東和鋼鐵 (2006)-元大-新竹券商分點個股進出

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

東和鋼鐵

(2006)

可現股當沖

股價
73.2
漲跌
▲0.4
漲幅
+0.55%
成交量
1,721張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:14:30

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

東和鋼鐵 (2006)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/05/06	1	72.60	0	72.50	73.20	1	2,629	0.04%
2024/05/03	0	72.80	0	0.00	72.80	0	2,621	0.00%
2024/05/02	1	72.40	0	0.00	72.80	1	2,619	0.04%
2024/04/29	2	73.20	0	0.00	73.60	2	2,590	0.08%
2024/04/25	3	73.40	0	0.00	73.00	3	2,571	0.12%
2024/04/24	13	73.76	0	0.00	74.30	13	2,550	0.51%
2024/04/23	0	73.50	0	0.00	73.70	0	2,499	0.00%
2024/04/22	0	72.70	0	0.00	73.40	0	2,474	0.00%
2024/04/19	8	73.20	42	72.76	73.40	-34	2,420	-1.40%
2024/04/17	0	0.00	4	71.30	71.60	-4	2,310	-0.17%
2024/04/16	4	69.80	2	70.20	70.20	2	2,295	0.09%
2024/04/15	2	71.00	1	71.70	70.70	1	2,270	0.04%
2024/04/12	0	0.00	1	71.30	70.80	-1	2,254	-0.04%
2024/04/11	0	0.00	1	71.70	71.50	-1	2,242	-0.04%
2024/04/10	3	72.73	1	73.20	72.30	2	2,227	0.09%
2024/04/09	1	71.70	0	0.00	72.60	1	2,216	0.05%
2024/04/08	0.1	71.30	0	0.00	71.10	0.1	2,210	0.00%
2024/04/03	0	0.00	1	73.70	71.00	-1	2,202	-0.05%
2024/04/02	0	0.00	1	70.30	70.20	-1	2,135	-0.05%
2024/03/27	0	0.00	2	68.60	68.70	-2	2,226	-0.09%
2024/03/25	9.1	68.95	0	0.00	69.10	9.1	2,322	0.39%
2024/03/22	11	69.40	0	0.00	68.50	11	2,342	0.47%
2024/03/21	0	0.00	7.1	77.79	77.70	-7.1	2,199	-0.32%
2024/03/20	1	77.20	7	77.06	76.90	-6	2,196	-0.27%
2024/03/19	0	0.00	2.4	77.38	77.30	-2.4	2,155	-0.11%
2024/03/18	0	0.00	2	76.75	76.50	-2	2,127	-0.09%
2024/03/15	1.5	76.53	0	0.00	76.50	1.5	2,115	0.07%
2024/03/13	2	76.95	0	0.00	76.60	2	2,087	0.10%
2024/03/12	2	77.80	0	0.00	77.50	2	2,057	0.10%
2024/03/11	0	0.00	0	77.80	77.70	0	2,040	0.00%
2024/03/08	1	77.60	1	76.80	76.90	0	2,007	0.00%
2024/03/07	1	77.80	0	0.00	77.90	1	1,981	0.05%
2024/03/06	0	0.00	3	78.07	78.20	-3	1,959	-0.15%
2024/03/05	3	77.67	1	78.60	78.70	2	1,933	0.10%
2024/03/04	5	77.60	0	0.00	77.00	5	1,916	0.26%
2024/03/01	2	76.60	0	0.00	78.00	2	1,895	0.11%
2024/02/29	11	76.50	0	0.00	77.30	11	1,877	0.59%
2024/02/27	1	76.60	0	0.00	76.30	1	1,838	0.05%
2024/02/26	0	0.00	1	75.20	75.00	-1	1,777	-0.06%
2024/02/23	2	74.50	0.2	74.10	74.40	1.8	1,784	0.10%
2024/02/22	0	0.00	1	73.80	74.40	-1	1,791	-0.06%
2024/02/21	1.1	72.99	1.1	73.78	72.80	0	1,771	0.00%
2024/02/15	4	71.80	0	0.00	71.90	4	1,821	0.22%
2024/02/05	2.1	72.60	0	0.00	72.60	2.1	1,806	0.12%
2024/02/01	0	0.00	1	74.20	73.50	-1	1,796	-0.06%
2024/01/31	0.1	73.30	1	73.60	73.80	-0.9	1,807	-0.05%
2024/01/30	14.4	73.49	3	73.50	73.50	11.4	1,861	0.61%
2024/01/29	0	72.70	0	0.00	73.30	0	1,873	0.00%
2024/01/26	0.1	72.70	2	72.90	73.00	-1.9	1,895	-0.10%
2024/01/25	0	0.00	3	72.67	72.80	-3	1,939	-0.15%
2024/01/24	0	0.00	0.7	72.30	72.40	-0.7	1,969	-0.03%
2024/01/23	0	0.00	10	72.20	72.30	-10	2,017	-0.50%
2024/01/18	0	0.00	2	71.60	72.00	-2	2,039	-0.10%
2024/01/17	0	0.00	7	71.87	71.60	-7	2,037	-0.34%
2024/01/16	0	0.00	1	71.50	71.70	-1	2,013	-0.05%
2024/01/10	1	70.10	0	0.00	70.50	1	2,048	0.05%
2024/01/09	2	70.80	0	0.00	70.50	2	2,044	0.10%
2024/01/02	0.4	71.45	2	71.60	71.30	-1.6	2,062	-0.08%
2023/12/27	7	70.49	0	0.00	69.70	7	2,011	0.35%
2023/12/26	1	70.60	5.2	70.68	71.30	-4.2	1,975	-0.21%
2023/12/25	0	0.00	3	71.30	70.90	-3	1,964	-0.15%
2023/12/21	3	72.20	0	0.00	72.50	3	1,936	0.15%
2023/12/18	2	72.35	2.3	72.28	72.50	-0.3	1,753	-0.02%
2023/12/15	7	72.34	5.4	72.82	72.00	1.6	1,705	0.10%
2023/12/12	0	0.00	1	71.30	71.90	-1	1,642	-0.06%
2023/12/11	1	71.00	5	71.00	71.20	-4	1,650	-0.24%
2023/12/06	1.1	69.49	0	0.00	69.70	1.1	1,643	0.07%
2023/11/29	0	0.00	0.4	69.50	69.70	-0.4	1,704	-0.02%
2023/11/27	0	0.00	1	69.40	69.60	-1	1,690	-0.06%
2023/11/22	0	0.00	3	69.20	69.30	-3	1,693	-0.18%
2023/11/17	0	0.00	1	69.10	69.00	-1	1,683	-0.06%
2023/11/16	0	0.00	1	69.00	68.90	-1	1,680	-0.06%
2023/11/13	0	0.00	10	67.60	68.00	-10	1,605	-0.62%
2023/11/07	0	0.00	5.5	67.42	67.90	-5.5	1,593	-0.35%
2023/11/06	0	0.00	5	65.90	65.90	-5	1,556	-0.32%
2023/10/31	0	0.00	1.2	65.15	65.00	-1.2	1,656	-0.07%
2023/10/30	0	0.00	1	63.30	63.80	-1	1,649	-0.06%
2023/10/18	0	0.00	1	62.40	63.20	-1	1,687	-0.06%
2023/10/16	0	0.00	1	61.60	61.90	-1	1,649	-0.06%
2023/10/12	2	60.80	0	0.00	60.80	2	1,646	0.12%
2023/10/05	5	60.00	0	0.00	59.70	5	1,626	0.31%
2023/10/04	0	0.00	1	60.60	60.10	-1	1,611	-0.06%
2023/09/28	1	60.40	0	0.00	60.70	1	1,601	0.06%
2023/09/27	3	61.20	0	0.00	61.20	3	1,582	0.19%
2023/09/26	0	0.00	0.1	62.80	63.00	-0.1	1,555	0.00%
2023/09/25	0	0.00	0.3	62.90	63.00	-0.3	1,545	-0.02%
2023/09/21	1	63.00	0.1	63.00	63.30	0.9	1,539	0.06%
