大成鋼 (2027)-玉山-左營券商分點個股進出

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
36.65
漲跌
--
漲幅
0.00%
成交量
4,163張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	23	36.65	0	0.00	36.65	23	6,315	0.36%
2024/04/25	4.1	36.73	1	36.75	36.65	3.1	6,293	0.05%
2024/04/24	56.1	37.25	2	37.10	37.10	54.1	6,260	0.86%
2024/04/23	1	37.60	0	0.00	37.80	1	6,238	0.02%
2024/04/22	2	37.85	10	37.80	37.60	-8	6,242	-0.13%
2024/04/19	14.8	37.89	148.2	37.31	37.70	-133.4	6,156	-2.17%	大賣/鉅額交易
2024/04/18	18	38.20	31	38.32	37.80	-13	5,910	-0.22%
2024/04/17	0	0.00	9	37.07	36.95	-9	5,460	-0.16%
2024/04/16	4.2	36.78	100	36.73	36.70	-95.8	5,459	-1.76%
2024/04/15	2.6	36.77	13	37.05	36.70	-10.4	5,378	-0.19%
2024/04/12	0.5	36.50	0	0.00	36.50	0.5	5,281	0.01%
2024/04/11	14.3	36.66	21	36.77	36.65	-6.7	5,268	-0.13%
2024/04/10	11.4	37.11	4	37.01	37.00	7.4	5,292	0.14%
2024/04/09	4.5	37.09	31	37.56	37.50	-26.5	5,222	-0.51%
2024/04/08	3	36.60	1	36.60	36.60	2	5,021	0.04%
2024/04/03	9	36.20	0	0.00	36.10	9	5,001	0.18%
2024/04/02	15.5	36.04	5	36.48	36.10	10.5	4,885	0.21%
2024/04/01	2.4	36.47	0	0.00	36.40	2.4	4,908	0.05%
2024/03/29	14.4	36.54	1	36.70	36.50	13.4	4,878	0.27%
2024/03/28	0	36.90	11.2	37.02	37.10	-11.1	4,763	-0.23%
2024/03/27	11	36.61	0.1	36.35	36.65	10.9	4,780	0.23%
2024/03/26	18.3	36.21	1.2	36.44	36.45	17.1	4,921	0.35%
2024/03/25	1.4	36.57	7	36.55	36.70	-5.6	5,151	-0.11%
2024/03/22	5.1	37.49	4.1	37.05	37.10	1	5,369	0.02%
2024/03/21	9.1	36.95	48.4	36.87	37.15	-39.3	5,672	-0.69%
2024/03/20	5	36.65	2	36.55	36.40	3	6,326	0.05%
2024/03/19	1	36.40	14	36.57	36.30	-13	6,232	-0.21%
2024/03/18	12	35.80	0	0.00	35.90	12	6,169	0.19%
2024/03/15	2.1	35.92	0	0.00	36.30	2.1	6,167	0.03%
2024/03/14	11	36.12	7	36.26	36.30	4	6,131	0.07%
2024/03/13	5.5	35.67	2	35.45	35.70	3.5	6,124	0.06%
2024/03/12	1	35.81	0.1	36.00	36.20	0.9	6,083	0.01%
2024/03/11	0.1	35.55	5.2	35.50	35.60	-5.1	6,087	-0.08%
2024/03/08	12.2	35.58	0	0.00	35.45	12.2	6,111	0.20%
2024/03/07	1.4	35.70	0	0.00	35.85	1.4	6,149	0.02%
2024/03/06	3.1	36.30	1	35.95	36.05	2.1	6,233	0.03%
2024/03/05	2	35.90	0	0.00	36.00	2	6,241	0.03%
2024/03/04	15.1	35.99	1	35.95	35.85	14.1	6,250	0.23%
2024/03/01	3	36.02	0	0.00	36.05	3	6,279	0.05%
