,198	0.42%
2019/07/01	3	23.30	0	0.00	23.30	3	1,199	0.25%
2019/06/28	3	23.27	0	0.00	23.30	3	1,201	0.25%
2019/06/25	0	0.00	3	23.25	23.05	-3	1,212	-0.25%
2019/06/24	3	23.37	3	23.40	23.35	0	1,205	0.00%
2019/06/21	0	0.00	1	23.15	23.45	-1	1,160	-0.09%
2019/06/14	1	22.75	0	0.00	22.75	1	1,137	0.09%
2019/06/05	1	22.20	0	0.00	22.30	1	1,133	0.09%
2019/06/04	0	0.00	3	22.22	22.25	-3	1,137	-0.26%
2019/05/31	4	22.20	0	0.00	22.15	4	1,141	0.35%
2019/05/24	3	22.38	0	0.00	22.40	3	1,096	0.27%
2019/05/21	0	0.00	5	22.35	22.35	-5	1,110	-0.45%
2019/05/20	0	0.00	1	22.00	22.10	-1	1,121	-0.09%
2019/05/15	0	0.00	4	22.20	22.20	-4	1,135	-0.35%
2019/05/14	0	0.00	2	21.78	22.25	-2	1,147	-0.17%
2019/05/13	4	21.88	0	0.00	21.75	4	1,146	0.35%
2019/05/08	0	0.00	6	22.33	22.45	-6	1,131	-0.53%
2019/05/07	0	0.00	3	22.30	22.35	-3	1,116	-0.27%
2019/05/03	0	0.00	5	22.20	22.25	-5	1,122	-0.45%
2019/05/02	0	0.00	2	22.00	22.10	-2	1,111	-0.18%
2019/04/30	1	22.00	0	0.00	22.10	1	1,104	0.09%
2019/04/23	0	0.00	1	21.55	21.60	-1	1,059	-0.09%
2019/04/22	10	21.80	0	0.00	21.75	10	1,036	0.97%
2019/04/17	1	22.00	20	21.90	21.90	-19	1,002	-1.89%
2019/04/11	2	22.10	0	0.00	22.15	2	1,007	0.20%
2019/04/10	3	21.87	2	21.85	21.95	1	973	0.10%
2019/04/09	3	21.50	0	0.00	21.90	3	947	0.32%
2019/04/08	3	21.20	0	0.00	21.30	3	928	0.32%
2019/04/03	2	21.15	0	0.00	21.15	2	932	0.21%
2019/04/01	0	0.00	1	21.25	21.15	-1	962	-0.10%
2019/03/28	4	21.15	5	21.25	21.30	-1	1,141	-0.09%
2019/03/27	1	20.90	9	21.07	21.25	-8	1,160	-0.69%
2019/03/25	10	20.96	0	0.00	20.95	10	1,248	0.80%
2019/03/22	2	21.30	0	0.00	21.20	2	1,240	0.16%
2019/03/21	2	21.00	15	21.15	21.45	-13	1,235	-1.05%
2019/03/20	1	20.75	0	0.00	20.90	1	1,211	0.08%
2019/03/19	2	20.73	5	20.80	20.75	-3	1,203	-0.25%
2019/03/18	1	20.60	0	0.00	20.75	1	1,198	0.08%
2019/03/15	7	20.57	0	0.00	20.60	7	1,195	0.59%
2019/03/14	3	20.77	5	20.80	20.65	-2	1,193	-0.17%
2019/03/13	0	0.00	5	20.70	20.65	-5	1,195	-0.42%
2019/03/11	1	20.45	0	0.00	20.45	1	1,196	0.08%
2019/03/08	1	20.45	0	0.00	20.50	1	1,212	0.08%
2019/03/07	1	20.70	13	20.73	20.60	-12	1,208	-0.99%
2019/03/06	0	0.00	1	20.70	20.75	-1	1,207	-0.08%
2019/03/05	0	0.00	2	20.60	20.65	-2	1,204	-0.17%
2019/03/04	0	0.00	5	20.60	20.65	-5	1,201	-0.42%
2019/02/27	3	20.38	2	20.45	20.50	1	1,199	0.08%
