東和鋼鐵 (2006)-群益金鼎-台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
70.1
漲跌
▼0.3
漲幅
-0.43%
成交量
1,337張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:30

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

東和鋼鐵 (2006)籌碼相關－群益金鼎-台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

群益金鼎-台中券商分點個股進出
群益金鼎-台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
2024/05/13	1	70.30	1	70.20	70.60	0	2,656	0.00%
2024/05/09	1	70.10	0	0.00	70.00	1	2,691	0.04%
2024/05/07	0	72.70	4	72.90	72.60	-4	2,646	-0.15%
2024/05/02	0	72.60	0.1	72.60	72.80	-0.1	2,619	0.00%
2024/04/30	0	73.50	0	0.00	73.30	0	2,606	0.00%
2024/04/26	0.1	72.70	0	0.00	73.30	0.1	2,576	0.00%
2024/04/22	0	0.00	1	72.60	73.40	-1	2,474	-0.04%
2024/04/19	4	72.80	3	72.13	73.40	1	2,420	0.04%
2024/04/12	2	71.20	0	0.00	70.80	2	2,254	0.09%
2024/04/10	0	0.00	2	73.30	72.30	-2	2,227	-0.09%
2024/04/09	5	72.30	5	72.70	72.60	0	2,216	0.00%
2024/03/28	2.1	68.91	0	0.00	68.60	2.1	2,193	0.09%
2024/03/27	4	68.73	1	69.00	68.70	3	2,226	0.13%
2024/03/26	2	70.20	0	0.00	69.60	2	2,273	0.09%
2024/03/25	0	0.00	0	69.00	69.10	0	2,322	0.00%
2024/03/22	7	69.73	10	68.55	68.50	-3	2,342	-0.13%
2024/03/21	0	0.00	4	77.80	77.70	-4	2,199	-0.18%
2024/03/20	0	0.00	2	77.20	76.90	-2	2,196	-0.09%
2024/03/18	0	0.00	0	76.50	76.50	0	2,127	0.00%
2024/03/15	0.1	76.40	0	0.00	76.50	0.1	2,115	0.00%
2024/03/14	0	0.00	2	77.00	77.10	-2	2,109	-0.09%
2024/03/13	1	76.60	0	0.00	76.60	1	2,087	0.05%
2024/03/11	0	0.00	0.7	76.60	77.70	-0.7	2,040	-0.03%
2024/03/05	0	0.00	4	78.48	78.70	-4	1,933	-0.21%
2024/03/04	0	0.00	10	77.20	77.00	-10	1,916	-0.52%
2024/03/01	10	76.54	0	0.00	78.00	10	1,895	0.53%
2024/02/29	0	0.00	4	76.55	77.30	-4	1,877	-0.21%
2024/02/26	0	0.00	8.1	75.08	75.00	-8.1	1,777	-0.46%
2024/02/20	0	0.00	0	72.70	72.80	0	1,754	0.00%
2024/02/05	0	0.00	2	72.50	72.60	-2	1,806	-0.11%
2024/02/02	0.1	74.00	0	0.00	72.40	0.1	1,814	0.01%
2024/01/30	5	73.50	0	0.00	73.50	5	1,861	0.27%
2024/01/29	1	72.90	2	73.00	73.30	-1	1,873	-0.05%
2024/01/25	0	0.00	0.7	72.30	72.80	-0.7	1,939	-0.03%
2024/01/24	0	0.00	2	72.40	72.40	-2	1,969	-0.10%
2024/01/19	1	71.20	0	0.00	71.40	1	2,034	0.05%
2024/01/16	2	71.50	2	70.80	71.70	0	2,013	0.00%
2024/01/11	1	69.90	0	0.00	70.50	1	2,001	0.05%
2024/01/08	1	71.50	0	0.00	71.10	1	2,045	0.05%
2024/01/04	0	0.00	14	71.34	71.50	-14	2,056	-0.68%
2023/12/29	0	0.00	1	70.90	70.70	-1	2,042	-0.05%
2023/12/27	0	0.00	1	69.76	69.70	-1	2,011	-0.05%
2023/12/26	5	70.50	0	0.00	71.30	5	1,975	0.25%
2023/12/15	1	72.00	2	71.85	72.00	-1	1,705	-0.06%
2023/12/12	0	0.00	0.7	71.30	71.90	-0.7	1,642	-0.04%
2023/12/11	0	0.00	1	71.00	71.20	-1	1,650	-0.06%
2023/11/30	1	69.20	0	0.00	69.30	1	1,665	0.06%
2023/11/29	0	0.00	2	69.35	69.70	-2	1,704	-0.12%
2023/11/28	0	0.00	1	69.80	70.10	-1	1,695	-0.06%
2023/11/27	0	0.00	2	68.90	69.60	-2	1,690	-0.12%
2023/11/22	0	0.00	2	68.60	69.30	-2	1,693	-0.12%
2023/11/21	2	68.35	0	0.00	67.90	2	1,680	0.12%
2023/11/17	0.3	68.70	1	69.00	69.00	-0.7	1,683	-0.04%
2023/11/15	0.7	68.10	0	0.00	69.30	0.7	1,668	0.04%
2023/11/09	11	67.26	10	67.80	67.80	1	1,619	0.06%
2023/11/07	0	0.00	1	67.20	67.90	-1	1,593	-0.06%
2023/11/01	0	0.00	2	65.80	65.90	-2	1,593	-0.13%
2023/10/20	0	0.00	77	61.70	61.60	-77	1,694	-4.55%
2023/10/13	0	0.00	12	60.87	61.20	-12	1,649	-0.73%
2023/10/11	1	60.00	0	0.00	60.20	1	1,644	0.06%
2023/10/06	0	0.00	44	61.00	60.90	-44	1,636	-2.69%
2023/10/02	10	60.30	0	0.00	60.50	10	1,599	0.63%
2023/09/21	0	0.00	1	64.10	63.30	-1	1,539	-0.06%
2023/09/19	0	0.00	2	63.90	63.90	-2	1,517	-0.13%
2023/09/13	0	0.00	3	61.20	61.40	-3	1,472	-0.20%
2023/09/08	0	0.00	10	60.70	61.00	-10	1,492	-0.67%
2023/09/01	1	59.80	8	59.83	60.00	-7	1,456	-0.48%
2023/08/31	0	0.00	10	59.90	59.90	-10	1,464	-0.68%
2023/08/28	0	0.00	1	58.90	59.20	-1	1,474	-0.07%
2023/08/24	11	58.58	0	0.00	58.00	11	1,503	0.73%
2023/08/22	2	58.70	0	0.00	58.50	2	1,491	0.13%
2023/08/18	11	59.30	0	0.00	59.60	11	1,497	0.73%
2023/08/15	0	0.00	1	60.00	58.90	-1	1,496	-0.07%
2023/08/14	30	60.70	0	0.00	60.60	30	1,481	2.03%
2023/08/07	51	60.31	2	61.15	60.30	49	1,382	3.54%
2023/08/04	50	61.00	4	59.60	60.50	46	1,313	3.50%
2023/08/02	2	58.20	20	58.50	58.10	-18	1,205	-1.49%
2023/07/28	1	56.40	0	0.00	56.40	1	1,110	0.09%
2023/07/26	1	56.40	0	0.00	56.80	1	1,077	0.09%
2023/07/24	0	0.00	1	55.60	55.10	-1	1,058	-0.09%
2023/07/19	10	55.70	0	0.00	55.40	10	1,059	0.94%
2023/07/07	10	57.00	0	0.00	57.60	10	1,133	0.88%
2023/07/06	2	58.20	0	0.00	57.80	2	1,158	0.17%
2023/06/20	0	0.00	10	58.50	58.80	-10	1,436	-0.70%
2023/06/15	1	57.10	0	0.00	57.50	1	1,423	0.07%
2023/06/13	10	57.00	0	0.00	57.00	10	1,452	0.69%
2023/06/08	0	0.00	10	57.80	57.90	-10	1,506	-0.66%
2023/06/06	0	0.00	1	57.50	57.50	-1	1,524	-0.07%
2023/06/05	0	0.00	8	56.88	57.10	-8	1,526	-0.52%
2023/06/02	2.3	56.03	0	0.00	56.20	2.3	1,530	0.15%
2023/05/26	5	56.40	0	0.00	56.50	5	1,721	0.29%
