東和鋼鐵 (2006)-元富-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
71.7
漲跌
▼0.9
漲幅
-1.24%
成交量
2,494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－元富-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

元富-城中券商分點個股進出
元富-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
2024/05/08	0.6	71.50	1	72.00	71.70	-0.4	2,665	-0.02%
2024/05/07	0.4	71.93	0	0.00	72.60	0.4	2,646	0.02%
2024/05/06	0.1	72.30	0	0.00	73.20	0.1	2,629	0.01%
2024/05/03	0	72.40	0	0.00	72.80	0	2,621	0.00%
2024/05/02	0.6	72.50	0	0.00	72.80	0.6	2,619	0.02%
2024/04/26	0.2	73.10	0	0.00	73.30	0.2	2,576	0.01%
2024/04/25	0.1	73.10	0	0.00	73.00	0.1	2,571	0.00%
2024/04/24	0	0.00	0.3	73.80	74.30	-0.3	2,550	-0.01%
2024/04/23	0	0.00	0.1	73.50	73.70	-0.1	2,499	0.00%
2024/04/22	0	0.00	0.1	73.50	73.40	-0.1	2,474	0.00%
2024/04/19	0.1	71.50	1.1	72.99	73.40	-1.1	2,420	-0.04%
2024/04/18	0.8	72.60	1.1	72.21	72.80	-0.3	2,362	-0.01%
2024/04/17	0	0.00	0.6	71.27	71.60	-0.6	2,310	-0.03%
2024/04/16	1.6	69.96	0	0.00	70.20	1.6	2,295	0.07%
2024/04/15	0.2	70.90	0	0.00	70.70	0.2	2,270	0.01%
2024/04/12	1	71.12	2	71.20	70.80	-1	2,254	-0.05%
2024/04/11	0.5	71.65	0	0.00	71.50	0.5	2,242	0.02%
2024/04/10	0	0.00	5.4	72.72	72.30	-5.4	2,227	-0.24%
2024/04/09	0	0.00	0.7	72.41	72.60	-0.7	2,216	-0.03%
2024/04/08	0.3	71.20	0	0.00	71.10	0.3	2,210	0.01%
2024/04/03	7.7	71.76	4	74.10	71.00	3.7	2,202	0.17%
2024/04/02	0	0.00	0.3	70.20	70.20	-0.3	2,135	-0.01%
2024/03/29	2.3	69.07	0	0.00	69.10	2.3	2,181	0.10%
2024/03/27	0.4	68.69	0	0.00	68.70	0.4	2,226	0.02%
2024/03/26	0.3	69.67	0.5	69.90	69.60	-0.2	2,273	-0.01%
2024/03/25	0.6	68.95	0.9	68.95	69.10	-0.2	2,322	-0.01%
2024/03/22	7.8	69.61	1	69.40	68.50	6.8	2,342	0.29%
2024/03/21	0	0.00	82	77.48	77.70	-82	2,199	-3.73%
2024/03/20	1	77.20	0	0.00	76.90	1	2,196	0.05%
2024/03/19	0	0.00	0.1	77.50	77.30	-0.1	2,155	0.00%
2024/03/14	0	0.00	1	77.00	77.10	-1	2,109	-0.05%
2024/03/11	1	76.50	0.1	77.60	77.70	0.9	2,040	0.04%
2024/03/08	0	0.00	0.5	77.30	76.90	-0.5	2,007	-0.03%
2024/03/05	0	0.00	0.1	78.10	78.70	-0.1	1,933	-0.01%
2024/03/04	0	0.00	0.9	76.83	77.00	-0.9	1,916	-0.05%
2024/03/01	0	0.00	1	78.00	78.00	-1	1,895	-0.05%
2024/02/27	1	77.30	8.9	76.75	76.30	-7.9	1,838	-0.43%
2024/02/26	1	75.30	0.5	74.75	75.00	0.5	1,777	0.03%
2024/02/23	0	0.00	0.1	74.30	74.40	-0.1	1,784	-0.01%
2024/02/22	1	74.10	0.3	74.10	74.40	0.7	1,791	0.04%
2024/02/21	0	0.00	0.7	73.56	72.80	-0.7	1,771	-0.04%
2024/02/20	0	0.00	0.1	73.00	72.80	-0.1	1,754	-0.01%
2024/02/19	0.1	72.20	0	0.00	72.90	0.1	1,755	0.01%
2024/02/16	0.1	71.50	0	0.00	72.00	0.1	1,805	0.01%
2024/02/15	0.8	71.72	0	0.00	71.90	0.8	1,821	0.04%
2024/02/05	0	72.30	0	0.00	72.60	0	1,806	0.00%
2024/02/02	1.2	72.49	0	0.00	72.40	1.2	1,814	0.07%
2024/02/01	0	0.00	0.6	74.05	73.50	-0.6	1,796	-0.03%
2024/01/31	0	0.00	0.2	73.50	73.80	-0.2	1,807	-0.01%
2024/01/30	0	73.10	0.3	73.15	73.50	-0.3	1,861	-0.01%
2024/01/29	0	0.00	0.1	72.90	73.30	-0.1	1,873	-0.01%
2024/01/26	0	0.00	0.1	72.80	73.00	-0.1	1,895	-0.01%
2024/01/24	0	0.00	0.6	72.35	72.40	-0.6	1,969	-0.03%
2024/01/17	0	0.00	0.4	71.75	71.60	-0.4	2,037	-0.02%
2024/01/16	0	0.00	0.6	71.14	71.70	-0.6	2,013	-0.03%
2024/01/12	0	0.00	0.1	71.00	71.10	-0.1	2,004	-0.01%
2024/01/11	0.1	70.00	0	0.00	70.50	0.1	2,001	0.00%
2024/01/10	0.7	69.94	0	0.00	70.50	0.7	2,048	0.03%
2024/01/09	0.3	70.50	0.1	70.80	70.50	0.2	2,044	0.01%
2024/01/08	0	0.00	0.1	71.40	71.10	-0.1	2,045	0.00%
2024/01/05	0	0.00	0.6	71.15	71.50	-0.6	2,053	-0.03%
2024/01/04	0	0.00	0.2	71.30	71.50	-0.2	2,056	-0.01%
2024/01/03	0	0.00	0.1	71.32	70.70	-0.1	2,060	0.00%
2024/01/02	0	0.00	1.1	71.28	71.30	-1.1	2,062	-0.05%
2023/12/29	0	0.00	0.1	71.20	70.70	-0.1	2,042	0.00%
2023/12/28	0	0.00	0.7	70.89	71.20	-0.7	2,037	-0.04%
2023/12/27	2.3	70.00	0	0.00	69.70	2.3	2,011	0.11%
2023/12/26	0.6	70.47	1	71.40	71.30	-0.4	1,975	-0.02%
2023/12/25	0.9	71.24	0	0.00	70.90	0.9	1,964	0.04%
2023/12/22	0.4	71.63	0	0.00	72.40	0.4	1,975	0.02%
2023/12/21	0.1	71.80	0	0.00	72.50	0.1	1,936	0.01%
2023/12/20	0	0.00	0.1	72.70	73.60	-0.1	1,864	-0.01%
2023/12/19	0	71.80	0	0.00	72.70	0	1,801	0.00%
2023/12/15	0.3	72.43	0.6	72.24	72.00	-0.3	1,705	-0.02%
2023/12/11	0	0.00	1.1	70.97	71.20	-1.1	1,650	-0.06%
2023/12/08	1	69.90	0	0.00	70.00	1	1,633	0.06%
2023/12/06	0.1	69.30	0	0.00	69.70	0.1	1,643	0.01%
2023/12/04	0.1	68.90	0	0.00	69.00	0.1	1,646	0.01%
2023/11/30	0.2	69.05	0	0.00	69.30	0.2	1,665	0.01%
2023/11/24	0	0.00	1.3	68.90	69.00	-1.3	1,695	-0.08%
2023/11/23	0.1	68.50	0	0.00	68.60	0.1	1,700	0.01%
2023/11/22	0	0.00	0	68.70	69.30	0	1,693	0.00%
