大成鋼 (2027)-合庫-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
34.25
漲跌
▲0.80
漲幅
+2.39%
成交量
21,025張
產業
上市鋼鐵類股
1800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－合庫-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

合庫-桃園券商分點個股進出
合庫-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
2024/11/22	0	0.00	2	34.45	34.25	-2	7,809	-0.03%
2024/11/21	4	33.06	2	32.85	33.45	2	7,500	0.03%
2024/11/20	2	33.80	0	0.00	33.45	2	7,295	0.03%
2024/11/19	2	33.90	0.1	33.90	33.45	1.9	6,900	0.03%
2024/11/18	1	33.85	1	34.15	34.45	0	6,480	0.00%
2024/11/15	1	32.55	0	0.00	32.55	1	6,026	0.02%
2024/11/14	0.1	33.05	0	32.80	32.65	0	5,903	0.00%
2024/11/13	2.4	33.58	4	33.50	33.30	-1.6	5,812	-0.03%
2024/11/11	0	0.00	1	35.60	35.50	-1	5,597	-0.02%
2024/11/08	1	35.05	0	0.00	35.05	1	5,477	0.02%
2024/11/07	29.1	35.94	20	35.80	35.50	9.1	5,377	0.17%
2024/11/04	10	32.57	11	32.65	32.55	-1	4,789	-0.02%
2024/10/29	1	32.65	0	0.00	32.80	1	5,214	0.02%
2024/10/28	4	32.65	0	32.50	32.95	4	5,327	0.07%
2024/10/24	6	33.01	4	33.05	32.70	2	5,534	0.04%
2024/10/23	1	33.30	6	33.33	33.20	-5	5,694	-0.09%
2024/10/21	1	33.30	0.2	33.50	33.20	0.8	6,247	0.01%
2024/10/18	2.5	33.74	0	0.00	33.50	2.5	6,455	0.04%
2024/10/15	1	33.10	1	33.35	33.15	0	7,077	0.00%
2024/10/11	0	0.00	0.2	33.35	33.20	-0.2	7,397	0.00%
2024/10/09	1	34.15	0	34.10	34.10	1	7,370	0.01%
2024/10/07	1	35.35	30	35.40	35.70	-29	7,349	-0.39%
2024/09/30	0.5	34.90	10	35.05	34.65	-9.5	7,390	-0.13%
2024/09/27	10	35.70	20	35.36	35.50	-10	7,441	-0.13%
2024/09/25	5	34.10	6	34.18	33.70	-1	7,236	-0.01%
2024/09/23	1	33.95	0	0.00	33.80	1	7,199	0.01%
2024/09/20	0	0.00	6	34.00	34.25	-6	7,182	-0.08%
2024/09/18	40	33.55	0	0.00	33.25	40	7,176	0.56%
2024/09/13	10	33.45	0	0.00	33.05	10	7,465	0.13%
2024/09/11	5	31.90	0	0.00	31.90	5	7,501	0.07%
2024/09/10	1	32.75	0.8	32.30	32.10	0.2	7,535	0.00%
2024/09/06	0	0.00	0	33.75	33.70	0	7,574	0.00%
2024/09/04	0.3	34.28	0	0.00	34.00	0.3	7,747	0.00%
2024/08/29	0.1	35.40	0	0.00	35.45	0.1	7,849	0.00%
2024/08/27	0.1	35.70	0	0.00	35.85	0.1	7,945	0.00%
2024/08/23	0	0.00	1	35.25	35.40	-1	7,943	-0.01%
2024/08/22	4	35.75	0	0.00	35.80	4	8,110	0.05%
2024/08/20	1	35.00	1	35.05	35.05	0	8,279	0.00%
2024/08/12	0.4	35.00	0	0.00	35.00	0.4	11,135	0.00%
2024/08/09	0	0.00	3	35.18	34.90	-3	11,199	-0.03%
2024/08/05	0	0.00	2.2	35.23	34.20	-2.2	11,104	-0.02%
2024/08/02	5	38.89	20.1	38.90	38.20	-15.1	10,904	-0.14%
2024/07/30	0	0.00	1.2	39.47	39.50	-1.2	10,558	-0.01%
2024/07/29	0	0.00	12	39.37	39.15	-12	10,517	-0.11%
2024/07/26	2	39.08	10	39.45	39.60	-8	10,409	-0.08%
2024/07/23	0	0.00	503	38.98	39.50	-503	10,265	-4.90%	大賣/鉅額交易
2024/07/22	1	39.25	4.4	38.58	38.95	-3.4	9,969	-0.03%
2024/07/19	1	39.00	12	38.93	39.00	-11	9,743	-0.11%
2024/07/18	23	39.27	30.1	39.02	39.20	-7.1	9,635	-0.07%
2024/07/17	0	0.00	13	38.10	38.30	-13	9,208	-0.14%
2024/07/16	0	0.00	5	37.90	37.75	-5	9,072	-0.06%
2024/07/15	21	38.08	26	37.70	37.65	-5	9,209	-0.05%
2024/07/12	0	0.00	2	36.75	36.95	-2	9,406	-0.02%
2024/07/11	0.1	36.30	0.4	36.35	36.50	-0.4	9,418	0.00%
2024/07/10	2	36.45	0	0.00	36.55	2	9,508	0.02%
2024/06/27	1	35.90	0	0.00	35.95	1	9,814	0.01%
2024/06/26	0.1	36.35	0	0.00	36.05	0.1	9,964	0.00%
2024/06/25	17	36.33	0	0.00	36.30	17	10,046	0.17%
2024/06/24	11	36.67	1	36.50	36.60	10	10,006	0.10%
2024/06/20	2	36.75	2	36.80	36.90	0	9,754	0.00%
2024/06/19	1	36.70	2.4	36.75	36.55	-1.4	9,883	-0.01%
2024/06/18	1	36.75	0	0.00	36.90	1	9,944	0.01%
2024/06/17	2	36.90	1	36.75	37.00	1	10,037	0.01%
2024/06/14	6	36.85	4	36.95	36.80	2	10,100	0.02%
2024/06/13	0	0.00	10	37.30	37.15	-10	10,046	-0.10%
2024/06/12	0	0.00	2.4	37.50	37.65	-2.4	10,052	-0.02%
2024/06/11	0	0.00	1	37.90	37.75	-1	10,102	-0.01%
2024/06/07	0	0.00	2	38.60	38.65	-2	10,058	-0.02%
2024/06/06	0	0.00	0	37.40	38.00	0	9,981	0.00%
2024/06/05	15	37.57	0	0.00	37.50	15	9,939	0.15%
2024/06/04	1	37.65	0	0.00	37.80	1	9,988	0.01%
2024/06/03	10	38.05	0	0.00	38.15	10	9,999	0.10%
2024/05/29	4	38.40	0	0.00	38.30	4	9,969	0.04%
2024/05/28	2	38.60	0.1	38.45	38.15	1.9	9,928	0.02%
2024/05/27	2	38.25	0	0.00	38.45	2	9,781	0.02%
2024/05/24	1	38.35	0	0.00	38.25	1	9,652	0.01%
2024/05/23	3	38.55	5.2	39.26	39.35	-2.2	9,528	-0.02%
2024/05/22	1	39.30	5	39.59	39.30	-4	9,230	-0.04%
2024/05/21	11	39.87	5.7	40.12	40.05	5.3	8,857	0.06%
2024/05/20	11	39.50	62.2	39.96	40.05	-51.2	8,250	-0.62%
2024/05/17	0	0.00	10	37.90	37.95	-10	6,952	-0.14%
2024/05/16	0.1	37.20	1	37.30	37.45	-0.9	6,734	-0.01%
2024/05/15	0	0.00	2.4	37.16	37.05	-2.4	6,700	-0.04%
2024/05/14	2	36.95	0.4	37.00	36.95	1.6	6,680	0.02%
2024/05/13	5	37.02	0	0.00	37.00	5	6,699	0.07%
2024/05/10	0	0.00	0	36.80	37.15	0	6,706	0.00%
2024/05/09	3	36.70	0	0.00	36.65	3	6,672	0.04%
2024/05/08	2	36.88	0	0.00	37.15	2	6,657	0.03%
2024/05/07	1	37.05	0	0.00	37.20	1	6,640	0.02%
2024/05/06	5	37.05	0	0.00	37.15	5	6,575	0.08%
2024/05/03	1.8	37.33	8	37.60	37.30	-6.2	6,538	-0.09%
2024/05/02	0	0.00	32	37.50	37.60	-32	6,489	-0.49%
2024/04/30	1	36.85	0	0.00	36.80	1	6,401	0.02%
2024/04/29	0	0.00	2	37.05	37.25	-2	6,371	-0.03%
2024/04/26	0	0.00	7	36.75	36.65	-7	6,315	-0.11%
2024/04/25	0	0.00	1	36.75	36.65	-1	6,293	-0.02%
2024/04/24	2	37.05	0	0.00	37.10	2	6,260	0.03%
2024/04/23	0	0.00	0	37.65	37.80	0	6,238	0.00%
2024/04/22	1	37.50	4	37.81	37.60	-3	6,242	-0.05%
2024/04/19	7	37.24	6	37.79	37.70	1	6,156	0.02%
2024/04/18	8.5	37.95	59.2	37.90	37.80	-50.7	5,910	-0.86%
2024/04/17	0	0.00	1	37.00	36.95	-1	5,460	-0.02%
2024/04/12	0	0.00	13.8	36.44	36.50	-13.8	5,281	-0.26%
2024/04/11	0.9	36.90	0	0.00	36.65	0.9	5,268	0.02%
2024/04/10	10	37.33	0	0.00	37.00	10	5,292	0.19%
2024/04/09	5.2	37.59	13	37.68	37.50	-7.8	5,222	-0.15%
2024/04/08	0	0.00	1	36.55	36.60	-1	5,021	-0.02%
2024/04/03	20.7	36.95	7.2	36.10	36.10	13.5	5,001	0.27%
2024/04/02	1.1	36.34	0	36.45	36.10	1	4,885	0.02%
2024/03/29	0.1	36.50	0	0.00	36.50	0.1	4,878	0.00%
2024/03/28	0.1	36.90	1	37.05	37.10	-0.9	4,763	-0.02%
2024/03/26	1.3	36.49	3	36.35	36.45	-1.7	4,921	-0.04%
2024/03/25	200	36.50	1	36.75	36.70	199	5,151	3.86%	大買/鉅額交易
2024/03/22	6.1	37.10	2	37.55	37.10	4.1	5,369	0.08%
2024/03/21	0.3	36.90	6	37.15	37.15	-5.7	5,672	-0.10%
2024/03/20	1	36.55	0	0.00	36.40	1	6,326	0.02%
2024/03/19	0	36.15	5	36.45	36.30	-5	6,232	-0.08%
2024/03/18	2	35.83	0	0.00	35.90	2	6,169	0.03%
2024/03/15	5	36.07	0	0.00	36.30	5	6,167	0.08%
2024/03/14	1	36.15	11	36.40	36.30	-10	6,131	-0.16%
2024/03/13	3	35.63	0	0.00	35.70	3	6,124	0.05%
2024/03/12	0.6	36.00	0.2	36.15	36.20	0.4	6,083	0.01%
2024/03/11	0	0.00	7	35.50	35.60	-7	6,087	-0.11%
2024/03/08	9.3	35.48	4	35.48	35.45	5.3	6,111	0.09%
2024/03/07	2	35.73	4	35.69	35.85	-2	6,149	-0.03%
2024/03/06	2.3	36.03	3	36.15	36.05	-0.7	6,233	-0.01%
2024/03/05	0	35.95	1	35.90	36.00	-1	6,241	-0.02%
2024/03/04	1	36.05	2.6	35.91	35.85	-1.6	6,250	-0.03%
2024/03/01	5	36.00	0	0.00	36.05	5	6,279	0.08%
2024/02/27	1.1	35.91	0	35.95	35.80	1.1	6,304	0.02%
2024/02/26	0	0.00	1	36.25	36.15	-1	6,298	-0.02%
2024/02/22	2	36.40	0	0.00	36.45	2	6,445	0.03%
2024/02/20	1	36.40	0	0.00	36.40	1	6,548	0.02%
2024/02/19	0	0.00	3	36.62	36.75	-3	6,756	-0.04%
2024/02/16	2.1	36.11	0	0.00	36.30	2.1	6,801	0.03%
2024/02/15	10	36.14	2	36.18	36.20	8	6,797	0.12%
2024/02/05	0	0.00	6	36.75	36.35	-6	6,770	-0.09%
2024/02/02	0.1	36.90	0	0.00	36.80	0.1	6,742	0.00%
2024/02/01	0.2	37.00	0	0.00	37.00	0.2	6,764	0.00%
2024/01/31	2.2	36.98	0	0.00	37.10	2.2	6,760	0.03%
2024/01/30	4	37.11	0	0.00	36.95	4	6,760	0.06%
2024/01/29	1	37.15	1	37.40	37.40	0	6,774	0.00%
2024/01/25	3.3	37.16	0	0.00	37.20	3.3	6,835	0.05%
2024/01/24	0	0.00	3	37.30	37.25	-3	6,855	-0.04%
2024/01/22	5	36.65	1	36.70	36.70	4	6,892	0.06%
2024/01/19	2	36.58	6.4	36.55	36.60	-4.4	6,889	-0.06%
2024/01/18	2	36.60	0	0.00	36.60	2	6,886	0.03%
2024/01/17	6.2	36.61	5	36.70	36.50	1.2	6,886	0.02%
2024/01/16	1.3	37.16	0	0.00	37.05	1.3	6,790	0.02%
2024/01/15	4	37.40	0	0.00	37.40	4	6,745	0.06%
2024/01/12	10	37.45	2	37.45	37.50	8	6,772	0.12%
2024/01/11	7	37.49	0	0.00	37.40	7	6,788	0.10%
2024/01/10	3.2	37.56	0	0.00	37.50	3.2	6,933	0.05%
2024/01/09	6	38.68	0	0.00	38.30	6	6,862	0.09%
2024/01/05	3	38.90	0	0.00	39.00	3	6,857	0.04%
2024/01/04	1	39.10	1	38.95	39.10	0	6,870	0.00%
2024/01/03	1	39.55	1	39.35	39.25	0	6,890	0.00%
2024/01/02	0	0.00	3	39.63	39.65	-3	6,866	-0.04%
2023/12/29	0	0.00	0.8	39.47	39.60	-0.8	6,809	-0.01%
2023/12/28	1	39.20	4	39.21	39.50	-3	6,803	-0.04%
2023/12/27	4.5	39.29	9	39.15	39.35	-4.5	6,814	-0.07%
2023/12/25	2	39.55	1	40.00	39.45	1	6,760	0.01%
2023/12/22	5.3	39.63	7	39.34	39.20	-1.7	6,693	-0.03%
2023/12/21	6	39.47	2	39.55	39.35	4	6,577	0.06%
2023/12/20	19	39.81	8	39.96	39.70	11	6,433	0.17%
2023/12/19	28.8	39.46	18	39.65	39.70	10.8	6,198	0.17%
2023/12/18	27.3	39.99	18	39.89	39.75	9.3	5,956	0.16%
2023/12/15	134.1	40.22	81.8	39.97	39.55	52.3	5,561	0.94%	大買/
2023/12/14	5	38.45	1	38.35	38.20	4	4,839	0.08%
2023/12/13	0	0.00	11	38.09	38.00	-11	5,071	-0.22%
2023/12/11	0	0.00	2	38.50	38.40	-2	5,332	-0.04%
2023/12/08	7	38.24	5	38.27	38.40	2	5,310	0.04%
2023/12/07	2	38.83	2	38.83	38.80	0	5,187	0.00%
2023/12/06	0.1	39.15	1	39.25	39.15	-0.9	5,176	-0.02%
2023/12/05	1	38.90	0	0.00	38.95	1	5,154	0.02%
2023/12/04	7.2	38.86	29	38.98	39.25	-21.8	5,231	-0.42%
2023/12/01	5.2	39.24	19	38.84	38.85	-13.9	5,216	-0.27%
2023/11/30	1	38.25	0	0.00	38.65	1	5,124	0.02%
2023/11/29	202.9	38.60	0	0.00	38.50	202.9	5,235	3.88%	大買/鉅額交易
2023/11/28	55	38.62	10	38.60	38.65	45	5,256	0.86%
2023/11/27	1.1	38.25	1	38.15	38.10	0.1	5,263	0.00%
2023/11/24	4	38.50	2	38.35	38.35	2	5,258	0.04%
2023/11/22	11	38.54	4	38.60	38.60	7	5,234	0.13%