2023/09/19	0	0.00	2	63.60	63.90	-2	1,517	-0.13%
2023/09/04	0	0.00	12	61.23	61.30	-12	1,493	-0.80%
2023/08/31	0	59.30	1	60.00	59.90	-1	1,464	-0.07%
2023/08/24	0	58.20	0	0.00	58.00	0	1,503	0.00%
2023/08/14	0	0.00	0.3	60.40	60.60	-0.3	1,481	-0.02%
2023/08/11	0	0.00	2	60.50	60.30	-2	1,480	-0.14%
2023/08/10	0	0.00	2	60.80	60.40	-2	1,477	-0.14%
2023/08/08	1	60.80	2	60.50	60.80	-1	1,436	-0.07%
2023/08/07	1	60.78	0	0.00	60.30	1	1,382	0.07%
2023/08/04	0	0.00	2	60.40	60.50	-2	1,313	-0.15%
2023/08/02	1.1	57.91	2.3	58.72	58.10	-1.2	1,205	-0.10%
2023/08/01	0	0.00	9.5	57.39	57.90	-9.5	1,157	-0.82%
2023/07/31	1	55.80	0	0.00	55.90	1	1,123	0.09%
2023/07/28	0.1	56.55	2	56.80	56.40	-1.9	1,110	-0.17%
2023/07/27	0.1	56.72	1	56.60	56.80	-0.9	1,091	-0.08%
2023/07/26	1.1	56.78	0	0.00	56.80	1.1	1,077	0.10%
2023/07/25	0.1	55.68	0	0.00	56.30	0.1	1,076	0.01%
2023/07/24	0.1	55.56	0	0.00	55.10	0.1	1,058	0.01%
2023/07/21	4.2	55.77	0	0.00	55.80	4.2	1,051	0.40%
2023/07/20	2.1	56.48	1	56.40	56.50	1.1	1,060	0.10%
2023/07/19	14	55.77	0	0.00	55.40	14	1,059	1.32%
2023/07/18	6	56.10	0	0.00	56.00	6	1,057	0.57%
2023/07/17	6.1	56.50	0	0.00	56.60	6.1	1,057	0.58%
2023/07/13	0.1	56.80	0	0.00	57.20	0.1	1,073	0.01%
2023/07/12	1	57.00	0	0.00	56.90	1	1,080	0.09%
2023/07/11	1	57.10	0	0.00	57.20	1	1,088	0.09%
2023/07/10	0.1	57.30	0	0.00	57.10	0.1	1,106	0.01%
2023/07/07	4.2	57.20	0	0.00	57.60	4.2	1,133	0.37%
2023/07/06	6.1	58.10	0	0.00	57.80	6.1	1,158	0.53%
2023/06/30	0	0.00	1	59.50	59.50	-1	1,234	-0.08%
2023/06/28	3	59.17	0	0.00	58.90	3	1,378	0.22%
2023/06/27	2	59.50	4	59.45	59.50	-2	1,407	-0.14%
2023/06/26	7	59.01	0	0.00	59.10	7	1,439	0.49%
2023/06/21	2	58.20	2	58.80	59.30	0	1,445	0.00%
2023/06/16	2	58.30	2.2	57.95	58.50	-0.2	1,441	-0.01%
2023/06/14	6	57.17	0	0.00	57.30	6	1,438	0.42%
2023/06/12	0	0.00	1	57.50	57.50	-1	1,456	-0.07%
2023/06/08	0	0.00	1	57.90	57.90	-1	1,506	-0.07%
2023/06/06	1	57.50	5	57.60	57.50	-4	1,524	-0.26%
2023/06/05	0.3	57.00	0	0.00	57.10	0.3	1,526	0.02%
2023/06/02	0.2	56.27	0	0.00	56.20	0.2	1,530	0.01%
2023/06/01	1	55.60	0.2	55.80	56.20	0.8	1,541	0.05%
2023/05/30	1	56.50	0	0.00	56.40	1	1,576	0.06%
2023/05/29	0.1	56.80	0	56.80	56.60	0	1,675	0.00%
2023/05/26	0.1	56.75	0	0.00	56.50	0.1	1,721	0.01%
2023/05/25	2	56.95	0	0.00	56.80	2	1,739	0.11%
2023/05/24	0	0.00	5	57.50	57.50	-5	1,748	-0.29%
2023/05/23	0.1	57.40	0	0.00	57.10	0.1	1,746	0.00%
2023/05/22	0.1	57.00	0	0.00	57.40	0.1	1,746	0.01%
2023/05/19	1.1	57.02	0	0.00	57.00	1.1	1,735	0.06%
2023/05/18	1.1	57.84	0	0.00	57.60	1.1	1,733	0.06%
2023/05/16	0.1	57.40	0	0.00	57.60	0.1	1,739	0.00%
2023/05/15	0.1	57.30	0	0.00	57.20	0.1	1,752	0.00%
2023/05/12	1	57.00	0	0.00	57.20	1	1,764	0.06%
2023/05/11	1	57.00	0	0.00	57.20	1	1,769	0.06%
2023/05/10	12	57.32	0	0.00	57.70	12	1,773	0.68%
2023/05/05	2	57.00	0	0.00	57.00	2	1,800	0.11%
2023/04/26	1	56.60	0	0.00	56.80	1	1,937	0.05%
2023/04/25	1	56.90	0	0.00	56.70	1	1,954	0.05%
2023/04/24	24	56.97	0	0.00	56.50	24	1,957	1.23%
2023/04/21	0.2	57.80	0	0.00	57.60	0.2	1,953	0.01%
2023/04/14	0	0.00	5	58.76	58.90	-5	1,886	-0.27%
2023/04/10	2	56.80	0	0.00	56.90	2	1,838	0.11%
2023/04/07	1	57.40	0	0.00	57.50	1	1,836	0.05%
2023/04/06	0	0.00	2.3	57.00	57.80	-2.3	1,828	-0.13%
2023/03/31	2.3	56.14	0	0.00	56.00	2.3	1,802	0.13%
2023/03/30	2	56.55	0	0.00	56.40	2	1,851	0.11%
2023/03/28	31	59.94	0	0.00	60.30	31	1,853	1.67%
2023/03/22	0	61.40	0	0.00	61.50	0	1,908	0.00%
2023/03/20	0	0.00	0	62.20	61.60	0	1,916	0.00%
2023/03/16	0	0.00	1	61.10	61.10	-1	1,888	-0.05%
2023/03/15	0	0.00	1	62.80	62.60	-1	1,877	-0.05%
2023/03/14	2	62.65	2	62.00	62.00	0	1,877	0.00%
2023/03/10	0	0.00	1	63.30	63.90	-1	1,851	-0.05%
2023/03/09	2	63.40	2	63.95	63.50	0	1,835	0.00%
2023/03/07	0	0.00	1	62.10	63.20	-1	1,814	-0.06%
2023/03/06	0	0.00	1	62.50	62.70	-1	1,807	-0.06%
2023/03/01	2	60.75	0	0.00	62.00	2	1,747	0.11%
2023/02/24	51	59.48	0	0.00	59.60	51	1,646	3.10%
2023/02/23	1	57.40	2	57.95	57.90	-1	1,606	-0.06%
2023/02/22	0	56.60	1	56.40	56.40	-1	1,591	-0.06%
2023/02/21	0	0.00	1	57.10	57.30	-1	1,590	-0.06%
2023/02/20	1	56.60	0	0.00	57.00	1	1,598	0.06%
2023/02/10	1	56.60	2	56.90	56.60	-1	1,633	-0.06%
2023/02/07	0	0.00	1	58.20	58.30	-1	1,647	-0.06%
2023/02/01	0	0.00	1	57.00	57.00	-1	1,616	-0.06%
2023/01/30	1	56.50	0	0.00	56.50	1	1,580	0.06%
2023/01/17	0	0.00	12	55.91	56.10	-12	1,577	-0.76%
2023/01/12	0	0.00	1	54.00	54.40	-1	1,598	-0.06%
2023/01/11	0	0.00	10	53.76	53.80	-10	1,625	-0.62%
2023/01/05	1	52.00	0	0.00	52.20	1	1,700	0.06%
2022/12/29	0.1	51.70	0	0.00	51.30	0.1	1,748	0.00%
2022/12/26	0	0.00	3	52.70	53.00	-3	1,796	-0.17%
2022/12/22	0	0.00	10	52.60	52.70	-10	1,799	-0.56%