2023/11/21	5.1	68.49	1	67.70	67.90	4.1	1,680	0.24%
2023/11/16	0.1	68.80	1.1	68.78	68.90	-1	1,680	-0.06%
2023/11/15	0.2	68.00	2	69.30	69.30	-1.8	1,668	-0.11%
2023/11/14	0.4	67.10	0	0.00	67.60	0.4	1,621	0.03%
2023/11/13	0.6	67.60	0	0.00	68.00	0.6	1,605	0.04%
2023/11/10	0.2	67.40	0	0.00	67.60	0.2	1,611	0.01%
2023/11/07	0	0.00	4.9	67.57	67.90	-4.9	1,593	-0.31%
2023/11/06	0	0.00	3	66.00	65.90	-3	1,556	-0.19%
2023/11/03	0.9	63.80	0	0.00	65.90	0.9	1,552	0.06%
2023/11/02	0.1	64.70	0	0.00	64.80	0.1	1,570	0.01%
2023/11/01	0	0.00	3.1	65.83	65.90	-3.1	1,593	-0.20%
2023/10/31	3.1	64.67	1.2	64.64	65.00	1.9	1,656	0.11%
2023/10/30	0	0.00	2	63.12	63.80	-2	1,649	-0.12%
2023/10/26	0	0.00	0.5	62.28	62.40	-0.5	1,667	-0.03%
2023/10/20	0.6	61.02	0	0.00	61.60	0.6	1,694	0.04%
2023/10/18	0	0.00	0.5	62.20	63.20	-0.5	1,687	-0.03%
2023/10/17	0	0.00	0.1	61.80	61.90	-0.1	1,642	-0.01%
2023/10/16	0.1	61.40	0.5	61.50	61.90	-0.4	1,649	-0.02%
2023/10/13	0.1	61.10	0.2	61.12	61.20	-0.2	1,649	-0.01%
2023/10/12	0	0.00	0	60.40	60.80	0	1,646	0.00%
2023/10/06	0	0.00	0.2	61.06	60.90	-0.2	1,636	-0.01%
2023/10/05	1.1	59.62	0	0.00	59.70	1.1	1,626	0.07%
2023/10/04	0.1	60.10	0	0.00	60.10	0.1	1,611	0.00%
2023/10/03	1.1	60.19	0	0.00	60.20	1.1	1,604	0.07%
2023/09/28	3.9	60.38	0	0.00	60.70	3.9	1,601	0.24%
2023/09/27	0.1	60.90	0	0.00	61.20	0.1	1,582	0.00%
2023/09/26	1	63.00	0	0.00	63.00	1	1,555	0.06%
2023/09/22	0.4	63.48	0.1	63.70	63.20	0.3	1,549	0.02%
2023/09/21	0.5	62.70	1	62.90	63.30	-0.5	1,539	-0.03%
2023/09/20	0	0.00	0.2	63.97	63.40	-0.2	1,526	-0.01%
2023/09/19	0	0.00	3.9	63.50	63.90	-3.9	1,517	-0.26%
2023/09/15	0	0.00	0.2	62.45	62.30	-0.2	1,505	-0.02%
2023/09/14	0.2	61.90	2.4	62.22	62.30	-2.2	1,487	-0.15%
2023/09/13	0	0.00	0.2	61.10	61.40	-0.2	1,472	-0.01%
2023/09/12	0.1	60.80	0	0.00	61.10	0.1	1,493	0.00%
2023/09/11	0	0.00	2.3	61.07	61.30	-2.3	1,496	-0.15%
2023/09/08	0.2	60.55	0	0.00	61.00	0.2	1,492	0.02%
2023/09/05	0	0.00	1	60.80	61.30	-1	1,471	-0.07%
2023/09/04	2.7	60.99	1	61.20	61.30	1.7	1,493	0.12%
2023/08/31	0.5	59.80	2	60.20	59.90	-1.5	1,464	-0.10%
2023/08/30	0.5	59.20	0	0.00	59.40	0.5	1,465	0.03%
2023/08/28	0	0.00	1	58.90	59.20	-1	1,474	-0.07%
2023/08/24	1	58.20	0	0.00	58.00	1	1,503	0.07%
2023/08/18	1	59.70	0	0.00	59.60	1	1,497	0.07%
2023/08/16	0	59.90	0	0.00	60.00	0	1,503	0.00%
2023/08/07	1	60.30	0	0.00	60.30	1	1,382	0.07%
2023/08/04	0	0.00	1.1	59.45	60.50	-1.1	1,313	-0.08%
2023/08/02	0	0.00	0.2	59.00	58.10	-0.2	1,205	-0.02%
2023/08/01	20	57.00	4	57.40	57.90	16	1,157	1.38%
2023/07/31	0.1	55.90	0	0.00	55.90	0.1	1,123	0.01%
2023/07/28	0.1	56.50	0	0.00	56.40	0.1	1,110	0.01%
2023/07/25	0	0.00	0.1	55.60	56.30	-0.1	1,076	0.00%
2023/07/24	0	0.00	10	55.30	55.10	-10	1,058	-0.95%
2023/07/21	1	56.40	2	56.05	55.80	-1	1,051	-0.10%
2023/07/20	0	0.00	0.1	56.35	56.50	-0.1	1,060	-0.01%
2023/07/19	0.3	55.90	0	0.00	55.40	0.3	1,059	0.03%
2023/07/17	0	0.00	6	56.73	56.60	-6	1,057	-0.57%
2023/07/14	1	57.00	0	0.00	56.90	1	1,074	0.09%
2023/07/11	4.1	57.11	0	0.00	57.20	4.1	1,088	0.38%
2023/07/10	2.1	57.20	0	0.00	57.10	2.1	1,106	0.19%
2023/07/07	0.1	57.20	2	56.90	57.60	-2	1,133	-0.17%
2023/07/06	0.1	58.80	0	0.00	57.80	0.1	1,158	0.00%
2023/07/04	0	0.00	5	59.20	59.50	-5	1,166	-0.43%
2023/07/03	0	59.40	2	59.50	59.40	-2	1,213	-0.16%
2023/06/27	14	59.34	0	0.00	59.50	14	1,407	1.00%
2023/06/19	0	0.00	2	58.50	58.90	-2	1,438	-0.14%
2023/06/16	2	58.10	0	0.00	58.50	2	1,441	0.14%
2023/06/14	0	0.00	5	56.90	57.30	-5	1,438	-0.35%
2023/06/13	0	0.00	10	57.00	57.00	-10	1,452	-0.69%
2023/06/12	0	0.00	10	57.55	57.50	-10	1,456	-0.69%
2023/06/08	0	0.00	0.1	57.90	57.90	-0.1	1,506	0.00%
2023/06/07	2	57.60	0	0.00	57.50	2	1,511	0.13%
2023/06/06	5	57.50	0	0.00	57.50	5	1,524	0.33%
2023/06/05	0	0.00	4	56.58	57.10	-4	1,526	-0.26%
2023/06/02	10	56.00	0	0.00	56.20	10	1,530	0.65%
2023/06/01	10	56.20	0	0.00	56.20	10	1,541	0.65%
2023/05/31	1.1	56.02	0	0.00	55.90	1.1	1,554	0.07%
2023/05/29	0.3	56.70	0	0.00	56.60	0.3	1,675	0.02%
2023/05/26	1	56.40	0	0.00	56.50	1	1,721	0.06%
2023/05/25	2	56.90	0	0.00	56.80	2	1,739	0.11%
2023/05/23	1	56.90	0	0.00	57.10	1	1,746	0.06%
2023/05/19	0.1	57.30	0	0.00	57.00	0.1	1,735	0.00%
2023/05/18	8.1	58.00	0	58.00	57.60	8	1,733	0.46%
2023/04/25	0	0.00	1	56.60	56.70	-1	1,954	-0.05%
2023/04/24	0.1	57.10	0	0.00	56.50	0.1	1,957	0.00%
2023/04/21	0	0.00	0.1	58.40	57.60	-0.1	1,953	-0.01%
2023/04/20	0	0.00	0	59.70	59.50	0	1,937	0.00%
2023/04/19	0	0.00	0.2	59.33	59.40	-0.2	1,931	-0.01%
2023/04/13	0	0.00	3	59.10	59.00	-3	1,886	-0.16%
2023/04/12	0	0.00	0.1	58.10	58.80	-0.1	1,879	0.00%
