東和鋼鐵 (2006)-元大-南京券商分點個股進出

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
72.8
漲跌
--
漲幅
0.00%
成交量
1,598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－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/05/02	2	72.65	0	0.00	72.80	2	2,619	0.08%
2024/04/30	0	0.00	2	73.80	73.30	-2	2,606	-0.08%
2024/04/26	0.5	72.81	0	0.00	73.30	0.5	2,576	0.02%
2024/04/25	12.5	73.52	0	0.00	73.00	12.5	2,571	0.49%
2024/04/24	11	73.61	1	74.30	74.30	10	2,550	0.39%
2024/04/23	0	0.00	1	73.70	73.70	-1	2,499	-0.04%
2024/04/22	1	73.40	5	74.00	73.40	-4	2,474	-0.16%
2024/04/19	0	0.00	7.7	73.14	73.40	-7.7	2,420	-0.32%
2024/04/18	0	0.00	25	72.34	72.80	-25	2,362	-1.06%
2024/04/17	0	0.00	1	71.00	71.60	-1	2,310	-0.04%
2024/04/16	0.5	69.70	0	0.00	70.20	0.5	2,295	0.02%
2024/04/15	1	71.25	0	0.00	70.70	1	2,270	0.04%
2024/04/11	0	0.00	1	71.50	71.50	-1	2,242	-0.04%
2024/04/10	1.2	72.31	1.1	73.15	72.30	0.1	2,227	0.01%
2024/04/09	0	0.00	0.1	72.50	72.60	-0.1	2,216	0.00%
2024/04/08	1	71.50	2.5	71.16	71.10	-1.5	2,210	-0.07%
2024/04/03	8	71.78	13.1	73.33	71.00	-5.1	2,202	-0.23%
2024/04/02	0.5	69.80	0	0.00	70.20	0.5	2,135	0.02%
2024/04/01	0.2	69.50	0	0.00	69.20	0.2	2,158	0.01%
2024/03/29	0	0.00	1.3	69.03	69.10	-1.3	2,181	-0.06%
2024/03/28	2	68.95	1	69.00	68.60	1	2,193	0.05%
2024/03/27	3	68.80	0	0.00	68.70	3	2,226	0.13%
2024/03/26	1	69.52	1	69.70	69.60	0	2,273	0.00%
2024/03/25	1.5	69.70	1	69.70	69.10	0.5	2,322	0.02%
2024/03/22	43.5	70.14	2	68.60	68.50	41.5	2,342	1.77%
2024/03/21	1	77.50	0	0.00	77.70	1	2,199	0.05%
2024/03/19	10	77.40	0	0.00	77.30	10	2,155	0.46%
2024/03/18	1	76.80	0	0.00	76.50	1	2,127	0.05%
2024/03/15	1	76.30	30	76.67	76.50	-29	2,115	-1.37%
2024/03/14	0	0.00	1	77.19	77.10	-1	2,109	-0.05%
2024/03/12	1	78.00	0	0.00	77.50	1	2,057	0.05%
2024/03/11	2	76.70	2	78.10	77.70	0	2,040	0.00%
2024/03/08	2	77.20	0	0.00	76.90	2	2,007	0.10%
2024/03/07	1	77.90	0	0.00	77.90	1	1,981	0.05%
2024/03/05	0	77.60	1	78.30	78.70	-1	1,933	-0.05%
2024/03/04	31	76.78	1	76.80	77.00	30	1,916	1.57%
2024/03/01	1	77.88	1	77.30	78.00	0	1,895	0.00%
2024/02/29	0	0.00	2	76.90	77.30	-2	1,877	-0.11%
2024/02/27	2	76.70	1	76.70	76.30	1	1,838	0.06%
2024/02/23	0	0.00	0	74.10	74.40	0	1,784	0.00%
2024/02/22	0	0.00	62	73.55	74.40	-62	1,791	-3.46%
2024/02/21	0	0.00	1.1	73.95	72.80	-1.1	1,771	-0.06%
2024/02/20	0	0.00	10.2	72.99	72.80	-10.2	1,754	-0.58%
2024/02/05	0	0.00	0	72.50	72.60	0	1,806	0.00%
2024/02/02	0	0.00	1.4	72.77	72.40	-1.4	1,814	-0.08%
2024/01/31	0	0.00	1	73.70	73.80	-1	1,807	-0.06%
2024/01/29	2	72.80	0	0.00	73.30	2	1,873	0.11%
2024/01/24	0	0.00	3	72.40	72.40	-3	1,969	-0.15%
2024/01/23	0	0.00	0.1	72.00	72.30	-0.1	2,017	0.00%
2024/01/22	0	0.00	1	71.10	71.80	-1	2,033	-0.05%
2024/01/18	0	0.00	1	71.90	72.00	-1	2,039	-0.05%
2024/01/17	1.1	71.42	0	0.00	71.60	1.1	2,037	0.05%
2024/01/16	0.1	71.35	0	0.00	71.70	0.1	2,013	0.00%
2024/01/11	0	0.00	0	70.10	70.50	0	2,001	0.00%
2024/01/04	0	0.00	1	71.30	71.50	-1	2,056	-0.05%
2024/01/03	1	70.90	0	0.00	70.70	1	2,060	0.05%
2024/01/02	0	0.00	0.7	71.50	71.30	-0.7	2,062	-0.03%
2023/12/29	1	70.70	0.3	71.10	70.70	0.7	2,042	0.03%
2023/12/28	1	70.90	15	71.23	71.20	-14	2,037	-0.69%
2023/12/27	0	0.00	0.2	69.70	69.70	-0.2	2,011	-0.01%
2023/12/25	0	0.00	0	71.10	70.90	0	1,964	0.00%
2023/12/22	1	71.50	0.3	71.80	72.40	0.7	1,975	0.04%
2023/12/21	0	0.00	0.1	71.90	72.50	-0.1	1,936	0.00%
2023/12/20	0	0.00	1	73.60	73.60	-1	1,864	-0.05%
2023/12/19	0	71.90	11	72.04	72.70	-11	1,801	-0.61%
2023/12/18	18.1	72.04	7	72.39	72.50	11.1	1,753	0.63%
2023/12/15	1	72.70	5.7	72.24	72.00	-4.7	1,705	-0.27%
2023/12/13	4	71.35	0	0.00	70.60	4	1,638	0.24%
2023/12/12	1	70.90	2.7	71.30	71.90	-1.7	1,642	-0.10%
2023/12/11	0	70.90	3.2	70.88	71.20	-3.1	1,650	-0.19%
2023/12/06	21	69.50	0	0.00	69.70	21	1,643	1.28%
2023/12/01	35	69.31	0	0.00	69.50	35	1,661	2.11%
2023/11/30	15	69.23	0	0.00	69.30	15	1,665	0.90%
2023/11/29	8	69.61	0	0.00	69.70	8	1,704	0.47%
2023/11/27	0	0.00	2	69.50	69.60	-2	1,690	-0.12%
2023/11/23	1	68.60	0.1	68.50	68.60	0.9	1,700	0.05%
2023/11/22	0	0.00	1	69.30	69.30	-1	1,693	-0.06%
2023/11/20	0	0.00	0	68.40	68.60	0	1,682	0.00%
2023/11/17	0.1	68.70	1.7	68.82	69.00	-1.6	1,683	-0.10%
2023/11/16	3	68.93	0	0.00	68.90	3	1,680	0.18%
2023/11/14	0	0.00	1	67.30	67.60	-1	1,621	-0.06%
2023/11/10	1	67.70	0	0.00	67.60	1	1,611	0.06%
2023/11/08	2	68.25	1	67.70	67.80	1	1,612	0.06%
2023/11/07	0	67.10	1	66.80	67.90	-1	1,593	-0.06%
2023/11/06	1	65.60	0.1	65.70	65.90	0.9	1,556	0.06%
2023/11/03	10	63.51	22	65.45	65.90	-12	1,552	-0.77%
2023/11/02	11.1	64.77	2	65.20	64.80	9.1	1,570	0.58%
2023/11/01	0	65.70	11.3	65.90	65.90	-11.3	1,593	-0.71%
2023/10/31	11	64.72	9.7	64.53	65.00	1.3	1,656	0.08%
2023/10/30	3	63.40	1	63.60	63.80	2	1,649	0.12%
2023/10/26	0	0.00	0.3	62.40	62.40	-0.3	1,667	-0.02%
2023/10/02	0	0.00	0.4	60.50	60.50	-0.4	1,599	-0.03%
2023/09/27	0	0.00	1	61.00	61.20	-1	1,582	-0.06%
2023/09/25	0	0.00	0	62.80	63.00	0	1,545	0.00%
2023/09/22	0	63.60	0	0.00	63.20	0	1,549	0.00%
2023/09/20	0	0.00	0.1	64.00	63.40	-0.1	1,526	0.00%
2023/09/19	0	63.40	1	63.50	63.90	-1	1,517	-0.06%
2023/09/18	0	0.00	1	62.60	62.80	-1	1,506	-0.07%
2023/09/14	0.1	62.00	0	0.00	62.30	0.1	1,487	0.00%
