大成鋼 (2027)-康和-內湖券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795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

大成鋼 (2027)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5	36.75	36.65	-5	6,315	-0.08%
2024/04/24	32	37.19	0	0.00	37.10	32	6,260	0.51%
2024/04/23	0	0.00	8	37.95	37.80	-8	6,238	-0.13%
2024/04/22	0	0.00	2	37.85	37.60	-2	6,242	-0.03%
2024/04/19	11	37.90	4.2	37.43	37.70	6.8	6,156	0.11%
2024/04/18	19	38.17	46	38.18	37.80	-27	5,910	-0.46%
2024/04/17	0	0.00	21	37.14	36.95	-21	5,460	-0.38%
2024/04/16	50	36.84	10	36.90	36.70	40	5,459	0.73%
2024/04/15	0	0.00	35	37.12	36.70	-35	5,378	-0.65%
2024/04/12	1	36.50	0	0.00	36.50	1	5,281	0.02%
2024/04/10	23	37.35	8	37.10	37.00	15	5,292	0.28%
2024/04/09	138	37.07	148.2	37.53	37.50	-10.2	5,222	-0.20%	大買/大賣/
2024/04/08	2	36.65	0	0.00	36.60	2	5,021	0.04%
2024/04/03	14	36.22	3	36.68	36.10	11	5,001	0.22%
2024/04/02	1	36.10	0	0.00	36.10	1	4,885	0.02%
2024/04/01	30	36.50	20	36.40	36.40	10	4,908	0.20%
2024/03/28	0	0.00	15	37.15	37.10	-15	4,763	-0.31%
2024/03/27	1	36.30	3	36.37	36.65	-2	4,780	-0.04%
2024/03/22	2	37.25	0	0.00	37.10	2	5,369	0.04%
2024/03/21	10	37.15	4.8	36.92	37.15	5.2	5,672	0.09%
2024/03/20	2	36.60	0.1	36.40	36.40	1.9	6,326	0.03%
2024/03/19	30	36.48	0.1	36.15	36.30	29.9	6,232	0.48%
2024/03/18	1	35.95	0	0.00	35.90	1	6,169	0.02%
2024/03/15	0.7	35.90	0	0.00	36.30	0.7	6,167	0.01%
2024/03/14	3	36.18	14.2	36.00	36.30	-11.2	6,131	-0.18%
2024/03/12	12.1	36.05	0	0.00	36.20	12.1	6,083	0.20%
2024/03/08	0	0.00	5	35.95	35.45	-5	6,111	-0.08%
2024/03/07	0	0.00	10	35.80	35.85	-10	6,149	-0.16%
2024/03/06	1	36.05	0	0.00	36.05	1	6,233	0.02%
2024/03/05	6	35.90	0	0.00	36.00	6	6,241	0.10%
2024/03/04	10	36.05	0	0.00	35.85	10	6,250	0.16%
2024/02/27	0	0.00	0.4	35.95	35.80	-0.4	6,304	-0.01%
2024/02/26	0.1	36.15	0	0.00	36.15	0.1	6,298	0.00%
2024/02/23	0.6	36.35	3.5	36.31	36.20	-2.9	6,355	-0.05%
2024/02/21	1	36.30	0	0.00	36.30	1	6,463	0.02%
2024/02/20	0.1	36.50	0	0.00	36.40	0.1	6,548	0.00%
2024/02/19	1	36.50	0	0.00	36.75	1	6,756	0.01%
2024/02/16	2	36.20	0	0.00	36.30	2	6,801	0.03%
2024/02/05	0	0.00	0	36.45	36.35	0	6,770	0.00%
2024/01/31	0	0.00	0.1	37.00	37.10	-0.1	6,760	0.00%
2024/01/29	1	37.35	0	37.30	37.40	1	6,774	0.01%
2024/01/25	1	37.10	0	0.00	37.20	1	6,835	0.01%
2024/01/23	1	37.00	1	37.05	37.00	0	6,875	0.00%
2024/01/17	2	36.50	1	37.25	36.50	1	6,886	0.01%
2024/01/16	0	0.00	0.4	37.15	37.05	-0.4	6,790	-0.01%
2024/01/12	2	37.40	0	0.00	37.50	2	6,772	0.03%
2024/01/10	3.1	37.40	0	0.00	37.50	3.1	6,933	0.04%
2024/01/09	2.1	38.42	0	0.00	38.30	2.1	6,862	0.03%
2024/01/08	0.6	38.95	0	0.00	38.95	0.6	6,838	0.01%
2024/01/05	0	0.00	1	39.00	39.00	-1	6,857	-0.01%
2024/01/04	40	39.05	43	39.00	39.10	-3	6,870	-0.04%
2024/01/03	2	39.33	10	39.45	39.25	-8	6,890	-0.12%
2024/01/02	0	0.00	2	39.65	39.65	-2	6,866	-0.03%
2023/12/29	0	0.00	50	39.31	39.60	-50	6,809	-0.73%
2023/12/28	15	39.20	0	0.00	39.50	15	6,803	0.22%
2023/12/27	3	39.27	0	0.00	39.35	3	6,814	0.04%
2023/12/26	5	39.50	0	0.00	39.50	5	6,754	0.07%
2023/12/25	0	0.00	11	39.93	39.45	-11	6,760	-0.16%
2023/12/22	1	39.25	1	39.40	39.20	0	6,693	0.00%
2023/12/21	1	39.55	0	0.00	39.35	1	6,577	0.02%
2023/12/20	1	39.95	0	0.00	39.70	1	6,433	0.02%
2023/12/19	2	39.30	2	39.55	39.70	0	6,198	0.00%
2023/12/18	9	40.06	10	39.75	39.75	-1	5,956	-0.02%
2023/12/15	108	39.54	109	39.64	39.55	-1	5,561	-0.02%	大買/大賣/
2023/12/14	6	38.28	1	38.50	38.20	5	4,839	0.10%
2023/12/13	0	0.00	7	38.08	38.00	-7	5,071	-0.14%
2023/12/11	2	38.48	0	0.00	38.40	2	5,332	0.04%
2023/12/07	4	38.93	1	38.90	38.80	3	5,187	0.06%
2023/12/06	13.1	39.09	12	39.20	39.15	1.1	5,176	0.02%
2023/12/05	0	0.00	15	39.15	38.95	-15	5,154	-0.29%
2023/12/04	5	39.20	6.2	39.16	39.25	-1.2	5,231	-0.02%
2023/12/01	8	38.94	2	39.15	38.85	6	5,216	0.12%
2023/11/30	0	0.00	4	38.55	38.65	-4	5,124	-0.08%
2023/11/29	0.8	38.50	0	0.00	38.50	0.8	5,235	0.02%
2023/11/27	5	38.25	0	0.00	38.10	5	5,263	0.09%
2023/11/22	3	38.55	1.1	38.54	38.60	1.9	5,234	0.04%
2023/11/21	9	38.44	1.1	38.50	38.50	8	5,185	0.15%
2023/11/17	1	38.25	0.4	38.25	38.10	0.7	5,070	0.01%
2023/11/16	1	37.95	5	37.99	38.15	-4	5,020	-0.08%
2023/11/15	0	0.00	2	36.75	37.05	-2	4,845	-0.04%
2023/11/13	1	36.90	0	0.00	36.60	1	4,976	0.02%
2023/11/10	0	0.00	2	37.15	37.00	-2	5,138	-0.04%
2023/11/08	0	0.00	10	37.20	37.20	-10	5,457	-0.18%
2023/11/03	0	0.00	3	37.10	37.30	-3	5,708	-0.05%
2023/10/31	1.1	37.10	2	37.08	37.05	-0.9	5,851	-0.02%
2023/10/26	1	36.55	0	0.00	36.50	1	6,374	0.02%
2023/10/24	1	36.40	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0.1	36.20	0	0.00	36.40	0.1	8,190	0.00%
2023/10/20	1	36.20	0	0.00	36.15	1	8,419	0.01%
2023/10/19	0.6	36.80	5	36.75	36.80	-4.4	8,595	-0.05%
2023/10/17	0	0.00	4	37.31	37.20	-4	9,190	-0.04%
2023/10/12	0	0.00	2	37.20	37.40	-2	9,474	-0.02%
2023/10/11	1	37.15	0	0.00	37.35	1	9,524	0.01%
2023/10/05	3	36.73	0	0.00	36.65	3	9,569	0.03%
2023/10/04	0.1	36.10	2	36.15	36.45	-1.9	9,591	-0.02%
2023/10/03	1	36.25	0	0.00	36.15	1	9,588	0.01%
2023/10/02	1	36.65	5	36.65	36.65	-4	9,602	-0.04%
2023/09/28	2	36.85	0	0.00	36.85	2	9,642	0.02%
2023/09/27	7	37.06	2	37.10	36.95	5	9,641	0.05%
2023/09/26	1.1	37.51	0	0.00	37.45	1.1	9,665	0.01%
2023/09/25	2	37.90	0	0.00	38.00	2	9,676	0.02%
2023/09/22	42.1	37.84	40	37.85	38.15	2.1	9,667	0.02%
2023/09/21	2.1	38.27	0	0.00	37.95	2.1	9,652	0.02%
2023/09/20	2.2	38.32	2.2	38.55	38.40	0	9,623	0.00%
2023/09/18	13	38.73	1	38.75	38.70	12	9,616	0.12%
2023/09/15	3	38.25	2.2	37.64	38.50	0.8	9,394	0.01%
2023/09/14	2	36.55	1.2	36.74	36.75	0.8	9,158	0.01%
2023/09/07	107.1	35.90	300	35.73	35.75	-192.9	9,781	-1.97%	大買/大賣/鉅額交易
2023/09/06	100.1	36.55	0	0.00	36.45	100.1	9,722	1.03%
2023/09/05	100	37.09	1	37.25	37.25	99	9,727	1.02%
2023/09/04	2.2	36.43	2.6	37.12	37.20	-0.4	9,828	0.00%
2023/08/30	1	36.05	1	36.15	36.25	0	10,015	0.00%
2023/08/29	2	35.55	0	0.00	35.75	2	10,067	0.02%
2023/08/28	6	35.90	0	0.00	35.90	6	10,061	0.06%
2023/08/25	15	35.90	0	0.00	35.90	15	10,129	0.15%
2023/08/22	11	35.90	0	0.00	35.90	11	10,143	0.11%
2023/08/18	35	37.09	31	37.24	37.00	4	10,110	0.04%
2023/08/17	5	36.55	0	0.00	36.45	5	10,050	0.05%
2023/08/16	1	35.70	25	36.32	36.30	-24	10,040	-0.24%
2023/08/15	1	37.50	0	0.00	37.00	1	9,926	0.01%
2023/08/14	16.2	37.96	0	0.00	37.75	16.2	9,799	0.17%
2023/08/11	3.1	39.15	1	39.20	39.45	2.1	9,620	0.02%
2023/08/09	1	39.90	0	0.00	40.05	1	9,515	0.01%
2023/08/08	10	40.20	2	40.28	40.40	8	9,482	0.08%
2023/08/07	7	40.06	1	40.35	40.50	6	9,485	0.06%
2023/08/04	0	0.00	3	40.25	40.45	-3	9,448	-0.03%
2023/08/02	3	40.13	3	40.57	40.15	0	9,483	0.00%
2023/08/01	4	39.43	0	0.00	39.40	4	9,383	0.04%
2023/07/31	26	39.35	4	39.43	39.50	22	9,346	0.24%
2023/07/28	15	39.98	2	40.00	39.95	13	9,096	0.14%
2023/07/27	22	49.42	29.1	49.51	49.90	-7.1	8,302	-0.09%
2023/07/26	5	48.93	24.2	48.95	48.90	-19.2	7,702	-0.25%
2023/07/25	7	48.86	19	48.94	48.95	-12	7,395	-0.16%
2023/07/24	13	48.25	0	0.00	48.80	13	7,187	0.18%
2023/07/21	16	49.19	5	48.22	48.70	11	7,075	0.16%
2023/07/20	12	49.08	50	49.22	49.45	-38	6,883	-0.55%
2023/07/18	3	47.70	1	47.65	47.95	2	6,483	0.03%
2023/07/17	1	47.90	5	47.95	48.00	-4	6,400	-0.06%
2023/07/14	5	47.72	2	47.95	47.75	3	6,419	0.05%
2023/07/13	1	47.45	10	47.49	47.45	-9	6,444	-0.14%
2023/07/12	6	47.00	0	0.00	47.00	6	6,470	0.09%
2023/07/11	0	0.00	20	47.20	47.20	-20	6,483	-0.31%
2023/07/10	2	47.05	2	47.30	47.10	0	6,561	0.00%
2023/07/07	2	47.15	0	0.00	47.15	2	6,701	0.03%
2023/07/06	9	47.74	0.2	47.80	47.50	8.8	6,724	0.13%
2023/07/05	3	48.05	1.5	48.12	48.05	1.5	6,681	0.02%
2023/07/04	10	48.10	0	0.00	48.20	10	6,685	0.15%
2023/07/03	0	0.00	2	48.05	47.95	-2	6,792	-0.03%
2023/06/29	4	47.45	0	0.00	47.35	4	6,857	0.06%
2023/06/28	0	0.00	1.1	47.55	47.55	-1.1	6,852	-0.02%
2023/06/26	1	47.20	2	47.55	47.60	-1	6,845	-0.01%
2023/06/19	1	48.10	1	48.05	47.90	0	6,836	0.00%
2023/06/16	16	48.36	0	0.00	48.35	16	6,840	0.23%
2023/06/15	0	0.00	9	47.59	47.95	-9	6,728	-0.13%
2023/06/14	1.1	46.94	0	46.90	47.00	1.1	6,682	0.02%
2023/06/13	0	0.00	31.1	46.28	46.40	-31.1	6,970	-0.45%
2023/06/12	2	46.90	0	0.00	46.95	2	7,263	0.03%
2023/06/09	2	47.35	4	47.35	47.40	-2	8,323	-0.02%
2023/06/08	21	47.20	3	47.18	47.25	18	8,588	0.21%
2023/06/06	2	47.00	0	0.00	46.90	2	8,634	0.02%
2023/06/05	3	47.02	6	46.99	46.90	-3	8,690	-0.03%
2023/06/02	0.1	45.75	1	45.55	45.70	-0.9	8,633	-0.01%
2023/06/01	0	0.00	6	45.37	45.45	-6	8,797	-0.07%
2023/05/31	1	45.10	0	0.00	45.10	1	8,817	0.01%
2023/05/30	0	0.00	2	45.35	45.25	-2	8,776	-0.02%
2023/05/29	0	0.00	5	45.30	45.25	-5	8,852	-0.06%
