大成鋼 (2027)-永豐金-桃園券商分點個股進出

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
32.45
漲跌
▼0.35
漲幅
-1.07%
成交量
3,498張
產業
上市鋼鐵類股
1798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－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	1	32.35	0.4	32.45	32.45	0.6	5,082	0.01%
2024/10/28	0	0.00	1	32.80	32.95	-1	5,327	-0.02%
2024/10/25	6	32.43	0	0.00	32.40	6	5,426	0.11%
2024/10/24	4	33.03	0	0.00	32.70	4	5,534	0.07%
2024/10/23	3.1	33.12	0	0.00	33.20	3.1	5,694	0.06%
2024/10/22	2	33.13	2	33.35	33.35	0	6,002	0.00%
2024/10/21	0	33.30	0	0.00	33.20	0	6,247	0.00%
2024/10/18	1	33.60	1.2	33.62	33.50	-0.2	6,455	0.00%
2024/10/17	0.4	33.70	0	0.00	33.90	0.4	6,909	0.01%
2024/10/16	7	33.15	0	0.00	32.10	7	7,078	0.10%
2024/10/15	3	33.35	0	0.00	33.15	3	7,077	0.04%
2024/10/14	0	0.00	1	33.65	33.70	-1	7,309	-0.01%
2024/10/11	3.3	33.47	0	0.00	33.20	3.3	7,397	0.04%
2024/10/09	4.7	34.28	0	0.00	34.10	4.7	7,370	0.06%
2024/10/08	20	35.18	0	0.00	34.65	20	7,361	0.27%
2024/10/04	7	35.47	13.1	35.59	35.60	-6.1	7,383	-0.08%
2024/10/01	3.3	34.77	16	35.05	35.30	-12.8	7,377	-0.17%
2024/09/30	1	35.10	0	0.00	34.65	1	7,390	0.01%
2024/09/27	6	35.17	8	35.34	35.50	-2	7,441	-0.03%
2024/09/26	0.6	34.00	0.1	33.80	33.60	0.4	7,262	0.01%
2024/09/24	1	33.55	0	0.00	33.45	1	7,187	0.01%
2024/09/23	0	0.00	18	34.05	33.80	-18	7,199	-0.25%
2024/09/20	0	0.00	6.1	33.87	34.25	-6.1	7,182	-0.09%
2024/09/19	18	33.25	0	0.00	33.50	18	7,092	0.25%
2024/09/18	0	0.00	3	33.75	33.25	-3	7,176	-0.04%
2024/09/16	0	0.00	1	33.45	33.20	-1	7,432	-0.01%
2024/09/13	1	33.40	2	33.50	33.05	-1	7,465	-0.01%
2024/09/12	5	32.75	0	32.50	32.60	5	7,499	0.07%
2024/09/11	0.1	32.30	0	0.00	31.90	0.1	7,501	0.00%
2024/09/10	3.2	32.57	2	32.90	32.10	1.2	7,535	0.02%
2024/09/09	11	32.99	0	0.00	33.15	11	7,537	0.15%
2024/09/06	1	33.70	0	0.00	33.70	1	7,574	0.01%
2024/09/05	3.1	34.00	0	0.00	33.80	3.1	7,663	0.04%
2024/09/04	25.4	34.17	1	34.40	34.00	24.4	7,747	0.31%
2024/09/03	3.2	35.32	0	0.00	35.15	3.2	7,809	0.04%
2024/09/02	2	35.65	0	0.00	35.65	2	7,879	0.03%
2024/08/30	0	0.00	20	36.31	36.50	-20	7,898	-0.25%
2024/08/29	0	0.00	1	35.60	35.45	-1	7,849	-0.01%
2024/08/28	0	0.00	1	35.75	35.75	-1	7,875	-0.01%
2024/08/26	0.2	35.70	5	35.54	35.70	-4.8	7,923	-0.06%
2024/08/23	0	0.00	1	35.35	35.40	-1	7,943	-0.01%
2024/08/22	1.8	35.50	46	35.71	35.80	-44.2	8,110	-0.54%
2024/08/21	0.2	35.30	1	35.10	35.15	-0.8	8,168	-0.01%
2024/08/20	1	34.30	0	0.00	35.05	1	8,279	0.01%
2024/08/19	2	34.70	0	0.00	34.75	2	8,581	0.02%
2024/08/16	1.2	34.69	5	34.75	34.70	-3.8	8,964	-0.04%
2024/08/15	7	34.81	2.5	34.89	34.50	4.5	9,573	0.05%
2024/08/13	1	34.45	0	0.00	34.45	1	11,088	0.01%
2024/08/12	6	35.12	0	0.00	35.00	6	11,135	0.05%
2024/08/09	2	35.00	4.2	35.04	34.90	-2.2	11,199	-0.02%
2024/08/06	12.1	34.01	2	33.58	34.60	10.1	11,196	0.09%
2024/08/05	31.2	36.02	21	34.08	34.20	10.2	11,104	0.09%
2024/08/02	3.1	38.35	26	38.28	38.20	-23	10,904	-0.21%
2024/08/01	0	0.00	3.4	39.16	39.45	-3.4	10,773	-0.03%
2024/07/31	6.2	39.27	11	39.36	39.20	-4.8	10,639	-0.05%
2024/07/30	0	0.00	7	39.07	39.50	-7	10,558	-0.07%
2024/07/29	1	39.30	42.3	39.20	39.15	-41.3	10,517	-0.39%
2024/07/26	8	39.52	10.3	39.52	39.60	-2.3	10,409	-0.02%
2024/07/23	0	0.00	26	39.26	39.50	-26	10,265	-0.25%
2024/07/22	6	38.57	7.4	38.76	38.95	-1.4	9,969	-0.01%
2024/07/19	2	38.80	16	38.91	39.00	-14	9,743	-0.14%
2024/07/18	9	39.00	38.1	39.07	39.20	-29.1	9,635	-0.30%
2024/07/17	3	38.18	12.8	38.12	38.30	-9.8	9,208	-0.11%
2024/07/16	1.1	37.75	53	37.85	37.75	-52	9,072	-0.57%
2024/07/15	11.1	37.96	22.5	37.93	37.65	-11.4	9,209	-0.12%
2024/07/11	0	0.00	13	36.36	36.50	-13	9,418	-0.14%
2024/07/10	5	36.60	3	36.45	36.55	2	9,508	0.02%
2024/07/09	2	36.48	0	0.00	36.65	2	9,578	0.02%
2024/07/08	5	36.75	3	36.90	37.00	2	9,536	0.02%
2024/07/05	1	36.85	0	0.00	37.05	1	9,503	0.01%
2024/07/03	6	36.28	10.4	36.34	36.70	-4.4	9,763	-0.05%
2024/07/02	2	36.10	0	0.00	36.40	2	9,697	0.02%
2024/07/01	0	0.00	2.6	36.15	36.45	-2.6	9,745	-0.03%
2024/06/28	1	35.95	0	0.00	35.90	1	9,773	0.01%
2024/06/27	0	0.00	0.2	36.00	35.95	-0.2	9,814	0.00%
2024/06/26	21	36.25	1	36.30	36.05	20	9,964	0.20%
2024/06/25	5.1	36.35	0.1	36.60	36.30	5	10,046	0.05%
2024/06/24	2.2	36.38	5	36.55	36.60	-2.8	10,006	-0.03%
2024/06/21	0	0.00	1	37.20	36.80	-1	9,956	-0.01%
2024/06/20	1	36.75	11.1	36.89	36.90	-10.1	9,754	-0.10%
2024/06/19	4.5	36.66	0	0.00	36.55	4.5	9,883	0.05%
2024/06/18	13.4	36.76	2.8	36.82	36.90	10.6	9,944	0.11%
2024/06/17	0.2	36.85	1	36.95	37.00	-0.8	10,037	-0.01%
2024/06/14	13.9	36.88	1	36.85	36.80	12.9	10,100	0.13%
2024/06/13	8.8	37.31	6	37.15	37.15	2.8	10,046	0.03%
2024/06/12	5.2	37.38	0.7	37.45	37.65	4.5	10,052	0.04%
2024/06/11	3.2	37.69	0	0.00	37.75	3.2	10,102	0.03%
2024/06/07	6	38.35	0.3	38.45	38.65	5.7	10,058	0.06%
2024/06/06	1.2	37.33	2	37.90	38.00	-0.8	9,981	-0.01%
2024/06/05	4.3	37.50	1	37.45	37.50	3.3	9,939	0.03%
2024/06/04	6.4	37.76	0	0.00	37.80	6.4	9,988	0.06%
2024/06/03	3.1	38.05	103	38.08	38.15	-100	9,999	-1.00%	大賣/
2024/05/31	6	38.08	5	38.17	38.35	1	10,013	0.01%
2024/05/30	5	38.02	0	0.00	37.95	5	9,967	0.05%
2024/05/29	0	0.00	8	38.30	38.30	-8	9,969	-0.08%
2024/05/28	21	38.12	11	38.13	38.15	10	9,928	0.10%
2024/05/27	9.1	38.29	8	38.45	38.45	1.1	9,781	0.01%
2024/05/24	23.3	38.45	0	0.00	38.25	23.3	9,652	0.24%
2024/05/23	12.1	39.07	6	38.73	39.35	6.1	9,528	0.06%
2024/05/22	35	39.36	5	39.50	39.30	30	9,230	0.33%
2024/05/21	23.1	40.02	11.1	39.73	40.05	12	8,857	0.14%
2024/05/20	13.4	40.21	134.2	39.98	40.05	-120.8	8,250	-1.46%	大賣/鉅額交易
2024/05/17	6.6	37.50	33.2	37.49	37.95	-26.6	6,952	-0.38%
2024/05/16	2	37.33	11	37.29	37.45	-9	6,734	-0.13%
2024/05/15	2	37.05	8	37.20	37.05	-6	6,700	-0.09%
2024/05/14	0.1	37.00	1	37.05	36.95	-0.9	6,680	-0.01%
2024/05/13	50	37.02	0	0.00	37.00	50	6,699	0.75%
2024/05/10	4	37.06	0	0.00	37.15	4	6,706	0.06%
2024/05/09	18	36.82	0	0.00	36.65	18	6,672	0.27%
2024/05/08	7	36.86	10.1	36.90	37.15	-3.1	6,657	-0.05%
2024/05/07	0.1	36.90	141	36.93	37.20	-140.9	6,640	-2.12%	大賣/鉅額交易
2024/05/06	1	37.00	0	0.00	37.15	1	6,575	0.02%
2024/05/03	140	37.59	0	0.00	37.30	140	6,538	2.14%	大買/鉅額交易
2024/05/02	10	37.51	14.1	37.21	37.60	-4.1	6,489	-0.06%
2024/04/30	2.3	36.93	0	0.00	36.80	2.3	6,401	0.04%
2024/04/29	2	36.95	4.2	36.96	37.25	-2.2	6,371	-0.03%
2024/04/26	6	36.65	2	36.58	36.65	4	6,315	0.06%
2024/04/25	3.1	36.70	0	0.00	36.65	3.1	6,293	0.05%
2024/04/24	0.2	37.27	5	37.33	37.10	-4.8	6,260	-0.08%
2024/04/23	2.6	37.76	4	37.69	37.80	-1.5	6,238	-0.02%
2024/04/22	3.5	37.79	4	38.03	37.60	-0.5	6,242	-0.01%
2024/04/19	27.4	37.62	22	38.26	37.70	5.4	6,156	0.09%
2024/04/18	37	38.07	41.3	38.34	37.80	-4.3	5,910	-0.07%
2024/04/17	2	37.08	2.4	37.07	36.95	-0.4	5,460	-0.01%
2024/04/16	7.1	36.79	28	36.86	36.70	-21	5,459	-0.38%
2024/04/15	0.1	36.85	9.2	37.01	36.70	-9.1	5,378	-0.17%
2024/04/12	2.1	36.50	0	0.00	36.50	2.1	5,281	0.04%
2024/04/11	2	36.80	0.2	36.65	36.65	1.8	5,268	0.03%
2024/04/10	26	37.08	5	37.80	37.00	21	5,292	0.40%
2024/04/09	9.2	37.11	21.6	37.56	37.50	-12.4	5,222	-0.24%
2024/04/08	1	36.30	2.1	36.50	36.60	-1.1	5,021	-0.02%
2024/04/03	15.2	36.30	0	0.00	36.10	15.2	5,001	0.30%
2024/04/02	10.2	36.10	0.2	36.10	36.10	10	4,885	0.20%
2024/04/01	2	36.75	0	0.00	36.40	2	4,908	0.04%
2024/03/29	16.1	36.48	4	36.60	36.50	12.1	4,878	0.25%
2024/03/28	3	37.00	2	37.20	37.10	1	4,763	0.02%
2024/03/27	1	36.25	0	0.00	36.65	1	4,780	0.02%
2024/03/26	8.1	36.25	3	36.40	36.45	5.1	4,921	0.10%
2024/03/25	0.2	36.60	2	36.65	36.70	-1.8	5,151	-0.03%
2024/03/22	12.1	37.42	3.2	37.07	37.10	8.9	5,369	0.17%
2024/03/21	1	37.00	1.2	36.98	37.15	-0.2	5,672	0.00%
2024/03/20	2	36.65	2	36.65	36.40	0	6,326	0.00%
2024/03/19	3.8	36.55	37	36.51	36.30	-33.2	6,232	-0.53%
2024/03/18	21.1	35.90	0	0.00	35.90	21.1	6,169	0.34%
2024/03/15	13	35.90	0	0.00	36.30	13	6,167	0.21%
2024/03/14	2.2	36.38	4	36.25	36.30	-1.8	6,131	-0.03%
2024/03/13	11.1	35.59	8	35.60	35.70	3.1	6,124	0.05%
2024/03/12	0	0.00	2.2	36.03	36.20	-2.2	6,083	-0.04%
2024/03/08	13	35.53	67.5	35.37	35.45	-54.5	6,111	-0.89%
2024/03/07	22	35.82	0	0.00	35.85	22	6,149	0.36%
2024/03/06	2	36.28	4	36.14	36.05	-2	6,233	-0.03%
2024/03/05	0	0.00	2	35.93	36.00	-2	6,241	-0.03%
2024/03/04	3.2	35.93	7.5	35.90	35.85	-4.2	6,250	-0.07%
2024/03/01	0	0.00	1	36.10	36.05	-1	6,279	-0.02%
2024/02/29	0.3	35.90	0	0.00	35.90	0.3	6,305	0.00%
2024/02/27	3.2	35.86	1	35.75	35.80	2.2	6,304	0.03%
2024/02/23	5.6	36.43	0.4	36.25	36.20	5.2	6,355	0.08%
2024/02/21	1	36.45	0	0.00	36.30	1	6,463	0.02%
2024/02/20	1	36.40	2	36.55	36.40	-1	6,548	-0.02%
2024/02/16	1	36.10	0	0.00	36.30	1	6,801	0.01%
2024/02/15	1	35.90	0.2	36.15	36.20	0.8	6,797	0.01%
2024/02/05	5.2	36.36	0	36.55	36.35	5.2	6,770	0.08%
2024/02/02	5.1	36.75	1	36.75	36.80	4.1	6,742	0.06%
2024/01/26	1	37.15	1.5	37.21	37.30	-0.5	6,815	-0.01%
2024/01/25	5	37.16	0	0.00	37.20	5	6,835	0.07%
2024/01/24	2	37.00	0	0.00	37.25	2	6,855	0.03%
2024/01/23	0.3	37.05	0	0.00	37.00	0.3	6,875	0.00%
2024/01/19	2	36.58	0	0.00	36.60	2	6,889	0.03%
2024/01/18	2	36.55	2	36.40	36.60	0	6,886	0.00%
2024/01/17	9.6	36.73	0	0.00	36.50	9.6	6,886	0.14%
2024/01/16	10.5	37.29	6	37.25	37.05	4.5	6,790	0.07%
2024/01/15	0	0.00	1	37.55	37.40	-1	6,745	-0.01%
2024/01/12	0.1	37.45	0	0.00	37.50	0.1	6,772	0.00%
2024/01/10	4	37.68	0	0.00	37.50	4	6,933	0.06%
2024/01/09	13	38.73	1	38.65	38.30	12	6,862	0.17%
2024/01/08	0	0.00	2	38.98	38.95	-2	6,838	-0.03%
2024/01/05	0	0.00	3	39.05	39.00	-3	6,857	-0.04%
2024/01/04	5	38.90	6	39.03	39.10	-1	6,870	-0.01%
2024/01/03	1	39.30	2	39.30	39.25	-1	6,890	-0.01%
2023/12/29	0.6	39.45	10	39.60	39.60	-9.4	6,809	-0.14%
2023/12/28	0	0.00	2	39.35	39.50	-2	6,803	-0.03%
2023/12/27	1	39.50	0.6	39.35	39.35	0.4	6,814	0.01%
2023/12/26	11	39.64	2.2	39.61	39.50	8.8	6,754	0.13%
2023/12/25	2	39.78	2	39.80	39.45	0	6,760	0.00%
2023/12/22	0	0.00	1	39.20	39.20	-1	6,693	-0.01%
2023/12/21	8	39.60	2	39.60	39.35	6	6,577	0.09%
2023/12/20	9	40.00	9	39.77	39.70	0	6,433	0.00%
