東和鋼鐵 (2006)-國泰-桃園券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
73.0
漲跌
▼1.3
漲幅
-1.75%
成交量
2,387張
產業
上市鋼鐵類股
769人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東和鋼鐵 (2006)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	73.30	0	0.00	73.00	1	2,571	0.04%
2024/04/24	9	73.62	3	73.63	74.30	6	2,550	0.24%
2024/04/23	0	0.00	1	73.70	73.70	-1	2,499	-0.04%
2024/04/22	1.1	73.55	3.4	73.01	73.40	-2.3	2,474	-0.09%
2024/04/19	0.1	72.90	10	73.35	73.40	-10	2,420	-0.41%
2024/04/18	1	72.70	5.1	72.44	72.80	-4.1	2,362	-0.17%
2024/04/17	1	71.20	2	71.20	71.60	-1	2,310	-0.04%
2024/04/16	5.1	69.92	0	0.00	70.20	5.1	2,295	0.22%
2024/04/15	1.1	71.01	1	71.50	70.70	0.1	2,270	0.01%
2024/04/12	4.1	71.25	1	71.00	70.80	3.1	2,254	0.14%
2024/04/11	1.1	71.59	6.2	71.99	71.50	-5	2,242	-0.22%
2024/04/10	4.3	72.53	4	72.55	72.30	0.2	2,227	0.01%
2024/04/09	2.2	72.18	3	72.37	72.60	-0.8	2,216	-0.04%
2024/04/08	1.1	71.92	1	71.70	71.10	0.1	2,210	0.00%
2024/04/03	10	72.83	1	71.20	71.00	9	2,202	0.41%
2024/04/02	0.2	69.99	1	69.60	70.20	-0.8	2,135	-0.04%
2024/04/01	2.1	69.26	3	69.43	69.20	-0.9	2,158	-0.04%
2024/03/29	0.1	69.10	0	68.70	69.10	0	2,181	0.00%
2024/03/28	0	69.00	0	0.00	68.60	0	2,193	0.00%
2024/03/27	5.1	68.70	0	0.00	68.70	5.1	2,226	0.23%
2024/03/26	1.1	69.98	0	0.00	69.60	1.1	2,273	0.05%
2024/03/25	5.1	68.86	0	0.00	69.10	5.1	2,322	0.22%
2024/03/22	13.1	69.93	0	0.00	68.50	13.1	2,342	0.56%
2024/03/21	0.1	77.45	1.3	77.60	77.70	-1.2	2,199	-0.06%
2024/03/20	1	77.10	0	0.00	76.90	1	2,196	0.05%
2024/03/19	0.3	77.50	0	0.00	77.30	0.3	2,155	0.01%
2024/03/18	0.1	76.70	0	0.00	76.50	0.1	2,127	0.00%
2024/03/15	1.1	76.58	0	0.00	76.50	1.1	2,115	0.05%
2024/03/14	0.1	77.10	0	0.00	77.10	0.1	2,109	0.00%
2024/03/13	2.2	77.16	0	0.00	76.60	2.2	2,087	0.11%
2024/03/12	0.1	77.60	0.3	77.60	77.50	-0.2	2,057	-0.01%
2024/03/11	0.1	77.80	0	0.00	77.70	0.1	2,040	0.00%
2024/03/08	1	77.70	0	0.00	76.90	1	2,007	0.05%
2024/03/07	2.3	78.16	0	0.00	77.90	2.3	1,981	0.11%
2024/03/06	0.2	78.00	0	0.00	78.20	0.2	1,959	0.01%
2024/03/04	1.1	76.99	0	0.00	77.00	1.1	1,916	0.06%
2024/03/01	1	77.00	2	77.85	78.00	-1	1,895	-0.05%
2024/02/29	1	77.30	0.1	76.80	77.30	0.9	1,877	0.05%
2024/02/27	2	76.70	1	76.60	76.30	1	1,838	0.05%
2024/02/26	0	0.00	6	75.20	75.00	-6	1,777	-0.34%
2024/02/23	1	74.60	2	74.25	74.40	-1	1,784	-0.06%
2024/02/22	0	0.00	1	74.00	74.40	-1	1,791	-0.06%
2024/02/21	0	0.00	2	72.95	72.80	-2	1,771	-0.11%
2024/02/20	0.5	72.80	0	0.00	72.80	0.5	1,754	0.03%
2024/02/01	0	0.00	2	73.90	73.50	-2	1,796	-0.11%
2024/01/29	0	0.00	5	73.00	73.30	-5	1,873	-0.27%
2024/01/26	4	73.10	4	72.90	73.00	0	1,895	0.00%
2024/01/22	0	0.00	1.1	71.49	71.80	-1.1	2,033	-0.05%
2024/01/18	0	0.00	1	71.90	72.00	-1	2,039	-0.05%
2024/01/17	0	0.00	18	71.64	71.60	-18	2,037	-0.88%
2024/01/16	0	0.00	2.3	71.46	71.70	-2.3	2,013	-0.11%
2024/01/12	1	71.00	0.2	70.50	71.10	0.8	2,004	0.04%
2024/01/11	0	0.00	1	70.00	70.50	-1	2,001	-0.05%
2024/01/10	0.1	69.81	0	0.00	70.50	0.1	2,048	0.00%
2024/01/08	1	71.70	0	0.00	71.10	1	2,045	0.05%
2024/01/04	0	0.00	5	71.40	71.50	-5	2,056	-0.24%
2024/01/03	0	0.00	0.3	70.80	70.70	-0.3	2,060	-0.01%
2024/01/02	0	0.00	0.2	71.70	71.30	-0.2	2,062	-0.01%
2023/12/28	0.1	71.09	2	71.20	71.20	-1.9	2,037	-0.09%
2023/12/27	4	69.80	0.4	69.80	69.70	3.6	2,011	0.18%
2023/12/25	0.1	71.00	0	71.88	70.90	0.1	1,964	0.00%
2023/12/22	0	0.00	1.3	72.22	72.40	-1.3	1,975	-0.07%
2023/12/20	0	0.00	5	73.59	73.60	-5	1,864	-0.27%
2023/12/19	1	72.00	1	72.80	72.70	0	1,801	0.00%
2023/12/18	1	71.80	0	0.00	72.50	1	1,753	0.06%
2023/12/15	0	72.30	0	0.00	72.00	0	1,705	0.00%
2023/12/14	1	70.90	0	0.00	71.00	1	1,646	0.06%
2023/12/13	1.1	71.00	0	0.00	70.60	1.1	1,638	0.07%
2023/12/11	3	70.93	1	71.00	71.20	2	1,650	0.12%
2023/12/05	0	0.00	1	69.30	69.50	-1	1,643	-0.06%
2023/11/28	0	69.50	1	69.80	70.10	-1	1,695	-0.06%
2023/11/27	0	0.00	1.1	68.89	69.60	-1.1	1,690	-0.07%
2023/11/23	0.1	68.40	0.1	68.90	68.60	0	1,700	0.00%
2023/11/22	0	0.00	5.5	69.00	69.30	-5.5	1,693	-0.33%
2023/11/21	0	0.00	1.1	68.08	67.90	-1.1	1,680	-0.07%
2023/11/20	0	0.00	1	68.70	68.60	-1	1,682	-0.06%
2023/11/17	1	68.90	1	68.80	69.00	0	1,683	0.00%
2023/11/16	2.1	68.94	0	0.00	68.90	2.1	1,680	0.13%
2023/11/15	0	68.70	0.5	68.20	69.30	-0.5	1,668	-0.03%
2023/11/14	0	0.00	0	67.00	67.60	0	1,621	0.00%
2023/11/09	0	0.00	2	67.85	67.80	-2	1,619	-0.12%
2023/11/08	1.1	67.59	1	67.70	67.80	0	1,612	0.00%
2023/11/07	1	67.40	8.3	67.51	67.90	-7.3	1,593	-0.46%
2023/11/06	0	0.00	4	65.90	65.90	-4	1,556	-0.26%
2023/11/03	0	0.00	1.7	65.08	65.90	-1.7	1,552	-0.11%
2023/11/02	3	65.37	1.1	65.37	64.80	1.9	1,570	0.12%
2023/11/01	2	65.65	15.3	65.87	65.90	-13.3	1,593	-0.83%
2023/10/31	3.2	65.21	6	64.82	65.00	-2.9	1,656	-0.17%
2023/10/30	1	63.70	2.1	63.40	63.80	-1.1	1,649	-0.07%
2023/10/26	0	62.10	0	0.00	62.40	0	1,667	0.00%
2023/10/24	1	60.90	0	0.00	61.30	1	1,678	0.06%
2023/10/23	0	0.00	0.2	61.30	61.20	-0.2	1,680	-0.01%
2023/10/18	0	0.00	12	62.40	63.20	-12	1,687	-0.71%
2023/10/16	1	61.70	0	0.00	61.90	1	1,649	0.06%
2023/10/13	1.5	61.14	0	0.00	61.20	1.5	1,649	0.09%
2023/10/11	0.2	60.40	0	0.00	60.20	0.2	1,644	0.01%
2023/10/06	1	60.50	1.2	60.84	60.90	-0.2	1,636	-0.01%
2023/10/05	2.1	59.94	0	0.00	59.70	2.1	1,626	0.13%
2023/10/04	1	60.20	0	0.00	60.10	1	1,611	0.06%
2023/10/03	0	0.00	3	60.43	60.20	-3	1,604	-0.19%
2023/10/02	1	60.70	2	60.40	60.50	-1	1,599	-0.06%
2023/09/28	2	60.85	0	0.00	60.70	2	1,601	0.12%
2023/09/27	3	60.87	1	60.80	61.20	2	1,582	0.13%
2023/09/26	3	63.10	0	0.00	63.00	3	1,555	0.19%
2023/09/25	1	62.90	1	62.80	63.00	0	1,545	0.00%
2023/09/22	1.1	63.67	1	63.40	63.20	0	1,549	0.00%
2023/09/21	0	0.00	28	63.40	63.30	-28	1,539	-1.82%
2023/09/20	1	64.10	0	0.00	63.40	1	1,526	0.07%
2023/09/19	0	0.00	2	63.40	63.90	-2	1,517	-0.13%
2023/09/18	0	62.60	3.1	62.31	62.80	-3.1	1,506	-0.21%
2023/09/14	0	0.00	1	62.00	62.30	-1	1,487	-0.07%
2023/09/13	0	0.00	2	61.30	61.40	-2	1,472	-0.14%
2023/09/12	0.1	60.80	0	61.00	61.10	0.1	1,493	0.00%
2023/09/11	0	60.70	2	61.10	61.30	-2	1,496	-0.13%
2023/09/07	1	61.00	0.7	60.97	61.00	0.3	1,498	0.02%
2023/09/06	1	61.10	3.2	61.56	61.50	-2.2	1,489	-0.15%