2023/05/26	2	45.00	0	0.00	44.95	2	8,870	0.02%
2023/05/25	2	45.20	0	0.00	45.20	2	8,903	0.02%
2023/05/24	0	0.00	1	45.45	45.60	-1	8,931	-0.01%
2023/05/22	2	45.25	3	45.25	45.50	-1	8,960	-0.01%
2023/05/19	1	45.05	0	0.00	45.10	1	9,005	0.01%
2023/05/18	0	0.00	4	44.81	44.85	-4	8,996	-0.04%
2023/05/17	4	44.55	0	0.00	44.70	4	9,283	0.04%
2023/05/16	0	0.00	10	44.55	44.70	-10	9,368	-0.11%
2023/05/15	1	43.85	0	0.00	44.05	1	9,356	0.01%
2023/05/12	1	44.35	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.35	0	0.00	44.35	1	9,425	0.01%
2023/05/09	9	44.51	0	0.00	44.45	9	9,511	0.09%
2023/05/05	2	44.90	0	0.00	45.00	2	9,411	0.02%
2023/05/04	1	44.75	0	0.00	44.70	1	9,540	0.01%
2023/05/02	6	44.67	0	0.00	44.85	6	9,999	0.06%
2023/04/28	1	44.25	1	44.15	44.45	0	10,123	0.00%
2023/04/27	0	0.00	2	43.85	43.85	-2	10,157	-0.02%
2023/04/26	1	43.10	0	0.00	43.25	1	10,176	0.01%
2023/04/25	3	43.47	2	43.90	43.40	1	10,141	0.01%
2023/04/21	3	44.30	2	44.38	44.20	1	10,201	0.01%
2023/04/20	0	0.00	0	45.00	44.85	0	10,184	0.00%
2023/04/19	5	45.34	0	0.00	45.05	5	10,215	0.05%
2023/04/18	5	45.58	0	0.00	45.35	5	10,145	0.05%
2023/04/14	4	45.36	0	0.00	45.35	4	10,046	0.04%
2023/04/13	7	45.65	0	0.00	45.45	7	10,047	0.07%
2023/04/11	0	0.00	2	45.00	44.80	-2	9,940	-0.02%
2023/04/10	17	45.04	0	0.00	44.90	17	9,940	0.17%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	0	0.00	6	45.05	44.85	-6	10,057	-0.06%
2023/03/28	6	45.45	0	0.00	45.35	6	11,750	0.05%
2023/03/27	0	0.00	1	45.50	45.50	-1	12,350	-0.01%
2023/03/24	0	0.00	1	45.15	45.15	-1	12,834	-0.01%
2023/03/22	0	0.00	1	45.45	45.50	-1	13,439	-0.01%
2023/03/21	0	0.00	1	45.35	45.30	-1	13,955	-0.01%
2023/03/20	0	0.00	0.4	45.35	45.20	-0.4	14,144	0.00%
2023/03/17	0.4	45.19	2	45.00	45.45	-1.7	14,211	-0.01%
2023/03/16	8	45.14	20	45.08	44.50	-12	14,219	-0.08%
2023/03/15	31	46.82	6.1	46.59	45.80	25	14,140	0.18%
2023/03/14	56	46.96	37.5	46.98	46.55	18.5	14,124	0.13%
2023/03/13	5	45.01	1	45.40	45.35	4	13,791	0.03%
2023/03/10	3	44.40	1	44.35	44.40	2	13,477	0.01%
2023/03/09	9	45.29	9	44.92	44.70	0	13,485	0.00%
2023/03/08	0	0.00	2.5	45.10	45.10	-2.5	13,415	-0.02%
2023/03/07	0	0.00	1	45.05	45.00	-1	13,319	-0.01%
2023/03/06	1.2	44.74	2	44.38	44.50	-0.8	13,125	-0.01%
2023/03/03	0.3	43.50	1.2	43.46	43.60	-0.9	12,992	-0.01%
2023/03/02	0	0.00	2.5	43.40	43.40	-2.5	13,007	-0.02%
2023/03/01	1	43.05	10.1	43.11	43.10	-9.1	13,041	-0.07%
2023/02/24	1	43.40	3.3	43.48	43.50	-2.3	13,046	-0.02%
2023/02/23	8	43.43	6.8	43.58	43.60	1.2	13,118	0.01%
2023/02/22	1	43.20	1.1	43.27	43.20	-0.1	13,291	0.00%
2023/02/21	7	43.34	0.4	43.49	43.45	6.7	13,412	0.05%
2023/02/20	1	43.30	1.2	43.45	43.50	-0.2	13,750	0.00%
2023/02/17	1	42.65	0.9	42.86	42.80	0.1	14,206	0.00%
2023/02/16	3.4	43.14	3.6	43.11	43.10	-0.3	14,818	0.00%
2023/02/15	4	43.40	10	43.50	42.90	-6	14,935	-0.04%
2023/02/14	0	0.00	5	44.05	43.95	-5	14,645	-0.03%
2023/02/10	2.3	43.96	2	44.00	43.80	0.3	14,750	0.00%
2023/02/09	5.7	44.39	11.7	44.45	44.40	-6.1	14,925	-0.04%
2023/02/08	2.1	44.08	0	0.00	44.20	2.1	14,944	0.01%
2023/02/07	3.3	44.03	0.6	44.20	44.35	2.8	14,906	0.02%
2023/02/06	1.2	43.95	0	0.00	43.95	1.2	14,902	0.01%
2023/02/03	7.3	44.23	2	44.35	44.20	5.3	14,902	0.04%
2023/02/02	15	44.41	12.2	44.45	44.95	2.9	14,847	0.02%
2023/02/01	8.4	45.04	11.6	44.74	44.90	-3.2	14,751	-0.02%
2023/01/31	11.3	44.65	4.1	44.63	44.80	7.2	14,533	0.05%
2023/01/30	1.7	43.87	9	44.06	44.30	-7.3	14,397	-0.05%
2023/01/17	0	0.00	4	43.45	43.50	-4	14,281	-0.03%
2023/01/16	1	43.15	5	43.50	43.00	-4	14,298	-0.03%
2023/01/13	0.4	43.26	2.6	43.48	43.00	-2.2	14,313	-0.02%
2023/01/12	2.4	43.42	3	43.50	43.40	-0.7	14,410	0.00%
2023/01/11	1.7	43.34	8.2	43.37	43.20	-6.5	14,393	-0.05%
2023/01/10	1.1	42.85	0.1	42.90	42.90	1	14,346	0.01%
2023/01/09	0	0.00	0.8	42.70	42.75	-0.8	14,339	-0.01%
2023/01/06	0	0.00	0.1	42.35	42.30	-0.1	14,457	0.00%
2023/01/05	0	0.00	0.5	42.29	42.25	-0.5	14,714	0.00%
2023/01/04	13.2	42.60	10	42.60	42.70	3.2	14,726	0.02%
2023/01/03	0	0.00	3	42.57	42.60	-3	14,803	-0.02%
2022/12/30	0.1	42.08	20	42.35	42.40	-19.9	14,786	-0.13%
2022/12/29	4	41.23	1	41.81	41.35	3	14,795	0.02%
2022/12/28	2	41.81	1.6	41.85	41.65	0.4	14,922	0.00%
2022/12/27	1	42.15	0.2	42.18	42.25	0.9	15,021	0.01%
2022/12/26	20.2	42.20	20	42.10	42.10	0.2	15,103	0.00%
2022/12/23	4.4	42.91	0.1	43.20	43.15	4.3	15,177	0.03%
2022/12/22	52.5	43.04	52	42.96	44.00	0.5	15,033	0.00%
2022/12/21	190.1	42.73	189	42.84	43.00	1.1	14,606	0.01%	大買/大賣/
2022/12/20	72.5	41.69	83	41.93	41.50	-10.5	14,020	-0.07%
2022/12/19	17	41.88	14	42.04	42.00	3	13,648	0.02%
2022/12/16	40.6	44.03	20	43.55	43.55	20.6	13,086	0.16%
2022/12/15	114.1	44.39	121	44.88	44.75	-6.9	12,606	-0.05%	大買/大賣/
2022/12/14	8	43.75	13.1	44.02	44.20	-5.1	12,315	-0.04%
2022/12/13	34	43.98	53.4	43.99	43.60	-19.4	12,024	-0.16%
2022/12/09	0.7	43.29	1.2	43.07	43.15	-0.5	11,255	0.00%
2022/12/08	1.9	43.06	2.1	43.22	43.20	-0.3	11,166	0.00%
2022/12/07	8.3	43.21	12.5	43.15	43.10	-4.3	11,063	-0.04%
2022/12/06	4.9	43.30	18.7	43.29	42.80	-13.8	10,897	-0.13%
2022/12/05	42.3	43.12	108.2	42.95	43.30	-66	10,634	-0.62%	大賣/
2022/12/02	0.1	40.55	3	40.49	40.50	-3	9,993	-0.03%
2022/12/01	11.4	40.85	5.9	40.75	40.50	5.5	10,017	0.05%
2022/11/30	3.4	40.33	1.9	40.20	40.25	1.5	9,943	0.02%
2022/11/29	4.6	40.13	0.1	40.05	40.15	4.5	9,927	0.05%
2022/11/25	2.3	40.23	2.7	40.00	40.00	-0.3	10,050	0.00%
2022/11/24	0.1	40.05	0	0.00	40.05	0.1	10,023	0.00%
2022/11/23	3.3	39.99	5.3	40.04	39.85	-2	10,015	-0.02%
2022/11/22	0.3	39.83	0	0.00	39.80	0.3	10,063	0.00%
2022/11/21	1.3	39.93	0	0.00	40.15	1.3	10,088	0.01%
2022/11/18	1.1	40.08	1	39.85	39.90	0.1	10,079	0.00%
2022/11/17	10.6	40.99	1.9	41.03	41.10	8.7	9,984	0.09%
2022/11/16	30.2	41.39	12.8	41.60	40.85	17.5	9,873	0.18%
2022/11/15	6	41.37	18	41.43	41.30	-12	9,570	-0.13%
2022/11/14	62.1	40.52	51	40.54	40.80	11.1	9,242	0.12%
2022/11/11	12.4	39.89	10	39.30	39.25	2.4	9,020	0.03%
2022/11/10	0.1	39.35	1	39.30	39.35	-1	9,116	-0.01%
2022/11/09	0.1	39.70	3	39.93	39.60	-3	9,324	-0.03%
2022/11/08	1.2	39.48	19	39.42	39.45	-17.8	9,820	-0.18%
2022/11/04	0.2	37.48	0	0.00	37.45	0.2	10,317	0.00%
2022/11/03	10	37.70	10	37.76	37.70	0	10,263	0.00%
2022/11/02	0	0.00	1	38.25	38.05	-1	10,278	-0.01%
2022/11/01	17	37.79	0	0.00	37.60	17	10,259	0.17%
2022/10/31	1	37.35	0	0.00	37.75	1	10,240	0.01%
2022/10/28	0	0.00	1	37.95	37.80	-1	10,252	-0.01%
2022/10/27	1	38.80	1	38.80	38.85	0	10,283	0.00%
2022/10/25	1	38.50	0	0.00	38.75	1	10,655	0.01%
2022/10/20	1	37.45	1	37.80	38.65	0	10,581	0.00%
2022/10/19	33	38.80	33	38.58	38.15	0	10,544	0.00%
2022/10/17	0	0.00	4	39.10	39.10	-4	10,730	-0.04%
2022/10/13	0	0.00	9	39.70	37.20	-9	10,777	-0.08%
2022/10/12	0	0.00	1	38.60	39.00	-1	10,866	-0.01%
2022/10/11	0	0.00	11	38.78	38.45	-11	10,944	-0.10%
2022/10/07	0	0.00	1	39.30	39.20	-1	10,890	-0.01%
2022/10/06	1	39.05	0	0.00	39.20	1	10,921	0.01%
2022/10/05	2.1	39.49	1	39.20	39.20	1.1	10,898	0.01%
2022/10/04	5	38.93	8	39.01	39.30	-3	10,783	-0.03%
2022/10/03	0	0.00	3.1	38.09	38.10	-3.1	10,661	-0.03%
2022/09/30	5	37.31	3	37.13	37.80	2	10,679	0.02%
2022/09/29	0	0.00	2	35.95	35.90	-2	10,539	-0.02%
2022/09/28	3.2	35.65	0	0.00	35.25	3.2	10,558	0.03%
2022/09/27	0	0.00	1	36.85	37.10	-1	10,453	-0.01%
2022/09/26	3	37.70	17	37.09	37.20	-14	10,454	-0.13%
2022/09/23	10	39.00	0	0.00	39.00	10	10,523	0.10%
2022/09/22	0.2	38.94	1	38.47	39.00	-0.8	10,588	-0.01%
2022/09/21	1.1	39.49	1.1	39.10	38.85	0	10,574	0.00%
2022/09/20	1.3	39.27	3	39.10	39.35	-1.7	10,530	-0.02%
2022/09/19	13.5	39.44	13	39.27	39.00	0.5	10,591	0.00%
2022/09/16	0.1	39.30	0.2	39.15	39.00	-0.1	10,671	0.00%
2022/09/15	3	39.60	0	0.00	39.60	3	10,794	0.03%
2022/09/14	0	0.00	1.2	39.46	39.55	-1.2	10,933	-0.01%
2022/09/13	10	39.87	2.2	39.95	40.00	7.8	11,066	0.07%
2022/09/12	4	39.78	2	39.78	39.85	2	11,356	0.02%
2022/09/08	3.8	38.92	3.7	38.50	39.10	0.1	11,407	0.00%
2022/09/07	2	37.65	0.2	37.80	37.50	1.8	11,508	0.02%
2022/09/06	0	0.00	3	37.85	37.80	-3	11,585	-0.03%
2022/09/05	2	38.10	4	37.93	37.85	-2	11,855	-0.02%
2022/09/02	5	38.14	3	38.12	38.05	2	12,013	0.02%
2022/09/01	3	38.68	1.1	39.10	38.65	1.9	11,982	0.02%
2022/08/31	2.2	39.26	1.1	39.47	39.55	1.1	11,877	0.01%
2022/08/30	0	0.00	2	39.70	39.70	-2	11,907	-0.02%
2022/08/29	11.6	39.32	0	0.00	39.40	11.6	11,903	0.10%
2022/08/26	4	40.55	0.1	40.50	40.45	3.9	11,929	0.03%
2022/08/25	17.5	40.22	0.2	40.35	40.35	17.3	11,897	0.15%
2022/08/24	4	40.25	38	40.21	40.15	-34	11,867	-0.29%
2022/08/23	0.3	39.73	0	0.00	39.85	0.3	11,826	0.00%