2023/12/19	13	38.80	6	39.64	39.70	7	6,198	0.11%
2023/12/18	20	40.12	11.6	40.15	39.75	8.4	5,956	0.14%
2023/12/15	112.2	40.16	39	39.91	39.55	73.2	5,561	1.32%	大買/
2023/12/14	0	0.00	1	38.25	38.20	-1	4,839	-0.02%
2023/12/13	0.1	38.05	1.2	38.04	38.00	-1.2	5,071	-0.02%
2023/12/12	0	0.00	9	38.33	38.35	-9	5,345	-0.17%
2023/12/11	6.1	38.52	2	38.45	38.40	4.1	5,332	0.08%
2023/12/08	4	38.51	11	38.39	38.40	-7	5,310	-0.13%
2023/12/07	6	38.92	41	38.86	38.80	-35	5,187	-0.67%
2023/12/06	0.1	39.10	3	39.18	39.15	-2.9	5,176	-0.06%
2023/12/05	5	38.92	1	38.95	38.95	4	5,154	0.08%
2023/12/04	3	38.75	33.4	39.18	39.25	-30.4	5,231	-0.58%
2023/12/01	36	38.83	28.3	39.00	38.85	7.7	5,216	0.15%
2023/11/30	13	38.30	16	38.57	38.65	-3	5,124	-0.06%
2023/11/29	3	38.43	1	38.55	38.50	2	5,235	0.04%
2023/11/28	5.1	38.63	8	38.64	38.65	-2.9	5,256	-0.06%
2023/11/27	10	38.10	1	38.10	38.10	9	5,263	0.17%
2023/11/24	8	38.61	27	38.45	38.35	-19	5,258	-0.36%
2023/11/22	23.5	38.55	18	38.57	38.60	5.5	5,234	0.11%
2023/11/21	17.1	38.51	13	38.41	38.50	4.1	5,185	0.08%
2023/11/20	1	38.05	1	38.30	38.05	0	5,091	0.00%
2023/11/17	20.6	38.16	7.8	38.27	38.10	12.8	5,070	0.25%
2023/11/16	41	38.01	62.6	38.05	38.15	-21.6	5,020	-0.43%
2023/11/15	0	0.00	1	36.95	37.05	-1	4,845	-0.02%
2023/11/14	10.2	36.30	25.3	36.41	36.50	-15.1	4,922	-0.31%
2023/11/13	5	37.05	0	0.00	36.60	5	4,976	0.10%
2023/11/10	1	37.15	0	0.00	37.00	1	5,138	0.02%
2023/11/09	4.1	37.40	9	37.42	37.30	-4.9	5,274	-0.09%
2023/11/07	2	37.05	1	37.30	37.30	1	5,589	0.02%
2023/11/06	14	37.25	150	37.18	37.15	-136	5,629	-2.42%	大賣/鉅額交易
2023/11/03	0	0.00	1	37.40	37.30	-1	5,708	-0.02%
2023/11/02	0.2	36.80	4	36.96	36.95	-3.8	5,721	-0.07%
2023/11/01	9	36.72	1	36.70	36.65	8	5,768	0.14%
2023/10/31	0	0.00	17	37.06	37.05	-17	5,851	-0.29%
2023/10/30	0	0.00	5	37.10	37.10	-5	6,064	-0.08%
2023/10/26	1	36.65	8.4	36.60	36.50	-7.4	6,374	-0.12%
2023/10/25	5	36.50	7	36.79	36.90	-2	7,181	-0.03%
2023/10/24	3	36.15	3	36.35	36.45	0	7,838	0.00%
2023/10/23	2	36.10	6	36.25	36.40	-4	8,190	-0.05%
2023/10/20	9.3	36.28	2.2	36.40	36.15	7.1	8,419	0.08%
2023/10/19	0	0.00	0.2	36.75	36.80	-0.2	8,595	0.00%
2023/10/18	10	37.02	7	37.04	36.65	3	8,901	0.03%
2023/10/17	4	37.35	5	37.30	37.20	-1	9,190	-0.01%
2023/10/16	6.2	37.39	5	37.45	37.35	1.2	9,295	0.01%
2023/10/13	10	37.45	5	37.45	37.50	5	9,418	0.05%
2023/10/12	11	37.16	6	37.32	37.40	5	9,474	0.05%
2023/10/11	2	36.85	38	37.23	37.35	-36	9,524	-0.38%
2023/10/06	0.1	36.70	1	36.70	36.75	-0.9	9,518	-0.01%
2023/10/05	1	36.60	11	36.79	36.65	-10	9,569	-0.10%
2023/10/04	5	35.95	6.2	36.17	36.45	-1.2	9,591	-0.01%
2023/10/03	21	36.35	0	0.00	36.15	21	9,588	0.22%
2023/10/02	19.6	36.74	0	0.00	36.65	19.6	9,602	0.20%
2023/09/28	14.5	36.94	23.4	36.86	36.85	-8.9	9,642	-0.09%
2023/09/27	18	36.99	6	36.96	36.95	12	9,641	0.12%
2023/09/26	2	37.53	0	0.00	37.45	2	9,665	0.02%
2023/09/25	0	0.00	9.5	37.98	38.00	-9.5	9,676	-0.10%
2023/09/22	12	37.66	10	37.88	38.15	2	9,667	0.02%
2023/09/21	20	38.18	5	38.45	37.95	15	9,652	0.16%
2023/09/20	10	38.43	7	38.59	38.40	3	9,623	0.03%
2023/09/19	21	38.47	19	38.48	38.40	2	9,625	0.02%
2023/09/18	40	38.74	13	38.92	38.70	27	9,616	0.28%
2023/09/15	46	38.01	45.2	37.84	38.50	0.8	9,394	0.01%
2023/09/14	0	0.00	6	36.69	36.75	-6	9,158	-0.07%
2023/09/13	0.3	36.50	36	36.23	36.40	-35.7	9,235	-0.39%
2023/09/12	3	36.10	1	36.10	36.20	2	9,426	0.02%
2023/09/11	1.1	36.25	2.2	36.01	36.05	-1.1	9,635	-0.01%
2023/09/08	0.3	35.90	2.3	36.00	36.10	-1.9	9,678	-0.02%
2023/09/07	9.8	35.84	0	0.00	35.75	9.8	9,781	0.10%
2023/09/06	9	36.57	4	36.79	36.45	5	9,722	0.05%
2023/09/05	1.4	37.27	4	37.31	37.25	-2.6	9,727	-0.03%
2023/09/04	23.4	36.88	25.3	37.12	37.20	-1.9	9,828	-0.02%
2023/09/01	1	36.60	0	0.00	36.50	1	9,728	0.01%
2023/08/31	1	36.50	0	0.00	36.30	1	9,783	0.01%
2023/08/30	1	36.25	0	0.00	36.25	1	10,015	0.01%
2023/08/25	3	36.00	2	35.95	35.90	1	10,129	0.01%
2023/08/24	8	35.84	5	35.90	35.95	3	10,120	0.03%
2023/08/23	0.1	36.05	0	0.00	35.95	0.1	10,120	0.00%
2023/08/21	2.2	36.52	2	36.75	36.30	0.2	10,124	0.00%
2023/08/18	24.2	37.05	2	36.95	37.00	22.2	10,110	0.22%
2023/08/17	5	36.26	1	36.45	36.45	4	10,050	0.04%
2023/08/16	27.2	36.01	0	0.00	36.30	27.2	10,040	0.27%
2023/08/15	1.6	37.34	0	37.75	37.00	1.6	9,926	0.02%
2023/08/14	36.7	37.42	4	38.05	37.75	32.7	9,799	0.33%
2023/08/11	24	39.08	0	0.00	39.45	24	9,620	0.25%
2023/08/10	2.5	39.61	0	0.00	39.80	2.5	9,544	0.03%
2023/08/08	0.6	40.30	16	40.23	40.40	-15.4	9,482	-0.16%
2023/08/07	0.2	40.40	7	40.18	40.50	-6.8	9,485	-0.07%
2023/08/04	10.4	40.11	6.2	40.20	40.45	4.2	9,448	0.04%
2023/08/02	10	40.16	5	40.33	40.15	5	9,483	0.05%
2023/08/01	7.2	39.40	15	39.42	39.40	-7.8	9,383	-0.08%
2023/07/31	11.1	39.31	5	39.40	39.50	6.1	9,346	0.07%
2023/07/28	100.1	39.93	20	39.95	39.95	80.1	9,096	0.88%
2023/07/27	47.5	49.31	34	49.22	49.90	13.5	8,302	0.16%
2023/07/26	2	48.95	15	48.92	48.90	-13	7,702	-0.17%
2023/07/25	13	48.92	24	49.04	48.95	-11	7,395	-0.15%
2023/07/24	18.5	48.35	17	48.76	48.80	1.5	7,187	0.02%
2023/07/21	50.3	48.74	13.1	49.02	48.70	37.3	7,075	0.53%
2023/07/20	16	49.39	26	49.40	49.45	-10	6,883	-0.15%
2023/07/19	1.2	47.72	0	0.00	47.80	1.2	6,469	0.02%
2023/07/18	13	47.69	7	47.74	47.95	6	6,483	0.09%
2023/07/17	1	48.00	1	47.90	48.00	0	6,400	0.00%
2023/07/14	3	47.85	4	47.71	47.75	-1	6,419	-0.02%
2023/07/12	7	46.97	3	47.03	47.00	4	6,470	0.06%
2023/07/11	15	47.12	0	0.00	47.20	15	6,483	0.23%
2023/07/10	0	0.00	2.5	47.45	47.10	-2.5	6,561	-0.04%
2023/07/07	2	47.10	1	47.00	47.15	1	6,701	0.01%
2023/07/06	15.1	47.61	0.5	47.60	47.50	14.6	6,724	0.22%
2023/07/05	10	48.19	0	0.00	48.05	10	6,681	0.15%
2023/07/04	3	48.10	1	48.15	48.20	2	6,685	0.03%
2023/07/03	12	47.75	3	48.05	47.95	9	6,792	0.13%
2023/06/29	1	47.65	0	0.00	47.35	1	6,857	0.01%
2023/06/28	1	47.50	0	0.00	47.55	1	6,852	0.01%
2023/06/27	7	47.71	10.1	47.90	47.45	-3.1	6,872	-0.05%
2023/06/26	3	47.25	2	47.48	47.60	1	6,845	0.01%
2023/06/21	3	47.18	0	0.00	47.30	3	6,845	0.04%
2023/06/20	12	47.33	6	47.35	47.50	6	6,847	0.09%
2023/06/19	4	47.86	11	47.85	47.90	-7	6,836	-0.10%
2023/06/16	3.1	48.59	18.1	48.42	48.35	-15	6,840	-0.22%
2023/06/15	15	47.69	21	47.76	47.95	-6	6,728	-0.09%
2023/06/14	10	46.96	3	46.92	47.00	7	6,682	0.10%
2023/06/13	20.2	46.32	0	46.95	46.40	20.2	6,970	0.29%
2023/06/12	10	46.82	0	0.00	46.95	10	7,263	0.14%
2023/06/09	0.1	46.95	6	47.20	47.40	-5.9	8,323	-0.07%
2023/06/08	2	47.15	14	47.29	47.25	-12	8,588	-0.14%
2023/06/07	0.1	46.95	7	47.01	47.00	-6.9	8,554	-0.08%
2023/06/06	11	46.80	12	46.80	46.90	-1	8,634	-0.01%
2023/06/05	14	46.94	17	46.96	46.90	-3.1	8,690	-0.04%
2023/06/02	8	45.62	7	45.67	45.70	1	8,633	0.01%
2023/06/01	1	45.40	2	45.35	45.45	-1	8,797	-0.01%
2023/05/31	8	45.17	0.2	45.30	45.10	7.8	8,817	0.09%
2023/05/30	0	0.00	1	45.40	45.25	-1	8,776	-0.01%
2023/05/29	3.2	45.01	10	45.25	45.25	-6.8	8,852	-0.08%
2023/05/26	16	45.02	66	45.00	44.95	-50	8,870	-0.56%
2023/05/25	7	45.19	0	0.00	45.20	7	8,903	0.08%
2023/05/24	0	0.00	2	45.53	45.60	-2	8,931	-0.02%
2023/05/23	1	45.60	12	45.74	45.40	-11	8,963	-0.12%
2023/05/22	0	0.00	3	45.43	45.50	-3	8,960	-0.03%
2023/05/19	1	45.20	1	44.95	45.10	0	9,005	0.00%
2023/05/17	1	44.60	0.2	44.75	44.70	0.8	9,283	0.01%
2023/05/12	3.1	44.12	1.2	44.13	43.90	1.9	9,421	0.02%
2023/05/11	3.1	44.12	1.2	44.13	44.35	1.9	9,425	0.02%
2023/05/10	1	44.55	0	0.00	44.60	1	9,459	0.01%
2023/05/09	15	44.56	1	44.45	44.45	14	9,511	0.15%
2023/05/08	1	45.55	13	45.42	45.45	-12	9,438	-0.13%
2023/05/05	4	44.95	3	44.98	45.00	1	9,411	0.01%
2023/05/04	1	44.60	0	0.00	44.70	1	9,540	0.01%
2023/05/03	4	44.64	0	0.00	44.55	4	9,806	0.04%
2023/05/02	1	44.65	0	0.00	44.85	1	9,999	0.01%
2023/04/28	3	44.37	2	44.45	44.45	1	10,123	0.01%
2023/04/27	1	43.70	0	0.00	43.85	1	10,157	0.01%
2023/04/26	4	43.01	1	43.05	43.25	3	10,176	0.03%
2023/04/25	67	43.75	3	43.98	43.40	64	10,141	0.63%
2023/04/24	13	44.09	1	44.05	44.05	12	10,117	0.12%
2023/04/21	50.3	44.28	0	0.00	44.20	50.3	10,201	0.49%
2023/04/20	7	44.89	1	45.20	44.85	6	10,184	0.06%
2023/04/19	7	45.17	0	0.00	45.05	7	10,215	0.07%
2023/04/18	19.2	45.47	0	0.00	45.35	19.2	10,145	0.19%
2023/04/17	3	45.63	1	45.70	45.70	2	10,104	0.02%
2023/04/14	10	45.37	0	0.00	45.35	10	10,046	0.10%
2023/04/13	1	45.55	1.5	45.53	45.45	-0.5	10,047	0.00%
2023/04/12	2.1	45.38	0	0.00	45.30	2.1	10,044	0.02%
2023/04/11	8	44.88	4	44.85	44.80	4	9,940	0.04%
2023/04/10	1	44.90	1	45.05	44.90	0	9,940	0.00%
2023/04/07	2	44.85	0	0.00	44.85	2	9,949	0.02%
2023/04/06	9.1	45.02	1	44.85	44.85	8.1	10,057	0.08%
2023/03/30	0	0.00	3	45.45	45.60	-3	10,624	-0.03%
2023/03/29	0	0.00	4	45.35	45.40	-4	11,252	-0.04%
2023/03/28	4	45.33	3.1	45.37	45.35	1	11,750	0.01%
2023/03/27	1	45.65	12	45.53	45.50	-11	12,350	-0.09%
2023/03/24	5	45.20	5	45.05	45.15	0	12,834	0.00%
2023/03/23	1	45.25	2.2	45.33	45.25	-1.2	13,167	-0.01%
2023/03/22	0.5	45.51	1	45.55	45.50	-0.6	13,439	0.00%
2023/03/21	8	45.48	24	45.41	45.30	-16	13,955	-0.11%
2023/03/20	3	45.28	0	0.00	45.20	3	14,144	0.02%
2023/03/17	18.1	45.37	1	45.39	45.45	17.1	14,211	0.12%
2023/03/16	8	44.88	17	45.31	44.50	-9	14,219	-0.06%
2023/03/15	31	46.65	27	46.06	45.80	4	14,140	0.03%
2023/03/14	57.3	47.00	62.1	46.88	46.55	-4.8	14,124	-0.03%
2023/03/13	3	45.02	11	44.95	45.35	-8	13,791	-0.06%
2023/03/10	2	44.35	0	0.00	44.40	2	13,477	0.01%
2023/03/09	14	44.95	22	44.75	44.70	-8	13,485	-0.06%
2023/03/08	6	45.04	13	44.90	45.10	-7	13,415	-0.05%
2023/03/07	5	45.06	16.1	45.01	45.00	-11.1	13,319	-0.08%
2023/03/06	0	0.00	4.3	44.57	44.50	-4.3	13,125	-0.03%
2023/03/03	6	43.50	24	43.61	43.60	-18	12,992	-0.14%
2023/03/02	2	43.10	0	43.40	43.40	2	13,007	0.02%
2023/03/01	6	43.18	52	43.16	43.10	-46	13,041	-0.35%
2023/02/24	5	43.51	2	43.50	43.50	3	13,046	0.02%
2023/02/23	6	43.52	0.2	43.65	43.60	5.8	13,118	0.04%
2023/02/22	2	43.10	3	43.17	43.20	-1	13,291	-0.01%
2023/02/21	6	43.33	4	43.40	43.45	2	13,412	0.01%
2023/02/20	2	43.25	0	0.00	43.50	2	13,750	0.01%
2023/02/17	15	42.69	6	42.75	42.80	9	14,206	0.06%