2023/09/05	0	0.00	1	61.10	61.30	-1	1,471	-0.07%
2023/09/04	4	60.75	4.3	61.05	61.30	-0.3	1,493	-0.02%
2023/09/01	0.1	59.90	0	0.00	60.00	0.1	1,456	0.00%
2023/08/31	0.2	60.20	0	0.00	59.90	0.2	1,464	0.01%
2023/08/30	0.1	58.90	0	0.00	59.40	0.1	1,465	0.00%
2023/08/29	0	58.90	1	59.30	59.30	-1	1,461	-0.07%
2023/08/25	0	0.00	2	58.70	58.80	-2	1,502	-0.13%
2023/08/24	4	58.50	0	0.00	58.00	4	1,503	0.27%
2023/08/22	0.1	59.01	0.1	58.90	58.50	0	1,491	0.00%
2023/08/18	0	0.00	1	59.70	59.60	-1	1,497	-0.07%
2023/08/16	1	59.90	0	0.00	60.00	1	1,503	0.07%
2023/08/15	2	58.90	0	60.00	58.90	2	1,496	0.13%
2023/08/11	1	60.70	0	0.00	60.30	1	1,480	0.07%
2023/08/10	0	0.00	0	60.30	60.40	0	1,477	0.00%
2023/08/09	0	59.90	0	0.00	60.30	0	1,458	0.00%
2023/08/08	1	60.30	1	60.70	60.80	0	1,436	0.00%
2023/08/07	1.1	60.75	5	61.02	60.30	-3.9	1,382	-0.28%
2023/08/04	7.1	60.42	13	60.47	60.50	-5.9	1,313	-0.45%
2023/08/02	3	58.47	9	58.43	58.10	-6	1,205	-0.50%
2023/08/01	0.1	57.60	9	57.27	57.90	-8.9	1,157	-0.76%
2023/07/31	10	56.08	0	0.00	55.90	10	1,123	0.89%
2023/07/28	0.2	56.60	19	56.60	56.40	-18.8	1,110	-1.70%
2023/07/27	2	56.60	0	0.00	56.80	2	1,091	0.18%
2023/07/26	2	56.70	2	56.65	56.80	0	1,077	0.00%
2023/07/25	0.2	55.95	1	56.20	56.30	-0.8	1,076	-0.07%
2023/07/24	21	55.72	0	0.00	55.10	21	1,058	1.98%
2023/07/21	3	55.80	0.1	56.40	55.80	2.9	1,051	0.28%
2023/07/20	0	0.00	4	56.53	56.50	-4	1,060	-0.38%
2023/07/19	3.9	55.47	0	55.70	55.40	3.9	1,059	0.36%
2023/07/18	3	56.13	0	56.20	56.00	3	1,057	0.28%
2023/07/17	1	56.60	0	0.00	56.60	1	1,057	0.09%
2023/07/14	0	57.10	1	57.10	56.90	-1	1,074	-0.09%
2023/07/13	1	56.90	0	0.00	57.20	1	1,073	0.09%
2023/07/12	1	57.00	3	57.10	56.90	-2	1,080	-0.19%
2023/07/11	1.1	57.21	0	0.00	57.20	1.1	1,088	0.10%
2023/07/10	0	0.00	1	57.40	57.10	-1	1,106	-0.09%
2023/07/07	1	57.00	0	0.00	57.60	1	1,133	0.09%
2023/07/06	2	58.10	1	57.90	57.80	1	1,158	0.09%
2023/07/05	3	59.10	0	58.90	59.30	3	1,159	0.26%
2023/07/04	0	0.00	1	59.10	59.50	-1	1,166	-0.09%
2023/06/30	0	0.00	1.5	59.40	59.50	-1.5	1,234	-0.12%
2023/06/28	0	0.00	1	59.30	58.90	-1	1,378	-0.07%
2023/06/27	0	59.20	2	59.15	59.50	-2	1,407	-0.14%
2023/06/26	2	58.95	0	0.00	59.10	2	1,439	0.14%
2023/06/21	2	58.75	7	58.67	59.30	-5	1,445	-0.35%
2023/06/20	1	58.10	0	58.60	58.80	1	1,436	0.07%
2023/06/19	0	0.00	4	58.85	58.90	-4	1,438	-0.28%
2023/06/16	2	58.05	6.8	58.30	58.50	-4.8	1,441	-0.33%
2023/06/15	1.1	57.57	0	0.00	57.50	1.1	1,423	0.08%
2023/06/13	2	56.85	1.1	56.90	57.00	0.9	1,452	0.06%
2023/06/12	1.2	57.47	0	0.00	57.50	1.2	1,456	0.08%
2023/06/09	1	57.70	1	57.90	57.70	0	1,488	0.00%
2023/06/08	1	58.00	3	58.00	57.90	-2	1,506	-0.13%
2023/06/07	1	57.50	0	0.00	57.50	1	1,511	0.07%
2023/06/06	0	0.00	1	57.40	57.50	-1	1,524	-0.07%
2023/06/05	0	0.00	2	56.61	57.10	-2	1,526	-0.13%
2023/06/02	1	56.00	0	56.10	56.20	1	1,530	0.07%
2023/06/01	1.2	55.68	1	56.20	56.20	0.2	1,541	0.01%
2023/05/31	2.1	56.15	0	0.00	55.90	2.1	1,554	0.14%
2023/05/30	1	56.50	0	0.00	56.40	1	1,576	0.06%
2023/05/26	2.1	56.60	1	56.40	56.50	1.1	1,721	0.06%
2023/05/25	1	56.90	1	56.90	56.80	0	1,739	0.00%
2023/05/23	0.1	57.10	1	57.10	57.10	-0.9	1,746	-0.05%
2023/05/22	0	56.80	0	0.00	57.40	0	1,746	0.00%
2023/05/19	1.2	57.05	0	0.00	57.00	1.2	1,735	0.07%
2023/05/18	1.2	57.64	0.7	57.90	57.60	0.5	1,733	0.03%
2023/05/17	0	0.00	12	58.33	58.30	-12	1,745	-0.69%
2023/05/16	0	0.00	1	57.90	57.60	-1	1,739	-0.06%
2023/05/15	0.1	57.00	0	0.00	57.20	0.1	1,752	0.00%
2023/05/12	0	0.00	1	57.10	57.20	-1	1,764	-0.06%
2023/05/11	0	0.00	1	57.10	57.20	-1	1,769	-0.06%
2023/05/10	0	0.00	7	57.60	57.70	-7	1,773	-0.40%
2023/05/08	2	56.85	0	0.00	56.90	2	1,788	0.11%
2023/05/05	1	57.00	0	0.00	57.00	1	1,800	0.06%
2023/05/04	4	57.00	1	57.00	57.40	3	1,832	0.16%
2023/05/02	0	0.00	3	57.00	57.10	-3	1,890	-0.16%
2023/04/28	0	0.00	1	57.10	57.70	-1	1,908	-0.05%
2023/04/27	1	56.40	4	56.48	56.10	-3	1,922	-0.16%
2023/04/26	0	56.50	0	0.00	56.80	0	1,937	0.00%
2023/04/25	2	56.50	0	57.00	56.70	2	1,954	0.10%
2023/04/24	5	56.60	0	0.00	56.50	5	1,957	0.26%
2023/04/21	6	58.55	3	58.10	57.60	3	1,953	0.15%
2023/04/20	1	59.50	3	59.40	59.50	-2	1,937	-0.10%
2023/04/19	0	59.63	3	59.67	59.40	-3	1,931	-0.15%
2023/04/18	0	0.00	2	59.25	59.30	-2	1,902	-0.11%
2023/04/17	1	58.90	0	59.00	59.40	1	1,894	0.05%
2023/04/14	1	58.60	0	0.00	58.90	1	1,886	0.05%
2023/04/13	1	58.50	4	59.00	59.00	-3	1,886	-0.16%
2023/04/12	1	58.00	0	0.00	58.80	1	1,879	0.05%
2023/04/10	1	56.80	1	56.90	56.90	0	1,838	0.00%
2023/04/07	3	57.43	0	0.00	57.50	3	1,836	0.16%
2023/04/06	2	57.35	0	0.00	57.80	2	1,828	0.11%
2023/03/31	2.2	56.21	1	56.40	56.00	1.2	1,802	0.06%
2023/03/30	8	56.86	0	0.00	56.40	8	1,851	0.43%
2023/03/29	1.1	60.81	0	0.00	60.60	1.1	1,806	0.06%
2023/03/28	5	60.02	0	0.00	60.30	5	1,853	0.27%
2023/03/27	2.5	60.42	0	0.00	60.30	2.5	1,890	0.13%
2023/03/24	0.5	61.50	4	61.30	61.40	-3.5	1,913	-0.18%
2023/03/23	4	61.33	1	61.40	61.40	3	1,909	0.16%
2023/03/22	1	61.40	1	61.30	61.50	0	1,908	0.00%
2023/03/21	1	61.10	0	0.00	61.30	1	1,924	0.05%
2023/03/20	2	62.00	1	62.10	61.60	1	1,916	0.05%
2023/03/17	1.3	61.50	1	62.99	63.00	0.2	1,912	0.01%
2023/03/16	0	61.40	1	62.10	61.10	-1	1,888	-0.05%
2023/03/15	1	62.70	0	0.00	62.60	1	1,877	0.05%
2023/03/14	2	62.70	0	0.00	62.00	2	1,877	0.11%
2023/03/13	11.1	63.48	14	63.74	63.70	-2.9	1,869	-0.16%
2023/03/10	1	62.60	0	0.00	63.90	1	1,851	0.05%
2023/03/09	5	63.90	4	63.85	63.50	1	1,835	0.05%
2023/03/08	6	63.48	2	63.45	63.80	4	1,828	0.22%
2023/03/07	0	63.15	0.7	63.00	63.20	-0.7	1,814	-0.04%
2023/03/03	0.1	62.20	1	62.30	62.50	-0.9	1,797	-0.05%
2023/03/02	0	0.00	1.5	62.47	62.00	-1.5	1,778	-0.08%
2023/03/01	3	60.93	4	61.33	62.00	-1	1,747	-0.06%
2023/02/24	0	58.77	1	59.59	59.60	-1	1,646	-0.06%
2023/02/23	1	57.00	5	58.00	57.90	-4	1,606	-0.25%
2023/02/22	1.3	56.32	0	0.00	56.40	1.3	1,591	0.08%
2023/02/21	0	57.00	0	0.00	57.30	0	1,590	0.00%
2023/02/17	0	56.80	0	0.00	56.70	0	1,608	0.00%
2023/02/16	0	56.50	0	0.00	56.90	0	1,638	0.00%
2023/02/15	1.1	56.48	1	56.90	56.10	0.1	1,638	0.01%
2023/02/13	2	56.05	0	0.00	56.50	2	1,634	0.12%
2023/02/10	3	56.67	0	0.00	56.60	3	1,633	0.18%
2023/02/07	0	57.80	0	0.00	58.30	0	1,647	0.00%