2023/09/11	0	60.90	0	0.00	61.30	0	1,496	0.00%
2023/09/06	0	0.00	0.5	61.40	61.50	-0.5	1,489	-0.03%
2023/09/04	0	0.00	1	61.00	61.30	-1	1,493	-0.07%
2023/08/25	0	0.00	0.5	58.60	58.80	-0.5	1,502	-0.03%
2023/08/24	1.5	58.13	0	0.00	58.00	1.5	1,503	0.10%
2023/08/22	1	58.50	0	0.00	58.50	1	1,491	0.07%
2023/08/16	0	0.00	1	59.20	60.00	-1	1,503	-0.07%
2023/08/15	1	58.90	0	0.00	58.90	1	1,496	0.07%
2023/08/14	0	0.00	1	60.60	60.60	-1	1,481	-0.07%
2023/08/11	0	0.00	5	60.50	60.30	-5	1,480	-0.34%
2023/08/07	2	60.40	0.1	60.30	60.30	2	1,382	0.14%
2023/08/04	0	0.00	6.6	60.43	60.50	-6.6	1,313	-0.50%
2023/08/02	3	58.53	2.2	59.05	58.10	0.8	1,205	0.07%
2023/08/01	5	57.70	0	0.00	57.90	5	1,157	0.43%
2023/07/31	0.1	56.00	0	0.00	55.90	0.1	1,123	0.01%
2023/07/26	0	0.00	0.3	56.22	56.80	-0.3	1,077	-0.03%
2023/07/25	0	55.70	0	0.00	56.30	0	1,076	0.00%
2023/07/24	1	55.10	0	0.00	55.10	1	1,058	0.09%
2023/07/21	0	56.50	0	0.00	55.80	0	1,051	0.00%
2023/07/19	1	55.60	0	0.00	55.40	1	1,059	0.09%
2023/07/18	0.3	56.34	0	0.00	56.00	0.3	1,057	0.03%
2023/07/14	0	57.00	0	0.00	56.90	0	1,074	0.00%
2023/07/13	0.2	56.90	0.7	57.20	57.20	-0.5	1,073	-0.05%
2023/07/12	0	0.00	6	57.10	56.90	-6	1,080	-0.56%
2023/07/07	0.1	57.30	0	0.00	57.60	0.1	1,133	0.01%
2023/07/06	3.1	58.17	1	57.90	57.80	2.1	1,158	0.18%
2023/07/05	0.1	58.80	0	0.00	59.30	0.1	1,159	0.01%
2023/06/30	0.1	59.40	0	0.00	59.50	0.1	1,234	0.01%
2023/06/29	0	0.00	1.2	59.25	59.20	-1.2	1,334	-0.09%
2023/06/28	0.2	59.10	0	0.00	58.90	0.2	1,378	0.01%
2023/06/27	0.1	59.10	1.5	59.13	59.50	-1.4	1,407	-0.10%
2023/06/26	0.2	59.00	0	0.00	59.10	0.2	1,439	0.01%
2023/06/21	0	0.00	1	58.70	59.30	-1	1,445	-0.07%
2023/06/19	1	58.80	0.3	58.50	58.90	0.7	1,438	0.05%
2023/06/16	0.2	57.85	0	0.00	58.50	0.2	1,441	0.01%
2023/06/15	0	0.00	0.2	57.30	57.50	-0.2	1,423	-0.01%
2023/06/13	1.3	56.89	0	0.00	57.00	1.3	1,452	0.09%
2023/06/12	0.2	57.40	3	57.40	57.50	-2.8	1,456	-0.19%
2023/06/09	0.3	57.90	0	0.00	57.70	0.3	1,488	0.02%
2023/06/02	0	56.30	0	0.00	56.20	0	1,530	0.00%
2023/06/01	0	55.70	0.3	56.30	56.20	-0.3	1,541	-0.02%
2023/05/29	0.1	56.80	0	0.00	56.60	0.1	1,675	0.01%
2023/05/25	1	56.80	0	0.00	56.80	1	1,739	0.06%
2023/05/22	0	0.00	0	56.90	57.40	0	1,746	0.00%
2023/05/19	0	57.50	0	0.00	57.00	0	1,735	0.00%
2023/05/18	0	0.00	0.1	58.00	57.60	-0.1	1,733	-0.01%
2023/05/17	0	0.00	0.5	58.00	58.30	-0.5	1,745	-0.03%
2023/05/16	0.1	57.50	0	0.00	57.60	0.1	1,739	0.01%
2023/05/10	0	0.00	2	57.40	57.70	-2	1,773	-0.11%
2023/05/05	1	57.00	0	0.00	57.00	1	1,800	0.06%
2023/05/03	0	0.00	1.5	56.93	56.90	-1.5	1,856	-0.08%
2023/05/02	2	57.00	0	0.00	57.10	2	1,890	0.11%
2023/04/27	0.2	56.70	0	0.00	56.10	0.2	1,922	0.01%
2023/04/26	0	56.10	0	0.00	56.80	0	1,937	0.00%
2023/04/25	1.1	56.61	0	0.00	56.70	1.1	1,954	0.06%
2023/04/24	0.1	57.00	0	0.00	56.50	0.1	1,957	0.01%
2023/04/17	0.2	59.05	3	59.10	59.40	-2.8	1,894	-0.15%
2023/04/14	0	0.00	3.7	58.72	58.90	-3.7	1,886	-0.20%
2023/04/11	0	0.00	0	57.40	58.10	0	1,860	0.00%
2023/04/10	0	0.00	1	56.80	56.90	-1	1,838	-0.05%
2023/04/07	0	0.00	1	57.40	57.50	-1	1,836	-0.05%
2023/03/31	1	56.40	0.3	56.30	56.00	0.7	1,802	0.04%
2023/03/30	3.1	56.77	0	56.90	56.40	3.1	1,851	0.16%
2023/03/29	1.5	60.83	0	0.00	60.60	1.5	1,806	0.08%
2023/03/28	0	0.00	1	60.20	60.30	-1	1,853	-0.05%
2023/03/27	3.2	60.52	0	0.00	60.30	3.2	1,890	0.17%
2023/03/23	0	61.50	0	0.00	61.40	0	1,909	0.00%
2023/03/20	0	0.00	2	61.60	61.60	-2	1,916	-0.10%
2023/03/14	0	0.00	2	62.30	62.00	-2	1,877	-0.11%
2023/03/10	0	63.50	0	0.00	63.90	0	1,851	0.00%
2023/03/07	0	0.00	5	62.90	63.20	-5	1,814	-0.28%
2023/03/03	0	0.00	0.1	62.10	62.50	-0.1	1,797	0.00%
2023/03/02	0.1	62.30	1	61.80	62.00	-1	1,778	-0.05%
2023/03/01	1	61.80	2	62.00	62.00	-1	1,747	-0.06%
2023/02/24	1	59.60	0	0.00	59.60	1	1,646	0.06%
2023/02/23	0	0.00	1.2	58.00	57.90	-1.2	1,606	-0.07%
2023/02/20	0	0.00	8	56.46	57.00	-8	1,598	-0.50%
2023/02/16	0.1	56.70	0.2	56.30	56.90	-0.1	1,638	-0.01%
2023/02/15	0.1	56.40	0	0.00	56.10	0.1	1,638	0.01%
2023/02/10	0	56.94	0	0.00	56.60	0	1,633	0.00%
2023/02/09	0	58.20	5	58.08	58.00	-5	1,631	-0.31%
2023/02/08	0	58.00	0.2	57.90	58.10	-0.2	1,644	-0.01%
2023/02/06	0.1	57.80	0.1	57.80	58.10	0	1,646	0.00%
2023/02/03	0.1	57.40	0	0.00	57.60	0.1	1,638	0.01%
2023/02/01	2	57.20	0	57.10	57.00	2	1,616	0.12%
2023/01/31	0	0.00	0.1	57.60	57.80	-0.1	1,602	-0.01%
2023/01/30	0	0.00	1.4	56.52	56.50	-1.4	1,580	-0.09%
2023/01/17	0.1	55.40	1.3	55.50	56.10	-1.2	1,577	-0.08%
2023/01/16	1	55.40	0	0.00	55.00	1	1,565	0.06%
2023/01/13	5	54.60	5.2	55.19	55.00	-0.2	1,573	-0.01%
2023/01/12	2	54.40	0	0.00	54.40	2	1,598	0.13%
2023/01/10	0.1	52.90	0	0.00	53.10	0.1	1,645	0.01%
2023/01/06	3	52.20	0	0.00	52.40	3	1,675	0.18%
2023/01/03	10	51.80	0	0.00	51.80	10	1,745	0.57%
2022/12/30	0	0.00	10	52.70	52.70	-10	1,744	-0.57%
2022/12/22	0.2	52.20	0	0.00	52.70	0.2	1,799	0.01%
2022/12/20	0.1	49.90	0	0.00	49.80	0.1	1,701	0.01%
2022/12/19	0.4	52.20	0	0.00	51.50	0.4	1,630	0.02%
2022/12/16	0	0.00	2.2	53.20	53.30	-2.2	1,574	-0.14%
2022/12/14	0.2	52.00	2.1	52.00	52.10	-1.9	1,660	-0.11%
2022/12/13	1	52.30	0	0.00	52.20	1	1,729	0.06%
2022/12/12	0	0.00	1	51.40	51.40	-1	1,794	-0.06%
2022/12/07	0	0.00	0	52.00	52.20	0	1,904	0.00%
2022/12/06	0.2	52.85	0	0.00	53.00	0.2	1,898	0.01%