2023/05/24	0	0.00	1	57.00	57.50	-1	1,748	-0.06%
2023/05/19	11	57.24	0	0.00	57.00	11	1,735	0.63%
2023/05/18	0.1	57.90	0	0.00	57.60	0.1	1,733	0.00%
2023/05/17	0	0.00	10	57.80	58.30	-10	1,745	-0.57%
2023/05/16	1	57.50	0	0.00	57.60	1	1,739	0.06%
2023/05/05	1	57.00	0	0.00	57.00	1	1,800	0.06%
2023/04/25	0	0.00	1	56.60	56.70	-1	1,954	-0.05%
2023/04/24	10	57.10	0	0.00	56.50	10	1,957	0.51%
2023/04/17	0	0.00	1	59.20	59.40	-1	1,894	-0.05%
2023/04/14	2	58.80	0	0.00	58.90	2	1,886	0.11%
2023/04/12	0	0.00	10	58.60	58.80	-10	1,879	-0.53%
2023/04/11	0	57.40	0	0.00	58.10	0	1,860	0.00%
2023/03/31	3	56.10	0	0.00	56.00	3	1,802	0.17%
2023/03/30	10	56.70	0	0.00	56.40	10	1,851	0.54%
2023/03/29	0	61.07	0	0.00	60.60	0	1,806	0.00%
2023/03/28	0	60.00	0	0.00	60.30	0	1,853	0.00%
2023/03/27	1	61.00	0	0.00	60.30	1	1,890	0.05%
2023/03/24	0	61.60	0	0.00	61.40	0	1,913	0.00%
2023/03/23	2	61.25	0	0.00	61.40	2	1,909	0.10%
2023/03/22	0	61.60	0	0.00	61.50	0	1,908	0.00%
2023/03/21	2	61.00	0.1	61.70	61.30	1.9	1,924	0.10%
2023/03/16	0	61.60	0	0.00	61.10	0	1,888	0.00%
2023/03/15	0	0.00	1	62.80	62.60	-1	1,877	-0.05%
2023/03/14	1	63.00	0	0.00	62.00	1	1,877	0.05%
2023/03/08	0	62.90	0	0.00	63.80	0	1,828	0.00%
2023/03/07	0	0.00	1	63.00	63.20	-1	1,814	-0.06%
2023/03/03	2	61.70	5	62.30	62.50	-3	1,797	-0.17%
2023/03/01	8	61.23	7	61.54	62.00	1	1,747	0.06%
2023/02/24	0	0.00	3	59.40	59.60	-3	1,646	-0.18%
2023/02/23	0	0.00	1	57.20	57.90	-1	1,606	-0.06%
2023/02/22	1	56.50	0	0.00	56.40	1	1,591	0.06%
2023/02/21	0	0.00	1	57.00	57.30	-1	1,590	-0.06%
2023/02/17	1	56.50	0	0.00	56.70	1	1,608	0.06%
2023/02/13	1	56.00	0	0.00	56.50	1	1,634	0.06%
2023/01/11	0	0.00	10	53.70	53.80	-10	1,625	-0.62%
2023/01/09	1	52.40	0	0.00	53.10	1	1,668	0.06%
2022/12/29	0	0.00	10	51.50	51.30	-10	1,748	-0.57%
2022/12/21	1	50.50	1	50.40	51.00	0	1,749	0.00%
2022/12/05	0	0.00	10	52.80	53.10	-10	1,893	-0.53%
2022/12/01	10	53.10	0	0.00	53.20	10	1,889	0.53%
2022/11/23	0	0.00	3	52.50	52.10	-3	1,888	-0.16%
2022/11/18	0	0.00	1	51.20	51.40	-1	1,865	-0.05%
2022/11/17	0	0.00	5	51.02	51.40	-5	1,860	-0.27%
2022/11/16	4	51.10	0	0.00	51.30	4	1,857	0.22%
2022/11/11	0	0.00	20	50.30	50.40	-20	1,827	-1.09%
2022/11/08	1	50.00	0	0.00	50.30	1	1,855	0.05%
2022/11/07	1	49.50	2	49.85	49.85	-1	1,860	-0.05%
2022/11/04	2	49.25	0	0.00	49.25	2	1,862	0.11%
2022/10/28	5	50.64	5	49.90	49.75	0	1,839	0.00%
2022/10/24	20	52.40	0	0.00	52.30	20	1,886	1.06%
2022/10/21	20	53.70	0	0.00	53.10	20	1,891	1.06%
2022/10/19	0	0.00	30	54.40	54.60	-30	1,843	-1.63%
2022/10/14	20	52.50	0	52.50	52.50	20	1,948	1.03%
2022/10/05	10	53.70	0	0.00	53.50	10	2,229	0.45%
2022/09/29	1	49.60	0	0.00	49.25	1	2,292	0.04%
2022/09/22	2	50.90	0	0.00	51.50	2	2,355	0.08%
2022/09/15	1	53.60	0	0.00	53.60	1	2,323	0.04%
2022/09/02	0	0.00	2	54.50	54.20	-2	3,608	-0.06%
2022/08/19	1	54.30	0	0.00	54.30	1	4,196	0.02%
2022/08/18	1	55.00	0	0.00	54.80	1	4,239	0.02%
2022/08/09	0	0.00	1	52.20	52.30	-1	4,348	-0.02%
2022/07/22	0	0.00	2	50.60	50.70	-2	4,683	-0.04%
2022/07/19	19	49.31	19	48.75	49.75	0	4,618	0.00%
2022/07/18	1	48.10	0	0.00	48.90	1	4,583	0.02%
2022/07/14	1	48.40	1	49.25	49.85	0	4,597	0.00%
2022/07/11	1	50.00	4	50.20	50.60	-3	4,599	-0.07%
2022/07/08	2	49.48	1	49.80	49.80	1	4,622	0.02%
2022/07/06	1	50.30	1	49.65	49.65	0	4,636	0.00%
2022/06/30	1	51.70	1	51.40	51.90	0	4,796	0.00%
2022/06/29	1	52.00	5	52.32	52.40	-4	4,866	-0.08%
2022/06/28	2	52.20	1	53.10	53.00	1	4,898	0.02%
2022/06/27	23	54.44	23	53.92	54.20	0	4,933	0.00%
2022/06/24	2	53.90	2	53.95	53.50	0	5,016	0.00%
2022/06/23	7	54.74	4	53.50	53.50	3	5,026	0.06%
2022/06/22	5	56.18	5	54.88	54.90	0	5,196	0.00%
2022/06/20	7	60.70	10	59.70	58.90	-3	5,112	-0.06%
2022/06/17	1	65.30	1	64.70	64.50	0	4,998	0.00%
2022/06/15	2	66.35	1	65.80	65.50	1	5,011	0.02%
2022/06/14	2	68.20	0	0.00	68.70	2	4,956	0.04%
2022/06/10	1	70.10	0	0.00	69.90	1	5,162	0.02%
2022/06/09	0	0.00	8	69.90	70.00	-8	5,436	-0.15%
2022/06/08	1	69.20	1	69.30	69.20	0	5,864	0.00%
2022/06/07	3	68.87	31	69.13	69.30	-28	5,872	-0.48%
2022/06/06	1	68.40	30	68.77	68.60	-29	5,848	-0.50%
2022/05/31	0	0.00	1	63.80	63.60	-1	5,993	-0.02%
2022/05/26	0	0.00	10	62.80	62.90	-10	6,073	-0.16%
2022/05/25	0	0.00	1	62.00	61.80	-1	6,127	-0.02%
2022/05/11	10	58.25	10	58.07	58.20	0	6,376	0.00%
2022/05/09	1	59.00	0	0.00	58.80	1	6,392	0.02%
2022/05/06	10	62.30	0	0.00	61.80	10	6,465	0.15%
2022/05/05	2	62.85	0	0.00	62.80	2	6,613	0.03%
2022/05/04	10	62.20	0	0.00	62.20	10	6,600	0.15%
2022/05/03	0	0.00	1	61.90	62.60	-1	6,616	-0.02%
2022/04/29	2	63.20	0	0.00	63.20	2	6,605	0.03%
2022/04/26	10.3	63.64	0	0.00	64.00	10.3	6,787	0.15%
2022/04/25	10	65.00	0	0.00	65.40	10	6,769	0.15%
2022/04/22	2	68.00	0	0.00	67.80	2	6,759	0.03%
2022/04/21	0	0.00	0.7	70.30	68.70	-0.7	6,776	-0.01%
2022/04/18	0	0.00	3	69.20	70.10	-3	6,702	-0.04%