2023/04/11	0	0.00	0.1	57.30	58.10	-0.1	1,860	0.00%
2023/04/10	3	57.00	0	0.00	56.90	3	1,838	0.16%
2023/04/07	0.1	57.35	0	0.00	57.50	0.1	1,836	0.01%
2023/04/06	0	0.00	11.2	56.07	57.80	-11.2	1,828	-0.61%
2023/03/31	2	56.60	0	0.00	56.00	2	1,802	0.11%
2023/03/30	0.1	56.70	0	0.00	56.40	0.1	1,851	0.01%
2023/03/29	0	60.90	0	0.00	60.60	0	1,806	0.00%
2023/03/28	1	60.20	0	0.00	60.30	1	1,853	0.05%
2023/03/27	0.1	60.60	0	0.00	60.30	0.1	1,890	0.01%
2023/03/24	0	61.50	0	61.50	61.40	0	1,913	0.00%
2023/03/22	0	61.50	13	61.27	61.50	-13	1,908	-0.68%
2023/03/21	0.1	61.20	10	61.70	61.30	-9.9	1,924	-0.51%
2023/03/20	1.1	61.63	0	0.00	61.60	1.1	1,916	0.06%
2023/03/16	0.1	62.10	0	0.00	61.10	0.1	1,888	0.00%
2023/03/14	0.1	62.70	0	0.00	62.00	0.1	1,877	0.00%
2023/03/13	0	0.00	6	63.70	63.70	-6	1,869	-0.32%
2023/03/10	0	63.50	0	0.00	63.90	0	1,851	0.00%
2023/03/08	0	0.00	4	63.80	63.80	-4	1,828	-0.22%
2023/03/06	0	0.00	3	62.50	62.70	-3	1,807	-0.17%
2023/03/03	0	0.00	3	62.20	62.50	-3	1,797	-0.17%
2023/03/02	0	62.00	4.1	62.02	62.00	-4	1,778	-0.23%
2023/03/01	0	0.00	11.1	60.99	62.00	-11.1	1,747	-0.63%
2023/02/24	1	58.60	16.1	59.33	59.60	-15.1	1,646	-0.91%
2023/02/23	0	0.00	5.1	57.21	57.90	-5.1	1,606	-0.32%
2023/02/22	0	0.00	0.1	56.50	56.40	-0.1	1,591	-0.01%
2023/02/20	0	56.70	0	0.00	57.00	0	1,598	0.00%
2023/02/17	1	56.70	0	0.00	56.70	1	1,608	0.06%
2023/02/15	0	57.10	0	56.50	56.10	0	1,638	0.00%
2023/02/13	0	0.00	0.3	55.90	56.50	-0.3	1,634	-0.02%
2023/02/10	5	57.10	0.1	57.00	56.60	4.9	1,633	0.30%
2023/02/06	0	0.00	19	57.70	58.10	-19	1,646	-1.15%
2023/02/03	0	0.00	0.4	57.30	57.60	-0.4	1,638	-0.03%
2023/02/01	15	57.17	1	58.00	57.00	14	1,616	0.87%
2023/01/31	5	57.40	24	57.69	57.80	-19	1,602	-1.19%
2023/01/30	0	0.00	0.1	56.40	56.50	-0.1	1,580	0.00%
2023/01/17	20.1	55.77	0	0.00	56.10	20.1	1,577	1.27%
2023/01/16	20.6	55.10	0	0.00	55.00	20.6	1,565	1.31%
2023/01/13	0	0.00	0.1	54.90	55.00	-0.1	1,573	0.00%
2023/01/11	31.1	53.69	0	0.00	53.80	31.1	1,625	1.91%
2023/01/09	0	0.00	1	52.80	53.10	-1	1,668	-0.06%
2022/12/29	1.1	51.61	0	0.00	51.30	1.1	1,748	0.06%
2022/12/28	1	53.30	0	0.00	52.50	1	1,765	0.06%
2022/12/23	0.1	52.80	0	0.00	53.20	0.1	1,804	0.01%
2022/12/20	0.1	51.30	0	0.00	49.80	0.1	1,701	0.00%
2022/12/14	0	0.00	50	51.84	52.10	-50	1,660	-3.01%
2022/12/13	0	0.00	10	52.40	52.20	-10	1,729	-0.58%
2022/12/12	0	0.00	30	51.40	51.40	-30	1,794	-1.67%
2022/12/09	0	0.00	60.1	52.43	52.50	-60.1	1,858	-3.23%
2022/11/30	0	0.00	1.1	53.29	53.50	-1.1	1,886	-0.06%
2022/11/04	2	49.15	0	0.00	49.25	2	1,862	0.11%
2022/11/03	0	0.00	2	50.50	49.90	-2	1,848	-0.11%
2022/10/31	2	49.50	0	0.00	49.40	2	1,837	0.11%
2022/10/25	0	0.00	3	50.90	50.90	-3	1,890	-0.16%
2022/10/24	7	52.73	0	0.00	52.30	7	1,886	0.37%
2022/10/21	0	0.00	1.1	53.30	53.10	-1.1	1,891	-0.06%
2022/10/20	0	0.00	1	54.00	55.40	-1	1,885	-0.05%
2022/10/18	0	0.00	0.6	52.40	52.70	-0.6	1,820	-0.03%
2022/10/17	4	52.00	2	52.50	52.50	2	1,899	0.11%
2022/10/13	0	0.00	1	53.40	52.30	-1	2,053	-0.05%
2022/10/12	0.6	54.50	0	0.00	54.30	0.6	2,120	0.03%
2022/10/11	0	0.00	2	54.00	54.30	-2	2,175	-0.09%
2022/10/05	0	0.00	16	53.90	53.50	-16	2,229	-0.72%
2022/10/04	0	0.00	3	52.60	53.20	-3	2,240	-0.13%
2022/09/27	0	0.00	2	50.70	50.70	-2	2,303	-0.09%
2022/09/12	0	0.00	0.1	54.30	54.70	-0.1	3,038	0.00%
2022/09/01	0	0.00	8	54.70	54.60	-8	3,648	-0.22%
2022/08/31	3	54.10	0	0.00	54.10	3	3,718	0.08%
2022/08/17	0	0.00	0.1	55.00	54.60	-0.1	4,262	0.00%
2022/08/16	0	0.00	3	54.70	54.30	-3	4,258	-0.07%
2022/08/04	0.1	51.03	0	0.00	51.60	0.1	4,433	0.00%
2022/08/02	0.1	52.10	0	0.00	52.20	0.1	4,563	0.00%
2022/08/01	0	51.60	0	0.00	52.90	0	4,630	0.00%
2022/07/29	0	0.00	1	51.50	51.70	-1	4,622	-0.02%
2022/07/27	0	0.00	11	50.54	51.30	-11	4,639	-0.24%
2022/07/26	2	50.85	1	50.30	50.20	1	4,678	0.02%
2022/07/25	1	51.10	0	0.00	51.00	1	4,690	0.02%
2022/07/22	64	50.63	30.1	50.97	50.70	33.9	4,683	0.72%
2022/07/21	20	49.45	20	49.35	49.40	0	4,628	0.00%
2022/07/20	30	49.58	0	50.10	49.40	30	4,658	0.64%
2022/07/18	1.7	48.66	0	0.00	48.90	1.7	4,583	0.04%
2022/07/15	0	0.00	0.1	48.55	48.35	-0.1	4,579	0.00%
2022/07/14	0	0.00	13	49.85	49.85	-13	4,597	-0.28%
2022/07/13	0	0.00	1	49.90	49.45	-1	4,602	-0.02%
2022/07/11	1	49.80	0	0.00	50.60	1	4,599	0.02%
2022/07/07	1	49.65	0	0.00	49.15	1	4,648	0.02%
2022/07/05	4	51.03	4	51.63	51.20	0	4,674	0.00%
2022/07/04	0	0.00	10.3	50.71	50.20	-10.3	4,708	-0.22%
2022/07/01	0	0.00	64	51.36	49.85	-64	4,758	-1.34%
2022/06/28	1	52.20	0	0.00	53.00	1	4,898	0.02%
2022/06/23	0.1	53.80	0	0.00	53.50	0.1	5,026	0.00%