2022/12/01	0.2	53.50	2	53.60	53.20	-1.8	1,889	-0.10%
2022/11/30	0	0.00	0.1	53.20	53.50	-0.1	1,886	0.00%
2022/11/28	0	0.00	0.1	52.20	52.40	-0.1	1,897	-0.01%
2022/11/16	2	51.70	0	0.00	51.30	2	1,857	0.11%
2022/11/14	0	0.00	0.5	51.40	51.70	-0.5	1,846	-0.03%
2022/10/31	0.5	49.75	0	0.00	49.40	0.5	1,837	0.03%
2022/10/27	0	50.60	0	0.00	50.40	0	1,842	0.00%
2022/10/26	0.5	50.70	0	0.00	50.70	0.5	1,852	0.03%
2022/10/24	0.5	52.43	0	0.00	52.30	0.5	1,886	0.03%
2022/10/19	0	0.00	0.5	54.10	54.60	-0.5	1,843	-0.03%
2022/10/12	1.1	54.12	1	54.40	54.30	0.1	2,120	0.00%
2022/10/11	0	0.00	0.1	54.40	54.30	-0.1	2,175	0.00%
2022/10/07	0.1	54.00	0.4	54.10	54.10	-0.4	2,190	-0.02%
2022/10/06	0	0.00	0.3	53.60	54.00	-0.3	2,217	-0.02%
2022/10/05	0	0.00	0.4	53.40	53.50	-0.4	2,229	-0.02%
2022/09/28	0	0.00	1	49.10	49.05	-1	2,314	-0.04%
2022/09/27	0	0.00	0.3	50.90	50.70	-0.3	2,303	-0.01%
2022/09/21	0.1	52.00	0	0.00	51.80	0.1	2,320	0.00%
2022/09/14	0	0.00	220	53.12	53.60	-220	2,535	-8.68%	大賣/鉅額交易
2022/09/07	20	53.50	0	0.00	53.30	20	3,363	0.59%
2022/09/06	20	53.80	0	0.00	53.70	20	3,502	0.57%
2022/09/05	60	53.53	0	0.00	53.70	60	3,558	1.69%
2022/09/01	20	53.90	0	0.00	54.60	20	3,648	0.55%
2022/08/31	80	54.44	0	0.00	54.10	80	3,718	2.15%
2022/08/29	10	54.20	0	0.00	54.30	10	3,842	0.26%
2022/08/26	10	55.30	1	55.20	55.20	9	4,015	0.22%
2022/08/23	0	0.00	1	54.20	54.10	-1	4,139	-0.02%
2022/08/19	0	0.00	1	54.70	54.30	-1	4,196	-0.02%
2022/08/18	1	54.90	0	0.00	54.80	1	4,239	0.02%
2022/08/17	1.2	54.67	0	0.00	54.60	1.2	4,262	0.03%
2022/08/16	1	54.30	0	0.00	54.30	1	4,258	0.02%
2022/08/12	0.1	54.00	0	0.00	53.90	0.1	4,292	0.00%
2022/08/09	1	52.10	0	0.00	52.30	1	4,348	0.02%
2022/08/05	0	0.00	2	52.25	52.40	-2	4,388	-0.05%
2022/08/02	0.1	52.00	0	0.00	52.20	0.1	4,563	0.00%
2022/08/01	1.1	53.00	1	52.70	52.90	0.1	4,630	0.00%
2022/07/29	0.1	51.40	0.1	51.50	51.70	0	4,622	0.00%
2022/07/28	0	0.00	0.1	52.90	51.00	-0.1	4,644	0.00%
2022/07/26	0.1	50.40	0	0.00	50.20	0.1	4,678	0.00%
2022/07/25	1	50.90	0.1	51.20	51.00	0.9	4,690	0.02%
2022/07/22	0	0.00	2	50.60	50.70	-2	4,683	-0.04%
2022/07/20	1	49.05	0	0.00	49.40	1	4,658	0.02%
2022/07/19	0	0.00	1	49.15	49.75	-1	4,618	-0.02%
2022/07/18	0.1	48.30	4	48.10	48.90	-3.9	4,583	-0.08%
2022/07/15	2	48.70	0	0.00	48.35	2	4,579	0.04%
2022/07/14	2	49.90	0	0.00	49.85	2	4,597	0.04%
2022/07/12	1	49.45	0	0.00	49.20	1	4,607	0.02%
2022/07/11	0.1	49.84	33.5	50.04	50.60	-33.4	4,599	-0.73%
2022/07/08	0.1	49.65	20.5	50.39	49.80	-20.4	4,622	-0.44%
2022/07/06	0	49.95	0	0.00	49.65	0	4,636	0.00%
2022/07/04	0	0.00	2	50.75	50.20	-2	4,708	-0.04%
2022/07/01	3	50.20	5	50.82	49.85	-2	4,758	-0.04%
2022/06/29	0	0.00	1	52.40	52.40	-1	4,866	-0.02%
2022/06/28	1	51.80	0	0.00	53.00	1	4,898	0.02%
2022/06/24	0.1	54.00	0.1	53.62	53.50	0	5,016	0.00%
2022/06/23	0.1	53.97	5.1	53.70	53.50	-5	5,026	-0.10%
2022/06/22	12	56.18	0	0.00	54.90	12	5,196	0.23%
2022/06/21	3	57.67	6	58.02	58.30	-3	5,154	-0.06%
2022/06/20	3	60.03	0	0.00	58.90	3	5,112	0.06%
2022/06/16	2	65.70	2	65.20	65.00	0	5,004	0.00%
2022/06/15	2	68.30	1	65.60	65.50	1	5,011	0.02%
2022/06/10	0	0.00	2.1	69.74	69.90	-2.1	5,162	-0.04%
2022/06/09	0	0.00	3	70.10	70.00	-3	5,436	-0.06%
2022/06/07	2	69.20	3	69.27	69.30	-1	5,872	-0.02%
2022/06/06	3	68.73	4	68.38	68.60	-1	5,848	-0.02%
2022/06/01	1	64.50	0	0.00	65.00	1	5,863	0.02%
2022/05/31	0	0.00	1	64.00	63.60	-1	5,993	-0.02%
2022/05/30	0	0.00	5	63.80	63.90	-5	6,008	-0.08%
2022/05/26	0	0.00	10	62.75	62.90	-10	6,073	-0.16%
2022/05/25	1	61.90	0	0.00	61.80	1	6,127	0.02%
2022/05/24	0.1	60.50	0	0.00	60.30	0.1	6,171	0.00%
2022/05/23	0.3	60.85	10	61.25	61.00	-9.7	6,192	-0.16%
2022/05/17	0	58.70	0	0.00	58.70	0	6,246	0.00%
2022/05/13	2	57.55	2	57.70	57.50	0	6,351	0.00%
2022/05/12	10	57.75	70	57.70	57.00	-60	6,377	-0.94%
2022/05/11	0	58.30	0	0.00	58.20	0	6,376	0.00%
2022/05/10	0	59.20	0	0.00	59.40	0	6,397	0.00%
2022/05/09	15.1	60.10	0	0.00	58.80	15.1	6,392	0.24%
2022/05/06	5	61.60	1	61.40	61.80	4	6,465	0.06%
2022/05/05	1.2	63.03	0	0.00	62.80	1.2	6,613	0.02%
2022/05/04	5	62.20	0	0.00	62.20	5	6,600	0.08%
2022/05/03	0.1	61.90	0	0.00	62.60	0.1	6,616	0.00%
2022/04/29	0.1	63.40	0	0.00	63.20	0.1	6,605	0.00%
2022/04/26	2.1	64.61	0	0.00	64.00	2.1	6,787	0.03%
2022/04/25	5	65.60	1	65.40	65.40	4	6,769	0.06%
2022/04/22	1	68.30	0	0.00	67.80	1	6,759	0.01%
2022/04/20	0.1	69.50	0	0.00	69.10	0.1	6,729	0.00%
2022/04/19	0	0.00	1	70.20	71.10	-1	6,709	-0.01%
2022/04/18	1	69.50	1	70.40	70.10	0	6,702	0.00%
2022/04/15	0	0.00	1	70.50	70.30	-1	6,704	-0.01%
2022/04/13	61	68.91	2	70.20	70.30	59	6,690	0.88%
2022/04/12	0	0.00	1	68.00	68.90	-1	6,656	-0.02%
2022/04/11	5	67.90	0	0.00	67.60	5	6,642	0.08%
2022/04/08	1	67.30	0.8	68.30	68.70	0.2	6,600	0.00%
2022/04/07	1.1	68.41	0	0.00	67.20	1.1	6,563	0.02%
2022/04/06	6.6	68.09	0	0.00	68.00	6.6	6,506	0.10%
2022/04/01	0	70.00	32	69.40	69.50	-32	6,435	-0.50%
2022/03/31	0	0.00	30	71.10	70.40	-30	6,368	-0.47%
2022/03/30	1.2	70.77	2	70.60	71.40	-0.9	6,341	-0.01%
2022/03/29	31	70.89	2.7	71.27	70.70	28.4	6,278	0.45%
2022/03/28	6	72.50	30	72.50	72.70	-24	6,246	-0.38%
2022/03/25	37.2	73.93	3	73.51	73.20	34.2	6,337	0.54%
2022/03/23	3.4	80.75	1.8	80.78	80.70	1.6	6,342	0.03%