2022/04/14	5	70.22	0	0.00	70.30	5	6,697	0.07%
2022/04/12	2	68.60	0.7	68.53	68.90	1.3	6,656	0.02%
2022/04/11	28	67.67	0	0.00	67.60	28	6,642	0.42%
2022/04/07	8	67.14	0	0.00	67.20	8	6,563	0.12%
2022/04/06	0	68.90	0.3	68.50	68.00	-0.3	6,506	0.00%
2022/04/01	5	69.52	7	69.71	69.50	-2	6,435	-0.03%
2022/03/31	1	71.10	0	0.00	70.40	1	6,368	0.02%
2022/03/30	5	70.42	2	70.80	71.40	3	6,341	0.05%
2022/03/29	17	71.55	3	71.70	70.70	14	6,278	0.22%
2022/03/28	6	72.45	0	0.00	72.70	6	6,246	0.10%
2022/03/25	13	73.88	5	73.40	73.20	8	6,337	0.13%
2022/03/24	5	81.08	0	0.00	81.00	5	6,228	0.08%
2022/03/23	0	0.00	2	80.85	80.70	-2	6,342	-0.03%
2022/03/22	6	81.82	18	82.04	81.80	-12	6,264	-0.19%
2022/03/21	17.1	81.18	9	82.07	80.60	8.1	6,111	0.13%
2022/03/18	3	80.00	3	80.00	79.90	0	5,900	0.00%
2022/03/17	0	0.00	2	79.05	79.30	-2	5,785	-0.03%
2022/03/16	4	79.18	2	79.30	78.70	2	5,702	0.04%
2022/03/15	4	79.15	4.5	79.49	79.70	-0.5	5,545	-0.01%
2022/03/14	7	78.69	8	78.45	80.00	-1	5,424	-0.02%
2022/03/11	11.5	77.16	25.1	76.92	77.30	-13.6	5,131	-0.26%
2022/03/10	0	0.00	0	72.00	72.30	0	4,672	0.00%
2022/03/09	0.2	69.90	0.4	70.20	70.70	-0.2	4,752	0.00%
2022/03/08	2.3	72.91	3	71.43	69.20	-0.7	4,798	-0.01%
2022/03/07	5.3	73.51	6.7	73.12	72.90	-1.4	4,733	-0.03%
2022/03/04	2	72.40	15	72.89	73.00	-13	4,657	-0.28%
2022/03/03	0	0.00	0.7	70.44	71.00	-0.7	4,515	-0.02%
2022/03/02	1	70.20	0	0.00	70.30	1	4,560	0.02%
2022/03/01	1	69.70	2	70.90	71.00	-1	4,563	-0.02%
2022/02/25	1	69.40	2	69.00	69.70	-1	4,517	-0.02%
2022/02/24	4.3	67.88	0	0.00	67.00	4.3	4,505	0.10%
2022/02/23	0.3	68.50	0	0.00	68.90	0.3	4,532	0.01%
2022/02/22	3	68.60	1	68.80	68.80	2	4,529	0.04%
2022/02/21	4	70.43	8	70.36	70.10	-4	4,571	-0.09%
2022/02/18	2	68.95	2	68.95	69.50	0	4,626	0.00%
2022/02/17	2.3	69.80	2	69.15	69.40	0.3	4,612	0.01%
2022/02/16	3.3	69.98	0	0.00	69.30	3.3	4,602	0.07%
2022/02/15	0	0.00	1	71.30	71.20	-1	4,521	-0.02%
2022/02/14	4.3	71.03	8	70.95	71.30	-3.8	4,517	-0.08%
2022/02/11	3	72.57	5	72.94	73.00	-2	4,505	-0.04%
2022/02/10	11	72.85	12	72.73	72.50	-1	4,512	-0.02%
2022/02/09	16.4	71.54	21	72.15	72.50	-4.7	4,467	-0.10%
2022/02/08	5	71.94	6.1	72.03	72.10	-1.1	4,389	-0.02%
2022/02/07	10	70.96	8.3	71.55	72.00	1.7	4,255	0.04%
2022/01/26	0.2	67.20	0.7	67.30	67.50	-0.5	4,101	-0.01%
2022/01/25	2	67.60	3	67.07	67.50	-1	4,135	-0.02%
2022/01/24	1	66.50	0	0.00	67.50	1	4,190	0.02%
2022/01/21	3	68.37	3	69.40	67.50	0	4,204	0.00%
2022/01/20	0	0.00	1.9	68.62	69.00	-1.9	4,147	-0.05%
2022/01/19	8	67.79	8	67.78	68.00	0	4,105	0.00%
2022/01/18	3	66.77	4	67.03	67.50	-1	4,040	-0.02%
2022/01/17	0	0.00	8.5	66.83	66.70	-8.5	4,001	-0.21%
2022/01/14	0.3	64.30	2	65.10	64.50	-1.8	4,004	-0.04%
2022/01/13	0	64.90	0	65.10	65.10	0	4,006	0.00%
2022/01/11	3.5	64.88	2	64.75	65.20	1.5	4,055	0.04%
2022/01/10	0.3	65.00	1	64.70	65.50	-0.8	4,069	-0.02%
2022/01/07	1	65.30	0	0.00	65.70	1	4,118	0.02%
2022/01/06	2.5	65.46	0	0.00	65.40	2.5	4,221	0.06%
2022/01/05	4.3	65.91	1	65.80	65.90	3.3	4,300	0.08%
2022/01/04	2.3	66.10	1	66.20	66.20	1.3	4,332	0.03%
2022/01/03	2	66.40	0	0.00	67.00	2	4,378	0.05%
2021/12/30	0	0.00	1	67.30	67.10	-1	4,386	-0.02%
2021/12/29	0.5	66.70	0	0.00	67.50	0.5	4,427	0.01%
2021/12/28	0.3	66.80	0	0.00	67.30	0.3	4,451	0.01%
2021/12/24	0	0.00	5	68.60	68.50	-5	4,649	-0.11%
2021/12/23	5	67.80	2	68.05	68.20	3	4,699	0.06%
2021/12/22	10	67.92	2.1	67.92	67.60	7.9	4,735	0.17%
2021/12/21	0	0.00	1.1	66.79	68.70	-1.1	4,745	-0.02%
2021/12/20	12	68.03	12	68.63	68.70	0	4,771	0.00%
2021/12/17	2	66.15	15.1	66.40	67.00	-13.1	4,669	-0.28%
2021/12/16	0	0.00	1	61.50	62.50	-1	4,451	-0.02%
2021/12/15	0.7	60.50	0.3	60.70	60.50	0.4	4,420	0.01%
2021/12/14	0.6	60.00	0	0.00	59.90	0.6	4,486	0.01%
2021/12/09	2	60.70	2	61.00	60.70	0	4,709	0.00%
2021/12/08	0	0.00	0.2	61.00	61.00	-0.2	4,939	0.00%
2021/12/07	0.1	60.50	0	0.00	60.80	0.1	5,043	0.00%
2021/12/06	0.2	59.10	0	0.00	59.60	0.2	5,155	0.00%
2021/11/24	0	0.00	3.5	43.50	43.60	-3.5	5,193	-0.07%
2021/11/23	5	42.73	2.5	42.88	42.55	2.5	5,171	0.05%
2021/11/22	1	42.00	6	42.55	42.45	-5	5,402	-0.09%
2021/11/19	1	42.00	0	0.00	41.85	1	5,434	0.02%
2021/11/18	0	0.00	2	42.35	42.35	-2	5,527	-0.04%
2021/11/17	0	0.00	2	42.55	42.55	-2	5,597	-0.04%
2021/11/16	1	41.95	3	42.17	42.25	-2	5,716	-0.03%
2021/11/12	2	41.85	91	42.00	42.20	-89	5,989	-1.49%
2021/11/11	13	42.46	13	42.62	41.90	0	6,088	0.00%
2021/11/10	1	41.80	0	0.00	41.40	1	6,111	0.02%
2021/11/09	90	41.83	0	0.00	41.75	90	6,152	1.46%
2021/11/08	2	41.93	3	41.57	41.60	-1	6,112	-0.02%
2021/11/05	1	40.00	1	40.15	40.30	0	6,075	0.00%
2021/10/29	0	0.00	0.5	40.50	40.40	-0.5	6,442	-0.01%
2021/10/28	0	0.00	2	39.80	39.90	-2	6,452	-0.03%
2021/10/26	0	0.00	1	39.45	39.40	-1	6,636	-0.02%
2021/10/25	0	0.00	2	39.10	39.25	-2	6,681	-0.03%
2021/10/22	5	38.92	3	38.55	38.55	2	6,768	0.03%
2021/10/21	3	39.62	1	39.50	39.15	2	6,852	0.03%