2024/02/29	2.1	35.80	0	0.00	35.90	2.1	6,305	0.03%
2024/02/27	17.1	35.98	2	36.10	35.80	15.1	6,304	0.24%
2024/02/26	0	0.00	10	36.30	36.15	-10	6,298	-0.16%
2024/02/23	1	36.30	0	0.00	36.20	1	6,355	0.02%
2024/02/22	0	0.00	0.5	36.40	36.45	-0.5	6,445	-0.01%
2024/02/21	100	36.35	1	36.50	36.30	99	6,463	1.53%
2024/02/20	6.1	36.47	0	0.00	36.40	6.1	6,548	0.09%
2024/02/16	51.1	36.05	3.4	36.27	36.30	47.7	6,801	0.70%
2024/02/15	1.1	35.92	0.7	36.06	36.20	0.4	6,797	0.01%
2024/02/05	10.1	36.40	8	36.38	36.35	2.1	6,770	0.03%
2024/02/02	6	36.78	10	36.75	36.80	-4	6,742	-0.06%
2024/02/01	3	36.92	0	0.00	37.00	3	6,764	0.04%
2024/01/31	0	0.00	12	37.00	37.10	-12	6,760	-0.18%
2024/01/30	6	37.09	0	0.00	36.95	6	6,760	0.09%
2024/01/29	2	37.30	1.2	37.31	37.40	0.8	6,774	0.01%
2024/01/25	2	37.10	1.4	37.20	37.20	0.6	6,835	0.01%
2024/01/24	2.3	37.38	0	0.00	37.25	2.3	6,855	0.03%
2024/01/23	0	0.00	13	37.08	37.00	-13	6,875	-0.19%
2024/01/22	0.1	36.75	2.3	36.67	36.70	-2.2	6,892	-0.03%
2024/01/19	0	0.00	20.3	36.63	36.60	-20.3	6,889	-0.30%
2024/01/18	0.3	36.71	5	36.65	36.60	-4.7	6,886	-0.07%
2024/01/17	6.5	36.72	17	36.83	36.50	-10.5	6,886	-0.15%
2024/01/16	5	37.13	1	37.15	37.05	4	6,790	0.06%
2024/01/15	1	37.40	7.3	37.48	37.40	-6.3	6,745	-0.09%
2024/01/11	98	37.38	2	37.38	37.40	96	6,788	1.41%
2024/01/10	13.5	37.54	0.3	37.65	37.50	13.2	6,933	0.19%
2024/01/09	6.3	38.83	6.9	38.52	38.30	-0.6	6,862	-0.01%
2024/01/08	0.3	38.90	3	38.97	38.95	-2.7	6,838	-0.04%
2024/01/05	3	38.98	3	39.00	39.00	0	6,857	0.00%
2024/01/04	10	38.86	2	39.13	39.10	8	6,870	0.12%
2024/01/03	9	39.50	2.1	39.32	39.25	6.9	6,890	0.10%
2024/01/02	2.4	39.68	20	39.63	39.65	-17.6	6,866	-0.26%
2023/12/29	26	39.35	1	39.59	39.60	25	6,809	0.37%
2023/12/28	6.4	39.32	12	39.43	39.50	-5.6	6,803	-0.08%
2023/12/27	12.1	39.15	1	39.20	39.35	11.1	6,814	0.16%
2023/12/26	2.1	39.50	7.1	39.37	39.50	-5	6,754	-0.07%
2023/12/25	10.1	39.81	6.1	39.85	39.45	4.1	6,760	0.06%
2023/12/22	1.3	39.30	0.3	39.37	39.20	1	6,693	0.02%
2023/12/21	1	39.50	2	39.70	39.35	-1	6,577	-0.02%
2023/12/20	21.3	39.99	21	39.79	39.70	0.3	6,433	0.01%
2023/12/19	8	39.52	38.7	39.71	39.70	-30.6	6,198	-0.49%
2023/12/18	19.6	40.05	12.1	39.97	39.75	7.5	5,956	0.13%
2023/12/15	23.5	40.02	28.6	40.11	39.55	-5.1	5,561	-0.09%