2022/08/22	3.4	40.24	2	40.08	40.15	1.4	11,853	0.01%
2022/08/19	9.3	40.58	0	0.00	40.65	9.3	11,942	0.08%
2022/08/18	33	40.60	48	40.70	40.65	-15	11,930	-0.13%
2022/08/17	42.8	39.94	50.9	40.02	39.55	-8.1	11,527	-0.07%
2022/08/16	20	39.52	23	39.53	39.20	-3	11,415	-0.03%
2022/08/15	41.8	39.90	17.3	39.98	39.90	24.5	11,331	0.22%
2022/08/12	50	38.18	19	38.52	39.15	31	10,931	0.28%
2022/08/11	1	35.50	4	35.55	35.70	-3	10,485	-0.03%
2022/08/09	0.3	35.15	1.3	34.90	35.15	-1	10,671	-0.01%
2022/08/08	2	35.25	1	35.20	35.40	1	10,751	0.01%
2022/08/05	2	34.70	11.5	34.90	34.90	-9.5	10,838	-0.09%
2022/08/04	0	0.00	3	34.25	34.35	-3	11,011	-0.03%
2022/08/03	7.3	34.57	1	34.30	34.50	6.3	11,353	0.06%
2022/08/02	5.1	35.29	0	0.00	35.10	5.1	11,533	0.04%
2022/08/01	1.2	36.18	26	36.25	36.20	-24.9	11,541	-0.22%
2022/07/29	19	34.91	3.5	34.90	34.90	15.5	11,473	0.14%
2022/07/28	3	35.23	15	35.15	34.90	-12	11,664	-0.10%
2022/07/26	2	35.03	0	0.00	35.10	2	12,006	0.02%
2022/07/25	0.1	35.95	9	35.78	36.00	-8.9	12,154	-0.07%
2022/07/22	13	34.97	5	34.90	34.90	8	12,173	0.07%
2022/07/21	11.1	35.00	1	34.85	35.05	10.1	12,496	0.08%
2022/07/20	19.3	34.50	0.1	35.70	34.85	19.3	13,085	0.15%
2022/07/19	1.1	36.28	3	36.00	36.05	-2	13,222	-0.01%
2022/07/18	1	34.15	0	0.00	35.10	1	13,270	0.01%
2022/07/15	14	33.93	10	33.95	33.95	4	13,581	0.03%
2022/07/13	5	34.30	7	33.90	33.80	-2	14,450	-0.01%
2022/07/11	1	35.10	0	0.00	34.75	1	16,432	0.01%
2022/07/07	0	0.00	2	33.68	34.15	-2	17,960	-0.01%
2022/07/06	1.5	33.43	0	0.00	33.20	1.5	18,262	0.01%
2022/07/04	2	33.40	3	33.67	33.40	-1	19,064	-0.01%
2022/07/01	0	0.00	25.7	33.29	33.10	-25.7	19,182	-0.13%
2022/06/30	4.7	34.08	10.4	34.04	33.85	-5.8	19,088	-0.03%
2022/06/28	2.3	35.53	3	35.57	35.55	-0.7	19,123	0.00%
2022/06/27	1.1	36.20	4	36.11	36.25	-2.9	19,247	-0.01%
2022/06/24	3	35.15	2	35.10	35.00	1	19,434	0.01%
2022/06/23	6	35.55	1	35.30	34.90	5	19,826	0.03%
2022/06/22	30	35.66	1	36.25	35.30	29	19,939	0.15%
2022/06/21	10	36.35	15	36.17	37.10	-5	20,052	-0.02%
2022/06/20	8	36.38	4	35.75	35.40	4	20,063	0.02%
2022/06/17	41	37.89	32	38.15	38.05	9	20,080	0.04%
2022/06/16	24	38.66	30	39.60	38.55	-6	20,302	-0.03%
2022/06/15	8	40.25	0	0.00	40.05	8	20,177	0.04%
2022/06/14	25	40.15	20	40.10	40.10	5	20,186	0.02%
2022/06/13	5	41.84	1	41.75	41.55	4	20,189	0.02%
2022/06/10	0.1	43.20	0	0.00	43.05	0.1	20,320	0.00%
2022/06/09	2.1	43.60	0	0.00	43.50	2.1	20,501	0.01%
2022/06/08	3.4	43.97	1	44.05	43.65	2.4	20,746	0.01%
2022/06/07	0	0.00	24	43.51	43.60	-24	21,127	-0.11%
2022/06/06	2	43.30	1	43.50	43.50	1	21,937	0.00%
2022/06/02	1	43.05	18	43.13	43.05	-17	23,276	-0.07%
2022/06/01	1	43.35	5	43.40	43.50	-4	24,187	-0.02%
2022/05/31	1	43.45	1	43.75	43.40	0	24,685	0.00%
2022/05/30	9	43.63	12.4	44.08	43.95	-3.4	25,052	-0.01%
2022/05/27	15	43.09	4	43.18	43.30	11	25,972	0.04%
2022/05/26	24	43.96	1	43.20	43.10	23	27,434	0.08%
2022/05/25	60	43.94	64	43.90	44.00	-4	28,106	-0.01%
2022/05/24	2	44.93	5	44.67	44.10	-3	28,713	-0.01%
2022/05/23	1	44.10	0	0.00	44.75	1	29,280	0.00%
2022/05/20	22	44.04	38	43.91	44.00	-16	30,567	-0.05%
2022/05/19	26	42.44	2	43.05	42.80	24	32,307	0.07%
2022/05/18	26	44.23	37.1	44.31	44.35	-11.1	32,193	-0.03%
2022/05/17	5	43.53	1	43.80	43.40	4	32,340	0.01%
2022/05/16	1	43.90	3	44.28	43.40	-2	32,550	-0.01%
2022/05/13	12	44.03	0	0.00	44.05	12	32,778	0.04%
2022/05/12	30	43.76	0	0.00	43.20	30	32,971	0.09%
2022/05/11	0	0.00	3	44.43	44.20	-3	33,247	-0.01%
2022/05/10	1	42.27	0	0.00	43.25	1	33,356	0.00%
2022/05/09	14.1	43.96	0	0.00	43.70	14.1	33,675	0.04%
2022/05/06	6.5	44.81	41	44.89	45.00	-34.5	33,997	-0.10%
2022/05/05	4	45.53	27	45.67	45.90	-23	34,340	-0.07%
2022/05/04	40	44.33	39.2	44.36	44.25	0.9	34,184	0.00%
2022/05/03	18	44.02	4	44.00	44.80	14	34,135	0.04%
2022/04/29	5	44.59	1	44.90	44.40	4	34,173	0.01%
2022/04/28	8	44.81	0	0.00	44.40	8	34,662	0.02%
2022/04/27	81	44.57	52	44.57	44.40	29	34,657	0.08%
2022/04/26	43	47.05	21	46.78	46.20	22	34,331	0.06%
2022/04/25	17	48.71	56	48.54	48.50	-39	33,674	-0.12%
2022/04/22	46	50.60	40	50.38	50.20	6	33,346	0.02%
2022/04/21	186	51.78	149	51.52	50.60	37	33,109	0.11%	大買/大賣/
2022/04/20	177	52.87	137	52.88	52.20	40	32,891	0.12%	大買/大賣/
2022/04/19	130	53.36	114.1	53.48	53.90	16	32,581	0.05%	大買/大賣/
2022/04/18	55	53.38	51.2	53.29	53.00	3.8	32,184	0.01%
2022/04/15	50.2	55.57	59.1	55.70	55.00	-8.9	31,634	-0.03%
2022/04/14	20	53.95	39.3	53.94	54.00	-19.3	30,359	-0.06%
2022/04/13	117	52.76	117	52.86	53.00	0	29,278	0.00%	大買/大賣/
2022/04/12	43	52.05	52	51.76	51.70	-9	28,859	-0.03%
2022/04/11	21	51.88	36.1	51.51	51.70	-15.1	28,640	-0.05%
2022/04/08	17	50.27	19	50.37	51.00	-2	28,184	-0.01%
2022/04/07	111	49.89	102	50.00	48.75	9	27,881	0.03%	大買/大賣/
2022/04/06	3	49.75	1	49.70	49.80	2	27,734	0.01%
2022/04/01	2	49.35	6	48.69	49.50	-4	27,704	-0.01%
2022/03/31	11	49.23	17	49.17	49.00	-6	27,783	-0.02%
2022/03/30	22.5	48.82	5	49.30	49.35	17.5	27,849	0.06%
2022/03/29	97	49.05	104	49.07	49.00	-7	27,771	-0.03%	大賣/
2022/03/28	13	49.61	11	49.85	49.95	2	27,694	0.01%
2022/03/25	0	0.00	56	51.92	52.20	-56	27,615	-0.20%
2022/03/24	1	51.70	7	51.57	51.70	-6	27,879	-0.02%
2022/03/23	1	50.80	1	51.00	51.20	0	28,176	0.00%
2022/03/22	9	51.02	12	51.23	50.90	-3	28,074	-0.01%
2022/03/21	20	50.70	24	50.75	50.20	-4	27,802	-0.01%
2022/03/18	1	49.60	0	0.00	49.40	1	27,719	0.00%
2022/03/17	51	49.10	21	48.95	49.05	30	28,002	0.11%
2022/03/16	5	49.05	11	49.00	48.65	-6	28,087	-0.02%
2022/03/15	25	48.65	2	48.95	48.40	23	27,987	0.08%
2022/03/14	7	49.99	5	49.90	50.30	2	28,451	0.01%
2022/03/11	5	50.36	5	50.35	49.90	0	28,866	0.00%
2022/03/10	39	49.55	31	49.55	49.75	8	28,819	0.03%
2022/03/09	72	49.89	67	49.79	49.45	5	28,546	0.02%
2022/03/08	28	51.73	27	52.64	50.10	1	27,909	0.00%
2022/03/07	166	53.63	163	53.34	52.70	3	26,610	0.01%	大買/大賣/
2022/03/04	228.4	53.94	232	53.94	53.30	-3.6	25,975	-0.01%	大買/大賣/
2022/03/03	13	53.48	7	53.47	53.70	6	25,921	0.02%
2022/03/02	8	54.15	24	53.86	53.30	-16	26,163	-0.06%
2022/03/01	29	54.13	16.1	54.35	53.10	13	25,806	0.05%
2022/02/25	38	52.11	72	52.33	52.40	-34	25,171	-0.14%
2022/02/24	20	50.69	17	51.30	50.00	3	24,996	0.01%
2022/02/23	19	52.23	11	52.51	52.20	8	24,477	0.03%
2022/02/22	133	52.75	171.1	52.47	51.50	-38.1	24,043	-0.16%	大買/大賣/
2022/02/21	91	53.13	74.4	52.80	53.00	16.6	22,923	0.07%
2022/02/18	0	0.00	51	49.18	49.35	-51	21,290	-0.24%
2022/02/17	9	48.42	20	48.91	48.70	-11	21,620	-0.05%
2022/02/16	5	48.55	29	48.93	48.60	-24	21,735	-0.11%
2022/02/15	8	49.51	31	49.30	48.85	-23	22,306	-0.10%
2022/02/14	2	48.48	12	48.59	49.00	-10	23,658	-0.04%
2022/02/11	2	49.05	13	49.15	49.00	-11	23,657	-0.05%
2022/02/10	21	49.32	51.2	49.06	49.05	-30.2	24,768	-0.12%
2022/02/09	22.8	48.70	51	48.65	48.50	-28.2	26,164	-0.11%
2022/02/08	17	47.87	26	47.91	48.05	-9	25,747	-0.03%
2022/02/07	10	46.24	21.1	46.25	47.50	-11.1	25,531	-0.04%
2022/01/26	6	44.08	2	44.05	44.10	4	25,252	0.02%
2022/01/25	10	44.95	15	44.63	44.20	-5	25,659	-0.02%
2022/01/24	1	44.80	1	44.80	44.70	0	26,549	0.00%
2022/01/21	50	45.88	54	45.84	45.55	-4	26,751	-0.01%
2022/01/20	45	44.37	42.1	44.57	45.45	3	26,341	0.01%
2022/01/19	20	43.90	0.3	44.00	43.70	19.7	26,647	0.07%
2022/01/17	3	44.12	0	0.00	44.20	3	26,777	0.01%
2022/01/14	8	44.36	1	44.20	44.25	7	27,100	0.03%
2022/01/13	1	45.10	11	45.30	45.15	-10	27,489	-0.04%
2022/01/12	3	44.43	10	44.70	44.55	-7	27,455	-0.03%
2022/01/11	1.1	44.05	0	0.00	44.10	1.1	27,513	0.00%
2022/01/10	13	44.02	0	0.00	44.05	13	27,959	0.05%
2022/01/07	4	45.00	0	0.00	44.60	4	28,085	0.01%
2022/01/06	2.1	45.25	5	45.20	45.20	-3	28,276	-0.01%
2022/01/05	87	45.70	50	45.60	45.05	37	28,627	0.13%
2022/01/04	9.5	45.32	22.1	45.26	45.30	-12.6	28,811	-0.04%
2022/01/03	20	45.75	9	45.81	45.80	11	28,948	0.04%
2021/12/30	11	46.20	2	46.15	46.25	9	29,092	0.03%
2021/12/28	42	46.35	12	46.35	46.35	30	29,352	0.10%
2021/12/27	0	46.35	1	46.70	46.15	-1	29,712	0.00%
2021/12/24	26.1	46.96	3	47.05	46.80	23.1	29,868	0.08%
2021/12/23	0	47.55	71.1	47.40	47.35	-71.1	29,994	-0.24%
2021/12/22	27	47.51	0.7	47.53	47.45	26.3	30,262	0.09%
2021/12/21	294.1	47.65	297	47.76	47.90	-3	30,252	-0.01%	大買/大賣/
2021/12/20	233	48.53	250	48.73	48.75	-17	30,013	-0.06%	大買/大賣/
2021/12/17	359	48.20	349.1	48.31	47.65	9.9	29,641	0.03%	大買/大賣/
2021/12/16	69.1	46.92	56	46.90	47.10	13.1	29,247	0.04%
2021/12/15	102	46.98	70	47.00	47.00	32	29,461	0.11%	大買/
2021/12/14	202	47.28	195	47.23	46.70	7	29,633	0.02%	大買/大賣/
2021/12/13	82.1	47.88	109	47.99	47.90	-26.9	29,623	-0.09%	大賣/