2022/12/20	10	49.90	0	0.00	49.80	10	1,701	0.59%
2022/12/16	0	0.00	1	52.20	53.30	-1	1,574	-0.06%
2022/12/14	1	51.60	0	0.00	52.10	1	1,660	0.06%
2022/12/13	10	51.20	0	0.00	52.20	10	1,729	0.58%
2022/12/12	0	0.00	1	52.70	51.40	-1	1,794	-0.06%
2022/12/05	10	52.40	0	0.00	53.10	10	1,893	0.53%
2022/12/01	1	53.50	0	0.00	53.20	1	1,889	0.05%
2022/11/30	0	0.00	1	53.10	53.50	-1	1,886	-0.05%
2022/11/24	1.1	51.52	0	0.00	52.00	1.1	1,897	0.06%
2022/11/23	0	0.00	5	52.20	52.10	-5	1,888	-0.26%
2022/11/21	0	0.00	15	51.57	51.80	-15	1,876	-0.80%
2022/11/15	0	0.00	15	51.10	51.80	-15	1,852	-0.81%
2022/11/14	18	51.37	1	51.50	51.70	17	1,846	0.92%
2022/11/07	3	49.65	0	0.00	49.85	3	1,860	0.16%
2022/11/03	8	50.13	0	0.00	49.90	8	1,848	0.43%
2022/11/02	2	50.20	0	0.00	50.80	2	1,839	0.11%
2022/11/01	4	49.90	0	0.00	49.80	4	1,836	0.22%
2022/10/28	1.1	49.86	0	0.00	49.75	1.1	1,839	0.06%
2022/10/27	2	50.55	0	0.00	50.40	2	1,842	0.11%
2022/10/26	1	50.40	0	0.00	50.70	1	1,852	0.05%
2022/10/25	1	51.10	0	0.00	50.90	1	1,890	0.05%
2022/10/21	2	54.15	6	53.50	53.10	-4	1,891	-0.21%
2022/10/20	7	55.20	1	54.70	55.40	6	1,885	0.32%
2022/10/12	0	0.00	1	54.50	54.30	-1	2,120	-0.05%
2022/10/11	0	0.00	2	54.15	54.30	-2	2,175	-0.09%
2022/10/06	1	53.90	5	54.00	54.00	-4	2,217	-0.18%
2022/10/05	0	0.00	4	53.60	53.50	-4	2,229	-0.18%
2022/10/04	9	52.24	16	53.31	53.20	-7	2,240	-0.31%
2022/10/03	1	50.20	0	0.00	50.20	1	2,210	0.05%
2022/09/29	1	49.30	1	49.75	49.25	0	2,292	0.00%
2022/09/28	2	49.70	0	0.00	49.05	2	2,314	0.09%
2022/09/27	0	0.00	7	50.86	50.70	-7	2,303	-0.30%
2022/09/26	9	51.40	1	51.40	50.90	8	2,311	0.35%
2022/09/22	1	50.80	0	0.00	51.50	1	2,355	0.04%
2022/09/21	2	52.30	0.3	51.90	51.80	1.7	2,320	0.07%
2022/09/19	1	54.10	1	54.00	52.80	0	2,243	0.00%
2022/09/16	1	52.50	0	0.00	54.00	1	2,201	0.05%
2022/09/07	0	0.00	1	53.50	53.30	-1	3,363	-0.03%
2022/08/17	0	0.00	1	54.70	54.60	-1	4,262	-0.02%
2022/08/11	0	0.00	1	52.90	53.00	-1	4,303	-0.02%
2022/08/08	1	51.80	0	0.00	52.00	1	4,360	0.02%
2022/08/05	1	52.40	0	0.00	52.40	1	4,388	0.02%
2022/07/26	1	51.30	0	0.00	50.20	1	4,678	0.02%
2022/07/20	1	49.70	0	0.00	49.40	1	4,658	0.02%
2022/07/13	0	0.00	1	49.45	49.45	-1	4,602	-0.02%
2022/07/07	6	49.44	0	0.00	49.15	6	4,648	0.13%
2022/07/06	0	49.70	0	0.00	49.65	0	4,636	0.00%
2022/07/01	1	49.86	0	0.00	49.85	1	4,758	0.02%
2022/06/30	1	51.80	0	0.00	51.90	1	4,796	0.02%
2022/06/28	1	53.90	0	0.00	53.00	1	4,898	0.02%
2022/06/23	0.7	54.00	0	0.00	53.50	0.7	5,026	0.01%
2022/06/22	5.1	54.56	0	0.00	54.90	5.1	5,196	0.10%
2022/06/21	6	58.20	0	0.00	58.30	6	5,154	0.12%
2022/06/20	8.1	60.13	2	59.15	58.90	6.1	5,112	0.12%
2022/06/17	2	64.45	4	65.10	64.50	-2	4,998	-0.04%
2022/06/16	0	0.00	5.2	65.79	65.00	-5.2	5,004	-0.10%
2022/06/14	5	68.50	0.7	67.50	68.70	4.3	4,956	0.09%
2022/06/13	1	68.50	7	69.01	68.50	-6	5,062	-0.12%
2022/06/10	0	0.00	1	69.80	69.90	-1	5,162	-0.02%
2022/06/09	3	69.97	4.1	69.90	70.00	-1.1	5,436	-0.02%
2022/06/08	0	0.00	2	69.30	69.20	-2	5,864	-0.03%
2022/06/07	3	68.53	1	68.50	69.30	2	5,872	0.03%
2022/06/06	1	68.30	6.1	68.85	68.60	-5.1	5,848	-0.09%
2022/06/02	0	0.00	2	65.55	66.00	-2	5,782	-0.03%
2022/06/01	5	64.50	2	65.00	65.00	3	5,863	0.05%
2022/05/31	2	63.90	5	63.60	63.60	-3	5,993	-0.05%
2022/05/30	1	64.00	0	0.00	63.90	1	6,008	0.02%
2022/05/27	1	62.80	0.1	63.70	64.00	0.9	6,031	0.01%
2022/05/26	2	62.80	1	62.80	62.90	1	6,073	0.02%
2022/05/25	0	0.00	5	61.62	61.80	-5	6,127	-0.08%
2022/05/20	1	60.30	1	60.70	61.10	0	6,215	0.00%
2022/05/19	0	0.00	1	59.20	59.80	-1	6,246	-0.02%
2022/05/18	1	60.20	0	0.00	60.00	1	6,251	0.02%
2022/05/17	0.2	58.70	0	0.00	58.70	0.2	6,246	0.00%
2022/05/16	1	57.40	0	0.00	58.00	1	6,331	0.02%
2022/05/12	0.1	57.40	0	0.00	57.00	0.1	6,377	0.00%
2022/05/11	0.3	58.40	5	58.40	58.20	-4.7	6,376	-0.07%
2022/05/10	1	57.80	0	0.00	59.40	1	6,397	0.02%
2022/05/09	0.3	59.90	2	59.25	58.80	-1.7	6,392	-0.03%
2022/05/06	1.5	61.52	0	0.00	61.80	1.5	6,465	0.02%
2022/05/04	1	62.20	0	0.00	62.20	1	6,600	0.02%
2022/05/03	0.3	62.19	0	0.00	62.60	0.3	6,616	0.01%
2022/04/28	0	0.00	1	63.30	63.10	-1	6,678	-0.01%
2022/04/26	5	64.80	0	0.00	64.00	5	6,787	0.07%
2022/04/25	0.2	65.40	2	65.15	65.40	-1.9	6,769	-0.03%
2022/04/20	0	0.00	6	69.70	69.10	-6	6,729	-0.09%
2022/04/19	0	0.00	1	70.50	71.10	-1	6,709	-0.01%
2022/04/13	0	0.00	4	69.40	70.30	-4	6,690	-0.06%
2022/04/12	1	68.70	0	0.00	68.90	1	6,656	0.02%
2022/04/11	1	68.70	0	0.00	67.60	1	6,642	0.02%
2022/04/08	4	67.75	0	0.00	68.70	4	6,600	0.06%
2022/04/07	1	67.20	0	0.00	67.20	1	6,563	0.02%
2022/04/06	4.1	68.62	0	0.00	68.00	4.1	6,506	0.06%
2022/03/31	1.3	70.40	0	0.00	70.40	1.3	6,368	0.02%
2022/03/29	4.3	71.12	1	71.00	70.70	3.3	6,278	0.05%