2023/02/16	4	43.00	5	43.14	43.10	-1	14,818	-0.01%
2023/02/15	18	43.24	9	43.28	42.90	9	14,935	0.06%
2023/02/14	6	43.96	1	43.95	43.95	5	14,645	0.03%
2023/02/13	4	43.85	5	44.15	44.15	-1	14,664	-0.01%
2023/02/10	1	43.80	0	0.00	43.80	1	14,750	0.01%
2023/02/09	11	44.35	8	44.50	44.40	3	14,925	0.02%
2023/02/08	0	0.00	1	44.40	44.20	-1	14,944	-0.01%
2023/02/07	0	0.00	0	44.10	44.35	0	14,906	0.00%
2023/02/06	1.1	43.86	8.3	43.80	43.95	-7.2	14,902	-0.05%
2023/02/03	12	44.16	13	44.29	44.20	-1	14,902	-0.01%
2023/02/02	22	44.52	3	44.87	44.95	19	14,847	0.13%
2023/02/01	8	44.75	18	44.92	44.90	-10	14,751	-0.07%
2023/01/31	7	44.67	29	44.59	44.80	-22	14,533	-0.15%
2023/01/30	8	43.96	52	44.20	44.30	-44	14,397	-0.31%
2023/01/17	0	0.00	6	43.33	43.50	-6	14,281	-0.04%
2023/01/16	0	0.00	19	43.20	43.00	-19	14,298	-0.13%
2023/01/13	7	43.06	2	43.10	43.00	5	14,313	0.03%
2023/01/12	10	43.39	3	43.43	43.40	7	14,410	0.05%
2023/01/11	5	43.25	7.5	43.22	43.20	-2.5	14,393	-0.02%
2023/01/10	6.1	43.13	2	43.08	42.90	4.1	14,346	0.03%
2023/01/09	4	42.50	6	42.67	42.75	-2	14,339	-0.01%
2023/01/06	0	42.31	0	0.00	42.30	0	14,457	0.00%
2023/01/05	1	42.35	2	42.25	42.25	-1	14,714	-0.01%
2023/01/04	0	42.70	3	42.60	42.70	-3	14,726	-0.02%
2022/12/30	0	0.00	1.1	42.16	42.40	-1.1	14,786	-0.01%
2022/12/29	3	41.30	0	0.00	41.35	3	14,795	0.02%
2022/12/28	1	42.00	1	41.65	41.65	0	14,922	0.00%
2022/12/27	24	42.15	18	42.23	42.25	6	15,021	0.04%
2022/12/26	11	42.35	7	42.10	42.10	4	15,103	0.03%
2022/12/23	20	43.04	21	43.15	43.15	-1	15,177	-0.01%
2022/12/22	52	43.00	6.2	43.03	44.00	45.8	15,033	0.30%
2022/12/21	21.2	42.72	38	42.73	43.00	-16.8	14,606	-0.12%
2022/12/20	15	42.02	13	41.80	41.50	2	14,020	0.01%
2022/12/19	16	42.12	11	41.86	42.00	5	13,648	0.04%
2022/12/16	2	44.15	4.3	43.93	43.55	-2.3	13,086	-0.02%
2022/12/15	22	45.01	11.1	44.87	44.75	10.9	12,606	0.09%
2022/12/14	2	43.50	3	43.77	44.20	-1	12,315	-0.01%
2022/12/13	22.1	43.98	37	43.80	43.60	-14.9	12,024	-0.12%
2022/12/12	5	41.65	1	42.45	42.45	4	11,484	0.03%
2022/12/09	1	43.20	0	0.00	43.15	1	11,255	0.01%
2022/12/08	4	43.25	3	43.08	43.20	1	11,166	0.01%
2022/12/07	29	43.27	69.3	42.99	43.10	-40.3	11,063	-0.36%
2022/12/06	45	43.19	43.3	43.09	42.80	1.7	10,897	0.02%
2022/12/05	21	42.96	169.1	43.12	43.30	-148.1	10,634	-1.39%	大賣/鉅額交易
2022/12/02	10	40.50	5	40.65	40.50	5	9,993	0.05%
2022/12/01	9	40.64	4	40.60	40.50	5	10,017	0.05%
2022/11/30	2	40.30	1	40.20	40.25	1	9,943	0.01%
2022/11/29	0	0.00	0	40.10	40.15	0	9,927	0.00%
2022/11/28	1	39.90	0	0.00	39.55	1	9,958	0.01%
2022/11/25	0	0.00	1	40.50	40.00	-1	10,050	-0.01%
2022/11/24	6	39.93	4.2	40.05	40.05	1.8	10,023	0.02%
2022/11/23	10	39.98	11	39.87	39.85	-1	10,015	-0.01%
2022/11/22	1	39.65	5	39.81	39.80	-4	10,063	-0.04%
2022/11/21	1	40.15	13.1	39.87	40.15	-12.1	10,088	-0.12%
2022/11/18	16.2	40.55	7.1	40.07	39.90	9.1	10,079	0.09%
2022/11/17	8	40.89	10	41.02	41.10	-2	9,984	-0.02%
2022/11/16	71	41.23	17	41.23	40.85	54	9,873	0.55%
2022/11/15	31	41.38	85.2	41.43	41.30	-54.2	9,570	-0.57%
2022/11/14	8.2	40.56	270	39.96	40.80	-261.8	9,242	-2.83%	大賣/鉅額交易
2022/11/11	8	39.54	43	39.73	39.25	-35	9,020	-0.39%
2022/11/10	1	39.45	3	39.32	39.35	-2	9,116	-0.02%
2022/11/09	18.5	39.74	8.1	39.63	39.60	10.4	9,324	0.11%
2022/11/08	15	39.33	20.4	39.41	39.45	-5.4	9,820	-0.05%
2022/11/07	12.3	38.87	91	39.35	39.40	-78.7	10,501	-0.75%
2022/11/04	3	37.40	3	37.45	37.45	0	10,317	0.00%
2022/11/03	6	37.60	4	37.75	37.70	2	10,263	0.02%
2022/11/02	2	38.10	3	38.12	38.05	-1	10,278	-0.01%
2022/11/01	10	37.43	3	37.55	37.60	7	10,259	0.07%
2022/10/28	9	38.22	7	38.08	37.80	2	10,252	0.02%
2022/10/27	2	38.45	157	38.79	38.85	-155	10,283	-1.51%	大賣/鉅額交易
2022/10/26	5	38.28	4	38.15	38.15	1	10,434	0.01%
2022/10/25	7	38.31	5	38.59	38.75	2	10,655	0.02%
2022/10/24	5	38.98	16	38.98	38.70	-11	10,661	-0.10%
2022/10/21	8	38.55	2	38.45	38.45	6	10,610	0.06%
2022/10/20	9	37.66	8.2	37.73	38.65	0.9	10,581	0.01%
2022/10/19	9	38.55	11	38.35	38.15	-2	10,544	-0.02%
2022/10/18	14.1	39.01	6.1	38.90	38.90	8.1	10,689	0.08%
2022/10/17	8	38.27	10.1	38.31	39.10	-2.1	10,730	-0.02%
2022/10/14	8	39.12	14.7	39.06	39.10	-6.7	10,733	-0.06%
2022/10/13	50.3	38.09	17	38.16	37.20	33.3	10,777	0.31%
2022/10/12	4	38.28	37.1	38.45	39.00	-33.1	10,866	-0.30%
2022/10/11	2.1	38.61	4.1	38.50	38.45	-2	10,944	-0.02%
2022/10/07	10	39.08	46.1	39.04	39.20	-36.1	10,890	-0.33%
2022/10/06	21	38.64	13	38.99	39.20	8	10,921	0.07%
2022/10/05	12.5	39.58	6	39.20	39.20	6.5	10,898	0.06%
2022/10/04	12	38.67	13.2	38.99	39.30	-1.2	10,783	-0.01%
2022/10/03	4.2	37.85	8	37.99	38.10	-3.9	10,661	-0.04%
2022/09/30	9.1	36.86	16.1	37.10	37.80	-7	10,679	-0.07%
2022/09/29	6	35.98	6	35.83	35.90	0	10,539	0.00%
2022/09/28	24	35.93	14	35.66	35.25	10	10,558	0.09%
2022/09/27	7.1	36.84	5	37.10	37.10	2.1	10,453	0.02%
2022/09/26	18	37.20	0	0.00	37.20	18	10,454	0.17%
2022/09/23	2	39.30	5	39.21	39.00	-3	10,523	-0.03%
2022/09/22	30	38.85	0.2	38.80	39.00	29.8	10,588	0.28%
2022/09/21	8.1	39.35	5.2	38.86	38.85	2.9	10,574	0.03%
2022/09/20	4	39.18	3	39.28	39.35	1	10,530	0.01%
2022/09/19	55	39.14	5.6	39.06	39.00	49.4	10,591	0.47%
2022/09/16	5.1	39.14	8	39.16	39.00	-2.9	10,671	-0.03%
2022/09/15	4.1	39.63	6.1	39.64	39.60	-2	10,794	-0.02%
2022/09/14	26.7	39.38	6	39.53	39.55	20.7	10,933	0.19%
2022/09/13	20.2	39.76	8.5	39.86	40.00	11.7	11,066	0.11%
2022/09/12	3.5	39.74	57.1	40.02	39.85	-53.6	11,356	-0.47%
2022/09/08	2.1	38.35	9.3	38.96	39.10	-7.2	11,407	-0.06%
2022/09/07	10.6	37.86	6	37.40	37.50	4.6	11,508	0.04%
2022/09/06	8.1	37.92	9.1	37.77	37.80	-1	11,585	-0.01%
2022/09/05	50	38.05	1	37.85	37.85	49	11,855	0.41%
2022/09/02	3.2	38.15	1	38.15	38.05	2.2	12,013	0.02%
2022/09/01	6.5	38.68	5	38.63	38.65	1.5	11,982	0.01%
2022/08/31	15.3	39.43	8	39.43	39.55	7.3	11,877	0.06%
2022/08/30	20	39.65	18	39.68	39.70	2	11,907	0.02%
2022/08/29	158	39.15	30.8	39.13	39.40	127.1	11,903	1.07%	大買/鉅額交易
2022/08/26	5	40.58	17.1	40.48	40.45	-12.1	11,929	-0.10%
2022/08/25	19	40.33	262.3	40.53	40.35	-243.3	11,897	-2.04%	大賣/鉅額交易
2022/08/24	13.2	40.46	13	40.33	40.15	0.2	11,867	0.00%
2022/08/23	54.2	39.75	2.2	39.75	39.85	52	11,826	0.44%
2022/08/22	9.7	40.18	8	40.16	40.15	1.7	11,853	0.01%
2022/08/19	28	40.65	50.1	40.59	40.65	-22.1	11,942	-0.19%
2022/08/18	8.1	40.45	12.1	40.40	40.65	-4	11,930	-0.03%
2022/08/17	213.2	39.74	13.2	39.75	39.55	200	11,527	1.74%	大買/鉅額交易
2022/08/16	111.2	39.22	16	39.29	39.20	95.2	11,415	0.83%	大買/
2022/08/15	161.5	39.81	71	39.76	39.90	90.4	11,331	0.80%	大買/
2022/08/12	79	38.39	81.2	38.88	39.15	-2.2	10,931	-0.02%
2022/08/11	4	35.65	56.6	35.67	35.70	-52.6	10,485	-0.50%
2022/08/10	2	35.20	2	35.20	35.20	0	10,598	0.00%
2022/08/09	6	34.95	102	35.15	35.15	-96	10,671	-0.90%	大賣/
2022/08/08	3	34.75	9	35.13	35.40	-6	10,751	-0.06%
2022/08/05	4	34.74	6	34.86	34.90	-2	10,838	-0.02%
2022/08/04	52	34.00	4	34.18	34.35	48	11,011	0.44%
2022/08/03	107.6	34.88	13	34.30	34.50	94.6	11,353	0.83%	大買/
2022/08/02	11.1	35.28	2	35.45	35.10	9.1	11,533	0.08%
2022/08/01	9.1	35.93	28.3	36.13	36.20	-19.2	11,541	-0.17%
2022/07/29	0	34.80	0	0.00	34.90	0	11,473	0.00%
2022/07/28	3	35.03	1	35.60	34.90	2	11,664	0.02%
2022/07/27	1	35.00	2	34.95	35.40	-1	11,856	-0.01%
2022/07/26	11	35.39	5	35.55	35.10	6	12,006	0.05%
2022/07/25	15.1	35.89	26	35.76	36.00	-10.9	12,154	-0.09%
2022/07/22	5	35.08	14	34.95	34.90	-9	12,173	-0.07%
2022/07/21	12	34.68	12	34.87	35.05	0	12,496	0.00%
2022/07/20	9	34.61	6	34.63	34.85	3	13,085	0.02%
2022/07/19	24	35.76	21	35.70	36.05	3	13,222	0.02%
2022/07/18	0.1	34.90	8	34.59	35.10	-7.9	13,270	-0.06%
2022/07/15	7.3	33.85	200	33.90	33.95	-192.7	13,581	-1.42%	大賣/鉅額交易
2022/07/14	124.2	33.62	11	33.97	34.35	113.2	14,020	0.81%	大買/鉅額交易
2022/07/13	9	34.00	254	34.28	33.80	-245	14,450	-1.70%	大賣/鉅額交易
2022/07/12	0	0.00	0.3	34.13	33.80	-0.3	15,070	0.00%
2022/07/11	5.3	34.55	1	34.65	34.75	4.3	16,432	0.03%
2022/07/08	94	34.97	43	34.92	35.20	51	17,518	0.29%
2022/07/07	260	33.28	22	33.25	34.15	238	17,960	1.33%	大買/鉅額交易
2022/07/06	34	33.66	8	33.24	33.20	26	18,262	0.14%
2022/07/05	6	33.83	3	33.97	34.30	3	18,742	0.02%
2022/07/04	2	33.40	3.1	33.42	33.40	-1.1	19,064	-0.01%
2022/07/01	27	33.25	13	33.39	33.10	14	19,182	0.07%
2022/06/30	4	34.11	2.2	34.15	33.85	1.8	19,088	0.01%
2022/06/29	6	35.33	1	35.35	35.25	5	19,044	0.03%
2022/06/28	7	35.51	15	35.34	35.55	-8	19,123	-0.04%
2022/06/27	15	36.07	7	36.05	36.25	8	19,247	0.04%
2022/06/24	7	35.18	655	35.04	35.00	-648	19,434	-3.33%	大賣/鉅額交易
2022/06/23	9.1	35.15	4	35.18	34.90	5.1	19,826	0.03%
2022/06/22	75	35.91	13	36.32	35.30	62	19,939	0.31%
2022/06/21	15	36.61	23	36.72	37.10	-8	20,052	-0.04%
2022/06/20	46	36.51	23	36.61	35.40	23	20,063	0.11%
2022/06/17	2	38.35	4	38.11	38.05	-2	20,080	-0.01%
2022/06/16	24	39.60	16	39.58	38.55	8	20,302	0.04%
2022/06/15	9	40.24	9	40.33	40.05	0	20,177	0.00%
2022/06/14	28	40.05	30	40.10	40.10	-2	20,186	-0.01%
2022/06/13	26	41.85	1	41.75	41.55	25	20,189	0.12%
2022/06/10	9	42.97	3	42.98	43.05	6	20,320	0.03%
2022/06/09	1	43.45	0	43.55	43.50	1	20,501	0.00%
2022/06/08	4	43.89	3	43.85	43.65	1	20,746	0.00%
2022/06/07	18	43.50	1	43.65	43.60	17	21,127	0.08%
2022/06/06	5.3	42.95	43	43.39	43.50	-37.8	21,937	-0.17%
2022/06/02	15	43.12	10	43.10	43.05	5	23,276	0.02%
2022/05/31	9	43.55	16	43.38	43.40	-7	24,685	-0.03%
2022/05/30	32	43.99	3	44.05	43.95	29	25,052	0.12%
2022/05/27	7	42.99	2	43.30	43.30	5	25,972	0.02%
2022/05/26	3	43.73	1	43.65	43.10	2	27,434	0.01%
2022/05/25	26	44.03	4	43.90	44.00	22	28,106	0.08%
2022/05/24	4	44.36	3.1	44.89	44.10	0.9	28,713	0.00%
2022/05/23	20	44.62	11	44.55	44.75	9	29,280	0.03%
2022/05/20	7	43.67	5	43.89	44.00	2	30,567	0.01%
2022/05/19	21	42.26	20	42.32	42.80	1	32,307	0.00%
2022/05/18	4	44.10	17.1	44.37	44.35	-13.1	32,193	-0.04%
2022/05/17	15	43.52	3	43.52	43.40	12	32,340	0.04%
2022/05/16	6	43.92	28	43.76	43.40	-22	32,550	-0.07%
2022/05/13	4	43.98	2	43.70	44.05	2	32,778	0.01%