2021/12/10	38	47.32	10	47.10	47.00	28	29,509	0.09%
2021/12/09	1.1	47.44	0	0.00	47.30	1.1	29,827	0.00%
2021/12/08	211	47.83	189	48.01	47.60	22	30,311	0.07%	大買/大賣/
2021/12/07	299	47.51	408.1	47.46	47.95	-109.1	29,991	-0.36%	大買/大賣/鉅額交易
2021/12/06	75	46.64	13	46.38	46.20	62	29,525	0.21%
2021/12/03	7	46.46	31	46.23	46.20	-24	29,605	-0.08%
2021/12/02	482.1	46.18	480	46.24	46.30	2.1	29,860	0.01%	大買/大賣/
2021/12/01	26	45.73	8	46.36	46.20	18	29,959	0.06%
2021/11/30	405.1	46.20	385	46.64	46.05	20.1	30,063	0.07%	大買/大賣/
2021/11/29	39	46.33	31	46.05	46.20	8	30,010	0.03%
2021/11/26	14	47.71	66	47.98	47.75	-52	30,027	-0.17%
2021/11/25	15	48.06	123	47.42	47.65	-108	29,704	-0.36%	大賣/鉅額交易
2021/11/24	526	46.91	516	47.27	47.05	10	29,565	0.03%	大買/大賣/
2021/11/23	254	46.14	228.6	46.26	45.65	25.4	29,073	0.09%	大買/大賣/
2021/11/22	11	44.32	8	44.38	44.65	3	29,884	0.01%
2021/11/19	62.2	44.24	3.2	44.36	43.70	59	30,030	0.20%
2021/11/18	36.2	44.82	41	44.67	44.55	-4.8	30,294	-0.02%
2021/11/17	40.2	45.29	3	45.18	45.05	37.1	30,370	0.12%
2021/11/16	13	46.27	7	45.91	45.45	6	30,546	0.02%
2021/11/15	133.2	47.01	132	47.01	46.75	1.2	30,484	0.00%	大買/大賣/
2021/11/12	17	49.41	56	49.24	48.30	-39	31,117	-0.13%
2021/11/11	1,261	48.91	1,360.8	48.90	49.40	-99.8	31,100	-0.32%	大買/大賣/
2021/11/10	16	46.76	6	46.78	46.75	10	30,032	0.03%
2021/11/09	71	47.35	63.2	47.14	46.90	7.8	30,377	0.03%
2021/11/08	11	45.81	33.3	46.05	46.35	-22.3	29,604	-0.08%
2021/11/05	3	41.83	12	41.90	42.15	-9	28,942	-0.03%
2021/11/04	0	0.00	10.5	42.36	42.55	-10.5	29,010	-0.04%
2021/11/03	6	41.05	23	41.39	41.75	-17	29,328	-0.06%
2021/11/02	43.2	40.91	0	0.00	40.30	43.2	29,348	0.15%
2021/11/01	146.2	41.20	124	41.49	41.10	22.2	29,188	0.08%	大買/大賣/
2021/10/29	34.2	44.46	0	0.00	44.15	34.2	28,525	0.12%
2021/10/28	11.7	44.91	11	44.93	44.95	0.7	28,490	0.00%
2021/10/27	43	45.10	11	44.89	45.10	32	28,676	0.11%
2021/10/26	23	45.40	0	0.00	45.15	23	28,861	0.08%
2021/10/25	17	45.18	0	0.00	45.15	17	29,402	0.06%
2021/10/22	4	45.21	2	45.05	45.05	2	30,261	0.01%
2021/10/21	17	46.59	44	46.23	46.30	-27	30,821	-0.09%
2021/10/20	8	44.60	1	44.50	44.55	7	31,203	0.02%
2021/10/19	16	44.72	2	44.63	44.50	14	31,961	0.04%
2021/10/18	23	45.63	16.2	45.01	45.00	6.8	33,279	0.02%
2021/10/15	51	44.93	148	44.97	44.90	-97	34,479	-0.28%	大賣/
2021/10/14	0	0.00	106	44.69	44.75	-106	35,965	-0.29%	大賣/鉅額交易
2021/10/13	0	0.00	23	44.54	44.60	-23	38,464	-0.06%
2021/10/12	2	44.58	1	44.70	44.60	1	39,356	0.00%
2021/10/08	0	0.00	2	44.50	44.55	-2	40,508	0.00%
2021/10/07	0	0.00	2	44.65	44.65	-2	41,538	0.00%
2021/10/06	0	0.00	2	44.10	44.45	-2	43,305	0.00%
2021/10/05	4	44.23	0	0.00	44.90	4	45,729	0.01%
2021/10/04	0	0.00	11	44.34	44.20	-11	46,599	-0.02%
2021/10/01	8	45.07	5	45.03	45.10	3	47,959	0.01%
2021/09/30	3	45.62	1	45.75	45.85	2	49,915	0.00%
2021/09/29	3	45.07	6	44.98	45.00	-3	51,403	-0.01%
2021/09/28	6	45.17	0	0.00	45.00	6	53,570	0.01%
2021/09/27	5	45.76	10	45.28	45.30	-5	57,480	-0.01%
2021/09/24	2	45.85	5	46.07	45.70	-3	62,167	0.00%
2021/09/23	6	45.75	2	46.50	45.80	4	69,601	0.01%
2021/09/22	19	45.59	21	45.69	45.75	-2	76,836	0.00%
2021/09/17	13	48.07	5	47.94	47.75	8	80,788	0.01%
2021/09/16	4	48.95	5	48.40	48.40	-1	82,968	0.00%
2021/09/15	7	48.36	1	48.40	48.75	6	83,489	0.01%
2021/09/14	24	49.32	1	49.80	49.30	23	84,968	0.03%
2021/09/13	27	50.11	45	49.98	50.50	-18	86,300	-0.02%
2021/09/10	35	48.87	52	49.04	48.75	-17	86,105	-0.02%
2021/09/09	21	47.63	34	47.93	47.90	-13	86,148	-0.02%
2021/09/08	27	48.59	20	49.05	47.05	7	86,592	0.01%
2021/09/07	125	49.33	345	49.44	48.35	-220	86,871	-0.25%	大買/大賣/鉅額交易
2021/09/06	270	49.55	65	49.75	49.20	205	86,924	0.24%	大買/鉅額交易
2021/09/03	75	49.37	17	49.66	48.85	58	87,286	0.07%
2021/09/02	20	49.37	36	49.13	48.60	-16	87,905	-0.02%
2021/09/01	86	50.78	57	50.47	50.20	29	88,583	0.03%
2021/08/31	4	50.06	9	50.37	50.60	-5	88,670	-0.01%
2021/08/30	152	50.10	134	50.13	49.95	18	89,428	0.02%	大買/大賣/
2021/08/27	18	49.56	36	50.01	50.20	-18	90,186	-0.02%
2021/08/26	87	50.01	96	50.38	49.00	-9	90,929	-0.01%
2021/08/25	5	48.00	2	47.93	48.10	3	92,275	0.00%
2021/08/24	4	47.66	17	47.44	48.35	-13	93,545	-0.01%
2021/08/23	12	47.88	28	47.69	47.70	-16	96,102	-0.02%
2021/08/20	5	46.45	25	46.20	46.00	-20	97,374	-0.02%
2021/08/19	13	47.30	10	47.22	46.55	3	98,081	0.00%
2021/08/18	75	45.85	83	47.08	48.55	-8	98,353	-0.01%
2021/08/17	57	49.43	5	49.84	47.00	52	97,910	0.05%
2021/08/16	68	51.83	51	50.73	50.40	17	97,863	0.02%
2021/08/13	18	52.42	15	52.42	52.30	3	98,613	0.00%
2021/08/12	21	51.80	85	53.07	53.50	-64	99,398	-0.06%
2021/08/11	56	52.25	29	52.68	50.90	27	100,420	0.03%
2021/08/10	14.1	51.53	6	51.30	50.90	8.1	99,818	0.01%
2021/08/09	115	52.50	106	51.94	51.50	9	101,040	0.01%	大買/大賣/
2021/08/06	2	51.45	17	51.44	51.00	-15	102,182	-0.01%
2021/08/05	15	51.51	24.5	51.07	50.90	-9.5	103,966	-0.01%
2021/08/04	57	52.43	90	52.20	52.20	-33	105,230	-0.03%
2021/08/03	29	53.32	18	53.29	53.50	11	108,385	0.01%
2021/08/02	7	52.84	9	53.53	54.10	-2	110,971	0.00%
2021/07/30	48	53.36	64	53.19	52.00	-16	111,955	-0.01%
2021/07/29	8	52.84	5	52.34	53.60	3	113,192	0.00%
2021/07/28	126	51.52	95	51.50	51.30	31	114,079	0.03%	大買/
2021/07/27	137	52.01	175	52.35	51.60	-38	115,128	-0.03%	大買/大賣/
2021/07/26	262	53.26	229	53.03	52.80	33	116,132	0.03%	大買/大賣/
2021/07/23	6	54.28	14	55.08	55.20	-8	116,839	-0.01%
2021/07/22	42	55.23	11	55.36	53.60	31	116,605	0.03%
2021/07/21	73	58.95	55	59.94	56.50	18	116,067	0.02%
2021/07/20	113	59.00	70	59.13	58.40	43	115,458	0.04%	大買/
2021/07/19	239	60.53	292.1	60.56	60.00	-53.1	115,103	-0.05%	大買/大賣/
2021/07/16	49.1	58.37	43	58.53	58.30	6.1	115,684	0.01%
2021/07/15	231	56.99	297.4	57.47	58.50	-66.4	116,177	-0.06%	大買/大賣/
2021/07/14	596	54.69	542.5	55.32	54.40	53.5	116,278	0.05%	大買/大賣/
2021/07/13	116.3	58.43	120	58.85	56.30	-3.7	116,504	0.00%	大買/大賣/
2021/07/12	359	58.56	370	58.76	59.60	-11	116,141	-0.01%	大買/大賣/
2021/07/09	158	57.52	224	57.48	56.90	-66	114,318	-0.06%	大買/大賣/
2021/07/08	603	58.21	598.1	58.17	58.00	4.9	115,233	0.00%	大買/大賣/
2021/07/07	394.5	57.67	331	57.83	57.10	63.5	114,284	0.06%	大買/大賣/
2021/07/06	180.1	60.16	172.2	59.99	59.50	7.9	113,346	0.01%	大買/大賣/
2021/07/05	374	61.06	362	61.09	60.50	12	112,774	0.01%	大買/大賣/
2021/07/02	1,067	60.97	1,031	61.06	59.90	36	112,517	0.03%	大買/大賣/
2021/07/01	792	59.47	802.5	59.61	60.30	-10.5	110,796	-0.01%	大買/大賣/
2021/06/30	388	60.75	321.4	60.78	59.50	66.6	106,551	0.06%	大買/大賣/
2021/06/29	763	55.68	1,407.9	55.74	57.90	-644.9	99,335	-0.65%	大買/大賣/鉅額交易
2021/06/28	748	51.09	337.1	50.82	52.70	410.9	92,252	0.45%	大買/大賣/鉅額交易
2021/06/25	244.2	48.51	109	48.61	47.95	135.2	88,275	0.15%	大買/大賣/鉅額交易
2021/06/24	134	47.07	213	46.83	46.50	-79	86,098	-0.09%	大買/大賣/
2021/06/23	198	47.12	128	46.66	45.80	70	85,332	0.08%	大買/大賣/
2021/06/22	92	47.44	76.1	47.12	48.00	15.9	83,604	0.02%
2021/06/21	27	44.03	23	44.26	43.80	4	81,795	0.00%
2021/06/18	333	45.95	312	45.71	45.50	21	81,400	0.03%	大買/大賣/
2021/06/17	264	46.49	390	46.27	45.95	-126	80,959	-0.16%	大買/大賣/鉅額交易
2021/06/16	132	46.56	118	46.64	45.75	14	80,404	0.02%	大買/大賣/
2021/06/15	155	46.16	163	46.45	47.05	-8	79,901	-0.01%	大買/大賣/
2021/06/11	1,229	46.47	1,225	46.63	45.95	4	79,516	0.01%	大買/大賣/
2021/06/10	114	45.99	212	45.55	46.55	-98	79,163	-0.12%	大買/大賣/
2021/06/09	281	46.53	228	46.43	45.75	53	78,380	0.07%	大買/大賣/
2021/06/08	112	48.21	115	48.30	47.80	-3	77,628	0.00%	大買/大賣/
2021/06/07	51	47.47	38	47.36	47.60	13	77,228	0.02%
2021/06/04	7	49.41	29	49.67	48.60	-22	76,205	-0.03%
2021/06/03	172	48.96	570	49.29	48.80	-398	75,253	-0.53%	大買/大賣/鉅額交易
2021/06/02	1,771	49.57	1,357	49.58	49.05	414	74,534	0.56%	大買/大賣/鉅額交易
2021/06/01	200	46.81	231	46.55	47.90	-31	72,757	-0.04%	大買/大賣/
2021/05/31	305	47.72	182	47.52	46.00	123	72,920	0.17%	大買/大賣/鉅額交易
2021/05/28	1	44.95	34	44.23	44.95	-33	70,381	-0.05%
2021/05/27	376	41.31	335	41.46	40.90	41	69,091	0.06%	大買/大賣/
2021/05/26	97.2	39.82	121	40.56	40.70	-23.8	68,443	-0.03%	大賣/
2021/05/25	8	39.96	14	40.23	39.75	-6	67,979	-0.01%
2021/05/24	187	39.95	202	40.09	40.20	-15	67,863	-0.02%	大買/大賣/
2021/05/21	698	40.07	700	40.29	40.30	-2	67,958	0.00%	大買/大賣/
2021/05/20	48	40.06	30	39.81	39.50	18	66,983	0.03%
2021/05/19	35	40.80	30	40.98	41.50	5	65,721	0.01%
2021/05/18	1	36.50	5	37.75	37.75	-4	64,142	-0.01%
2021/05/17	131	34.90	149	34.79	34.35	-18	63,937	-0.03%	大買/大賣/
2021/05/14	53	38.04	34	37.96	37.40	19	62,629	0.03%
2021/05/13	362	39.62	347.7	39.93	39.35	14.3	60,892	0.02%	大買/大賣/
2021/05/12	56	44.96	29	46.18	43.70	27	58,931	0.05%