2023/11/21	3	38.45	5	38.49	38.50	-2	5,185	-0.04%
2023/11/20	2	38.08	1	38.00	38.05	1	5,091	0.02%
2023/11/17	2	38.18	2.2	38.27	38.10	-0.2	5,070	0.00%
2023/11/16	7.3	37.99	9	38.05	38.15	-1.7	5,020	-0.03%
2023/11/15	7	36.89	1	37.15	37.05	6	4,845	0.12%
2023/11/14	1	36.35	1	36.50	36.50	0	4,922	0.00%
2023/11/13	11.1	36.64	0	0.00	36.60	11.1	4,976	0.22%
2023/11/10	3	37.10	1	37.30	37.00	2	5,138	0.04%
2023/11/09	1	37.35	2	37.30	37.30	-1	5,274	-0.02%
2023/11/08	4	37.21	0	0.00	37.20	4	5,457	0.07%
2023/11/07	3	37.12	33.6	37.11	37.30	-30.6	5,589	-0.55%
2023/11/06	12	37.17	0	0.00	37.15	12	5,629	0.21%
2023/11/03	1	37.05	1	37.20	37.30	0	5,708	0.00%
2023/11/02	1	36.90	1	36.95	36.95	0	5,721	0.00%
2023/11/01	1	37.00	3	36.75	36.65	-2	5,768	-0.03%
2023/10/31	0	0.00	2.2	37.18	37.05	-2.2	5,851	-0.04%
2023/10/30	0	0.00	25	36.92	37.10	-25	6,064	-0.41%
2023/10/27	0	0.00	2	36.75	36.70	-2	6,120	-0.03%
2023/10/26	0	0.00	0	36.60	36.50	0	6,374	0.00%
2023/10/24	0.4	36.30	0	0.00	36.45	0.4	7,838	0.01%
2023/10/23	0	0.00	4	36.35	36.40	-4	8,190	-0.05%
2023/10/20	1.2	36.30	0.1	36.50	36.15	1.1	8,419	0.01%
2023/10/17	1	37.45	1	37.20	37.20	0	9,190	0.00%
2023/10/13	0	0.00	4	37.49	37.50	-4	9,418	-0.04%
2023/10/11	1.5	36.88	0	0.00	37.35	1.5	9,524	0.02%
2023/10/04	0	0.00	1	36.15	36.45	-1	9,591	-0.01%
2023/10/03	2	36.13	0	0.00	36.15	2	9,588	0.02%
2023/10/02	3.1	36.72	11	36.61	36.65	-7.9	9,602	-0.08%
2023/09/28	0	0.00	1	36.95	36.85	-1	9,642	-0.01%
2023/09/27	5	37.00	5	36.95	36.95	0	9,641	0.00%
2023/09/26	1	37.80	0	0.00	37.45	1	9,665	0.01%
2023/09/25	5	38.08	1	37.95	38.00	4	9,676	0.04%
2023/09/22	1	37.75	1	37.85	38.15	0	9,667	0.00%
2023/09/21	1	38.00	7	38.07	37.95	-6	9,652	-0.06%
2023/09/20	3	38.43	0	0.00	38.40	3	9,623	0.03%
2023/09/19	25	38.53	7	38.50	38.40	18	9,625	0.19%
2023/09/18	8	38.83	5	38.72	38.70	3	9,616	0.03%
2023/09/15	14	37.77	4	37.98	38.50	10	9,394	0.11%
2023/09/14	0.6	36.80	0	0.00	36.75	0.6	9,158	0.01%
2023/09/13	1.4	36.24	5	36.28	36.40	-3.6	9,235	-0.04%
2023/09/12	0	36.30	0	0.00	36.20	0	9,426	0.00%
2023/09/08	4	35.89	0	0.00	36.10	4	9,678	0.04%
2023/09/07	5.1	35.91	1	35.85	35.75	4.1	9,781	0.04%
2023/09/06	5.3	36.65	0	0.00	36.45	5.3	9,722	0.05%
2023/09/05	0.6	37.20	0.2	37.05	37.25	0.4	9,727	0.00%
2023/09/04	5	37.25	0.6	36.95	37.20	4.4	9,828	0.04%
2023/09/01	0	36.30	6.1	36.50	36.50	-6.1	9,728	-0.06%
2023/08/31	6	36.30	0	0.00	36.30	6	9,783	0.06%
2023/08/29	0.3	35.75	0	0.00	35.75	0.3	10,067	0.00%
2023/08/25	2	36.00	0	0.00	35.90	2	10,129	0.02%
2023/08/24	2	35.95	1	35.90	35.95	1	10,120	0.01%
2023/08/23	0.2	36.10	0	0.00	35.95	0.2	10,120	0.00%
2023/08/22	3	36.10	0	0.00	35.90	3	10,143	0.03%
2023/08/21	13	36.38	0	0.00	36.30	13	10,124	0.13%
2023/08/18	14	37.03	1	37.00	37.00	13	10,110	0.13%
2023/08/16	7.1	36.01	0	0.00	36.30	7.1	10,040	0.07%
2023/08/15	7.5	37.06	0	0.00	37.00	7.5	9,926	0.08%
2023/08/14	15.1	37.71	4	37.13	37.75	11.1	9,799	0.11%
2023/08/11	8	39.06	0	39.80	39.45	8	9,620	0.08%
2023/08/09	1.1	39.95	1	39.95	40.05	0.1	9,515	0.00%
2023/08/08	1	40.25	0	0.00	40.40	1	9,482	0.01%
2023/08/07	0	0.00	2	40.08	40.50	-2	9,485	-0.02%
2023/08/04	10	40.35	10.1	40.25	40.45	-0.1	9,448	0.00%
2023/08/02	3	39.85	0	0.00	40.15	3	9,483	0.03%
2023/08/01	5.1	39.48	0	0.00	39.40	5.1	9,383	0.05%
2023/07/31	18	39.23	0	0.00	39.50	18	9,346	0.19%
2023/07/28	38.5	39.96	15	39.95	39.95	23.5	9,096	0.26%
2023/07/27	6	49.58	28.2	49.47	49.90	-22.2	8,302	-0.27%
2023/07/26	5	48.86	0	0.00	48.90	5	7,702	0.06%
2023/07/25	3	48.97	18	48.97	48.95	-15	7,395	-0.20%
2023/07/24	3	48.37	0	0.00	48.80	3	7,187	0.04%
2023/07/21	3	48.92	3	48.20	48.70	0	7,075	0.00%
2023/07/20	21	49.46	39.1	49.17	49.45	-18.1	6,883	-0.26%
2023/07/19	3	47.70	5	47.80	47.80	-2	6,469	-0.03%
2023/07/18	2	47.90	0	0.00	47.95	2	6,483	0.03%
2023/07/17	0	0.00	3	47.97	48.00	-3	6,400	-0.05%
2023/07/14	1	47.80	0	47.80	47.75	1	6,419	0.02%
2023/07/13	1	47.45	1	47.50	47.45	0	6,444	0.00%
2023/07/12	1	46.95	0	0.00	47.00	1	6,470	0.02%
2023/07/07	0.2	47.15	0	0.00	47.15	0.2	6,701	0.00%
2023/07/06	1.2	47.74	1	47.75	47.50	0.2	6,724	0.00%
2023/07/05	0	0.00	10	48.10	48.05	-10	6,681	-0.15%
2023/07/03	0	0.00	6.4	47.96	47.95	-6.4	6,792	-0.09%
2023/06/30	7	47.45	0	0.00	47.40	7	6,819	0.10%
2023/06/29	0	0.00	2	47.60	47.35	-2	6,857	-0.03%
2023/06/28	0.5	47.60	0	0.00	47.55	0.5	6,852	0.01%
2023/06/27	1	47.95	1	47.95	47.45	0	6,872	0.00%
2023/06/26	0	0.00	11.2	47.42	47.60	-11.2	6,845	-0.16%
2023/06/21	1.1	47.20	2	47.28	47.30	-0.9	6,845	-0.01%
2023/06/20	4	47.23	5	47.50	47.50	-1	6,847	-0.01%
2023/06/19	12.2	48.05	0	0.00	47.90	12.2	6,836	0.18%
2023/06/16	1.1	48.45	111.1	48.40	48.35	-110	6,840	-1.61%	大賣/鉅額交易
2023/06/15	0	0.00	25.1	47.88	47.95	-25.1	6,728	-0.37%
2023/06/14	0.5	46.90	0	46.95	47.00	0.5	6,682	0.01%
2023/06/13	7	46.34	1	46.40	46.40	6	6,970	0.09%
2023/06/12	1.2	47.03	5	47.05	46.95	-3.8	7,263	-0.05%
2023/06/09	1	47.35	7	47.14	47.40	-6	8,323	-0.07%
2023/06/08	4	47.48	7.5	47.39	47.25	-3.5	8,588	-0.04%
2023/06/07	22	46.99	1	47.00	47.00	21	8,554	0.25%
2023/06/06	3	46.93	17	46.88	46.90	-14	8,634	-0.16%
2023/06/05	2	46.83	17.2	46.83	46.90	-15.2	8,690	-0.18%
2023/06/02	0	0.00	4	45.68	45.70	-4	8,633	-0.05%
2023/06/01	0	0.00	2	45.50	45.45	-2	8,797	-0.02%
2023/05/29	0	0.00	5	45.15	45.25	-5	8,852	-0.06%
2023/05/25	0.1	45.30	0	0.00	45.20	0.1	8,903	0.00%
2023/05/24	0	0.00	1.2	45.51	45.60	-1.2	8,931	-0.01%
2023/05/23	0.1	45.65	1	45.80	45.40	-0.9	8,963	-0.01%
2023/05/22	0	0.00	1	45.40	45.50	-1	8,960	-0.01%
2023/05/18	1	44.85	3	44.82	44.85	-2	8,996	-0.02%
2023/05/17	2.1	44.70	0	0.00	44.70	2.1	9,283	0.02%
2023/05/16	0	0.00	1	44.55	44.70	-1	9,368	-0.01%
2023/05/15	1	43.95	0	0.00	44.05	1	9,356	0.01%
2023/05/12	0	0.00	3	44.10	43.90	-3	9,421	-0.03%
2023/05/11	0	0.00	3	44.10	44.35	-3	9,425	-0.03%
2023/05/09	3	44.42	2	44.55	44.45	1	9,511	0.01%
2023/05/08	1	45.50	8	45.30	45.45	-7	9,438	-0.07%
2023/05/05	0	0.00	1	45.00	45.00	-1	9,411	-0.01%
2023/05/04	1	44.45	0	0.00	44.70	1	9,540	0.01%
2023/05/03	5	44.57	0	0.00	44.55	5	9,806	0.05%
2023/05/02	1	44.45	6	44.82	44.85	-5	9,999	-0.05%
2023/04/28	1.1	44.02	3	44.38	44.45	-1.9	10,123	-0.02%
2023/04/27	7	43.63	1	43.85	43.85	6	10,157	0.06%
2023/04/26	2	43.03	6	42.98	43.25	-4	10,176	-0.04%
2023/04/25	6	43.80	5	43.39	43.40	1	10,141	0.01%
2023/04/21	19	44.36	5.1	44.58	44.20	13.9	10,201	0.14%
2023/04/20	4.7	44.94	2	44.80	44.85	2.7	10,184	0.03%
2023/04/19	1.3	45.15	4.3	45.08	45.05	-3	10,215	-0.03%
2023/04/17	9	45.59	3	45.58	45.70	6	10,104	0.06%
2023/04/14	3	45.38	3	45.35	45.35	0	10,046	0.00%
2023/04/13	0	0.00	2	45.45	45.45	-2	10,047	-0.02%
2023/04/12	7	45.38	0	0.00	45.30	7	10,044	0.07%
2023/04/11	3	44.85	0.2	45.05	44.80	2.8	9,940	0.03%
2023/04/07	0.1	44.95	1	44.90	44.85	-0.9	9,949	-0.01%
2023/04/06	104.1	44.97	0	0.00	44.85	104.1	10,057	1.03%	大買/鉅額交易
2023/03/31	2	45.50	1	46.00	45.50	1	10,114	0.01%
2023/03/30	0.1	45.60	0	0.00	45.60	0.1	10,624	0.00%
2023/03/28	1.1	45.36	0	0.00	45.35	1.1	11,750	0.01%
2023/03/24	7	45.25	0	0.00	45.15	7	12,834	0.05%
2023/03/23	1	45.20	0.5	45.37	45.25	0.5	13,167	0.00%
2023/03/22	4	45.55	0	0.00	45.50	4	13,439	0.03%
2023/03/21	0	0.00	1	45.50	45.30	-1	13,955	-0.01%
2023/03/20	7.4	45.26	0	0.00	45.20	7.4	14,144	0.05%
2023/03/17	5	45.02	8	45.40	45.45	-3	14,211	-0.02%
2023/03/16	28.2	44.85	3	44.88	44.50	25.2	14,219	0.18%
2023/03/15	34	46.50	2	46.20	45.80	32	14,140	0.23%
2023/03/14	106.8	46.71	127.1	47.20	46.55	-20.3	14,124	-0.14%	大買/大賣/
2023/03/13	6	45.27	2.2	45.19	45.35	3.8	13,791	0.03%
2023/03/10	0	0.00	0.1	44.40	44.40	-0.1	13,477	0.00%
2023/03/09	9	44.72	1	44.70	44.70	8	13,485	0.06%
2023/03/08	1.1	45.05	2	45.03	45.10	-0.9	13,415	-0.01%
2023/03/07	3	45.05	21	45.05	45.00	-18	13,319	-0.14%
2023/03/06	6	44.60	9	44.20	44.50	-3	13,125	-0.02%
2023/03/03	0.1	43.45	1	43.65	43.60	-0.9	12,992	-0.01%
2023/03/02	1	43.35	1	43.10	43.40	0	13,007	0.00%
2023/02/24	1.1	43.38	2	43.48	43.50	-0.9	13,046	-0.01%
2023/02/23	3	43.47	14	43.57	43.60	-11	13,118	-0.08%
2023/02/22	2	43.00	1	43.15	43.20	1	13,291	0.01%
2023/02/21	0.3	43.49	13	43.40	43.45	-12.7	13,412	-0.10%
2023/02/20	3.1	43.26	5	43.25	43.50	-1.9	13,750	-0.01%
2023/02/17	13	42.73	0	0.00	42.80	13	14,206	0.09%
2023/02/16	4	43.13	4	43.10	43.10	0	14,818	0.00%
2023/02/15	13	43.18	0	0.00	42.90	13	14,935	0.09%
2023/02/14	12.1	43.94	0	0.00	43.95	12.1	14,645	0.08%
2023/02/13	2	43.85	0	0.00	44.15	2	14,664	0.01%
2023/02/10	1.7	43.95	0.3	44.55	43.80	1.4	14,750	0.01%
2023/02/09	1	44.40	0	0.00	44.40	1	14,925	0.01%
2023/02/07	2	43.90	2	44.20	44.35	0	14,906	0.00%
2023/02/06	3	43.90	3	43.90	43.95	0	14,902	0.00%
2023/02/03	3	44.23	0	0.00	44.20	3	14,902	0.02%
2023/02/02	4.1	44.83	1	44.85	44.95	3.1	14,847	0.02%
2023/02/01	0.1	44.45	1	45.50	44.90	-0.9	14,751	-0.01%
2023/01/31	0	0.00	1	45.00	44.80	-1	14,533	-0.01%
2023/01/30	0	0.00	11	44.01	44.30	-11	14,397	-0.08%
2023/01/17	0	0.00	1	43.45	43.50	-1	14,281	-0.01%
2023/01/16	0.1	43.00	3	43.15	43.00	-2.9	14,298	-0.02%
2023/01/13	0.5	43.15	2	43.10	43.00	-1.5	14,313	-0.01%
2023/01/12	3.2	43.54	2	43.50	43.40	1.2	14,410	0.01%
2023/01/11	0	0.00	9	43.23	43.20	-9	14,393	-0.06%
2023/01/09	2	42.48	2	42.48	42.75	0	14,339	0.00%
2023/01/05	0.1	42.65	0	0.00	42.25	0.1	14,714	0.00%
2023/01/04	2	42.58	1	42.55	42.70	1	14,726	0.01%
2023/01/03	2	42.30	1	42.40	42.60	1	14,803	0.01%
2022/12/30	3	42.40	1	42.10	42.40	2	14,786	0.01%
2022/12/29	1	41.50	1	41.15	41.35	0	14,795	0.00%
2022/12/28	0	0.00	1	42.30	41.65	-1	14,922	-0.01%
2022/12/27	1	42.10	1	42.15	42.25	0	15,021	0.00%
2022/12/23	11	42.90	2	43.00	43.15	9	15,177	0.06%
2022/12/22	4	42.91	3	43.30	44.00	1	15,033	0.01%