2022/05/12	54	43.48	12.2	43.79	43.20	41.8	32,971	0.13%
2022/05/11	117.2	44.21	9.1	44.51	44.20	108.1	33,247	0.33%	大買/鉅額交易
2022/05/10	7	42.70	5.1	42.76	43.25	1.9	33,356	0.01%
2022/05/09	21.1	43.84	6	44.06	43.70	15.1	33,675	0.04%
2022/05/06	12	44.68	5	44.78	45.00	7	33,997	0.02%
2022/05/05	29	45.33	24	45.55	45.90	5	34,340	0.01%
2022/05/04	16	44.51	2	44.60	44.25	14	34,184	0.04%
2022/05/03	5	44.19	2	44.00	44.80	3	34,135	0.01%
2022/04/29	12	44.37	1.2	44.45	44.40	10.8	34,173	0.03%
2022/04/28	21	44.79	4	44.75	44.40	17	34,662	0.05%
2022/04/27	32	44.88	13.2	44.87	44.40	18.9	34,657	0.05%
2022/04/26	109.3	46.58	47	46.73	46.20	62.3	34,331	0.18%	大買/
2022/04/25	17.1	48.65	17	48.86	48.50	0.1	33,674	0.00%
2022/04/22	236	50.57	27	50.13	50.20	209	33,346	0.63%	大買/鉅額交易
2022/04/21	279	51.98	25.1	51.35	50.60	254	33,109	0.77%	大買/鉅額交易
2022/04/20	26.1	52.81	43	52.43	52.20	-16.8	32,891	-0.05%
2022/04/19	183.3	53.30	170	54.14	53.90	13.3	32,581	0.04%	大買/大賣/
2022/04/18	31.6	53.85	48	54.33	53.00	-16.4	32,184	-0.05%
2022/04/15	51.6	55.51	205.3	55.65	55.00	-153.8	31,634	-0.49%	大賣/鉅額交易
2022/04/14	127.1	54.32	102.3	54.14	54.00	24.8	30,359	0.08%	大買/大賣/
2022/04/13	16.2	52.68	34	52.74	53.00	-17.8	29,278	-0.06%
2022/04/12	29.1	51.46	38.1	52.02	51.70	-9	28,859	-0.03%
2022/04/11	32	51.39	31	51.55	51.70	1	28,640	0.00%
2022/04/08	16	50.12	48	50.21	51.00	-32	28,184	-0.11%
2022/04/07	52	49.35	9	49.39	48.75	43	27,881	0.15%
2022/04/06	19.2	49.67	14	49.67	49.80	5.2	27,734	0.02%
2022/04/01	3.1	49.19	3	49.47	49.50	0.1	27,704	0.00%
2022/03/31	20	49.07	13	49.10	49.00	7	27,783	0.03%
2022/03/30	48	49.27	16	49.09	49.35	32	27,849	0.11%
2022/03/29	20	49.29	42	49.10	49.00	-22	27,771	-0.08%
2022/03/28	29	49.78	12.5	49.79	49.95	16.5	27,694	0.06%
2022/03/25	26.5	51.72	19	51.89	52.20	7.5	27,615	0.03%
2022/03/24	8	51.75	12.1	51.68	51.70	-4.1	27,879	-0.01%
2022/03/23	1	50.80	9	50.40	51.20	-8	28,176	-0.03%
2022/03/22	22	51.08	21	51.15	50.90	1	28,074	0.00%
2022/03/21	30	50.57	24.3	50.66	50.20	5.7	27,802	0.02%
2022/03/18	13	49.36	8.6	49.55	49.40	4.4	27,719	0.02%
2022/03/17	23	49.11	1	49.00	49.05	22	28,002	0.08%
2022/03/16	15	48.85	18.5	48.96	48.65	-3.5	28,087	-0.01%
2022/03/15	24	48.71	31.7	48.86	48.40	-7.7	27,987	-0.03%
2022/03/14	14	49.90	6	50.30	50.30	8	28,451	0.03%
2022/03/11	11	50.15	6	50.08	49.90	5	28,866	0.02%
2022/03/10	20.2	49.63	19.2	49.67	49.75	1	28,819	0.00%
2022/03/09	73	49.67	33.6	49.40	49.45	39.4	28,546	0.14%
2022/03/08	95.3	51.85	143	52.17	50.10	-47.7	27,909	-0.17%	大賣/
2022/03/07	157	53.04	205.3	53.04	52.70	-48.3	26,610	-0.18%	大買/大賣/
2022/03/04	37.9	53.70	50	53.64	53.30	-12.1	25,975	-0.05%
2022/03/03	20.6	53.60	28.1	53.44	53.70	-7.5	25,921	-0.03%
2022/03/02	81	53.79	77.1	53.67	53.30	3.9	26,163	0.01%
2022/03/01	149.1	53.92	76.8	54.01	53.10	72.3	25,806	0.28%	大買/
2022/02/25	67.1	51.89	41.2	52.04	52.40	25.9	25,171	0.10%
2022/02/24	20.4	50.52	76	50.22	50.00	-55.7	24,996	-0.22%
2022/02/23	119.1	52.51	96.3	52.18	52.20	22.8	24,477	0.09%	大買/
2022/02/22	72.1	52.37	67.2	52.26	51.50	4.9	24,043	0.02%
2022/02/21	141.7	52.65	194.2	52.76	53.00	-52.5	22,923	-0.23%	大買/大賣/
2022/02/18	10	49.14	36.1	49.11	49.35	-26.1	21,290	-0.12%
2022/02/17	7	48.66	11	48.81	48.70	-4	21,620	-0.02%
2022/02/16	28	48.88	26.3	49.08	48.60	1.7	21,735	0.01%
2022/02/15	61.4	49.37	70	49.37	48.85	-8.6	22,306	-0.04%
2022/02/14	4	48.44	23	48.74	49.00	-19	23,658	-0.08%
2022/02/11	25	49.12	25.1	49.16	49.00	-0.1	23,657	0.00%
2022/02/10	23	49.27	22.1	49.10	49.05	0.9	24,768	0.00%
2022/02/09	34.3	48.82	71.1	48.79	48.50	-36.8	26,164	-0.14%
2022/02/08	5	47.93	37	47.80	48.05	-32	25,747	-0.12%
2022/02/07	17.3	47.05	90	46.29	47.50	-72.7	25,531	-0.28%
2022/01/26	7	44.24	7	44.12	44.10	0	25,252	0.00%
2022/01/25	44	44.46	43	44.86	44.20	1	25,659	0.00%
2022/01/24	8.2	44.73	3.2	44.74	44.70	5	26,549	0.02%
2022/01/21	49	45.75	57	45.88	45.55	-8	26,751	-0.03%
2022/01/20	10.2	44.74	19	45.05	45.45	-8.8	26,341	-0.03%
2022/01/19	10	43.78	10	44.25	43.70	0	26,647	0.00%
2022/01/18	0	44.35	1.5	44.45	44.35	-1.5	26,715	-0.01%
2022/01/17	3	44.17	21.5	44.24	44.20	-18.5	26,777	-0.07%
2022/01/14	9.2	44.42	2	44.30	44.25	7.2	27,100	0.03%
2022/01/13	5	45.36	8	45.34	45.15	-3	27,489	-0.01%
2022/01/12	1.3	44.72	14	44.59	44.55	-12.7	27,455	-0.05%
2022/01/11	2	44.30	1	44.05	44.10	1	27,513	0.00%
2022/01/10	34	44.26	2	44.10	44.05	32	27,959	0.11%
2022/01/07	9	44.79	11	44.77	44.60	-2	28,085	-0.01%
2022/01/06	5	45.22	9.2	45.23	45.20	-4.2	28,276	-0.01%
2022/01/05	31	45.56	5.2	45.59	45.05	25.8	28,627	0.09%
2022/01/04	13	45.32	14.6	45.29	45.30	-1.6	28,811	-0.01%
2022/01/03	24	46.03	24	45.79	45.80	0	28,948	0.00%
2021/12/30	19	46.20	0	0.00	46.25	19	29,092	0.07%
2021/12/29	3	46.42	5	46.35	46.35	-2	29,190	-0.01%
2021/12/28	11	46.25	3	46.27	46.35	8	29,352	0.03%
2021/12/27	10	46.31	2	46.35	46.15	8	29,712	0.03%
2021/12/24	13	46.98	17	47.11	46.80	-4	29,868	-0.01%
2021/12/23	5	47.43	8	47.46	47.35	-3	29,994	-0.01%
2021/12/22	14	47.64	32	47.78	47.45	-18	30,262	-0.06%
2021/12/21	33	47.61	18.2	47.71	47.90	14.8	30,252	0.05%
2021/12/20	36.7	48.51	74.2	48.63	48.75	-37.4	30,013	-0.12%
2021/12/17	38.2	48.10	36.2	47.94	47.65	2	29,641	0.01%
2021/12/16	4	46.93	8	47.11	47.10	-4	29,247	-0.01%
2021/12/15	1	46.95	2.9	47.08	47.00	-1.9	29,461	-0.01%
2021/12/14	42	47.06	17	47.15	46.70	25	29,633	0.08%
2021/12/13	43	47.98	54.1	48.02	47.90	-11.1	29,623	-0.04%
2021/12/10	45	47.45	25.1	47.29	47.00	19.9	29,509	0.07%
2021/12/09	0	0.00	4	47.58	47.30	-4	29,827	-0.01%
2021/12/08	34.2	48.35	21	48.42	47.60	13.2	30,311	0.04%
2021/12/07	14	47.58	44	47.52	47.95	-30	29,991	-0.10%
2021/12/06	11	46.50	9	46.43	46.20	2	29,525	0.01%
2021/12/03	11	46.53	16	46.50	46.20	-5	29,605	-0.02%
2021/12/02	11.1	46.32	23	46.31	46.30	-12	29,860	-0.04%
2021/12/01	29.1	46.10	49	46.21	46.20	-19.9	29,959	-0.07%
2021/11/30	37.5	46.16	4	46.20	46.05	33.5	30,063	0.11%
2021/11/29	53	46.32	22	45.96	46.20	31	30,010	0.10%
2021/11/26	39	47.74	41.1	47.88	47.75	-2.1	30,027	-0.01%
2021/11/25	48	47.92	31	47.60	47.65	17	29,704	0.06%
2021/11/24	69.5	47.18	99.2	47.18	47.05	-29.7	29,565	-0.10%
2021/11/23	49	45.67	34.4	45.88	45.65	14.6	29,073	0.05%
2021/11/22	8	43.87	16	44.46	44.65	-8	29,884	-0.03%
2021/11/19	18.7	44.19	9.4	44.14	43.70	9.3	30,030	0.03%
2021/11/18	24	44.69	15	44.67	44.55	9	30,294	0.03%
2021/11/17	8	45.28	18.3	45.10	45.05	-10.3	30,370	-0.03%
2021/11/16	39	46.26	18	45.69	45.45	21	30,546	0.07%
2021/11/15	30	46.99	8	47.01	46.75	22	30,484	0.07%
2021/11/12	91	48.89	53.5	48.39	48.30	37.5	31,117	0.12%
2021/11/11	88.2	49.51	92	49.65	49.40	-3.8	31,100	-0.01%
2021/11/10	35	46.79	41	46.69	46.75	-6	30,032	-0.02%
2021/11/09	74.2	47.28	76	47.28	46.90	-1.8	30,377	-0.01%
2021/11/08	41	45.94	67.4	45.84	46.35	-26.4	29,604	-0.09%
2021/11/05	8.1	42.27	3	42.42	42.15	5.1	28,942	0.02%
2021/11/04	16.2	42.24	45	42.29	42.55	-28.8	29,010	-0.10%
2021/11/03	12.2	41.34	31	41.27	41.75	-18.8	29,328	-0.06%
2021/11/02	66	40.83	56.3	40.54	40.30	9.7	29,348	0.03%
2021/11/01	146.9	41.92	163	41.39	41.10	-16.2	29,188	-0.06%	大買/大賣/
2021/10/29	8.2	44.16	5.5	44.74	44.15	2.7	28,525	0.01%
2021/10/28	32.4	45.05	6	44.90	44.95	26.4	28,490	0.09%
2021/10/27	2.2	45.05	18	45.04	45.10	-15.8	28,676	-0.06%
2021/10/26	10	45.45	12.5	45.88	45.15	-2.5	28,861	-0.01%
2021/10/25	23	45.15	3	45.33	45.15	20	29,402	0.07%
2021/10/22	20	45.37	10	45.08	45.05	10	30,261	0.03%
2021/10/21	59	45.48	42.3	46.20	46.30	16.7	30,821	0.05%
2021/10/20	1	44.55	2	44.50	44.55	-1	31,203	0.00%
2021/10/19	13	44.46	50	44.35	44.50	-37	31,961	-0.12%
2021/10/18	17	45.44	15	45.75	45.00	2	33,279	0.01%
2021/10/15	31	44.82	1.7	44.94	44.90	29.3	34,479	0.08%
2021/10/14	23.2	44.72	11	44.70	44.75	12.2	35,965	0.03%
2021/10/13	0	0.00	31	44.56	44.60	-31	38,464	-0.08%
2021/10/12	2	44.60	4	44.61	44.60	-2	39,356	-0.01%
2021/10/08	10.1	44.40	2	44.75	44.55	8.1	40,508	0.02%
2021/10/07	2	44.57	6	44.46	44.65	-4	41,538	-0.01%
2021/10/06	3.1	44.51	2	44.25	44.45	1.1	43,305	0.00%
2021/10/05	1	44.80	6	44.43	44.90	-5	45,729	-0.01%
2021/10/04	8.2	44.40	16	44.55	44.20	-7.8	46,599	-0.02%
2021/10/01	5.1	45.07	16	45.00	45.10	-10.9	47,959	-0.02%
2021/09/30	12	45.54	11	45.92	45.85	1	49,915	0.00%
2021/09/29	5.2	44.90	7	45.07	45.00	-1.8	51,403	0.00%
2021/09/28	4.1	45.05	3	45.07	45.00	1.1	53,570	0.00%
2021/09/27	9.4	45.68	6	45.65	45.30	3.4	57,480	0.01%
2021/09/24	11.2	45.83	17	46.07	45.70	-5.8	62,167	-0.01%
2021/09/23	6	45.82	3	45.85	45.80	3	69,601	0.00%
2021/09/22	19.1	45.75	4	45.71	45.75	15.1	76,836	0.02%
2021/09/17	34	47.83	2.1	48.19	47.75	31.9	80,788	0.04%
2021/09/16	4	48.55	13	48.61	48.40	-9	82,968	-0.01%
2021/09/15	21.1	48.59	11	48.67	48.75	10.1	83,489	0.01%
2021/09/14	26.1	49.31	3	49.32	49.30	23.1	84,968	0.03%
2021/09/13	16.1	49.90	84	49.94	50.50	-67.9	86,300	-0.08%
2021/09/10	17.1	48.91	45.2	49.10	48.75	-28.2	86,105	-0.03%
2021/09/09	5	47.92	8	47.71	47.90	-3	86,148	0.00%
2021/09/08	30	47.79	28	48.09	47.05	2	86,592	0.00%
2021/09/07	79	49.25	51	49.57	48.35	28	86,871	0.03%
2021/09/06	41.2	49.53	43	49.82	49.20	-1.8	86,924	0.00%
2021/09/03	49.1	49.41	52	49.46	48.85	-3	87,286	0.00%
2021/09/02	25.4	49.33	14	49.65	48.60	11.4	87,905	0.01%
2021/09/01	37.2	50.71	37	50.61	50.20	0.2	88,583	0.00%
2021/08/31	42.1	50.19	52	50.55	50.60	-9.9	88,670	-0.01%
2021/08/30	43	50.29	24	50.61	49.95	19	89,428	0.02%
2021/08/27	21.1	49.69	44	49.80	50.20	-22.9	90,186	-0.03%
2021/08/26	62.4	50.34	64	49.54	49.00	-1.6	90,929	0.00%
2021/08/25	43	47.76	12	47.99	48.10	31	92,275	0.03%
2021/08/24	40	47.07	47.3	47.62	48.35	-7.3	93,545	-0.01%
2021/08/23	10.3	47.31	65	47.41	47.70	-54.7	96,102	-0.06%
2021/08/20	78	46.43	52.2	46.20	46.00	25.8	97,374	0.03%
2021/08/19	35	47.36	24.2	47.71	46.55	10.8	98,081	0.01%
2021/08/18	33.3	46.09	51.3	46.59	48.55	-18.1	98,353	-0.02%
2021/08/17	56.3	48.93	37	49.69	47.00	19.3	97,910	0.02%
2021/08/16	39.1	50.95	35	50.67	50.40	4.1	97,863	0.00%
2021/08/13	85.1	52.38	41	52.57	52.30	44.1	98,613	0.04%