2022/03/28	1	72.60	0	0.00	72.70	1	6,246	0.02%
2022/03/25	3.2	73.61	0	0.00	73.20	3.2	6,337	0.05%
2022/03/24	13	81.06	0	0.00	81.00	13	6,228	0.21%
2022/03/23	0.2	80.60	2.4	80.80	80.70	-2.3	6,342	-0.04%
2022/03/22	4	81.95	9	81.27	81.80	-5	6,264	-0.08%
2022/03/21	5	81.90	10.7	82.14	80.60	-5.7	6,111	-0.09%
2022/03/18	0	0.00	1	79.10	79.90	-1	5,900	-0.02%
2022/03/17	0	0.00	2	78.90	79.30	-2	5,785	-0.03%
2022/03/16	8	78.79	6.3	78.44	78.70	1.7	5,702	0.03%
2022/03/14	11	79.07	5.2	79.08	80.00	5.8	5,424	0.11%
2022/03/11	10	77.02	9.5	77.06	77.30	0.5	5,131	0.01%
2022/03/10	0	0.00	3	71.80	72.30	-3	4,672	-0.06%
2022/03/08	3	69.40	0	0.00	69.20	3	4,798	0.06%
2022/03/07	0	0.00	3.9	72.68	72.90	-3.9	4,733	-0.08%
2022/03/04	5	72.82	4	72.85	73.00	1	4,657	0.02%
2022/02/24	1	68.00	1	67.60	67.00	0	4,505	0.00%
2022/02/18	0	0.00	2	69.00	69.50	-2	4,626	-0.04%
2022/02/16	3	70.20	0.8	70.00	69.30	2.2	4,602	0.05%
2022/02/15	0	0.00	1.4	71.23	71.20	-1.4	4,521	-0.03%
2022/02/14	0.1	70.90	0	0.00	71.30	0.1	4,517	0.00%
2022/02/11	0.5	72.30	2	72.95	73.00	-1.5	4,505	-0.03%
2022/02/10	0.1	72.60	0	0.00	72.50	0.1	4,512	0.00%
2022/02/09	0.5	71.68	0	0.00	72.50	0.5	4,467	0.01%
2022/02/08	7	72.24	11.7	72.32	72.10	-4.7	4,389	-0.11%
2022/02/07	0	0.00	1.5	71.47	72.00	-1.5	4,255	-0.04%
2022/01/26	0	0.00	4	67.45	67.50	-4	4,101	-0.10%
2022/01/25	1	67.00	1	67.50	67.50	0	4,135	0.00%
2022/01/21	2	68.00	3	67.93	67.50	-1	4,204	-0.02%
2022/01/20	1	68.80	1	67.80	69.00	0	4,147	0.00%
2022/01/19	0	0.00	2	67.80	68.00	-2	4,105	-0.05%
2022/01/18	0	0.00	2	67.50	67.50	-2	4,040	-0.05%
2022/01/17	0	0.00	0.3	65.00	66.70	-0.3	4,001	-0.01%
2022/01/14	1	64.00	0	0.00	64.50	1	4,004	0.02%
2022/01/13	0	0.00	0.1	65.10	65.10	-0.1	4,006	0.00%
2022/01/11	0	0.00	2	65.20	65.20	-2	4,055	-0.05%
2022/01/06	0	0.00	5	65.10	65.40	-5	4,221	-0.12%
2022/01/05	0	0.00	1	65.90	65.90	-1	4,300	-0.02%
2022/01/04	6.3	66.21	0	0.00	66.20	6.3	4,332	0.15%
2022/01/03	0	0.00	12.1	66.51	67.00	-12.1	4,378	-0.28%
2021/12/30	0	0.00	3.4	67.12	67.10	-3.4	4,386	-0.08%
2021/12/28	0	0.00	18	66.84	67.30	-18	4,451	-0.40%
2021/12/27	2	68.05	0.8	67.71	67.80	1.2	4,503	0.03%
2021/12/24	3	68.17	0	0.00	68.50	3	4,649	0.06%
2021/12/23	0	0.00	5.7	67.74	68.20	-5.7	4,699	-0.12%
2021/12/22	0.3	68.40	0	0.00	67.60	0.3	4,735	0.01%
2021/12/21	5	67.26	1	68.00	68.70	4	4,745	0.08%
2021/12/20	2	68.00	5	67.80	68.70	-3	4,771	-0.06%
2021/12/17	4	65.95	3	66.66	67.00	1	4,669	0.02%
2021/12/16	0.7	62.30	0	0.00	62.50	0.7	4,451	0.02%
2021/12/15	0.1	60.80	0	0.00	60.50	0.1	4,420	0.00%
2021/12/14	1.7	60.46	0	0.00	59.90	1.7	4,486	0.04%
2021/12/13	0.1	60.90	0.7	60.60	60.90	-0.6	4,527	-0.01%
2021/12/08	2.1	61.21	0	0.00	61.00	2.1	4,939	0.04%
2021/12/07	0.1	60.00	0	0.00	60.80	0.1	5,043	0.00%
2021/12/06	2.7	59.40	5	59.56	59.60	-2.4	5,155	-0.05%
2021/11/24	0	0.00	2.3	43.51	43.60	-2.3	5,193	-0.04%
2021/11/23	13.1	42.85	21	43.02	42.55	-7.9	5,171	-0.15%
2021/11/22	5	42.49	5	42.46	42.45	0	5,402	0.00%
2021/11/19	0.1	42.20	8	41.86	41.85	-7.9	5,434	-0.15%
2021/11/18	4.2	42.47	0	0.00	42.35	4.2	5,527	0.08%
2021/11/17	5	42.55	11	42.56	42.55	-6	5,597	-0.11%
2021/11/16	2	42.30	0	0.00	42.25	2	5,716	0.03%
2021/11/15	11	42.13	0	0.00	42.25	11	5,841	0.19%
2021/11/12	6	41.81	0	0.00	42.20	6	5,989	0.10%
2021/11/11	1	42.70	2	42.35	41.90	-1	6,088	-0.02%
2021/11/09	7	42.06	3	41.60	41.75	4	6,152	0.07%
2021/11/05	0	0.00	1	40.20	40.30	-1	6,075	-0.02%
2021/11/01	2	39.90	0	0.00	40.10	2	6,400	0.03%
2021/10/28	0	0.00	6	39.81	39.90	-6	6,452	-0.09%
2021/10/27	2	39.50	0	0.00	39.50	2	6,496	0.03%
2021/10/26	3	39.60	2	39.55	39.40	1	6,636	0.02%
2021/10/25	0	0.00	3	39.23	39.25	-3	6,681	-0.04%
2021/10/22	0	0.00	1	38.50	38.55	-1	6,768	-0.01%
2021/10/21	1	39.70	0	0.00	39.15	1	6,852	0.01%
2021/10/18	0	0.00	0.1	39.20	39.40	-0.1	7,006	0.00%
2021/10/15	1.1	38.67	0	0.00	38.70	1.1	7,165	0.02%
2021/10/14	3	38.40	1	38.30	38.30	2	7,318	0.03%
2021/10/13	0	0.00	9	37.33	37.40	-9	7,458	-0.12%
2021/10/12	2	37.88	7	38.27	38.00	-5	7,522	-0.07%
2021/10/07	3	39.30	6	39.25	39.10	-3	7,826	-0.04%
2021/10/06	0	0.00	1.2	39.29	39.10	-1.2	8,225	-0.01%
2021/10/05	2	39.25	2	38.55	39.30	0	8,566	0.00%
2021/10/04	3	38.82	0	0.00	38.45	3	8,761	0.03%
2021/10/01	2	40.03	0	0.00	40.20	2	9,049	0.02%
2021/09/30	1	41.10	0	0.00	41.10	1	9,473	0.01%
2021/09/28	0	0.00	9	41.06	41.25	-9	11,511	-0.08%
2021/09/27	0.1	41.00	0	0.00	41.00	0.1	11,931	0.00%
2021/09/23	2.1	40.25	1	40.60	40.45	1.1	13,664	0.01%
2021/09/22	3.1	40.56	0	0.00	40.25	3.1	14,565	0.02%
2021/09/16	3	43.33	1	43.35	43.35	2	14,973	0.01%
2021/09/15	3	43.07	0	0.00	43.45	3	15,137	0.02%
2021/09/14	2	43.90	0	0.00	43.80	2	15,363	0.01%