2021/10/20	1	39.45	1	39.95	39.25	0	6,854	0.00%
2021/10/19	1	39.60	0	0.00	39.55	1	6,902	0.01%
2021/10/18	0	0.00	1	39.00	39.40	-1	7,006	-0.01%
2021/10/13	3	37.40	1	37.50	37.40	2	7,458	0.03%
2021/10/12	2.5	38.13	0	38.05	38.00	2.5	7,522	0.03%
2021/10/08	0	0.00	3	39.62	39.00	-3	7,628	-0.04%
2021/10/05	4	38.28	0	0.00	39.30	4	8,566	0.05%
2021/10/04	11	39.25	1	39.05	38.45	10	8,761	0.11%
2021/10/01	4	40.49	2	40.20	40.20	2	9,049	0.02%
2021/09/30	2	40.80	4	40.93	41.10	-2	9,473	-0.02%
2021/09/29	2	40.55	2	40.50	40.50	0	10,639	0.00%
2021/09/28	3	41.10	2	41.00	41.25	1	11,511	0.01%
2021/09/27	2	41.00	0	0.00	41.00	2	11,931	0.02%
2021/09/24	3	40.85	1	41.05	41.05	2	12,578	0.02%
2021/09/23	8.3	40.25	1	40.15	40.45	7.3	13,664	0.05%
2021/09/22	0.5	40.70	0	0.00	40.25	0.5	14,565	0.00%
2021/09/15	1.3	43.01	1	43.45	43.45	0.3	15,137	0.00%
2021/09/14	4	43.63	4	43.91	43.80	0	15,363	0.00%
2021/09/13	1	43.55	14.4	43.52	43.75	-13.4	15,643	-0.09%
2021/09/10	5	42.26	3.3	42.42	42.25	1.8	15,630	0.01%
2021/09/09	1	40.80	2	41.53	41.80	-1	15,700	-0.01%
2021/09/08	6.5	40.96	0	0.00	40.75	6.5	15,791	0.04%
2021/09/07	7.3	42.30	8	41.81	41.95	-0.8	15,800	0.00%
2021/09/03	14	42.02	9	41.96	41.65	5	15,930	0.03%
2021/09/02	19.3	42.13	7	41.85	41.85	12.3	16,039	0.08%
2021/09/01	8.3	44.08	11.3	44.18	43.60	-3	15,988	-0.02%
2021/08/31	3	43.90	3	44.05	44.50	0	15,991	0.00%
2021/08/30	5	43.48	3	43.82	43.60	2	16,208	0.01%
2021/08/27	4.3	42.97	9.3	43.05	43.60	-5	16,574	-0.03%
2021/08/26	30.6	44.41	11.3	43.75	43.20	19.3	17,181	0.11%
2021/08/25	7	42.78	7	42.44	42.95	0	17,499	0.00%
2021/08/24	5	43.42	44	42.76	42.65	-39	17,579	-0.22%
2021/08/23	8	42.61	14.5	42.36	42.25	-6.5	17,929	-0.04%
2021/08/20	6.5	41.90	22	41.85	41.35	-15.5	18,274	-0.08%
2021/08/19	3.3	43.83	3	43.48	42.55	0.3	18,241	0.00%
2021/08/18	1.3	43.18	34.8	42.95	44.20	-33.5	18,205	-0.18%
2021/08/17	20	42.52	2	41.85	41.70	18	18,238	0.10%
2021/08/16	1.5	44.08	18	44.60	44.05	-16.5	18,218	-0.09%
2021/08/13	11.3	45.89	5	45.88	45.75	6.3	18,386	0.03%
2021/08/11	2	46.09	0	0.00	45.60	2	19,139	0.01%
2021/08/10	0.3	46.00	0	0.00	46.00	0.3	19,225	0.00%
2021/08/09	0.5	46.70	1.3	46.85	46.80	-0.8	19,528	0.00%
2021/08/06	1	45.60	1	45.60	45.60	0	19,684	0.00%
2021/08/05	11.3	45.89	2	45.78	45.60	9.3	19,883	0.05%
2021/08/04	0	0.00	1	47.10	46.90	-1	20,133	0.00%
2021/08/03	1	46.75	0	0.00	46.85	1	20,558	0.00%
2021/08/02	0	0.00	10	46.87	47.65	-10	20,799	-0.05%
2021/07/30	1	47.70	1	46.60	46.60	0	20,980	0.00%
2021/07/29	8	47.04	10	47.05	47.80	-2	21,134	-0.01%
2021/07/28	10	47.24	20	46.65	46.85	-10	21,487	-0.05%
2021/07/27	9	47.37	14	47.55	46.75	-5	21,777	-0.02%
2021/07/26	6	48.48	3	48.40	47.90	3	22,047	0.01%
2021/07/23	2	48.13	3	48.50	48.70	-1	22,437	0.00%
2021/07/22	4	47.23	0	0.00	47.30	4	22,649	0.02%
2021/07/21	13	49.18	14	49.20	48.20	-1	22,826	0.00%
2021/07/20	3	48.80	2	49.70	48.95	1	22,942	0.00%
2021/07/19	5.1	50.18	7	49.95	50.00	-2	23,176	-0.01%
2021/07/16	2	49.53	0	0.00	49.50	2	23,804	0.01%
2021/07/15	15	49.44	4	50.03	50.50	11	23,913	0.05%
2021/07/14	8	48.51	5	49.24	49.05	3	24,021	0.01%
2021/07/13	12	50.05	3	50.40	49.50	9	24,292	0.04%
2021/07/12	6	53.37	4	54.53	53.00	2	24,307	0.01%
2021/07/09	13	53.52	5	53.82	53.00	8	24,199	0.03%
2021/07/08	6.2	54.89	9	54.62	54.80	-2.8	24,553	-0.01%
2021/07/07	6.2	53.88	9	54.38	53.10	-2.8	24,397	-0.01%
2021/07/06	83	57.30	62.5	56.99	55.90	20.5	24,264	0.08%
2021/07/05	37.5	56.38	29	56.94	57.30	8.5	23,381	0.04%
2021/07/02	12	51.88	21	52.25	52.10	-9	22,924	-0.04%
2021/07/01	31	52.12	38	52.61	50.80	-7	22,671	-0.03%
2021/06/30	26.1	52.54	45	52.19	52.50	-19	22,189	-0.09%
2021/06/29	48	51.09	71	50.09	50.00	-23	21,338	-0.11%
2021/06/28	11	49.10	5	49.13	49.30	6	20,564	0.03%
2021/06/25	7	47.04	5.1	47.10	46.70	1.9	20,346	0.01%
2021/06/24	10.1	47.93	5.1	48.24	47.95	5	20,689	0.02%
2021/06/23	9	49.10	2	49.95	47.35	7	20,961	0.03%
2021/06/22	54	49.66	59	49.78	49.00	-5	20,871	-0.02%
2021/06/21	39	46.97	0	0.00	46.50	39	21,055	0.19%
2021/06/18	4	48.18	2	48.38	47.95	2	21,254	0.01%
2021/06/17	3	48.02	1	49.00	48.10	2	21,247	0.01%
2021/06/16	40	48.70	1	48.45	48.50	39	21,380	0.18%
2021/06/15	23	48.93	7	48.36	49.25	16	21,349	0.07%
2021/06/11	3	48.03	0	0.00	48.40	3	21,266	0.01%
2021/06/10	20.3	46.95	4	46.94	47.80	16.3	21,331	0.08%
2021/06/09	24.3	47.97	1	47.95	48.20	23.3	21,190	0.11%
2021/06/08	18	49.56	0	0.00	49.60	18	21,122	0.09%
2021/06/07	2.5	49.44	15	50.44	49.40	-12.5	21,164	-0.06%
2021/06/04	12	52.81	54	52.29	51.70	-42	20,970	-0.20%
2021/06/03	57	52.99	30	53.26	52.50	27	20,921	0.13%
2021/06/02	7.1	51.22	12	51.18	51.90	-4.9	20,592	-0.02%
2021/06/01	33	48.40	1	48.55	48.55	32	20,218	0.16%
2021/05/31	18	48.91	19	49.97	48.35	-1	20,473	0.00%
2021/05/28	25	49.02	23	48.52	47.95	2	20,205	0.01%
2021/05/27	13	46.76	1	47.00	45.90	12	19,871	0.06%