2019/02/21	5	20.25	0	0.00	20.40	5	1,190	0.42%
2019/02/20	0	0.00	15	20.40	20.50	-15	1,173	-1.28%
2019/02/19	0	0.00	5	20.15	20.15	-5	1,146	-0.44%
2019/02/18	0	0.00	7	20.00	20.05	-7	1,132	-0.62%
2019/02/15	6	19.76	0	0.00	19.90	6	1,117	0.54%
2019/02/11	2	19.70	0	0.00	19.65	2	1,075	0.19%
2019/01/30	0	0.00	6	19.84	19.70	-6	1,063	-0.56%
2019/01/29	0	0.00	10	19.67	19.75	-10	1,053	-0.95%
2019/01/28	1	19.55	0	0.00	19.60	1	1,051	0.10%
2019/01/25	0	0.00	5	19.75	19.50	-5	1,054	-0.47%
2019/01/24	0	0.00	15	19.37	19.75	-15	1,044	-1.44%
2019/01/23	3	19.10	0	0.00	19.05	3	1,029	0.29%
2019/01/21	2	19.15	0	0.00	19.15	2	1,035	0.19%
2019/01/10	2	18.98	3	19.05	19.00	-1	1,068	-0.09%
2019/01/09	1	18.90	0	0.00	19.05	1	1,064	0.09%
2019/01/03	5	18.85	0	0.00	18.85	5	1,060	0.47%
2019/01/02	25	18.99	0	0.00	18.90	25	1,058	2.36%
2018/12/26	2	18.75	0	0.00	18.85	2	1,068	0.19%
2018/12/25	2	18.85	0	0.00	18.85	2	1,060	0.19%
2018/12/21	12	18.98	0	0.00	18.85	12	1,065	1.13%
2018/12/19	7	20.01	1	19.75	19.60	6	911	0.66%
2018/12/18	5	20.55	0	0.00	20.50	5	826	0.61%
2018/12/14	5	20.65	0	0.00	20.75	5	842	0.59%
2018/12/13	2	20.65	0	0.00	20.70	2	852	0.23%
2018/12/12	5	20.70	0	0.00	20.80	5	853	0.59%
2018/12/10	5	20.75	0	0.00	20.65	5	855	0.58%
2018/12/06	11	20.73	0	0.00	20.75	11	860	1.28%
2018/11/26	10	20.83	0	0.00	20.75	10	824	1.21%
2018/11/23	5	20.75	0	0.00	20.75	5	822	0.61%
2018/11/19	0	0.00	5	21.00	21.00	-5	830	-0.60%
2018/11/13	1	20.70	0	0.00	20.70	1	819	0.12%
2018/10/31	0	0.00	5	20.95	20.95	-5	852	-0.59%
2018/10/30	2	20.55	0	0.00	20.80	2	858	0.23%
2018/10/29	6	20.45	0	0.00	20.60	6	864	0.69%
2018/10/26	0	0.00	2	20.70	20.85	-2	866	-0.23%
2018/10/22	1	21.60	0	0.00	21.60	1	859	0.12%
2018/10/19	5	21.70	0	0.00	21.35	5	866	0.58%
2018/10/11	3	22.00	0	0.00	22.05	3	844	0.36%
2018/10/09	5	22.90	2	23.05	23.05	3	809	0.37%
2018/10/05	10	23.25	0	0.00	22.85	10	807	1.24%
2018/10/04	5	23.50	0	0.00	23.50	5	792	0.63%
2018/10/03	5	23.50	0	0.00	23.70	5	789	0.63%
2018/10/02	5	23.60	1	23.60	23.60	4	790	0.51%
2018/10/01	0	0.00	6	23.88	23.75	-6	787	-0.76%
2018/09/28	1	23.55	10	23.75	23.70	-9	779	-1.16%
2018/09/27	1	23.50	0	0.00	23.50	1	744	0.13%
2018/09/26	1	22.65	0	0.00	22.80	1	727	0.14%
2018/09/25	0	0.00	5	22.85	22.90	-5	750	-0.67%