2022/06/22	10	56.30	0	0.00	54.90	10	5,196	0.19%
2022/06/21	8.1	57.76	1	57.90	58.30	7.1	5,154	0.14%
2022/06/20	3	58.73	0	0.00	58.90	3	5,112	0.06%
2022/06/17	0	0.00	0.1	65.30	64.50	-0.1	4,998	0.00%
2022/06/16	0	0.00	0.1	66.30	65.00	-0.1	5,004	0.00%
2022/06/15	0	0.00	1.1	67.18	65.50	-1.1	5,011	-0.02%
2022/06/13	0	0.00	4	68.65	68.50	-4	5,062	-0.08%
2022/06/10	0	0.00	1	69.60	69.90	-1	5,162	-0.02%
2022/06/09	0	0.00	0.1	69.90	70.00	-0.1	5,436	0.00%
2022/06/08	3	69.47	3	69.50	69.20	0	5,864	0.00%
2022/06/07	6	68.65	8.3	69.03	69.30	-2.3	5,872	-0.04%
2022/06/06	13	68.15	13	68.16	68.60	0	5,848	0.00%
2022/06/02	0	0.00	1	66.00	66.00	-1	5,782	-0.02%
2022/06/01	1	64.20	0.1	64.70	65.00	1	5,863	0.02%
2022/05/26	4.1	62.94	1	62.80	62.90	3.1	6,073	0.05%
2022/05/24	0	0.00	1	60.40	60.30	-1	6,171	-0.02%
2022/05/23	0	0.00	0.5	61.20	61.00	-0.5	6,192	-0.01%
2022/05/20	1.5	61.07	1	60.70	61.10	0.5	6,215	0.01%
2022/05/19	0	0.00	1	58.80	59.80	-1	6,246	-0.02%
2022/05/18	2	60.10	5	60.20	60.00	-3	6,251	-0.05%
2022/05/13	1	57.40	0	0.00	57.50	1	6,351	0.02%
2022/05/12	0	57.80	0	0.00	57.00	0	6,377	0.00%
2022/05/09	6	59.62	0	0.00	58.80	6	6,392	0.09%
2022/05/05	0	0.00	1	62.90	62.80	-1	6,613	-0.02%
2022/05/03	0	0.00	0	62.20	62.60	0	6,616	0.00%
2022/04/29	0	0.00	0.1	63.80	63.20	-0.1	6,605	0.00%
2022/04/28	0	0.00	0.1	63.60	63.10	-0.1	6,678	0.00%
2022/04/26	0	0.00	1.1	63.73	64.00	-1.1	6,787	-0.02%
2022/04/21	0	0.00	0.4	68.95	68.70	-0.4	6,776	-0.01%
2022/04/20	0	69.30	0.3	69.56	69.10	-0.2	6,729	0.00%
2022/04/19	0	0.00	0.1	70.90	71.10	-0.1	6,709	0.00%
2022/04/18	0	0.00	5.1	69.60	70.10	-5.1	6,702	-0.08%
2022/04/15	1	70.50	0	0.00	70.30	1	6,704	0.01%
2022/04/14	1	70.00	19	69.86	70.30	-18	6,697	-0.27%
2022/04/13	15	70.30	0.1	69.84	70.30	14.9	6,690	0.22%
2022/04/12	0	0.00	0.1	68.45	68.90	-0.1	6,656	0.00%
2022/04/11	0	0.00	0.1	68.20	67.60	-0.1	6,642	0.00%
2022/04/08	0	0.00	0.1	67.75	68.70	-0.1	6,600	0.00%
2022/04/07	2	67.60	0.1	68.80	67.20	2	6,563	0.03%
2022/04/06	7	68.49	0.1	68.70	68.00	6.9	6,506	0.11%
2022/04/01	3	70.00	0.1	70.00	69.50	3	6,435	0.05%
2022/03/30	1	71.10	0.1	70.83	71.40	0.9	6,341	0.01%
2022/03/29	1	71.00	2.5	71.04	70.70	-1.5	6,278	-0.02%
2022/03/28	0.3	72.70	0	0.00	72.70	0.3	6,246	0.00%
2022/03/25	3	74.00	35	73.47	73.20	-32	6,337	-0.50%
2022/03/24	1	81.00	5.1	81.19	81.00	-4.1	6,228	-0.07%
2022/03/23	30	80.85	0.1	80.70	80.70	30	6,342	0.47%
2022/03/22	15	82.40	0.1	80.90	81.80	15	6,264	0.24%
2022/03/21	0	0.00	0.1	82.25	80.60	-0.1	6,111	0.00%
2022/03/18	0	0.00	0.2	79.50	79.90	-0.2	5,900	0.00%
2022/03/17	0	0.00	0.1	78.90	79.30	-0.1	5,785	0.00%
2022/03/16	0	0.00	9	80.29	78.70	-9	5,702	-0.16%
2022/03/15	7	79.64	19.1	78.93	79.70	-12.1	5,545	-0.22%
2022/03/14	21.4	78.63	8.1	78.97	80.00	13.3	5,424	0.25%
2022/03/11	22	76.40	31	77.07	77.30	-9	5,131	-0.18%
2022/03/10	1	70.50	4	71.80	72.30	-3	4,672	-0.06%
2022/03/09	0	0.00	1	68.60	70.70	-1	4,752	-0.02%
2022/03/04	10	72.76	69.4	73.17	73.00	-59.4	4,657	-1.28%
2022/03/03	15	70.60	0.3	70.60	71.00	14.7	4,515	0.32%
2022/03/02	10	70.35	0	0.00	70.30	10	4,560	0.22%
2022/03/01	4	70.23	61	70.79	71.00	-57	4,563	-1.25%
2022/02/25	5.1	68.90	15	70.12	69.70	-9.9	4,517	-0.22%
2022/02/24	0	0.00	1.8	67.99	67.00	-1.8	4,505	-0.04%
2022/02/23	0.8	68.81	43.8	68.28	68.90	-42.9	4,532	-0.95%
2022/02/22	73.4	69.14	51	69.20	68.80	22.4	4,529	0.49%
2022/02/21	42.4	70.34	0.4	70.20	70.10	42	4,571	0.92%
2022/02/18	30.5	68.61	7.8	68.95	69.50	22.7	4,626	0.49%
2022/02/17	1.8	69.03	7.4	69.12	69.40	-5.6	4,612	-0.12%
2022/02/16	3.3	69.27	15.3	69.73	69.30	-12	4,602	-0.26%
2022/02/15	0	0.00	2.1	71.10	71.20	-2.1	4,521	-0.05%
2022/02/14	1.9	71.25	1.7	71.32	71.30	0.2	4,517	0.00%
2022/02/11	2.5	72.47	1	73.00	73.00	1.5	4,505	0.03%
2022/02/10	3.2	72.46	13.2	72.88	72.50	-10	4,512	-0.22%
2022/02/09	2.2	72.25	22	71.39	72.50	-19.8	4,467	-0.44%
2022/02/08	40	72.33	4.1	72.13	72.10	35.9	4,389	0.82%
2022/02/07	1	71.50	4.1	70.66	72.00	-3.1	4,255	-0.07%
2022/01/26	1.2	67.12	0	0.00	67.50	1.2	4,101	0.03%
2022/01/25	0.8	67.16	0	0.00	67.50	0.8	4,135	0.02%
2022/01/24	2.4	66.83	2.3	66.83	67.50	0.1	4,190	0.00%
2022/01/21	0.8	67.69	1.9	67.45	67.50	-1.2	4,204	-0.03%
2022/01/20	4	68.54	1.1	68.66	69.00	2.9	4,147	0.07%
2022/01/19	23.5	67.67	3	67.53	68.00	20.5	4,105	0.50%
2022/01/18	6.4	66.83	0.3	66.30	67.50	6.1	4,040	0.15%
2022/01/17	9.6	65.66	0	0.00	66.70	9.6	4,001	0.24%
2022/01/14	2.2	64.25	2.1	63.20	64.50	0.2	4,004	0.00%
2022/01/13	3.1	65.04	0.5	64.90	65.10	2.5	4,006	0.06%
2022/01/12	0.5	64.70	4	64.52	64.80	-3.5	4,049	-0.09%