2021/05/11	139	51.89	222	52.04	48.55	-83	57,459	-0.14%	大買/大賣/
2021/05/10	705	51.64	652.6	51.74	53.00	52.4	54,145	0.10%	大買/大賣/
2021/05/07	81	49.01	72	49.39	49.40	9	51,262	0.02%
2021/05/06	97	48.73	66	48.64	49.45	31	49,859	0.06%
2021/05/05	8	46.30	15.5	45.20	45.95	-7.5	48,126	-0.02%
2021/05/04	105	47.05	71	48.21	43.70	34	46,697	0.07%	大買/
2021/05/03	28	49.45	47	49.64	48.45	-19	45,015	-0.04%
2021/04/29	200	47.89	246	48.29	48.00	-46	43,382	-0.11%	大買/大賣/
2021/04/28	11	46.68	22	47.23	46.45	-11	41,922	-0.03%
2021/04/27	53	48.37	60	48.82	47.85	-7	41,642	-0.02%
2021/04/26	14	47.99	46	47.63	48.70	-32	40,781	-0.08%
2021/04/23	175	46.43	142	46.59	45.70	33	39,893	0.08%	大買/大賣/
2021/04/22	400	51.34	183	51.41	48.30	217	38,942	0.56%	大買/大賣/鉅額交易
2021/04/21	337	46.61	721	46.90	48.00	-384	35,741	-1.07%	大買/大賣/鉅額交易
2021/04/20	429	45.44	83	45.61	46.50	346	34,540	1.00%	大買/鉅額交易
2021/04/19	10	45.26	53	45.47	46.05	-43	33,267	-0.13%
2021/04/16	35	41.84	62	41.96	41.90	-27	31,918	-0.08%
2021/04/15	119	40.93	120	40.96	40.15	-1	30,497	0.00%	大買/大賣/
2021/04/14	65	40.19	152	41.18	39.95	-87	30,141	-0.29%	大賣/
2021/04/13	35	40.21	49.4	40.07	39.55	-14.4	28,521	-0.05%
2021/04/12	62	40.88	37	40.95	40.80	25	28,017	0.09%
2021/04/09	105	39.44	96	39.46	38.50	9	26,927	0.03%	大買/
2021/04/08	43	39.51	30.2	39.83	39.35	12.8	26,031	0.05%
2021/04/07	224	36.87	24.4	37.26	37.85	199.6	24,214	0.82%	大買/鉅額交易
2021/04/06	4	34.45	28	34.41	34.45	-24	22,297	-0.11%
2021/04/01	13	31.16	5	31.40	31.35	8	22,073	0.04%
2021/03/31	3	31.05	11	31.35	31.35	-8	22,107	-0.04%
2021/03/30	5	31.10	5	30.71	31.10	0	21,953	0.00%
2021/03/29	7	30.56	8	30.53	30.50	-1	22,022	0.00%
2021/03/26	0	0.00	1	29.65	29.80	-1	23,036	0.00%
2021/03/25	0	0.00	1	29.65	29.65	-1	23,726	0.00%
2021/03/24	4	29.43	0	0.00	29.40	4	24,143	0.02%
2021/03/23	2	29.85	15	29.75	29.90	-13	24,409	-0.05%
2021/03/22	8	29.56	0	0.00	29.70	8	24,926	0.03%
2021/03/19	1	29.40	0	0.00	29.35	1	25,487	0.00%
2021/03/17	1	29.65	5	29.25	29.70	-4	26,973	-0.01%
2021/03/16	1	29.70	13	29.52	29.55	-12	28,297	-0.04%
2021/03/15	0	0.00	2	30.25	30.35	-2	28,818	-0.01%
2021/03/12	0	0.00	5	30.50	30.60	-5	29,225	-0.02%
2021/03/11	0	0.00	5	30.86	30.60	-5	30,507	-0.02%
2021/03/10	3	30.23	6	30.25	30.40	-3	31,505	-0.01%
2021/03/09	27	30.81	5	30.40	30.35	22	32,527	0.07%
2021/03/08	8	29.54	6	29.73	29.55	2	32,658	0.01%
2021/03/05	67	30.92	61	31.14	30.20	6	32,969	0.02%
2021/03/04	66	33.08	106	33.00	32.80	-40	33,058	-0.12%	大賣/
2021/03/03	70	31.30	46	31.44	31.60	24	32,025	0.07%
2021/03/02	25	31.14	21	31.71	30.45	4	33,205	0.01%
2021/02/26	14	31.30	9	31.39	31.20	5	33,433	0.01%
2021/02/25	4	31.00	4	30.95	30.90	0	33,046	0.00%
2021/02/24	0	0.00	10	31.02	30.35	-10	33,029	-0.03%
2021/02/23	58	30.89	53	30.99	30.85	5	32,714	0.02%
2021/02/22	9	29.18	19	29.27	29.45	-10	32,028	-0.03%
2021/02/19	0.1	28.20	1.5	28.20	28.20	-1.4	31,837	0.00%
2021/02/18	6	27.54	37	27.92	27.85	-31	31,859	-0.10%
2021/02/17	33	27.05	5	27.28	27.65	28	31,818	0.09%
2021/02/04	1	25.95	0	0.00	25.90	1	31,699	0.00%
2021/02/03	2	25.78	0	0.00	25.70	2	31,928	0.01%
2021/02/01	13	26.20	21	25.93	26.20	-8	32,775	-0.02%
2021/01/29	5	25.50	0	0.00	25.10	5	33,013	0.02%
2021/01/28	0	0.00	2	25.20	25.40	-2	33,332	-0.01%
2021/01/27	3	25.87	1	26.05	25.80	2	33,894	0.01%
2021/01/26	0	0.00	23.4	26.71	26.80	-23.4	35,106	-0.07%
2021/01/25	22	26.93	8	27.13	27.15	14	35,725	0.04%
2021/01/22	68	25.61	62	25.90	25.90	6	36,213	0.02%
2021/01/21	4	26.20	8	26.26	25.90	-4	36,365	-0.01%
2021/01/20	4	25.56	10	25.70	25.85	-6	37,058	-0.02%
2021/01/19	3	27.33	0	0.00	27.10	3	36,744	0.01%
2021/01/18	4	27.15	10	26.85	27.45	-6	36,641	-0.02%
2021/01/15	13	27.95	15	28.15	27.95	-2	36,487	-0.01%
2021/01/14	17	28.78	118	28.88	28.65	-101	36,265	-0.28%	大賣/鉅額交易
2021/01/13	14	28.85	77	28.38	28.65	-63	36,306	-0.17%
2021/01/12	8	29.91	2	30.15	29.65	6	35,776	0.02%
2021/01/11	8	30.54	7	30.73	30.85	1	35,532	0.00%
2021/01/08	25	30.47	15	30.75	30.85	10	35,398	0.03%
2021/01/07	2	30.93	25	30.21	30.80	-23	35,250	-0.07%
2021/01/06	12	30.78	24	30.38	29.90	-12	34,962	-0.03%
2021/01/05	206	31.14	222	31.06	30.90	-16	35,339	-0.05%	大買/大賣/
2021/01/04	9	30.87	10	31.00	31.00	-1	35,400	0.00%
2020/12/31	0	0.00	34	31.04	31.30	-34	35,206	-0.10%
2020/12/30	469	31.81	451	31.82	30.95	18	34,896	0.05%	大買/大賣/
2020/12/29	1	30.70	8	31.05	31.00	-7	34,474	-0.02%
2020/12/28	18	30.31	117	30.21	30.25	-99	34,001	-0.29%	大賣/
2020/12/25	147	30.86	9	30.67	30.65	138	33,585	0.41%	大買/鉅額交易
2020/12/24	5	31.19	10.1	31.45	31.10	-5.1	33,198	-0.02%
2020/12/23	36	30.93	30	31.24	31.25	6	32,986	0.02%
2020/12/22	149	32.43	185	32.88	30.85	-36	32,667	-0.11%	大買/大賣/
2020/12/21	100	32.46	34	32.58	32.40	66	31,440	0.21%
2020/12/18	65	32.09	4	32.15	31.85	61	30,695	0.20%
2020/12/17	59	31.72	6	31.86	32.00	53	30,285	0.17%
2020/12/16	51	31.60	50	31.79	32.00	1	29,947	0.00%
2020/12/15	115	31.68	113	31.14	30.95	2	29,343	0.01%	大買/大賣/
2020/12/14	252	31.26	38.4	31.03	30.90	213.6	28,754	0.74%	大買/鉅額交易
2020/12/11	72	31.79	11	31.35	31.35	61	28,210	0.22%
2020/12/10	77	32.68	889	32.68	32.10	-812	27,234	-2.98%	大賣/鉅額交易
2020/12/09	353	31.87	123	31.86	32.00	230	25,915	0.89%	大買/大賣/鉅額交易
2020/12/08	204	30.93	10	31.12	31.10	194	25,320	0.77%	大買/鉅額交易
2020/12/07	372	31.42	44.1	31.63	31.00	327.9	24,861	1.32%	大買/鉅額交易
2020/12/04	26	30.41	71.4	30.25	30.60	-45.4	23,494	-0.19%
2020/12/03	559	28.90	524	29.29	29.20	35	22,316	0.16%	大買/大賣/
2020/12/02	2	28.05	7.7	27.90	27.80	-5.7	21,321	-0.03%
2020/12/01	147.7	27.67	1,578	27.81	27.95	-1,430.3	20,950	-6.83%	大買/大賣/鉅額交易
2020/11/30	567	27.70	205	28.23	28.10	362	20,195	1.79%	大買/大賣/鉅額交易
2020/11/27	507	26.63	17	26.39	26.85	490	19,182	2.55%	大買/鉅額交易
2020/11/26	397	25.55	176	25.93	26.35	221	18,505	1.19%	大買/大賣/鉅額交易
2020/11/25	197	24.44	17.8	24.72	24.85	179.2	16,813	1.07%	大買/鉅額交易
2020/11/24	9	23.78	1	24.05	23.75	8	16,303	0.05%
2020/11/23	7	23.57	7	23.84	24.30	0	16,140	0.00%
2020/11/20	3	23.92	23	23.83	23.75	-20	15,843	-0.13%
2020/11/19	11	23.96	0	0.00	24.05	11	15,636	0.07%
2020/11/18	14	24.56	0	0.00	24.60	14	15,415	0.09%
2020/11/17	12	24.63	15	24.67	24.65	-3	15,220	-0.02%
2020/11/16	16	24.01	36	24.03	24.15	-20	15,186	-0.13%
2020/11/13	23	24.42	0	0.00	24.15	23	15,049	0.15%
2020/11/12	21	24.37	19	24.49	24.75	2	14,918	0.01%
2020/11/11	14	24.69	21	25.00	24.65	-7	14,680	-0.05%
2020/11/10	48	25.28	7	25.31	24.90	41	14,494	0.28%
2020/11/09	5	24.47	1.1	24.89	24.85	3.9	13,952	0.03%
2020/11/06	23	24.30	60	24.35	24.10	-37	13,465	-0.27%
2020/11/05	9	24.03	24	24.02	23.85	-15	13,083	-0.11%
2020/11/04	4	23.80	2	24.50	24.50	2	12,721	0.02%
2020/11/03	3	24.12	45	23.64	24.10	-42	12,087	-0.35%
2020/11/02	63	22.75	45.2	22.87	23.15	17.8	10,669	0.17%
2020/10/30	36.5	22.19	40	22.08	21.90	-3.5	9,912	-0.04%
2020/10/29	1	22.65	1	23.10	22.65	0	9,077	0.00%
2020/10/28	11	23.37	59	22.77	22.90	-48	8,635	-0.56%
2020/10/27	1	21.50	4	21.50	21.50	-3	7,762	-0.04%
2020/10/23	5	21.15	0	0.00	21.00	5	7,646	0.07%
2020/10/21	8	21.20	1.5	21.33	21.30	6.5	7,424	0.09%
2020/10/19	1	20.95	0	0.00	20.80	1	7,118	0.01%
2020/10/15	10	21.75	2	21.50	21.60	8	6,976	0.11%
2020/10/14	45	22.00	45	22.05	22.00	0	6,894	0.00%
2020/10/13	25	22.44	14.3	22.22	22.30	10.7	6,791	0.16%
2020/10/12	0	0.00	12	21.93	22.00	-12	6,033	-0.20%
2020/10/08	0	0.00	2	19.95	20.00	-2	5,673	-0.04%
2020/10/07	0	0.00	45	19.57	19.75	-45	5,705	-0.79%
2020/10/06	3	19.90	22	19.88	19.90	-19	5,832	-0.33%
2020/10/05	0	0.00	15	19.53	19.55	-15	5,856	-0.26%
2020/09/30	0	0.00	7	19.65	19.65	-7	5,996	-0.12%
2020/09/29	0.2	19.60	3	19.50	19.50	-2.8	6,006	-0.05%
2020/09/23	0.8	20.20	8	20.00	20.00	-7.2	5,953	-0.12%
2020/09/21	10	20.80	26	20.69	20.65	-16	6,179	-0.26%
2020/09/16	5	20.58	0	0.00	20.60	5	7,068	0.07%
2020/09/14	7	20.81	0	0.00	20.70	7	7,588	0.09%
2020/09/11	2	21.43	0	0.00	21.40	2	7,495	0.03%
2020/09/10	0	0.00	5	22.90	22.90	-5	7,258	-0.07%
2020/09/09	0	0.00	5	22.50	22.85	-5	7,234	-0.07%
2020/09/07	57	22.33	57	22.40	22.45	0	7,304	0.00%
2020/09/03	6	22.19	1	22.25	22.10	5	7,259	0.07%
2020/09/02	15	22.08	3	22.30	22.40	12	7,250	0.17%
2020/09/01	1	21.65	0	0.00	21.70	1	7,186	0.01%
2020/08/28	0.8	21.45	20	21.45	21.25	-19.2	7,154	-0.27%
2020/08/27	80	21.40	60	21.01	21.00	20	7,174	0.28%
2020/08/24	8	21.49	0	0.00	21.45	8	7,229	0.11%
2020/08/21	2.2	21.40	3	20.92	21.35	-0.8	7,316	-0.01%
2020/08/20	1	19.95	0.1	20.70	20.55	0.9	7,288	0.01%
2020/08/19	0.7	20.90	0	0.00	20.85	0.7	7,141	0.01%
2020/08/18	0.2	21.50	0	0.00	21.40	0.2	7,074	0.00%
2020/08/17	0	0.00	5	21.40	21.35	-5	7,102	-0.07%
2020/08/14	2.7	21.63	5	21.60	21.60	-2.3	7,079	-0.03%