2021/09/13	0	0.00	4	43.08	43.75	-4	15,643	-0.03%
2021/09/10	4	42.39	1	42.25	42.25	3	15,630	0.02%
2021/09/09	1	41.70	1	41.55	41.80	0	15,700	0.00%
2021/09/08	2	40.85	0	0.00	40.75	2	15,791	0.01%
2021/09/07	2	41.70	2	42.00	41.95	0	15,800	0.00%
2021/09/06	0.1	42.10	0	0.00	41.80	0.1	15,913	0.00%
2021/09/03	0.1	42.49	1	41.65	41.65	-0.9	15,930	-0.01%
2021/09/02	3.2	42.48	0.3	43.50	41.85	2.9	16,039	0.02%
2021/09/01	6	44.31	0	0.00	43.60	6	15,988	0.04%
2021/08/31	1	43.85	0	0.00	44.50	1	15,991	0.01%
2021/08/30	1	43.65	108	43.67	43.60	-107	16,208	-0.66%	大賣/鉅額交易
2021/08/26	19	44.59	11	44.02	43.20	8	17,181	0.05%
2021/08/25	2	42.48	0	0.00	42.95	2	17,499	0.01%
2021/08/24	40	42.76	5	42.40	42.65	35	17,579	0.20%
2021/08/23	4	42.21	0	0.00	42.25	4	17,929	0.02%
2021/08/19	71	43.71	2	43.53	42.55	69	18,241	0.38%
2021/08/18	2	43.58	0	0.00	44.20	2	18,205	0.01%
2021/08/17	4	42.64	4	43.04	41.70	0	18,238	0.00%
2021/08/16	1	44.15	0	0.00	44.05	1	18,218	0.01%
2021/08/12	1	45.90	2	45.65	46.60	-1	18,748	-0.01%
2021/08/10	3	46.02	0.2	46.00	46.00	2.8	19,225	0.01%
2021/08/06	0	0.00	11.2	45.46	45.60	-11.2	19,684	-0.06%
2021/08/05	2.5	45.89	4.2	45.75	45.60	-1.8	19,883	-0.01%
2021/08/04	0	46.85	0	0.00	46.90	0	20,133	0.00%
2021/08/03	0	0.00	1	46.75	46.85	-1	20,558	0.00%
2021/08/02	0	0.00	4	46.85	47.65	-4	20,799	-0.02%
2021/07/30	6	46.92	0	0.00	46.60	6	20,980	0.03%
2021/07/29	0.2	47.80	1	47.90	47.80	-0.8	21,134	0.00%
2021/07/28	0	0.00	1	47.50	46.85	-1	21,487	0.00%
2021/07/27	0	0.00	5	47.50	46.75	-5	21,777	-0.02%
2021/07/26	3	48.45	0	0.00	47.90	3	22,047	0.01%
2021/07/23	1	48.50	6	48.37	48.70	-5	22,437	-0.02%
2021/07/22	5	47.29	2	47.15	47.30	3	22,649	0.01%
2021/07/21	1	49.30	6.1	49.43	48.20	-5.1	22,826	-0.02%
2021/07/20	5.1	48.74	0	0.00	48.95	5.1	22,942	0.02%
2021/07/19	1	50.30	0	0.00	50.00	1	23,176	0.00%
2021/07/15	1	50.10	2	50.25	50.50	-1	23,913	0.00%
2021/07/14	8.2	48.70	5	48.85	49.05	3.2	24,021	0.01%
2021/07/13	14.1	50.28	28	50.65	49.50	-13.9	24,292	-0.06%
2021/07/12	8.1	53.83	12	54.16	53.00	-3.9	24,307	-0.02%
2021/07/09	6	53.45	5	53.18	53.00	1	24,199	0.00%
2021/07/08	0.2	54.90	4	54.15	54.80	-3.8	24,553	-0.02%
2021/07/07	21.6	53.94	12	53.39	53.10	9.6	24,397	0.04%
2021/07/06	54.1	56.46	163.5	56.46	55.90	-109.4	24,264	-0.45%	大賣/鉅額交易
2021/07/05	149.5	57.00	20	56.46	57.30	129.5	23,381	0.55%	大買/鉅額交易
2021/07/02	27	52.04	23	51.99	52.10	4	22,924	0.02%
2021/07/01	15.1	52.57	40.3	53.37	50.80	-25.3	22,671	-0.11%
2021/06/30	67.3	52.42	318	51.84	52.50	-250.7	22,189	-1.13%	大賣/鉅額交易
2021/06/29	90.5	50.16	137	50.70	50.00	-46.5	21,338	-0.22%	大賣/
2021/06/28	370.5	48.34	13	48.72	49.30	357.5	20,564	1.74%	大買/鉅額交易
2021/06/25	10	47.20	0	0.00	46.70	10	20,346	0.05%
2021/06/24	3	47.85	2	48.05	47.95	1	20,689	0.00%
2021/06/23	4	49.26	2	49.60	47.35	2	20,961	0.01%
2021/06/22	27	48.84	32	49.26	49.00	-5	20,871	-0.02%
2021/06/21	1	46.50	12	47.05	46.50	-11	21,055	-0.05%
2021/06/18	0	0.00	2	48.30	47.95	-2	21,254	-0.01%
2021/06/17	3	49.00	8	48.20	48.10	-5	21,247	-0.02%
2021/06/16	2	49.00	0	0.00	48.50	2	21,380	0.01%
2021/06/15	22.5	48.86	29	48.08	49.25	-6.5	21,349	-0.03%
2021/06/11	5	48.50	3	48.37	48.40	2	21,266	0.01%
2021/06/10	20.2	47.88	19	47.20	47.80	1.2	21,331	0.01%
2021/06/09	8.3	48.48	3.3	48.00	48.20	5	21,190	0.02%
2021/06/08	1	49.70	4	49.68	49.60	-3	21,122	-0.01%
2021/06/07	30	49.23	32	49.39	49.40	-2	21,164	-0.01%
2021/06/04	19	52.43	14	53.24	51.70	5	20,970	0.02%
2021/06/03	41	53.36	19	53.61	52.50	22	20,921	0.11%
2021/06/02	26	50.87	17.1	50.52	51.90	8.9	20,592	0.04%
2021/06/01	5	48.02	9	48.28	48.55	-4	20,218	-0.02%
2021/05/31	24	49.49	11	50.30	48.35	13	20,473	0.06%
2021/05/28	7	48.54	7	48.64	47.95	0	20,205	0.00%
2021/05/27	5	46.49	3	46.82	45.90	2	19,871	0.01%
2021/05/26	1	46.60	8	46.71	47.00	-7	19,832	-0.04%
2021/05/25	9	46.32	9	46.96	46.15	0	19,798	0.00%
2021/05/24	9	46.79	0	0.00	46.85	9	19,666	0.05%
2021/05/21	2	46.83	0	0.00	47.90	2	19,748	0.01%
2021/05/20	6	47.35	0	0.00	46.90	6	19,583	0.03%
2021/05/19	17	50.60	16.3	51.10	51.40	0.7	19,293	0.00%
2021/05/18	6	46.40	8	46.84	47.05	-2	19,018	-0.01%
2021/05/17	8	42.80	0	44.25	42.80	8	18,945	0.04%
2021/05/14	1	47.11	1	47.05	47.05	0	18,609	0.00%
2021/05/13	5	48.93	10	48.49	49.00	-5	18,434	-0.03%
2021/05/12	4	50.25	26	50.74	51.10	-22	18,194	-0.12%
2021/05/11	12	58.88	6	59.78	55.50	6	17,851	0.03%
2021/05/10	2	59.20	6.4	59.01	59.40	-4.4	17,404	-0.03%
2021/05/07	1.3	55.78	1	56.40	57.60	0.3	17,183	0.00%
2021/05/06	3	56.00	11	56.55	56.10	-8	17,015	-0.05%
2021/05/05	12	55.83	4	55.75	54.20	8	16,752	0.05%
2021/05/04	9.1	55.22	17.2	54.30	53.50	-8.1	16,410	-0.05%
2021/05/03	3	59.97	1	61.30	58.00	2	16,080	0.01%