2021/08/12	27.2	52.29	44	52.51	53.50	-16.8	99,398	-0.02%
2021/08/11	62	52.18	83	52.74	50.90	-21	100,420	-0.02%
2021/08/10	24.1	51.72	26	51.08	50.90	-2	99,818	0.00%
2021/08/09	34.2	51.75	41	52.19	51.50	-6.8	101,040	-0.01%
2021/08/06	29	51.09	20	50.69	51.00	9	102,182	0.01%
2021/08/05	16.2	51.25	14	51.19	50.90	2.2	103,966	0.00%
2021/08/04	49.1	52.66	14	52.60	52.20	35.1	105,230	0.03%
2021/08/03	38.1	53.22	7	53.24	53.50	31.1	108,385	0.03%
2021/08/02	23	52.74	64	53.38	54.10	-41	110,971	-0.04%
2021/07/30	76.1	53.04	33.3	53.33	52.00	42.8	111,955	0.04%
2021/07/29	43	52.92	60.3	52.70	53.60	-17.3	113,192	-0.02%
2021/07/28	74	51.84	66	51.92	51.30	8	114,079	0.01%
2021/07/27	33.6	52.17	67	52.15	51.60	-33.4	115,128	-0.03%
2021/07/26	78.1	53.29	66	53.22	52.80	12.1	116,132	0.01%
2021/07/23	81.3	54.81	63	54.83	55.20	18.3	116,839	0.02%
2021/07/22	109.6	54.84	49	55.57	53.60	60.6	116,605	0.05%	大買/
2021/07/21	159.1	58.85	139.1	58.49	56.50	20	116,067	0.02%	大買/大賣/
2021/07/20	97.7	58.94	79.1	58.86	58.40	18.6	115,458	0.02%
2021/07/19	108.4	60.44	87.3	60.23	60.00	21.1	115,103	0.02%	大買/
2021/07/16	55	58.50	58.1	58.52	58.30	-3.1	115,684	0.00%
2021/07/15	74.3	56.54	77.2	57.17	58.50	-2.9	116,177	0.00%
2021/07/14	71.4	54.79	94.4	54.57	54.40	-23	116,278	-0.02%
2021/07/13	130.2	58.54	112.1	58.89	56.30	18.1	116,504	0.02%	大買/大賣/
2021/07/12	92.1	59.15	221.4	60.21	59.60	-129.4	116,141	-0.11%	大賣/鉅額交易
2021/07/09	83.4	57.51	54.5	57.39	56.90	28.9	114,318	0.03%
2021/07/08	99.6	57.68	136.7	57.92	58.00	-37.1	115,233	-0.03%	大賣/
2021/07/07	269.1	57.90	88.8	58.24	57.10	180.3	114,284	0.16%	大買/鉅額交易
2021/07/06	110.4	60.37	132.5	60.25	59.50	-22.1	113,346	-0.02%	大買/大賣/
2021/07/05	138.2	61.14	163	61.59	60.50	-24.8	112,774	-0.02%	大買/大賣/
2021/07/02	279.3	61.12	225.2	61.05	59.90	54.2	112,517	0.05%	大買/大賣/
2021/07/01	347	60.26	385.1	60.18	60.30	-38.1	110,796	-0.03%	大買/大賣/
2021/06/30	591.7	61.08	365	61.10	59.50	226.7	106,551	0.21%	大買/大賣/鉅額交易
2021/06/29	521.6	56.06	436.7	56.63	57.90	84.9	99,335	0.09%	大買/大賣/
2021/06/28	194.3	50.87	359.1	50.90	52.70	-164.8	92,252	-0.18%	大買/大賣/鉅額交易
2021/06/25	373	48.68	354	48.41	47.95	19	88,275	0.02%	大買/大賣/
2021/06/24	110	47.11	113	47.24	46.50	-3	86,098	0.00%	大買/大賣/
2021/06/23	243.1	47.51	134	47.50	45.80	109.1	85,332	0.13%	大買/大賣/鉅額交易
2021/06/22	153	47.44	244	47.12	48.00	-91	83,604	-0.11%	大買/大賣/
2021/06/21	39	44.10	12	44.22	43.80	27	81,795	0.03%
2021/06/18	53	45.49	44	45.60	45.50	9	81,400	0.01%
2021/06/17	57	46.51	97	46.48	45.95	-40	80,959	-0.05%
2021/06/16	148	46.78	75	46.38	45.75	73	80,404	0.09%	大買/
2021/06/15	43	46.33	49	46.34	47.05	-6	79,901	-0.01%
2021/06/11	75	46.25	69	46.30	45.95	6	79,516	0.01%
2021/06/10	91	45.72	89	45.82	46.55	2	79,163	0.00%
2021/06/09	101	46.42	146	46.07	45.75	-45	78,380	-0.06%	大買/大賣/
2021/06/08	108	48.06	67	48.41	47.80	41	77,628	0.05%	大買/
2021/06/07	181	47.81	104	47.70	47.60	77	77,228	0.10%	大買/大賣/
2021/06/04	158.1	49.33	209	49.31	48.60	-50.9	76,205	-0.07%	大買/大賣/
2021/06/03	135.1	49.42	139.4	49.31	48.80	-4.3	75,253	-0.01%	大買/大賣/
2021/06/02	196.4	48.89	335.3	49.63	49.05	-138.9	74,534	-0.19%	大買/大賣/鉅額交易
2021/06/01	146	46.88	170.2	47.04	47.90	-24.2	72,757	-0.03%	大買/大賣/
2021/05/31	311	47.79	209	47.75	46.00	102	72,920	0.14%	大買/大賣/鉅額交易
2021/05/28	55	44.18	99.5	44.59	44.95	-44.5	70,381	-0.06%
2021/05/27	108.3	41.64	82	41.14	40.90	26.3	69,091	0.04%	大買/
2021/05/26	47	39.95	58	40.43	40.70	-11	68,443	-0.02%
2021/05/25	39	40.33	30	39.71	39.75	9	67,979	0.01%
2021/05/24	121	40.36	141	40.04	40.20	-20	67,863	-0.03%	大買/大賣/
2021/05/21	157	39.39	142.5	39.64	40.30	14.5	67,958	0.02%	大買/大賣/
2021/05/20	142	39.81	55	40.61	39.50	87	66,983	0.13%	大買/
2021/05/19	114.7	40.47	189	40.95	41.50	-74.3	65,721	-0.11%	大買/大賣/
2021/05/18	51	37.08	56.2	37.20	37.75	-5.2	64,142	-0.01%
2021/05/17	42	34.67	121	34.56	34.35	-79	63,937	-0.12%	大賣/
2021/05/14	72	37.79	76	37.73	37.40	-4	62,629	-0.01%
2021/05/13	254	40.11	276.3	39.79	39.35	-22.3	60,892	-0.04%	大買/大賣/
2021/05/12	151.9	44.67	50	44.35	43.70	101.9	58,931	0.17%	大買/鉅額交易
2021/05/11	339	51.89	218.2	51.02	48.55	120.8	57,459	0.21%	大買/大賣/鉅額交易
2021/05/10	116	51.45	226.6	52.11	53.00	-110.6	54,145	-0.20%	大買/大賣/鉅額交易
2021/05/07	159	48.82	89.4	48.98	49.40	69.6	51,262	0.14%	大買/
2021/05/06	243.2	48.34	213	48.76	49.45	30.2	49,859	0.06%	大買/大賣/
2021/05/05	98	46.06	141	46.04	45.95	-43	48,126	-0.09%	大賣/
2021/05/04	180.8	46.45	126.1	46.60	43.70	54.7	46,697	0.12%	大買/大賣/
2021/05/03	266.1	49.59	145.1	49.67	48.45	121	45,015	0.27%	大買/大賣/鉅額交易
2021/04/29	89	47.90	137	48.33	48.00	-48	43,382	-0.11%	大賣/
2021/04/28	97	47.05	59	46.54	46.45	38	41,922	0.09%
2021/04/27	171	48.62	67.3	48.30	47.85	103.7	41,642	0.25%	大買/鉅額交易
2021/04/26	121	47.57	135	47.80	48.70	-14	40,781	-0.03%	大買/大賣/
2021/04/23	165	46.25	77	46.18	45.70	88	39,893	0.22%	大買/
2021/04/22	257	51.12	270.1	50.92	48.30	-13	38,942	-0.03%	大買/大賣/
2021/04/21	147	46.05	175	46.86	48.00	-28	35,741	-0.08%	大買/大賣/
2021/04/20	194.6	45.17	104.6	45.24	46.50	90	34,540	0.26%	大買/大賣/
2021/04/19	88	45.70	216.5	45.42	46.05	-128.5	33,267	-0.39%	大賣/鉅額交易
2021/04/16	148	41.87	209	41.75	41.90	-61	31,918	-0.19%	大買/大賣/
2021/04/15	100	40.42	70	40.39	40.15	30	30,497	0.10%
2021/04/14	280	40.00	251	40.09	39.95	29	30,141	0.10%	大買/大賣/
2021/04/13	172	39.95	77	39.93	39.55	95	28,521	0.33%	大買/
2021/04/12	131.1	40.61	158	40.55	40.80	-26.9	28,017	-0.10%	大買/大賣/
2021/04/09	138	38.94	79	38.71	38.50	59	26,927	0.22%	大買/
2021/04/08	172	39.16	255.3	39.28	39.35	-83.3	26,031	-0.32%	大買/大賣/
2021/04/07	128.2	36.74	69.3	37.22	37.85	58.9	24,214	0.24%	大買/
2021/04/06	9	34.45	49	34.36	34.45	-40	22,297	-0.18%
2021/04/01	39	31.37	12	31.45	31.35	27	22,073	0.12%
2021/03/31	37	31.26	42	31.16	31.35	-5	22,107	-0.02%
2021/03/30	12	31.04	50.1	30.77	31.10	-38.1	21,953	-0.17%
2021/03/29	14.1	30.45	34	30.52	30.50	-19.9	22,022	-0.09%
2021/03/26	26	29.84	19	29.79	29.80	7	23,036	0.03%
2021/03/25	12	29.65	8	29.71	29.65	4	23,726	0.02%
2021/03/24	25	29.53	12	29.39	29.40	13	24,143	0.05%
2021/03/23	15	29.80	19	29.82	29.90	-4	24,409	-0.02%
2021/03/22	17	29.58	3	29.50	29.70	14	24,926	0.06%
2021/03/19	16	29.53	2	29.40	29.35	14	25,487	0.05%
2021/03/18	43	29.72	9	29.68	29.75	34	25,978	0.13%
2021/03/17	32	29.68	44.2	29.46	29.70	-12.2	26,973	-0.05%
2021/03/16	45	29.56	68.1	29.65	29.55	-23.1	28,297	-0.08%
2021/03/15	20	30.32	20	30.39	30.35	0	28,818	0.00%
2021/03/12	25	30.40	59	30.41	30.60	-34	29,225	-0.12%
2021/03/11	19	30.69	15.1	30.69	30.60	3.9	30,507	0.01%
2021/03/10	24	30.32	28	30.29	30.40	-4	31,505	-0.01%
2021/03/09	52	30.55	74	30.43	30.35	-22	32,527	-0.07%
2021/03/08	84	29.93	21	29.80	29.55	63	32,658	0.19%
2021/03/05	44.6	30.79	22.1	31.06	30.20	22.5	32,969	0.07%
2021/03/04	112.1	33.02	197	32.87	32.80	-84.9	33,058	-0.26%	大買/大賣/
2021/03/03	6	31.16	24	31.48	31.60	-18	32,025	-0.06%
2021/03/02	29.1	31.30	17	31.41	30.45	12.1	33,205	0.04%
2021/02/26	28.6	31.32	20	31.29	31.20	8.6	33,433	0.03%
2021/02/25	71	31.07	16.3	30.94	30.90	54.7	33,046	0.17%
2021/02/24	54	30.65	22	30.29	30.35	32	33,029	0.10%
2021/02/23	42.5	30.77	71	30.88	30.85	-28.5	32,714	-0.09%
2021/02/22	21.1	29.09	135	29.54	29.45	-113.9	32,028	-0.36%	大賣/鉅額交易
2021/02/19	14	27.90	9	28.09	28.20	5	31,837	0.02%
2021/02/18	23.1	27.64	76	27.91	27.85	-52.9	31,859	-0.17%
2021/02/17	14	26.76	55	27.05	27.65	-41	31,818	-0.13%
2021/02/05	7	25.38	0	0.00	25.50	7	31,545	0.02%
2021/02/04	3	25.75	1	25.95	25.90	2	31,699	0.01%
2021/02/03	26	25.83	7	25.70	25.70	19	31,928	0.06%
2021/02/02	17	26.04	9.5	26.25	26.45	7.5	32,400	0.02%
2021/02/01	43	26.10	17	26.00	26.20	26	32,775	0.08%
2021/01/29	29	25.23	7	25.16	25.10	22	33,013	0.07%
2021/01/28	8	25.30	20	25.33	25.40	-12	33,332	-0.04%
2021/01/27	32	26.26	40	26.03	25.80	-8	33,894	-0.02%
2021/01/26	23	26.68	21	26.81	26.80	2	35,106	0.01%
2021/01/25	78	26.94	24	26.78	27.15	54	35,725	0.15%
2021/01/22	5.3	25.38	17	25.52	25.90	-11.7	36,213	-0.03%
2021/01/21	24	26.13	29	26.33	25.90	-5	36,365	-0.01%
2021/01/20	34	26.02	37	25.89	25.85	-3	37,058	-0.01%
2021/01/19	21	27.34	18	27.66	27.10	3	36,744	0.01%
2021/01/18	31	27.22	18	27.78	27.45	13	36,641	0.04%
2021/01/15	32	27.87	37	27.87	27.95	-5	36,487	-0.01%
2021/01/14	22	28.94	10	28.90	28.65	12	36,265	0.03%
2021/01/13	62.8	28.82	31	28.71	28.65	31.8	36,306	0.09%
2021/01/12	44	30.09	8	29.87	29.65	36	35,776	0.10%
2021/01/11	36	30.78	20.3	30.83	30.85	15.7	35,532	0.04%
2021/01/08	13	30.70	12	30.56	30.85	1	35,398	0.00%
2021/01/07	9	30.37	9	30.73	30.80	0	35,250	0.00%
2021/01/06	14.2	30.78	25	30.18	29.90	-10.9	34,962	-0.03%
2021/01/05	12	31.33	8	31.42	30.90	4	35,339	0.01%
2021/01/04	12	30.99	11	30.66	31.00	1	35,400	0.00%
2020/12/31	3	30.55	13	30.98	31.30	-10	35,206	-0.03%
2020/12/30	39	31.74	20	31.37	30.95	19	34,896	0.05%
2020/12/29	23	31.02	23	30.98	31.00	0	34,474	0.00%
2020/12/28	6.2	30.29	17	30.50	30.25	-10.8	34,001	-0.03%
2020/12/25	22	30.80	26	30.62	30.65	-4	33,585	-0.01%
2020/12/24	13	31.57	19	31.26	31.10	-6	33,198	-0.02%
2020/12/23	39	31.13	45	31.19	31.25	-6	32,986	-0.02%
2020/12/22	95	32.18	80	31.88	30.85	15	32,667	0.05%
2020/12/21	51	32.49	36	32.48	32.40	15	31,440	0.05%
2020/12/18	22	31.83	32	31.93	31.85	-10	30,695	-0.03%
2020/12/17	22	31.64	21	31.67	32.00	1	30,285	0.00%
2020/12/16	55	31.70	54	31.77	32.00	1	29,947	0.00%
2020/12/15	91	31.58	148	31.05	30.95	-57	29,343	-0.19%	大賣/
2020/12/14	47	31.10	24.4	30.91	30.90	22.6	28,754	0.08%
2020/12/11	62	31.88	55	31.45	31.35	7	28,210	0.02%
2020/12/10	118	32.79	122	33.03	32.10	-4	27,234	-0.01%	大買/大賣/
2020/12/09	87	31.79	92.2	31.81	32.00	-5.2	25,915	-0.02%
2020/12/08	57	31.20	5	31.10	31.10	52	25,320	0.21%
2020/12/07	74	31.80	67	31.37	31.00	7	24,861	0.03%
2020/12/04	101	30.40	62	30.48	30.60	39	23,494	0.17%	大買/
2020/12/03	81	29.02	111.5	28.99	29.20	-30.5	22,316	-0.14%	大賣/
2020/12/02	36	28.01	31	28.18	27.80	5	21,321	0.02%
2020/12/01	43	28.09	24	28.12	27.95	19	20,950	0.09%
2020/11/30	63	27.91	54	27.95	28.10	9	20,195	0.04%