2022/12/21	16	43.00	19	42.65	43.00	-3	14,606	-0.02%
2022/12/20	17	41.96	16	42.36	41.50	1	14,020	0.01%
2022/12/19	3	42.05	0	0.00	42.00	3	13,648	0.02%
2022/12/16	10.6	43.99	1	44.45	43.55	9.6	13,086	0.07%
2022/12/15	33.4	45.18	40	44.86	44.75	-6.6	12,606	-0.05%
2022/12/14	0	0.00	16.1	43.99	44.20	-16.1	12,315	-0.13%
2022/12/13	6	43.13	14.2	43.31	43.60	-8.2	12,024	-0.07%
2022/12/12	14.1	42.39	4	42.10	42.45	10.1	11,484	0.09%
2022/12/09	4	43.28	4	43.44	43.15	0	11,255	0.00%
2022/12/08	2	43.30	0	0.00	43.20	2	11,166	0.02%
2022/12/07	9.1	43.40	11	43.34	43.10	-2	11,063	-0.02%
2022/12/06	11.5	43.01	9	43.29	42.80	2.5	10,897	0.02%
2022/12/05	31	42.83	53.1	43.14	43.30	-22.1	10,634	-0.21%
2022/12/02	5.1	40.50	0	0.00	40.50	5.1	9,993	0.05%
2022/12/01	1	40.70	0	0.00	40.50	1	10,017	0.01%
2022/11/30	0	0.00	1	40.40	40.25	-1	9,943	-0.01%
2022/11/29	1	39.45	1	39.80	40.15	0	9,927	0.00%
2022/11/28	2	39.58	2	39.83	39.55	0	9,958	0.00%
2022/11/25	3	40.22	14	40.45	40.00	-11	10,050	-0.11%
2022/11/24	6	39.81	1	40.00	40.05	5	10,023	0.05%
2022/11/23	2	39.83	1	40.05	39.85	1	10,015	0.01%
2022/11/22	3	39.78	2	39.90	39.80	1	10,063	0.01%
2022/11/21	2	39.58	3	40.03	40.15	-1	10,088	-0.01%
2022/11/18	13	40.12	0	0.00	39.90	13	10,079	0.13%
2022/11/17	2	40.95	0	0.00	41.10	2	9,984	0.02%
2022/11/16	3	41.18	5	41.18	40.85	-2	9,873	-0.02%
2022/11/15	4	41.41	2.1	41.32	41.30	1.9	9,570	0.02%
2022/11/14	16	40.09	25	40.64	40.80	-9	9,242	-0.10%
2022/11/11	2	39.50	2	39.73	39.25	0	9,020	0.00%
2022/11/10	1	39.30	1.1	39.34	39.35	-0.1	9,116	0.00%
2022/11/09	13	39.99	202	39.63	39.60	-189	9,324	-2.03%	大賣/鉅額交易
2022/11/08	0.1	39.40	1	39.60	39.45	-0.9	9,820	-0.01%
2022/11/07	15	38.30	34.2	38.16	39.40	-19.2	10,501	-0.18%
2022/11/04	2	37.38	0	38.00	37.45	2	10,317	0.02%
2022/11/03	0.1	38.35	0	0.00	37.70	0.1	10,263	0.00%
2022/10/28	2	38.43	1	38.20	37.80	1	10,252	0.01%
2022/10/27	0.1	38.55	0.1	38.55	38.85	0	10,283	0.00%
2022/10/25	2	38.50	4	38.49	38.75	-2	10,655	-0.02%
2022/10/24	0	0.00	2	38.85	38.70	-2	10,661	-0.02%
2022/10/20	3	37.60	3	37.63	38.65	0	10,581	0.00%
2022/10/19	3	38.50	16	38.62	38.15	-13	10,544	-0.12%
2022/10/18	1	38.90	4.1	38.71	38.90	-3.1	10,689	-0.03%
2022/10/14	2	39.00	10	39.30	39.10	-8	10,733	-0.07%
2022/10/13	11	39.63	11.9	39.29	37.20	-0.9	10,777	-0.01%
2022/10/12	0.2	39.00	30	38.23	39.00	-29.8	10,866	-0.27%
2022/10/07	32	39.32	0	0.00	39.20	32	10,890	0.29%
2022/10/06	0	0.00	1	39.10	39.20	-1	10,921	-0.01%
2022/10/05	1.1	39.12	0	0.00	39.20	1.1	10,898	0.01%
2022/10/04	0	0.00	21	39.00	39.30	-21	10,783	-0.19%
2022/10/03	21	37.82	0	0.00	38.10	21	10,661	0.20%
2022/09/30	2	35.35	71	36.88	37.80	-69	10,679	-0.65%
2022/09/29	3	35.95	3	36.03	35.90	0	10,539	0.00%
2022/09/28	58	35.37	2	37.50	35.25	56	10,558	0.53%
2022/09/27	2	36.88	1	36.90	37.10	1	10,453	0.01%
2022/09/26	3	37.50	2	37.85	37.20	1	10,454	0.01%
2022/09/23	2	39.45	1	39.30	39.00	1	10,523	0.01%
2022/09/22	1	38.35	4	38.70	39.00	-3	10,588	-0.03%
2022/09/21	10.8	39.00	2	39.10	38.85	8.8	10,574	0.08%
2022/09/20	0	0.00	12	39.30	39.35	-12	10,530	-0.11%
2022/09/19	4.8	39.22	2	39.58	39.00	2.8	10,591	0.03%
2022/09/16	2.3	39.21	2	39.20	39.00	0.3	10,671	0.00%
2022/09/15	0	0.00	1	39.85	39.60	-1	10,794	-0.01%
2022/09/14	1	39.60	0.1	39.60	39.55	0.9	10,933	0.01%
2022/09/13	5	39.90	6	39.98	40.00	-1	11,066	-0.01%
2022/09/12	0	0.00	2	39.70	39.85	-2	11,356	-0.02%
2022/09/08	1	39.00	7	38.63	39.10	-6	11,407	-0.05%
2022/09/07	7	37.60	0	0.00	37.50	7	11,508	0.06%
2022/09/06	2	37.65	0	0.00	37.80	2	11,585	0.02%
2022/09/05	1.1	37.66	4	37.85	37.85	-2.9	11,855	-0.02%
2022/09/02	34	38.07	0	0.00	38.05	34	12,013	0.28%
2022/09/01	12	38.90	2	38.75	38.65	10	11,982	0.08%
2022/08/31	2	39.30	6	39.36	39.55	-4	11,877	-0.03%
2022/08/29	12	39.36	2	39.40	39.40	10	11,903	0.08%
2022/08/26	2	40.43	1	40.40	40.45	1	11,929	0.01%
2022/08/25	3	40.37	5.1	40.10	40.35	-2.1	11,897	-0.02%
2022/08/24	2	40.15	18	40.23	40.15	-16	11,867	-0.13%
2022/08/23	2	39.63	12	39.76	39.85	-10	11,826	-0.08%
2022/08/22	0	0.00	1	40.15	40.15	-1	11,853	-0.01%
2022/08/19	0	0.00	18	40.60	40.65	-18	11,942	-0.15%
2022/08/18	23	40.26	21.2	40.46	40.65	1.8	11,930	0.01%
2022/08/17	39	39.90	34	39.66	39.55	5	11,527	0.04%
2022/08/16	24.1	39.31	7	39.42	39.20	17.1	11,415	0.15%
2022/08/15	52.1	39.79	39	39.90	39.90	13.1	11,331	0.12%
2022/08/12	14	38.52	60.1	38.34	39.15	-46.1	10,931	-0.42%
2022/08/11	19	35.58	1	35.80	35.70	18	10,485	0.17%
2022/08/10	0	0.00	2	35.38	35.20	-2	10,598	-0.02%
2022/08/09	2.1	34.79	0	0.00	35.15	2.1	10,671	0.02%
2022/08/08	1	35.10	3	35.05	35.40	-2	10,751	-0.02%
2022/08/04	1	34.30	8	34.04	34.35	-7	11,011	-0.06%
2022/08/03	4.2	34.63	45	34.60	34.50	-40.8	11,353	-0.36%
2022/08/02	10	35.17	10	35.70	35.10	0	11,533	0.00%
2022/08/01	6	36.00	44	35.70	36.20	-38	11,541	-0.33%
2022/07/29	20.8	34.81	3	34.70	34.90	17.8	11,473	0.16%
2022/07/28	17	35.13	2	35.35	34.90	15	11,664	0.13%
2022/07/27	13	35.28	21	34.93	35.40	-8	11,856	-0.07%
2022/07/26	68	35.53	33	35.20	35.10	35	12,006	0.29%
2022/07/25	62	35.62	32	35.89	36.00	30	12,154	0.25%
2022/07/22	7.4	34.99	0	0.00	34.90	7.4	12,173	0.06%
2022/07/21	1	34.45	5	34.93	35.05	-4	12,496	-0.03%
2022/07/20	12	34.89	10	34.81	34.85	2	13,085	0.02%
2022/07/19	5	35.93	13	35.68	36.05	-8	13,222	-0.06%
2022/07/18	0	0.00	7	34.54	35.10	-7	13,270	-0.05%
2022/07/15	5	34.10	0	0.00	33.95	5	13,581	0.04%
2022/07/14	1	33.80	1	33.95	34.35	0	14,020	0.00%
2022/07/13	2	34.23	2	34.25	33.80	0	14,450	0.00%
2022/07/12	1	33.80	3	34.12	33.80	-2	15,070	-0.01%
2022/07/11	5	34.78	2	34.85	34.75	3	16,432	0.02%
2022/07/08	1	34.85	2	35.30	35.20	-1	17,518	-0.01%
2022/07/07	1	33.85	7	33.82	34.15	-6	17,960	-0.03%
2022/07/06	4	33.46	1	33.45	33.20	3	18,262	0.02%
2022/07/05	0	0.00	1	34.10	34.30	-1	18,742	-0.01%
2022/07/04	1	33.10	3	33.27	33.40	-2	19,064	-0.01%
2022/07/01	11	33.72	11	33.16	33.10	0	19,182	0.00%
2022/06/30	7.1	34.09	3	33.80	33.85	4.1	19,088	0.02%
2022/06/29	13	35.33	33	35.23	35.25	-20	19,044	-0.11%
2022/06/28	108	35.47	2	35.40	35.55	106	19,123	0.55%	大買/鉅額交易
2022/06/27	2	36.20	2	36.00	36.25	0	19,247	0.00%
2022/06/24	0	0.00	6	34.95	35.00	-6	19,434	-0.03%
2022/06/23	2	35.33	102	34.74	34.90	-100	19,826	-0.50%	大賣/
2022/06/22	41	36.81	39	36.19	35.30	2	19,939	0.01%
2022/06/21	11	36.38	20	36.53	37.10	-9	20,052	-0.04%
2022/06/20	20.2	36.63	8	36.29	35.40	12.2	20,063	0.06%
2022/06/17	7	38.06	4	38.16	38.05	3	20,080	0.01%
2022/06/16	13.3	39.57	6	39.38	38.55	7.3	20,302	0.04%
2022/06/15	4	40.09	11	40.25	40.05	-7	20,177	-0.03%
2022/06/14	9.1	40.07	14	39.90	40.10	-4.9	20,186	-0.02%
2022/06/13	22	41.85	11	41.75	41.55	11	20,189	0.05%
2022/06/10	6	42.98	4	43.00	43.05	2	20,320	0.01%
2022/06/09	5	43.45	2	43.50	43.50	3	20,501	0.01%
2022/06/08	3.2	43.90	7	43.97	43.65	-3.8	20,746	-0.02%
2022/06/07	2	43.35	1	43.60	43.60	1	21,127	0.00%
2022/06/06	1	42.85	6.4	43.41	43.50	-5.4	21,937	-0.02%
2022/06/02	7	43.06	0	0.00	43.05	7	23,276	0.03%
2022/06/01	1	43.20	1	43.55	43.50	0	24,187	0.00%
2022/05/31	7	43.45	0	0.00	43.40	7	24,685	0.03%
2022/05/30	5	44.10	12.5	43.90	43.95	-7.5	25,052	-0.03%
2022/05/27	7	43.06	2.8	43.33	43.30	4.2	25,972	0.02%
2022/05/26	6	43.35	2	43.55	43.10	4	27,434	0.01%
2022/05/25	2	43.60	2	43.90	44.00	0	28,106	0.00%
2022/05/24	16	44.95	13	44.79	44.10	3	28,713	0.01%
2022/05/23	0	0.00	16	44.50	44.75	-16	29,280	-0.05%
2022/05/20	15	43.60	30	43.95	44.00	-15	30,567	-0.05%
2022/05/19	16	42.73	0	0.00	42.80	16	32,307	0.05%
2022/05/18	0	0.00	5	44.35	44.35	-5	32,193	-0.02%
2022/05/17	3	43.45	5.6	43.60	43.40	-2.6	32,340	-0.01%
2022/05/16	6.2	43.80	4	43.80	43.40	2.2	32,550	0.01%
2022/05/13	3	43.75	0.2	43.80	44.05	2.8	32,778	0.01%
2022/05/12	1	43.65	5	44.60	43.20	-4	32,971	-0.01%
2022/05/11	5	44.41	17	44.35	44.20	-12	33,247	-0.04%
2022/05/10	3.5	42.35	3	42.45	43.25	0.5	33,356	0.00%
2022/05/09	13	43.87	1	43.85	43.70	12	33,675	0.04%
2022/05/06	8	44.83	1	45.00	45.00	7	33,997	0.02%
2022/05/05	1	45.90	5	45.35	45.90	-4	34,340	-0.01%
2022/05/04	7.2	44.59	1	44.30	44.25	6.2	34,184	0.02%
2022/05/03	4	43.88	2	44.25	44.80	2	34,135	0.01%
2022/04/29	16	44.50	5	44.40	44.40	11	34,173	0.03%
2022/04/28	20.3	44.71	2	44.85	44.40	18.3	34,662	0.05%
2022/04/27	5.3	44.74	3	44.25	44.40	2.3	34,657	0.01%
2022/04/26	51.3	47.17	11	46.45	46.20	40.3	34,331	0.12%
2022/04/25	15.1	48.74	0	0.00	48.50	15.1	33,674	0.04%
2022/04/22	17.1	50.33	0	0.00	50.20	17.1	33,346	0.05%
2022/04/21	5	50.92	0	0.00	50.60	5	33,109	0.02%
2022/04/20	28.1	52.46	5	52.86	52.20	23.1	32,891	0.07%
2022/04/19	2	54.30	4	53.78	53.90	-2	32,581	-0.01%
2022/04/18	13	54.82	87	53.94	53.00	-74	32,184	-0.23%
2022/04/15	17.3	55.57	75	55.52	55.00	-57.7	31,634	-0.18%
2022/04/14	22.6	54.06	37.5	54.38	54.00	-14.9	30,359	-0.05%
2022/04/13	11	52.94	36	52.54	53.00	-25	29,278	-0.09%
2022/04/12	17	51.84	15.3	51.64	51.70	1.7	28,859	0.01%
2022/04/11	6	51.62	27	51.41	51.70	-21	28,640	-0.07%
2022/04/08	7	50.43	15	49.98	51.00	-8	28,184	-0.03%
2022/04/07	17.1	49.00	0	0.00	48.75	17.1	27,881	0.06%
2022/04/06	1	49.45	5	49.15	49.80	-4	27,734	-0.01%
2022/04/01	2.1	49.21	9	49.19	49.50	-6.9	27,704	-0.02%
2022/03/31	2	49.40	0	0.00	49.00	2	27,783	0.01%
2022/03/30	24.1	49.10	19	48.95	49.35	5.1	27,849	0.02%
2022/03/29	27	49.27	3	49.05	49.00	24	27,771	0.09%
2022/03/28	28.1	49.58	7	49.92	49.95	21.1	27,694	0.08%
2022/03/25	5	51.78	5	52.04	52.20	0	27,615	0.00%
2022/03/24	13	51.60	27	51.69	51.70	-14	27,879	-0.05%
2022/03/23	6	51.07	7	51.00	51.20	-1	28,176	0.00%
2022/03/22	10	51.13	52	51.21	50.90	-42	28,074	-0.15%
2022/03/21	43.1	50.61	10	50.83	50.20	33.1	27,802	0.12%