2022/01/11	1.7	65.00	2.1	64.70	65.20	-0.4	4,055	-0.01%
2022/01/10	3.2	65.91	2.6	64.80	65.50	0.6	4,069	0.02%
2022/01/07	2.5	65.69	0.2	65.50	65.70	2.3	4,118	0.06%
2022/01/06	0.6	65.80	2.9	65.62	65.40	-2.3	4,221	-0.05%
2022/01/05	4.1	66.30	8.6	66.08	65.90	-4.5	4,300	-0.10%
2022/01/04	0	0.00	1	66.20	66.20	-1	4,332	-0.02%
2022/01/03	0.7	66.71	2.2	66.53	67.00	-1.5	4,378	-0.03%
2021/12/30	2.8	67.04	0.8	66.90	67.10	2	4,386	0.05%
2021/12/29	3.9	66.79	0	0.00	67.50	3.9	4,427	0.09%
2021/12/28	0.9	67.26	9.8	66.99	67.30	-8.9	4,451	-0.20%
2021/12/27	3.3	68.22	3.5	67.90	67.80	-0.2	4,503	0.00%
2021/12/24	7	67.94	0.5	67.80	68.50	6.5	4,649	0.14%
2021/12/23	3.6	67.56	0	0.00	68.20	3.6	4,699	0.08%
2021/12/22	1	67.80	17.7	67.52	67.60	-16.8	4,735	-0.35%
2021/12/21	2.8	67.16	5.3	66.79	68.70	-2.5	4,745	-0.05%
2021/12/20	10.6	68.23	9.8	68.38	68.70	0.8	4,771	0.02%
2021/12/17	16.8	64.85	85.5	66.89	67.00	-68.8	4,669	-1.47%
2021/12/16	5.9	62.11	1.3	62.10	62.50	4.6	4,451	0.10%
2021/12/15	3	60.67	0.5	60.00	60.50	2.5	4,420	0.06%
2021/12/14	0.5	60.20	0.3	60.30	59.90	0.2	4,486	0.00%
2021/12/13	0.3	60.80	1.9	60.78	60.90	-1.6	4,527	-0.04%
2021/12/10	1.9	60.70	5	60.90	60.80	-3.1	4,592	-0.07%
2021/12/09	0	0.00	3	60.90	60.70	-3	4,709	-0.06%
2021/12/08	3	61.50	5.7	61.56	61.00	-2.7	4,939	-0.05%
2021/12/07	5.7	60.00	15.8	59.84	60.80	-10	5,043	-0.20%
2021/12/06	13.7	59.44	1	59.50	59.60	12.7	5,155	0.25%
2021/11/24	46.3	42.85	2.1	43.72	43.60	44.2	5,193	0.85%
2021/11/23	2.1	42.93	1.3	42.83	42.55	0.8	5,171	0.02%
2021/11/22	1.3	42.47	1.2	42.48	42.45	0.1	5,402	0.00%
2021/11/19	0.1	41.90	0	42.40	41.85	0.1	5,434	0.00%
2021/11/18	0	42.55	0	42.50	42.35	0	5,527	0.00%
2021/11/17	0	42.35	0	0.00	42.55	0	5,597	0.00%
2021/11/15	2	42.15	51	42.10	42.25	-49	5,841	-0.84%
2021/11/12	0	0.00	5.9	42.00	42.20	-5.9	5,989	-0.10%
2021/11/11	0.9	42.17	0	41.75	41.90	0.8	6,088	0.01%
2021/11/10	0	41.60	0	41.60	41.40	0	6,111	0.00%
2021/11/09	0	42.30	2.3	41.91	41.75	-2.2	6,152	-0.04%
2021/11/08	54.3	42.08	2	41.75	41.60	52.3	6,112	0.86%
2021/11/05	0	0.00	4	40.04	40.30	-4	6,075	-0.07%
2021/11/04	4	40.55	1.4	40.64	40.45	2.6	6,144	0.04%
2021/11/03	31.4	40.40	0.7	40.28	40.40	30.6	6,205	0.49%
2021/11/02	0.7	40.30	0	0.00	39.90	0.7	6,271	0.01%
2021/11/01	0	0.00	0.4	40.67	40.10	-0.4	6,400	-0.01%
2021/10/29	1.4	40.42	0.4	40.44	40.40	0.9	6,442	0.01%
2021/10/28	0.4	39.74	0.1	39.75	39.90	0.4	6,452	0.01%
2021/10/27	0.1	39.50	2	39.43	39.50	-2	6,496	-0.03%
2021/10/26	1.6	39.41	0	39.30	39.40	1.6	6,636	0.02%
2021/10/25	1.5	38.95	0	0.00	39.25	1.5	6,681	0.02%
2021/10/22	0	0.00	3	38.43	38.55	-3	6,768	-0.04%
2021/10/21	0.1	39.60	0.1	39.50	39.15	0	6,852	0.00%
2021/10/20	0.1	39.60	0.7	39.73	39.25	-0.6	6,854	-0.01%
2021/10/19	0.7	39.55	1.2	39.44	39.55	-0.6	6,902	-0.01%
2021/10/18	1	39.24	0.9	39.11	39.40	0.1	7,006	0.00%
2021/10/15	1.1	38.78	1	38.67	38.70	0.1	7,165	0.00%
2021/10/14	2.1	37.83	1.2	38.01	38.30	0.8	7,318	0.01%
2021/10/13	2.4	37.29	1	37.10	37.40	1.4	7,458	0.02%
2021/10/12	0.1	38.60	1	37.95	38.00	-0.9	7,522	-0.01%
2021/10/08	0	0.00	0.3	39.82	39.00	-0.3	7,628	0.00%
2021/10/07	0.3	39.10	1	38.90	39.10	-0.8	7,826	-0.01%
2021/10/06	0	0.00	0.2	39.50	39.10	-0.2	8,225	0.00%
2021/10/05	21.2	37.81	0	0.00	39.30	21.2	8,566	0.25%
2021/10/04	4	38.81	2	38.70	38.45	2	8,761	0.02%
2021/10/01	0.1	40.45	301	40.17	40.20	-300.9	9,049	-3.32%	大賣/鉅額交易
2021/09/27	1.3	41.28	0	0.00	41.00	1.3	11,931	0.01%
2021/09/22	1	41.35	10	41.00	40.25	-9	14,565	-0.06%
2021/09/17	0	0.00	0.4	43.15	42.80	-0.4	14,877	0.00%
2021/09/16	0.4	43.60	108.8	43.37	43.35	-108.4	14,973	-0.72%	大賣/鉅額交易
2021/09/15	1.1	43.18	0.6	43.60	43.45	0.5	15,137	0.00%
2021/09/14	0.6	43.90	1	43.85	43.80	-0.4	15,363	0.00%
2021/09/13	0	0.00	1.1	43.77	43.75	-1.1	15,643	-0.01%
2021/09/10	1	42.15	0	0.00	42.25	1	15,630	0.01%
2021/09/09	0	0.00	0.1	41.45	41.80	-0.1	15,700	0.00%
2021/09/08	1	42.05	0	0.00	40.75	1	15,791	0.01%
2021/09/07	0	0.00	1	41.70	41.95	-1	15,800	-0.01%
2021/09/06	2	42.05	0	0.00	41.80	2	15,913	0.01%
2021/09/02	0.2	42.49	0	0.00	41.85	0.2	16,039	0.00%
2021/09/01	33.1	44.11	90	44.28	43.60	-56.9	15,988	-0.36%
2021/08/31	55	44.08	49	44.50	44.50	6	15,991	0.04%
2021/08/30	0.1	43.80	0	0.00	43.60	0.1	16,208	0.00%
2021/08/26	51	43.43	52	44.97	43.20	-1	17,181	-0.01%
2021/08/25	0	0.00	1	42.75	42.95	-1	17,499	-0.01%
2021/08/24	0	0.00	1	42.20	42.65	-1	17,579	-0.01%
2021/08/23	1	42.55	0.1	42.50	42.25	0.9	17,929	0.01%
2021/08/20	3	41.63	1	41.55	41.35	2	18,274	0.01%
2021/08/18	0	0.00	50	43.95	44.20	-50	18,205	-0.27%
2021/08/17	1.1	43.03	0	0.00	41.70	1.1	18,238	0.01%