2020/11/27	47	26.61	43.1	26.70	26.85	3.9	19,182	0.02%
2020/11/26	108	25.62	138.6	25.93	26.35	-30.6	18,505	-0.17%	大買/大賣/
2020/11/25	13	24.18	21	24.48	24.85	-8	16,813	-0.05%
2020/11/24	17	23.89	6	23.70	23.75	11	16,303	0.07%
2020/11/23	7	23.86	8	24.06	24.30	-1	16,140	-0.01%
2020/11/20	8	23.94	9	23.86	23.75	-1	15,843	-0.01%
2020/11/19	1	23.95	16	24.23	24.05	-15	15,636	-0.10%
2020/11/18	8	24.68	7	24.54	24.60	1	15,415	0.01%
2020/11/17	19	24.56	22	24.65	24.65	-3	15,220	-0.02%
2020/11/16	2	24.20	23	24.06	24.15	-21	15,186	-0.14%
2020/11/13	16	24.26	0	0.00	24.15	16	15,049	0.11%
2020/11/12	4	24.56	27.3	24.32	24.75	-23.3	14,918	-0.16%
2020/11/11	30	24.72	23	24.92	24.65	7	14,680	0.05%
2020/11/10	43	25.02	48	25.06	24.90	-5	14,494	-0.03%
2020/11/09	35.1	24.68	73	24.72	24.85	-38	13,952	-0.27%
2020/11/06	40	24.09	90	24.29	24.10	-50	13,465	-0.37%
2020/11/05	34	24.07	15	24.09	23.85	19	13,083	0.15%
2020/11/04	77	23.98	33.1	24.08	24.50	43.9	12,721	0.34%
2020/11/03	92	23.89	62	24.04	24.10	30	12,087	0.25%
2020/11/02	50	22.53	55	22.59	23.15	-5	10,669	-0.05%
2020/10/30	52	22.13	81.8	22.18	21.90	-29.8	9,912	-0.30%
2020/10/29	17	22.85	8.3	22.79	22.65	8.7	9,077	0.10%
2020/10/28	32	22.83	47	22.85	22.90	-15	8,635	-0.17%
2020/10/27	4	21.38	5	21.20	21.50	-1	7,762	-0.01%
2020/10/26	1.4	21.15	0	0.00	21.05	1.4	7,681	0.02%
2020/10/23	0	0.00	8	20.89	21.00	-8	7,646	-0.10%
2020/10/22	3	20.72	2	20.83	20.65	1	7,590	0.01%
2020/10/21	20	21.53	28	21.51	21.30	-8	7,424	-0.11%
2020/10/20	0	0.00	2	20.45	20.35	-2	7,186	-0.03%
2020/10/19	3	20.78	4	20.88	20.80	-1	7,118	-0.01%
2020/10/16	1	21.10	1	21.25	21.15	0	7,049	0.00%
2020/10/15	3	21.50	5	21.55	21.60	-2	6,976	-0.03%
2020/10/14	11	21.94	2	22.05	22.00	9	6,894	0.13%
2020/10/13	8	22.33	11	22.13	22.30	-3	6,791	-0.04%
2020/10/12	3	22.00	2	21.75	22.00	1	6,033	0.02%
2020/10/08	1	20.05	1	19.95	20.00	0	5,673	0.00%
2020/10/07	2	19.65	11	19.75	19.75	-9	5,705	-0.16%
2020/10/06	0	0.00	1	20.10	19.90	-1	5,832	-0.02%
2020/09/30	0	0.00	1	19.70	19.65	-1	5,996	-0.02%
2020/09/29	1	19.50	2	19.50	19.50	-1	6,006	-0.02%
2020/09/25	14	18.97	0	19.15	18.95	14	6,021	0.23%
2020/09/24	3	19.40	3	19.37	19.10	0	6,006	0.00%
2020/09/23	2	20.05	0	0.00	20.00	2	5,953	0.03%
2020/09/21	1	21.00	1	20.90	20.65	0	6,179	0.00%
2020/09/17	0	0.00	14	21.00	20.75	-14	6,786	-0.21%
2020/09/16	2	20.43	0	0.00	20.60	2	7,068	0.03%
2020/09/15	4	20.55	6	20.40	20.50	-2	7,356	-0.03%
2020/09/14	15	20.71	0	0.00	20.70	15	7,588	0.20%
2020/09/11	11	21.75	3	21.85	21.40	8	7,495	0.11%
2020/09/10	5	22.77	4	22.79	22.90	1	7,258	0.01%
2020/09/09	25	22.64	24	22.78	22.85	1	7,234	0.01%
2020/09/08	0	0.00	5	22.25	22.15	-5	7,240	-0.07%
2020/09/07	6	22.61	23.3	22.30	22.45	-17.3	7,304	-0.24%
2020/09/04	2.1	21.65	3	21.62	21.65	-1	7,277	-0.01%
2020/09/03	3	22.33	0	0.00	22.10	3	7,259	0.04%
2020/09/02	3	22.33	3	22.12	22.40	0	7,250	0.00%
2020/09/01	2	21.45	1	21.40	21.70	1	7,186	0.01%
2020/08/31	1	21.25	0	0.00	21.25	1	7,149	0.01%
2020/08/28	11	21.30	0	0.00	21.25	11	7,154	0.15%
2020/08/27	6	21.07	0	0.00	21.00	6	7,174	0.08%
2020/08/26	1	21.70	0	0.00	21.45	1	7,160	0.01%
2020/08/25	1	21.55	0.1	21.60	21.60	0.9	7,170	0.01%
2020/08/24	1	21.45	11.2	21.30	21.45	-10.2	7,229	-0.14%
2020/08/21	11	20.90	4	21.00	21.35	7	7,316	0.10%
2020/08/20	4	20.39	0	0.00	20.55	4	7,288	0.05%
2020/08/19	1	21.50	3	21.08	20.85	-2	7,141	-0.03%
2020/08/17	0	0.00	1	21.25	21.35	-1	7,102	-0.01%
2020/08/14	3	21.60	2	21.60	21.60	1	7,079	0.01%
2020/08/12	2	22.13	4	22.06	22.10	-2	7,016	-0.03%
2020/08/11	3	22.45	0	0.00	22.20	3	6,987	0.04%
2020/08/10	2	22.35	0	0.00	22.50	2	6,916	0.03%
2020/08/06	2	23.00	2	22.60	22.70	0	6,895	0.00%
2020/07/31	2	23.30	2	23.25	23.25	0	6,990	0.00%
2020/07/30	22	22.98	0	0.00	23.65	22	7,009	0.31%
2020/07/29	0	0.00	2	22.65	22.50	-2	7,039	-0.03%
2020/07/28	2	22.03	0	0.00	22.00	2	7,185	0.03%
2020/07/27	0	0.00	29	23.14	22.65	-29	7,211	-0.40%
2020/07/24	6	23.80	0	0.00	23.80	6	7,190	0.08%
2020/07/23	1	24.30	2	24.25	24.25	-1	7,201	-0.01%
2020/07/20	0	0.00	1	24.25	24.55	-1	7,341	-0.01%
2020/07/16	10	24.95	0	0.00	25.05	10	7,371	0.14%
2020/07/15	1	25.10	20	25.05	25.05	-19	7,408	-0.26%
2020/07/14	3	26.13	1	25.90	25.80	2	7,402	0.03%
2020/07/13	25	26.23	0	0.00	26.00	25	7,330	0.34%
2020/07/10	4	27.30	4	27.00	26.70	0	7,282	0.00%
2020/07/09	5	27.47	12	27.23	27.30	-7	7,226	-0.10%
2020/07/08	10	26.75	9	26.86	26.80	1	7,106	0.01%
2020/07/07	1	26.95	9	26.80	26.80	-8	7,175	-0.11%
2020/07/06	12	26.76	0	26.85	26.90	12	7,267	0.16%
2020/07/03	1	26.65	2.2	26.85	26.85	-1.2	7,334	-0.02%
2020/07/02	4	26.99	6	27.08	26.95	-2	7,345	-0.03%
2020/07/01	17	26.98	2	27.08	27.10	15	7,375	0.20%
2020/06/30	16	26.88	19	26.66	27.10	-3	7,451	-0.04%
2020/06/29	1	26.00	0	0.00	26.35	1	7,246	0.01%
2020/06/24	13	25.74	8	25.80	26.05	5	6,930	0.07%
2020/06/23	2	25.28	1	25.30	25.40	1	6,650	0.02%
2020/06/22	7	25.93	7	25.89	25.25	0	6,309	0.00%
2020/06/19	36	26.37	4	26.42	26.00	32	6,023	0.53%
2020/06/18	3	26.97	0	0.00	26.95	3	5,733	0.05%
2020/06/17	0	0.00	2	27.30	27.20	-2	5,692	-0.04%
2020/06/16	2	27.18	16	27.11	27.30	-14	5,803	-0.24%
2020/06/15	20	28.20	3	28.00	27.15	17	5,907	0.29%
2020/06/12	12	27.18	5	27.51	27.90	7	5,817	0.12%
2020/06/11	6	27.84	0	0.00	27.55	6	5,802	0.10%
2020/06/10	3	27.83	5	27.65	27.65	-2	5,761	-0.03%
2020/06/09	8	27.95	2	28.05	27.80	6	5,891	0.10%
2020/06/08	2	27.50	0	0.00	27.40	2	5,930	0.03%
2020/06/05	2	27.75	8	27.83	27.70	-6	5,995	-0.10%
2020/06/04	13	27.83	0.3	27.65	27.80	12.7	6,053	0.21%
2020/06/03	0	0.00	1	27.55	27.40	-1	6,053	-0.02%
2020/06/02	0	0.00	3	26.65	26.85	-3	6,039	-0.05%
2020/06/01	1	26.80	0	0.00	26.70	1	6,069	0.02%
2020/05/29	1	27.25	0	0.00	26.85	1	6,065	0.02%
2020/05/28	8	27.65	6	27.95	27.45	2	6,074	0.03%
2020/05/27	6	27.57	6	27.43	27.10	0	6,063	0.00%
2020/05/25	2	26.65	0	0.00	27.00	2	6,216	0.03%
2020/05/22	0	0.00	3	27.13	27.00	-3	6,212	-0.05%
2020/05/21	5	26.79	2	26.95	26.95	3	6,149	0.05%
2020/05/20	0	0.00	2	26.83	26.85	-2	6,132	-0.03%
2020/05/19	1	25.80	0	0.00	25.80	1	6,072	0.02%
2020/05/13	0	0.00	10	26.63	26.80	-10	5,999	-0.17%
2020/05/12	7	27.09	8	26.96	26.80	-1	6,009	-0.02%
2020/05/11	5	27.53	0	0.00	27.50	5	5,945	0.08%
2020/05/08	2	27.05	2	27.10	26.95	0	5,899	0.00%
2020/05/07	2	27.18	2	27.05	27.35	0	5,826	0.00%
2020/05/06	3	27.18	0	0.00	27.05	3	5,794	0.05%
2020/05/05	14	27.53	7	27.36	27.40	7	5,752	0.12%
2020/05/04	15	26.78	30	27.45	27.50	-15	5,677	-0.26%
2020/04/30	3	26.72	7	26.66	26.65	-4	5,504	-0.07%
2020/04/29	22	26.38	6	26.40	26.30	16	5,449	0.29%
2020/04/28	2	26.55	1	26.55	26.30	1	5,407	0.02%
2020/04/27	4	25.73	33	26.35	26.40	-29	5,454	-0.53%
2020/04/24	7	25.46	0	0.00	25.40	7	5,347	0.13%
2020/04/22	0	0.00	3	25.17	25.50	-3	5,315	-0.06%
2020/04/21	2	25.68	3	25.75	25.55	-1	5,316	-0.02%
2020/04/20	2	25.70	12	25.96	26.25	-10	5,288	-0.19%
2020/04/17	12	25.77	14	25.65	25.50	-2	5,337	-0.04%
2020/04/16	13	25.66	31	25.83	25.70	-18	5,325	-0.34%
2020/04/15	25	26.01	2	26.15	26.15	23	5,295	0.43%
2020/04/14	2	25.58	6	25.52	25.55	-4	5,247	-0.08%
2020/04/13	1	25.55	56	25.30	25.25	-55	5,238	-1.05%
2020/04/10	15	25.55	3	25.68	25.40	12	5,271	0.23%
2020/04/09	65.3	25.23	2	25.13	25.40	63.3	5,270	1.20%
2020/04/08	24.2	24.56	3	24.72	24.80	21.2	5,172	0.41%
2020/04/07	1	24.55	0	0.00	24.10	1	5,091	0.02%
2020/04/01	6	26.00	10	25.80	25.00	-4	5,046	-0.08%
2020/03/31	4	26.55	0	0.00	26.90	4	5,005	0.08%
2020/03/30	0	0.00	5	26.30	26.70	-5	5,058	-0.10%
2020/03/27	2	26.95	1	26.85	26.70	1	5,279	0.02%
2020/03/26	1	27.05	0	0.00	27.10	1	5,517	0.02%
2020/03/25	6	27.30	2	27.58	27.20	4	5,748	0.07%
2020/03/24	5	26.77	13	27.00	26.70	-8	5,833	-0.14%
2020/03/20	15.5	25.40	0	0.00	25.65	15.5	6,001	0.26%
2020/03/19	0	0.00	3	25.67	24.20	-3	5,993	-0.05%
2020/03/18	0	0.00	3	27.10	26.85	-3	6,004	-0.05%
2020/03/17	1	27.70	7	26.89	27.45	-6	5,971	-0.10%
2020/03/16	1	28.50	6	28.29	28.05	-5	5,917	-0.08%
2020/03/13	6	28.10	13	28.48	28.40	-7	5,943	-0.12%
2020/03/12	3	29.57	7	29.85	30.00	-4	5,803	-0.07%
2020/03/11	2.1	30.55	4	30.75	30.35	-2	5,777	-0.03%
2020/03/10	3	30.07	2	30.33	30.05	1	5,682	0.02%
2020/03/09	20	29.85	5	29.92	29.90	15	5,685	0.26%
2020/03/06	3	29.93	2	30.30	30.00	1	5,825	0.02%
2020/03/05	2	30.73	0	0.00	30.75	2	5,798	0.03%
2020/03/04	0	0.00	2	31.00	31.00	-2	5,778	-0.03%
2020/03/03	2	31.10	0	0.00	31.00	2	5,757	0.03%
2020/03/02	2	31.40	12	31.18	31.40	-10	5,709	-0.18%
2020/02/27	3	31.50	10	31.85	30.90	-7	5,635	-0.12%
2020/02/26	1	31.20	0	0.00	31.65	1	5,528	0.02%
2020/02/25	4	31.20	4	31.25	31.30	0	5,461	0.00%
2020/02/24	0	0.00	1	31.35	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	6	31.38	31.40	-6	5,495	-0.11%
2020/02/19	0	0.00	14	31.03	31.10	-14	5,482	-0.26%
2020/02/18	2	30.90	10	31.01	30.90	-8	5,541	-0.14%
2020/02/17	8	30.56	1	30.55	30.60	7	5,648	0.12%
2020/02/14	2	30.45	0	0.00	30.45	2	5,730	0.03%
2020/02/13	1	30.45	1.1	30.24	30.15	-0.1	5,722	0.00%
2020/02/05	1	29.20	10	29.15	29.10	-9	5,720	-0.16%
2020/02/03	0	0.00	30	29.50	29.35	-30	5,708	-0.53%
2020/01/31	2	30.00	0	0.00	30.20	2	5,755	0.03%
2020/01/30	3	29.62	4	29.68	29.80	-1	5,888	-0.02%
2020/01/20	0.1	31.10	2	31.15	31.10	-1.9	5,774	-0.03%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/16	0	0.00	9	31.59	31.55	-9	5,771	-0.16%
2020/01/14	38	31.72	0	0.00	31.95	38	5,804	0.65%
2020/01/13	16	32.04	65	31.79	31.95	-49	5,823	-0.84%
2020/01/10	17	31.11	33	31.28	31.25	-16	5,934	-0.27%
2020/01/09	1	30.80	1	30.60	30.60	0	5,892	0.00%
2020/01/08	92	30.74	1	30.55	30.50	91	5,899	1.54%
2020/01/07	32	31.30	1	31.40	31.25	31	5,859	0.53%
2020/01/06	10	31.36	17	31.31	31.20	-7	5,879	-0.12%
2020/01/03	14	31.45	4	31.85	31.40	10	5,842	0.17%
2020/01/02	0	0.00	12	32.18	32.10	-12	5,790	-0.21%
2019/12/31	4	32.05	10	32.10	32.05	-6	5,811	-0.10%
2019/12/30	4	32.36	5	32.35	32.30	-1	5,817	-0.02%
2019/12/27	13	31.84	3	31.85	31.85	10	5,766	0.17%
2019/12/26	17	31.91	3	31.85	31.80	14	5,815	0.24%
2019/12/25	15	32.40	8	32.35	32.30	7	5,873	0.12%