2023/12/14	1	38.25	2	38.55	38.20	-1	4,839	-0.02%
2023/12/13	10	38.19	7	38.22	38.00	3	5,071	0.06%
2023/12/12	3	38.40	290	38.40	38.35	-287	5,345	-5.37%	大賣/鉅額交易
2023/12/11	2.1	38.41	1	38.45	38.40	1.1	5,332	0.02%
2023/12/08	4.6	38.45	6.6	38.43	38.40	-2	5,310	-0.04%
2023/12/07	0.2	39.05	11.2	38.84	38.80	-11	5,187	-0.21%
2023/12/06	1	39.20	1.8	39.13	39.15	-0.8	5,176	-0.02%
2023/12/05	2.3	38.89	0	0.00	38.95	2.3	5,154	0.04%
2023/12/04	10.1	39.00	8.8	39.10	39.25	1.4	5,231	0.03%
2023/12/01	11	38.85	26	39.02	38.85	-15	5,216	-0.29%
2023/11/30	3.1	38.40	2.3	38.60	38.65	0.8	5,124	0.02%
2023/11/29	3.1	38.40	0.2	38.50	38.50	2.9	5,235	0.06%
2023/11/28	4.6	38.60	10	38.51	38.65	-5.4	5,256	-0.10%
2023/11/27	11.1	38.10	2	38.15	38.10	9.1	5,263	0.17%
2023/11/24	12.2	38.42	2	38.40	38.35	10.2	5,258	0.19%
2023/11/22	4.4	38.61	4	38.60	38.60	0.4	5,234	0.01%
2023/11/21	14	38.42	15	38.46	38.50	-1	5,185	-0.02%
2023/11/20	9.1	38.03	0	0.00	38.05	9.1	5,091	0.18%
2023/11/17	9	38.21	9	38.13	38.10	0	5,070	0.00%
2023/11/16	4.3	38.04	36.2	38.08	38.15	-31.9	5,020	-0.63%
2023/11/15	0	0.00	4	37.00	37.05	-4	4,845	-0.08%
2023/11/14	6.2	36.41	0	0.00	36.50	6.2	4,922	0.13%
2023/11/13	1	36.60	0	0.00	36.60	1	4,976	0.02%
2023/11/10	1.1	37.26	11	37.26	37.00	-9.9	5,138	-0.19%
2023/11/09	0	0.00	10.1	37.33	37.30	-10.1	5,274	-0.19%
2023/11/08	0	0.00	1.3	37.32	37.20	-1.3	5,457	-0.02%
2023/11/07	0.2	37.13	1.4	37.27	37.30	-1.2	5,589	-0.02%
2023/11/06	2	37.15	0	0.00	37.15	2	5,629	0.04%
2023/11/03	2	37.25	0	0.00	37.30	2	5,708	0.04%
2023/11/02	0	0.00	1.2	37.00	36.95	-1.2	5,721	-0.02%
2023/11/01	1	36.75	1.4	36.73	36.65	-0.4	5,768	-0.01%
2023/10/31	0	0.00	3	37.08	37.05	-3	5,851	-0.05%
2023/10/30	0	0.00	3	37.05	37.10	-3	6,064	-0.05%
2023/10/27	0.2	36.60	0	0.00	36.70	0.2	6,120	0.00%
2023/10/26	1.1	36.80	0	0.00	36.50	1.1	6,374	0.02%
2023/10/24	2.4	36.30	0.8	36.40	36.45	1.6	7,838	0.02%
2023/10/20	3.4	36.23	0	0.00	36.15	3.4	8,419	0.04%
2023/10/18	2.2	37.32	39	37.01	36.65	-36.8	8,901	-0.41%
2023/10/17	5.1	37.27	5	37.32	37.20	0.1	9,190	0.00%
2023/10/16	3	37.43	1	37.60	37.35	2	9,295	0.02%
2023/10/13	1.1	37.45	15.4	37.50	37.50	-14.3	9,418	-0.15%
2023/10/12	20.1	37.30	2	37.20	37.40	18.1	9,474	0.19%