2021/05/26	1	46.00	5	45.75	47.00	-4	19,832	-0.02%
2021/05/25	5	45.42	53	46.04	46.15	-48	19,798	-0.24%
2021/05/21	12	46.93	0	0.00	47.90	12	19,748	0.06%
2021/05/20	6.5	47.94	1	49.60	46.90	5.5	19,583	0.03%
2021/05/19	79.3	50.03	19	50.96	51.40	60.3	19,293	0.31%
2021/05/18	0	0.00	4	47.03	47.05	-4	19,018	-0.02%
2021/05/17	12	43.96	13	44.67	42.80	-1	18,945	-0.01%
2021/05/14	8.5	47.51	4	48.24	47.05	4.5	18,609	0.02%
2021/05/13	7	48.66	12	48.85	49.00	-5	18,434	-0.03%
2021/05/12	17.4	51.23	12	52.05	51.10	5.4	18,194	0.03%
2021/05/11	20.4	57.92	9	59.39	55.50	11.4	17,851	0.06%
2021/05/10	26	59.43	21	59.15	59.40	5	17,404	0.03%
2021/05/07	8	54.84	11	55.95	57.60	-3	17,183	-0.02%
2021/05/06	7	55.89	8	56.16	56.10	-1	17,015	-0.01%
2021/05/05	23	55.66	10	55.69	54.20	13	16,752	0.08%
2021/05/04	3	55.43	2	55.15	53.50	1	16,410	0.01%
2021/05/03	11	59.87	11	58.71	58.00	0	16,080	0.00%
2021/04/29	8	60.29	8	60.26	59.20	0	15,819	0.00%
2021/04/28	5	58.64	57.3	60.72	58.50	-52.3	15,474	-0.34%
2021/04/27	22	62.06	13	61.48	60.70	9	15,347	0.06%
2021/04/26	5.1	61.40	4	62.43	62.00	1.1	15,124	0.01%
2021/04/23	21	58.59	17.9	57.67	59.30	3.2	14,900	0.02%
2021/04/22	10	62.02	21	63.17	59.50	-11	14,591	-0.08%
2021/04/21	11	58.34	11	59.01	58.90	0	13,851	0.00%
2021/04/20	18	57.57	22	57.59	58.30	-4	13,806	-0.03%
2021/04/19	20	58.18	126.5	59.00	59.20	-106.5	13,667	-0.78%	大賣/鉅額交易
2021/04/16	20.3	54.73	101.8	54.41	55.20	-81.5	13,253	-0.61%	大賣/
2021/04/15	31	52.97	17	53.11	52.30	14	12,929	0.11%
2021/04/14	27	52.69	26	52.10	51.50	1	12,790	0.01%
2021/04/13	8	51.15	0	0.00	50.90	8	12,390	0.06%
2021/04/12	21.3	51.18	40.4	51.18	52.20	-19.1	12,452	-0.15%
2021/04/09	13	49.10	0	0.00	48.30	13	12,374	0.11%
2021/04/08	14	50.41	23.3	50.11	50.20	-9.3	12,166	-0.08%
2021/04/07	102	46.32	1	46.50	47.15	101	12,013	0.84%	大買/鉅額交易
2021/04/06	115	45.12	8.1	45.45	46.20	107	12,151	0.88%	大買/鉅額交易
2021/04/01	6	44.88	2	44.43	44.60	4	12,071	0.03%
2021/03/31	4	44.40	7	44.22	44.55	-3	11,958	-0.03%
2021/03/30	7	44.49	5	44.40	45.10	2	11,975	0.02%
2021/03/29	12	43.76	15	43.92	43.80	-3	11,926	-0.02%
2021/03/26	1	42.75	28.1	41.74	43.50	-27.1	12,258	-0.22%
2021/03/25	4	39.44	3	39.57	39.60	1	12,414	0.01%
2021/03/24	16	40.82	13	39.98	39.75	3	12,411	0.02%
2021/03/23	9.1	40.91	5.2	41.48	41.50	3.9	11,929	0.03%
2021/03/22	2.2	40.06	2	39.90	40.00	0.2	11,793	0.00%
2021/03/19	0	40.05	12	39.75	40.15	-12	11,918	-0.10%
2021/03/18	2	38.40	5.2	38.84	39.10	-3.2	11,716	-0.03%
2021/03/17	3.1	38.33	1	38.15	38.00	2.1	11,741	0.02%
2021/03/16	4	38.04	3	38.25	38.15	1	11,892	0.01%
2021/03/15	1.1	38.90	0	0.00	38.75	1.1	11,824	0.01%
2021/03/12	1	39.10	0	0.00	39.25	1	11,781	0.01%
2021/03/11	0	0.00	4	39.85	39.95	-4	11,738	-0.03%
2021/03/10	1	38.90	2	39.50	39.50	-1	11,608	-0.01%
2021/03/09	9.6	39.65	8	39.68	39.45	1.6	11,532	0.01%
2021/03/08	6.4	39.13	10	39.93	38.70	-3.6	11,241	-0.03%
2021/03/05	2	38.00	0	0.00	38.20	2	10,964	0.02%
2021/03/04	13	38.03	25	37.98	38.30	-12	11,104	-0.11%
2021/03/03	3	36.92	8.1	37.03	37.30	-5.1	10,910	-0.05%
2021/03/02	7.1	36.33	0	0.00	35.95	7.1	10,756	0.07%
2021/02/26	0	0.00	3.7	35.85	36.05	-3.7	10,771	-0.03%
2021/02/25	2.1	35.50	1	35.55	35.95	1.1	10,715	0.01%
2021/02/24	1.1	35.24	0	0.00	35.35	1.1	10,732	0.01%
2021/02/23	2.5	36.07	16.1	36.07	35.95	-13.6	10,756	-0.13%
2021/02/22	5.1	34.64	11	34.22	35.10	-5.9	10,588	-0.06%
2021/02/19	2	33.93	2	33.80	33.90	0	10,606	0.00%
2021/02/18	3	34.32	117	33.27	34.55	-114	10,763	-1.06%	大賣/鉅額交易
2021/02/17	0	0.00	51	33.05	33.20	-51	10,654	-0.48%
2021/02/04	0	0.00	3	32.35	32.20	-3	10,636	-0.03%
2021/02/03	0	0.00	0.2	31.75	31.65	-0.2	10,641	0.00%
2021/02/02	0	0.00	1	32.00	32.00	-1	10,683	-0.01%
2021/02/01	2	31.50	0	0.00	31.90	2	10,805	0.02%
2021/01/28	1.5	32.17	0	0.00	32.10	1.5	10,819	0.01%
2021/01/27	8	32.91	0	0.00	32.85	8	10,853	0.07%
2021/01/26	1	33.35	0	0.00	33.35	1	10,842	0.01%
2021/01/25	11.5	33.17	0	0.00	33.35	11.5	10,814	0.11%
2021/01/22	0	0.00	0.2	33.20	33.15	-0.2	10,851	0.00%
2021/01/21	4	32.10	45	32.30	32.15	-41	10,796	-0.38%
2021/01/20	0	0.00	450	32.22	32.20	-450	10,939	-4.11%	大賣/鉅額交易
2021/01/19	6	33.60	78	34.01	33.40	-72	10,812	-0.67%
2021/01/18	2	34.13	1	34.00	34.00	1	10,762	0.01%
2021/01/15	1	34.60	16	34.99	34.55	-15	10,718	-0.14%
2021/01/14	30	35.61	41	35.60	35.60	-11	10,703	-0.10%
2021/01/13	0	0.00	2	35.23	35.15	-2	10,690	-0.02%
2021/01/11	0	0.00	73	36.98	37.00	-73	10,483	-0.70%
2021/01/08	2	36.93	1	36.90	37.00	1	10,435	0.01%
2021/01/07	1	36.80	9.3	36.72	36.60	-8.3	10,330	-0.08%
2021/01/06	7	37.05	9	37.61	36.80	-2	10,253	-0.02%
2021/01/05	8	37.34	1	37.55	37.75	7	10,071	0.07%
2021/01/04	1	36.60	5	37.05	36.95	-4	9,841	-0.04%
2020/12/31	4	36.25	1	36.10	36.50	3	9,587	0.03%
2020/12/30	17	36.36	4	37.00	36.15	13	9,502	0.14%
2020/12/29	6	37.38	18	37.47	37.40	-12	9,217	-0.13%
2020/12/28	28	36.42	22	36.74	36.30	6	8,927	0.07%