2023/02/06	0	57.80	5.2	58.15	58.10	-5.2	1,646	-0.32%
2023/02/03	0	56.30	1	57.40	57.60	-1	1,638	-0.06%
2023/02/02	1	56.30	6	56.47	56.80	-5	1,639	-0.30%
2023/02/01	18	57.84	1	57.30	57.00	17	1,616	1.05%
2023/01/31	4	57.52	5	57.68	57.80	-1	1,602	-0.06%
2023/01/30	4	56.55	0	0.00	56.50	4	1,580	0.25%
2023/01/17	1.5	55.70	1	55.90	56.10	0.5	1,577	0.03%
2023/01/16	0	55.10	1	55.20	55.00	-1	1,565	-0.06%
2023/01/13	2	54.90	1.7	54.74	55.00	0.3	1,573	0.02%
2023/01/12	1	54.20	0	0.00	54.40	1	1,598	0.06%
2023/01/11	0	53.50	3.7	53.73	53.80	-3.7	1,625	-0.23%
2023/01/10	2	52.95	1.1	52.98	53.10	0.9	1,645	0.05%
2023/01/09	0	52.70	2	52.50	53.10	-2	1,668	-0.12%
2023/01/06	0	52.30	0	0.00	52.40	0	1,675	0.00%
2023/01/05	0.1	51.90	0	0.00	52.20	0.1	1,700	0.00%
2022/12/30	0	0.00	1	52.40	52.70	-1	1,744	-0.06%
2022/12/29	4	51.55	0	0.00	51.30	4	1,748	0.23%
2022/12/28	0	0.00	2.2	52.64	52.50	-2.2	1,765	-0.12%
2022/12/26	0	0.00	0.1	52.90	53.00	-0.1	1,796	-0.01%
2022/12/23	0	0.00	1	53.20	53.20	-1	1,804	-0.06%
2022/12/22	1	51.90	3	52.23	52.70	-2	1,799	-0.11%
2022/12/21	0	0.00	0.3	50.87	51.00	-0.3	1,749	-0.02%
2022/12/20	2.1	50.95	3	51.00	49.80	-0.9	1,701	-0.05%
2022/12/19	4.1	52.04	2	52.50	51.50	2.1	1,630	0.13%
2022/12/16	0	51.78	1	51.90	53.30	-1	1,574	-0.06%
2022/12/15	1	52.11	0	0.00	52.00	1	1,563	0.07%
2022/12/14	0	51.95	0	0.00	52.10	0	1,660	0.00%
2022/12/13	0	51.50	1	52.10	52.20	-1	1,729	-0.06%
2022/12/12	1	51.10	0	0.00	51.40	1	1,794	0.06%
2022/12/09	1	52.20	0	0.00	52.50	1	1,858	0.05%
2022/12/08	1	52.00	0	0.00	52.10	1	1,869	0.05%
2022/12/07	1	52.21	0	0.00	52.20	1	1,904	0.05%
2022/12/05	0.1	52.91	0	0.00	53.10	0.1	1,893	0.01%
2022/12/01	0	53.25	0	0.00	53.20	0	1,889	0.00%
2022/11/30	0	0.00	3	53.23	53.50	-3	1,886	-0.16%
2022/11/29	0	0.00	1	52.40	52.70	-1	1,889	-0.05%
2022/11/28	0	52.00	0	0.00	52.40	0	1,897	0.00%
2022/11/25	2	52.05	0	0.00	52.10	2	1,897	0.11%
2022/11/24	1	51.80	0	0.00	52.00	1	1,897	0.05%
2022/11/23	0	0.00	1	52.80	52.10	-1	1,888	-0.05%
2022/11/22	1	51.60	0	0.00	51.60	1	1,878	0.05%
2022/11/21	2	51.30	1	51.40	51.80	1	1,876	0.05%
2022/11/18	0	0.00	0.2	51.10	51.40	-0.2	1,865	-0.01%
2022/11/17	0	0.00	0.1	51.30	51.40	-0.1	1,860	0.00%
2022/11/16	0	51.20	0	51.58	51.30	0	1,857	0.00%
2022/11/15	0.1	51.70	0	0.00	51.80	0.1	1,852	0.00%
2022/11/11	0.1	50.20	0	0.00	50.40	0.1	1,827	0.00%
2022/11/10	0	50.10	1	50.20	50.10	-1	1,835	-0.05%
2022/11/09	1	50.40	0	0.00	50.30	1	1,846	0.05%
2022/11/08	0	50.00	1	50.50	50.30	-1	1,855	-0.05%
2022/11/07	0	49.60	0	0.00	49.85	0	1,860	0.00%
2022/11/04	1	49.35	0	0.00	49.25	1	1,862	0.05%
2022/11/03	1	49.90	0	0.00	49.90	1	1,848	0.05%
2022/11/02	2	50.30	4	50.53	50.80	-2	1,839	-0.11%
2022/11/01	0.1	49.56	3	49.67	49.80	-3	1,836	-0.16%
2022/10/31	3.1	49.54	0.1	49.62	49.40	3	1,837	0.16%
2022/10/27	1	50.40	0	0.00	50.40	1	1,842	0.05%
2022/10/26	0	50.80	1	50.60	50.70	-1	1,852	-0.05%
2022/10/25	2	51.90	1	52.60	50.90	1	1,890	0.05%
2022/10/24	2	52.85	3	52.77	52.30	-1	1,886	-0.05%
2022/10/21	4.1	53.63	0	0.00	53.10	4.1	1,891	0.22%
2022/10/20	0	0.00	2	54.70	55.40	-2	1,885	-0.11%
2022/10/19	1	54.60	1	54.20	54.60	0	1,843	0.00%
2022/10/18	2	52.35	3	52.97	52.70	-1	1,820	-0.05%
2022/10/17	1	52.50	1	52.50	52.50	0	1,899	0.00%
2022/10/14	1	52.40	1	53.30	52.50	0	1,948	0.00%
2022/10/13	1	52.90	2	52.95	52.30	-1	2,053	-0.05%
2022/10/12	0	0.00	12	54.70	54.30	-12	2,120	-0.57%
2022/10/11	5.1	54.55	1	54.50	54.30	4.1	2,175	0.19%
2022/10/07	0	0.00	1	54.30	54.10	-1	2,190	-0.05%
2022/10/05	1	53.89	0	53.50	53.50	1	2,229	0.04%
2022/10/04	0	0.00	2.2	52.76	53.20	-2.2	2,240	-0.10%
2022/10/03	0	49.50	1.1	49.54	50.20	-1.1	2,210	-0.05%
2022/09/30	0	48.60	2	49.30	49.45	-2	2,246	-0.09%
2022/09/29	2.1	49.22	1.1	49.49	49.25	1	2,292	0.04%
2022/09/28	0.6	49.51	1	50.30	49.05	-0.4	2,314	-0.02%
2022/09/26	0	51.10	1	51.30	50.90	-1	2,311	-0.04%
2022/09/23	0.1	51.86	0	0.00	51.80	0.1	2,344	0.01%
2022/09/22	2	51.00	2	51.10	51.50	0	2,355	0.00%
2022/09/21	2.5	52.78	0	0.00	51.80	2.5	2,320	0.11%
2022/09/20	0	0.00	1.5	53.72	54.50	-1.5	2,280	-0.07%
2022/09/19	1.3	52.72	1	54.19	52.80	0.3	2,243	0.01%
2022/09/16	0	52.93	1.4	53.61	54.00	-1.4	2,201	-0.06%
2022/09/15	0	53.30	0	0.00	53.60	0	2,323	0.00%
2022/09/14	1.1	53.13	0	53.60	53.60	1.1	2,535	0.04%
2022/09/13	1	54.40	0	0.00	54.30	1	2,724	0.04%
2022/09/12	1	54.10	1.2	55.02	54.70	-0.2	3,038	-0.01%
2022/09/07	0	53.40	0	0.00	53.30	0	3,363	0.00%
2022/09/06	0	53.30	5	53.30	53.70	-5	3,502	-0.14%
2022/09/05	0	53.90	0	0.00	53.70	0	3,558	0.00%
2022/09/02	0	53.90	0	0.00	54.20	0	3,608	0.00%
2022/08/31	1	54.11	1	54.50	54.10	0	3,718	0.00%
2022/08/30	0	54.60	0	0.00	54.50	0	3,766	0.00%
2022/08/29	0	54.00	1	54.20	54.30	-1	3,842	-0.02%
2022/08/26	0	54.97	1	55.00	55.20	-1	4,015	-0.02%
2022/08/25	0	54.80	0	0.00	54.80	0	4,073	0.00%
2022/08/24	0	0.00	0	54.50	54.50	0	4,131	0.00%
2022/08/23	0.7	54.20	0	0.00	54.10	0.7	4,139	0.02%
2022/08/22	0	0.00	1	54.90	54.80	-1	4,149	-0.02%
2022/08/19	0	54.50	0.3	54.50	54.30	-0.3	4,196	-0.01%
2022/08/18	0	54.82	1	55.20	54.80	-1	4,239	-0.02%
2022/08/17	0	54.90	0	0.00	54.60	0	4,262	0.00%
2022/08/16	0	0.00	0.7	54.50	54.30	-0.7	4,258	-0.02%
2022/08/15	0	53.80	1.3	54.55	54.60	-1.3	4,271	-0.03%
2022/08/12	0	0.00	0.2	53.90	53.90	-0.2	4,292	0.00%
2022/08/11	0	0.00	1.3	52.83	53.00	-1.3	4,303	-0.03%
2022/08/10	0	52.00	0	0.00	51.80	0	4,335	0.00%
2022/08/09	0	0.00	1.1	52.37	52.30	-1.1	4,348	-0.02%
2022/08/08	2.1	51.77	0	0.00	52.00	2.1	4,360	0.05%
2022/08/05	0	0.00	1.1	52.32	52.40	-1.1	4,388	-0.03%
2022/08/04	1.1	50.81	6.7	51.07	51.60	-5.6	4,433	-0.13%
2022/08/03	1	51.32	1	51.80	51.90	0	4,474	0.00%
2022/08/02	1.1	51.83	5	52.02	52.20	-3.9	4,563	-0.09%
2022/08/01	6	52.72	3.2	52.89	52.90	2.8	4,630	0.06%
2022/07/29	0	51.27	1	51.30	51.70	-1	4,622	-0.02%
2022/07/28	0	50.91	0.1	51.00	51.00	-0.1	4,644	0.00%
2022/07/27	0	50.30	0	0.00	51.30	0	4,639	0.00%
2022/07/26	1.1	50.59	2	50.20	50.20	-1	4,678	-0.02%
2022/07/25	5	50.76	2.3	50.99	51.00	2.7	4,690	0.06%
2022/07/22	3.1	50.50	4.2	50.52	50.70	-1.1	4,683	-0.02%
2022/07/21	1	48.70	0	0.00	49.40	1	4,628	0.02%
2022/07/20	1.4	49.30	0	0.00	49.40	1.4	4,658	0.03%