2021/08/16	0.1	44.10	0	0.00	44.05	0.1	18,218	0.00%
2021/08/13	55.1	45.84	53	45.65	45.75	2.1	18,386	0.01%
2021/08/12	100	46.00	0	0.00	46.60	100	18,748	0.53%
2021/08/11	2	45.95	0	0.00	45.60	2	19,139	0.01%
2021/08/10	0.1	46.25	0	0.00	46.00	0.1	19,225	0.00%
2021/08/09	1	46.80	8.1	46.45	46.80	-7.1	19,528	-0.04%
2021/08/06	5	45.96	1	46.00	45.60	4	19,684	0.02%
2021/08/05	0.1	46.00	0	0.00	45.60	0.1	19,883	0.00%
2021/08/03	4	46.79	0	0.00	46.85	4	20,558	0.02%
2021/08/02	1	46.70	1	47.35	47.65	0	20,799	0.00%
2021/07/30	4.3	47.44	6	47.35	46.60	-1.7	20,980	-0.01%
2021/07/29	0	0.00	1	47.65	47.80	-1	21,134	0.00%
2021/07/28	6	46.73	0.6	46.80	46.85	5.4	21,487	0.03%
2021/07/27	7.2	46.96	0.1	47.40	46.75	7.1	21,777	0.03%
2021/07/26	13	48.13	0.1	48.25	47.90	12.9	22,047	0.06%
2021/07/23	2	47.98	1	48.95	48.70	1	22,437	0.00%
2021/07/22	3.1	47.78	0	0.00	47.30	3.1	22,649	0.01%
2021/07/21	2	49.30	0	0.00	48.20	2	22,826	0.01%
2021/07/20	10.1	48.31	60	48.85	48.95	-49.9	22,942	-0.22%
2021/07/19	1	49.93	2.1	49.90	50.00	-1	23,176	0.00%
2021/07/16	2	49.78	50	49.55	49.50	-48	23,804	-0.20%
2021/07/15	54	50.19	3	49.87	50.50	51	23,913	0.21%
2021/07/14	1.1	48.64	3	48.07	49.05	-1.9	24,021	-0.01%
2021/07/13	21.1	50.32	2	51.20	49.50	19.1	24,292	0.08%
2021/07/12	51	53.34	1	53.10	53.00	50	24,307	0.21%
2021/07/09	33	53.14	1	54.00	53.00	32	24,199	0.13%
2021/07/08	61	53.92	86.3	54.60	54.80	-25.3	24,553	-0.10%
2021/07/07	69.3	53.84	4	54.23	53.10	65.3	24,397	0.27%
2021/07/06	4	56.78	2	56.65	55.90	2	24,264	0.01%
2021/07/05	99	55.54	172	55.39	57.30	-73	23,381	-0.31%	大賣/
2021/07/02	102	51.99	3.7	52.43	52.10	98.3	22,924	0.43%	大買/
2021/07/01	8	52.66	6	52.68	50.80	2	22,671	0.01%
2021/06/30	425	52.28	10	52.48	52.50	415	22,189	1.87%	大買/鉅額交易
2021/06/29	9	50.81	10	50.48	50.00	-1	21,338	0.00%
2021/06/28	5	49.08	1	48.45	49.30	4	20,564	0.02%
2021/06/25	0	0.00	1	46.95	46.70	-1	20,346	0.00%
2021/06/24	54	47.90	51	47.81	47.95	3	20,689	0.01%
2021/06/23	2	47.55	5	47.35	47.35	-3	20,961	-0.01%
2021/06/22	2	48.40	5	49.76	49.00	-3	20,871	-0.01%
2021/06/21	3	46.90	0	0.00	46.50	3	21,055	0.01%
2021/06/18	1	47.95	2	48.20	47.95	-1	21,254	0.00%
2021/06/17	1	48.10	2	48.10	48.10	-1	21,247	0.00%
2021/06/16	1	49.85	0	0.00	48.50	1	21,380	0.00%
2021/06/15	0	0.00	1	47.60	49.25	-1	21,349	0.00%
2021/06/11	0	0.00	31	47.99	48.40	-31	21,266	-0.15%
2021/06/10	100	47.00	71	47.52	47.80	29	21,331	0.14%
2021/06/09	3	48.42	0	0.00	48.20	3	21,190	0.01%
2021/06/07	0	0.00	74	48.97	49.40	-74	21,164	-0.35%
2021/06/04	3	53.80	3	53.03	51.70	0	20,970	0.00%
2021/06/03	7.1	52.31	6.7	53.59	52.50	0.4	20,921	0.00%
2021/06/02	14	51.64	2	50.30	51.90	12	20,592	0.06%
2021/06/01	0	0.00	0.5	47.95	48.55	-0.5	20,218	0.00%
2021/05/31	25	50.30	34	50.69	48.35	-9	20,473	-0.04%
2021/05/28	3	47.97	29	48.34	47.95	-26	20,205	-0.13%
2021/05/27	14	46.99	14	47.13	45.90	0	19,871	0.00%
2021/05/26	1	45.55	47	45.97	47.00	-46	19,832	-0.23%
2021/05/25	0.1	46.45	2	45.10	46.15	-1.9	19,798	-0.01%
2021/05/24	9	47.07	1	47.05	46.85	8	19,666	0.04%
2021/05/21	2	47.10	0	0.00	47.90	2	19,748	0.01%
2021/05/20	114.6	47.62	11	47.29	46.90	103.6	19,583	0.53%	大買/鉅額交易
2021/05/19	1	50.00	20	50.35	51.40	-19	19,293	-0.10%
2021/05/18	1	47.05	1	47.05	47.05	0	19,018	0.00%
2021/05/17	1	42.35	2	43.00	42.80	-1	18,945	-0.01%
2021/05/14	9	47.94	0.4	47.80	47.05	8.6	18,609	0.05%
2021/05/13	21	47.79	0.5	49.50	49.00	20.5	18,434	0.11%
2021/05/12	28.5	54.39	0	0.00	51.10	28.5	18,194	0.16%
2021/05/11	56	58.02	53	58.83	55.50	3	17,851	0.02%
2021/05/10	1	59.70	7	59.50	59.40	-6	17,404	-0.03%
2021/05/07	0	0.00	1	57.60	57.60	-1	17,183	-0.01%
2021/05/06	5	56.40	4	56.30	56.10	1	17,015	0.01%
2021/05/05	30	55.92	26	55.35	54.20	4	16,752	0.02%
2021/05/04	18	55.78	20.6	54.69	53.50	-2.6	16,410	-0.02%
2021/05/03	15	59.97	23.5	60.51	58.00	-8.5	16,080	-0.05%
2021/04/29	3	59.73	41.5	59.64	59.20	-38.5	15,819	-0.24%
2021/04/28	10.2	58.32	37	58.58	58.50	-26.8	15,474	-0.17%
2021/04/27	3	61.03	100	61.25	60.70	-97	15,347	-0.63%
2021/04/26	49	61.70	16	61.22	62.00	33	15,124	0.22%
2021/04/23	39.1	58.94	4	59.00	59.30	35.1	14,900	0.24%
2021/04/22	4	63.43	19	62.25	59.50	-15	14,591	-0.10%
2021/04/21	1	58.30	2	58.15	58.90	-1	13,851	-0.01%
2021/04/20	10	57.28	0	0.00	58.30	10	13,806	0.07%
2021/04/19	8	58.59	6	59.20	59.20	2	13,667	0.01%
2021/04/16	2	54.70	10	53.99	55.20	-8	13,253	-0.06%
2021/04/15	5	52.54	7	52.73	52.30	-2	12,929	-0.02%
2021/04/14	15	52.21	12.1	50.78	51.50	3	12,790	0.02%
2021/04/13	0	0.00	2	51.20	50.90	-2	12,390	-0.02%
2021/04/12	8	51.10	2.2	51.88	52.20	5.8	12,452	0.05%