2022/03/18	0	0.00	3	49.40	49.40	-3	27,719	-0.01%
2022/03/17	17	48.93	1	49.00	49.05	16	28,002	0.06%
2022/03/16	1	49.30	1	49.05	48.65	0	28,087	0.00%
2022/03/15	11	49.00	26	48.67	48.40	-15	27,987	-0.05%
2022/03/14	2	49.60	4	49.90	50.30	-2	28,451	-0.01%
2022/03/11	24	50.35	18	50.15	49.90	6	28,866	0.02%
2022/03/10	26.4	49.45	37	49.65	49.75	-10.6	28,819	-0.04%
2022/03/09	43.1	49.61	11	49.68	49.45	32.1	28,546	0.11%
2022/03/08	47	52.05	40.1	53.13	50.10	6.9	27,909	0.02%
2022/03/07	30	53.07	32	53.54	52.70	-2	26,610	-0.01%
2022/03/04	39.1	53.68	27	53.67	53.30	12.1	25,975	0.05%
2022/03/03	11	53.62	17.1	53.41	53.70	-6.1	25,921	-0.02%
2022/03/02	29	53.71	82	53.62	53.30	-53	26,163	-0.20%
2022/03/01	61.3	53.96	729.1	53.62	53.10	-667.8	25,806	-2.59%	大賣/鉅額交易
2022/02/25	10.8	51.85	34	52.11	52.40	-23.2	25,171	-0.09%
2022/02/24	29.1	50.92	12	51.43	50.00	17.1	24,996	0.07%
2022/02/23	35	52.35	22.2	52.31	52.20	12.8	24,477	0.05%
2022/02/22	131	52.18	24	52.43	51.50	107	24,043	0.45%	大買/鉅額交易
2022/02/21	693	53.01	56.2	52.26	53.00	636.8	22,923	2.78%	大買/鉅額交易
2022/02/18	2	49.18	16	48.98	49.35	-14	21,290	-0.07%
2022/02/17	11.1	48.55	9	48.72	48.70	2.1	21,620	0.01%
2022/02/16	4.1	48.98	18	48.67	48.60	-13.9	21,735	-0.06%
2022/02/15	5.1	49.07	6	49.48	48.85	-0.9	22,306	0.00%
2022/02/14	38.1	48.83	14	48.83	49.00	24.1	23,658	0.10%
2022/02/11	6	48.93	2.5	49.30	49.00	3.5	23,657	0.01%
2022/02/10	6.9	49.07	23	49.01	49.05	-16.2	24,768	-0.07%
2022/02/09	4	48.71	16	48.79	48.50	-12	26,164	-0.05%
2022/02/08	11	47.77	6	47.94	48.05	5	25,747	0.02%
2022/02/07	2	47.00	75	46.44	47.50	-73	25,531	-0.29%
2022/01/26	7	44.11	6	44.16	44.10	1	25,252	0.00%
2022/01/25	21	44.89	8.8	44.32	44.20	12.2	25,659	0.05%
2022/01/24	4	44.84	30	44.70	44.70	-26	26,549	-0.10%
2022/01/21	16.3	45.68	14.3	45.83	45.55	2	26,751	0.01%
2022/01/20	1	44.70	5	43.93	45.45	-4	26,341	-0.02%
2022/01/19	12	43.85	0	0.00	43.70	12	26,647	0.05%
2022/01/18	0	0.00	1	44.30	44.35	-1	26,715	0.00%
2022/01/17	0.1	44.05	0.6	44.21	44.20	-0.5	26,777	0.00%
2022/01/14	4	44.45	1.1	44.25	44.25	2.9	27,100	0.01%
2022/01/13	4	45.23	13	45.25	45.15	-9	27,489	-0.03%
2022/01/12	2	44.55	71.7	44.58	44.55	-69.7	27,455	-0.25%
2022/01/11	1.5	44.13	3	43.87	44.10	-1.5	27,513	-0.01%
2022/01/10	57.4	43.97	28.1	44.05	44.05	29.3	27,959	0.10%
2022/01/07	22.3	44.90	7	44.96	44.60	15.3	28,085	0.05%
2022/01/06	0.1	45.20	4	45.10	45.20	-3.9	28,276	-0.01%
2022/01/05	17	45.74	0	0.00	45.05	17	28,627	0.06%
2022/01/04	6	45.32	12	45.35	45.30	-6	28,811	-0.02%
2022/01/03	7.4	45.98	9	45.78	45.80	-1.6	28,948	-0.01%
2021/12/30	5	46.20	9	46.19	46.25	-4	29,092	-0.01%
2021/12/29	12	46.38	0	0.00	46.35	12	29,190	0.04%
2021/12/28	2	46.23	2	46.25	46.35	0	29,352	0.00%
2021/12/27	13.3	46.26	0	0.00	46.15	13.3	29,712	0.04%
2021/12/24	4	47.08	1	47.05	46.80	3	29,868	0.01%
2021/12/23	4	47.34	11	47.37	47.35	-7	29,994	-0.02%
2021/12/22	21	47.57	7	47.90	47.45	14	30,262	0.05%
2021/12/21	15.7	47.80	1	47.95	47.90	14.7	30,252	0.05%
2021/12/20	9.3	48.52	26	48.55	48.75	-16.7	30,013	-0.06%
2021/12/17	25	48.01	50.4	48.02	47.65	-25.4	29,641	-0.09%
2021/12/16	2	46.88	9.9	46.94	47.10	-7.9	29,247	-0.03%
2021/12/15	9.2	47.03	4	47.01	47.00	5.2	29,461	0.02%
2021/12/14	13.4	47.21	3	47.43	46.70	10.4	29,633	0.03%
2021/12/13	0	0.00	44	48.07	47.90	-44	29,623	-0.15%
2021/12/10	15.6	47.29	9	47.61	47.00	6.6	29,509	0.02%
2021/12/09	9	47.49	19	48.01	47.30	-10	29,827	-0.03%
2021/12/08	53	48.31	33	48.13	47.60	20	30,311	0.07%
2021/12/07	36	47.62	44	47.55	47.95	-8	29,991	-0.03%
2021/12/06	3.2	46.30	10	46.75	46.20	-6.8	29,525	-0.02%
2021/12/03	8.2	46.46	4	46.36	46.20	4.2	29,605	0.01%
2021/12/02	3.3	46.12	3	46.13	46.30	0.3	29,860	0.00%
2021/12/01	0.1	46.35	1	46.40	46.20	-0.9	29,959	0.00%
2021/11/30	1.1	46.06	2	45.98	46.05	-0.9	30,063	0.00%
2021/11/29	41.4	46.21	13	46.23	46.20	28.4	30,010	0.09%
2021/11/26	34.5	47.80	33	47.88	47.75	1.5	30,027	0.00%
2021/11/25	18.2	47.95	18	47.51	47.65	0.2	29,704	0.00%
2021/11/24	50	46.73	42.5	47.11	47.05	7.5	29,565	0.03%
2021/11/23	22.4	46.05	60	45.90	45.65	-37.6	29,073	-0.13%
2021/11/22	10.3	44.50	8	44.15	44.65	2.3	29,884	0.01%
2021/11/19	22.1	44.09	3	43.87	43.70	19.1	30,030	0.06%
2021/11/18	18.3	44.80	51	44.71	44.55	-32.7	30,294	-0.11%
2021/11/17	24	45.13	9	45.47	45.05	15	30,370	0.05%
2021/11/16	13	46.13	23	47.48	45.45	-10	30,546	-0.03%
2021/11/15	34	46.95	14	47.07	46.75	20	30,484	0.07%
2021/11/12	17	48.69	12.2	49.23	48.30	4.8	31,117	0.02%
2021/11/11	29	49.71	76.1	49.96	49.40	-47.1	31,100	-0.15%
2021/11/10	12	46.75	5	46.82	46.75	7	30,032	0.02%
2021/11/09	66	47.01	24.1	47.21	46.90	41.9	30,377	0.14%
2021/11/08	15	45.56	55.6	45.92	46.35	-40.6	29,604	-0.14%
2021/11/05	4	42.21	0.8	42.30	42.15	3.2	28,942	0.01%
2021/11/04	5.8	41.89	12.8	42.46	42.55	-7	29,010	-0.02%
2021/11/03	8.1	41.36	2	41.55	41.75	6.1	29,328	0.02%
2021/11/02	20	40.63	65	40.55	40.30	-45	29,348	-0.15%
2021/11/01	62.5	41.51	20	41.37	41.10	42.5	29,188	0.15%
2021/10/29	6.5	44.00	11	44.34	44.15	-4.5	28,525	-0.02%
2021/10/28	12	44.95	13	44.99	44.95	-1	28,490	0.00%
2021/10/27	2	45.08	18	44.98	45.10	-16	28,676	-0.06%
2021/10/26	1	45.15	0	0.00	45.15	1	28,861	0.00%
2021/10/22	50.2	45.55	4	45.33	45.05	46.2	30,261	0.15%
2021/10/21	9	46.29	54.2	46.02	46.30	-45.2	30,821	-0.15%
2021/10/18	11.2	45.03	12.2	45.71	45.00	-1	33,279	0.00%
2021/10/15	1.2	45.02	1	44.90	44.90	0.2	34,479	0.00%
2021/10/14	1	44.70	1	44.75	44.75	0	35,965	0.00%
2021/10/13	2	44.65	5	44.62	44.60	-3	38,464	-0.01%
2021/10/12	1	44.75	3	44.58	44.60	-2	39,356	-0.01%
2021/10/08	52.3	44.50	1	44.50	44.55	51.3	40,508	0.13%
2021/10/07	3.1	44.48	1	44.65	44.65	2.1	41,538	0.01%
2021/10/06	4	44.68	12	44.33	44.45	-8	43,305	-0.02%
2021/10/05	3.4	44.28	30	44.65	44.90	-26.6	45,729	-0.06%
2021/10/04	5	44.48	20	44.33	44.20	-15	46,599	-0.03%
2021/10/01	0.1	45.00	1.1	45.05	45.10	-1	47,959	0.00%
2021/09/30	10	45.74	6	45.70	45.85	4	49,915	0.01%
2021/09/29	0	0.00	6	45.47	45.00	-6	51,403	-0.01%
2021/09/28	3	45.10	0	0.00	45.00	3	53,570	0.01%
2021/09/27	21.3	45.31	0	0.00	45.30	21.3	57,480	0.04%
2021/09/24	3	45.93	0	0.00	45.70	3	62,167	0.00%
2021/09/23	19.3	45.88	0	0.00	45.80	19.3	69,601	0.03%
2021/09/22	10	45.75	1	45.80	45.75	9	76,836	0.01%
2021/09/17	11	48.23	9	48.09	47.75	2	80,788	0.00%
2021/09/16	3.1	48.42	9	49.05	48.40	-5.9	82,968	-0.01%
2021/09/15	5	48.47	3	48.63	48.75	2	83,489	0.00%
2021/09/14	2.5	49.20	6	49.35	49.30	-3.5	84,968	0.00%
2021/09/13	19	50.07	15	50.25	50.50	4	86,300	0.00%
2021/09/10	27.4	49.19	31	48.80	48.75	-3.6	86,105	0.00%
2021/09/09	8	47.54	24	47.70	47.90	-16	86,148	-0.02%
2021/09/08	6.1	47.82	8	48.07	47.05	-1.9	86,592	0.00%
2021/09/07	8.1	49.03	9	49.01	48.35	-0.9	86,871	0.00%
2021/09/06	10	49.33	33	49.39	49.20	-23	86,924	-0.03%
2021/09/03	12	50.00	8	49.49	48.85	4	87,286	0.00%
2021/09/02	7	49.40	42	49.30	48.60	-35	87,905	-0.04%
2021/09/01	56	51.09	9	51.01	50.20	47	88,583	0.05%
2021/08/31	30	50.18	41	50.37	50.60	-11	88,670	-0.01%
2021/08/30	12.1	50.08	14	50.44	49.95	-1.9	89,428	0.00%
2021/08/27	20	49.33	54	49.54	50.20	-34	90,186	-0.04%
2021/08/26	119.1	50.67	102.3	49.52	49.00	16.8	90,929	0.02%	大買/大賣/
2021/08/25	6.1	47.85	4	48.08	48.10	2.1	92,275	0.00%
2021/08/24	32	47.35	22	47.95	48.35	10	93,545	0.01%
2021/08/23	5.1	47.52	61	47.88	47.70	-55.9	96,102	-0.06%
2021/08/20	13	46.42	25	46.79	46.00	-12	97,374	-0.01%
2021/08/19	55.2	47.04	19	47.10	46.55	36.2	98,081	0.04%
2021/08/18	31.3	45.71	77	48.05	48.55	-45.7	98,353	-0.05%
2021/08/17	126.4	48.44	20	48.33	47.00	106.4	97,910	0.11%	大買/鉅額交易
2021/08/16	16.1	50.98	1	51.20	50.40	15.1	97,863	0.02%
2021/08/13	26	52.39	1	52.40	52.30	25	98,613	0.03%
2021/08/12	16.1	52.72	23	52.77	53.50	-6.9	99,398	-0.01%
2021/08/11	46.4	52.18	39	52.01	50.90	7.4	100,420	0.01%
2021/08/10	12.2	51.30	15	51.07	50.90	-2.8	99,818	0.00%
2021/08/09	46.3	51.76	46	51.92	51.50	0.3	101,040	0.00%
2021/08/06	6	51.43	3.7	50.97	51.00	2.4	102,182	0.00%
2021/08/05	19.1	51.10	7.5	51.57	50.90	11.6	103,966	0.01%
2021/08/04	53	52.49	17.5	52.29	52.20	35.5	105,230	0.03%
2021/08/03	74	53.25	49	53.39	53.50	25	108,385	0.02%
2021/08/02	21.1	53.29	24.4	53.45	54.10	-3.3	110,971	0.00%
2021/07/30	115	53.64	58	53.09	52.00	57	111,955	0.05%	大買/
2021/07/29	35.9	53.19	26.1	52.99	53.60	9.8	113,192	0.01%
2021/07/28	21	52.09	6.8	52.08	51.30	14.2	114,079	0.01%
2021/07/27	27.4	52.45	22.5	52.84	51.60	4.9	115,128	0.00%
2021/07/26	48.4	53.19	71	53.52	52.80	-22.6	116,132	-0.02%
2021/07/23	13.5	54.85	13.4	55.37	55.20	0.1	116,839	0.00%
2021/07/22	101.4	54.37	100.6	54.81	53.60	0.8	116,605	0.00%	大買/
2021/07/21	90.2	58.73	114	58.95	56.50	-23.8	116,067	-0.02%	大賣/
2021/07/20	31.2	58.76	16.2	59.14	58.40	15	115,458	0.01%
2021/07/19	121.5	60.85	62	60.34	60.00	59.5	115,103	0.05%	大買/
2021/07/16	63.5	58.71	73.4	58.79	58.30	-9.9	115,684	-0.01%
2021/07/15	133.5	56.52	65	57.36	58.50	68.5	116,177	0.06%	大買/
2021/07/14	46.3	55.27	37	54.99	54.40	9.3	116,278	0.01%
2021/07/13	64.6	58.07	78	57.59	56.30	-13.4	116,504	-0.01%
2021/07/12	82.6	59.90	81	60.39	59.60	1.6	116,141	0.00%
2021/07/09	18.5	57.40	13	57.25	56.90	5.5	114,318	0.00%
2021/07/08	64.6	57.64	115.5	57.97	58.00	-50.9	115,233	-0.04%	大賣/
2021/07/07	100	58.06	201	58.00	57.10	-101	114,284	-0.09%	大賣/鉅額交易
2021/07/06	112	60.18	89	60.56	59.50	23	113,346	0.02%	大買/
2021/07/05	57.4	61.55	118	61.17	60.50	-60.7	112,774	-0.05%	大賣/
2021/07/02	208.6	60.87	188.6	60.52	59.90	20	112,517	0.02%	大買/大賣/
2021/07/01	295.4	60.32	272	60.07	60.30	23.4	110,796	0.02%	大買/大賣/
2021/06/30	351.6	60.86	207.6	61.12	59.50	144	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	218.5	55.76	126	56.70	57.90	92.5	99,335	0.09%	大買/大賣/