2020/08/13	1	21.70	0	0.00	21.80	1	7,062	0.01%
2020/08/11	15	22.88	10	22.60	22.20	5	6,987	0.07%
2020/08/07	0	0.00	23	22.20	22.25	-23	6,928	-0.33%
2020/08/05	2	22.90	2	23.45	22.70	0	6,924	0.00%
2020/08/03	7	22.84	0	0.00	22.65	7	6,994	0.10%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/30	3	22.77	2	23.40	23.65	1	7,009	0.01%
2020/07/29	0	0.00	12	22.64	22.50	-12	7,039	-0.17%
2020/07/28	10.7	22.00	0	0.00	22.00	10.7	7,185	0.15%
2020/07/27	4	23.38	0	0.00	22.65	4	7,211	0.06%
2020/07/24	15	23.95	0	0.00	23.80	15	7,190	0.21%
2020/07/23	5	24.50	2	24.45	24.25	3	7,201	0.04%
2020/07/22	2	24.60	0	0.00	24.60	2	7,312	0.03%
2020/07/20	11	24.24	0	0.00	24.55	11	7,341	0.15%
2020/07/17	8	24.70	0	0.00	24.60	8	7,342	0.11%
2020/07/16	0	0.00	10	25.00	25.05	-10	7,371	-0.14%
2020/07/15	0	0.00	5	24.70	25.05	-5	7,408	-0.07%
2020/07/14	8	25.88	0	0.00	25.80	8	7,402	0.11%
2020/07/13	28	26.17	5	26.20	26.00	23	7,330	0.31%
2020/07/10	36	27.07	30	26.78	26.70	6	7,282	0.08%
2020/07/09	52	26.99	35	27.38	27.30	17	7,226	0.24%
2020/07/08	0	0.00	3	26.85	26.80	-3	7,106	-0.04%
2020/07/07	60	26.82	43	26.85	26.80	17	7,175	0.24%
2020/07/06	10	26.85	12.3	26.85	26.90	-2.3	7,267	-0.03%
2020/07/03	10	26.73	14	26.63	26.85	-4	7,334	-0.05%
2020/07/02	40	26.95	0	0.00	26.95	40	7,345	0.54%
2020/07/01	0	0.00	7	27.06	27.10	-7	7,375	-0.09%
2020/06/30	2	27.10	2	26.33	27.10	0	7,451	0.00%
2020/06/29	11.6	25.75	0	0.00	26.35	11.6	7,246	0.16%
2020/06/24	21	25.63	0	0.00	26.05	21	6,930	0.30%
2020/06/23	3	25.27	1	25.30	25.40	2	6,650	0.03%
2020/06/22	4	26.01	2	25.55	25.25	2	6,309	0.03%
2020/06/19	26	26.15	0	0.00	26.00	26	6,023	0.43%
2020/06/17	26	27.26	5	27.16	27.20	21	5,692	0.37%
2020/06/16	46	27.21	0	0.00	27.30	46	5,803	0.79%
2020/06/15	44	27.73	0	0.00	27.15	44	5,907	0.74%
2020/06/12	76	27.71	0	0.00	27.90	76	5,817	1.31%
2020/06/11	1	27.50	2	27.80	27.55	-1	5,802	-0.02%
2020/06/10	5	27.55	0	0.00	27.65	5	5,761	0.09%
2020/06/09	7	27.66	1	28.00	27.80	6	5,891	0.10%
2020/06/08	3	27.35	0	0.00	27.40	3	5,930	0.05%
2020/06/05	2	27.90	5	27.70	27.70	-3	5,995	-0.05%
2020/06/04	18	27.77	0	0.00	27.80	18	6,053	0.30%
2020/06/03	0	0.00	5	27.48	27.40	-5	6,053	-0.08%
2020/05/29	5	27.09	1	26.90	26.85	4	6,065	0.07%
2020/05/28	92	27.73	102.4	28.01	27.45	-10.4	6,074	-0.17%	大賣/
2020/05/27	1	27.50	0	0.00	27.10	1	6,063	0.02%
2020/05/26	1	27.30	0	0.00	27.30	1	6,171	0.02%
2020/05/25	0	0.00	3	27.05	27.00	-3	6,216	-0.05%
2020/05/22	0	0.00	2	27.20	27.00	-2	6,212	-0.03%
2020/05/21	5	26.83	7	26.83	26.95	-2	6,149	-0.03%
2020/05/20	0	0.00	6	26.88	26.85	-6	6,132	-0.10%
2020/05/19	10	25.83	0	0.00	25.80	10	6,072	0.16%
2020/05/15	1	25.95	5	25.95	25.55	-4	6,073	-0.07%
2020/05/14	0	0.00	1	26.45	25.80	-1	6,044	-0.02%
2020/05/13	6	26.66	0	0.00	26.80	6	5,999	0.10%
2020/05/12	1	26.75	5	27.05	26.80	-4	6,009	-0.07%
2020/05/08	3	27.08	0	0.00	26.95	3	5,899	0.05%
2020/05/07	2	27.05	0	0.00	27.35	2	5,826	0.03%
2020/05/05	4	27.38	0	0.00	27.40	4	5,752	0.07%
2020/05/04	0	0.00	2	27.18	27.50	-2	5,677	-0.04%
2020/04/30	4	26.55	24	26.49	26.65	-20	5,504	-0.36%
2020/04/27	10	25.68	0	0.00	26.40	10	5,454	0.18%
2020/04/21	8	25.71	0	0.00	25.55	8	5,316	0.15%
2020/04/20	0	0.00	4	26.13	26.25	-4	5,288	-0.08%
2020/04/16	10	25.85	0	0.00	25.70	10	5,325	0.19%
2020/04/15	13	26.09	3	25.82	26.15	10	5,295	0.19%
2020/04/14	6	25.60	1	25.55	25.55	5	5,247	0.10%
2020/04/13	0	0.00	5	25.35	25.25	-5	5,238	-0.10%
2020/04/10	19.5	25.54	18	25.65	25.40	1.5	5,271	0.03%
2020/04/09	3	24.87	0	0.00	25.40	3	5,270	0.06%
2020/04/08	3	24.40	1	24.40	24.80	2	5,172	0.04%
2020/04/07	4	24.43	0	0.00	24.10	4	5,091	0.08%
2020/04/01	3	25.67	5	24.98	25.00	-2	5,046	-0.04%
2020/03/31	0.2	26.60	0	0.00	26.90	0.2	5,005	0.00%
2020/03/30	1	26.45	0	0.00	26.70	1	5,058	0.02%
2020/03/25	3	27.15	2	27.75	27.20	1	5,748	0.02%
2020/03/24	3	26.80	10	27.30	26.70	-7	5,833	-0.12%
2020/03/20	10	25.00	0	0.00	25.65	10	6,001	0.17%
2020/03/19	0	0.00	1	24.20	24.20	-1	5,993	-0.02%
2020/03/16	1	28.60	6	28.47	28.05	-5	5,917	-0.08%
2020/03/13	7	27.64	26	27.80	28.40	-19	5,943	-0.32%
2020/03/12	2	29.88	8	29.81	30.00	-6	5,803	-0.10%
2020/03/11	21	30.33	8	30.21	30.35	13	5,777	0.23%
2020/03/10	0	0.00	6	29.98	30.05	-6	5,682	-0.11%
2020/03/09	0	0.00	5	29.90	29.90	-5	5,685	-0.09%
2020/03/06	10	29.88	0	0.00	30.00	10	5,825	0.17%
2020/03/05	9	30.80	0	0.00	30.75	9	5,798	0.16%
2020/03/04	1	30.75	0	0.00	31.00	1	5,778	0.02%
2020/03/03	0	0.00	0.5	31.10	31.00	-0.5	5,757	-0.01%
2020/03/02	2	31.50	6	31.01	31.40	-4	5,709	-0.07%
2020/02/27	1	31.70	0	0.00	30.90	1	5,635	0.02%
2020/02/25	0	0.00	1	31.15	31.30	-1	5,461	-0.02%
2020/02/21	2	31.23	0	0.00	31.40	2	5,495	0.04%
2020/02/20	4	31.15	0	0.00	30.95	4	5,467	0.07%
2020/02/18	2	31.05	4	31.08	30.90	-2	5,541	-0.04%
2020/02/17	0	0.00	1	30.35	30.60	-1	5,648	-0.02%
2020/02/14	0	0.00	2	30.30	30.45	-2	5,730	-0.03%
2020/02/13	1	30.20	0	0.00	30.15	1	5,722	0.02%
2020/02/10	0	0.00	2	29.25	29.15	-2	5,679	-0.04%
2020/02/07	5	29.29	1	29.25	29.25	4	5,679	0.07%
2020/02/06	1	29.40	0	0.00	29.55	1	5,693	0.02%
2020/02/05	2	29.15	1	29.15	29.10	1	5,720	0.02%
2020/02/03	0	0.00	1	29.00	29.35	-1	5,708	-0.02%
2020/01/31	7	29.99	0	0.00	30.20	7	5,755	0.12%
2020/01/30	0	0.00	30	30.00	29.80	-30	5,888	-0.51%
2020/01/20	0	0.00	0.7	31.10	31.10	-0.7	5,774	-0.01%
2020/01/17	5	31.39	0	0.00	31.45	5	5,772	0.09%
2020/01/14	6	31.65	0	0.00	31.95	6	5,804	0.10%
2020/01/13	1	31.50	6	31.96	31.95	-5	5,823	-0.09%
2020/01/10	4	30.75	0	0.00	31.25	4	5,934	0.07%
2020/01/08	8	30.88	3	30.70	30.50	5	5,899	0.08%
2020/01/06	3	31.40	4	31.20	31.20	-1	5,879	-0.02%
2020/01/03	4	31.73	1	31.40	31.40	3	5,842	0.05%
2020/01/02	5	32.13	0	0.00	32.10	5	5,790	0.09%
2019/12/31	2	32.13	0	0.00	32.05	2	5,811	0.03%
2019/12/30	0	0.00	1	32.35	32.30	-1	5,817	-0.02%
2019/12/27	0	0.00	3	31.95	31.85	-3	5,766	-0.05%
2019/12/26	1	31.80	0	0.00	31.80	1	5,815	0.02%
2019/12/25	8	32.60	0	0.00	32.30	8	5,873	0.14%
2019/12/24	18	32.40	1	32.55	32.60	17	5,872	0.29%
2019/12/23	9	32.39	5	32.60	32.55	4	5,758	0.07%
2019/12/20	1	31.45	1	32.00	31.75	0	5,649	0.00%
2019/12/19	1	31.50	0	0.00	31.55	1	5,448	0.02%
2019/12/18	6.5	31.37	5	31.00	31.40	1.5	5,345	0.03%
2019/12/13	4	29.95	2	30.40	30.45	2	4,980	0.04%
2019/12/10	32	29.22	0	0.00	29.30	32	4,850	0.66%
2019/12/09	7	30.71	0	0.00	30.75	7	4,738	0.15%
2019/12/06	5	30.70	2	30.65	30.70	3	4,670	0.06%
2019/12/03	29	29.24	25	29.51	29.90	4	4,430	0.09%
2019/12/02	1	28.80	0	0.00	28.35	1	4,264	0.02%
2019/11/29	5	29.18	0	0.00	29.10	5	4,235	0.12%
2019/11/28	0	0.00	4	29.55	29.55	-4	4,244	-0.09%
2019/11/25	1	29.80	0	0.00	29.60	1	4,188	0.02%
2019/11/21	1	30.00	0	0.00	29.85	1	4,313	0.02%
2019/11/19	1	29.85	1	30.15	30.25	0	4,450	0.00%
2019/11/15	3	29.37	1	29.05	29.50	2	4,528	0.04%
2019/11/14	2	29.75	0	0.00	29.50	2	4,530	0.04%
2019/11/13	1	31.60	0	0.00	30.85	1	4,419	0.02%
2019/11/11	0	0.00	1	32.75	32.70	-1	4,496	-0.02%
2019/11/04	0	0.00	1	32.55	32.55	-1	4,700	-0.02%
2019/10/30	3	32.52	1	32.50	32.50	2	4,689	0.04%
2019/10/29	3	33.40	1	34.00	33.25	2	4,613	0.04%
2019/10/23	4	33.79	1	33.80	33.90	3	4,556	0.07%
2019/10/18	0	0.00	4	32.90	33.15	-4	4,716	-0.08%
2019/10/14	0	0.00	1	33.95	34.00	-1	4,540	-0.02%
2019/10/09	0	0.00	1	33.65	33.20	-1	4,487	-0.02%
2019/10/08	1	33.65	2	33.78	33.80	-1	4,454	-0.02%
2019/10/07	1	33.15	1	33.10	33.30	0	4,426	0.00%
2019/10/02	2	33.63	0	0.00	33.20	2	4,308	0.05%
2019/10/01	3	33.30	0	0.00	33.10	3	4,232	0.07%
2019/09/26	0	0.00	41	35.13	35.25	-41	3,985	-1.03%
2019/09/25	5	36.25	20	36.53	36.00	-15	3,866	-0.39%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	1	38.40	0	0.00	38.35	1	3,681	0.03%
2019/09/19	2	39.08	0	0.00	39.05	2	3,685	0.05%
2019/09/17	1	39.50	0	0.00	39.50	1	3,932	0.03%
2019/09/16	36	39.24	51	39.82	39.95	-15	4,111	-0.36%
2019/09/12	0	0.00	30	38.90	38.80	-30	4,061	-0.74%
2019/09/10	1	38.75	0	0.00	38.50	1	4,256	0.02%
2019/09/06	2	38.90	0	0.00	38.80	2	4,413	0.05%
2019/09/05	1	38.85	4	38.80	38.75	-3	4,448	-0.07%
2019/09/04	7	39.44	4	39.30	39.25	3	4,457	0.07%
2019/09/03	0	0.00	2	39.45	39.40	-2	4,526	-0.04%
2019/09/02	2	38.80	6	38.63	38.75	-4	4,470	-0.09%
2019/08/30	1	38.25	0	0.00	38.10	1	4,421	0.02%
2019/08/28	1	38.15	0	0.00	38.10	1	4,423	0.02%
2019/08/27	3	38.17	1	38.10	38.10	2	4,431	0.05%
2019/08/26	0	0.00	1	38.00	38.80	-1	4,379	-0.02%
2019/08/23	10	38.19	7	38.25	38.15	3	4,287	0.07%
2019/08/22	1	39.05	0	0.00	39.20	1	4,191	0.02%
2019/08/20	0	0.00	10	40.55	40.50	-10	4,042	-0.25%
2019/08/19	1	41.10	1	41.15	41.40	0	4,031	0.00%
2019/08/16	52	42.00	0	0.00	42.10	52	4,141	1.26%