2021/04/29	4	59.83	4	60.18	59.20	0	15,819	0.00%
2021/04/28	4	57.98	10	58.49	58.50	-6	15,474	-0.04%
2021/04/27	6	62.30	3	61.40	60.70	3	15,347	0.02%
2021/04/26	3.2	61.76	8	60.51	62.00	-4.8	15,124	-0.03%
2021/04/23	6	57.67	20	58.57	59.30	-14	14,900	-0.09%
2021/04/22	88	63.36	84	61.20	59.50	4	14,591	0.03%
2021/04/21	1	58.70	3	57.40	58.90	-2	13,851	-0.01%
2021/04/20	5.1	57.05	1.1	57.49	58.30	4	13,806	0.03%
2021/04/19	15	58.48	4	58.00	59.20	11	13,667	0.08%
2021/04/16	4	53.98	12.2	54.82	55.20	-8.2	13,253	-0.06%
2021/04/15	7.1	52.30	7.2	52.77	52.30	-0.1	12,929	0.00%
2021/04/14	32.5	52.46	16	52.39	51.50	16.5	12,790	0.13%
2021/04/13	3.4	51.40	0	0.00	50.90	3.4	12,390	0.03%
2021/04/12	1.3	49.45	12.6	50.05	52.20	-11.3	12,452	-0.09%
2021/04/09	4.5	48.78	7	48.66	48.30	-2.5	12,374	-0.02%
2021/04/08	13	49.26	6	49.97	50.20	7	12,166	0.06%
2021/04/07	0.1	47.05	8	47.01	47.15	-7.9	12,013	-0.07%
2021/04/06	6.1	46.01	0.8	46.10	46.20	5.3	12,151	0.04%
2021/04/01	2	45.20	6	45.34	44.60	-4	12,071	-0.03%
2021/03/31	2.5	44.48	5	44.10	44.55	-2.5	11,958	-0.02%
2021/03/30	4.5	44.67	8	44.36	45.10	-3.5	11,975	-0.03%
2021/03/29	18.3	43.60	23.7	43.66	43.80	-5.4	11,926	-0.04%
2021/03/26	10.1	41.93	13	41.86	43.50	-3	12,258	-0.02%
2021/03/25	6	39.81	0	0.00	39.60	6	12,414	0.05%
2021/03/24	18	40.29	10.1	40.13	39.75	7.9	12,411	0.06%
2021/03/23	2	40.20	8	41.06	41.50	-6	11,929	-0.05%
2021/03/22	6	39.83	3	39.90	40.00	3	11,793	0.03%
2021/03/19	3	40.15	4	40.18	40.15	-1	11,918	-0.01%
2021/03/18	2	39.05	15	38.47	39.10	-13	11,716	-0.11%
2021/03/17	2	38.00	0	0.00	38.00	2	11,741	0.02%
2021/03/16	3.1	38.12	6	38.10	38.15	-2.9	11,892	-0.02%
2021/03/12	0	0.00	1	39.36	39.25	-1	11,781	-0.01%
2021/03/11	0	0.00	6	39.83	39.95	-6	11,738	-0.05%
2021/03/10	4.1	39.15	13	39.00	39.50	-8.9	11,608	-0.08%
2021/03/09	22.2	39.96	17	39.79	39.45	5.2	11,532	0.05%
2021/03/08	10.2	39.79	21.2	39.33	38.70	-11	11,241	-0.10%
2021/03/05	5.2	38.58	5.1	38.00	38.20	0.1	10,964	0.00%
2021/03/04	1.4	37.75	12	38.11	38.30	-10.6	11,104	-0.10%
2021/03/03	0	0.00	45	36.51	37.30	-45	10,910	-0.41%
2021/03/02	0	0.00	6	36.15	35.95	-6	10,756	-0.06%
2021/02/26	3	35.60	15	36.01	36.05	-12	10,771	-0.11%
2021/02/25	0	0.00	2	35.63	35.95	-2	10,715	-0.02%
2021/02/24	6	35.67	6	35.83	35.35	0	10,732	0.00%
2021/02/23	5	35.78	6	36.11	35.95	-1	10,756	-0.01%
2021/02/22	3	34.40	2	34.85	35.10	1	10,588	0.01%
2021/02/19	4	33.94	0	0.00	33.90	4	10,606	0.04%
2021/02/18	0	0.00	2	34.00	34.55	-2	10,763	-0.02%
2021/02/17	3	32.92	3	33.02	33.20	0	10,654	0.00%
2021/02/05	1	32.50	0	0.00	32.30	1	10,617	0.01%
2021/02/02	2	31.98	0	0.00	32.00	2	10,683	0.02%
2021/01/29	8	31.54	0	0.00	31.40	8	10,839	0.07%
2021/01/26	0	0.00	13	33.35	33.35	-13	10,842	-0.12%
2021/01/25	2	33.18	4	33.00	33.35	-2	10,814	-0.02%
2021/01/22	18	32.18	7	32.89	33.15	11	10,851	0.10%
2021/01/21	1	32.40	3	32.37	32.15	-2	10,796	-0.02%
2021/01/20	24	32.35	32	32.09	32.20	-8	10,939	-0.07%
2021/01/19	10	33.81	0	0.00	33.40	10	10,812	0.09%
2021/01/18	9	33.66	0	0.00	34.00	9	10,762	0.08%
2021/01/15	0	0.00	14.2	34.80	34.55	-14.2	10,718	-0.13%
2021/01/13	30	35.24	4	35.56	35.15	26	10,690	0.24%
2021/01/12	2	36.85	12	36.21	36.10	-10	10,562	-0.09%
2021/01/11	3	36.70	10	36.90	37.00	-7	10,483	-0.07%
2021/01/08	0	0.00	3	36.90	37.00	-3	10,435	-0.03%
2021/01/07	15	36.55	3	36.60	36.60	12	10,330	0.12%
2021/01/06	12	36.86	4	36.59	36.80	8	10,253	0.08%
2021/01/05	23	37.50	84	37.56	37.75	-61	10,071	-0.61%
2021/01/04	29	36.47	1	36.90	36.95	28	9,841	0.28%
2020/12/31	22	36.27	1	35.75	36.50	21	9,587	0.22%
2020/12/30	32	36.81	1	37.00	36.15	31	9,502	0.33%
2020/12/29	18	37.25	4	37.59	37.40	14	9,217	0.15%
2020/12/28	15	36.38	0	0.00	36.30	15	8,927	0.17%
2020/12/25	8	36.82	6	36.98	36.55	2	8,843	0.02%
2020/12/24	15	37.02	5	37.10	36.60	10	8,722	0.11%
2020/12/23	17	36.69	1	36.75	37.30	16	8,566	0.19%
2020/12/22	37	37.81	24	38.10	37.40	13	8,472	0.15%
2020/12/21	34	37.18	113	37.72	38.25	-79	7,763	-1.02%	大賣/
2020/12/18	3	35.17	1	35.20	35.30	2	7,197	0.03%
2020/12/17	1.2	34.91	1	35.30	34.90	0.2	7,094	0.00%
2020/12/16	0	0.00	5	34.60	34.90	-5	7,101	-0.07%
2020/12/15	75	35.23	88	34.27	34.50	-13	7,053	-0.18%
2020/12/14	1	34.15	1	33.80	33.95	0	6,976	0.00%
2020/12/11	1	33.50	2	33.20	33.80	-1	7,087	-0.01%
2020/12/10	5	33.82	5	33.71	33.35	0	7,114	0.00%
2020/12/09	0	0.00	5	33.55	33.80	-5	7,029	-0.07%
2020/12/08	1	32.70	1	33.15	33.20	0	7,277	0.00%
2020/12/07	5	33.35	2	33.00	33.20	3	7,495	0.04%
2020/12/04	11	33.22	5	33.05	33.20	6	7,767	0.08%
2020/12/03	11	32.82	1	33.00	32.80	10	8,068	0.12%
2020/12/02	2	33.10	0	0.00	33.20	2	8,464	0.02%
2020/12/01	16	33.10	20	33.41	33.85	-4	8,699	-0.05%