2021/06/28	118.5	50.71	270	51.09	52.70	-151.5	92,252	-0.16%	大買/大賣/鉅額交易
2021/06/25	246	48.35	182.2	48.67	47.95	63.8	88,275	0.07%	大買/大賣/
2021/06/24	76	47.40	87	47.02	46.50	-11	86,098	-0.01%
2021/06/23	150	47.76	164	48.29	45.80	-14	85,332	-0.02%	大買/大賣/
2021/06/22	165	47.15	103	47.10	48.00	62	83,604	0.07%	大買/大賣/
2021/06/21	16	44.28	50	44.73	43.80	-34	81,795	-0.04%
2021/06/18	21	45.46	20	45.79	45.50	1	81,400	0.00%
2021/06/17	19	46.63	14	46.54	45.95	5	80,959	0.01%
2021/06/16	33	46.78	10	46.94	45.75	23	80,404	0.03%
2021/06/15	2	45.68	27	46.66	47.05	-25	79,901	-0.03%
2021/06/11	16	46.54	13	46.55	45.95	3	79,516	0.00%
2021/06/10	35	45.58	14	45.39	46.55	21	79,163	0.03%
2021/06/09	58	46.18	44	46.14	45.75	14	78,380	0.02%
2021/06/08	45	48.34	21	48.12	47.80	24	77,628	0.03%
2021/06/07	98	47.63	119	47.34	47.60	-21	77,228	-0.03%	大賣/
2021/06/04	70	49.39	26	48.87	48.60	44	76,205	0.06%
2021/06/03	36	49.58	38	49.19	48.80	-2	75,253	0.00%
2021/06/02	75	49.19	104	49.45	49.05	-29	74,534	-0.04%	大賣/
2021/06/01	59	46.94	60	47.29	47.90	-1	72,757	0.00%
2021/05/31	178	47.08	146	48.39	46.00	32	72,920	0.04%	大買/大賣/
2021/05/28	3	44.95	62.2	44.39	44.95	-59.2	70,381	-0.08%
2021/05/27	44	41.59	22.1	41.61	40.90	21.9	69,091	0.03%
2021/05/26	13	40.10	51	40.40	40.70	-38	68,443	-0.06%
2021/05/25	25	39.95	19	40.04	39.75	6	67,979	0.01%
2021/05/24	20.1	40.12	128	40.46	40.20	-107.9	67,863	-0.16%	大賣/鉅額交易
2021/05/21	158	39.97	28	40.04	40.30	130	67,958	0.19%	大買/鉅額交易
2021/05/20	183	39.58	91	40.70	39.50	92	66,983	0.14%	大買/
2021/05/19	83	40.71	134	41.20	41.50	-51	65,721	-0.08%	大賣/
2021/05/18	20	36.75	16	37.32	37.75	4	64,142	0.01%
2021/05/17	27	34.83	22	34.81	34.35	5	63,937	0.01%
2021/05/14	185	37.59	258	37.57	37.40	-73	62,629	-0.12%	大買/大賣/
2021/05/13	78	39.92	216	39.42	39.35	-138	60,892	-0.23%	大賣/鉅額交易
2021/05/12	85	44.25	22	45.00	43.70	63	58,931	0.11%
2021/05/11	221	50.53	62	52.96	48.55	159	57,459	0.28%	大買/鉅額交易
2021/05/10	72	52.01	128	51.74	53.00	-56	54,145	-0.10%	大賣/
2021/05/07	106	47.85	22	49.02	49.40	84	51,262	0.16%	大買/
2021/05/06	26	48.32	149.1	48.46	49.45	-123.1	49,859	-0.25%	大賣/鉅額交易
2021/05/05	121	45.51	259	45.38	45.95	-138	48,126	-0.29%	大買/大賣/鉅額交易
2021/05/04	248	45.26	76	45.67	43.70	172	46,697	0.37%	大買/鉅額交易
2021/05/03	124	49.68	50	49.75	48.45	74	45,015	0.16%	大買/
2021/04/29	60	47.92	201	48.00	48.00	-141	43,382	-0.33%	大賣/鉅額交易
2021/04/28	91.5	47.20	97	47.63	46.45	-5.5	41,922	-0.01%
2021/04/27	27	48.33	10	48.62	47.85	17	41,642	0.04%
2021/04/26	15.6	48.34	64	48.04	48.70	-48.4	40,781	-0.12%
2021/04/23	58.5	46.25	42.1	46.58	45.70	16.5	39,893	0.04%
2021/04/22	186.6	50.76	94	51.52	48.30	92.6	38,942	0.24%	大買/
2021/04/21	100	45.64	58.8	47.39	48.00	41.2	35,741	0.12%
2021/04/20	116.5	45.05	29	45.79	46.50	87.5	34,540	0.25%	大買/
2021/04/19	47	44.71	112.6	45.22	46.05	-65.6	33,267	-0.20%	大賣/
2021/04/16	55	41.66	30.1	41.93	41.90	24.9	31,918	0.08%
2021/04/15	20	40.23	15	40.48	40.15	5	30,497	0.02%
2021/04/14	84	40.66	87	40.78	39.95	-3	30,141	-0.01%
2021/04/13	63.5	39.95	6	40.08	39.55	57.5	28,521	0.20%
2021/04/12	120.5	40.46	23	40.65	40.80	97.5	28,017	0.35%	大買/
2021/04/09	101	39.63	70	38.98	38.50	31	26,927	0.12%	大買/
2021/04/08	76	38.96	42.1	39.69	39.35	33.9	26,031	0.13%
2021/04/07	101	36.50	74.2	37.34	37.85	26.8	24,214	0.11%	大買/
2021/04/06	0	0.00	35	34.39	34.45	-35	22,297	-0.16%
2021/04/01	17	30.98	28	31.44	31.35	-11	22,073	-0.05%
2021/03/31	9	31.33	3	31.28	31.35	6	22,107	0.03%
2021/03/30	15	30.90	30	30.77	31.10	-15	21,953	-0.07%
2021/03/29	0	0.00	11	30.49	30.50	-11	22,022	-0.05%
2021/03/26	5	29.70	0	0.00	29.80	5	23,036	0.02%
2021/03/24	2	29.38	0	0.00	29.40	2	24,143	0.01%
2021/03/23	14	29.91	21	29.94	29.90	-7	24,409	-0.03%
2021/03/22	6	29.58	9	29.56	29.70	-3	24,926	-0.01%
2021/03/19	5	29.38	0	0.00	29.35	5	25,487	0.02%
2021/03/18	6	29.71	0	0.00	29.75	6	25,978	0.02%
2021/03/17	7	29.52	1	29.70	29.70	6	26,973	0.02%
2021/03/16	32	29.67	19	29.68	29.55	13	28,297	0.05%
2021/03/15	1	30.40	0	0.00	30.35	1	28,818	0.00%
2021/03/12	9	30.40	25	30.22	30.60	-16	29,225	-0.05%
2021/03/11	4	30.79	17	30.86	30.60	-13	30,507	-0.04%
2021/03/10	13	30.30	1.1	30.49	30.40	11.9	31,505	0.04%
2021/03/09	6	30.38	23	30.55	30.35	-17	32,527	-0.05%
2021/03/08	62	29.95	5	30.19	29.55	57	32,658	0.17%
2021/03/05	144	31.12	62	30.69	30.20	82	32,969	0.25%	大買/
2021/03/04	62	32.98	126.1	33.06	32.80	-64.1	33,058	-0.19%	大賣/
2021/03/03	1	30.80	46	31.47	31.60	-45	32,025	-0.14%
2021/03/02	30	31.20	3	31.57	30.45	27	33,205	0.08%
2021/02/26	10	31.50	49	31.31	31.20	-39	33,433	-0.12%
2021/02/25	3.1	31.01	23	30.98	30.90	-19.9	33,046	-0.06%
2021/02/24	41	30.19	23	30.32	30.35	18	33,029	0.05%
2021/02/23	37	30.65	87	30.75	30.85	-50	32,714	-0.15%
2021/02/22	6	28.95	7	29.35	29.45	-1	32,028	0.00%
2021/02/19	9	27.71	4	27.96	28.20	5	31,837	0.02%
2021/02/18	9	27.65	15	27.69	27.85	-6	31,859	-0.02%
2021/02/17	3	26.95	60	27.16	27.65	-57	31,818	-0.18%
2021/02/05	3	25.38	7	25.84	25.50	-4	31,545	-0.01%
2021/02/04	1	25.65	0	0.00	25.90	1	31,699	0.00%
2021/02/03	8	25.76	0	0.00	25.70	8	31,928	0.03%
2021/02/02	0	0.00	20	26.15	26.45	-20	32,400	-0.06%
2021/02/01	23	25.61	3	26.13	26.20	20	32,775	0.06%
2021/01/29	1	25.50	30	25.16	25.10	-29	33,013	-0.09%
2021/01/28	5	25.25	0	0.00	25.40	5	33,332	0.02%
2021/01/27	18	25.94	1	25.80	25.80	17	33,894	0.05%
2021/01/26	100	26.89	112	26.63	26.80	-12	35,106	-0.03%	大賣/
2021/01/25	76	26.25	52	27.08	27.15	24	35,725	0.07%
2021/01/22	4	25.35	9	25.44	25.90	-5	36,213	-0.01%
2021/01/21	9	26.10	6	26.17	25.90	3	36,365	0.01%
2021/01/20	10	26.02	2	26.20	25.85	8	37,058	0.02%
2021/01/19	1	27.15	6.5	27.65	27.10	-5.5	36,744	-0.01%
2021/01/18	29	27.66	1.5	27.25	27.45	27.5	36,641	0.08%
2021/01/15	13	27.96	17.1	28.02	27.95	-4.1	36,487	-0.01%
2021/01/14	10	29.02	8	28.94	28.65	2	36,265	0.01%
2021/01/13	71	28.84	3	28.40	28.65	68	36,306	0.19%
2021/01/12	5	30.31	20	29.75	29.65	-15	35,776	-0.04%
2021/01/11	3	30.53	10	30.75	30.85	-7	35,532	-0.02%
2021/01/08	3.5	30.82	0	0.00	30.85	3.5	35,398	0.01%
2021/01/07	13.2	30.21	6.2	29.84	30.80	6.9	35,250	0.02%
2021/01/06	16	30.28	3	31.20	29.90	13	34,962	0.04%
2021/01/05	10	31.16	20	31.47	30.90	-10	35,339	-0.03%
2021/01/04	3	31.32	1	31.40	31.00	2	35,400	0.01%
2020/12/31	0	0.00	7	30.48	31.30	-7	35,206	-0.02%
2020/12/30	40	31.08	31	31.92	30.95	9	34,896	0.03%
2020/12/29	18	30.98	2.1	30.86	31.00	15.9	34,474	0.05%
2020/12/28	13.5	30.29	1	30.25	30.25	12.5	34,001	0.04%
2020/12/25	28.7	30.61	3	30.60	30.65	25.7	33,585	0.08%
2020/12/24	3	31.22	0	0.00	31.10	3	33,198	0.01%
2020/12/23	1	31.25	38	31.32	31.25	-37	32,986	-0.11%
2020/12/22	40.3	31.77	29.4	32.87	30.85	10.9	32,667	0.03%
2020/12/21	2	32.55	14	32.54	32.40	-12	31,440	-0.04%
2020/12/18	6	31.83	31	32.20	31.85	-25	30,695	-0.08%
2020/12/17	6.5	31.61	0	0.00	32.00	6.5	30,285	0.02%
2020/12/16	40	31.68	444	31.51	32.00	-404	29,947	-1.35%	大賣/鉅額交易
2020/12/15	90	31.34	98	31.65	30.95	-8	29,343	-0.03%
2020/12/14	25	31.03	57	31.01	30.90	-32	28,754	-0.11%
2020/12/11	42	32.01	66.2	32.52	31.35	-24.2	28,210	-0.09%
2020/12/10	146	32.73	114	33.14	32.10	32	27,234	0.12%	大買/大賣/
2020/12/09	141	31.59	68.3	31.87	32.00	72.7	25,915	0.28%	大買/
2020/12/08	141.5	31.32	16	31.09	31.10	125.5	25,320	0.50%	大買/鉅額交易
2020/12/07	287	31.71	65	32.06	31.00	222	24,861	0.89%	大買/鉅額交易
2020/12/04	52	30.30	64	30.52	30.60	-12	23,494	-0.05%
2020/12/03	24	28.69	258	28.72	29.20	-234	22,316	-1.05%	大賣/鉅額交易
2020/12/02	9	27.92	17	28.26	27.80	-8	21,321	-0.04%
2020/12/01	389.2	28.01	19	28.28	27.95	370.2	20,950	1.77%	大買/鉅額交易
2020/11/30	106	28.08	121	27.89	28.10	-15	20,195	-0.07%	大買/大賣/
2020/11/27	11	26.52	8	26.78	26.85	3	19,182	0.02%
2020/11/26	36	25.96	79.5	25.77	26.35	-43.5	18,505	-0.24%
2020/11/25	4	24.74	66.3	24.49	24.85	-62.3	16,813	-0.37%
2020/11/24	13	23.81	0	0.00	23.75	13	16,303	0.08%
2020/11/23	19	23.75	0	0.00	24.30	19	16,140	0.12%
2020/11/20	8	23.82	2	23.90	23.75	6	15,843	0.04%
2020/11/19	58	23.97	1	24.05	24.05	57	15,636	0.36%
2020/11/18	1	24.75	4.1	24.69	24.60	-3.1	15,415	-0.02%
2020/11/17	17	24.38	61.1	24.64	24.65	-44.1	15,220	-0.29%
2020/11/16	28	24.03	28	24.19	24.15	0	15,186	0.00%
2020/11/13	7	24.33	4	24.34	24.15	3	15,049	0.02%
2020/11/12	64	24.65	110.2	24.45	24.75	-46.2	14,918	-0.31%	大賣/
2020/11/11	5	24.71	0	0.00	24.65	5	14,680	0.03%
2020/11/10	42	25.28	18	25.25	24.90	24	14,494	0.17%
2020/11/09	2	24.80	7	24.61	24.85	-5	13,952	-0.04%
2020/11/06	3	24.48	15	24.31	24.10	-12	13,465	-0.09%
2020/11/05	3	24.20	15.3	24.13	23.85	-12.3	13,083	-0.09%
2020/11/04	27	24.08	5	23.74	24.50	22	12,721	0.17%
2020/11/03	64	23.62	56.2	24.11	24.10	7.8	12,087	0.06%
2020/11/02	14.3	22.64	194.8	22.33	23.15	-180.5	10,669	-1.69%	大賣/鉅額交易
2020/10/30	3	22.37	14	22.24	21.90	-11	9,912	-0.11%
2020/10/29	21	23.03	15	23.01	22.65	6	9,077	0.07%
2020/10/28	18.5	22.60	47	23.07	22.90	-28.5	8,635	-0.33%
2020/10/27	5	21.55	16	21.46	21.50	-11	7,762	-0.14%
2020/10/23	2	20.55	0	0.00	21.00	2	7,646	0.03%
2020/10/22	3	20.90	28	20.89	20.65	-25	7,590	-0.33%
2020/10/21	15	21.22	15	21.59	21.30	0	7,424	0.00%
2020/10/20	16	20.49	5	20.41	20.35	11	7,186	0.15%
2020/10/19	1	21.00	0	0.00	20.80	1	7,118	0.01%
2020/10/16	1	21.20	13	21.11	21.15	-12	7,049	-0.17%
2020/10/15	1	21.80	20	21.50	21.60	-19	6,976	-0.27%
2020/10/14	2	22.05	1	21.95	22.00	1	6,894	0.01%
2020/10/13	22	21.75	52	22.30	22.30	-30	6,791	-0.44%
2020/10/12	0	0.00	1	22.00	22.00	-1	6,033	-0.02%
2020/10/08	13	19.73	0	0.00	20.00	13	5,673	0.23%
2020/10/07	10	19.55	0	0.00	19.75	10	5,705	0.18%