2019/08/15	1	42.20	0	0.00	42.05	1	4,154	0.02%
2019/08/14	51	42.40	2	43.13	42.50	49	4,120	1.19%
2019/08/13	1	45.45	0	0.00	45.40	1	4,062	0.02%
2019/07/23	1	46.95	6	46.89	46.80	-5	4,290	-0.12%
2019/07/22	6	47.23	5	46.85	46.80	1	4,266	0.02%
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/08	0	0.00	1	45.15	45.05	-1	4,804	-0.02%
2019/07/01	1	45.50	0	0.00	45.50	1	5,207	0.02%
2019/06/28	0	0.00	1	45.50	45.30	-1	5,252	-0.02%
2019/06/27	0	0.00	1	46.10	45.95	-1	5,257	-0.02%
2019/06/25	0	0.00	2	46.33	46.75	-2	5,301	-0.04%
2019/06/24	0	0.00	1	46.25	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	5	46.34	46.40	-5	5,328	-0.09%
2019/06/20	3	45.75	0	0.00	45.80	3	5,183	0.06%
2019/06/19	0	0.00	3	45.95	45.80	-3	5,252	-0.06%
2019/06/18	1	45.70	5	45.86	46.00	-4	5,337	-0.07%
2019/06/17	1.4	45.78	0	0.00	45.85	1.4	5,770	0.02%
2019/06/11	2	44.85	13	44.83	45.00	-11	6,142	-0.18%
2019/05/31	0	0.00	1	44.10	44.05	-1	6,207	-0.02%
2019/05/30	0.5	43.90	0	0.00	44.00	0.5	6,275	0.01%
2019/05/27	0.2	43.85	1	43.90	43.90	-0.8	6,417	-0.01%
2019/05/24	1	44.10	0	0.00	43.80	1	6,473	0.02%
2019/05/23	12	44.61	5	45.05	44.05	7	6,541	0.11%
2019/05/20	4	44.65	5	44.74	43.95	-1	6,497	-0.02%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/15	0	43.80	0	0.00	43.90	0	6,684	0.00%
2019/05/14	0	0.00	1	44.00	43.80	-1	6,884	-0.01%
2019/05/13	2	43.70	0	0.00	43.70	2	7,035	0.03%
2019/05/07	5	44.54	1	44.30	44.25	4	7,231	0.06%
2019/05/06	1	44.75	2	44.75	44.40	-1	7,482	-0.01%
2019/05/03	0	0.00	46	44.00	44.00	-46	7,359	-0.63%
2019/04/29	0	0.00	1	43.75	43.85	-1	7,515	-0.01%
2019/04/26	1	44.10	0	0.00	43.70	1	7,565	0.01%
2019/04/22	2	43.70	0	0.00	43.75	2	7,954	0.03%
2019/04/19	2	43.70	0	0.00	43.70	2	8,131	0.02%
2019/04/18	1	43.65	1	43.80	43.70	0	8,276	0.00%
2019/04/17	0	0.00	1	44.00	43.95	-1	8,424	-0.01%
2019/04/16	1	43.65	0	0.00	43.70	1	8,758	0.01%
2019/04/15	1	43.75	5	43.70	43.60	-4	8,982	-0.04%
2019/04/11	3	43.93	0	0.00	44.00	3	9,154	0.03%
2019/04/10	3	44.28	0	0.00	44.15	3	9,091	0.03%
2019/04/09	4	44.29	0	0.00	44.20	4	9,093	0.04%
2019/04/08	5	45.06	1	45.00	44.80	4	9,010	0.04%
2019/04/03	3	45.45	1	45.60	45.70	2	8,951	0.02%
2019/04/02	1	45.20	1	45.60	45.55	0	9,222	0.00%
2019/04/01	1	45.50	20	45.25	45.10	-19	9,445	-0.20%
2019/03/29	1	45.15	42	45.29	45.45	-41	9,629	-0.43%
2019/03/28	4	44.96	0	0.00	44.95	4	9,955	0.04%
2019/03/27	9	46.21	1	45.70	45.55	8	9,886	0.08%
2019/03/25	0	0.00	10	45.95	45.95	-10	9,644	-0.10%
2019/03/22	3	46.17	4	46.10	46.15	-1	9,617	-0.01%
2019/03/21	0	0.00	3	47.35	46.80	-3	9,505	-0.03%
2019/03/20	33	47.00	30	47.01	47.25	3	9,335	0.03%
2019/03/19	3	45.17	3	45.38	45.30	0	8,875	0.00%
2019/03/18	4	44.23	1	44.30	44.65	3	8,758	0.03%
2019/03/15	0	0.00	2	43.15	43.90	-2	8,722	-0.02%
2019/03/14	21	43.24	20	43.20	43.40	1	8,673	0.01%
2019/03/13	1	43.70	0	0.00	43.15	1	8,653	0.01%
2019/03/08	0	0.00	2	43.35	43.85	-2	8,866	-0.02%
2019/03/07	0	0.00	5	43.55	43.50	-5	9,100	-0.05%
2019/03/06	7	44.03	0	0.00	43.85	7	9,303	0.08%
2019/03/05	0	0.00	10	44.40	44.10	-10	9,506	-0.11%
2019/03/04	2	44.80	21	44.46	44.70	-19	9,893	-0.19%
2019/02/26	6	44.13	0	0.00	44.00	6	10,566	0.06%
2019/02/22	10	43.55	1	43.55	43.60	9	10,647	0.08%
2019/02/21	10	43.70	3	43.80	43.80	7	10,561	0.07%
2019/02/19	0	0.00	1.3	43.81	43.85	-1.3	10,492	-0.01%
2019/02/18	3	43.93	0	43.75	43.75	3	10,555	0.03%
2019/02/14	14	44.87	2	44.98	44.55	12	10,780	0.11%
2019/02/13	13	45.49	12	45.55	45.65	1	10,803	0.01%
2019/02/12	6	45.19	3	45.35	45.55	3	10,689	0.03%
2019/01/30	2	43.63	0	0.00	43.90	2	10,399	0.02%
2019/01/29	4	43.75	14	43.58	43.65	-10	10,456	-0.10%
2019/01/28	1	43.80	1	43.85	43.85	0	10,508	0.00%
2019/01/25	117	44.08	102	44.13	43.85	15	10,632	0.14%	大買/大賣/
2019/01/24	43	45.73	42	45.85	45.50	1	10,507	0.01%
2019/01/23	10	45.20	110	45.40	45.40	-100	10,602	-0.94%	大賣/
2019/01/22	2	45.80	6	45.80	45.70	-4	10,682	-0.04%
2019/01/21	2	46.60	3	46.67	46.65	-1	10,850	-0.01%
2019/01/18	2	46.80	2	46.53	46.85	0	11,045	0.00%
2019/01/16	0	0.00	1	46.80	46.80	-1	11,832	-0.01%
2019/01/15	2	46.90	2	47.55	48.00	0	11,916	0.00%
2019/01/11	0	0.00	1	47.00	47.55	-1	12,817	-0.01%
2019/01/10	1	46.75	3	47.63	46.75	-2	13,226	-0.02%
2019/01/09	2	46.95	1	46.95	47.20	1	13,256	0.01%
2019/01/08	124	46.46	225	46.56	46.80	-101	13,112	-0.77%	大買/大賣/鉅額交易
2019/01/07	91	44.66	196	44.84	45.00	-105	12,778	-0.82%	大賣/鉅額交易
2019/01/04	0	0.00	4	43.75	43.80	-4	12,633	-0.03%
2019/01/03	1	43.25	16	42.58	43.30	-15	12,793	-0.12%
2019/01/02	20	42.60	70	42.45	42.40	-50	12,962	-0.39%
2018/12/28	40	41.99	4	41.98	42.05	36	13,152	0.27%
2018/12/27	1	42.50	0	0.00	42.05	1	13,354	0.01%
2018/12/26	0	0.00	1	42.00	42.00	-1	13,706	-0.01%
2018/12/25	15	41.67	11	41.55	41.85	4	14,400	0.03%
2018/12/24	86	42.73	66	42.51	42.00	20	14,374	0.14%
2018/12/22	82	43.94	102	44.04	43.35	-20	14,453	-0.14%	大賣/
2018/12/21	4	43.09	6	43.07	42.85	-2	14,682	-0.01%
2018/12/19	0	0.00	100	42.00	42.00	-100	14,930	-0.67%
2018/12/18	1	42.10	41	42.00	42.00	-40	15,294	-0.26%
2018/12/17	4	42.03	4	42.04	42.00	0	16,118	0.00%
2018/12/14	0	0.00	1	42.40	42.30	-1	16,742	-0.01%
2018/12/12	1	42.05	15	42.40	42.20	-14	17,083	-0.08%
2018/12/10	2	41.75	0	0.00	42.00	2	17,110	0.01%
2018/12/07	1	42.25	0	0.00	42.00	1	17,289	0.01%
2018/12/06	3	41.15	1	41.60	42.00	2	17,399	0.01%
2018/12/05	0	0.00	5	42.30	42.35	-5	17,502	-0.03%
2018/12/04	55	43.29	0	0.00	43.05	55	17,561	0.31%
2018/12/03	65	43.27	0	0.00	43.50	65	17,574	0.37%
2018/11/30	102	43.59	102	43.67	42.70	0	17,586	0.00%	大買/大賣/
2018/11/29	8	43.63	1	43.25	42.85	7	17,471	0.04%
2018/11/28	37	41.18	37	41.36	42.00	0	17,670	0.00%
2018/11/27	118	41.29	91	41.19	42.05	27	17,497	0.15%	大買/
2018/11/26	309	41.42	291	41.53	43.00	18	17,106	0.11%	大買/大賣/
2018/11/23	0	0.00	3	42.85	42.95	-3	16,518	-0.02%
2018/11/22	0	0.00	15	42.60	42.80	-15	16,619	-0.09%
2018/11/21	2	43.43	1	43.80	43.55	1	16,659	0.01%
2018/11/20	1	44.35	15	44.42	44.40	-14	16,773	-0.08%
2018/11/19	2	44.90	94.1	44.81	44.90	-92.1	16,999	-0.54%
2018/11/16	1	44.85	0	0.00	44.65	1	17,340	0.01%
2018/11/15	18	44.76	8	45.05	44.85	10	17,387	0.06%
2018/11/14	2	45.43	2	46.05	45.10	0	17,459	0.00%
2018/11/13	6	44.81	4	44.31	45.45	2	17,434	0.01%
2018/11/12	3	44.95	3	45.00	43.95	0	17,616	0.00%
2018/11/09	1	46.40	8	45.78	45.80	-7	17,949	-0.04%
2018/11/08	0	0.00	1	45.40	45.50	-1	18,561	-0.01%
2018/11/07	2	45.33	4	44.86	45.00	-2	18,827	-0.01%
2018/11/06	4	45.40	4	45.56	44.80	0	19,151	0.00%
2018/11/05	6	45.53	3	45.95	45.50	3	19,218	0.02%
2018/11/02	69	45.80	17	45.61	45.35	52	19,466	0.27%
2018/11/01	5.2	44.67	47	44.75	44.90	-41.8	19,434	-0.21%
2018/10/31	21.5	43.94	28	43.47	43.40	-6.5	19,750	-0.03%
2018/10/30	41	43.04	23	43.13	43.15	18	19,967	0.09%
2018/10/29	9	43.71	10	43.78	43.25	-1	19,877	-0.01%
2018/10/26	18	44.04	9	43.56	43.30	9	19,683	0.05%
2018/10/25	1	44.20	2	43.95	43.20	-1	19,475	-0.01%
2018/10/24	86	47.61	87	47.69	46.95	-1	19,131	-0.01%
2018/10/23	9	50.79	10	50.88	50.90	-1	18,589	-0.01%
2018/10/22	54.1	51.48	57	52.33	51.30	-2.9	18,459	-0.02%
2018/10/19	86	51.03	91	51.13	51.30	-5	18,041	-0.03%
2018/10/18	47	47.89	96	48.14	48.60	-49	17,362	-0.28%
2018/10/17	10	47.49	6	47.97	46.00	4	16,799	0.02%
2018/10/16	2	47.30	5	47.73	47.80	-3	16,704	-0.02%
2018/10/15	1	48.70	2	48.50	47.30	-1	16,678	-0.01%
2018/10/12	11	46.68	15	46.46	47.05	-4	16,635	-0.02%
2018/10/11	55	45.66	23	46.18	45.25	32	16,853	0.19%
2018/10/09	18	49.25	17	49.02	50.20	1	16,566	0.01%
2018/10/08	7	49.76	4	49.41	49.00	3	16,293	0.02%
2018/10/05	20	50.44	79	49.20	50.60	-59	16,074	-0.37%
2018/10/04	38	50.63	35	50.74	51.30	3	15,838	0.02%
2018/10/03	171	51.59	158	51.67	49.00	13	15,498	0.08%	大買/大賣/
2018/10/01	72	52.48	30	52.38	53.10	42	14,804	0.28%
2018/09/28	71	53.87	11	53.70	53.50	60	14,574	0.41%
2018/09/27	31	54.03	203.1	52.24	54.80	-172.1	14,303	-1.20%	大賣/鉅額交易
2018/09/26	31	53.05	13	51.78	52.00	18	14,006	0.13%
2018/09/25	77	54.16	38	54.76	54.00	39	13,820	0.28%
2018/09/21	31	52.48	14.5	52.82	53.20	16.5	13,491	0.12%
2018/09/20	131	52.40	101	51.97	52.50	30	13,152	0.23%	大買/大賣/
2018/09/19	88	49.32	103	49.33	50.30	-15	12,459	-0.12%	大賣/
2018/09/18	1	45.40	0	0.00	46.60	1	11,924	0.01%
2018/09/14	3	44.40	3	44.25	44.15	0	11,835	0.00%
2018/09/12	15	44.55	22	44.37	44.40	-7	11,834	-0.06%
2018/09/11	12	43.24	1	42.85	43.75	11	11,729	0.09%
2018/09/10	2	42.55	3	42.20	42.15	-1	11,960	-0.01%
2018/09/07	0	0.00	1	43.25	43.00	-1	12,155	-0.01%
2018/09/04	1	43.70	2	43.18	43.25	-1	12,711	-0.01%
2018/09/03	352	44.50	1	43.15	43.00	351	12,843	2.73%	大買/鉅額交易