2022/07/19	1	49.40	0	0.00	49.75	1	4,618	0.02%
2022/07/18	1	48.10	2	48.70	48.90	-1	4,583	-0.02%
2022/07/15	1	48.56	0	0.00	48.35	1	4,579	0.02%
2022/07/14	0	49.41	3	49.20	49.85	-3	4,597	-0.06%
2022/07/13	0	0.00	1	50.40	49.45	-1	4,602	-0.02%
2022/07/12	5	49.39	1	49.55	49.20	4	4,607	0.09%
2022/07/11	0	50.12	0	0.00	50.60	0	4,599	0.00%
2022/07/08	0	0.00	1	50.40	49.80	-1	4,622	-0.02%
2022/07/07	2	49.35	0	0.00	49.15	2	4,648	0.04%
2022/07/06	1	49.71	1	49.70	49.65	0	4,636	0.00%
2022/07/05	0	50.50	0	51.70	51.20	0	4,674	0.00%
2022/07/04	2	50.20	0	0.00	50.20	2	4,708	0.04%
2022/07/01	5.2	50.47	0	0.00	49.85	5.2	4,758	0.11%
2022/06/30	1.5	51.77	4	51.75	51.90	-2.5	4,796	-0.05%
2022/06/29	2.1	52.55	1	52.40	52.40	1.1	4,866	0.02%
2022/06/28	6.2	52.08	1.1	52.93	53.00	5.1	4,898	0.10%
2022/06/24	2.1	53.52	2	53.70	53.50	0.1	5,016	0.00%
2022/06/23	2.2	53.93	2.2	54.55	53.50	0	5,026	0.00%
2022/06/22	12.7	56.11	5	54.86	54.90	7.7	5,196	0.15%
2022/06/21	4	57.83	0	0.00	58.30	4	5,154	0.08%
2022/06/20	15.1	58.93	2	60.60	58.90	13.1	5,112	0.26%
2022/06/17	2	64.50	12.1	65.46	64.50	-10.1	4,998	-0.20%
2022/06/15	7.2	67.00	2	65.50	65.50	5.2	5,011	0.10%
2022/06/14	0	0.00	1	67.80	68.70	-1	4,956	-0.02%
2022/06/13	0	0.00	2.1	69.19	68.50	-2.1	5,062	-0.04%
2022/06/10	1.1	69.49	1.7	69.82	69.90	-0.6	5,162	-0.01%
2022/06/09	1.1	69.95	8.1	69.79	70.00	-7	5,436	-0.13%
2022/06/08	2	69.35	3	69.40	69.20	-1	5,864	-0.02%
2022/06/07	5.1	68.55	10	68.94	69.30	-4.9	5,872	-0.08%
2022/06/06	7	68.60	23	68.47	68.60	-16	5,848	-0.27%
2022/06/02	1	65.60	5	66.12	66.00	-4	5,782	-0.07%
2022/06/01	5	64.40	6	64.85	65.00	-1	5,863	-0.02%
2022/05/31	0	63.80	0.2	63.80	63.60	-0.2	5,993	0.00%
2022/05/30	2	63.90	2	63.90	63.90	0	6,008	0.00%
2022/05/27	0	63.40	1	63.80	64.00	-1	6,031	-0.02%
2022/05/26	2	63.25	4	62.80	62.90	-2	6,073	-0.03%
2022/05/25	0	61.00	7	61.09	61.80	-7	6,127	-0.11%
2022/05/24	1	60.50	0	0.00	60.30	1	6,171	0.02%
2022/05/23	2	61.60	1	61.50	61.00	1	6,192	0.02%
2022/05/20	3	60.87	0	0.00	61.10	3	6,215	0.05%
2022/05/19	0	59.80	1	58.80	59.80	-1	6,246	-0.02%
2022/05/18	2	60.00	31	59.18	60.00	-29	6,251	-0.46%
2022/05/17	0	58.70	0.1	58.90	58.70	0	6,246	0.00%
2022/05/16	1.7	57.88	0	0.00	58.00	1.7	6,331	0.03%
2022/05/13	0	57.60	0	57.80	57.50	0	6,351	0.00%
2022/05/12	30.1	57.12	8	57.55	57.00	22.1	6,377	0.35%
2022/05/11	3.2	58.17	72	58.01	58.20	-68.8	6,376	-1.08%
2022/05/10	1	58.70	0	0.00	59.40	1	6,397	0.02%
2022/05/09	39.5	59.74	0.3	59.90	58.80	39.2	6,392	0.61%
2022/05/06	0.1	61.88	1	61.50	61.80	-0.9	6,465	-0.01%
2022/05/05	0	62.80	1	63.00	62.80	-1	6,613	-0.01%
2022/05/04	11.1	62.11	0	0.00	62.20	11.1	6,600	0.17%
2022/05/03	32.1	62.19	20	62.50	62.60	12.1	6,616	0.18%
2022/04/29	51.1	63.19	20	63.60	63.20	31.1	6,605	0.47%
2022/04/28	0	63.50	1	63.10	63.10	-1	6,678	-0.01%
2022/04/27	7.2	62.46	14	62.51	62.70	-6.8	6,752	-0.10%
2022/04/26	28.3	64.00	9	64.16	64.00	19.3	6,787	0.28%
2022/04/25	12.6	65.29	1	66.50	65.40	11.6	6,769	0.17%
2022/04/22	12	68.08	80	68.09	67.80	-68	6,759	-1.01%
2022/04/21	21.2	68.80	3	69.33	68.70	18.2	6,776	0.27%
2022/04/20	34.1	70.32	13	69.54	69.10	21.1	6,729	0.31%
2022/04/19	0.2	70.63	2.1	70.10	71.10	-1.8	6,709	-0.03%
2022/04/18	3	69.67	1	69.70	70.10	2	6,702	0.03%
2022/04/15	1	70.50	1	70.30	70.30	0	6,704	0.00%
2022/04/14	32	70.53	21	70.00	70.30	11	6,697	0.16%
2022/04/13	8.1	69.30	10	70.08	70.30	-2	6,690	-0.03%
2022/04/12	6	68.47	52	68.46	68.90	-46	6,656	-0.69%
2022/04/11	44	68.06	5	68.00	67.60	39	6,642	0.59%
2022/04/08	8	67.48	50	67.80	68.70	-42	6,600	-0.64%
2022/04/07	62.1	67.29	51	67.68	67.20	11.1	6,563	0.17%
2022/04/06	3.3	68.06	2	67.90	68.00	1.3	6,506	0.02%
2022/04/01	35	69.57	3.2	69.45	69.50	31.9	6,435	0.50%
2022/03/31	8	71.09	35.1	70.20	70.40	-27.1	6,368	-0.43%
2022/03/30	4.6	70.68	7.1	70.85	71.40	-2.4	6,341	-0.04%
2022/03/29	7.2	71.34	2	71.00	70.70	5.2	6,278	0.08%
2022/03/28	17	72.53	1	72.70	72.70	16	6,246	0.26%
2022/03/25	34	73.84	8	73.30	73.20	26	6,337	0.41%
2022/03/24	4	81.08	0.7	80.87	81.00	3.3	6,228	0.05%
2022/03/23	11.7	80.94	4.7	80.69	80.70	7	6,342	0.11%
2022/03/22	38.4	81.89	40.1	82.29	81.80	-1.8	6,264	-0.03%
2022/03/21	72.1	80.99	71.2	81.53	80.60	0.9	6,111	0.01%
2022/03/18	54.1	79.52	31.2	79.45	79.90	22.9	5,900	0.39%
2022/03/17	27.3	78.63	20	79.40	79.30	7.3	5,785	0.13%
2022/03/16	107.6	79.32	64.7	79.02	78.70	42.9	5,702	0.75%	大買/
2022/03/15	23	79.59	24.9	79.20	79.70	-1.9	5,545	-0.03%
2022/03/14	61.2	78.24	119.7	78.75	80.00	-58.5	5,424	-1.08%	大賣/
2022/03/11	110.1	76.20	94.1	77.23	77.30	16	5,131	0.31%	大買/
2022/03/10	11	70.72	21	71.60	72.30	-10	4,672	-0.21%
2022/03/08	65.1	72.27	42.1	73.05	69.20	23.1	4,798	0.48%
2022/03/07	22.1	72.44	11.8	72.63	72.90	10.3	4,733	0.22%
2022/03/04	31	73.47	64.4	72.40	73.00	-33.4	4,657	-0.72%
2022/03/03	20	70.50	20.2	70.80	71.00	-0.2	4,515	0.00%
2022/03/02	40	70.05	20	70.40	70.30	20	4,560	0.44%
2022/03/01	31	70.73	56.4	70.64	71.00	-25.4	4,563	-0.56%
2022/02/25	22.2	67.71	25.7	68.30	69.70	-3.4	4,517	-0.08%
2022/02/24	17	67.81	53.2	66.99	67.00	-36.2	4,505	-0.80%
2022/02/23	2	68.25	20	68.50	68.90	-18	4,532	-0.40%
2022/02/22	20.1	69.04	16.7	69.04	68.80	3.5	4,529	0.08%
2022/02/21	9	70.30	6	70.00	70.10	3	4,571	0.07%
2022/02/18	21.7	68.70	10	69.10	69.50	11.7	4,626	0.25%
2022/02/17	14	69.35	27	69.24	69.40	-13	4,612	-0.28%
2022/02/16	70	69.77	53	69.94	69.30	17	4,602	0.37%
2022/02/15	16.2	71.20	2	71.25	71.20	14.2	4,521	0.31%
2022/02/14	4.7	71.15	0	0.00	71.30	4.7	4,517	0.10%
2022/02/11	22.1	72.97	7	72.73	73.00	15.1	4,505	0.34%
2022/02/10	38	72.49	36.7	73.01	72.50	1.3	4,512	0.03%
2022/02/09	21	71.97	38	72.23	72.50	-17	4,467	-0.38%
2022/02/08	72	72.20	34.4	71.98	72.10	37.6	4,389	0.86%
2022/02/07	49	70.31	46.4	70.81	72.00	2.6	4,255	0.06%
2022/01/26	1.1	67.48	7	67.50	67.50	-5.9	4,101	-0.14%
2022/01/25	15	67.20	41	67.22	67.50	-26	4,135	-0.63%
2022/01/24	78	66.73	211.3	66.86	67.50	-133.3	4,190	-3.18%	大賣/鉅額交易
2022/01/21	80	68.17	14	68.43	67.50	66	4,204	1.57%
2022/01/20	2	68.50	55	68.55	69.00	-53	4,147	-1.28%
2022/01/19	60	67.32	72.7	67.67	68.00	-12.7	4,105	-0.31%
2022/01/18	0	0.00	6.2	67.07	67.50	-6.2	4,040	-0.15%