2020/10/06	2	20.00	100	19.90	19.90	-98	5,832	-1.68%
2020/10/05	1	19.45	0	0.00	19.55	1	5,856	0.02%
2020/09/29	0	0.00	1	19.70	19.50	-1	6,006	-0.02%
2020/09/28	2	19.03	0	0.00	19.05	2	5,984	0.03%
2020/09/25	6	19.10	0	0.00	18.95	6	6,021	0.10%
2020/09/24	2	19.45	0	0.00	19.10	2	6,006	0.03%
2020/09/23	1	20.15	0	0.00	20.00	1	5,953	0.02%
2020/09/22	16	20.01	2	20.15	20.20	14	5,992	0.23%
2020/09/21	1	21.00	0	0.00	20.65	1	6,179	0.02%
2020/09/18	17	20.87	2	20.93	21.00	15	6,485	0.23%
2020/09/17	1	20.70	0	0.00	20.75	1	6,786	0.01%
2020/09/16	18	20.43	0	0.00	20.60	18	7,068	0.25%
2020/09/15	6	20.68	2	20.48	20.50	4	7,356	0.05%
2020/09/14	54	20.75	0.8	21.00	20.70	53.2	7,588	0.70%
2020/09/11	64	21.60	3	21.50	21.40	61	7,495	0.81%
2020/09/10	0	0.00	12	22.87	22.90	-12	7,258	-0.17%
2020/09/07	3	21.75	52	22.36	22.45	-49	7,304	-0.67%
2020/09/04	63	21.60	0	0.00	21.65	63	7,277	0.87%
2020/09/03	2	22.18	0	0.00	22.10	2	7,259	0.03%
2020/09/02	2	22.25	61	22.39	22.40	-59	7,250	-0.81%
2020/09/01	0	0.00	9	21.56	21.70	-9	7,186	-0.13%
2020/08/31	2	21.40	5	21.36	21.25	-3	7,149	-0.04%
2020/08/27	13	21.20	0	0.00	21.00	13	7,174	0.18%
2020/08/26	2	21.45	0	0.00	21.45	2	7,160	0.03%
2020/08/25	1	21.65	0	0.00	21.60	1	7,170	0.01%
2020/08/24	1	21.30	2	21.48	21.45	-1	7,229	-0.01%
2020/08/21	0	0.00	2	21.08	21.35	-2	7,316	-0.03%
2020/08/20	8	20.53	1.2	20.18	20.55	6.8	7,288	0.09%
2020/08/19	26	21.09	0	0.00	20.85	26	7,141	0.36%
2020/08/18	4	21.41	0	0.00	21.40	4	7,074	0.06%
2020/08/17	22	21.24	0	0.00	21.35	22	7,102	0.31%
2020/08/14	1	21.55	1	21.55	21.60	0	7,079	0.00%
2020/08/13	30	21.80	0	0.00	21.80	30	7,062	0.42%
2020/08/12	22	22.16	0	0.00	22.10	22	7,016	0.31%
2020/08/11	6	22.56	2	22.53	22.20	4	6,987	0.06%
2020/08/10	0.1	22.60	0	0.00	22.50	0.1	6,916	0.00%
2020/08/07	4	22.43	0	0.00	22.25	4	6,928	0.06%
2020/08/06	4	22.56	0	0.00	22.70	4	6,895	0.06%
2020/08/03	10	22.88	0	0.00	22.65	10	6,994	0.14%
2020/07/31	0	0.00	9	23.25	23.25	-9	6,990	-0.13%
2020/07/30	1	23.70	0	0.00	23.65	1	7,009	0.01%
2020/07/29	4	22.54	0	0.00	22.50	4	7,039	0.06%
2020/07/27	1	23.20	4	23.55	22.65	-3	7,211	-0.04%
2020/07/24	5	24.08	0	0.00	23.80	5	7,190	0.07%
2020/07/23	2	24.45	2	24.35	24.25	0	7,201	0.00%
2020/07/20	1	24.15	0	0.00	24.55	1	7,341	0.01%
2020/07/16	0	0.00	2	25.05	25.05	-2	7,371	-0.03%
2020/07/15	4	24.86	0	0.00	25.05	4	7,408	0.05%
2020/07/14	1	26.20	0	0.00	25.80	1	7,402	0.01%
2020/07/13	2	26.10	0	0.00	26.00	2	7,330	0.03%
2020/07/10	12	26.91	1	26.95	26.70	11	7,282	0.15%
2020/07/09	1	26.80	0.9	27.30	27.30	0.1	7,226	0.00%
2020/07/03	14	26.66	2	26.85	26.85	12	7,334	0.16%
2020/07/02	0	0.00	1	26.95	26.95	-1	7,345	-0.01%
2020/07/01	0	0.00	11	27.22	27.10	-11	7,375	-0.15%
2020/06/30	0	0.00	36	27.10	27.10	-36	7,451	-0.48%
2020/06/24	1	25.75	0	0.00	26.05	1	6,930	0.01%
2020/06/23	46	25.28	5	25.35	25.40	41	6,650	0.62%
2020/06/22	9	25.68	4	25.78	25.25	5	6,309	0.08%
2020/06/19	8	26.30	3	26.70	26.00	5	6,023	0.08%
2020/06/18	4	27.03	1	27.00	26.95	3	5,733	0.05%
2020/06/17	2	27.25	0	0.00	27.20	2	5,692	0.04%
2020/06/16	5	27.30	5	27.30	27.30	0	5,803	0.00%
2020/06/15	0	0.00	2	28.10	27.15	-2	5,907	-0.03%
2020/06/12	3	27.43	1	27.35	27.90	2	5,817	0.03%
2020/06/11	0	0.00	2	27.60	27.55	-2	5,802	-0.03%
2020/06/10	0	0.00	1	27.65	27.65	-1	5,761	-0.02%
2020/06/04	0	0.00	6	27.70	27.80	-6	6,053	-0.10%
2020/06/03	0	0.00	5	27.40	27.40	-5	6,053	-0.08%
2020/06/02	1	26.80	0	0.00	26.85	1	6,039	0.02%
2020/05/29	1	26.95	0	0.00	26.85	1	6,065	0.02%
2020/05/28	2	27.88	0	0.00	27.45	2	6,074	0.03%
2020/05/26	0	0.00	3	27.30	27.30	-3	6,171	-0.05%
2020/05/25	2	26.90	0	0.00	27.00	2	6,216	0.03%
2020/05/19	0	0.00	1	25.90	25.80	-1	6,072	-0.02%
2020/05/18	1	25.50	4	25.40	25.40	-3	6,049	-0.05%
2020/05/15	0	0.00	3	25.70	25.55	-3	6,073	-0.05%
2020/05/14	1	26.20	0	0.00	25.80	1	6,044	0.02%
2020/05/12	3	26.87	0	0.00	26.80	3	6,009	0.05%
2020/05/08	3	26.97	0	0.00	26.95	3	5,899	0.05%
2020/05/07	2	27.10	14	27.31	27.35	-12	5,826	-0.21%
2020/05/06	3	27.10	10	27.20	27.05	-7	5,794	-0.12%
2020/05/05	10.3	27.40	5	27.35	27.40	5.3	5,752	0.09%
2020/05/04	4	26.73	2	27.00	27.50	2	5,677	0.04%
2020/04/30	0	0.00	2	26.70	26.65	-2	5,504	-0.04%
2020/04/29	5	26.45	4	26.30	26.30	1	5,449	0.02%
2020/04/28	4	26.58	10	26.46	26.30	-6	5,407	-0.11%
2020/04/27	1	26.20	7	26.40	26.40	-6	5,454	-0.11%
2020/04/24	0	0.00	10	25.50	25.40	-10	5,347	-0.19%
2020/04/23	0	0.00	10	25.32	25.20	-10	5,316	-0.19%
2020/04/22	1	25.00	11	25.25	25.50	-10	5,315	-0.19%
2020/04/21	3	25.90	0	0.00	25.55	3	5,316	0.06%
2020/04/20	0	0.00	7	25.91	26.25	-7	5,288	-0.13%
2020/04/17	1	25.60	10	25.55	25.50	-9	5,337	-0.17%
2020/04/15	10	26.05	0	0.00	26.15	10	5,295	0.19%
2020/04/09	12	24.59	27	25.16	25.40	-15	5,270	-0.28%
2020/04/08	19	24.25	24	24.90	24.80	-5	5,172	-0.10%
2020/04/07	19	24.25	4.3	24.21	24.10	14.7	5,091	0.29%
2020/04/06	62	24.08	7	24.39	24.30	55	5,104	1.08%
2020/04/01	10	25.26	0	0.00	25.00	10	5,046	0.20%
2020/03/31	2	26.85	0	0.00	26.90	2	5,005	0.04%
2020/03/30	2	26.25	2.6	26.57	26.70	-0.6	5,058	-0.01%
2020/03/27	10	27.05	1	26.90	26.70	9	5,279	0.17%
2020/03/25	3	27.55	3	27.33	27.20	0	5,748	0.00%
2020/03/24	5	27.35	1	26.90	26.70	4	5,833	0.07%
2020/03/20	6	25.12	3	25.62	25.65	3	6,001	0.05%
2020/03/19	1	24.60	30	24.25	24.20	-29	5,993	-0.48%
2020/03/18	7	27.40	6	27.38	26.85	1	6,004	0.02%
2020/03/16	31	28.52	5	28.06	28.05	26	5,917	0.44%
2020/03/13	6	28.84	8	27.91	28.40	-2	5,943	-0.03%
2020/03/11	2	30.65	1	30.25	30.35	1	5,777	0.02%
2020/03/09	0	0.00	60	29.90	29.90	-60	5,685	-1.06%
2020/03/06	0	0.00	2	30.40	30.00	-2	5,825	-0.03%
2020/03/05	2	30.80	0	0.00	30.75	2	5,798	0.03%
2020/03/02	60	31.40	1.2	31.30	31.40	58.8	5,709	1.03%
2020/02/27	3	31.65	0	0.00	30.90	3	5,635	0.05%
2020/02/26	2	31.85	0	0.00	31.65	2	5,528	0.04%
2020/02/21	0	0.00	9	31.20	31.40	-9	5,495	-0.16%
2020/02/20	10	31.11	0	0.00	30.95	10	5,467	0.18%
2020/02/19	0	0.00	1	31.05	31.10	-1	5,482	-0.02%
2020/02/17	0	0.00	1	30.40	30.60	-1	5,648	-0.02%
2020/02/14	0	0.00	10	30.47	30.45	-10	5,730	-0.17%
2020/02/13	0.2	30.20	0	0.00	30.15	0.2	5,722	0.00%
2020/02/10	1	29.20	0	0.00	29.15	1	5,679	0.02%
2020/02/06	1	29.45	0	0.00	29.55	1	5,693	0.02%
2020/02/05	2	29.15	6	29.17	29.10	-4	5,720	-0.07%
2020/02/04	0	0.00	2	29.50	29.40	-2	5,706	-0.04%
2020/02/03	3	29.22	2	29.45	29.35	1	5,708	0.02%
2020/01/31	1	29.90	5	30.15	30.20	-4	5,755	-0.07%
2020/01/30	0	0.00	13	29.83	29.80	-13	5,888	-0.22%
2020/01/20	2	31.15	0	0.00	31.10	2	5,774	0.03%
2020/01/17	0	0.00	6	31.58	31.45	-6	5,772	-0.10%
2020/01/16	6	31.63	0	0.00	31.55	6	5,771	0.10%
2020/01/15	7	31.63	0	0.00	31.65	7	5,814	0.12%
2020/01/14	9	31.77	5	31.87	31.95	4	5,804	0.07%
2020/01/13	6	31.86	13	31.63	31.95	-7	5,823	-0.12%
2020/01/10	5	30.69	4	31.19	31.25	1	5,934	0.02%
2020/01/09	1	30.70	0	0.00	30.60	1	5,892	0.02%
2020/01/08	4	30.89	0	0.00	30.50	4	5,899	0.07%
2020/01/06	2	31.30	0	0.00	31.20	2	5,879	0.03%
2020/01/03	1	32.00	0	0.00	31.40	1	5,842	0.02%
2020/01/02	0	0.00	10	32.10	32.10	-10	5,790	-0.17%
2019/12/31	4	32.04	0	0.00	32.05	4	5,811	0.07%
2019/12/30	15	32.37	5	32.35	32.30	10	5,817	0.17%
2019/12/27	3	31.93	10	31.85	31.85	-7	5,766	-0.12%
2019/12/26	12	32.00	0	0.00	31.80	12	5,815	0.21%
2019/12/25	3	32.37	12	32.53	32.30	-9	5,873	-0.15%
2019/12/24	25	32.10	8	32.29	32.60	17	5,872	0.29%
2019/12/23	8.2	32.29	10	32.25	32.55	-1.8	5,758	-0.03%
2019/12/20	6	31.74	2	31.80	31.75	4	5,649	0.07%
2019/12/19	12	31.27	5	31.33	31.55	7	5,448	0.13%
2019/12/18	11	31.41	12	31.43	31.40	-1	5,345	-0.02%
2019/12/17	9	30.71	2	30.70	30.70	7	5,184	0.14%
2019/12/16	2	30.65	17	30.79	30.85	-15	5,103	-0.29%
2019/12/13	15	30.55	9	30.31	30.45	6	4,980	0.12%
2019/12/12	13	29.33	0	0.00	29.55	13	4,829	0.27%
2019/12/11	0	0.00	12	29.06	29.25	-12	4,899	-0.24%
2019/12/10	17	29.44	8	29.61	29.30	9	4,850	0.19%
2019/12/06	6	30.69	14	30.53	30.70	-8	4,670	-0.17%
2019/12/05	7	29.71	17	29.78	29.80	-10	4,555	-0.22%
2019/12/04	14	29.48	1	29.15	29.75	13	4,502	0.29%
2019/12/03	5	29.42	20	29.47	29.90	-15	4,430	-0.34%
2019/12/02	5	28.40	0	0.00	28.35	5	4,264	0.12%
2019/11/29	6	29.34	0	0.00	29.10	6	4,235	0.14%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	5	29.60	0	0.00	29.50	5	4,243	0.12%
2019/11/26	4	29.70	0	0.00	29.60	4	4,207	0.10%
2019/11/25	4	29.74	1	29.65	29.60	3	4,188	0.07%
2019/11/22	1	29.60	1	30.25	29.70	0	4,231	0.00%
2019/11/21	4	29.95	0	0.00	29.85	4	4,313	0.09%
2019/11/20	0	0.00	8	30.51	30.40	-8	4,381	-0.18%
2019/11/19	0	0.00	3	30.07	30.25	-3	4,450	-0.07%
2019/11/18	1	29.20	2	29.68	29.75	-1	4,483	-0.02%
2019/11/15	2	28.88	13	29.12	29.50	-11	4,528	-0.24%
2019/11/14	8	29.64	6	29.50	29.50	2	4,530	0.04%
2019/11/13	8	31.25	0	0.00	30.85	8	4,419	0.18%
2019/11/11	0	0.00	1	32.85	32.70	-1	4,496	-0.02%
2019/11/08	1	33.00	1	32.95	32.95	0	4,607	0.00%
2019/11/06	1	32.70	0	0.00	32.75	1	4,686	0.02%
2019/11/05	0	0.00	3	32.85	32.90	-3	4,697	-0.06%
2019/11/04	3	32.63	1	32.60	32.55	2	4,700	0.04%
2019/10/31	0	0.00	2	32.85	32.90	-2	4,690	-0.04%
2019/10/30	4	32.55	2	32.65	32.50	2	4,689	0.04%
2019/10/29	4	33.10	10	34.40	33.25	-6	4,613	-0.13%
2019/10/28	10	33.65	0	0.00	33.60	10	4,485	0.22%
2019/10/23	0	0.00	1	33.90	33.90	-1	4,556	-0.02%
2019/10/21	2	33.35	1	34.00	33.60	1	4,619	0.02%
2019/10/18	18	33.65	5	33.62	33.15	13	4,716	0.28%
2019/10/16	0	0.00	15	34.00	33.85	-15	4,544	-0.33%
2019/10/14	0	0.00	12	33.81	34.00	-12	4,540	-0.26%
2019/10/09	3	33.45	1	33.65	33.20	2	4,487	0.04%
2019/10/08	0	0.00	33	33.76	33.80	-33	4,454	-0.74%
2019/10/07	17	33.20	8	33.19	33.30	9	4,426	0.20%
2019/10/04	15	32.70	0	0.00	32.50	15	4,375	0.34%
2019/10/03	8	32.91	1	33.00	32.95	7	4,342	0.16%