2022/03/22	4.2	81.80	45	82.14	81.80	-40.9	6,264	-0.65%
2022/03/21	4.3	81.55	8.7	81.80	80.60	-4.4	6,111	-0.07%
2022/03/18	1.1	80.07	10.7	79.91	79.90	-9.6	5,900	-0.16%
2022/03/17	0	0.00	13.8	78.73	79.30	-13.8	5,785	-0.24%
2022/03/16	0	0.00	4.3	79.49	78.70	-4.3	5,702	-0.08%
2022/03/15	3	79.10	1.7	79.37	79.70	1.4	5,545	0.02%
2022/03/14	11.4	78.20	10.5	78.82	80.00	0.9	5,424	0.02%
2022/03/11	16.8	76.50	70.1	77.70	77.30	-53.3	5,131	-1.04%
2022/03/10	2	72.25	0	0.00	72.30	2	4,672	0.04%
2022/03/09	0	0.00	1	70.70	70.70	-1	4,752	-0.02%
2022/03/08	10.3	69.78	2	70.25	69.20	8.3	4,798	0.17%
2022/03/07	0.1	72.70	1.2	73.28	72.90	-1.1	4,733	-0.02%
2022/03/04	2.1	74.61	50.1	73.16	73.00	-48	4,657	-1.03%
2022/03/01	1	69.80	2	71.35	71.00	-1	4,563	-0.02%
2022/02/25	0	0.00	5	69.24	69.70	-5	4,517	-0.11%
2022/02/24	12.1	67.82	2	67.10	67.00	10.1	4,505	0.22%
2022/02/23	2.3	68.67	0	0.00	68.90	2.3	4,532	0.05%
2022/02/22	6	68.32	2.6	68.76	68.80	3.4	4,529	0.08%
2022/02/18	2	69.00	0.1	68.90	69.50	2	4,626	0.04%
2022/02/17	0	0.00	1	69.00	69.40	-1	4,612	-0.02%
2022/02/16	12	69.85	11	69.55	69.30	1	4,602	0.02%
2022/02/14	11.1	71.02	6	71.03	71.30	5.1	4,517	0.11%
2022/02/11	0.1	72.50	0	0.00	73.00	0.1	4,505	0.00%
2022/02/10	1	72.50	8	72.80	72.50	-7	4,512	-0.16%
2022/02/09	0.6	72.10	22.5	71.50	72.50	-21.9	4,467	-0.49%
2022/02/08	13.1	72.21	0.6	72.35	72.10	12.5	4,389	0.28%
2022/02/07	16	71.59	5	70.56	72.00	11	4,255	0.26%
2022/01/26	8	67.38	4	67.53	67.50	4	4,101	0.10%
2022/01/25	1	67.10	2	67.15	67.50	-1	4,135	-0.02%
2022/01/24	7	66.81	0	0.00	67.50	7	4,190	0.17%
2022/01/21	7.1	67.77	0.1	68.30	67.50	7	4,204	0.17%
2022/01/20	0	0.00	2	68.95	69.00	-2	4,147	-0.05%
2022/01/19	2	67.80	0.7	67.49	68.00	1.3	4,105	0.03%
2022/01/18	0	0.00	2	67.00	67.50	-2	4,040	-0.05%
2022/01/17	0	0.00	35	66.36	66.70	-35	4,001	-0.87%
2022/01/14	31	63.68	1	64.20	64.50	30	4,004	0.75%
2022/01/13	1	65.20	11	64.93	65.10	-10	4,006	-0.25%
2022/01/12	2.1	64.45	0.2	64.70	64.80	1.9	4,049	0.05%
2022/01/11	10	64.50	7	64.61	65.20	3	4,055	0.07%
2022/01/10	0	0.00	2	65.00	65.50	-2	4,069	-0.05%
2022/01/06	0	0.00	0.2	65.40	65.40	-0.2	4,221	0.00%
2022/01/05	16	66.00	0.2	66.20	65.90	15.8	4,300	0.37%
2022/01/03	14	66.43	0.7	66.30	67.00	13.3	4,378	0.30%
2021/12/29	0	0.00	1	66.70	67.50	-1	4,427	-0.02%
2021/12/28	0.5	66.92	0	0.00	67.30	0.5	4,451	0.01%
2021/12/27	0.3	68.20	1	68.80	67.80	-0.7	4,503	-0.02%
2021/12/24	0.3	68.00	3	68.13	68.50	-2.7	4,649	-0.06%
2021/12/23	2.3	67.96	1.7	67.46	68.20	0.7	4,699	0.01%
2021/12/22	0.3	67.40	7.5	67.76	67.60	-7.1	4,735	-0.15%
2021/12/21	12.2	67.01	0	0.00	68.70	12.2	4,745	0.26%
2021/12/20	21.3	67.94	6.8	68.31	68.70	14.5	4,771	0.30%
2021/12/17	39.4	65.43	16	67.06	67.00	23.4	4,669	0.50%
2021/12/16	25	62.24	0.4	61.00	62.50	24.6	4,451	0.55%
2021/12/15	0	60.30	0.3	61.10	60.50	-0.3	4,420	-0.01%
2021/12/14	0.4	60.10	2	60.00	59.90	-1.6	4,486	-0.04%
2021/12/10	0	0.00	1	60.60	60.80	-1	4,592	-0.02%
2021/12/07	0.1	60.00	0	0.00	60.80	0.1	5,043	0.00%
2021/12/06	3.6	58.70	0	0.00	59.60	3.6	5,155	0.07%
2021/11/24	0	0.00	38	43.39	43.60	-38	5,193	-0.73%
2021/11/23	25	42.83	10	42.55	42.55	15	5,171	0.29%
2021/11/17	1	42.20	3	42.62	42.55	-2	5,597	-0.04%
2021/11/16	0	0.00	2	42.10	42.25	-2	5,716	-0.03%
2021/11/15	3	42.55	2	42.08	42.25	1	5,841	0.02%
2021/11/12	2.2	41.97	5	42.05	42.20	-2.8	5,989	-0.05%
2021/11/11	17	42.55	13	42.48	41.90	4	6,088	0.07%
2021/11/10	0	0.00	1	41.65	41.40	-1	6,111	-0.02%
2021/11/08	4	41.98	0	0.00	41.60	4	6,112	0.07%
2021/11/05	0	0.00	1	40.10	40.30	-1	6,075	-0.02%
2021/11/04	0.1	40.70	0	0.00	40.45	0.1	6,144	0.00%
2021/11/03	0	0.00	1	40.30	40.40	-1	6,205	-0.02%
2021/11/02	1	39.90	0	0.00	39.90	1	6,271	0.02%
2021/11/01	4	40.35	0	0.00	40.10	4	6,400	0.06%
2021/10/29	0	0.00	5	40.20	40.40	-5	6,442	-0.08%
2021/10/28	5	39.90	0	0.00	39.90	5	6,452	0.08%
2021/10/27	0	0.00	3	39.45	39.50	-3	6,496	-0.05%
2021/10/21	1	39.70	1	39.55	39.15	0	6,852	0.00%
2021/10/18	0	38.95	0	0.00	39.40	0	7,006	0.00%
2021/10/15	0	0.00	6	38.65	38.70	-6	7,165	-0.08%
2021/10/13	5	37.41	0	0.00	37.40	5	7,458	0.07%
2021/10/12	2	38.25	0	0.00	38.00	2	7,522	0.03%
2021/10/08	0.1	39.50	5	39.85	39.00	-4.9	7,628	-0.06%
2021/10/07	6	39.12	1	39.05	39.10	5	7,826	0.06%
2021/10/06	0.7	39.25	6.7	39.36	39.10	-6	8,225	-0.07%
2021/10/05	0	0.00	10	38.10	39.30	-10	8,566	-0.12%
2021/10/04	24	38.86	14	39.09	38.45	10	8,761	0.11%
2021/10/01	10	40.40	0	0.00	40.20	10	9,049	0.11%
2021/09/30	16	41.05	1	41.10	41.10	15	9,473	0.16%
2021/09/29	1	40.55	0	0.00	40.50	1	10,639	0.01%
2021/09/27	1	41.00	1	41.40	41.00	0	11,931	0.00%
2021/09/24	1	40.55	1	40.85	41.05	0	12,578	0.00%
2021/09/23	10	40.42	2	40.40	40.45	8	13,664	0.06%
2021/09/22	38	40.50	5	40.36	40.25	33	14,565	0.23%
2021/09/17	0	0.00	1	43.80	42.80	-1	14,877	-0.01%
2021/09/15	5	43.14	7	43.62	43.45	-2	15,137	-0.01%
2021/09/14	14	43.74	12	43.69	43.80	2	15,363	0.01%
2021/09/13	0	0.00	10	43.65	43.75	-10	15,643	-0.06%
2021/09/10	4	42.60	1	42.60	42.25	3	15,630	0.02%
2021/09/09	1	41.55	6	41.75	41.80	-5	15,700	-0.03%
2021/09/08	6	41.02	5	41.30	40.75	1	15,791	0.01%
2021/09/07	10	42.15	16	41.81	41.95	-6	15,800	-0.04%
2021/09/03	3	41.83	0	0.00	41.65	3	15,930	0.02%
2021/09/02	3	41.98	4	41.80	41.85	-1	16,039	-0.01%