2022/01/17	0	0.00	14	65.44	66.70	-14	4,001	-0.35%
2022/01/14	93.1	64.57	21	63.67	64.50	72.1	4,004	1.80%
2022/01/13	0.1	64.90	5.7	64.72	65.10	-5.6	4,006	-0.14%
2022/01/12	7.1	64.37	1	64.80	64.80	6	4,049	0.15%
2022/01/11	15.6	64.74	10	65.15	65.20	5.6	4,055	0.14%
2022/01/10	10	64.60	28.8	64.82	65.50	-18.7	4,069	-0.46%
2022/01/07	1	65.40	1.7	65.75	65.70	-0.7	4,118	-0.02%
2022/01/06	2.4	65.40	0	0.00	65.40	2.4	4,221	0.06%
2022/01/05	2.2	66.17	8.5	66.32	65.90	-6.3	4,300	-0.15%
2022/01/04	4	66.27	0.5	66.25	66.20	3.5	4,332	0.08%
2022/01/03	2	66.84	0	0.00	67.00	2	4,378	0.05%
2021/12/30	0.3	67.00	1	67.00	67.10	-0.7	4,386	-0.02%
2021/12/29	2	66.80	20	67.11	67.50	-18	4,427	-0.41%
2021/12/28	2.7	67.37	1.7	67.32	67.30	1	4,451	0.02%
2021/12/27	16.7	68.00	7	68.24	67.80	9.7	4,503	0.21%
2021/12/24	21	68.59	25	68.00	68.50	-4	4,649	-0.09%
2021/12/23	16	67.73	18.3	67.98	68.20	-2.3	4,699	-0.05%
2021/12/22	25.3	68.38	12	68.73	67.60	13.3	4,735	0.28%
2021/12/21	29.1	67.48	30.7	67.81	68.70	-1.6	4,745	-0.03%
2021/12/20	53	67.65	52.2	68.19	68.70	0.8	4,771	0.02%
2021/12/17	39.1	64.60	40.4	65.07	67.00	-1.4	4,669	-0.03%
2021/12/16	40.1	61.48	7.9	61.88	62.50	32.2	4,451	0.72%
2021/12/15	1	61.20	39.1	60.49	60.50	-38.1	4,420	-0.86%
2021/12/14	0.7	60.01	11.7	59.96	59.90	-11	4,486	-0.24%
2021/12/13	14.3	60.91	15.5	61.08	60.90	-1.2	4,527	-0.03%
2021/12/10	10.4	60.60	11.4	60.87	60.80	-1	4,592	-0.02%
2021/12/09	25	61.01	27	60.76	60.70	-2	4,709	-0.04%
2021/12/08	17	61.55	15.9	61.48	61.00	1.1	4,939	0.02%
2021/12/07	17.1	59.59	10	59.90	60.80	7.1	5,043	0.14%
2021/12/06	14.4	59.04	22.8	59.34	59.60	-8.4	5,155	-0.16%
2021/11/24	26.1	43.25	14.1	43.30	43.60	12	5,193	0.23%
2021/11/23	3.1	43.08	2.3	43.10	42.55	0.8	5,171	0.01%
2021/11/22	20	42.23	38.2	42.49	42.45	-18.2	5,402	-0.34%
2021/11/19	9.6	42.13	0	0.00	41.85	9.6	5,434	0.18%
2021/11/18	1	42.50	6.5	42.44	42.35	-5.5	5,527	-0.10%
2021/11/17	8.7	42.17	17	42.41	42.55	-8.3	5,597	-0.15%
2021/11/16	9	42.00	11	42.33	42.25	-2	5,716	-0.03%
2021/11/15	32	42.25	13	42.17	42.25	19	5,841	0.33%
2021/11/12	68.4	41.88	42	42.10	42.20	26.4	5,989	0.44%
2021/11/11	4	42.09	38.7	41.58	41.90	-34.7	6,088	-0.57%
2021/11/10	7	41.31	1	41.55	41.40	6	6,111	0.10%
2021/11/09	60.1	41.86	66	42.12	41.75	-5.9	6,152	-0.10%
2021/11/08	32	41.81	29.1	41.72	41.60	2.9	6,112	0.05%
2021/11/05	26	40.12	0	0.00	40.30	26	6,075	0.43%
2021/11/04	1	40.40	1	40.55	40.45	0	6,144	0.00%
2021/11/02	1	39.91	27	40.01	39.90	-26	6,271	-0.41%
2021/11/01	1.1	39.91	0	0.00	40.10	1.1	6,400	0.02%
2021/10/29	1.5	40.25	0	0.00	40.40	1.5	6,442	0.02%
2021/10/28	1	39.90	2	39.88	39.90	-1	6,452	-0.02%
2021/10/27	1	39.50	1	39.50	39.50	0	6,496	0.00%
2021/10/26	0	39.53	1	39.55	39.40	-1	6,636	-0.01%
2021/10/22	1	38.80	2	38.70	38.55	-1	6,768	-0.01%
2021/10/20	0	0.00	2	39.60	39.25	-2	6,854	-0.03%
2021/10/18	0	0.00	0.5	39.25	39.40	-0.5	7,006	-0.01%
2021/10/15	12	38.63	12.1	38.76	38.70	-0.1	7,165	0.00%
2021/10/14	6	37.72	37.1	37.98	38.30	-31.1	7,318	-0.42%
2021/10/13	10.1	38.16	4	37.69	37.40	6.1	7,458	0.08%
2021/10/12	6.1	38.39	9	38.05	38.00	-2.9	7,522	-0.04%
2021/10/08	5.1	39.06	1	39.85	39.00	4.1	7,628	0.05%
2021/10/07	11	39.41	0	0.00	39.10	11	7,826	0.14%
2021/10/06	11.1	39.31	0	0.00	39.10	11.1	8,225	0.13%
2021/10/05	11	38.05	47	38.30	39.30	-36	8,566	-0.42%
2021/10/04	19.5	39.37	7	39.39	38.45	12.5	8,761	0.14%
2021/10/01	21.1	40.54	24	40.67	40.20	-3	9,049	-0.03%
2021/09/30	11	40.70	10	40.90	41.10	1	9,473	0.01%
2021/09/28	1	41.25	2	41.15	41.25	-1	11,511	-0.01%
2021/09/27	10	41.25	10	41.45	41.00	0	11,931	0.00%
2021/09/24	1.1	40.62	3	40.87	41.05	-2	12,578	-0.02%
2021/09/23	5.1	40.26	4	40.29	40.45	1.1	13,664	0.01%
2021/09/22	10.1	40.54	14	40.43	40.25	-4	14,565	-0.03%
2021/09/17	17	42.94	11	43.08	42.80	6	14,877	0.04%
2021/09/16	3.1	43.56	2	43.75	43.35	1.1	14,973	0.01%
2021/09/15	17.5	43.23	33	42.96	43.45	-15.5	15,137	-0.10%
2021/09/14	31	43.65	28	43.88	43.80	3	15,363	0.02%
2021/09/13	3	43.67	20.1	43.35	43.75	-17.1	15,643	-0.11%
2021/09/10	10	42.25	7	42.34	42.25	3	15,630	0.02%
2021/09/09	12	40.67	16	41.17	41.80	-4	15,700	-0.03%
2021/09/08	9.1	41.25	2	40.80	40.75	7.1	15,791	0.04%
2021/09/07	2.1	41.70	3	42.08	41.95	-1	15,800	-0.01%
2021/09/06	1	42.10	3	41.97	41.80	-2	15,913	-0.01%
2021/09/03	5	41.87	7	41.89	41.65	-2	15,930	-0.01%
2021/09/02	24.5	42.26	16	42.20	41.85	8.5	16,039	0.05%
2021/09/01	5	43.80	20.1	44.20	43.60	-15.1	15,988	-0.09%
2021/08/31	12	43.83	2	44.00	44.50	10	15,991	0.06%
2021/08/30	5	43.77	3	43.52	43.60	2	16,208	0.01%
2021/08/27	13.5	42.78	30	43.19	43.60	-16.5	16,574	-0.10%
2021/08/26	33	44.33	20.3	44.77	43.20	12.7	17,181	0.07%
2021/08/24	13	42.35	32	42.25	42.65	-19	17,579	-0.11%
2021/08/23	21.1	42.28	21	42.38	42.25	0.1	17,929	0.00%
2021/08/20	9	42.06	5	41.67	41.35	4	18,274	0.02%
2021/08/19	24.3	43.43	3.3	43.81	42.55	20.9	18,241	0.11%
2021/08/18	14	41.44	43	43.07	44.20	-29	18,205	-0.16%
2021/08/17	30.3	43.26	28	43.30	41.70	2.2	18,238	0.01%
2021/08/16	33.2	45.38	43	44.10	44.05	-9.8	18,218	-0.05%
2021/08/13	22.1	45.94	7	45.70	45.75	15.1	18,386	0.08%
2021/08/12	30	45.71	49.2	46.23	46.60	-19.2	18,748	-0.10%
2021/08/11	56.5	46.44	55	46.76	45.60	1.5	19,139	0.01%
2021/08/10	33.2	46.02	18	46.05	46.00	15.2	19,225	0.08%
2021/08/09	5.1	46.56	24	46.70	46.80	-18.9	19,528	-0.10%
2021/08/06	11.1	45.15	16	45.52	45.60	-4.9	19,684	-0.02%
2021/08/05	41.3	46.00	10	46.00	45.60	31.3	19,883	0.16%
2021/08/04	13.3	46.65	20	46.83	46.90	-6.7	20,133	-0.03%
2021/08/03	87.3	47.06	20	46.85	46.85	67.3	20,558	0.33%
2021/08/02	55	47.10	119.4	47.34	47.65	-64.4	20,799	-0.31%	大賣/
2021/07/30	107.1	47.39	9	46.50	46.60	98.1	20,980	0.47%	大買/
2021/07/29	44	46.90	62	47.24	47.80	-18	21,134	-0.09%
2021/07/28	80	46.83	54	47.28	46.85	26	21,487	0.12%
2021/07/27	29	47.36	56	47.12	46.75	-27	21,777	-0.12%
2021/07/26	36.1	48.13	5.1	48.46	47.90	31	22,047	0.14%
2021/07/23	6	48.42	25.1	47.98	48.70	-19.1	22,437	-0.08%
2021/07/22	93.1	47.35	104	47.63	47.30	-11	22,649	-0.05%	大賣/
2021/07/21	28.1	49.00	28.1	49.40	48.20	0	22,826	0.00%
2021/07/20	43	49.16	49	49.43	48.95	-6	22,942	-0.03%
2021/07/19	31	50.13	21	50.72	50.00	10	23,176	0.04%