2019/10/02	11	33.22	2	33.70	33.20	9	4,308	0.21%
2019/10/01	10.2	33.54	0	0.00	33.10	10.2	4,232	0.24%
2019/09/27	2	34.90	2	34.98	34.75	0	4,071	0.00%
2019/09/26	55.3	35.09	1	36.25	35.25	54.3	3,985	1.36%
2019/09/25	12	36.20	3	36.72	36.00	9	3,866	0.23%
2019/09/24	2	38.00	0	0.00	38.05	2	3,689	0.05%
2019/09/23	2	38.68	0	0.00	38.35	2	3,681	0.05%
2019/09/20	0.6	39.00	0	0.00	39.00	0.6	3,704	0.02%
2019/09/19	4	39.20	0	0.00	39.05	4	3,685	0.11%
2019/09/17	1	39.50	0	0.00	39.50	1	3,932	0.03%
2019/09/16	0	0.00	3	39.56	39.95	-3	4,111	-0.07%
2019/09/12	0	0.00	1	38.95	38.80	-1	4,061	-0.02%
2019/09/11	0	0.00	1	38.95	38.75	-1	4,189	-0.02%
2019/09/10	0	0.00	1	38.75	38.50	-1	4,256	-0.02%
2019/09/06	5	38.80	3	38.82	38.80	2	4,413	0.05%
2019/09/05	2	38.83	0	0.00	38.75	2	4,448	0.04%
2019/09/04	4.3	39.33	2	39.55	39.25	2.3	4,457	0.05%
2019/09/03	3	39.27	1	39.35	39.40	2	4,526	0.04%
2019/09/02	0	0.00	4	38.73	38.75	-4	4,470	-0.09%
2019/08/30	2	38.30	0	0.00	38.10	2	4,421	0.05%
2019/08/28	0.2	38.15	0	0.00	38.10	0.2	4,423	0.00%
2019/08/27	4	38.21	0	0.00	38.10	4	4,431	0.09%
2019/08/26	1	38.80	7	38.40	38.80	-6	4,379	-0.14%
2019/08/23	4.2	38.46	0	0.00	38.15	4.2	4,287	0.10%
2019/08/22	4	39.35	10	39.31	39.20	-6	4,191	-0.14%
2019/08/21	2	40.50	1	40.60	40.50	1	4,089	0.02%
2019/08/20	0	0.00	1	40.55	40.50	-1	4,042	-0.02%
2019/08/19	1	41.05	0	0.00	41.40	1	4,031	0.02%
2019/08/16	0.3	42.05	0	0.00	42.10	0.3	4,141	0.01%
2019/08/15	2	42.25	0	0.00	42.05	2	4,154	0.05%
2019/08/14	3	42.78	2	43.20	42.50	1	4,120	0.02%
2019/08/13	4	45.50	2	45.45	45.40	2	4,062	0.05%
2019/08/12	0	0.00	1	45.95	45.70	-1	3,959	-0.03%
2019/08/08	1	45.55	0	0.00	45.70	1	3,913	0.03%
2019/08/07	0	0.00	1	45.70	45.70	-1	3,919	-0.03%
2019/08/06	1	45.45	0	0.00	45.65	1	4,015	0.02%
2019/08/05	2	45.85	1	45.90	45.85	1	4,033	0.02%
2019/08/02	1	45.50	11	45.97	45.90	-10	4,040	-0.25%
2019/08/01	4	46.11	0	0.00	46.05	4	4,075	0.10%
2019/07/31	0	0.00	2	46.23	46.25	-2	4,118	-0.05%
2019/07/30	5	46.12	1	46.30	46.00	4	4,175	0.10%
2019/07/29	0	0.00	2	46.60	46.50	-2	4,351	-0.05%
2019/07/26	0	0.00	4	45.91	46.00	-4	4,307	-0.09%
2019/07/25	3	45.75	1	45.65	45.70	2	4,338	0.05%
2019/07/24	4	46.40	2	46.90	46.00	2	4,352	0.05%
2019/07/23	7	47.10	2	47.00	46.80	5	4,290	0.12%
2019/07/22	1	46.90	0	0.00	46.80	1	4,266	0.02%
2019/07/17	0	0.00	2	45.85	45.75	-2	4,206	-0.05%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/15	3	45.32	2	45.53	45.25	1	4,246	0.02%
2019/07/12	1	45.10	0	0.00	45.15	1	4,357	0.02%
2019/07/11	1	45.10	0	0.00	45.15	1	4,536	0.02%
2019/07/10	0	0.00	1	45.35	45.45	-1	4,629	-0.02%
2019/07/01	0	0.00	1	45.50	45.50	-1	5,207	-0.02%
2019/06/28	0	0.00	2	45.38	45.30	-2	5,252	-0.04%
2019/06/27	0	0.00	3	46.10	45.95	-3	5,257	-0.06%
2019/06/26	1	46.35	0	0.00	46.40	1	5,218	0.02%
2019/06/21	1	45.90	3	46.17	46.40	-2	5,328	-0.04%
2019/06/20	0	0.00	1	46.00	45.80	-1	5,183	-0.02%
2019/06/19	0	0.00	9	45.76	45.80	-9	5,252	-0.17%
2019/06/18	0	0.00	3	46.00	46.00	-3	5,337	-0.06%
2019/06/17	0	0.00	2	45.90	45.85	-2	5,770	-0.03%
2019/06/14	5	45.50	6	45.60	45.50	-1	5,918	-0.02%
2019/06/13	1	45.10	1	45.15	45.15	0	5,961	0.00%
2019/06/12	1	45.20	1	45.25	44.90	0	6,029	0.00%
2019/06/11	0	0.00	2	44.85	45.00	-2	6,142	-0.03%
2019/05/31	0	0.00	2	44.15	44.05	-2	6,207	-0.03%
2019/05/27	1	43.90	0	0.00	43.90	1	6,417	0.02%
2019/05/24	0	0.00	26	43.90	43.80	-26	6,473	-0.40%
2019/05/23	2	44.78	2	44.65	44.05	0	6,541	0.00%
2019/05/22	8	44.36	0	0.00	44.65	8	6,421	0.12%
2019/05/20	27	44.64	0	0.00	43.95	27	6,497	0.42%
2019/05/17	0	0.00	3	43.92	43.90	-3	6,483	-0.05%
2019/05/16	0	0.00	2	43.95	43.90	-2	6,588	-0.03%
2019/05/14	3	43.42	19	43.02	43.80	-16	6,884	-0.23%
2019/05/13	2	43.60	1	43.85	43.70	1	7,035	0.01%
2019/05/09	0	0.00	15	43.86	43.85	-15	7,167	-0.21%
2019/05/08	14	44.40	32	44.40	43.90	-18	7,191	-0.25%
2019/05/07	22	44.46	18	44.35	44.25	4	7,231	0.06%
2019/05/06	4	44.33	7	44.55	44.40	-3	7,482	-0.04%
2019/05/03	6	44.01	1	44.05	44.00	5	7,359	0.07%
2019/05/02	1	43.85	15	43.87	43.80	-14	7,425	-0.19%
2019/04/30	2	43.73	0	0.00	43.85	2	7,471	0.03%
2019/04/29	0	0.00	2	44.00	43.85	-2	7,515	-0.03%
2019/04/26	2	44.10	3	43.82	43.70	-1	7,565	-0.01%
2019/04/25	11	43.78	2	43.90	43.90	9	7,661	0.12%
2019/04/24	1	43.75	2	43.98	43.85	-1	7,751	-0.01%
2019/04/23	2	43.75	2	43.83	43.80	0	7,892	0.00%
2019/04/22	3.8	43.75	1	43.95	43.75	2.8	7,954	0.03%
2019/04/19	1	43.65	2	43.70	43.70	-1	8,131	-0.01%
2019/04/18	34	43.59	32	43.75	43.70	2	8,276	0.02%
2019/04/17	83	43.92	62	43.68	43.95	21	8,424	0.25%
2019/04/16	7	43.66	3	43.65	43.70	4	8,758	0.05%
2019/04/15	1	43.70	0	0.00	43.60	1	8,982	0.01%
2019/04/12	1	43.80	5	43.79	44.00	-4	9,087	-0.04%
2019/04/11	3	44.12	0	0.00	44.00	3	9,154	0.03%
2019/04/10	2	44.18	2	44.45	44.15	0	9,091	0.00%
2019/04/09	3	44.30	2.1	44.20	44.20	0.9	9,093	0.01%
2019/04/08	7	45.14	0	0.00	44.80	7	9,010	0.08%
2019/04/03	3	45.42	3	45.63	45.70	0	8,951	0.00%
2019/04/02	2	45.70	4	45.65	45.55	-2	9,222	-0.02%
2019/04/01	1	45.40	2	45.50	45.10	-1	9,445	-0.01%
2019/03/29	2	45.28	1	45.05	45.45	1	9,629	0.01%
2019/03/28	4	45.08	6	44.88	44.95	-2	9,955	-0.02%
2019/03/27	9	46.02	2	46.73	45.55	7	9,886	0.07%
2019/03/26	3	45.55	1	46.20	45.55	2	9,681	0.02%
2019/03/25	2	45.43	2	45.85	45.95	0	9,644	0.00%
2019/03/22	4	46.82	14	46.33	46.15	-10	9,617	-0.10%
2019/03/21	2	47.38	7	47.16	46.80	-5	9,505	-0.05%
2019/03/20	10	46.38	36	46.96	47.25	-26	9,335	-0.28%
2019/03/19	0	0.00	9	45.16	45.30	-9	8,875	-0.10%
2019/03/18	6	44.15	4	44.34	44.65	2	8,758	0.02%
2019/03/15	3	43.22	1	43.90	43.90	2	8,722	0.02%
2019/03/14	62	43.08	65	43.25	43.40	-3	8,673	-0.03%
2019/03/13	2	43.35	0	0.00	43.15	2	8,653	0.02%
2019/03/12	0	0.00	1	43.85	43.50	-1	8,700	-0.01%
2019/03/11	2	43.70	0	0.00	43.70	2	8,757	0.02%
2019/03/08	0	0.00	2	43.93	43.85	-2	8,866	-0.02%
2019/03/07	1	43.65	6	44.01	43.50	-5	9,100	-0.05%
2019/03/06	32	44.00	30	43.90	43.85	2	9,303	0.02%
2019/03/05	6	44.53	50	44.61	44.10	-44	9,506	-0.46%
2019/03/04	0	0.00	10	44.62	44.70	-10	9,893	-0.10%
2019/02/27	62	44.09	55	43.97	44.00	7	10,492	0.07%
2019/02/26	8	44.06	4	44.16	44.00	4	10,566	0.04%
2019/02/25	32	44.15	22	43.94	43.85	10	10,606	0.09%
2019/02/22	36	43.65	31	43.61	43.60	5	10,647	0.05%
2019/02/21	47	43.82	45	43.82	43.80	2	10,561	0.02%
2019/02/20	20	43.75	4	43.80	44.05	16	10,551	0.15%
2019/02/19	22	44.03	2	44.13	43.85	20	10,492	0.19%
2019/02/18	52	44.12	50	43.79	43.75	2	10,555	0.02%
2019/02/15	5.2	44.40	4	44.30	44.00	1.2	10,721	0.01%
2019/02/14	14	44.95	11	44.76	44.55	3	10,780	0.03%
2019/02/13	14	45.23	55	45.95	45.65	-41	10,803	-0.38%
2019/02/12	19	44.87	9	44.98	45.55	10	10,689	0.09%
2019/02/11	4	43.76	2	44.05	43.95	2	10,492	0.02%
2019/01/30	0	0.00	5	43.83	43.90	-5	10,399	-0.05%
2019/01/29	8	43.70	1	44.05	43.65	7	10,456	0.07%
2019/01/28	5	43.79	4	43.90	43.85	1	10,508	0.01%
2019/01/25	25	44.32	1	43.95	43.85	24	10,632	0.23%
2019/01/24	1	45.65	2.2	45.86	45.50	-1.2	10,507	-0.01%
2019/01/23	2	45.23	1	45.55	45.40	1	10,602	0.01%
2019/01/22	7	46.14	0	0.00	45.70	7	10,682	0.07%
2019/01/21	9	46.89	0	0.00	46.65	9	10,850	0.08%
2019/01/18	2	46.65	4	46.84	46.85	-2	11,045	-0.02%
2019/01/17	3	46.32	1	46.70	46.10	2	11,343	0.02%
2019/01/16	7	47.26	1	47.60	46.80	6	11,832	0.05%
2019/01/15	5	47.39	9	47.54	48.00	-4	11,916	-0.03%
2019/01/14	5	47.16	2	47.53	47.55	3	12,217	0.02%
2019/01/11	2	47.18	1	46.80	47.55	1	12,817	0.01%
2019/01/10	9	47.40	7	47.27	46.75	2	13,226	0.02%
2019/01/09	3	46.77	4	46.98	47.20	-1	13,256	-0.01%
2019/01/08	10	46.43	6	46.72	46.80	4	13,112	0.03%
2019/01/07	1	44.10	5	44.72	45.00	-4	12,778	-0.03%
2019/01/04	6	43.45	6	43.88	43.80	0	12,633	0.00%
2019/01/03	1	43.15	2	43.10	43.30	-1	12,793	-0.01%
2019/01/02	0	0.00	4	42.25	42.40	-4	12,962	-0.03%
2018/12/27	1	42.20	1	42.15	42.05	0	13,354	0.00%
2018/12/26	2	41.60	5	41.81	42.00	-3	13,706	-0.02%
2018/12/25	4	41.20	2	41.78	41.85	2	14,400	0.01%
2018/12/24	10	43.06	2	42.00	42.00	8	14,374	0.06%
2018/12/22	2	44.28	1	43.75	43.35	1	14,453	0.01%
2018/12/21	1	42.85	41.1	42.84	42.85	-40.1	14,682	-0.27%
2018/12/20	0	0.00	2	42.00	42.00	-2	14,589	-0.01%
2018/12/18	0	0.00	2	41.95	42.00	-2	15,294	-0.01%
2018/12/17	2	42.00	0	0.00	42.00	2	16,118	0.01%
2018/12/14	2	42.10	2	42.40	42.30	0	16,742	0.00%
2018/12/13	10	42.32	2	42.70	42.25	8	17,014	0.05%
2018/12/12	0	0.00	2	42.40	42.20	-2	17,083	-0.01%
2018/12/11	6.3	42.06	0	0.00	42.05	6.3	17,110	0.04%
2018/12/10	0	0.00	2	41.85	42.00	-2	17,110	-0.01%
2018/12/07	6	41.83	0	0.00	42.00	6	17,289	0.03%
2018/12/06	69	42.01	10	41.34	42.00	59	17,399	0.34%
2018/12/05	5	42.45	0	0.00	42.35	5	17,502	0.03%
2018/12/04	14	43.22	2	43.80	43.05	12	17,561	0.07%
2018/12/03	2	43.33	1	43.60	43.50	1	17,574	0.01%
2018/11/30	3	42.97	15	43.74	42.70	-12	17,586	-0.07%
2018/11/29	3	43.58	10	43.68	42.85	-7	17,471	-0.04%
2018/11/28	25	41.17	40.3	41.56	42.00	-15.3	17,670	-0.09%
2018/11/27	116	41.18	182	41.39	42.05	-66	17,497	-0.38%	大買/大賣/
2018/11/26	23	41.23	35	40.96	43.00	-12	17,106	-0.07%
2018/11/22	0	0.00	2	43.05	42.80	-2	16,619	-0.01%
2018/11/20	8	44.53	2	44.40	44.40	6	16,773	0.04%
2018/11/19	5	44.94	2	45.55	44.90	3	16,999	0.02%
2018/11/16	1	44.75	1	45.10	44.65	0	17,340	0.00%
2018/11/15	2	44.68	1	45.15	44.85	1	17,387	0.01%
2018/11/14	6	45.08	6	45.79	45.10	0	17,459	0.00%
2018/11/13	8	42.98	9	44.06	45.45	-1	17,434	-0.01%
2018/11/12	8.2	44.47	2	43.98	43.95	6.2	17,616	0.03%
2018/11/09	3	45.72	4	46.10	45.80	-1	17,949	-0.01%
2018/11/08	3	45.47	20	46.10	45.50	-17	18,561	-0.09%
2018/11/07	20	45.33	0	0.00	45.00	20	18,827	0.11%
2018/11/06	7.2	45.70	2	45.13	44.80	5.2	19,151	0.03%
2018/11/05	0	0.00	1	45.80	45.50	-1	19,218	-0.01%