2023/10/11	1.8	37.01	0.6	37.10	37.35	1.2	9,524	0.01%
2023/10/06	3.1	36.75	10	36.80	36.75	-6.9	9,518	-0.07%
2023/10/05	4.1	36.68	0	0.00	36.65	4.1	9,569	0.04%
2023/10/04	1.3	36.42	0.6	36.15	36.45	0.7	9,591	0.01%
2023/10/03	15.3	36.36	3	36.32	36.15	12.3	9,588	0.13%
2023/10/02	4.6	36.71	2.2	36.66	36.65	2.4	9,602	0.02%
2023/09/28	3	36.85	1	37.00	36.85	2	9,642	0.02%
2023/09/27	0.4	37.10	0	0.00	36.95	0.4	9,641	0.00%
2023/09/26	2.7	37.49	0	0.00	37.45	2.7	9,665	0.03%
2023/09/25	13	37.93	0.8	38.03	38.00	12.2	9,676	0.13%
2023/09/21	3	38.13	5	38.15	37.95	-2	9,652	-0.02%
2023/09/20	0.3	38.47	50	38.45	38.40	-49.7	9,623	-0.52%
2023/09/19	7	38.44	4	38.54	38.40	3	9,625	0.03%
2023/09/18	29.1	38.75	15	38.86	38.70	14.1	9,616	0.15%
2023/09/15	20.1	37.98	32.9	37.98	38.50	-12.9	9,394	-0.14%
2023/09/14	0	0.00	4	36.49	36.75	-4	9,158	-0.04%
2023/09/13	1	36.20	0.6	36.35	36.40	0.4	9,235	0.00%
2023/09/12	2	36.13	0	0.00	36.20	2	9,426	0.02%
2023/09/11	2.3	36.03	3	36.20	36.05	-0.7	9,635	-0.01%
2023/09/08	1	35.70	1	36.00	36.10	0	9,678	0.00%
2023/09/07	13	35.84	4	35.73	35.75	9	9,781	0.09%
2023/09/06	18.7	36.74	3	36.70	36.45	15.7	9,722	0.16%
2023/09/05	3	37.28	0.2	37.15	37.25	2.8	9,727	0.03%
2023/09/04	53.8	36.40	10.2	36.78	37.20	43.6	9,828	0.44%
2023/09/01	11.1	36.24	1	36.60	36.50	10.1	9,728	0.10%
2023/08/31	2.3	36.46	8	36.65	36.30	-5.8	9,783	-0.06%
2023/08/30	0	0.00	3	36.10	36.25	-3	10,015	-0.03%
2023/08/29	9	35.62	0	0.00	35.75	9	10,067	0.09%
2023/08/28	7	35.88	3	35.85	35.90	4	10,061	0.04%
2023/08/25	2	36.03	5	36.20	35.90	-3	10,129	-0.03%
2023/08/24	5	35.90	0	36.00	35.95	5	10,120	0.05%
2023/08/23	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/22	1.1	35.87	0	0.00	35.90	1.1	10,143	0.01%
2023/08/21	7.9	36.59	0	0.00	36.30	7.9	10,124	0.08%
2023/08/18	1	36.90	1	37.00	37.00	0	10,110	0.00%
2023/08/17	8	36.18	0	0.00	36.45	8	10,050	0.08%
2023/08/16	12.9	35.88	1	36.45	36.30	11.9	10,040	0.12%
2023/08/15	20.8	37.17	0	0.00	37.00	20.8	9,926	0.21%
2023/08/14	14.7	37.60	1.4	37.36	37.75	13.3	9,799	0.14%
2023/08/11	14.8	39.14	2.1	39.24	39.45	12.7	9,620	0.13%
2023/08/10	2.1	39.56	4	39.61	39.80	-1.9	9,544	-0.02%
2023/08/09	6	39.83	1	39.75	40.05	5	9,515	0.05%
2023/08/08	3	40.25	24	40.29	40.40	-21	9,482	-0.22%