2021/09/01	4	43.82	4	44.35	43.60	0	15,988	0.00%
2021/08/31	1	43.75	0.1	44.00	44.50	0.9	15,991	0.01%
2021/08/30	10	43.80	0	0.00	43.60	10	16,208	0.06%
2021/08/27	0.1	43.00	4	43.30	43.60	-3.9	16,574	-0.02%
2021/08/26	12	44.33	3	44.42	43.20	9	17,181	0.05%
2021/08/25	0.1	42.80	5	42.60	42.95	-4.9	17,499	-0.03%
2021/08/24	6	43.92	4	42.63	42.65	2	17,579	0.01%
2021/08/23	1.3	42.56	0	0.00	42.25	1.3	17,929	0.01%
2021/08/20	53	41.37	3	41.58	41.35	50	18,274	0.27%
2021/08/19	3	43.40	8	43.82	42.55	-5	18,241	-0.03%
2021/08/18	4.1	43.38	2	43.08	44.20	2.1	18,205	0.01%
2021/08/17	0	0.00	25	42.08	41.70	-25	18,238	-0.14%
2021/08/16	0	0.00	4	44.14	44.05	-4	18,218	-0.02%
2021/08/13	1	45.80	1	46.05	45.75	0	18,386	0.00%
2021/08/12	0	0.00	1.1	45.74	46.60	-1.1	18,748	-0.01%
2021/08/11	0	0.00	10	45.66	45.60	-10	19,139	-0.05%
2021/08/10	5	46.01	0	0.00	46.00	5	19,225	0.03%
2021/08/09	4	46.70	5	46.89	46.80	-1	19,528	-0.01%
2021/08/05	8	46.03	1	45.70	45.60	7	19,883	0.04%
2021/08/04	0	0.00	1	46.90	46.90	-1	20,133	0.00%
2021/08/03	7	46.84	10	46.85	46.85	-3	20,558	-0.01%
2021/08/02	0	0.00	3	47.62	47.65	-3	20,799	-0.01%
2021/07/30	2	47.15	2	46.85	46.60	0	20,980	0.00%
2021/07/29	6	47.62	1	47.35	47.80	5	21,134	0.02%
2021/07/28	11	47.66	18	46.78	46.85	-7	21,487	-0.03%
2021/07/27	7	47.25	11	47.34	46.75	-4	21,777	-0.02%
2021/07/26	6	48.58	3	48.37	47.90	3	22,047	0.01%
2021/07/23	1	48.30	0	0.00	48.70	1	22,437	0.00%
2021/07/22	10	47.89	0	0.00	47.30	10	22,649	0.04%
2021/07/21	4	49.19	11	49.38	48.20	-7	22,826	-0.03%
2021/07/20	5	49.24	3	49.03	48.95	2	22,942	0.01%
2021/07/19	1	50.00	0	0.00	50.00	1	23,176	0.00%
2021/07/16	0	0.00	20	49.50	49.50	-20	23,804	-0.08%
2021/07/15	2.1	49.98	0	0.00	50.50	2.1	23,913	0.01%
2021/07/14	6	49.20	7.5	48.14	49.05	-1.5	24,021	-0.01%
2021/07/13	55	50.10	28.3	50.06	49.50	26.8	24,292	0.11%
2021/07/12	21.2	54.06	17.2	53.53	53.00	4	24,307	0.02%
2021/07/09	5	53.58	4	53.43	53.00	1	24,199	0.00%
2021/07/08	43	54.89	5.4	54.25	54.80	37.6	24,553	0.15%
2021/07/07	22.2	54.23	65	54.30	53.10	-42.8	24,397	-0.18%
2021/07/06	97	56.56	19	56.83	55.90	78	24,264	0.32%
2021/07/05	66	56.64	106	56.79	57.30	-40	23,381	-0.17%	大賣/
2021/07/02	16	51.88	20	52.24	52.10	-4	22,924	-0.02%
2021/07/01	11	52.45	10	51.67	50.80	1	22,671	0.00%
2021/06/30	42.3	52.34	39.2	52.07	52.50	3.2	22,189	0.01%
2021/06/29	39.1	50.54	42	51.27	50.00	-2.9	21,338	-0.01%
2021/06/28	30	49.13	32	49.31	49.30	-2	20,564	-0.01%
2021/06/25	44.2	47.13	7	47.27	46.70	37.2	20,346	0.18%
2021/06/24	1.2	48.40	46	47.89	47.95	-44.8	20,689	-0.22%
2021/06/23	8	48.34	17	49.02	47.35	-9	20,961	-0.04%
2021/06/22	25	49.00	57	49.46	49.00	-32	20,871	-0.15%
2021/06/21	25	47.59	19.3	46.77	46.50	5.7	21,055	0.03%
2021/06/18	25	47.95	2	48.10	47.95	23	21,254	0.11%
2021/06/17	3	48.78	100	47.66	48.10	-97	21,247	-0.46%
2021/06/16	6	48.63	5	48.61	48.50	1	21,380	0.00%
2021/06/15	22	47.80	3	48.20	49.25	19	21,349	0.09%
2021/06/11	46	48.35	1	48.40	48.40	45	21,266	0.21%
2021/06/10	6	47.11	1	47.80	47.80	5	21,331	0.02%
2021/06/09	23	48.65	0.1	48.05	48.20	22.9	21,190	0.11%
2021/06/08	2	50.03	0	0.00	49.60	2	21,122	0.01%
2021/06/07	34	48.27	6	49.56	49.40	28	21,164	0.13%
2021/06/04	13	52.58	7.1	53.09	51.70	5.9	20,970	0.03%
2021/06/03	72.1	53.11	63.2	53.00	52.50	8.9	20,921	0.04%
2021/06/02	34	51.11	63	51.26	51.90	-29	20,592	-0.14%
2021/06/01	9	48.54	8	47.85	48.55	1	20,218	0.01%
2021/05/31	38.1	48.74	0	0.00	48.35	38.1	20,473	0.19%
2021/05/28	8.3	48.87	7	48.03	47.95	1.3	20,205	0.01%
2021/05/27	3.1	46.34	2	47.55	45.90	1.1	19,871	0.01%
2021/05/26	5	47.10	0	0.00	47.00	5	19,832	0.03%
2021/05/25	5	46.27	2	46.15	46.15	3	19,798	0.02%
2021/05/24	19.1	46.84	4	47.53	46.85	15.1	19,666	0.08%
2021/05/21	4.5	47.44	9	47.84	47.90	-4.5	19,748	-0.02%
2021/05/20	25	48.21	20	49.51	46.90	5	19,583	0.03%
2021/05/19	22	50.39	41	50.69	51.40	-19	19,293	-0.10%
2021/05/18	1	46.85	15	46.83	47.05	-14	19,018	-0.07%
2021/05/17	19	42.84	10.5	45.67	42.80	8.5	18,945	0.04%
2021/05/14	2	49.39	1	47.00	47.05	1	18,609	0.01%
2021/05/13	3	47.43	13	48.92	49.00	-10	18,434	-0.05%
2021/05/12	10	50.70	23.4	52.27	51.10	-13.4	18,194	-0.07%
2021/05/11	25	59.30	32.1	57.61	55.50	-7.1	17,851	-0.04%
2021/05/10	23.7	58.86	82	59.56	59.40	-58.4	17,404	-0.34%
2021/05/07	11	56.12	24	56.95	57.60	-13	17,183	-0.08%
2021/05/06	5.5	55.70	5	56.08	56.10	0.5	17,015	0.00%
2021/05/05	27.1	56.06	35	55.21	54.20	-7.9	16,752	-0.05%
2021/05/04	28.2	54.94	4	53.90	53.50	24.2	16,410	0.15%
2021/05/03	15.1	60.49	16.1	60.29	58.00	-1	16,080	-0.01%
2021/04/29	21	60.91	44.5	60.23	59.20	-23.5	15,819	-0.15%
2021/04/28	24	58.06	15.6	58.57	58.50	8.4	15,474	0.05%
2021/04/27	54.1	61.40	51	60.81	60.70	3.1	15,347	0.02%
2021/04/26	20.6	61.66	36	62.14	62.00	-15.4	15,124	-0.10%
2021/04/23	19.1	58.39	4	58.38	59.30	15.1	14,900	0.10%
2021/04/22	38.4	61.07	58.3	62.74	59.50	-19.9	14,591	-0.14%
2021/04/21	4.4	57.90	0	0.00	58.90	4.4	13,851	0.03%
2021/04/20	7	57.89	13.1	58.66	58.30	-6.1	13,806	-0.04%
2021/04/19	31.3	58.76	20.3	59.11	59.20	11	13,667	0.08%
2021/04/16	5.7	54.64	13	55.01	55.20	-7.4	13,253	-0.06%
2021/04/15	7	52.47	16	52.99	52.30	-9	12,929	-0.07%
2021/04/14	34.3	52.20	22	52.73	51.50	12.3	12,790	0.10%