2021/04/09	5.4	48.34	5	49.29	48.30	0.4	12,374	0.00%
2021/04/08	65	47.74	69	48.16	50.20	-4	12,166	-0.03%
2021/04/07	103	46.51	100	46.71	47.15	3	12,013	0.02%	大買/
2021/04/06	3	45.95	52	46.08	46.20	-49	12,151	-0.40%
2021/04/01	50	44.35	1	44.95	44.60	49	12,071	0.41%
2021/03/30	4	44.66	6.5	44.67	45.10	-2.5	11,975	-0.02%
2021/03/29	6	44.64	55.1	44.58	43.80	-49.1	11,926	-0.41%
2021/03/26	5	40.85	94.6	41.93	43.50	-89.6	12,258	-0.73%
2021/03/25	130.4	39.34	0.1	39.87	39.60	130.3	12,414	1.05%	大買/鉅額交易
2021/03/24	27.1	40.63	7	40.43	39.75	20.1	12,411	0.16%
2021/03/23	0.7	40.01	4.1	41.44	41.50	-3.4	11,929	-0.03%
2021/03/22	0.6	39.85	0	0.00	40.00	0.6	11,793	0.01%
2021/03/19	0.4	39.83	101.3	40.09	40.15	-100.9	11,918	-0.85%	大賣/
2021/03/16	6.1	38.06	3	37.95	38.15	3.1	11,892	0.03%
2021/03/15	101	38.75	0	0.00	38.75	101	11,824	0.85%	大買/鉅額交易
2021/03/12	4	39.19	1	39.35	39.25	3	11,781	0.03%
2021/03/09	5	39.89	4.1	40.25	39.45	0.9	11,532	0.01%
2021/03/08	2	38.90	9.1	39.97	38.70	-7.1	11,241	-0.06%
2021/03/05	3	38.15	0	0.00	38.20	3	10,964	0.03%
2021/03/04	1.5	38.25	6.1	38.20	38.30	-4.6	11,104	-0.04%
2021/03/03	0	0.00	70.1	37.05	37.30	-70.1	10,910	-0.64%
2021/03/02	0	0.00	120	36.20	35.95	-120	10,756	-1.12%	大賣/鉅額交易
2021/02/26	70	35.97	0	0.00	36.05	70	10,771	0.65%
2021/02/25	0	0.00	1	35.60	35.95	-1	10,715	-0.01%
2021/02/24	0	0.00	3	35.52	35.35	-3	10,732	-0.03%
2021/02/23	1.5	35.87	0	0.00	35.95	1.5	10,756	0.01%
2021/02/22	1	34.25	11	34.15	35.10	-10	10,588	-0.09%
2021/02/19	1	33.65	0	0.00	33.90	1	10,606	0.01%
2021/02/18	0.4	34.00	0	0.00	34.55	0.4	10,763	0.00%
2021/02/17	0.6	33.19	0	0.00	33.20	0.6	10,654	0.01%
2021/02/05	10	32.30	0	0.00	32.30	10	10,617	0.09%
2021/01/28	2	32.03	0	0.00	32.10	2	10,819	0.02%
2021/01/26	1	32.95	0	0.00	33.35	1	10,842	0.01%
2021/01/22	0.1	32.40	1	32.65	33.15	-0.9	10,851	-0.01%
2021/01/21	1	32.15	0	0.00	32.15	1	10,796	0.01%
2021/01/20	1	32.10	8	32.48	32.20	-7	10,939	-0.06%
2021/01/19	0.1	33.80	11	33.68	33.40	-10.9	10,812	-0.10%
2021/01/18	1	33.80	1	34.10	34.00	0	10,762	0.00%
2021/01/15	1	34.55	7.3	34.80	34.55	-6.3	10,718	-0.06%
2021/01/14	1.2	35.64	33	35.60	35.60	-31.8	10,703	-0.30%
2021/01/13	100	35.50	1	35.05	35.15	99	10,690	0.93%
2021/01/12	61	36.20	148	36.79	36.10	-87	10,562	-0.82%	大賣/
2021/01/11	104	36.42	157	36.79	37.00	-53	10,483	-0.51%	大買/大賣/
2021/01/08	60	36.90	0	0.00	37.00	60	10,435	0.57%
2021/01/07	0	0.00	2	36.90	36.60	-2	10,330	-0.02%
2021/01/06	17	36.80	17	37.86	36.80	0	10,253	0.00%
2021/01/05	2	37.65	307	37.39	37.75	-305	10,071	-3.03%	大賣/鉅額交易
2021/01/04	300	36.47	1	37.25	36.95	299	9,841	3.04%	大買/鉅額交易
2020/12/31	100	35.80	120	35.98	36.50	-20	9,587	-0.21%	大賣/
2020/12/30	7	36.52	0	0.00	36.15	7	9,502	0.07%
2020/12/29	0	0.00	204.2	37.31	37.40	-204.2	9,217	-2.22%	大賣/鉅額交易
2020/12/28	28.2	36.65	3	36.65	36.30	25.2	8,927	0.28%
2020/12/25	1	36.50	3	36.57	36.55	-2	8,843	-0.02%
2020/12/24	2	36.70	1	37.25	36.60	1	8,722	0.01%
2020/12/23	202	36.65	0	0.00	37.30	202	8,566	2.36%	大買/鉅額交易
2020/12/22	41	38.62	66	38.15	37.40	-25	8,472	-0.30%
2020/12/21	60	36.38	101	36.77	38.25	-41	7,763	-0.53%	大賣/
2020/12/18	110	35.15	4	35.30	35.30	106	7,197	1.47%	大買/鉅額交易
2020/12/17	32	34.85	0	0.00	34.90	32	7,094	0.45%
2020/12/16	0	0.00	1	34.95	34.90	-1	7,101	-0.01%
2020/12/15	2	35.00	54	34.99	34.50	-52	7,053	-0.74%
2020/12/14	0	0.00	113	33.74	33.95	-113	6,976	-1.62%	大賣/鉅額交易
2020/12/11	0	0.00	4	33.80	33.80	-4	7,087	-0.06%
2020/12/10	160	33.51	0	0.00	33.35	160	7,114	2.25%	大買/鉅額交易
2020/12/09	0	0.00	11	33.73	33.80	-11	7,029	-0.16%
2020/12/03	3	33.05	0	0.00	32.80	3	8,068	0.04%
2020/12/02	1	33.05	20	33.05	33.20	-19	8,464	-0.22%
2020/12/01	2	33.30	4	33.29	33.85	-2	8,699	-0.02%
2020/11/30	61	34.60	63	34.42	33.45	-2	8,782	-0.02%
2020/11/27	11	32.68	55	32.78	33.55	-44	8,605	-0.51%
2020/11/26	16	32.08	0	0.00	32.25	16	8,472	0.19%
2020/11/25	3	31.85	2.1	31.85	32.00	0.9	8,548	0.01%
2020/11/20	51	30.70	0	0.00	30.90	51	8,299	0.61%
2020/11/19	3	31.60	0	0.00	31.45	3	8,203	0.04%
2020/11/17	1	32.25	31	32.32	32.50	-30	8,045	-0.37%
2020/11/16	0	0.00	50	31.05	30.85	-50	7,804	-0.64%
2020/11/12	51	30.20	0	0.00	30.00	51	7,779	0.66%
2020/11/11	1	30.20	0	0.00	30.80	1	7,797	0.01%
2020/11/10	2	30.80	0	0.00	30.75	2	7,771	0.03%
2020/11/09	6	31.33	106	31.34	31.20	-100	7,697	-1.30%	大賣/
2020/11/06	0	0.00	1	30.75	30.60	-1	7,563	-0.01%
2020/11/05	32	30.48	0	0.00	30.35	32	7,526	0.43%
2020/11/04	1	30.20	0	0.00	30.35	1	7,493	0.01%
2020/11/03	30	29.78	0	0.00	29.85	30	7,393	0.41%
2020/10/30	1	30.00	3	30.22	30.20	-2	7,352	-0.03%