2021/07/16	12	49.77	2	49.63	49.50	10	23,804	0.04%
2021/07/15	26.1	50.00	27	49.31	50.50	-1	23,913	0.00%
2021/07/14	13.1	47.93	50	48.60	49.05	-36.9	24,021	-0.15%
2021/07/13	98.3	51.04	121	51.14	49.50	-22.7	24,292	-0.09%	大賣/
2021/07/12	81	54.42	47.1	54.50	53.00	33.9	24,307	0.14%
2021/07/09	117.1	53.78	57	54.03	53.00	60.1	24,199	0.25%	大買/
2021/07/08	102	54.14	115.3	54.18	54.80	-13.3	24,553	-0.05%	大買/大賣/
2021/07/07	73.5	54.25	86.3	53.76	53.10	-12.8	24,397	-0.05%
2021/07/06	324.5	57.18	133	56.95	55.90	191.5	24,264	0.79%	大買/大賣/鉅額交易
2021/07/05	30.2	56.48	124.3	57.13	57.30	-94.1	23,381	-0.40%	大賣/
2021/07/02	51	51.83	146.7	51.83	52.10	-95.7	22,924	-0.42%	大賣/
2021/07/01	89	52.69	69	52.17	50.80	20	22,671	0.09%
2021/06/30	108.5	52.10	147.1	52.15	52.50	-38.6	22,189	-0.17%	大買/大賣/
2021/06/29	173	50.87	123.4	50.77	50.00	49.7	21,338	0.23%	大買/大賣/
2021/06/28	18.2	48.62	68.5	48.11	49.30	-50.3	20,564	-0.24%
2021/06/25	27.2	47.17	22	47.00	46.70	5.2	20,346	0.03%
2021/06/24	12.2	48.09	2	47.71	47.95	10.1	20,689	0.05%
2021/06/23	38.3	49.42	42	49.68	47.35	-3.7	20,961	-0.02%
2021/06/22	83	48.92	78	49.20	49.00	5	20,871	0.02%
2021/06/21	75.2	47.11	34	47.49	46.50	41.2	21,055	0.20%
2021/06/18	0.1	48.32	22	48.03	47.95	-21.9	21,254	-0.10%
2021/06/17	16	48.25	15	48.42	48.10	1	21,247	0.00%
2021/06/16	24.2	48.67	7	49.40	48.50	17.2	21,380	0.08%
2021/06/15	20	48.29	12	48.28	49.25	8	21,349	0.04%
2021/06/11	13.2	47.90	30	48.30	48.40	-16.8	21,266	-0.08%
2021/06/10	62	47.18	95	47.30	47.80	-33	21,331	-0.15%
2021/06/09	33	48.17	136	48.67	48.20	-103	21,190	-0.49%	大賣/鉅額交易
2021/06/08	17.1	49.92	47	49.95	49.60	-29.9	21,122	-0.14%
2021/06/07	123	50.65	117	50.47	49.40	6	21,164	0.03%	大買/大賣/
2021/06/04	190.7	53.01	25.7	53.10	51.70	165	20,970	0.79%	大買/鉅額交易
2021/06/03	146.8	52.72	63.1	53.83	52.50	83.7	20,921	0.40%	大買/
2021/06/02	57.2	50.51	108.1	50.89	51.90	-51	20,592	-0.25%	大賣/
2021/06/01	27	48.74	19	48.35	48.55	8	20,218	0.04%
2021/05/31	185.5	49.87	96	50.13	48.35	89.5	20,473	0.44%	大買/
2021/05/28	156	48.40	83	48.02	47.95	73	20,205	0.36%	大買/
2021/05/27	24	46.81	70	46.50	45.90	-46	19,871	-0.23%
2021/05/26	15	45.85	21	46.71	47.00	-6	19,832	-0.03%
2021/05/25	54.2	46.53	54	46.60	46.15	0.2	19,798	0.00%
2021/05/24	10	46.82	6	47.17	46.85	4	19,666	0.02%
2021/05/21	23	47.12	206	46.18	47.90	-183	19,748	-0.93%	大賣/鉅額交易
2021/05/20	219	48.22	37	49.61	46.90	182	19,583	0.93%	大買/鉅額交易
2021/05/19	231	50.29	209.1	50.61	51.40	21.9	19,293	0.11%	大買/大賣/
2021/05/18	7	45.58	5	45.46	47.05	2	19,018	0.01%
2021/05/17	18.1	43.56	18	42.86	42.80	0.1	18,945	0.00%
2021/05/14	42.5	48.53	18	47.75	47.05	24.5	18,609	0.13%
2021/05/13	5.2	48.59	8.5	48.41	49.00	-3.4	18,434	-0.02%
2021/05/12	19.5	50.57	148.5	52.79	51.10	-129	18,194	-0.71%	大賣/鉅額交易
2021/05/11	131.7	58.20	67	57.86	55.50	64.7	17,851	0.36%	大買/
2021/05/10	108.1	58.50	95.5	59.10	59.40	12.6	17,404	0.07%	大買/
2021/05/07	13.5	56.14	43	56.64	57.60	-29.5	17,183	-0.17%
2021/05/06	23	56.33	30	56.07	56.10	-7	17,015	-0.04%
2021/05/05	16.3	55.49	8	55.11	54.20	8.3	16,752	0.05%
2021/05/04	71.6	57.04	150	55.44	53.50	-78.4	16,410	-0.48%	大賣/
2021/05/03	149.5	59.75	54.5	60.12	58.00	95	16,080	0.59%	大買/
2021/04/29	15.1	60.67	88.6	59.82	59.20	-73.5	15,819	-0.46%
2021/04/28	78.5	59.52	12.3	58.53	58.50	66.2	15,474	0.43%
2021/04/27	34	61.28	10.3	61.59	60.70	23.7	15,347	0.15%
2021/04/26	98.3	60.65	151.1	60.87	62.00	-52.8	15,124	-0.35%	大賣/
2021/04/23	61	58.26	55.1	58.83	59.30	5.9	14,900	0.04%
2021/04/22	106.4	61.79	215.7	62.78	59.50	-109.3	14,591	-0.75%	大買/大賣/鉅額交易
2021/04/21	51.6	57.82	49.3	58.28	58.90	2.3	13,851	0.02%
2021/04/20	102.2	57.04	95	57.55	58.30	7.2	13,806	0.05%	大買/
2021/04/19	204	58.14	130	58.79	59.20	74	13,667	0.54%	大買/大賣/
2021/04/16	43	55.01	87.1	54.47	55.20	-44	13,253	-0.33%
2021/04/15	68.1	52.30	33	52.71	52.30	35.1	12,929	0.27%
2021/04/14	111	52.17	89.2	51.92	51.50	21.8	12,790	0.17%	大買/
2021/04/13	22.1	51.28	35	51.38	50.90	-12.9	12,390	-0.10%
2021/04/12	31.2	50.26	178	50.72	52.20	-146.8	12,452	-1.18%	大賣/鉅額交易
2021/04/09	71.3	49.82	1	48.85	48.30	70.3	12,374	0.57%
2021/04/08	203.5	49.00	229	49.89	50.20	-25.4	12,166	-0.21%	大買/大賣/
2021/04/07	74	46.56	70	46.96	47.15	4	12,013	0.03%
2021/04/06	62.1	45.45	101	45.99	46.20	-39	12,151	-0.32%	大賣/
2021/04/01	86.1	44.82	74.9	45.09	44.60	11.2	12,071	0.09%
2021/03/31	29.8	44.38	5	44.33	44.55	24.8	11,958	0.21%
2021/03/30	15.8	44.30	88.1	44.70	45.10	-72.3	11,975	-0.60%
2021/03/29	91.3	43.82	22.2	44.02	43.80	69.1	11,926	0.58%
2021/03/26	18.6	41.59	133.5	41.13	43.50	-114.9	12,258	-0.94%	大賣/鉅額交易
2021/03/25	58.1	39.58	15	39.86	39.60	43.1	12,414	0.35%
2021/03/24	50.5	40.15	17	40.23	39.75	33.5	12,411	0.27%
2021/03/23	83.1	40.48	132.1	41.08	41.50	-49.1	11,929	-0.41%	大賣/
2021/03/22	82.1	39.85	11	39.97	40.00	71.1	11,793	0.60%
2021/03/19	19	39.25	61	39.92	40.15	-42	11,918	-0.35%
2021/03/18	12	38.74	11	38.70	39.10	1	11,716	0.01%
2021/03/17	2	38.25	0	0.00	38.00	2	11,741	0.02%
2021/03/16	1	37.90	1.4	38.16	38.15	-0.4	11,892	0.00%
2021/03/15	17	38.81	1	38.80	38.75	16	11,824	0.14%
2021/03/12	102	39.76	1	39.20	39.25	101	11,781	0.86%	大買/鉅額交易
2021/03/11	87	39.34	67	39.63	39.95	20	11,738	0.17%
2021/03/10	12	39.24	9.3	38.97	39.50	2.7	11,608	0.02%
2021/03/09	15	39.99	10.2	39.84	39.45	4.8	11,532	0.04%
2021/03/08	8	39.08	6.6	39.83	38.70	1.4	11,241	0.01%
2021/03/05	14	38.14	10	38.21	38.20	4	10,964	0.04%
2021/03/04	11	37.94	151	38.05	38.30	-140	11,104	-1.26%	大賣/鉅額交易
2021/03/03	1	37.00	57	36.98	37.30	-56	10,910	-0.51%
2021/03/02	56	36.29	9	36.11	35.95	47	10,756	0.44%
2021/02/26	83	35.68	40	35.87	36.05	43	10,771	0.40%
2021/02/25	50	35.54	6	35.58	35.95	44	10,715	0.41%
2021/02/24	14	35.42	4	35.51	35.35	10	10,732	0.09%
2021/02/23	12	36.04	5	35.87	35.95	7	10,756	0.07%
2021/02/22	26	34.67	3	34.13	35.10	23	10,588	0.22%
2021/02/19	25	33.86	20	34.04	33.90	5	10,606	0.05%
2021/02/18	16	34.09	3	33.82	34.55	13	10,763	0.12%
2021/02/17	19	33.01	18	33.13	33.20	1	10,654	0.01%
2021/02/05	16	32.23	15	32.35	32.30	1	10,617	0.01%
2021/02/04	0	0.00	3	32.15	32.20	-3	10,636	-0.03%
2021/02/03	2	31.98	0	0.00	31.65	2	10,641	0.02%