2019/12/24	16	32.29	2	32.60	32.60	14	5,872	0.24%
2019/12/23	26	32.18	4	32.65	32.55	22	5,758	0.38%
2019/12/20	4	31.71	0	0.00	31.75	4	5,649	0.07%
2019/12/19	5	31.16	33	31.39	31.55	-28	5,448	-0.51%
2019/12/18	3	31.45	6	31.42	31.40	-3	5,345	-0.06%
2019/12/17	24	30.63	0	0.00	30.70	24	5,184	0.46%
2019/12/16	4	30.89	1	30.80	30.85	3	5,103	0.06%
2019/12/13	9	30.41	6	30.43	30.45	3	4,980	0.06%
2019/12/11	2	29.33	0	0.00	29.25	2	4,899	0.04%
2019/12/10	1	29.40	0	0.00	29.30	1	4,850	0.02%
2019/12/09	9	30.80	0	0.00	30.75	9	4,738	0.19%
2019/12/06	3	30.62	9	30.40	30.70	-6	4,670	-0.13%
2019/12/05	35	29.84	2	29.70	29.80	33	4,555	0.72%
2019/12/04	2	29.50	0	0.00	29.75	2	4,502	0.04%
2019/12/03	5	29.59	4	29.71	29.90	1	4,430	0.02%
2019/11/26	5	29.70	0	0.00	29.60	5	4,207	0.12%
2019/11/21	1	30.10	0	0.00	29.85	1	4,313	0.02%
2019/11/20	0	0.00	0.7	30.60	30.40	-0.7	4,381	-0.02%
2019/11/19	1	30.20	0.1	30.25	30.25	0.9	4,450	0.02%
2019/11/18	1	29.60	0	0.00	29.75	1	4,483	0.02%
2019/11/15	0	0.00	1	29.00	29.50	-1	4,528	-0.02%
2019/11/14	5.3	29.42	19	29.48	29.50	-13.8	4,530	-0.30%
2019/11/13	2	31.00	3	31.13	30.85	-1	4,419	-0.02%
2019/11/11	0	0.00	3	32.70	32.70	-3	4,496	-0.07%
2019/11/06	8	32.75	0	0.00	32.75	8	4,686	0.17%
2019/11/05	0	0.00	4	32.81	32.90	-4	4,697	-0.09%
2019/11/04	13	32.63	0	0.00	32.55	13	4,700	0.28%
2019/10/31	5	32.60	12	32.86	32.90	-7	4,690	-0.15%
2019/10/30	11	32.53	6	32.70	32.50	5	4,689	0.11%
2019/10/29	11	33.48	4	33.45	33.25	7	4,613	0.15%
2019/10/28	1	33.60	2	33.60	33.60	-1	4,485	-0.02%
2019/10/25	2	33.53	2	33.63	33.50	0	4,542	0.00%
2019/10/23	1	33.80	6	33.78	33.90	-5	4,556	-0.11%
2019/10/22	2	33.30	1	33.40	33.30	1	4,585	0.02%
2019/10/21	5	33.36	18	33.70	33.60	-13	4,619	-0.28%
2019/10/18	3	33.27	0	0.00	33.15	3	4,716	0.06%
2019/10/16	0	0.00	2	34.00	33.85	-2	4,544	-0.04%
2019/10/15	0	0.00	1	34.15	33.85	-1	4,557	-0.02%
2019/10/14	0	0.00	1	33.90	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	33.50	1	33.75	33.80	0	4,454	0.00%
2019/10/07	0	0.00	1	33.15	33.30	-1	4,426	-0.02%
2019/10/04	1	32.85	0	0.00	32.50	1	4,375	0.02%
2019/10/03	2	32.90	0	0.00	32.95	2	4,342	0.05%
2019/10/02	2	33.50	0	0.00	33.20	2	4,308	0.05%
2019/10/01	3	33.70	4	33.51	33.10	-1	4,232	-0.02%
2019/09/27	1	35.20	8	34.95	34.75	-7	4,071	-0.17%
2019/09/26	1	36.25	2	35.20	35.25	-1	3,985	-0.03%
2019/09/25	10	36.11	8	37.09	36.00	2	3,866	0.05%
2019/09/24	5	38.21	5	38.30	38.05	0	3,689	0.00%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/16	5	39.95	2	39.58	39.95	3	4,111	0.07%
2019/09/10	2	38.58	0	0.00	38.50	2	4,256	0.05%
2019/09/06	0	0.00	2	38.95	38.80	-2	4,413	-0.05%
2019/09/05	2	38.78	0	0.00	38.75	2	4,448	0.04%
2019/09/04	1	39.10	0	0.00	39.25	1	4,457	0.02%
2019/09/03	3	39.07	2	39.15	39.40	1	4,526	0.02%
2019/09/02	0	0.00	1	38.80	38.75	-1	4,470	-0.02%
2019/08/28	1	38.15	0	0.00	38.10	1	4,423	0.02%
2019/08/26	0	0.00	14	38.00	38.80	-14	4,379	-0.32%
2019/08/23	9	38.18	0	0.00	38.15	9	4,287	0.21%
2019/08/22	9	39.39	0	0.00	39.20	9	4,191	0.21%
2019/08/20	5	40.53	1	41.00	40.50	4	4,042	0.10%
2019/08/19	1	41.10	0	0.00	41.40	1	4,031	0.02%
2019/08/16	0	0.00	0.1	42.05	42.10	-0.1	4,141	0.00%
2019/08/14	3	42.67	1	43.15	42.50	2	4,120	0.05%
2019/08/13	1	45.40	2	45.45	45.40	-1	4,062	-0.02%
2019/08/12	0	0.00	4	45.85	45.70	-4	3,959	-0.10%
2019/08/08	0	0.00	2	45.70	45.70	-2	3,913	-0.05%
2019/07/30	0	0.00	3	46.00	46.00	-3	4,175	-0.07%
2019/07/29	1	46.45	10	46.59	46.50	-9	4,351	-0.21%
2019/07/26	0	0.00	4	45.95	46.00	-4	4,307	-0.09%
2019/07/24	9	46.51	0	0.00	46.00	9	4,352	0.21%
2019/07/23	5	47.10	2	47.20	46.80	3	4,290	0.07%
2019/07/22	7	47.26	10.5	46.96	46.80	-3.5	4,266	-0.08%
2019/07/19	8	46.29	2	46.20	46.30	6	4,152	0.14%
2019/07/18	0	0.00	2	46.05	45.85	-2	4,170	-0.05%
2019/07/17	1	46.05	0	0.00	45.75	1	4,206	0.02%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/10	0	0.00	0	45.40	45.45	0	4,629	0.00%
2019/07/05	0	0.00	5	45.15	45.10	-5	4,909	-0.10%
2019/07/04	0	0.00	2	45.05	45.05	-2	4,961	-0.04%
2019/07/02	0	0.00	1	45.60	45.45	-1	5,195	-0.02%
2019/07/01	0	0.00	7	45.40	45.50	-7	5,207	-0.13%
2019/06/28	1	45.25	9	45.41	45.30	-8	5,252	-0.15%
2019/06/27	12	46.08	0	0.00	45.95	12	5,257	0.23%
2019/06/24	1	46.45	1	46.45	46.50	0	5,417	0.00%
2019/06/21	1	46.00	4	46.10	46.40	-3	5,328	-0.06%
2019/06/20	3	45.80	0	0.00	45.80	3	5,183	0.06%
2019/06/19	0	0.00	1	46.20	45.80	-1	5,252	-0.02%
2019/06/17	5	45.80	5	45.99	45.85	0	5,770	0.00%
2019/06/14	13	45.46	10	45.49	45.50	3	5,918	0.05%
2019/06/13	0	0.00	1	45.20	45.15	-1	5,961	-0.02%
2019/06/11	3	44.70	1	44.80	45.00	2	6,142	0.03%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	2	43.95	44.15	-2	6,355	-0.03%
2019/05/24	2	44.00	2	43.80	43.80	0	6,473	0.00%
2019/05/23	1	44.35	6	45.11	44.05	-5	6,541	-0.08%
2019/05/22	7	44.55	3	44.62	44.65	4	6,421	0.06%
2019/05/20	1	44.50	0	0.00	43.95	1	6,497	0.02%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/14	0	0.00	2	43.70	43.80	-2	6,884	-0.03%
2019/05/13	0	0.00	3	43.70	43.70	-3	7,035	-0.04%
2019/05/10	12	43.80	8	43.76	43.85	4	7,139	0.06%
2019/05/06	9	44.77	2	44.28	44.40	7	7,482	0.09%
2019/05/02	0	0.00	4	44.30	43.80	-4	7,425	-0.05%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/29	3	43.98	1	43.75	43.85	2	7,515	0.03%
2019/04/25	0	0.00	7	43.99	43.90	-7	7,661	-0.09%
2019/04/24	0	0.00	6	43.84	43.85	-6	7,751	-0.08%
2019/04/22	2	43.73	0	0.00	43.75	2	7,954	0.03%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/18	0	0.00	2	43.70	43.70	-2	8,276	-0.02%
2019/04/17	6	43.73	0	0.00	43.95	6	8,424	0.07%
2019/04/15	2	43.78	0	0.00	43.60	2	8,982	0.02%
2019/04/12	2	43.63	0	0.00	44.00	2	9,087	0.02%
2019/04/10	0	0.00	5	44.20	44.15	-5	9,091	-0.05%
2019/04/08	0	0.00	1	44.85	44.80	-1	9,010	-0.01%
2019/04/02	0	0.00	2	45.60	45.55	-2	9,222	-0.02%
2019/04/01	2	45.35	0	0.00	45.10	2	9,445	0.02%
2019/03/28	4	45.04	0	0.00	44.95	4	9,955	0.04%
2019/03/27	6	45.92	3	45.75	45.55	3	9,886	0.03%
2019/03/25	0	0.00	2	45.53	45.95	-2	9,644	-0.02%
2019/03/22	2	46.25	0	0.00	46.15	2	9,617	0.02%
2019/03/21	0	0.00	15	48.00	46.80	-15	9,505	-0.16%
2019/03/20	6	46.69	3	47.05	47.25	3	9,335	0.03%
2019/03/19	1	45.15	22	45.03	45.30	-21	8,875	-0.24%
2019/03/18	2	44.40	18	44.32	44.65	-16	8,758	-0.18%
2019/03/14	10	43.25	2	43.00	43.40	8	8,673	0.09%
2019/03/13	0	0.00	2	43.15	43.15	-2	8,653	-0.02%
2019/03/11	0	0.00	3	43.70	43.70	-3	8,757	-0.03%
2019/03/08	0	0.00	2	43.50	43.85	-2	8,866	-0.02%
2019/03/06	1	43.85	1	43.90	43.85	0	9,303	0.00%
2019/03/05	1	44.50	5	44.60	44.10	-4	9,506	-0.04%
2019/03/04	2	44.70	1	44.70	44.70	1	9,893	0.01%
2019/02/27	1	44.00	5	44.00	44.00	-4	10,492	-0.04%
2019/02/26	2	44.25	1	44.15	44.00	1	10,566	0.01%
2019/02/25	0	0.00	6	44.05	43.85	-6	10,606	-0.06%
2019/02/22	2	43.60	5	43.48	43.60	-3	10,647	-0.03%
2019/02/21	5	43.70	1	43.80	43.80	4	10,561	0.04%
2019/02/20	1	43.90	2	44.00	44.05	-1	10,551	-0.01%
2019/02/18	36	44.20	0	0.00	43.75	36	10,555	0.34%
2019/02/15	6	44.16	4	44.35	44.00	2	10,721	0.02%
2019/02/14	8	44.73	0	0.00	44.55	8	10,780	0.07%
2019/02/13	2	46.00	4	45.39	45.65	-2	10,803	-0.02%
2019/02/12	20	44.84	1	45.25	45.55	19	10,689	0.18%
2019/01/30	0	0.00	153	43.53	43.90	-153	10,399	-1.47%	大賣/鉅額交易
2019/01/29	99	43.55	1	44.05	43.65	98	10,456	0.94%
2019/01/28	26	43.81	0	0.00	43.85	26	10,508	0.25%
2019/01/25	33	44.36	1	44.60	43.85	32	10,632	0.30%
2019/01/24	2	45.70	0	0.00	45.50	2	10,507	0.02%
2019/01/23	0	0.00	2	45.40	45.40	-2	10,602	-0.02%
2019/01/21	0	0.00	0.1	46.60	46.65	-0.1	10,850	0.00%
2019/01/18	1	46.20	1	46.75	46.85	0	11,045	0.00%
2019/01/17	1	46.00	0	0.00	46.10	1	11,343	0.01%
2019/01/16	2	46.95	5	47.70	46.80	-3	11,832	-0.03%
2019/01/15	0	0.00	1	47.50	48.00	-1	11,916	-0.01%
2019/01/14	0	0.00	1	47.50	47.55	-1	12,217	-0.01%
2019/01/11	1	47.10	2	47.38	47.55	-1	12,817	-0.01%
2019/01/10	32	47.53	39	47.43	46.75	-7	13,226	-0.05%
2019/01/09	13	46.83	14	47.01	47.20	-1	13,256	-0.01%
2019/01/08	111	46.39	90	46.69	46.80	21	13,112	0.16%	大買/
2019/01/07	6	44.58	5	44.92	45.00	1	12,778	0.01%
2019/01/04	30	43.80	30	43.75	43.80	0	12,633	0.00%
2019/01/03	1	43.00	2	43.38	43.30	-1	12,793	-0.01%
2018/12/28	0	0.00	0	42.00	42.05	0	13,152	0.00%
2018/12/27	0	0.00	1	42.05	42.05	-1	13,354	-0.01%
2018/12/26	2	41.80	2	41.70	42.00	0	13,706	0.00%
2018/12/25	3	41.35	2	41.65	41.85	1	14,400	0.01%
2018/12/24	29	43.78	29	43.25	42.00	0	14,374	0.00%
2018/12/22	22	43.96	19	43.74	43.35	3	14,453	0.02%
2018/12/21	7	43.60	3	43.22	42.85	4	14,682	0.03%
2018/12/20	1	41.90	0	0.00	42.00	1	14,589	0.01%
2018/12/18	0	0.00	1	42.00	42.00	-1	15,294	-0.01%
2018/12/17	0	0.00	2	42.00	42.00	-2	16,118	-0.01%
2018/12/13	2	42.25	1	42.44	42.25	1	17,014	0.01%
2018/12/07	4	41.84	3	42.15	42.00	1	17,289	0.01%
2018/12/06	4	41.21	6	41.78	42.00	-2	17,399	-0.01%
2018/12/05	3	42.37	6	42.39	42.35	-3	17,502	-0.02%
2018/12/04	2	43.70	6	43.73	43.05	-4	17,561	-0.02%
2018/12/03	7	43.41	1	43.50	43.50	6	17,574	0.03%
2018/11/30	0	0.00	1	43.60	42.70	-1	17,586	-0.01%
2018/11/29	0	0.00	7	43.61	42.85	-7	17,471	-0.04%
2018/11/27	45	41.74	40	41.44	42.05	5	17,497	0.03%
2018/11/26	12	41.27	14	41.71	43.00	-2	17,106	-0.01%
2018/11/23	1	43.05	1	43.00	42.95	0	16,518	0.00%
2018/11/22	5	42.85	6	43.40	42.80	-1	16,619	-0.01%
2018/11/21	11	43.47	1	43.40	43.55	10	16,659	0.06%
2018/11/20	1	44.30	0	0.00	44.40	1	16,773	0.01%
2018/11/19	0	0.00	3	45.70	44.90	-3	16,999	-0.02%
2018/11/16	1	45.25	9	45.03	44.65	-8	17,340	-0.05%
2018/11/15	11	45.06	12	45.00	44.85	-1	17,387	-0.01%
2018/11/14	11	45.43	0	0.00	45.10	11	17,459	0.06%
2018/11/13	2	43.30	9	43.58	45.45	-7	17,434	-0.04%
2018/11/12	2	44.43	0	0.00	43.95	2	17,616	0.01%
2018/11/08	0	0.00	2	45.50	45.50	-2	18,561	-0.01%
2018/11/07	1	44.85	0	0.00	45.00	1	18,827	0.01%
2018/11/06	2	46.30	6	45.27	44.80	-4	19,151	-0.02%
2018/11/05	0	0.00	1	46.60	45.50	-1	19,218	-0.01%
2018/11/02	6	46.16	4	46.16	45.35	2	19,466	0.01%
2018/11/01	0	0.00	1	43.95	44.90	-1	19,434	-0.01%
2018/10/31	2	44.00	3	43.80	43.40	-1	19,750	-0.01%