2020/10/29	51	29.85	0	0.00	30.05	51	7,258	0.70%
2020/10/28	0	0.00	62	30.93	30.40	-62	7,223	-0.86%
2020/10/22	0	0.00	1	29.35	29.25	-1	6,885	-0.01%
2020/10/19	101	28.85	0	0.00	28.90	101	6,771	1.49%	大買/鉅額交易
2020/10/16	10	29.20	2	29.25	29.30	8	6,748	0.12%
2020/10/12	100	28.65	0	0.00	28.45	100	6,615	1.51%
2020/10/08	1	28.60	0	0.00	29.15	1	6,538	0.02%
2020/09/24	1	28.85	1	28.80	28.75	0	6,161	0.00%
2020/09/23	0	0.00	280	29.40	29.40	-280	6,080	-4.60%	大賣/鉅額交易
2020/09/21	0	0.00	6	29.15	29.70	-6	5,899	-0.10%
2020/09/18	3	29.75	0	0.00	29.50	3	5,753	0.05%
2020/09/17	4	30.74	0	0.00	30.20	4	5,605	0.07%
2020/09/16	0	0.00	3	30.13	30.60	-3	5,432	-0.06%
2020/09/14	30	29.80	0	0.00	30.00	30	5,154	0.58%
2020/09/11	52	29.80	105	29.52	29.55	-53	5,015	-1.06%	大賣/
2020/09/10	91	30.30	90	30.14	30.00	1	4,700	0.02%
2020/09/09	102	30.44	6	30.70	30.70	96	4,502	2.13%	大買/
2020/09/07	108	29.95	0	0.00	29.65	108	3,982	2.71%	大買/鉅額交易
2020/09/04	0	0.00	1	28.70	28.95	-1	3,599	-0.03%
2020/09/01	1	27.25	6	27.15	26.95	-5	2,928	-0.17%
2020/08/21	0	0.00	1	25.25	25.25	-1	2,663	-0.04%
2020/08/20	2	24.85	0	0.00	24.80	2	2,643	0.08%
2020/08/18	1	25.45	0	0.00	25.60	1	2,564	0.04%
2020/08/17	1	25.35	4	25.25	25.40	-3	2,525	-0.12%
2020/08/14	1	24.70	0	0.00	24.75	1	2,462	0.04%
2020/08/13	1	24.30	0	0.00	24.55	1	2,427	0.04%
2020/08/12	1	24.35	0	0.00	24.60	1	2,438	0.04%
2020/08/10	0	0.00	1	24.15	24.15	-1	2,370	-0.04%
2020/08/07	1	23.80	0	0.00	23.80	1	2,348	0.04%
2020/07/23	0	0.00	10	23.70	23.80	-10	2,159	-0.46%
2020/07/22	6	23.30	0	0.00	23.50	6	2,127	0.28%
2020/07/21	6	22.90	0	0.00	23.00	6	2,086	0.29%
2020/07/10	0	0.00	6	22.65	22.65	-6	2,038	-0.29%
2020/07/08	3	22.75	15	22.79	22.80	-12	2,015	-0.60%
2020/07/07	0	0.00	11	22.85	22.80	-11	2,008	-0.55%
2020/07/03	0	0.00	175	23.11	23.25	-175	1,971	-8.88%	大賣/鉅額交易
2020/07/02	200	22.90	0	0.00	23.15	200	1,954	10.24%	大買/鉅額交易
2020/06/23	3	22.05	0	0.00	22.15	3	1,882	0.16%
2020/06/18	0.1	22.10	0	0.00	22.05	0.1	1,889	0.00%
2020/06/16	1	21.90	0	0.00	22.00	1	1,892	0.05%
2020/06/15	3	22.00	0	0.00	21.90	3	1,881	0.16%
2020/06/11	2	24.30	0	0.00	24.30	2	1,737	0.12%
2020/06/05	2	24.30	0	0.00	24.30	2	1,674	0.12%
2020/04/30	0	0.00	11	23.15	23.10	-11	1,801	-0.61%
2020/04/22	1	21.75	0	0.00	21.75	1	1,870	0.05%
2020/04/20	6	22.14	0	0.00	22.15	6	1,857	0.32%
2020/04/16	5	22.11	0	0.00	22.10	5	1,866	0.27%
2020/03/27	10	21.25	0	0.00	21.10	10	1,969	0.51%
2020/03/19	1	20.20	0	0.00	19.40	1	1,922	0.05%
2020/03/12	0	0.00	2	22.85	22.75	-2	1,702	-0.12%
2020/03/11	0	0.00	0.1	23.60	23.45	-0.1	1,674	0.00%
2020/03/09	0	0.00	1	23.75	23.50	-1	1,628	-0.06%
2020/03/06	1	23.90	0	0.00	24.10	1	1,597	0.06%
2020/03/04	0	0.00	2	23.50	23.60	-2	1,479	-0.14%
2020/03/03	50	22.85	0	0.00	23.10	50	1,474	3.39%
2020/02/10	50	22.58	0	0.00	22.55	50	1,464	3.41%
2019/12/17	0	22.80	0	0.00	22.95	0	1,185	0.00%
2019/12/16	0.1	22.95	0	0.00	22.95	0.1	1,157	0.01%
2019/11/28	0	0.00	1	22.50	22.55	-1	1,149	-0.09%
2019/11/26	0	0.00	2	22.40	22.50	-2	1,098	-0.18%
2019/11/25	1	21.85	0	0.00	22.00	1	1,026	0.10%
2019/11/22	50	21.60	0	0.00	21.60	50	980	5.10%
2019/11/20	100	21.78	50	21.70	21.70	50	969	5.16%
2019/11/15	0	21.50	0	0.00	21.50	0	961	0.00%
2019/11/14	0.1	21.60	0	0.00	21.60	0.1	970	0.01%
2019/10/09	4	21.30	0	0.00	21.45	4	1,068	0.37%
2019/09/05	0	0.00	1	21.05	21.15	-1	1,237	-0.08%
2019/09/03	1	20.85	0	0.00	20.90	1	1,226	0.08%
2019/08/27	4	20.74	0	0.00	20.65	4	1,169	0.34%
2019/08/01	3	21.40	0	0.00	21.35	3	1,122	0.27%
2019/07/30	0	0.00	0	21.70	21.70	0	1,109	0.00%
2019/06/24	0	0.00	3	23.50	23.35	-3	1,205	-0.25%
2019/06/21	0	0.00	7	23.10	23.45	-7	1,160	-0.60%
2019/06/17	0	0.00	1	22.80	22.85	-1	1,135	-0.09%
2019/05/29	3	22.00	0	0.00	22.00	3	1,144	0.26%
2019/04/10	0	0.00	1	21.90	21.95	-1	973	-0.10%
2019/03/28	0.6	21.25	2	21.28	21.30	-1.4	1,141	-0.12%
2019/03/27	0	0.00	1	21.20	21.25	-1	1,160	-0.09%
2019/03/26	0.4	21.10	0	0.00	21.05	0.4	1,243	0.03%
2019/03/25	0	0.00	1	20.90	20.95	-1	1,248	-0.08%
2019/01/24	1	19.10	0	0.00	19.75	1	1,044	0.10%
2018/12/26	2	18.85	0	0.00	18.85	2	1,068	0.19%
2018/12/25	2	18.88	0	0.00	18.85	2	1,060	0.19%
2018/12/20	6	19.98	0	0.00	19.65	6	937	0.64%
2018/10/17	2	22.10	0	0.00	22.00	2	845	0.24%
2018/08/13	1	22.65	0	0.00	22.70	1	1,236	0.08%
2018/05/03	0	0.00	9.6	24.30	24.45	-9.6	1,008	-0.96%
2018/04/12	1	25.15	0	0.00	25.25	1	1,446	0.07%
2018/02/06	1	24.65	0	0.00	24.75	1	1,791	0.06%
2018/01/11	0	0.00	200	27.53	27.50	-200	1,588	-12.59%	大賣/鉅額交易
2018/01/10	202	27.50	4	27.35	27.35	198	1,527	12.96%	大買/鉅額交易
2018/01/05	0	0.00	3	26.00	26.25	-3	1,300	-0.23%