2018/11/02	2	45.83	13	45.73	45.35	-11	19,466	-0.06%
2018/11/01	14	44.80	6	44.58	44.90	8	19,434	0.04%
2018/10/31	5	43.74	4	43.68	43.40	1	19,750	0.01%
2018/10/30	15	43.07	14	43.54	43.15	1	19,967	0.01%
2018/10/29	2	43.38	3	44.12	43.25	-1	19,877	-0.01%
2018/10/26	2	44.00	1	43.80	43.30	1	19,683	0.01%
2018/10/25	123	43.87	5	44.13	43.20	118	19,475	0.61%	大買/鉅額交易
2018/10/24	6	48.23	6	48.65	46.95	0	19,131	0.00%
2018/10/23	6	51.05	15	50.99	50.90	-9	18,589	-0.05%
2018/10/22	20	51.75	18	52.24	51.30	2	18,459	0.01%
2018/10/19	113	49.84	121	49.56	51.30	-8	18,041	-0.04%	大買/大賣/
2018/10/18	18	46.57	35.8	47.09	48.60	-17.8	17,362	-0.10%
2018/10/17	4	47.38	1	47.15	46.00	3	16,799	0.02%
2018/10/16	3	47.38	12	47.77	47.80	-9	16,704	-0.05%
2018/10/15	2	47.83	3	47.97	47.30	-1	16,678	-0.01%
2018/10/12	23	46.34	116	46.49	47.05	-93	16,635	-0.56%	大賣/
2018/10/11	6	45.96	3	46.55	45.25	3	16,853	0.02%
2018/10/09	5	48.39	5	48.35	50.20	0	16,566	0.00%
2018/10/08	133	49.87	58	49.85	49.00	75	16,293	0.46%	大買/
2018/10/05	13	49.69	31	50.22	50.60	-18	16,074	-0.11%
2018/10/04	6	49.93	69	50.21	51.30	-63	15,838	-0.40%
2018/10/03	7.8	51.38	0.2	49.00	49.00	7.6	15,498	0.05%
2018/10/01	13	52.62	68	53.00	53.10	-55	14,804	-0.37%
2018/09/28	6	53.47	8	53.85	53.50	-2	14,574	-0.01%
2018/09/27	2	52.30	12	52.15	54.80	-10	14,303	-0.07%
2018/09/26	10	52.48	11.6	52.61	52.00	-1.6	14,006	-0.01%
2018/09/25	3	54.83	5	54.68	54.00	-2	13,820	-0.01%
2018/09/21	2	52.00	7	52.81	53.20	-5	13,491	-0.04%
2018/09/20	11	51.07	10	51.59	52.50	1	13,152	0.01%
2018/09/19	3	48.50	29	49.22	50.30	-26	12,459	-0.21%
2018/09/18	1	46.35	3	45.35	46.60	-2	11,924	-0.02%
2018/09/17	0	0.00	7	45.14	44.80	-7	11,743	-0.06%
2018/09/14	8	44.21	0	0.00	44.15	8	11,835	0.07%
2018/09/13	10	44.72	4	44.69	44.50	6	11,874	0.05%
2018/09/12	2	44.53	6	44.39	44.40	-4	11,834	-0.03%
2018/09/11	0	0.00	8	43.09	43.75	-8	11,729	-0.07%
2018/09/10	2	42.60	0	0.00	42.15	2	11,960	0.02%
2018/09/07	8	43.12	1	43.75	43.00	7	12,155	0.06%
2018/09/06	2	43.58	51	43.46	43.50	-49	12,518	-0.39%
2018/09/05	80	43.34	34	43.60	43.60	46	12,709	0.36%
2018/09/04	5	43.13	3	43.38	43.25	2	12,711	0.02%
2018/09/03	46	44.71	2.2	44.03	43.00	43.8	12,843	0.34%
2018/08/31	1	46.45	5.2	46.42	46.40	-4.2	12,800	-0.03%
2018/08/30	0	0.00	3	46.47	46.40	-3	12,881	-0.02%
2018/08/29	2	46.53	6	46.60	46.40	-4	13,091	-0.03%
2018/08/28	0	0.00	7	46.56	47.00	-7	13,420	-0.05%
2018/08/27	0	0.00	1	45.75	45.50	-1	14,187	-0.01%
2018/08/24	11	45.71	7.5	45.65	45.50	3.5	14,879	0.02%
2018/08/23	8	48.91	7	49.26	49.10	1	14,732	0.01%
2018/08/22	4	49.46	11	49.18	49.00	-7	14,544	-0.05%
2018/08/21	3	48.15	0	0.00	47.85	3	14,216	0.02%
2018/08/20	30	48.33	7	48.09	48.35	23	14,206	0.16%
2018/08/17	7	48.14	22	47.87	47.70	-15	14,116	-0.11%
2018/08/16	14	48.06	7	48.05	47.55	7	14,007	0.05%
2018/08/15	92	48.39	14	48.51	48.65	78	13,820	0.56%
2018/08/14	8	46.94	13	46.53	48.60	-5	13,596	-0.04%
2018/08/13	13	43.98	57	43.23	44.20	-44	12,965	-0.34%
2018/08/10	2	44.05	15	44.50	44.45	-13	12,769	-0.10%
2018/08/09	4	42.71	5	42.98	43.05	-1	12,528	-0.01%
2018/08/08	15	43.55	7.1	43.27	42.30	7.9	12,499	0.06%
2018/08/07	8	42.57	6	42.48	42.55	2	12,519	0.02%
2018/08/06	4	42.10	79	41.31	43.20	-75	12,948	-0.58%
2018/08/03	2	38.70	72	39.27	39.90	-70	12,645	-0.55%
2018/08/02	2	38.25	4	38.31	38.45	-2	12,563	-0.02%
2018/08/01	1	38.05	2	38.53	38.80	-1	12,662	-0.01%
2018/07/31	3	38.18	7	38.21	38.35	-4	12,712	-0.03%
2018/07/27	7	38.45	1	38.20	38.20	6	13,018	0.05%
2018/07/26	4	38.14	4	38.43	38.60	0	13,125	0.00%
2018/07/25	0	0.00	5	37.93	38.05	-5	13,286	-0.04%
2018/07/24	0	0.00	8	37.09	37.30	-8	13,648	-0.06%
2018/07/23	3	36.38	1	36.45	36.60	2	13,824	0.01%
2018/07/20	6	37.38	1	37.45	37.00	5	14,122	0.04%
2018/07/19	17	38.56	2	38.60	38.40	15	14,329	0.10%
2018/07/18	18	38.64	4	38.88	39.05	14	14,832	0.09%
2018/07/17	4	38.63	60	38.91	38.75	-56	15,220	-0.37%
2018/07/16	1	36.65	1	36.95	37.25	0	15,097	0.00%
2018/07/13	2	36.68	3	37.00	36.70	-1	15,513	-0.01%
2018/07/12	1	36.45	3	36.70	36.50	-2	15,573	-0.01%
2018/07/11	3	36.55	0	0.00	36.60	3	15,762	0.02%
2018/07/10	2	36.50	2	36.98	37.10	0	15,879	0.00%
2018/07/09	0	0.00	9	36.82	36.95	-9	15,965	-0.06%
2018/07/06	3	36.07	1	36.35	36.05	2	16,078	0.01%
2018/07/05	3	36.65	1	37.75	36.05	2	16,341	0.01%
2018/07/04	1	35.65	11	36.84	37.10	-10	16,748	-0.06%
2018/07/02	4	36.51	3	36.88	36.40	1	17,310	0.01%
2018/06/28	18	36.51	11	36.45	36.15	7	18,103	0.04%
2018/06/27	7	36.66	9	37.04	37.10	-2	18,199	-0.01%
2018/06/26	4	35.99	8	36.33	36.65	-4	18,140	-0.02%
2018/06/25	4	37.01	1	36.75	36.50	3	18,113	0.02%
2018/06/22	8	37.95	7	37.87	37.60	1	18,084	0.01%
2018/06/21	0	0.00	2	39.10	38.80	-2	18,300	-0.01%
2018/06/20	6	38.88	1	38.95	38.60	5	18,450	0.03%
2018/06/19	3	40.23	1	40.35	39.75	2	18,457	0.01%
2018/06/15	2	38.30	8	39.70	40.00	-6	18,233	-0.03%
2018/06/14	21	39.04	159	40.03	38.20	-138	17,948	-0.77%	大賣/鉅額交易
2018/06/13	12	38.13	12	38.63	38.90	0	17,594	0.00%
2018/06/12	5	37.01	7	37.54	37.65	-2	17,398	-0.01%
2018/06/11	13	37.28	11	37.13	36.85	2	17,491	0.01%
2018/06/08	16	38.77	24	38.34	37.95	-8	17,661	-0.05%
2018/06/07	6	37.85	2	38.15	37.85	4	17,384	0.02%
2018/06/06	0	0.00	11	38.19	38.00	-11	17,431	-0.06%
2018/06/05	4	37.55	10	37.73	37.50	-6	17,499	-0.03%
2018/06/04	47	37.32	63	37.44	37.60	-16	17,321	-0.09%
2018/06/01	26	33.52	47	34.66	35.70	-21	16,652	-0.13%
2018/05/31	2	32.75	0	0.00	32.50	2	16,198	0.01%
2018/05/30	3	32.22	0	0.00	32.30	3	16,880	0.02%
2018/05/29	0	0.00	4	32.44	32.75	-4	17,850	-0.02%
2018/05/25	28	32.31	1	32.20	32.10	27	18,965	0.14%
2018/05/24	1	32.85	1	33.15	32.60	0	19,129	0.00%
2018/05/23	13	32.32	1	32.15	32.55	12	19,353	0.06%
2018/05/22	13	33.17	2	33.90	32.60	11	19,394	0.06%
2018/05/21	2	33.53	0	0.00	33.50	2	19,442	0.01%
2018/05/18	4	33.71	0	0.00	33.60	4	19,370	0.02%
2018/05/17	12	34.01	3	34.12	33.85	9	19,265	0.05%
2018/05/16	58	33.83	0	0.00	33.80	58	19,165	0.30%
2018/05/15	26	34.39	3	34.42	34.00	23	19,094	0.12%
2018/05/14	61	34.63	46	33.80	33.35	15	18,926	0.08%
2018/05/11	6	34.00	1	34.15	34.80	5	18,371	0.03%
2018/05/10	8	33.91	15	34.50	34.10	-7	18,209	-0.04%
2018/05/09	2	33.25	7	33.64	33.90	-5	18,001	-0.03%
2018/05/08	6	33.09	2	33.40	33.50	4	17,997	0.02%
2018/05/04	3	32.17	0	0.00	32.25	3	17,775	0.02%
2018/05/03	2	33.20	0	0.00	32.75	2	17,692	0.01%
2018/05/02	17	33.68	2	34.00	33.80	15	17,796	0.08%
2018/04/30	6	33.93	4	33.71	34.00	2	17,715	0.01%
2018/04/27	43	32.18	14	31.71	32.80	29	17,368	0.17%
2018/04/26	3	33.10	3	32.35	31.75	0	17,300	0.00%
2018/04/25	120	31.32	66	30.80	32.40	54	17,058	0.32%	大買/
2018/04/24	4	31.94	4.1	32.15	31.35	-0.1	16,798	0.00%
2018/04/23	4	34.59	27	34.35	34.75	-23	16,371	-0.14%
2018/04/20	5	33.42	1	32.70	32.70	4	15,968	0.03%
2018/04/19	5	33.13	6	33.01	33.20	-1	15,831	-0.01%
2018/04/17	2	29.60	0	0.00	30.05	2	15,607	0.01%
2018/04/13	4	31.53	0	0.00	31.35	4	16,144	0.02%
2018/04/12	5	31.63	0	0.00	31.75	5	16,733	0.03%
2018/04/10	6	32.61	4	32.55	31.60	2	17,095	0.01%
2018/04/09	21	32.54	9	31.43	32.50	12	16,695	0.07%
2018/04/03	1	30.65	1	31.10	30.45	0	16,402	0.00%
2018/04/02	0	0.00	7	30.89	30.65	-7	16,248	-0.04%
2018/03/30	2	28.80	1	28.80	29.00	1	15,797	0.01%
2018/03/29	50	27.60	0	0.00	27.85	50	15,592	0.32%
2018/03/27	6	28.22	7	27.65	28.30	-1	15,603	-0.01%
2018/03/26	2	27.75	0	0.00	26.80	2	15,503	0.01%
2018/03/23	0	0.00	2	28.10	28.25	-2	15,275	-0.01%
2018/03/22	10	28.80	11	28.98	29.05	-1	15,103	-0.01%
2018/03/20	10	28.60	10	28.85	28.60	0	14,864	0.00%
2018/03/19	1	28.55	0	0.00	28.50	1	14,709	0.01%
2018/03/14	1	29.20	6	29.38	29.75	-5	14,263	-0.04%
2018/03/13	1	28.55	1	28.40	28.45	0	13,827	0.00%
2018/03/12	0	0.00	9	27.86	28.80	-9	13,710	-0.07%
2018/03/09	1	27.95	20	27.60	27.50	-19	13,492	-0.14%
2018/03/08	3	28.25	2	28.60	28.60	1	13,144	0.01%
2018/03/07	6	28.88	2	28.73	27.95	4	12,914	0.03%
2018/03/06	118	29.14	0	0.00	28.80	118	12,618	0.94%	大買/鉅額交易
2018/03/05	134	29.69	52	29.92	29.40	82	12,248	0.67%	大買/
2018/03/02	17	27.20	2	27.80	28.80	15	11,497	0.13%
2018/03/01	1	27.20	22	27.17	27.70	-21	10,438	-0.20%
2018/02/27	4	25.16	6	25.55	25.20	-2	9,336	-0.02%
2018/02/26	6	25.20	6	25.53	25.35	0	9,170	0.00%
2018/02/23	14	25.23	0	0.00	25.00	14	8,916	0.16%
2018/02/22	4	24.55	6	24.82	24.50	-2	8,601	-0.02%
2018/02/21	0	0.00	67	24.43	24.50	-67	8,393	-0.80%
2018/02/08	0	0.00	2	22.50	22.50	-2	8,076	-0.02%
2018/02/06	2	21.35	10	21.05	21.30	-8	8,053	-0.10%
2018/02/01	8.1	23.90	0	0.00	23.75	8.1	7,852	0.10%
2018/01/31	1	23.25	6	24.28	24.40	-5	7,812	-0.06%
2018/01/30	5.1	23.74	0	0.00	23.65	5.1	7,702	0.07%
2018/01/29	5	24.45	0	0.00	24.35	5	7,678	0.07%
2018/01/25	1	24.60	0	0.00	24.60	1	8,332	0.01%
2018/01/24	9	23.21	51	23.70	24.00	-42	8,182	-0.51%
2018/01/23	6	23.38	0	0.00	22.85	6	8,008	0.07%
2018/01/22	30	23.58	0	0.00	23.55	30	7,906	0.38%
2018/01/19	8	23.92	8	24.20	24.35	0	7,803	0.00%
2018/01/17	3	24.30	6	24.20	24.00	-3	7,678	-0.04%
2018/01/15	0	0.00	5	24.65	24.90	-5	7,515	-0.07%
2018/01/12	7.1	24.92	1	25.05	24.90	6.1	7,532	0.08%
2018/01/11	1	25.00	0	0.00	25.20	1	7,472	0.01%
2018/01/10	1	25.00	2	25.83	25.30	-1	7,221	-0.01%
2018/01/09	5.2	25.71	0	0.00	24.80	5.2	6,780	0.08%
2018/01/08	12	24.90	1	25.50	24.85	11	6,332	0.17%
2018/01/05	1	23.65	13	22.90	23.50	-12	5,586	-0.21%
2018/01/03	10	21.80	0	0.00	21.90	10	4,714	0.21%

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

合庫-桃園券商分點個股進出
合庫-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

合庫-桃園 券商分點個股進出 合庫-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

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析