2018/10/30	2.2	43.56	2	43.15	43.15	0.2	19,967	0.00%
2018/10/29	56	43.35	66	43.68	43.25	-10	19,877	-0.05%
2018/10/26	5	44.18	2	44.60	43.30	3	19,683	0.02%
2018/10/25	11.2	44.10	15	43.74	43.20	-3.8	19,475	-0.02%
2018/10/24	24	48.32	20	47.83	46.95	4	19,131	0.02%
2018/10/23	46.1	51.28	45	51.14	50.90	1.1	18,589	0.01%
2018/10/22	35.3	51.70	29.1	51.86	51.30	6.3	18,459	0.03%
2018/10/19	16	49.64	19	49.49	51.30	-3	18,041	-0.02%
2018/10/18	62	46.94	65.6	47.55	48.60	-3.6	17,362	-0.02%
2018/10/17	4	47.25	12	46.89	46.00	-8	16,799	-0.05%
2018/10/16	28	47.97	30	47.61	47.80	-2	16,704	-0.01%
2018/10/15	10	48.42	13	48.03	47.30	-3	16,678	-0.02%
2018/10/12	13	46.07	9	46.70	47.05	4	16,635	0.02%
2018/10/11	32	46.44	32.1	46.16	45.25	-0.1	16,853	0.00%
2018/10/09	5	48.51	15	49.18	50.20	-10	16,566	-0.06%
2018/10/08	6	50.50	4	50.10	49.00	2	16,293	0.01%
2018/10/05	0	0.00	3	49.70	50.60	-3	16,074	-0.02%
2018/10/04	9	50.73	11	50.61	51.30	-2	15,838	-0.01%
2018/10/03	13	51.86	6	50.28	49.00	7	15,498	0.05%
2018/10/01	1	53.00	12.2	52.45	53.10	-11.2	14,804	-0.08%
2018/09/28	7	53.77	6	53.82	53.50	1	14,574	0.01%
2018/09/27	2	52.40	6	53.13	54.80	-4	14,303	-0.03%
2018/09/26	3	52.90	5	52.34	52.00	-2	14,006	-0.01%
2018/09/25	36	54.26	26.4	54.26	54.00	9.6	13,820	0.07%
2018/09/21	29	53.03	34	52.91	53.20	-5	13,491	-0.04%
2018/09/20	70	51.75	72	51.60	52.50	-2	13,152	-0.02%
2018/09/19	20	48.45	35	48.28	50.30	-15	12,459	-0.12%
2018/09/18	18	45.98	16	46.12	46.60	2	11,924	0.02%
2018/09/17	3	44.68	3	44.45	44.80	0	11,743	0.00%
2018/09/14	0	0.00	2	44.35	44.15	-2	11,835	-0.02%
2018/09/13	4	44.75	0	0.00	44.50	4	11,874	0.03%
2018/09/12	17	44.77	15	45.05	44.40	2	11,834	0.02%
2018/09/07	0	0.00	1	43.20	43.00	-1	12,155	-0.01%
2018/09/05	2.2	43.45	3	43.60	43.60	-0.8	12,709	-0.01%
2018/09/04	0.2	43.10	0.1	43.10	43.25	0.1	12,711	0.00%
2018/09/03	11	43.47	7	44.64	43.00	4	12,843	0.03%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	0	0.00	6	46.52	46.40	-6	12,881	-0.05%
2018/08/29	1	46.60	0	0.00	46.40	1	13,091	0.01%
2018/08/28	4	46.86	8	46.48	47.00	-4	13,420	-0.03%
2018/08/27	2	45.55	3.3	45.50	45.50	-1.3	14,187	-0.01%
2018/08/24	3	45.50	1	45.55	45.50	2	14,879	0.01%
2018/08/23	2.2	48.70	1	49.30	49.10	1.2	14,732	0.01%
2018/08/22	4	49.34	5	49.25	49.00	-1	14,544	-0.01%
2018/08/21	5	47.88	4	48.26	47.85	1	14,216	0.01%
2018/08/20	3	47.78	16	47.69	48.35	-13	14,206	-0.09%
2018/08/17	89	47.79	87	48.44	47.70	2	14,116	0.01%
2018/08/16	100.1	47.72	103	48.50	47.55	-2.9	14,007	-0.02%	大賣/
2018/08/15	77	48.53	69	48.89	48.65	8	13,820	0.06%
2018/08/14	42	47.18	28	47.01	48.60	14	13,596	0.10%
2018/08/13	38	43.77	34	44.38	44.20	4	12,965	0.03%
2018/08/10	9	44.29	14	44.42	44.45	-5	12,769	-0.04%
2018/08/09	6	43.24	4.8	43.15	43.05	1.2	12,528	0.01%
2018/08/08	12	43.98	17	43.43	42.30	-5	12,499	-0.04%
2018/08/07	10	42.42	6	42.61	42.55	4	12,519	0.03%
2018/08/06	16	42.20	20	41.83	43.20	-4	12,948	-0.03%
2018/08/03	11	40.08	19	40.05	39.90	-8	12,645	-0.06%
2018/08/02	1	38.45	1	38.45	38.45	0	12,563	0.00%
2018/08/01	0	0.00	3	38.47	38.80	-3	12,662	-0.02%
2018/07/31	5	38.57	2	38.35	38.35	3	12,712	0.02%
2018/07/30	0	0.00	2	37.60	37.60	-2	12,875	-0.02%
2018/07/27	1	38.50	0	0.00	38.20	1	13,018	0.01%
2018/07/26	9	38.23	23	38.47	38.60	-14	13,125	-0.11%
2018/07/25	0	0.00	1	38.10	38.05	-1	13,286	-0.01%
2018/07/20	8	37.30	11	37.06	37.00	-3	14,122	-0.02%
2018/07/19	8	39.24	14	38.76	38.40	-6	14,329	-0.04%
2018/07/18	17	38.85	2	38.55	39.05	15	14,832	0.10%
2018/07/17	10	38.76	7	38.44	38.75	3	15,220	0.02%
2018/07/16	1	37.05	1	37.10	37.25	0	15,097	0.00%
2018/07/12	1	36.70	0	0.00	36.50	1	15,573	0.01%
2018/07/09	6	37.00	9	37.17	36.95	-3	15,965	-0.02%
2018/07/06	1	36.10	11	36.06	36.05	-10	16,078	-0.06%
2018/07/05	11	36.55	2	36.63	36.05	9	16,341	0.06%
2018/07/04	4	37.13	6	36.76	37.10	-2	16,748	-0.01%
2018/07/02	1	36.60	1	36.85	36.40	0	17,310	0.00%
2018/06/29	0	0.00	2	36.25	36.25	-2	17,751	-0.01%
2018/06/28	2	36.50	2	36.68	36.15	0	18,103	0.00%
2018/06/27	0	0.00	4	36.95	37.10	-4	18,199	-0.02%
2018/06/26	5	36.00	2	36.10	36.65	3	18,140	0.02%
2018/06/25	4	36.30	0	0.00	36.50	4	18,113	0.02%
2018/06/22	16	37.62	7	37.70	37.60	9	18,084	0.05%
2018/06/21	3	38.88	12	38.87	38.80	-9	18,300	-0.05%
2018/06/20	6	38.98	4	39.09	38.60	2	18,450	0.01%
2018/06/19	10	40.32	12	40.33	39.75	-2	18,457	-0.01%
2018/06/15	7	39.04	16	39.48	40.00	-9	18,233	-0.05%
2018/06/14	19	39.28	12	39.46	38.20	7	17,948	0.04%
2018/06/13	7	38.69	11	38.67	38.90	-4	17,594	-0.02%
2018/06/12	2	37.75	12	37.62	37.65	-10	17,398	-0.06%
2018/06/11	20	37.10	7	37.40	36.85	13	17,491	0.07%
2018/06/08	7	38.69	20	38.26	37.95	-13	17,661	-0.07%
2018/06/07	3	37.98	0	0.00	37.85	3	17,384	0.02%
2018/06/06	32	38.16	40	37.95	38.00	-8	17,431	-0.05%
2018/06/05	29	37.68	32	37.73	37.50	-3	17,499	-0.02%
2018/06/04	117	37.63	114	37.81	37.60	3	17,321	0.02%	大買/大賣/
2018/06/01	30	34.80	28	34.69	35.70	2	16,652	0.01%
2018/05/31	3	32.80	2	32.65	32.50	1	16,198	0.01%
2018/05/30	3	32.25	0	0.00	32.30	3	16,880	0.02%
2018/05/29	1	32.75	15	32.43	32.75	-14	17,850	-0.08%
2018/05/28	5	32.06	2	31.90	31.90	3	18,877	0.02%
2018/05/24	8	32.76	5	32.55	32.60	3	19,129	0.02%
2018/05/23	6	32.23	10	32.53	32.55	-4	19,353	-0.02%
2018/05/22	7	32.87	0	0.00	32.60	7	19,394	0.04%
2018/05/21	9	33.59	13	33.67	33.50	-4	19,442	-0.02%
2018/05/18	11	34.05	1	33.95	33.60	10	19,370	0.05%
2018/05/17	9	34.05	7	34.03	33.85	2	19,265	0.01%
2018/05/16	9	33.86	10	34.04	33.80	-1	19,165	-0.01%
2018/05/15	30	34.12	33	34.11	34.00	-3	19,094	-0.02%
2018/05/14	22	34.21	13	34.63	33.35	9	18,926	0.05%
2018/05/11	33	34.39	19	34.45	34.80	14	18,371	0.08%
2018/05/10	16	34.12	18	34.31	34.10	-2	18,209	-0.01%
2018/05/09	3	33.75	15	33.70	33.90	-12	18,001	-0.07%
2018/05/08	7	32.86	27	33.51	33.50	-20	17,997	-0.11%
2018/05/07	32	33.03	12	33.04	33.25	20	17,972	0.11%
2018/05/04	10	32.23	9	32.33	32.25	1	17,775	0.01%
2018/05/03	10	32.89	8	33.13	32.75	2	17,692	0.01%
2018/05/02	10	33.57	29	33.73	33.80	-19	17,796	-0.11%
2018/04/30	29	33.89	35	33.60	34.00	-6	17,715	-0.03%
2018/04/27	20	31.89	26	32.20	32.80	-6	17,368	-0.03%
2018/04/26	18	32.07	11	32.12	31.75	7	17,300	0.04%
2018/04/25	64	32.42	58	31.96	32.40	6	17,058	0.04%
2018/04/24	25	32.90	25	32.22	31.35	0	16,798	0.00%
2018/04/23	40	34.49	30.2	34.56	34.75	9.8	16,371	0.06%
2018/04/20	13	33.09	4	32.83	32.70	9	15,968	0.06%
2018/04/19	9	33.07	28	33.24	33.20	-19	15,831	-0.12%
2018/04/18	0	0.00	3	31.10	30.85	-3	15,481	-0.02%
2018/04/17	1	30.05	1.5	30.67	30.05	-0.5	15,607	0.00%
2018/04/16	5	30.73	10	31.00	30.40	-5	15,837	-0.03%
2018/04/13	3	31.60	7	31.70	31.35	-4	16,144	-0.02%
2018/04/12	18	31.69	32	32.00	31.75	-14	16,733	-0.08%
2018/04/11	17	31.78	13	31.95	32.40	4	17,304	0.02%
2018/04/10	84	32.68	85	31.80	31.60	-1	17,095	-0.01%
2018/04/09	61	32.15	32	31.59	32.50	29	16,695	0.17%
2018/04/03	58	30.34	40	31.00	30.45	18	16,402	0.11%
2018/04/02	6	30.80	20	30.58	30.65	-14	16,248	-0.09%
2018/03/31	12	29.88	11	30.50	29.70	1	15,958	0.01%
2018/03/30	6	29.23	4	29.46	29.00	2	15,797	0.01%
2018/03/28	6	27.69	0	0.00	27.70	6	15,615	0.04%
2018/03/27	0	0.00	1	27.20	28.30	-1	15,603	-0.01%
2018/03/26	7	26.89	27	26.80	26.80	-20	15,503	-0.13%
2018/03/23	3	27.75	3	28.22	28.25	0	15,275	0.00%
2018/03/22	3	28.87	2	29.00	29.05	1	15,103	0.01%
2018/03/21	18	28.95	13	28.54	28.50	5	14,990	0.03%
2018/03/20	21	28.82	17	28.60	28.60	4	14,864	0.03%
2018/03/19	0	0.00	4	28.73	28.50	-4	14,709	-0.03%
2018/03/16	13	29.23	12	29.08	28.90	1	14,564	0.01%
2018/03/15	22	29.68	13	29.40	29.40	9	14,478	0.06%
2018/03/14	40	29.10	22	29.58	29.75	18	14,263	0.13%
2018/03/12	4	27.93	10	28.05	28.80	-6	13,710	-0.04%
2018/03/09	14	27.52	16	27.59	27.50	-2	13,492	-0.01%
2018/03/08	12	28.23	8	28.50	28.60	4	13,144	0.03%
2018/03/07	11	29.15	21	28.71	27.95	-10	12,914	-0.08%
2018/03/06	20	28.75	15.2	28.76	28.80	4.8	12,618	0.04%
2018/03/05	25	29.55	25	30.12	29.40	0	12,248	0.00%
2018/03/02	117	28.72	110	28.37	28.80	7	11,497	0.06%	大買/大賣/
2018/03/01	25	26.84	24	27.18	27.70	1	10,438	0.01%
2018/02/27	0	0.00	6	25.24	25.20	-6	9,336	-0.06%
2018/02/26	7	25.55	6	25.34	25.35	1	9,170	0.01%
2018/02/23	13	25.12	15	25.16	25.00	-2	8,916	-0.02%
2018/02/22	9	24.69	19	24.82	24.50	-10	8,601	-0.12%
2018/02/21	10	24.26	9	24.12	24.50	1	8,393	0.01%
2018/02/12	0	0.00	10	22.25	22.30	-10	8,095	-0.12%
2018/02/08	3	22.00	0	0.00	22.50	3	8,076	0.04%
2018/02/07	3	22.05	0	0.00	22.00	3	8,097	0.04%
2018/02/06	0	0.00	1	21.30	21.30	-1	8,053	-0.01%
2018/02/05	2	23.10	2	22.40	23.05	0	7,867	0.00%
2018/02/02	3	23.82	0	0.00	23.55	3	7,844	0.04%
2018/02/01	16	24.08	0	0.00	23.75	16	7,852	0.20%
2018/01/31	4	24.11	8	23.53	24.40	-4	7,812	-0.05%
2018/01/30	2	23.80	0	0.00	23.65	2	7,702	0.03%
2018/01/29	0	0.00	5	24.38	24.35	-5	7,678	-0.07%
2018/01/26	11	24.36	10	24.20	24.20	1	7,752	0.01%
2018/01/25	5	24.55	0	0.00	24.60	5	8,332	0.06%
2018/01/24	3	23.72	0	0.00	24.00	3	8,182	0.04%
2018/01/23	1	23.45	7	23.54	22.85	-6	8,008	-0.07%
2018/01/19	0	0.00	7	24.05	24.35	-7	7,803	-0.09%
2018/01/18	4	24.23	0	0.00	23.85	4	7,725	0.05%
2018/01/17	11	24.36	14	23.96	24.00	-3	7,678	-0.04%
2018/01/16	3	24.75	2	24.78	24.75	1	7,543	0.01%
2018/01/15	8	24.79	10	24.78	24.90	-2	7,515	-0.03%
2018/01/12	14	25.04	10	25.00	24.90	4	7,532	0.05%
2018/01/11	13	25.44	6	25.58	25.20	7	7,472	0.09%
2018/01/10	14	25.50	32	25.69	25.30	-18	7,221	-0.25%
2018/01/09	17	25.11	17	25.15	24.80	0	6,780	0.00%
2018/01/08	71	24.83	66.9	24.80	24.85	4.1	6,332	0.07%
2018/01/05	12	23.46	4	23.18	23.50	8	5,586	0.14%
2018/01/04	4	21.50	1	21.50	21.50	3	4,821	0.06%
2018/01/03	2	21.80	0.2	21.80	21.90	1.8	4,714	0.04%
2018/01/02	8	22.09	16	22.34	22.00	-8	4,589	-0.17%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

永豐金-桃園券商分點個股進出
永豐金-桃園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

永豐金-桃園 券商分點個股進出 永豐金-桃園 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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析