2018/09/20	5	22.55	0	0.00	22.60	5	783	0.64%
2018/09/19	0	0.00	10	22.80	22.85	-10	808	-1.24%
2018/09/13	0	0.00	5	22.40	22.60	-5	1,017	-0.49%
2018/09/12	5	22.10	0	0.00	22.15	5	1,030	0.49%
2018/08/15	5	22.35	0	0.00	22.25	5	1,255	0.40%
2018/08/14	2	22.48	0	0.00	22.45	2	1,248	0.16%
2018/08/10	1	22.85	0	0.00	22.90	1	1,236	0.08%
2018/08/08	0	0.00	6	22.91	22.90	-6	1,264	-0.47%
2018/08/06	10	22.65	0	0.00	22.55	10	1,288	0.78%
2018/08/02	8	22.65	5	22.65	22.65	3	1,291	0.23%
2018/08/01	1	22.70	10	22.96	22.85	-9	1,282	-0.70%
2018/07/31	2	22.65	2	22.75	22.90	0	1,277	0.00%
2018/07/30	1	22.70	4	22.60	22.70	-3	1,284	-0.23%
2018/07/27	0	0.00	7	22.66	22.70	-7	1,312	-0.53%
2018/07/26	1	22.55	2	22.55	22.55	-1	1,330	-0.08%
2018/07/25	0	0.00	1	22.50	22.35	-1	1,349	-0.07%
2018/07/24	0	0.00	3	22.30	22.35	-3	1,372	-0.22%
2018/07/23	2	22.10	0	0.00	22.05	2	1,375	0.15%
2018/07/19	1	22.60	0	0.00	22.30	1	1,381	0.07%
2018/07/10	3	21.58	3	21.60	21.55	0	1,377	0.00%
2018/07/06	0	0.00	1	21.65	21.70	-1	1,357	-0.07%
2018/07/04	0	0.00	145	21.80	21.95	-145	1,356	-10.69%	大賣/鉅額交易
2018/07/03	2	22.15	55	22.02	21.90	-53	1,348	-3.93%
2018/07/02	15	22.56	0	0.00	22.45	15	1,330	1.13%
2018/06/27	11	23.90	0	0.00	23.85	11	1,279	0.86%
2018/06/19	1	23.95	0	0.00	23.90	1	1,047	0.10%
2018/06/15	5	24.05	0	0.00	24.00	5	1,054	0.47%
2018/06/14	28	24.20	0	0.00	24.15	28	1,053	2.66%
2018/06/13	0	0.00	5	24.35	24.35	-5	1,038	-0.48%
2018/06/12	11	24.20	0	0.00	24.25	11	1,056	1.04%
2018/06/11	21	24.20	0	0.00	24.20	21	1,059	1.98%
2018/06/08	1	24.25	0	0.00	24.25	1	1,074	0.09%
2018/06/06	0	0.00	2	24.30	24.25	-2	1,075	-0.19%
2018/06/04	50	24.05	0	0.00	24.15	50	1,070	4.67%
2018/06/01	2	24.00	0	0.00	24.10	2	1,051	0.19%
2018/05/31	100	24.10	0	0.00	24.05	100	1,033	9.68%
2018/05/25	2	24.00	1	24.15	24.10	1	1,032	0.10%
2018/05/24	12	24.19	0	0.00	24.10	12	1,020	1.18%
2018/05/23	9	24.30	0	0.00	24.25	9	1,014	0.89%
2018/05/22	2	24.40	0	0.00	24.45	2	1,011	0.20%
2018/05/21	2	24.45	0	0.00	24.40	2	1,020	0.20%
2018/05/18	2	24.40	0	0.00	24.40	2	1,016	0.20%
2018/05/16	6	24.40	0	0.00	24.40	6	1,021	0.59%
2018/05/14	0	0.00	6	25.00	24.90	-6	1,054	-0.57%
2018/05/11	0	0.00	30	24.63	24.75	-30	1,037	-2.89%
2018/05/08	0	0.00	5	24.35	24.40	-5	1,053	-0.47%
2018/05/07	5	24.00	0	0.00	24.20	5	1,054	0.47%