2020/12/25	9	36.49	3	36.68	36.55	6	8,843	0.07%
2020/12/24	3	37.07	2	37.95	36.60	1	8,722	0.01%
2020/12/23	0	0.00	0.1	37.20	37.30	-0.1	8,566	0.00%
2020/12/22	35	38.56	4	39.58	37.40	31	8,472	0.37%
2020/12/21	14	36.84	117	37.15	38.25	-103	7,763	-1.33%	大賣/鉅額交易
2020/12/18	9	35.19	29	35.20	35.30	-20	7,197	-0.28%
2020/12/17	2	34.40	6	34.93	34.90	-4	7,094	-0.06%
2020/12/16	0	0.00	1	34.75	34.90	-1	7,101	-0.01%
2020/12/15	0	0.00	4	34.70	34.50	-4	7,053	-0.06%
2020/12/14	18	33.87	1	33.95	33.95	17	6,976	0.24%
2020/12/11	3	33.47	72	33.73	33.80	-69	7,087	-0.97%
2020/12/10	6	33.73	5	33.95	33.35	1	7,114	0.01%
2020/12/09	0	0.00	15	33.95	33.80	-15	7,029	-0.21%
2020/12/04	10	33.25	0	0.00	33.20	10	7,767	0.13%
2020/12/03	1	33.00	0	0.00	32.80	1	8,068	0.01%
2020/12/02	0	0.00	6	33.20	33.20	-6	8,464	-0.07%
2020/12/01	5	32.95	0	0.00	33.85	5	8,699	0.06%
2020/11/30	15	34.58	3.2	34.35	33.45	11.8	8,782	0.13%
2020/11/27	3	33.18	40	33.22	33.55	-37	8,605	-0.43%
2020/11/26	2.1	32.10	128	32.33	32.25	-126	8,472	-1.49%	大賣/鉅額交易
2020/11/25	7	31.74	65	31.91	32.00	-58	8,548	-0.68%
2020/11/23	0	0.00	390	31.54	31.80	-390	8,398	-4.64%	大賣/鉅額交易
2020/11/20	1	30.50	0	0.00	30.90	1	8,299	0.01%
2020/11/19	5	31.50	6	31.55	31.45	-1	8,203	-0.01%
2020/11/17	0	0.00	217	31.36	32.50	-217	8,045	-2.70%	大賣/鉅額交易
2020/11/16	0	0.00	358	30.88	30.85	-358	7,804	-4.59%	大賣/鉅額交易
2020/11/13	0	0.00	75	30.61	30.60	-75	7,786	-0.96%
2020/11/11	5	30.67	10	30.22	30.80	-5	7,797	-0.06%
2020/11/10	1	30.85	2	30.75	30.75	-1	7,771	-0.01%
2020/11/09	1	32.00	25	31.40	31.20	-24	7,697	-0.31%
2020/11/05	0	0.00	28	30.55	30.35	-28	7,526	-0.37%
2020/11/04	0	0.00	181	30.54	30.35	-181	7,493	-2.42%	大賣/鉅額交易
2020/11/03	4	30.00	3	29.85	29.85	1	7,393	0.01%
2020/11/02	0	0.00	2	30.15	29.85	-2	7,381	-0.03%
2020/10/30	0	0.00	56	30.60	30.20	-56	7,352	-0.76%
2020/10/29	5	30.02	0	0.00	30.05	5	7,258	0.07%
2020/10/28	1	30.40	113	30.36	30.40	-112	7,223	-1.55%	大賣/鉅額交易
2020/10/27	3	30.00	163	29.88	29.90	-160	6,966	-2.30%	大賣/鉅額交易
2020/10/26	0	0.00	13	29.75	29.75	-13	6,917	-0.19%
2020/10/22	0	0.00	104	29.41	29.25	-104	6,885	-1.51%	大賣/鉅額交易
2020/10/21	1	29.10	25	29.08	29.15	-24	6,825	-0.35%
2020/10/20	26	28.50	0	0.00	28.50	26	6,798	0.38%
2020/10/19	7	29.12	18	29.35	28.90	-11	6,771	-0.16%
2020/10/16	0	0.00	136	29.24	29.30	-136	6,748	-2.02%	大賣/鉅額交易
2020/10/14	0	0.00	30	29.00	29.00	-30	6,688	-0.45%
2020/10/12	0	0.00	5	28.75	28.45	-5	6,615	-0.08%
2020/10/08	0	0.00	23	28.92	29.15	-23	6,538	-0.35%
2020/10/07	0	0.00	49	28.82	28.80	-49	6,476	-0.76%
2020/10/06	0	0.00	275	28.81	28.95	-275	6,428	-4.28%	大賣/鉅額交易
2020/10/05	21	28.80	17	29.00	28.95	4	6,396	0.06%
2020/09/30	0	0.00	1	28.45	28.50	-1	6,348	-0.02%
2020/09/29	0	0.00	20	28.45	28.35	-20	6,306	-0.32%
2020/09/28	0	0.00	207	28.51	28.50	-207	6,291	-3.29%	大賣/鉅額交易
2020/09/25	1	29.00	3	28.70	28.05	-2	6,256	-0.03%
2020/09/24	1	29.00	0	0.00	28.75	1	6,161	0.02%
2020/09/22	3	29.80	51	29.89	29.85	-48	6,014	-0.80%
2020/09/21	0	0.00	1	29.90	29.70	-1	5,899	-0.02%
2020/09/18	1	29.65	0	0.00	29.50	1	5,753	0.02%
2020/09/17	31	30.24	17	30.15	30.20	14	5,605	0.25%
2020/09/16	0	0.00	10	30.45	30.60	-10	5,432	-0.18%
2020/09/15	1	29.70	0	0.00	30.00	1	5,264	0.02%
2020/09/14	6	29.89	0	0.00	30.00	6	5,154	0.12%
2020/09/11	8	30.58	5	30.21	29.55	3	5,015	0.06%
2020/09/10	6	30.16	0	0.00	30.00	6	4,700	0.13%
2020/09/09	5	30.65	14	30.69	30.70	-9	4,502	-0.20%
2020/09/08	18	29.36	2	30.10	30.65	16	4,220	0.38%
2020/09/07	5	29.89	47	29.98	29.65	-42	3,982	-1.05%
2020/09/04	52	28.61	569	28.78	28.95	-517	3,599	-14.36%	大賣/鉅額交易
2020/09/03	0	0.00	111	28.16	28.10	-111	3,323	-3.34%	大賣/鉅額交易
2020/09/02	0	0.00	2	27.35	27.70	-2	3,138	-0.06%
2020/09/01	1	27.35	0	0.00	26.95	1	2,928	0.03%
2020/08/31	0	0.00	2	26.45	26.75	-2	2,849	-0.07%
2020/08/20	0	0.00	1	24.85	24.80	-1	2,643	-0.04%
2020/08/18	0	0.00	3	25.48	25.60	-3	2,564	-0.12%
2020/08/11	0	0.00	3	24.38	24.55	-3	2,421	-0.12%
2020/08/07	0	0.00	1	23.90	23.80	-1	2,348	-0.04%
2020/08/04	0.4	23.90	4	24.10	23.95	-3.6	2,308	-0.16%
2020/08/03	0	0.00	10	23.79	24.00	-10	2,291	-0.44%
2020/07/31	3	23.55	6	23.55	23.55	-3	2,234	-0.13%
2020/07/30	0	0.00	1	23.60	23.55	-1	2,230	-0.04%
2020/07/07	0	0.00	4	22.90	22.80	-4	2,008	-0.20%
2020/07/06	2	23.05	0	0.00	23.05	2	1,990	0.10%
2020/07/03	0	0.00	2	23.20	23.25	-2	1,971	-0.10%
2020/07/02	1	23.20	0	0.00	23.15	1	1,954	0.05%
2020/07/01	8	22.63	3	22.65	22.60	5	1,901	0.26%
2020/06/30	1	22.40	0	0.00	22.40	1	1,871	0.05%
2020/06/29	0	0.00	1	22.10	22.10	-1	1,868	-0.05%
2020/06/24	2	22.13	0	0.00	22.15	2	1,868	0.11%
2020/06/17	5	22.05	0	0.00	22.20	5	1,882	0.27%
2020/06/15	11	22.00	0	0.00	21.90	11	1,881	0.58%
2020/06/12	1	22.40	2	22.60	22.35	-1	1,835	-0.05%
2020/06/11	2	24.35	0	0.00	24.30	2	1,737	0.12%
2020/06/10	0	0.00	8	24.22	24.30	-8	1,678	-0.48%
2020/06/04	2.1	24.27	0	0.00	24.25	2.1	1,700	0.12%