2020/11/30	13	34.70	1	34.75	33.45	12	8,782	0.14%
2020/11/27	1	32.70	5	32.82	33.55	-4	8,605	-0.05%
2020/11/25	0	0.00	7	31.83	32.00	-7	8,548	-0.08%
2020/11/24	6	31.33	3	31.50	31.30	3	8,433	0.04%
2020/11/23	12	31.06	15	31.22	31.80	-3	8,398	-0.04%
2020/11/20	21	30.79	10	30.68	30.90	11	8,299	0.13%
2020/11/19	12	31.57	0	0.00	31.45	12	8,203	0.15%
2020/11/18	16	32.08	10	32.15	32.00	6	8,150	0.07%
2020/11/17	10	32.15	13	32.43	32.50	-3	8,045	-0.04%
2020/11/16	0	0.00	10	31.00	30.85	-10	7,804	-0.13%
2020/11/13	0	0.00	12	30.61	30.60	-12	7,786	-0.15%
2020/11/12	20	30.33	0	0.00	30.00	20	7,779	0.26%
2020/11/11	20	30.34	20	30.45	30.80	0	7,797	0.00%
2020/11/10	5	30.75	0	0.00	30.75	5	7,771	0.06%
2020/11/09	25	31.19	0	0.00	31.20	25	7,697	0.32%
2020/11/05	0	0.00	4	30.29	30.35	-4	7,526	-0.05%
2020/11/03	2	29.85	0	0.00	29.85	2	7,393	0.03%
2020/10/29	5	29.92	2	30.05	30.05	3	7,258	0.04%
2020/10/28	3	30.45	1	30.50	30.40	2	7,223	0.03%
2020/10/27	0	0.00	12	29.82	29.90	-12	6,966	-0.17%
2020/10/26	1	29.50	0	0.00	29.75	1	6,917	0.01%
2020/10/23	0	0.00	6	29.50	29.45	-6	6,898	-0.09%
2020/10/21	1	28.80	2	28.93	29.15	-1	6,825	-0.01%
2020/10/20	1	28.50	0	0.00	28.50	1	6,798	0.01%
2020/10/19	20	29.13	0	0.00	28.90	20	6,771	0.30%
2020/10/16	0	0.00	1	29.30	29.30	-1	6,748	-0.01%
2020/10/15	1	29.00	1	29.10	28.95	0	6,715	0.00%
2020/09/22	1	29.70	1	29.70	29.85	0	6,014	0.00%
2020/09/18	0	0.00	5.2	29.76	29.50	-5.2	5,753	-0.09%
2020/09/17	5	30.79	4	30.05	30.20	1	5,605	0.02%
2020/09/16	0	0.00	1	29.85	30.60	-1	5,432	-0.02%
2020/09/15	1	30.05	0	0.00	30.00	1	5,264	0.02%
2020/09/14	1	29.65	1	29.70	30.00	0	5,154	0.00%
2020/09/11	7	29.67	3	30.28	29.55	4	5,015	0.08%
2020/09/10	2	30.15	6	30.35	30.00	-4	4,700	-0.09%
2020/09/09	4	30.50	5	30.64	30.70	-1	4,502	-0.02%
2020/09/08	6	30.03	5	29.85	30.65	1	4,220	0.02%
2020/09/07	5	29.68	66	29.63	29.65	-61	3,982	-1.53%
2020/09/04	2	28.73	12	28.55	28.95	-10	3,599	-0.28%
2020/09/03	0	0.00	5	28.22	28.10	-5	3,323	-0.15%
2020/09/02	3	27.52	5	27.86	27.70	-2	3,138	-0.06%
2020/09/01	1	27.10	0	0.00	26.95	1	2,928	0.03%
2020/08/25	0	0.00	2	25.40	25.45	-2	2,682	-0.07%
2020/08/18	0	0.00	3	25.40	25.60	-3	2,564	-0.12%
2020/08/17	0	0.00	50	25.25	25.40	-50	2,525	-1.98%
2020/08/13	1	24.40	4	24.38	24.55	-3	2,427	-0.12%
2020/08/11	0	0.00	21	24.52	24.55	-21	2,421	-0.87%
2020/08/06	0	0.00	50	23.95	23.90	-50	2,340	-2.14%
2020/08/05	1	24.00	7	24.10	23.95	-6	2,324	-0.26%
2020/08/03	0	0.00	5	24.10	24.00	-5	2,291	-0.22%
2020/07/31	0	0.00	2	23.65	23.55	-2	2,234	-0.09%
2020/07/30	3	23.60	5	23.60	23.55	-2	2,230	-0.09%
2020/07/23	2	23.70	0	0.00	23.80	2	2,159	0.09%
2020/07/22	0	0.00	2	23.15	23.50	-2	2,127	-0.09%
2020/07/20	3	22.95	0	0.00	22.95	3	2,042	0.15%
2020/07/17	1	23.00	0	0.00	22.95	1	2,041	0.05%
2020/07/16	1	22.95	1	23.00	22.95	0	2,046	0.00%
2020/07/15	1	22.85	4	22.91	22.95	-3	2,030	-0.15%
2020/07/13	1	22.65	0	0.00	22.80	1	2,030	0.05%
2020/07/07	2	22.80	0	0.00	22.80	2	2,008	0.10%
2020/07/01	2	22.70	0	0.00	22.60	2	1,901	0.11%
2020/06/30	0	0.00	5	22.30	22.40	-5	1,871	-0.27%
2020/06/29	3	21.98	1	22.10	22.10	2	1,868	0.11%
2020/06/24	1	22.05	0	0.00	22.15	1	1,868	0.05%
2020/06/23	3	22.17	0	0.00	22.15	3	1,882	0.16%
2020/06/22	52	22.30	0	0.00	22.40	52	1,897	2.74%
2020/06/19	55	22.15	0	0.00	22.40	55	1,902	2.89%
2020/06/18	0	0.00	1	22.05	22.05	-1	1,889	-0.05%
2020/06/16	10	21.93	0	0.00	22.00	10	1,892	0.53%
2020/06/15	12	22.17	1	22.35	21.90	11	1,881	0.58%
2020/06/12	1	22.50	0	0.00	22.35	1	1,835	0.05%
2020/06/11	8	24.38	10	24.40	24.30	-2	1,737	-0.12%
2020/06/10	2	24.30	1	24.30	24.30	1	1,678	0.06%
2020/06/09	5	24.30	0	0.00	24.30	5	1,670	0.30%
2020/06/08	0	0.00	105	24.37	24.30	-105	1,676	-6.26%	大賣/鉅額交易
2020/06/05	10	24.30	0	0.00	24.30	10	1,674	0.60%
2020/06/04	2	24.33	0	0.00	24.25	2	1,700	0.12%
2020/05/27	0	0.00	2	24.15	24.15	-2	1,857	-0.11%
2020/05/25	1	23.90	2	23.80	23.90	-1	1,822	-0.05%
2020/04/30	0	0.00	5	23.15	23.10	-5	1,801	-0.28%
2020/04/15	0	0.00	2	22.10	22.15	-2	1,865	-0.11%
2020/04/14	5	21.95	0	0.00	22.05	5	1,889	0.26%
2020/04/13	2	21.90	0	0.00	21.85	2	1,891	0.11%
2020/03/25	0	0.00	6	21.30	21.30	-6	1,961	-0.31%
2020/03/24	0	0.00	2	20.30	20.20	-2	1,933	-0.10%
2020/03/13	2	22.25	0	0.00	22.15	2	1,764	0.11%
2020/03/12	1	22.80	0	0.00	22.75	1	1,702	0.06%
2020/03/10	41	23.12	0	0.00	23.25	41	1,661	2.47%
2020/03/09	0	0.00	4	23.59	23.50	-4	1,628	-0.25%
2020/03/06	1	24.00	5	24.00	24.10	-4	1,597	-0.25%
2020/03/05	0	0.00	1	24.80	24.35	-1	1,567	-0.06%
2020/03/04	0	0.00	1	23.50	23.60	-1	1,479	-0.07%
2020/03/03	0	0.00	2	23.10	23.10	-2	1,474	-0.14%
2020/03/02	0	0.00	12	22.86	22.70	-12	1,482	-0.81%