2021/04/13	7	51.10	7.2	50.93	50.90	-0.2	12,390	0.00%
2021/04/12	3.6	50.22	38.3	52.10	52.20	-34.7	12,452	-0.28%
2021/04/09	10	49.34	2	48.65	48.30	8	12,374	0.06%
2021/04/08	23.4	49.90	13	50.28	50.20	10.4	12,166	0.09%
2021/04/07	8	46.29	5.2	46.70	47.15	2.8	12,013	0.02%
2021/04/06	10.3	45.85	2	45.58	46.20	8.3	12,151	0.07%
2021/04/01	1	44.70	8	45.13	44.60	-7	12,071	-0.06%
2021/03/31	14	44.39	5.3	44.54	44.55	8.7	11,958	0.07%
2021/03/30	12.2	44.46	4	44.39	45.10	8.2	11,975	0.07%
2021/03/29	20	44.03	37	43.78	43.80	-17	11,926	-0.14%
2021/03/26	2	42.15	10	41.23	43.50	-8	12,258	-0.07%
2021/03/25	23	39.28	3	39.67	39.60	20	12,414	0.16%
2021/03/24	21.1	40.00	10.1	40.31	39.75	11	12,411	0.09%
2021/03/23	1.5	41.31	19	41.48	41.50	-17.5	11,929	-0.15%
2021/03/22	0	0.00	17	39.95	40.00	-17	11,793	-0.14%
2021/03/19	20	39.58	76	39.86	40.15	-56	11,918	-0.47%
2021/03/18	1	38.60	11	38.92	39.10	-10	11,716	-0.09%
2021/03/16	33	37.74	4	38.40	38.15	29	11,892	0.24%
2021/03/15	1	38.95	5.3	38.96	38.75	-4.3	11,824	-0.04%
2021/03/12	58	39.20	0	0.00	39.25	58	11,781	0.49%
2021/03/11	69	39.60	17	39.86	39.95	52	11,738	0.44%
2021/03/10	32	39.49	6	39.24	39.50	26	11,608	0.22%
2021/03/09	22.5	39.73	11	39.75	39.45	11.5	11,532	0.10%
2021/03/08	0	0.00	139.8	39.26	38.70	-139.8	11,241	-1.24%	大賣/鉅額交易
2021/03/05	23	38.12	41	38.16	38.20	-18	10,964	-0.16%
2021/03/04	3	37.38	15.3	38.10	38.30	-12.3	11,104	-0.11%
2021/03/03	2	37.18	13.1	36.79	37.30	-11.1	10,910	-0.10%
2021/03/02	2	36.10	5	36.49	35.95	-3	10,756	-0.03%
2021/02/26	3.3	35.95	2	36.03	36.05	1.3	10,771	0.01%
2021/02/24	1	35.80	4	35.80	35.35	-3	10,732	-0.03%
2021/02/23	2	35.95	2	36.00	35.95	0	10,756	0.00%
2021/02/22	2.8	34.90	0	0.00	35.10	2.8	10,588	0.03%
2021/02/19	1	34.25	2	34.00	33.90	-1	10,606	-0.01%
2021/02/18	1.5	33.72	3	34.27	34.55	-1.5	10,763	-0.01%
2021/02/17	0	0.00	20	33.08	33.20	-20	10,654	-0.19%
2021/02/05	18	32.37	7	32.49	32.30	11	10,617	0.10%
2021/02/02	10	32.00	0	0.00	32.00	10	10,683	0.09%
2021/01/29	3	31.70	3	31.45	31.40	0	10,839	0.00%
2021/01/28	0	0.00	1	32.00	32.10	-1	10,819	-0.01%
2021/01/26	0	0.00	10	33.10	33.35	-10	10,842	-0.09%
2021/01/25	2	33.03	1	33.35	33.35	1	10,814	0.01%
2021/01/22	2	33.10	3	32.60	33.15	-1	10,851	-0.01%
2021/01/21	2	31.95	3	32.45	32.15	-1	10,796	-0.01%
2021/01/20	1	32.25	1	32.20	32.20	0	10,939	0.00%
2021/01/19	3.2	33.79	0	0.00	33.40	3.2	10,812	0.03%
2021/01/18	2	34.20	4	33.93	34.00	-2	10,762	-0.02%
2021/01/15	0	0.00	85	34.98	34.55	-85	10,718	-0.79%
2021/01/14	10	35.40	4.1	35.60	35.60	5.9	10,703	0.06%
2021/01/13	9	35.73	9	35.30	35.15	0	10,690	0.00%
2021/01/12	5	36.30	42	36.85	36.10	-37	10,562	-0.35%
2021/01/11	5	37.10	2	36.75	37.00	3	10,483	0.03%
2021/01/08	4	36.98	6	36.91	37.00	-2	10,435	-0.02%
2021/01/07	1	36.50	13	36.74	36.60	-12	10,330	-0.12%
2021/01/06	2	36.80	5	37.22	36.80	-3	10,253	-0.03%
2021/01/05	86	37.32	7	37.40	37.75	79	10,071	0.78%
2021/01/04	17	36.88	11	36.99	36.95	6	9,841	0.06%
2020/12/31	12	35.81	5	36.26	36.50	7	9,587	0.07%
2020/12/30	41	36.26	3	36.95	36.15	38	9,502	0.40%
2020/12/29	5	37.23	13	37.56	37.40	-8	9,217	-0.09%
2020/12/28	4	36.46	26	36.52	36.30	-22	8,927	-0.25%
2020/12/25	57	36.49	13	36.74	36.55	44	8,843	0.50%
2020/12/24	16	37.02	3	37.68	36.60	13	8,722	0.15%
2020/12/23	15	37.19	8.2	37.02	37.30	6.8	8,566	0.08%
2020/12/22	69	38.61	30	39.74	37.40	39	8,472	0.46%
2020/12/21	44.2	37.26	66	37.73	38.25	-21.8	7,763	-0.28%
2020/12/18	3	35.17	11.2	35.41	35.30	-8.2	7,197	-0.11%
2020/12/17	10	34.84	6	34.98	34.90	4	7,094	0.06%
2020/12/16	2.1	34.72	7	34.81	34.90	-4.9	7,101	-0.07%
2020/12/15	5	34.67	6	34.41	34.50	-1	7,053	-0.01%
2020/12/14	15	33.82	8	33.61	33.95	7	6,976	0.10%
2020/12/11	0	0.00	6	33.60	33.80	-6	7,087	-0.08%
2020/12/10	12.1	33.74	4	34.09	33.35	8.1	7,114	0.11%
2020/12/09	0.1	33.70	4	33.54	33.80	-4	7,029	-0.06%
2020/12/08	48	32.79	5	33.10	33.20	43	7,277	0.59%
2020/12/07	1	33.00	3	33.20	33.20	-2	7,495	-0.03%
2020/12/04	1	32.90	5	33.08	33.20	-4	7,767	-0.05%
2020/12/03	14	32.92	7.4	32.86	32.80	6.6	8,068	0.08%
2020/12/02	16	33.25	1	33.10	33.20	15	8,464	0.18%
2020/12/01	3	33.23	2	33.60	33.85	1	8,699	0.01%
2020/11/30	12	34.51	24	34.41	33.45	-12	8,782	-0.14%
2020/11/27	1.5	33.53	13	32.95	33.55	-11.5	8,605	-0.13%
2020/11/26	4	31.93	1	32.15	32.25	3	8,472	0.04%
2020/11/25	7	32.00	2	31.85	32.00	5	8,548	0.06%
2020/11/24	0	0.00	3	31.45	31.30	-3	8,433	-0.04%
2020/11/23	2	31.15	3	31.20	31.80	-1	8,398	-0.01%
2020/11/20	1	30.85	0	0.00	30.90	1	8,299	0.01%
2020/11/19	3	31.43	7	31.75	31.45	-4	8,203	-0.05%
2020/11/18	12	32.30	0	0.00	32.00	12	8,150	0.15%
2020/11/17	5	32.50	14	31.77	32.50	-9	8,045	-0.11%
2020/11/16	1	31.05	1	30.80	30.85	0	7,804	0.00%
2020/11/13	1	30.70	24	30.61	30.60	-23	7,786	-0.30%
2020/11/12	0	0.00	1	30.40	30.00	-1	7,779	-0.01%
2020/11/11	0	0.00	0.5	30.45	30.80	-0.5	7,797	-0.01%
2020/11/10	13	31.06	0	0.00	30.75	13	7,771	0.17%
2020/11/09	4	31.29	19	31.25	31.20	-15	7,697	-0.19%
2020/11/06	0	0.00	6.6	30.68	30.60	-6.6	7,563	-0.09%
2020/11/05	4	30.40	2	30.40	30.35	2	7,526	0.03%
2020/11/04	5	30.52	6	30.26	30.35	-1	7,493	-0.01%
2020/11/03	5	29.81	0	0.00	29.85	5	7,393	0.07%
2020/11/02	1	29.85	1	29.95	29.85	0	7,381	0.00%
2020/10/30	0	0.00	5.1	30.05	30.20	-5.1	7,352	-0.07%