2018/08/31	2	46.43	0	0.00	46.40	2	12,800	0.02%
2018/08/30	100	46.50	1	46.40	46.40	99	12,881	0.77%
2018/08/29	50	46.50	1	46.40	46.40	49	13,091	0.37%
2018/08/28	2	46.85	57	47.03	47.00	-55	13,420	-0.41%
2018/08/27	55	45.55	1	45.50	45.50	54	14,187	0.38%
2018/08/24	3	45.92	0	0.00	45.50	3	14,879	0.02%
2018/08/23	1	48.80	11	49.01	49.10	-10	14,732	-0.07%
2018/08/22	24	49.42	15	49.69	49.00	9	14,544	0.06%
2018/08/21	2.2	48.23	0	0.00	47.85	2.2	14,216	0.02%
2018/08/20	1	47.80	12	47.68	48.35	-11	14,206	-0.08%
2018/08/17	0	0.00	1	48.80	47.70	-1	14,116	-0.01%
2018/08/16	3	48.42	4	48.30	47.55	-1	14,007	-0.01%
2018/08/15	19	48.24	8	48.73	48.65	11	13,820	0.08%
2018/08/14	25	46.70	75	48.12	48.60	-50	13,596	-0.37%
2018/08/13	23	44.06	27	44.01	44.20	-4	12,965	-0.03%
2018/08/10	6	44.47	67	44.63	44.45	-61	12,769	-0.48%
2018/08/09	10	42.60	0	0.00	43.05	10	12,528	0.08%
2018/08/08	11	43.51	22	43.99	42.30	-11	12,499	-0.09%
2018/08/07	12	42.81	2	42.55	42.55	10	12,519	0.08%
2018/08/06	25	41.75	187	42.13	43.20	-162	12,948	-1.25%	大賣/鉅額交易
2018/08/03	0	0.00	3	39.93	39.90	-3	12,645	-0.02%
2018/08/01	0	0.00	44	38.42	38.80	-44	12,662	-0.35%
2018/07/31	1	38.05	0	0.00	38.35	1	12,712	0.01%
2018/07/30	3	37.85	0	0.00	37.60	3	12,875	0.02%
2018/07/27	1	38.60	1	38.20	38.20	0	13,018	0.00%
2018/07/26	11	38.36	20	38.42	38.60	-9	13,125	-0.07%
2018/07/25	0	0.00	12	38.22	38.05	-12	13,286	-0.09%
2018/07/24	4	37.14	0	0.00	37.30	4	13,648	0.03%
2018/07/20	50	37.10	1	37.20	37.00	49	14,122	0.35%
2018/07/19	1	39.20	0	0.00	38.40	1	14,329	0.01%
2018/07/18	5	38.50	50.2	39.00	39.05	-45.2	14,832	-0.30%
2018/07/17	100	38.28	3	39.30	38.75	97	15,220	0.64%
2018/07/16	1	36.90	0	0.00	37.25	1	15,097	0.01%
2018/07/12	1	36.55	0	0.00	36.50	1	15,573	0.01%
2018/07/11	3	36.50	1	36.55	36.60	2	15,762	0.01%
2018/07/10	10	36.99	10	36.68	37.10	0	15,879	0.00%
2018/07/09	2	37.00	101	36.13	36.95	-99	15,965	-0.62%	大賣/
2018/07/06	101	36.18	0	0.00	36.05	101	16,078	0.63%	大買/鉅額交易
2018/07/05	12	36.05	12	37.50	36.05	0	16,341	0.00%
2018/07/04	15	36.77	3	37.07	37.10	12	16,748	0.07%
2018/07/03	1	35.85	0	0.00	35.75	1	17,135	0.01%
2018/06/29	4	36.28	1	36.25	36.25	3	17,751	0.02%
2018/06/28	1	36.50	0	0.00	36.15	1	18,103	0.01%
2018/06/27	2	36.60	0	0.00	37.10	2	18,199	0.01%
2018/06/26	0	0.00	1	36.70	36.65	-1	18,140	-0.01%
2018/06/25	1	37.30	3	36.37	36.50	-2	18,113	-0.01%
2018/06/22	0	0.00	1	37.60	37.60	-1	18,084	-0.01%
2018/06/21	1	38.90	0	0.00	38.80	1	18,300	0.01%
2018/06/20	12	39.16	2	38.65	38.60	10	18,450	0.05%
2018/06/19	25	40.41	36	40.03	39.75	-11	18,457	-0.06%
2018/06/15	1	38.65	20	38.93	40.00	-19	18,233	-0.10%
2018/06/14	26	39.57	123	39.75	38.20	-97	17,948	-0.54%	大賣/
2018/06/13	24	38.48	22	38.55	38.90	2	17,594	0.01%
2018/06/12	5	37.10	8	37.84	37.65	-3	17,398	-0.02%
2018/06/11	28	36.95	71	37.67	36.85	-43	17,491	-0.25%
2018/06/08	2	39.40	11	39.01	37.95	-9	17,661	-0.05%
2018/06/07	1	38.30	1	38.10	37.85	0	17,384	0.00%
2018/06/06	1	37.95	24	38.13	38.00	-23	17,431	-0.13%
2018/06/05	103	37.39	45	37.95	37.50	58	17,499	0.33%	大買/
2018/06/04	22	37.67	329.3	37.56	37.60	-307.3	17,321	-1.77%	大賣/鉅額交易
2018/06/01	14	35.14	65.1	34.45	35.70	-51.1	16,652	-0.31%
2018/05/31	3	33.00	7	32.62	32.50	-4	16,198	-0.02%
2018/05/30	81	32.16	0	0.00	32.30	81	16,880	0.48%
2018/05/29	52	31.93	5	32.40	32.75	47	17,850	0.26%
2018/05/28	5	31.85	0	0.00	31.90	5	18,877	0.03%
2018/05/25	50	32.20	120	32.25	32.10	-70	18,965	-0.37%	大賣/
2018/05/24	121	32.90	0	0.00	32.60	121	19,129	0.63%	大買/鉅額交易
2018/05/23	60	32.54	55	32.60	32.55	5	19,353	0.03%
2018/05/22	80	32.95	600.2	33.39	32.60	-520.2	19,394	-2.68%	大賣/鉅額交易
2018/05/21	26	33.57	4	33.63	33.50	22	19,442	0.11%
2018/05/18	23	34.28	4	34.19	33.60	19	19,370	0.10%
2018/05/17	26	34.04	0	0.00	33.85	26	19,265	0.13%
2018/05/16	320	33.90	1	33.75	33.80	319	19,165	1.66%	大買/鉅額交易
2018/05/15	510	34.28	183	34.26	34.00	327	19,094	1.71%	大買/大賣/鉅額交易
2018/05/14	26	34.76	1,746	33.77	33.35	-1,720	18,926	-9.09%	大賣/鉅額交易
2018/05/11	1	34.00	40	34.60	34.80	-39	18,371	-0.21%
2018/05/10	24	34.29	351	34.30	34.10	-327	18,209	-1.80%	大賣/鉅額交易
2018/05/09	21	33.70	47	33.92	33.90	-26	18,001	-0.14%
2018/05/08	1	32.85	2	33.10	33.50	-1	17,997	-0.01%
2018/05/07	40	33.25	26	33.53	33.25	14	17,972	0.08%
2018/05/04	13	32.18	10	32.48	32.25	3	17,775	0.02%
2018/05/03	9	32.72	18	33.22	32.75	-9	17,692	-0.05%
2018/05/02	18	33.84	4	33.56	33.80	14	17,796	0.08%
2018/04/30	328	33.79	123	34.09	34.00	205	17,715	1.16%	大買/大賣/鉅額交易
2018/04/27	301	32.19	30	32.60	32.80	271	17,368	1.56%	大買/鉅額交易
2018/04/26	430	31.83	24	31.74	31.75	406	17,300	2.35%	大買/鉅額交易
2018/04/25	308	32.26	520	31.65	32.40	-212	17,058	-1.24%	大買/大賣/鉅額交易
2018/04/24	304	32.26	1,172	31.40	31.35	-868	16,798	-5.17%	大買/大賣/鉅額交易
2018/04/23	177	34.75	32	34.26	34.75	145	16,371	0.89%	大買/鉅額交易
2018/04/20	3	33.20	13	32.96	32.70	-10	15,968	-0.06%
2018/04/19	1,896	33.14	156	33.08	33.20	1,740	15,831	10.99%	大買/大賣/鉅額交易
2018/04/18	2	30.43	5	30.60	30.85	-3	15,481	-0.02%
2018/04/17	5	30.20	0	0.00	30.05	5	15,607	0.03%
2018/04/16	18	30.61	502	30.64	30.40	-484	15,837	-3.06%	大賣/鉅額交易
2018/04/13	0	0.00	501	31.56	31.35	-501	16,144	-3.10%	大賣/鉅額交易
2018/04/12	56	31.79	519	31.74	31.75	-463	16,733	-2.77%	大賣/鉅額交易
2018/04/11	13	32.20	20.8	31.83	32.40	-7.8	17,304	-0.04%
2018/04/10	43	32.55	31	32.44	31.60	12	17,095	0.07%
2018/04/09	73	31.91	253	31.27	32.50	-180	16,695	-1.08%	大賣/鉅額交易
2018/04/03	0	0.00	20	30.55	30.45	-20	16,402	-0.12%
2018/04/02	124	30.83	22	31.29	30.65	102	16,248	0.63%	大買/鉅額交易
2018/03/31	155	29.62	145	30.13	29.70	10	15,958	0.06%	大買/大賣/
2018/03/30	96	29.11	5	29.50	29.00	91	15,797	0.58%
2018/03/29	11	28.23	200	27.98	27.85	-189	15,592	-1.21%	大賣/鉅額交易
2018/03/28	5	27.90	10	27.75	27.70	-5	15,615	-0.03%
2018/03/27	201	27.77	5	27.50	28.30	196	15,603	1.26%	大買/鉅額交易
2018/03/26	48	27.57	523	27.19	26.80	-475	15,503	-3.06%	大賣/鉅額交易
2018/03/23	8	27.91	0	0.00	28.25	8	15,275	0.05%
2018/03/22	58	28.80	16	28.98	29.05	42	15,103	0.28%
2018/03/21	0	0.00	0.1	28.35	28.50	-0.1	14,990	0.00%
2018/03/20	10	29.00	0	0.00	28.60	10	14,864	0.07%
2018/03/16	0	0.00	10	28.95	28.90	-10	14,564	-0.07%
2018/03/15	745	29.74	62	29.58	29.40	683	14,478	4.72%	大買/鉅額交易
2018/03/14	422	29.27	23	29.45	29.75	399	14,263	2.80%	大買/鉅額交易
2018/03/13	7	28.45	27	28.48	28.45	-20	13,827	-0.14%
2018/03/12	0	0.00	2	28.00	28.80	-2	13,710	-0.01%
2018/03/09	70	27.46	70	27.66	27.50	0	13,492	0.00%
2018/03/08	62	28.75	11	28.70	28.60	51	13,144	0.39%
2018/03/07	630	28.71	10	28.63	27.95	620	12,914	4.80%	大買/鉅額交易
2018/03/06	762	28.59	41	28.81	28.80	721	12,618	5.71%	大買/鉅額交易
2018/03/05	278	30.02	489	30.10	29.40	-211	12,248	-1.72%	大買/大賣/鉅額交易
2018/03/02	489	28.03	137	28.32	28.80	352	11,497	3.06%	大買/大賣/鉅額交易
2018/03/01	37	27.30	23	25.99	27.70	14	10,438	0.13%
2018/02/27	2	25.00	21	25.28	25.20	-19	9,336	-0.20%
2018/02/26	6	25.08	11	25.45	25.35	-5	9,170	-0.05%
2018/02/23	6	25.20	44	25.52	25.00	-38	8,916	-0.43%
2018/02/22	4.2	24.92	29	24.69	24.50	-24.8	8,601	-0.29%
2018/02/21	18.8	24.11	15	24.17	24.50	3.8	8,393	0.05%
2018/02/12	20	22.25	1	22.45	22.30	19	8,095	0.23%
2018/02/09	0	0.00	3	22.00	21.95	-3	8,075	-0.04%
2018/02/08	3	22.15	0	0.00	22.50	3	8,076	0.04%
2018/02/07	7	22.19	0	0.00	22.00	7	8,097	0.09%
2018/02/06	54	22.08	4	21.48	21.30	50	8,053	0.62%
2018/02/05	2	23.20	0	0.00	23.05	2	7,867	0.03%
2018/02/01	0	0.00	2	23.75	23.75	-2	7,852	-0.03%
2018/01/31	3	23.15	4	23.20	24.40	-1	7,812	-0.01%
2018/01/30	6	23.82	0	0.00	23.65	6	7,702	0.08%
2018/01/29	11	24.30	0	0.00	24.35	11	7,678	0.14%
2018/01/26	6	24.32	0	0.00	24.20	6	7,752	0.08%
2018/01/25	1	24.60	0	0.00	24.60	1	8,332	0.01%
2018/01/24	8	23.50	8	23.60	24.00	0	8,182	0.00%
2018/01/22	6	23.56	5	23.60	23.55	1	7,906	0.01%
2018/01/19	3	24.35	0	0.00	24.35	3	7,803	0.04%
2018/01/18	0	0.00	2	23.90	23.85	-2	7,725	-0.03%
2018/01/17	3	24.23	26	24.03	24.00	-23	7,678	-0.30%
2018/01/16	2	25.10	8	24.73	24.75	-6	7,543	-0.08%
2018/01/15	12	24.71	12	24.56	24.90	0	7,515	0.00%
2018/01/12	20	24.85	2	24.80	24.90	18	7,532	0.24%
2018/01/11	17	25.71	0	0.00	25.20	17	7,472	0.23%
2018/01/10	0	0.00	2	26.00	25.30	-2	7,221	-0.03%
2018/01/09	32	25.69	30	25.77	24.80	2	6,780	0.03%
2018/01/08	6	24.76	5	24.89	24.85	1	6,332	0.02%
2018/01/05	0	0.00	25	23.08	23.50	-25	5,586	-0.45%
2018/01/04	3	21.73	0	0.00	21.50	3	4,821	0.06%
2018/01/03	2	21.85	2	22.30	21.90	0	4,714	0.00%
2018/01/02	25	22.50	21	22.45	22.00	4	4,589	0.09%

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

康和-內湖 券商分點個股進出 康和-內湖 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析