2020/02/26	1	22.55	0	0.00	22.50	1	1,581	0.06%
2020/02/24	1	22.45	0	0.00	22.40	1	1,588	0.06%
2020/02/21	1	22.65	0	0.00	22.60	1	1,595	0.06%
2020/02/20	1	22.70	0	0.00	22.65	1	1,603	0.06%
2020/02/17	5	22.55	0	0.00	22.55	5	1,619	0.31%
2020/02/12	4	22.70	0	0.00	22.70	4	1,595	0.25%
2020/02/03	6	22.13	10	22.00	22.60	-4	1,465	-0.27%
2020/01/30	6	22.64	0	0.00	22.50	6	1,404	0.43%
2020/01/20	0	0.00	0.1	23.25	23.25	-0.1	1,340	-0.01%
2020/01/13	15	23.20	0	0.00	23.20	15	1,406	1.07%
2020/01/10	5	23.10	0	0.00	23.15	5	1,434	0.35%
2020/01/08	0	0.00	0	23.10	23.10	0	1,437	0.00%
2020/01/02	0	0.00	1	23.35	23.35	-1	1,377	-0.07%
2019/12/30	15	23.00	0	0.00	22.95	15	1,333	1.12%
2019/12/19	0	0.00	5	23.00	23.00	-5	1,211	-0.41%
2019/12/16	1	22.85	0	0.00	22.95	1	1,157	0.09%
2019/12/04	0	0.00	1	22.65	22.70	-1	1,139	-0.09%
2019/12/02	0	0.00	5	22.55	22.60	-5	1,144	-0.44%
2019/11/26	0	0.00	1	22.40	22.50	-1	1,098	-0.09%
2019/11/13	0	0.00	3	21.60	21.65	-3	982	-0.31%
2019/11/08	5	21.70	0	0.00	21.75	5	996	0.50%
2019/11/06	0	0.00	5	21.70	21.75	-5	1,005	-0.50%
2019/11/04	0	0.00	5	21.50	21.50	-5	1,041	-0.48%
2019/10/23	1	21.50	0	0.00	21.35	1	1,116	0.09%
2019/10/22	2	21.75	0	0.00	21.60	2	1,096	0.18%
2019/10/21	1	22.20	0	0.00	21.75	1	1,090	0.09%
2019/10/18	0	0.00	1	22.25	22.25	-1	1,061	-0.09%
2019/10/15	6	21.50	0	0.00	21.40	6	1,024	0.59%
2019/10/08	0	0.00	5	21.55	21.60	-5	1,077	-0.46%
2019/10/07	0	0.00	1	21.80	21.70	-1	1,097	-0.09%
2019/09/11	0	0.00	10	21.00	21.10	-10	1,260	-0.79%
2019/09/10	10	21.00	0	0.00	21.20	10	1,250	0.80%
2019/09/09	5	21.00	0	0.00	21.10	5	1,243	0.40%
2019/09/04	5	20.95	0	0.00	20.90	5	1,245	0.40%
2019/08/28	10	20.75	0	0.00	20.65	10	1,179	0.85%
2019/08/12	0	0.00	4	21.70	21.70	-4	1,168	-0.34%
2019/08/08	2	21.60	0	0.00	21.70	2	1,158	0.17%
2019/08/07	7	21.44	0	0.00	21.30	7	1,152	0.61%
2019/08/06	2	20.40	0	0.00	20.60	2	1,130	0.18%
2019/08/05	3	20.75	0	0.00	20.75	3	1,128	0.27%
2019/07/29	0	0.00	0.3	21.85	21.80	-0.3	1,125	-0.03%
2019/07/25	5	21.55	0	0.00	21.60	5	1,130	0.44%
2019/07/24	0	0.00	0.2	21.55	21.55	-0.2	1,124	-0.01%
2019/07/18	5	22.00	0	0.00	22.10	5	1,145	0.44%
2019/07/04	0	0.00	2.8	22.98	22.95	-2.8	1,165	-0.24%
2019/06/24	0	0.00	1	23.50	23.35	-1	1,205	-0.08%
2019/06/19	0	0.00	1	23.00	23.00	-1	1,125	-0.09%
2019/06/14	0	0.00	10	22.70	22.75	-10	1,137	-0.88%
2019/05/27	1	22.40	0	0.00	22.30	1	1,104	0.09%
2019/05/02	10	22.00	0	0.00	22.10	10	1,111	0.90%
2019/04/30	50	21.93	0	0.00	22.10	50	1,104	4.53%
2019/04/26	0	0.00	0.1	21.65	21.65	-0.1	1,089	-0.01%
2019/04/15	10	22.20	0	0.00	22.00	10	997	1.00%
2019/04/08	0.8	21.30	0	0.00	21.30	0.8	928	0.08%
2019/04/03	5	21.10	0	0.00	21.15	5	932	0.54%
2019/03/27	0	0.00	2	20.90	21.25	-2	1,160	-0.17%
2019/03/22	5	21.30	0	0.00	21.20	5	1,240	0.40%
2019/02/19	0	0.00	1	20.05	20.15	-1	1,146	-0.09%
2019/01/11	0	0.00	100	19.05	19.05	-100	1,077	-9.28%
2019/01/04	5	18.80	1	18.80	18.65	4	1,052	0.38%
2018/12/27	1	18.85	0	0.00	18.85	1	1,073	0.09%
2018/12/21	107	19.00	0	0.00	18.85	107	1,065	10.04%	大買/鉅額交易
2018/12/20	2	20.00	0	0.00	19.65	2	937	0.21%
2018/12/04	2	20.95	0	0.00	21.00	2	855	0.23%
2018/10/19	6	21.72	0	0.00	21.35	6	866	0.69%
2018/10/15	1	22.00	0	0.00	22.10	1	848	0.12%
2018/10/11	3	22.15	0	0.00	22.05	3	844	0.36%
2018/10/01	4	23.80	0	0.00	23.75	4	787	0.51%
2018/09/27	0	0.00	1	22.90	23.50	-1	744	-0.13%
2018/09/26	1	22.70	0	0.00	22.80	1	727	0.14%
2018/09/21	4	22.60	0	0.00	22.65	4	749	0.53%
2018/08/14	1	22.45	0	0.00	22.45	1	1,248	0.08%
2018/08/13	1	22.80	1	22.70	22.70	0	1,236	0.00%
2018/08/06	1	22.60	0	0.00	22.55	1	1,288	0.08%
2018/07/10	1	21.60	0	0.00	21.55	1	1,377	0.07%
2018/06/26	10	23.85	0	0.00	23.80	10	1,121	0.89%
2018/05/10	0	0.00	2	24.30	24.45	-2	1,016	-0.20%
2018/05/07	1	24.00	0	0.00	24.20	1	1,054	0.09%
2018/05/04	0	0.00	0.4	24.25	24.10	-0.4	1,038	-0.04%
2018/04/17	0	0.00	1	24.60	24.60	-1	1,216	-0.08%
2018/04/13	1	25.15	0	0.00	25.10	1	1,410	0.07%
2018/03/28	0	0.00	1	24.55	24.60	-1	1,955	-0.05%
2018/03/21	1	23.90	0	0.00	23.90	1	1,978	0.05%
2018/03/14	1	24.30	0	0.00	24.40	1	1,907	0.05%
2018/03/12	0	0.00	2	24.70	24.70	-2	1,880	-0.11%
2018/03/05	2	24.65	0	0.00	24.35	2	1,874	0.11%
2018/02/21	0	0.00	3	25.70	25.60	-3	1,790	-0.17%
2018/02/06	0	0.00	2	25.00	24.75	-2	1,791	-0.11%
2018/01/24	5	26.00	0	0.00	26.20	5	1,767	0.28%
2018/01/23	5	26.40	0	0.00	26.30	5	1,760	0.28%
2018/01/17	4	26.60	1	26.75	26.55	3	1,701	0.18%
2018/01/16	0	0.00	17	26.98	27.05	-17	1,679	-1.01%
2018/01/11	0.3	27.40	5	27.65	27.50	-4.7	1,588	-0.30%
2018/01/10	1	27.40	10	27.10	27.35	-9	1,527	-0.59%
2018/01/05	0	0.00	12	26.00	26.25	-12	1,300	-0.92%
2018/01/04	0	0.00	12	26.30	26.20	-12	1,293	-0.93%