2020/10/29	4	30.09	3	29.82	30.05	1	7,258	0.01%
2020/10/28	3	30.47	3	31.02	30.40	0	7,223	0.00%
2020/10/27	5	29.80	0	0.00	29.90	5	6,966	0.07%
2020/10/26	1	29.75	1	29.70	29.75	0	6,917	0.00%
2020/10/21	2	29.00	2	29.05	29.15	0	6,825	0.00%
2020/10/20	3	28.47	0	0.00	28.50	3	6,798	0.04%
2020/10/16	0	0.00	2	29.30	29.30	-2	6,748	-0.03%
2020/10/14	1	29.20	1	29.10	29.00	0	6,688	0.00%
2020/10/12	2	28.43	1	28.45	28.45	1	6,615	0.02%
2020/10/08	0	0.00	1	29.10	29.15	-1	6,538	-0.02%
2020/09/30	0	0.00	2	28.60	28.50	-2	6,348	-0.03%
2020/09/29	1	28.85	2	28.95	28.35	-1	6,306	-0.02%
2020/09/28	3	28.52	0	0.00	28.50	3	6,291	0.05%
2020/09/25	6	28.47	4	28.58	28.05	2	6,256	0.03%
2020/09/24	2	29.00	1	29.00	28.75	1	6,161	0.02%
2020/09/23	0	0.00	3	29.40	29.40	-3	6,080	-0.05%
2020/09/22	2	29.30	0	0.00	29.85	2	6,014	0.03%
2020/09/21	0	0.00	6	29.18	29.70	-6	5,899	-0.10%
2020/09/18	1	29.45	2	29.65	29.50	-1	5,753	-0.02%
2020/09/17	3	30.88	16	30.83	30.20	-13	5,605	-0.23%
2020/09/16	1	30.00	125	30.33	30.60	-124	5,432	-2.28%	大賣/鉅額交易
2020/09/15	0	0.00	2	29.65	30.00	-2	5,264	-0.04%
2020/09/14	5	29.75	58	29.76	30.00	-53	5,154	-1.03%
2020/09/11	3	29.73	157	30.21	29.55	-154	5,015	-3.07%	大賣/鉅額交易
2020/09/10	4	30.20	5	30.01	30.00	-1	4,700	-0.02%
2020/09/09	5	30.37	4.2	30.74	30.70	0.8	4,502	0.02%
2020/09/08	15	30.07	36	30.04	30.65	-21	4,220	-0.50%
2020/09/07	61	30.00	17	29.67	29.65	44	3,982	1.10%
2020/09/04	7	28.77	8	28.80	28.95	-1	3,599	-0.03%
2020/09/03	7	28.21	4	28.20	28.10	3	3,323	0.09%
2020/09/02	16	27.59	15	27.87	27.70	1	3,138	0.03%
2020/09/01	35	27.04	1	26.90	26.95	34	2,928	1.16%
2020/08/31	7	26.41	1	26.75	26.75	6	2,849	0.21%
2020/08/19	1	25.65	5	25.70	25.55	-4	2,601	-0.15%
2020/08/18	1	25.60	3	25.60	25.60	-2	2,564	-0.08%
2020/08/17	1	25.40	0	0.00	25.40	1	2,525	0.04%
2020/08/14	0	0.00	2	24.75	24.75	-2	2,462	-0.08%
2020/08/13	0	0.00	6	24.39	24.55	-6	2,427	-0.25%
2020/08/11	0	0.00	5	24.50	24.55	-5	2,421	-0.21%
2020/08/10	3	24.10	2	24.00	24.15	1	2,370	0.04%
2020/08/05	0	0.00	1	23.95	23.95	-1	2,324	-0.04%
2020/07/29	0	0.00	1	23.65	23.55	-1	2,224	-0.04%
2020/07/28	0	0.00	1.3	23.40	23.35	-1.3	2,207	-0.06%
2020/07/27	0	0.00	2	23.65	23.50	-2	2,191	-0.09%
2020/07/24	0	0.00	8	23.65	23.55	-8	2,185	-0.37%
2020/07/21	0	0.00	1	23.10	23.00	-1	2,086	-0.05%
2020/07/17	0	0.00	0.1	23.00	22.95	-0.1	2,041	0.00%
2020/07/15	5	22.80	1	22.90	22.95	4	2,030	0.20%
2020/07/13	1	22.70	0	0.00	22.80	1	2,030	0.05%
2020/07/06	0	0.00	1	23.20	23.05	-1	1,990	-0.05%
2020/07/02	1	23.15	0	0.00	23.15	1	1,954	0.05%
2020/07/01	1	22.65	0	0.00	22.60	1	1,901	0.05%
2020/06/30	5	22.35	0	0.00	22.40	5	1,871	0.27%
2020/06/24	0	0.00	5	22.15	22.15	-5	1,868	-0.27%
2020/06/19	0	0.00	1	22.10	22.40	-1	1,902	-0.05%
2020/06/16	2	21.90	0	0.00	22.00	2	1,892	0.11%
2020/06/15	1	21.90	3	22.15	21.90	-2	1,881	-0.11%
2020/06/12	4	22.46	1	22.40	22.35	3	1,835	0.16%
2020/06/11	2	24.40	3	24.30	24.30	-1	1,737	-0.06%
2020/06/10	0	0.00	6	24.35	24.30	-6	1,678	-0.36%
2020/06/09	1.1	24.30	0	0.00	24.30	1.1	1,670	0.06%
2020/06/02	0	0.00	2	24.30	24.30	-2	1,747	-0.11%
2020/05/29	2	24.03	0	0.00	23.95	2	1,847	0.11%
2020/05/27	5	24.05	0	0.00	24.15	5	1,857	0.27%
2020/05/20	5	23.55	0	0.00	23.55	5	1,786	0.28%
2020/05/18	2	23.28	0	0.00	23.25	2	1,743	0.11%
2020/05/15	0	0.00	1	23.15	23.10	-1	1,704	-0.06%
2020/05/14	40	23.10	0	0.00	23.05	40	1,701	2.35%
2020/05/07	0	0.00	0.6	23.05	23.05	-0.6	1,809	-0.04%
2020/04/27	1	22.10	0	0.00	22.35	1	1,871	0.05%
2020/04/21	0	0.00	2	21.80	21.80	-2	1,877	-0.11%
2020/04/20	0	0.00	1	22.15	22.15	-1	1,857	-0.05%
2020/04/15	0	0.00	1	22.20	22.15	-1	1,865	-0.05%
2020/04/14	0	0.00	1	22.00	22.05	-1	1,889	-0.05%
2020/04/09	1	21.80	1	21.85	21.80	0	1,932	0.00%
2020/04/08	0	0.00	1	21.80	21.80	-1	1,944	-0.05%
2020/03/27	2	21.60	2	21.35	21.10	0	1,969	0.00%
2020/03/25	0	0.00	1	21.20	21.30	-1	1,961	-0.05%
2020/03/24	1	20.00	1	20.15	20.20	0	1,933	0.00%
2020/03/20	2	20.05	0	0.00	20.00	2	1,937	0.10%
2020/03/19	1	19.20	0	0.00	19.40	1	1,922	0.05%
2020/03/17	0	0.00	1	22.00	21.90	-1	1,837	-0.05%
2020/03/16	0	0.00	5	22.50	22.30	-5	1,810	-0.28%
2020/03/12	0	0.00	1	22.90	22.75	-1	1,702	-0.06%
2020/03/09	0	0.00	4	23.56	23.50	-4	1,628	-0.25%
2020/03/06	1	24.10	0	0.00	24.10	1	1,597	0.06%
2020/03/05	0	0.00	2	24.00	24.35	-2	1,567	-0.13%
2020/03/04	0	0.00	5	23.54	23.60	-5	1,479	-0.34%
2020/03/03	2	22.93	8	23.00	23.10	-6	1,474	-0.41%
2020/03/02	1	22.90	0	0.00	22.70	1	1,482	0.07%
2020/02/13	1	22.65	1	22.75	22.70	0	1,599	0.00%
2020/01/30	1	22.60	0	0.00	22.50	1	1,404	0.07%
2020/01/15	1	23.20	0	0.00	23.25	1	1,369	0.07%
2020/01/14	2	23.30	0	0.00	23.35	2	1,375	0.15%
2020/01/13	0.3	23.10	0	0.00	23.20	0.3	1,406	0.02%
2020/01/10	1	23.10	5	23.15	23.15	-4	1,434	-0.28%
2020/01/08	0.3	23.10	0	0.00	23.10	0.3	1,437	0.02%
2020/01/07	2	23.25	0	0.00	23.25	2	1,404	0.14%
2020/01/03	6	23.40	0	0.00	23.35	6	1,397	0.43%
2019/12/24	0	0.00	10	22.80	22.90	-10	1,293	-0.77%
2019/12/19	1	22.95	0	0.00	23.00	1	1,211	0.08%
2019/12/16	2	22.93	0	0.00	22.95	2	1,157	0.17%
2019/12/13	11	22.75	0	0.00	22.75	11	1,140	0.96%
2019/11/29	0	0.00	1	22.55	22.60	-1	1,150	-0.09%
2019/11/28	0	0.00	5	22.45	22.55	-5	1,149	-0.43%
2019/11/27	1	22.20	0	0.00	22.40	1	1,114	0.09%