2020/06/02	10.5	24.30	0	0.00	24.30	10.5	1,747	0.60%
2020/05/27	0	0.00	5	24.10	24.15	-5	1,857	-0.27%
2020/05/26	0	0.00	10	23.93	24.05	-10	1,838	-0.54%
2020/05/21	0	0.00	1	23.85	23.95	-1	1,816	-0.06%
2020/05/15	0	0.00	2	23.00	23.10	-2	1,704	-0.12%
2020/05/07	1	23.00	0	0.00	23.05	1	1,809	0.06%
2020/05/05	0	0.00	2	22.85	22.90	-2	1,805	-0.11%
2020/04/10	4	21.88	0	0.00	21.95	4	1,909	0.21%
2020/04/09	1	21.85	0	0.00	21.80	1	1,932	0.05%
2020/04/08	3	21.70	0	0.00	21.80	3	1,944	0.15%
2020/03/27	0	0.00	1.1	21.21	21.10	-1.1	1,969	-0.05%
2020/03/24	1	20.15	0	0.00	20.20	1	1,933	0.05%
2020/03/23	0	0.00	4	19.53	19.60	-4	1,922	-0.21%
2020/03/19	12	20.13	6	19.40	19.40	6	1,922	0.31%
2020/03/18	6	21.39	0	0.00	21.30	6	1,866	0.32%
2020/03/16	2	22.55	2	22.50	22.30	0	1,810	0.00%
2020/03/13	5	22.00	7	22.00	22.15	-2	1,764	-0.11%
2020/03/06	2	23.90	0	0.00	24.10	2	1,597	0.13%
2020/03/05	2	24.25	0	0.00	24.35	2	1,567	0.13%
2020/02/24	1	22.45	0	0.00	22.40	1	1,588	0.06%
2020/02/21	0	0.00	1	22.70	22.60	-1	1,595	-0.06%
2020/02/20	0	0.00	6	22.65	22.65	-6	1,603	-0.37%
2020/01/20	0	0.00	2	23.25	23.25	-2	1,340	-0.15%
2020/01/10	0	0.00	5	23.10	23.15	-5	1,434	-0.35%
2020/01/09	0	0.00	6	23.15	23.15	-6	1,431	-0.42%
2020/01/06	0	0.00	3	23.15	23.25	-3	1,403	-0.21%
2019/12/25	1	22.75	60	22.70	22.90	-59	1,303	-4.53%
2019/12/16	0	0.00	1	22.95	22.95	-1	1,157	-0.09%
2019/12/12	0	0.00	1	22.65	22.70	-1	1,133	-0.09%
2019/12/02	0	0.00	1	22.60	22.60	-1	1,144	-0.09%
2019/11/27	60	22.50	0	0.00	22.40	60	1,114	5.38%
2019/11/26	0.2	22.45	0	0.00	22.50	0.2	1,098	0.01%
2019/11/25	0	0.00	1	22.10	22.00	-1	1,026	-0.10%
2019/11/21	1	21.60	0	0.00	21.55	1	972	0.10%
2019/10/29	0.3	21.40	0	0.00	21.40	0.3	1,086	0.03%
2019/10/02	0.5	21.60	0	0.00	21.65	0.5	1,141	0.04%
2019/09/23	0	0.00	1	21.55	21.60	-1	1,150	-0.09%
2019/09/05	0	0.00	1	21.10	21.15	-1	1,237	-0.08%
2019/09/04	1	20.80	0	0.00	20.90	1	1,245	0.08%
2019/09/03	1	20.85	0	0.00	20.90	1	1,226	0.08%
2019/08/13	0	0.00	1	21.25	21.25	-1	1,166	-0.09%
2019/08/02	1	21.00	0	0.00	21.10	1	1,121	0.09%
2019/07/30	2	21.85	0	0.00	21.70	2	1,109	0.18%
2019/07/17	2	22.25	0	0.00	22.05	2	1,169	0.17%
2019/07/11	0	0.00	10	23.70	23.70	-10	1,151	-0.87%
2019/07/02	2	23.30	0	0.00	23.15	2	1,198	0.17%
2019/06/27	3	23.15	0	0.00	23.25	3	1,206	0.25%
2019/06/25	1	23.05	0	0.00	23.05	1	1,212	0.08%
2019/06/24	1	23.45	0	0.00	23.35	1	1,205	0.08%
2019/06/17	0	0.00	1	22.80	22.85	-1	1,135	-0.09%
2019/05/31	0	0.00	10	22.25	22.15	-10	1,141	-0.88%
2019/05/29	10	22.00	0	0.00	22.00	10	1,144	0.87%
2019/05/16	0	0.00	10	22.20	22.10	-10	1,126	-0.89%
2019/05/13	10	21.75	0	0.00	21.75	10	1,146	0.87%
2019/05/07	10	22.30	0	0.00	22.35	10	1,116	0.90%
2019/05/02	0	0.00	10	22.10	22.10	-10	1,111	-0.90%
2019/04/24	10	21.60	0	0.00	21.65	10	1,072	0.93%
2019/04/23	2	21.60	0	0.00	21.60	2	1,059	0.19%
2019/04/22	0	0.00	2	21.78	21.75	-2	1,036	-0.19%
2019/04/18	1	21.80	0	0.00	21.85	1	1,012	0.10%
2019/04/16	3	21.90	0	0.00	22.00	3	986	0.30%
2019/04/12	5	22.02	0	0.00	22.05	5	1,015	0.49%
2019/04/02	1	21.10	0	0.00	21.10	1	953	0.10%
2019/03/28	1	21.15	0	0.00	21.30	1	1,141	0.09%
2019/02/13	0	0.00	2	19.90	19.95	-2	1,095	-0.18%
2019/02/11	4	19.73	0	0.00	19.65	4	1,075	0.37%
2019/01/11	4	19.00	0	0.00	19.05	4	1,077	0.37%
2019/01/04	0	0.00	70	18.85	18.65	-70	1,052	-6.65%
2019/01/03	0	0.00	10	18.85	18.85	-10	1,060	-0.94%
2019/01/02	0	0.00	5	18.90	18.90	-5	1,058	-0.47%
2018/12/28	0	0.00	10	18.93	19.00	-10	1,058	-0.94%
2018/12/27	38	18.92	3	19.00	18.85	35	1,073	3.26%
2018/12/26	27	18.83	5	18.83	18.85	22	1,068	2.06%
2018/12/25	1	18.90	144	18.91	18.85	-143	1,060	-13.48%	大賣/鉅額交易
2018/12/24	31	18.95	0	0.00	18.95	31	1,045	2.97%
2018/12/21	143	19.14	0	0.00	18.85	143	1,065	13.42%	大買/鉅額交易
2018/12/20	11	19.79	2	19.70	19.65	9	937	0.96%
2018/12/19	1	19.50	0	0.00	19.60	1	911	0.11%
2018/12/14	0	0.00	2	20.60	20.75	-2	842	-0.24%
2018/12/13	0	0.00	3	20.70	20.70	-3	852	-0.35%
2018/12/12	3	20.65	0	0.00	20.80	3	853	0.35%
2018/12/10	0	0.00	5	20.65	20.65	-5	855	-0.58%
2018/12/07	5	20.75	0	0.00	20.85	5	858	0.58%
2018/12/03	10	20.90	0	0.00	20.95	10	852	1.17%
2018/11/28	1	20.65	0	0.00	21.00	1	830	0.12%
2018/11/27	2	20.68	6	20.70	20.65	-4	824	-0.49%
2018/11/26	6	20.76	3	20.82	20.75	3	824	0.36%
2018/11/23	1	20.75	0	0.00	20.75	1	822	0.12%
2018/11/21	0	0.00	4	20.83	20.95	-4	829	-0.48%
2018/11/15	1	20.50	8	20.63	20.60	-7	826	-0.85%
2018/11/14	1	20.75	2	20.80	20.80	-1	815	-0.12%
2018/11/13	2	20.70	0	0.00	20.70	2	819	0.24%
2018/11/12	1	20.85	0	0.00	21.00	1	819	0.12%
2018/11/09	0	0.00	2	20.95	20.95	-2	827	-0.24%
2018/11/08	2	21.00	2	21.10	21.10	0	837	0.00%
2018/11/07	0	0.00	1	20.95	21.00	-1	856	-0.12%
2018/11/06	1	20.85	0	0.00	20.80	1	864	0.12%
2018/11/05	2	21.00	1	20.90	20.90	1	862	0.12%
2018/11/01	3	20.85	1	20.90	20.90	2	852	0.23%
2018/10/31	2	20.95	3	20.90	20.95	-1	852	-0.12%