2021/02/02	5	31.95	0.1	32.05	32.00	4.9	10,683	0.05%
2021/02/01	1	31.60	5	31.10	31.90	-4	10,805	-0.04%
2021/01/29	0.1	31.95	0	0.00	31.40	0.1	10,839	0.00%
2021/01/28	2	32.00	0	0.00	32.10	2	10,819	0.02%
2021/01/27	11	32.85	0	0.00	32.85	11	10,853	0.10%
2021/01/26	0	0.00	3	33.53	33.35	-3	10,842	-0.03%
2021/01/25	1	33.35	11	32.95	33.35	-10	10,814	-0.09%
2021/01/22	11	32.15	6	32.60	33.15	5	10,851	0.05%
2021/01/21	10	32.00	1	32.00	32.15	9	10,796	0.08%
2021/01/20	2	32.10	6	32.31	32.20	-4	10,939	-0.04%
2021/01/19	11	33.75	11	33.47	33.40	0	10,812	0.00%
2021/01/18	7	33.15	6	33.63	34.00	1	10,762	0.01%
2021/01/15	2	34.73	8	34.84	34.55	-6	10,718	-0.06%
2021/01/14	2	35.73	11	35.65	35.60	-9	10,703	-0.08%
2021/01/13	27.3	35.51	2.5	35.72	35.15	24.8	10,690	0.23%
2021/01/12	3.1	36.51	42	36.19	36.10	-38.9	10,562	-0.37%
2021/01/11	21	36.75	34	36.86	37.00	-13	10,483	-0.12%
2021/01/08	0	0.00	12.1	36.88	37.00	-12.1	10,435	-0.12%
2021/01/07	26	36.75	44.6	36.61	36.60	-18.6	10,330	-0.18%
2021/01/06	7	36.76	2	36.83	36.80	5	10,253	0.05%
2021/01/05	34	37.67	40.1	37.48	37.75	-6.1	10,071	-0.06%
2021/01/04	14	36.74	4	36.39	36.95	10	9,841	0.10%
2020/12/31	3	35.83	5	36.03	36.50	-2	9,587	-0.02%
2020/12/30	36.9	36.66	4.7	37.15	36.15	32.2	9,502	0.34%
2020/12/29	67	37.39	43	37.42	37.40	24	9,217	0.26%
2020/12/28	10	36.45	2	36.70	36.30	8	8,927	0.09%
2020/12/25	6.2	36.39	9	36.57	36.55	-2.8	8,843	-0.03%
2020/12/24	9.3	36.88	0	0.00	36.60	9.3	8,722	0.11%
2020/12/23	12	36.98	2.1	36.88	37.30	10	8,566	0.12%
2020/12/22	50.6	38.66	57.2	39.06	37.40	-6.7	8,472	-0.08%
2020/12/21	23.7	37.62	10	36.93	38.25	13.7	7,763	0.18%
2020/12/18	3	35.07	15	35.28	35.30	-12	7,197	-0.17%
2020/12/17	2.1	34.75	1	34.41	34.90	1	7,094	0.01%
2020/12/16	5	34.60	11.1	34.70	34.90	-6.1	7,101	-0.09%
2020/12/15	37	34.62	33	34.82	34.50	4	7,053	0.06%
2020/12/14	4	33.75	20	33.79	33.95	-16	6,976	-0.23%
2020/12/10	38	33.88	35	33.48	33.35	3	7,114	0.04%
2020/12/09	11	33.72	8.1	33.63	33.80	2.9	7,029	0.04%
2020/12/08	1	33.00	2	32.65	33.20	-1	7,277	-0.01%
2020/12/07	2	32.95	8	33.11	33.20	-6	7,495	-0.08%
2020/12/04	4	32.90	4.1	33.03	33.20	-0.1	7,767	0.00%
2020/12/03	16.2	32.90	9	32.84	32.80	7.2	8,068	0.09%
2020/12/02	5.2	33.16	1.2	33.12	33.20	4	8,464	0.05%
2020/12/01	4	33.48	0	33.55	33.85	4	8,699	0.05%
2020/11/30	31.2	34.30	22	34.50	33.45	9.2	8,782	0.10%
2020/11/27	20.2	33.20	45.1	32.93	33.55	-25	8,605	-0.29%
2020/11/26	0	0.00	9	32.18	32.25	-9	8,472	-0.11%
2020/11/25	0	0.00	10	31.98	32.00	-10	8,548	-0.12%
2020/11/24	3.3	31.26	0	0.00	31.30	3.3	8,433	0.04%
2020/11/20	18.4	30.75	0	0.00	30.90	18.4	8,299	0.22%
2020/11/19	20.4	31.57	3	31.75	31.45	17.4	8,203	0.21%
2020/11/18	18	31.99	8	32.34	32.00	10	8,150	0.12%
2020/11/17	6	32.36	15.1	32.20	32.50	-9.1	8,045	-0.11%
2020/11/16	0	0.00	1	30.90	30.85	-1	7,804	-0.01%
2020/11/12	0.2	30.41	3	30.00	30.00	-2.8	7,779	-0.04%
2020/11/11	1	30.30	3	30.85	30.80	-2	7,797	-0.03%
2020/11/10	6	30.75	2	30.95	30.75	4	7,771	0.05%
2020/11/09	0	0.00	3	31.13	31.20	-3	7,697	-0.04%
2020/11/05	0	0.00	1	30.55	30.35	-1	7,526	-0.01%
2020/11/04	5	30.42	3	30.20	30.35	2	7,493	0.03%
2020/11/02	6	29.90	14	29.84	29.85	-8	7,381	-0.11%
2020/10/30	6	30.55	3	30.37	30.20	3	7,352	0.04%
2020/10/29	2	29.78	23	30.04	30.05	-21	7,258	-0.29%
2020/10/28	20	30.76	13	30.71	30.40	7	7,223	0.10%
2020/10/27	1	29.95	1	29.85	29.90	0	6,966	0.00%
2020/10/26	2	29.68	4	29.75	29.75	-2	6,917	-0.03%
2020/10/23	3	29.48	0	0.00	29.45	3	6,898	0.04%
2020/10/22	4	29.29	9	29.36	29.25	-5	6,885	-0.07%
2020/10/21	7	29.01	0	0.00	29.15	7	6,825	0.10%
2020/10/20	3	28.38	0	0.00	28.50	3	6,798	0.04%
2020/10/19	6	29.22	0	0.00	28.90	6	6,771	0.09%
2020/10/16	1	29.10	1	29.10	29.30	0	6,748	0.00%
2020/10/15	1	28.80	0	0.00	28.95	1	6,715	0.01%
2020/10/14	2	29.10	1	29.10	29.00	1	6,688	0.01%
2020/10/13	5	28.53	5	28.75	28.90	0	6,646	0.00%
2020/10/12	1	28.35	0	0.00	28.45	1	6,615	0.02%
2020/10/07	1	29.00	0	0.00	28.80	1	6,476	0.02%
2020/10/06	5	28.81	8	28.80	28.95	-3	6,428	-0.05%
2020/09/30	1	28.40	0	0.00	28.50	1	6,348	0.02%
2020/09/29	2	28.25	0	0.00	28.35	2	6,306	0.03%
2020/09/28	2	28.30	0	0.00	28.50	2	6,291	0.03%
2020/09/25	16	28.48	5	28.83	28.05	11	6,256	0.18%
2020/09/24	4	28.95	0	0.00	28.75	4	6,161	0.06%
2020/09/23	9	29.35	2	29.45	29.40	7	6,080	0.12%
2020/09/22	3	29.80	2	29.63	29.85	1	6,014	0.02%
2020/09/21	81	29.21	5	29.55	29.70	76	5,899	1.29%
2020/09/18	9.2	29.68	16	29.64	29.50	-6.8	5,753	-0.12%
2020/09/17	1	30.25	2	31.00	30.20	-1	5,605	-0.02%
2020/09/16	17	30.20	1	30.50	30.60	16	5,432	0.29%
2020/09/15	6	29.69	2	29.78	30.00	4	5,264	0.08%
2020/09/14	62	29.91	3	29.70	30.00	59	5,154	1.14%
2020/09/11	31	29.83	14	30.35	29.55	17	5,015	0.34%
2020/09/10	32	30.29	3	30.48	30.00	29	4,700	0.62%
2020/09/09	14	30.76	2	30.40	30.70	12	4,502	0.27%
2020/09/08	6	29.89	7	30.09	30.65	-1	4,220	-0.02%
2020/09/07	14	29.57	14	30.11	29.65	0	3,982	0.00%
2020/09/04	2	29.20	1	28.55	28.95	1	3,599	0.03%
2020/09/03	9	28.09	21	28.26	28.10	-12	3,323	-0.36%
2020/09/02	8	27.84	0	0.00	27.70	8	3,138	0.25%
2020/09/01	2	27.35	2	26.90	26.95	0	2,928	0.00%
2020/08/31	17	26.85	10	26.41	26.75	7	2,849	0.25%
2020/08/26	5	25.50	3	25.55	25.50	2	2,680	0.07%
2020/08/24	0	0.00	11	25.35	25.40	-11	2,686	-0.41%
2020/08/21	0	0.00	11	25.28	25.25	-11	2,663	-0.41%
2020/08/20	5	24.85	0	0.00	24.80	5	2,643	0.19%
2020/08/19	22	25.65	0	0.00	25.55	22	2,601	0.85%
2020/08/18	1	25.45	11	25.45	25.60	-10	2,564	-0.39%
2020/08/17	2	25.38	12	25.10	25.40	-10	2,525	-0.40%
2020/08/14	1	24.45	0	0.00	24.75	1	2,462	0.04%
2020/08/13	4	24.30	0	0.00	24.55	4	2,427	0.16%
2020/08/12	16	24.34	0	0.00	24.60	16	2,438	0.66%
2020/08/06	10	23.83	1	23.90	23.90	9	2,340	0.38%
2020/08/05	10	24.10	10	23.95	23.95	0	2,324	0.00%
2020/08/04	1	23.95	0	0.00	23.95	1	2,308	0.04%
2020/07/28	1	23.30	180	23.28	23.35	-179	2,207	-8.11%	大賣/鉅額交易
2020/07/23	1	23.70	1	23.65	23.80	0	2,159	0.00%
2020/07/22	1	23.10	0	0.00	23.50	1	2,127	0.05%
2020/07/17	4	23.03	1	23.05	22.95	3	2,041	0.15%
2020/07/07	1	22.85	0	0.00	22.80	1	2,008	0.05%
2020/07/06	1	23.20	0	0.00	23.05	1	1,990	0.05%
2020/06/30	0	0.00	1	22.40	22.40	-1	1,871	-0.05%