2019/11/26	1	22.45	5	22.35	22.50	-4	1,098	-0.36%
2019/11/14	1	21.65	0	0.00	21.60	1	970	0.10%
2019/11/12	1	21.60	0	0.00	21.55	1	988	0.10%
2019/11/11	0	0.00	0.7	21.60	21.50	-0.7	995	-0.07%
2019/10/21	0	0.00	15	22.00	21.75	-15	1,090	-1.38%
2019/10/14	0	0.00	150	21.44	21.50	-150	1,048	-14.31%	大賣/鉅額交易
2019/10/09	0	0.00	100	21.45	21.45	-100	1,068	-9.36%
2019/10/08	0	0.00	50	21.70	21.60	-50	1,077	-4.64%
2019/10/03	0	0.00	10	21.70	21.70	-10	1,128	-0.89%
2019/09/16	5	21.15	0	0.00	21.15	5	1,229	0.41%
2019/09/10	1	21.10	0	0.00	21.20	1	1,250	0.08%
2019/08/19	0	0.00	0	21.55	20.75	0	1,164	0.00%
2019/08/01	5	21.45	0	0.00	21.35	5	1,122	0.45%
2019/07/31	8	21.55	0	0.00	21.55	8	1,117	0.72%
2019/07/26	5	21.65	0	0.00	21.60	5	1,130	0.44%
2019/07/25	0	0.00	1	21.55	21.60	-1	1,130	-0.09%
2019/07/24	5	21.60	0	0.00	21.55	5	1,124	0.44%
2019/07/16	43	22.59	0	0.00	22.35	43	1,172	3.67%
2019/07/15	0	0.00	51	23.67	23.65	-51	1,160	-4.39%
2019/07/12	6	23.60	0	0.00	23.65	6	1,153	0.52%
2019/07/10	0	0.00	5	23.50	23.50	-5	1,132	-0.44%
2019/06/26	0	0.00	1	23.10	23.15	-1	1,206	-0.08%
2019/06/21	5	23.10	0	0.00	23.45	5	1,160	0.43%
2019/06/20	6	23.05	0	0.00	23.10	6	1,129	0.53%
2019/06/17	0	0.00	15	22.80	22.85	-15	1,135	-1.32%
2019/06/13	0	0.00	5	22.60	22.65	-5	1,133	-0.44%
2019/05/28	2	21.85	0	0.00	21.85	2	1,131	0.18%
2019/04/26	0	0.00	6	21.55	21.65	-6	1,089	-0.55%
2019/04/25	0	0.00	1	21.55	21.55	-1	1,093	-0.09%
2019/04/22	1	21.95	0.5	22.00	21.75	0.5	1,036	0.05%
2019/04/15	2	22.00	0	0.00	22.00	2	997	0.20%
2019/04/11	0	0.00	5	22.12	22.15	-5	1,007	-0.50%
2019/04/08	4.2	21.20	0	0.00	21.30	4.2	928	0.45%
2019/03/26	0	0.00	1	21.05	21.05	-1	1,243	-0.08%
2019/03/25	0	0.00	1	20.90	20.95	-1	1,248	-0.08%
2019/03/22	2	21.25	0	0.00	21.20	2	1,240	0.16%
2019/03/19	6	20.70	0	0.00	20.75	6	1,203	0.50%
2019/02/14	10	19.85	0	0.00	19.85	10	1,110	0.90%
2019/01/28	1	19.55	0	0.00	19.60	1	1,051	0.10%
2019/01/25	5	19.59	0	0.00	19.50	5	1,054	0.47%
2019/01/15	0	0.00	3	19.05	19.05	-3	1,056	-0.28%
2019/01/10	1	19.05	0	0.00	19.00	1	1,068	0.09%
2018/12/25	10	18.80	0	0.00	18.85	10	1,060	0.94%
2018/12/24	10	18.95	0	0.00	18.95	10	1,045	0.96%
2018/12/21	3	19.00	0	0.00	18.85	3	1,065	0.28%
2018/10/24	0	0.00	1	21.15	21.10	-1	869	-0.12%
2018/10/23	0	0.00	1	21.20	21.35	-1	863	-0.12%
2018/10/18	10	21.95	0	0.00	22.00	10	840	1.19%
2018/10/03	3	23.70	3	23.60	23.70	0	789	0.00%
2018/10/02	0	0.00	1	23.55	23.60	-1	790	-0.13%
2018/09/26	0	0.00	10	22.65	22.80	-10	727	-1.37%
2018/09/12	1	22.15	0	0.00	22.15	1	1,030	0.10%
2018/09/10	0	0.00	1	22.25	22.25	-1	1,059	-0.09%
2018/08/23	0	0.00	1	22.60	22.60	-1	1,188	-0.08%
2018/08/16	0	0.00	0.1	22.45	22.15	-0.1	1,255	-0.01%
2018/08/15	0	0.00	20	22.30	22.25	-20	1,255	-1.59%
2018/08/08	6.8	22.92	0	0.00	22.90	6.8	1,264	0.53%
2018/08/01	15	22.90	0	0.00	22.85	15	1,282	1.17%
2018/07/25	0	0.00	18	22.30	22.35	-18	1,349	-1.33%
2018/07/24	0.3	22.35	0	0.00	22.35	0.3	1,372	0.02%
2018/07/23	0	0.00	3	22.15	22.05	-3	1,375	-0.22%
2018/07/20	2	22.20	0	0.00	22.15	2	1,380	0.14%
2018/07/19	3	22.60	0	0.00	22.30	3	1,381	0.22%
2018/07/17	3	21.95	0	0.00	22.05	3	1,372	0.22%
2018/07/11	13	21.65	0	0.00	21.70	13	1,378	0.94%
2018/07/03	0	0.00	3	21.95	21.90	-3	1,348	-0.22%
2018/07/02	3	22.45	0	0.00	22.45	3	1,330	0.23%
2018/06/22	15	23.90	0	0.00	23.90	15	1,086	1.38%
2018/06/15	5	24.10	0	0.00	24.00	5	1,054	0.47%
2018/06/13	1	24.35	0	0.00	24.35	1	1,038	0.10%
2018/06/11	10	24.28	0	0.00	24.20	10	1,059	0.94%
2018/06/07	0	0.00	5	24.25	24.25	-5	1,078	-0.46%
2018/06/06	0	0.00	13	24.27	24.25	-13	1,075	-1.21%
2018/06/05	0	0.00	2	24.20	24.20	-2	1,074	-0.19%
2018/06/04	10	24.10	3	24.10	24.15	7	1,070	0.65%
2018/06/01	30	24.07	0	0.00	24.10	30	1,051	2.85%
2018/05/28	3	24.20	0	0.00	24.20	3	1,032	0.29%
2018/05/24	5	24.15	0	0.00	24.10	5	1,020	0.49%
2018/05/21	2	24.45	0	0.00	24.40	2	1,020	0.20%
2018/05/17	7	24.45	0	0.00	24.40	7	1,024	0.68%
2018/05/14	0	0.00	9	24.96	24.90	-9	1,054	-0.85%
2018/05/11	1	24.65	0	0.00	24.75	1	1,037	0.10%
2018/05/10	1	24.35	0	0.00	24.45	1	1,016	0.10%
2018/05/07	6	24.06	0	0.00	24.20	6	1,054	0.57%
2018/05/03	5	24.43	0	0.00	24.45	5	1,008	0.50%
2018/04/30	2	24.45	0	0.00	24.65	2	974	0.21%
2018/04/26	2	24.35	0	0.00	24.40	2	982	0.20%
2018/04/24	2	24.55	0	0.00	24.50	2	1,005	0.20%
2018/04/13	1	25.20	0	0.00	25.10	1	1,410	0.07%
2018/04/11	3	25.12	0	0.00	25.35	3	1,467	0.20%
2018/04/10	300	25.30	0	0.00	25.10	300	1,560	19.23%	大買/鉅額交易
2018/04/09	5	25.18	0	0.00	25.20	5	1,624	0.31%
2018/04/03	0	0.00	0.1	25.10	25.10	-0.1	1,658	-0.01%
2018/03/27	3	24.45	0	0.00	24.55	3	1,981	0.15%
2018/02/21	0	0.00	10	25.55	25.60	-10	1,790	-0.56%
2018/01/31	10	26.15	2	25.65	26.10	8	1,753	0.46%
2018/01/30	0	0.00	2	25.75	25.70	-2	1,722	-0.12%
2018/01/26	0	0.00	1.3	25.99	26.10	-1.3	1,725	-0.07%
2018/01/23	0	0.00	0.4	26.35	26.30	-0.4	1,760	-0.02%
2018/01/19	0	0.00	5	26.90	26.95	-5	1,718	-0.29%
2018/01/17	0	0.00	0.9	26.45	26.55	-0.9	1,701	-0.05%
2018/01/16	0	0.00	1	26.85	27.05	-1	1,679	-0.06%
2018/01/12	0	0.00	7.2	27.60	27.65	-7.2	1,621	-0.44%
2018/01/11	1	27.60	0	0.00	27.50	1	1,588	0.06%
2018/01/10	11	27.40	9	27.20	27.35	2	1,527	0.13%
2018/01/09	0	0.00	1	26.50	26.50	-1	1,396	-0.07%
2018/01/03	0	0.00	7	26.09	26.00	-7	1,195	-0.59%