2018/10/30	1	20.40	0	0.00	20.80	1	858	0.12%
2018/10/18	30	21.93	0	0.00	22.00	30	840	3.57%
2018/10/12	0	0.00	4	22.05	22.10	-4	846	-0.47%
2018/10/09	21	23.00	2.8	23.04	23.05	18.2	809	2.25%
2018/10/08	0	0.00	10	23.05	23.10	-10	810	-1.23%
2018/10/05	0	0.00	1	22.90	22.85	-1	807	-0.12%
2018/10/04	0	0.00	5	23.70	23.50	-5	792	-0.63%
2018/08/22	0	0.00	2	22.40	22.35	-2	1,201	-0.17%
2018/08/21	2	22.15	0	0.00	22.20	2	1,209	0.17%
2018/08/20	0	0.00	35	22.16	22.15	-35	1,222	-2.86%
2018/08/17	7	22.13	0	0.00	22.10	7	1,241	0.56%
2018/08/16	5	22.05	2	22.15	22.15	3	1,255	0.24%
2018/08/15	17	22.30	0	0.00	22.25	17	1,255	1.35%
2018/08/14	10	22.48	0	0.00	22.45	10	1,248	0.80%
2018/08/01	0	0.00	2	22.95	22.85	-2	1,282	-0.16%
2018/07/19	0	0.00	63	22.50	22.30	-63	1,381	-4.56%
2018/07/16	1	21.95	0	0.00	21.95	1	1,376	0.07%
2018/07/05	2	21.65	0	0.00	21.65	2	1,353	0.15%
2018/07/03	2	22.00	30	22.28	21.90	-28	1,348	-2.08%
2018/07/02	60	22.53	30	22.50	22.45	30	1,330	2.26%
2018/06/29	1	22.55	0	0.00	22.50	1	1,332	0.08%
2018/06/27	6	23.86	5	23.85	23.85	1	1,279	0.08%
2018/06/26	0	0.00	20	23.85	23.80	-20	1,121	-1.78%
2018/06/25	25	23.95	15	23.93	23.90	10	1,093	0.91%
2018/06/22	10	23.90	30	23.95	23.90	-20	1,086	-1.84%
2018/06/20	6	23.88	6	23.95	23.95	0	1,068	0.00%
2018/06/19	19	23.96	9	23.95	23.90	10	1,047	0.95%
2018/06/15	11	24.08	0	0.00	24.00	11	1,054	1.04%
2018/06/14	9	24.15	0	0.00	24.15	9	1,053	0.85%
2018/06/13	0	0.00	6	24.34	24.35	-6	1,038	-0.58%
2018/06/12	6	24.25	0	0.00	24.25	6	1,056	0.57%
2018/06/11	5	24.24	0	0.00	24.20	5	1,059	0.47%
2018/06/06	0	0.00	40	24.30	24.25	-40	1,075	-3.72%
2018/06/05	0	0.00	10	24.20	24.20	-10	1,074	-0.93%
2018/06/04	11	24.05	10	24.15	24.15	1	1,070	0.09%
2018/06/01	10	24.05	0	0.00	24.10	10	1,051	0.95%
2018/05/31	22	24.08	0	0.00	24.05	22	1,033	2.13%
2018/05/30	10	24.10	2	24.10	24.10	8	1,019	0.78%
2018/05/29	0	0.00	5	24.15	24.15	-5	1,023	-0.49%
2018/05/28	1	24.10	5	24.20	24.20	-4	1,032	-0.39%
2018/05/25	20	24.05	0	0.00	24.10	20	1,032	1.94%
2018/05/16	25	24.45	20	24.45	24.40	5	1,021	0.49%
2018/05/11	0	0.00	30	24.70	24.75	-30	1,037	-2.89%
2018/05/10	0	0.00	22	24.43	24.45	-22	1,016	-2.17%
2018/05/09	22	24.27	0	0.00	24.30	22	1,021	2.15%
2018/05/08	5	24.15	40	24.31	24.40	-35	1,053	-3.32%
2018/05/07	10	24.10	42	24.23	24.20	-32	1,054	-3.03%
2018/05/04	30	24.22	1	24.10	24.10	29	1,038	2.79%
2018/05/03	30	24.37	15	24.42	24.45	15	1,008	1.49%
2018/05/02	37	24.43	40	24.63	24.65	-3	985	-0.30%
2018/04/30	21	24.39	0	0.00	24.65	21	974	2.16%
2018/04/27	25	24.28	0	0.00	24.60	25	973	2.57%
2018/04/26	3	24.35	10	24.40	24.40	-7	982	-0.71%
2018/04/25	20	24.43	3	24.45	24.45	17	985	1.73%
2018/04/23	0	0.00	5	24.85	24.70	-5	1,026	-0.49%
2018/04/20	0	0.00	10	24.65	24.70	-10	1,045	-0.96%
2018/04/19	10	24.58	20	24.63	24.60	-10	1,105	-0.90%
2018/04/18	13	24.60	0	0.00	24.50	13	1,152	1.13%
2018/04/17	10	24.65	0	0.00	24.60	10	1,216	0.82%
2018/04/16	2	24.80	0	0.00	24.80	2	1,346	0.15%
2018/03/30	0	0.00	5	24.69	24.75	-5	1,867	-0.27%
2018/03/29	5	24.46	0	0.00	24.55	5	1,946	0.26%
2018/03/28	1	24.45	0	0.00	24.60	1	1,955	0.05%
2018/03/23	0	0.00	20	24.05	24.05	-20	1,987	-1.01%
2018/03/22	0	0.00	50	24.10	24.10	-50	1,983	-2.52%
2018/03/21	17	23.96	0	0.00	23.90	17	1,978	0.86%
2018/03/20	27	24.10	0	0.00	24.10	27	1,961	1.38%
2018/03/19	0	0.00	10	24.55	24.30	-10	1,942	-0.51%
2018/03/16	20	24.19	0	0.00	24.65	20	1,936	1.03%
2018/03/15	14	24.24	0	0.00	24.40	14	1,914	0.73%
2018/03/14	10	24.39	4	24.40	24.40	6	1,907	0.31%
2018/03/13	0	0.00	0.1	24.60	24.60	-0.1	1,887	0.00%
2018/03/12	0	0.00	10	24.58	24.70	-10	1,880	-0.53%
2018/03/09	10	24.30	0	0.00	24.45	10	1,878	0.53%
2018/03/08	0	0.00	20	24.38	24.40	-20	1,880	-1.06%
2018/03/07	10	24.18	10	24.35	24.15	0	1,876	0.00%
2018/03/06	20	24.23	5	24.25	24.20	15	1,876	0.80%
2018/03/05	0	0.00	1	24.30	24.35	-1	1,874	-0.05%
2018/03/02	3	25.05	0	0.00	25.00	3	1,849	0.16%
2018/03/01	0	0.00	4	25.24	25.35	-4	1,831	-0.22%
2018/02/23	6	25.40	0	0.00	25.35	6	1,788	0.34%
2018/02/22	0	0.00	3	25.55	25.35	-3	1,785	-0.17%
2018/02/09	0	0.00	2	25.20	25.40	-2	1,785	-0.11%
2018/02/05	0	0.00	4	25.55	25.75	-4	1,761	-0.23%
2018/02/01	1	26.00	4	26.23	26.10	-3	1,760	-0.17%
2018/01/31	7	25.52	1	26.20	26.10	6	1,753	0.34%
2018/01/24	3	26.25	2	26.05	26.20	1	1,767	0.06%
2018/01/17	3	26.67	3	26.60	26.55	0	1,701	0.00%
2018/01/16	4.1	26.95	4	27.00	27.05	0.1	1,679	0.00%
2018/01/15	1	27.05	0	0.00	27.30	1	1,659	0.06%
2018/01/12	0	0.00	6	27.30	27.65	-6	1,621	-0.37%
2018/01/11	0	0.00	11	27.55	27.50	-11	1,588	-0.69%
2018/01/10	18	27.31	5	27.16	27.35	13	1,527	0.85%
2018/01/09	2	26.35	2	26.55	26.50	0	1,396	0.00%
2018/01/05	0	0.00	1	26.20	26.25	-1	1,300	-0.08%
2018/01/04	1	26.20	13	26.23	26.20	-12	1,293	-0.93%
2018/01/03	11	26.05	1	26.05	26.00	10	1,195	0.84%
2018/01/02	1	25.80	0	0.00	26.00	1	1,116	0.09%