2020/06/24	1	22.15	0	0.00	22.15	1	1,868	0.05%
2020/06/23	4	22.05	0	0.00	22.15	4	1,882	0.21%
2020/06/19	1	22.15	0	0.00	22.40	1	1,902	0.05%
2020/06/17	5	22.00	0	0.00	22.20	5	1,882	0.27%
2020/06/12	1	22.45	0	0.00	22.35	1	1,835	0.05%
2020/06/09	0	0.00	5	24.30	24.30	-5	1,670	-0.30%
2020/05/29	35	24.01	5	23.95	23.95	30	1,847	1.62%
2020/05/26	0	0.00	1	24.00	24.05	-1	1,838	-0.05%
2020/05/22	3	23.95	0	0.00	23.85	3	1,826	0.16%
2020/05/19	0	0.00	7	23.40	23.50	-7	1,769	-0.40%
2020/05/13	150	23.12	0	0.00	23.25	150	1,700	8.82%	大買/鉅額交易
2020/05/11	0	0.00	2	23.20	23.15	-2	1,817	-0.11%
2020/05/08	2	23.05	0	0.00	23.15	2	1,808	0.11%
2020/04/27	2	22.35	0	0.00	22.35	2	1,871	0.11%
2020/04/17	1	22.30	0	0.00	22.10	1	1,863	0.05%
2020/04/15	10	22.10	0	0.00	22.15	10	1,865	0.54%
2020/03/25	0	0.00	3	20.70	21.30	-3	1,961	-0.15%
2020/03/24	0	0.00	10	20.30	20.20	-10	1,933	-0.52%
2020/03/23	3	19.65	0	0.00	19.60	3	1,922	0.16%
2020/03/19	10	19.40	0	0.00	19.40	10	1,922	0.52%
2020/03/12	5	22.80	0	0.00	22.75	5	1,702	0.29%
2020/03/10	0	0.00	1	23.25	23.25	-1	1,661	-0.06%
2020/03/09	0	0.00	1	23.60	23.50	-1	1,628	-0.06%
2020/03/06	1	23.95	0	0.00	24.10	1	1,597	0.06%
2020/03/05	4	24.28	11	24.22	24.35	-7	1,567	-0.45%
2020/03/03	0	0.00	1	23.20	23.10	-1	1,474	-0.07%
2020/03/02	0	0.00	15	22.45	22.70	-15	1,482	-1.01%
2020/02/26	0	0.00	2	22.55	22.50	-2	1,581	-0.13%
2020/02/05	0	0.00	1	22.75	22.75	-1	1,476	-0.07%
2020/02/04	3	22.60	0	0.00	22.80	3	1,473	0.20%
2020/01/31	2	22.50	0	0.00	22.55	2	1,422	0.14%
2020/01/20	0	0.00	3	23.20	23.25	-3	1,340	-0.22%
2019/12/30	0	0.00	1	22.95	22.95	-1	1,333	-0.07%
2019/12/26	3	22.85	0	0.00	22.85	3	1,317	0.23%
2019/12/19	5	23.00	20	23.00	23.00	-15	1,211	-1.24%
2019/12/18	0	0.00	30	22.97	23.05	-30	1,196	-2.51%
2019/12/17	0	0.00	20	22.95	22.95	-20	1,185	-1.69%
2019/12/05	16	22.68	0	0.00	22.65	16	1,149	1.39%
2019/12/02	0	0.00	1	22.55	22.60	-1	1,144	-0.09%
2019/11/29	0	0.00	10	22.50	22.60	-10	1,150	-0.87%
2019/11/27	5	22.32	0	0.00	22.40	5	1,114	0.45%
2019/11/26	0	0.00	4	22.43	22.50	-4	1,098	-0.36%
2019/11/25	12	22.13	6	22.15	22.00	6	1,026	0.58%
2019/11/22	5	21.60	0	0.00	21.60	5	980	0.51%
2019/11/20	0	0.00	2	21.85	21.70	-2	969	-0.21%
2019/11/15	1	21.65	0	0.00	21.50	1	961	0.10%
2019/10/25	0	0.00	1	21.50	21.50	-1	1,095	-0.09%
2019/10/23	2	21.60	0	0.00	21.35	2	1,116	0.18%
2019/10/17	2	21.35	0	0.00	21.20	2	1,022	0.20%
2019/10/16	3	21.40	0	0.00	21.35	3	1,013	0.30%
2019/10/15	1	21.40	0	0.00	21.40	1	1,024	0.10%
2019/09/26	1	21.60	0	0.00	21.60	1	1,161	0.09%
2019/09/25	0	0.00	3	21.55	21.55	-3	1,160	-0.26%
2019/09/09	1	21.20	0	0.00	21.10	1	1,243	0.08%
2019/08/12	0	0.00	0.1	21.90	21.70	-0.1	1,168	-0.01%
2019/08/08	0	0.00	2	21.50	21.70	-2	1,158	-0.17%
2019/08/07	2	21.40	0	0.00	21.30	2	1,152	0.17%
2019/08/05	1	20.80	0	0.00	20.75	1	1,128	0.09%
2019/07/24	5	21.70	0	0.00	21.55	5	1,124	0.44%
2019/07/19	10	22.10	0	0.00	22.05	10	1,127	0.89%
2019/07/15	14	23.66	0	0.00	23.65	14	1,160	1.21%
2019/06/28	0	0.00	1	23.20	23.30	-1	1,201	-0.08%
2019/06/27	1	23.20	0	0.00	23.25	1	1,206	0.08%
2019/06/24	0	0.00	5	23.45	23.35	-5	1,205	-0.41%
2019/06/21	0	0.00	2	23.45	23.45	-2	1,160	-0.17%
2019/06/14	4	22.70	0	0.00	22.75	4	1,137	0.35%
2019/06/12	6	22.54	10	22.55	22.50	-4	1,131	-0.35%
2019/05/24	0	0.00	10	22.40	22.40	-10	1,096	-0.91%
2019/05/22	0	0.00	3	22.45	22.55	-3	1,099	-0.27%
2019/05/06	0	0.00	1	22.10	22.25	-1	1,121	-0.09%
2019/05/03	5	22.00	0	0.00	22.25	5	1,122	0.45%
2019/05/02	6	22.02	0	0.00	22.10	6	1,111	0.54%
2019/04/26	5	21.60	0	0.00	21.65	5	1,089	0.46%
2019/04/25	5	21.70	0	0.00	21.55	5	1,093	0.46%
2019/04/22	1	22.00	0	0.00	21.75	1	1,036	0.10%
2019/04/17	1	22.00	0	0.00	21.90	1	1,002	0.10%
2019/04/12	0	0.00	16	22.04	22.05	-16	1,015	-1.58%
2019/04/10	0	0.00	1	21.85	21.95	-1	973	-0.10%
2019/04/09	3.1	21.66	0	0.00	21.90	3.1	947	0.33%
2019/04/01	3	21.30	0	0.00	21.15	3	962	0.31%
2019/03/12	0	0.00	2	20.70	20.60	-2	1,197	-0.17%
2019/03/06	0	0.00	1	20.70	20.75	-1	1,207	-0.08%
2019/02/25	1	20.35	0	0.00	20.30	1	1,202	0.08%
2019/02/12	2	19.65	0	0.00	19.65	2	1,084	0.18%
2019/01/15	3	19.00	0	0.00	19.05	3	1,056	0.28%
2019/01/04	1	18.75	0	0.00	18.65	1	1,052	0.09%
2018/12/27	0	0.00	1	18.90	18.85	-1	1,073	-0.09%
2018/12/25	2	18.85	0	0.00	18.85	2	1,060	0.19%
2018/12/22	32	19.05	1	18.95	19.05	31	1,048	2.96%
2018/12/21	3	19.33	0	0.00	18.85	3	1,065	0.28%
2018/12/20	1	19.95	1	19.50	19.65	0	937	0.00%
2018/11/15	3	20.50	0	0.00	20.60	3	826	0.36%
2018/11/14	0	0.00	0.1	21.30	20.80	-0.1	815	-0.01%
2018/11/09	3	20.90	0	0.00	20.95	3	827	0.36%
2018/10/25	1	20.80	0	0.00	20.95	1	868	0.12%
2018/10/22	4	21.55	0	0.00	21.60	4	859	0.47%
2018/10/15	2	22.05	0	0.00	22.10	2	848	0.24%
2018/10/05	0	0.00	2	22.95	22.85	-2	807	-0.25%
2018/08/14	0	0.00	2	22.45	22.45	-2	1,248	-0.16%
2018/07/24	2	22.30	0	0.00	22.35	2	1,372	0.15%
2018/07/17	1	21.90	0	0.00	22.05	1	1,372	0.07%
2018/07/02	1	22.45	0	0.00	22.45	1	1,330	0.08%
2018/06/28	0	0.00	1	23.85	24.00	-1	1,309	-0.08%
2018/06/20	1	23.90	0	0.00	23.95	1	1,068	0.09%
2018/06/12	2	24.33	0	0.00	24.25	2	1,056	0.19%
2018/05/24	1	24.25	0	0.00	24.10	1	1,020	0.10%
2018/05/08	0	0.00	1	24.25	24.40	-1	1,053	-0.09%
2018/04/09	1	25.10	0	0.00	25.20	1	1,624	0.06%
2018/03/31	1	24.95	0	0.00	25.10	1	1,749	0.06%
2018/03/29	0	0.00	2	24.50	24.55	-2	1,946	-0.10%
2018/03/26	2	24.10	0	0.00	24.30	2	1,988	0.10%
2018/03/07	0.1	24.15	0	0.00	24.15	0.1	1,876	0.01%
2018/03/06	0.4	24.20	0	0.00	24.20	0.4	1,876	0.02%
2018/03/05	1	24.35	0	0.00	24.35	1	1,874	0.05%
2018/03/02	1	25.20	1	24.85	25.00	0	1,849	0.00%
2018/03/01	1	25.25	1	25.30	25.35	0	1,831	0.00%
2018/02/21	1	25.55	0	0.00	25.60	1	1,790	0.06%
2018/02/08	0	0.00	1	25.15	25.15	-1	1,781	-0.06%
2018/02/05	2	25.65	0	0.00	25.75	2	1,761	0.11%
2018/01/31	3	25.65	0	0.00	26.10	3	1,753	0.17%
2018/01/30	20	25.75	0	0.00	25.70	20	1,722	1.16%
2018/01/16	0	0.00	3	26.75	27.05	-3	1,679	-0.18%
2018/01/15	0	0.00	1	27.05	27.30	-1	1,659	-0.06%
2018/01/11	24	27.60	20	27.60	27.50	4	1,588	0.25%
2018/01/09	0	0.00	1	26.30	26.50	-1	1,396	-0.07%
2018/01/05	0	0.00	21	26.05	26.25	-21	1,300	-1.61%
2018/01/02	0	0.00	3	25.65	26.00	-3	1,116	-0.27%