2018/05/04	13	24.20	0	0.00	24.10	13	1,038	1.25%
2018/05/03	11	24.28	0	0.00	24.45	11	1,008	1.09%
2018/05/02	6	24.34	0	0.00	24.65	6	985	0.61%
2018/04/30	25	24.31	0	0.00	24.65	25	974	2.57%
2018/04/27	8	24.20	0	0.00	24.60	8	973	0.82%
2018/04/26	6	24.31	0	0.00	24.40	6	982	0.61%
2018/04/25	5	24.40	0	0.00	24.45	5	985	0.51%
2018/04/23	5	24.60	0	0.00	24.70	5	1,026	0.49%
2018/04/16	1	24.85	0	0.00	24.80	1	1,346	0.07%
2018/04/13	0	0.00	1	25.20	25.10	-1	1,410	-0.07%
2018/04/12	1	25.20	0	0.00	25.25	1	1,446	0.07%
2018/04/11	2	25.13	0	0.00	25.35	2	1,467	0.14%
2018/04/09	0	0.00	5	25.10	25.20	-5	1,624	-0.31%
2018/04/03	0	25.10	0	0.00	25.10	0	1,658	0.00%
2018/03/31	1	25.00	2	25.05	25.10	-1	1,749	-0.06%
2018/03/30	1	24.65	0	0.00	24.75	1	1,867	0.05%
2018/03/29	5	24.45	0	0.00	24.55	5	1,946	0.26%
2018/03/27	0	0.00	10	24.50	24.55	-10	1,981	-0.50%
2018/03/22	0	24.10	0	0.00	24.10	0	1,983	0.00%
2018/03/21	5	24.00	0	0.00	23.90	5	1,978	0.25%
2018/03/20	5	24.10	0	0.00	24.10	5	1,961	0.25%
2018/03/19	1	24.30	0	0.00	24.30	1	1,942	0.05%
2018/03/14	5	24.35	0	0.00	24.40	5	1,907	0.26%
2018/03/12	0	0.00	5	24.60	24.70	-5	1,880	-0.27%
2018/03/06	10	24.23	0	0.00	24.20	10	1,876	0.53%
2018/03/01	1	25.00	0	0.00	25.35	1	1,831	0.05%
2018/02/27	1	25.10	0	0.00	25.30	1	1,815	0.06%
2018/02/09	0	0.00	50	24.55	25.40	-50	1,785	-2.80%
2018/02/07	50	25.25	0	0.00	25.00	50	1,793	2.79%
2018/02/06	0	0.00	1	24.80	24.75	-1	1,791	-0.06%
2018/02/02	1	25.90	0	0.00	26.10	1	1,755	0.06%
2018/02/01	0	0.00	1	26.30	26.10	-1	1,760	-0.06%
2018/01/30	2	26.05	1	25.95	25.70	1	1,722	0.06%
2018/01/29	0	0.00	1	26.40	26.20	-1	1,714	-0.06%
2018/01/24	1	25.80	1	25.95	26.20	0	1,767	0.00%
2018/01/23	2	26.40	2	27.03	26.30	0	1,760	0.00%
2018/01/22	1	26.50	0	0.00	26.95	1	1,735	0.06%
2018/01/19	0	0.00	3	26.88	26.95	-3	1,718	-0.17%
2018/01/18	2	26.40	0	0.00	26.85	2	1,711	0.12%
2018/01/15	2	27.60	0	0.00	27.30	2	1,659	0.12%
2018/01/12	0	0.00	5	27.50	27.65	-5	1,621	-0.31%
2018/01/11	6	27.50	55	27.43	27.50	-49	1,588	-3.08%
2018/01/10	0	0.00	3	27.42	27.35	-3	1,527	-0.20%
2018/01/08	0	0.00	24	26.20	26.25	-24	1,331	-1.80%
2018/01/04	0	0.00	2	26.25	26.20	-2	1,293	-0.15%
2018/01/03	2	26.05	6	26.07	26.00	-4	1,195	-0.33%
2018/01/02	9	25.62	14	25.83	26.00	-5	1,116	-0.45%