2023/08/07	2.1	40.25	6	40.28	40.50	-4	9,485	-0.04%
2023/08/04	11	39.93	0.2	40.07	40.45	10.8	9,448	0.11%
2023/08/02	9.8	40.05	19	40.18	40.15	-9.2	9,483	-0.10%
2023/08/01	15	39.44	30	39.45	39.40	-15	9,383	-0.16%
2023/07/31	41.6	39.42	2.9	39.38	39.50	38.7	9,346	0.41%
2023/07/28	91.6	39.96	14	40.05	39.95	77.6	9,096	0.85%
2023/07/27	75.1	49.66	102.4	49.86	49.90	-27.2	8,302	-0.33%	大賣/
2023/07/26	8	48.93	68.2	48.95	48.90	-60.2	7,702	-0.78%
2023/07/25	3	48.88	7.8	49.01	48.95	-4.8	7,395	-0.06%
2023/07/24	13	48.59	8.2	48.70	48.80	4.8	7,187	0.07%
2023/07/21	36.2	48.88	5	49.05	48.70	31.2	7,075	0.44%
2023/07/20	21.6	48.86	44	49.30	49.45	-22.4	6,883	-0.33%
2023/07/19	7.1	47.65	1	47.75	47.80	6.1	6,469	0.09%
2023/07/18	6.6	47.52	5	47.80	47.95	1.6	6,483	0.02%
2023/07/17	16	47.99	5	47.96	48.00	11	6,400	0.17%
2023/07/14	0	0.00	11	47.85	47.75	-11	6,419	-0.17%
2023/07/13	3.1	47.49	1	47.55	47.45	2.1	6,444	0.03%
2023/07/12	1.2	47.10	2	47.05	47.00	-0.8	6,470	-0.01%
2023/07/11	0	0.00	3	47.20	47.20	-3	6,483	-0.05%
2023/07/10	2.8	47.20	8	47.40	47.10	-5.2	6,561	-0.08%
2023/07/07	10	47.10	0	0.00	47.15	10	6,701	0.15%
2023/07/06	6	47.63	12.4	47.73	47.50	-6.4	6,724	-0.10%
2023/07/05	0	0.00	5.1	48.16	48.05	-5.1	6,681	-0.08%
2023/07/04	6	48.04	3	48.13	48.20	3	6,685	0.04%
2023/07/03	1.1	47.98	33.3	48.00	47.95	-32.2	6,792	-0.47%
2023/06/30	31	47.55	2	47.43	47.40	29	6,819	0.43%
2023/06/29	5	47.39	1	47.30	47.35	4	6,857	0.06%
2023/06/28	2	47.50	0	0.00	47.55	2	6,852	0.03%
2023/06/27	0	0.00	39	47.41	47.45	-39	6,872	-0.57%
2023/06/26	37	47.41	26	47.43	47.60	11	6,845	0.16%
2023/06/21	12.1	47.25	6	47.33	47.30	6.1	6,845	0.09%
2023/06/20	3.4	47.39	10	47.33	47.50	-6.6	6,847	-0.10%
2023/06/19	49.4	48.44	62	48.09	47.90	-12.6	6,836	-0.18%
2023/06/16	1	48.35	1	48.35	48.35	0	6,840	0.00%
2023/06/15	5.5	47.90	53.1	47.76	47.95	-47.6	6,728	-0.71%
2023/06/14	2	46.93	1	46.90	47.00	1	6,682	0.01%
2023/06/13	32	46.36	6	46.44	46.40	26	6,970	0.37%
2023/06/12	1	47.00	25.6	47.04	46.95	-24.6	7,263	-0.34%
2023/06/09	7	46.97	4.1	47.03	47.40	2.9	8,323	0.04%
2023/06/08	15	47.33	63	47.30	47.25	-48	8,588	-0.56%
2023/06/07	2	47.00	9.5	46.98	47.00	-7.5	8,554	-0.09%
2023/06/06	16	46.85	10	46.92	46.90	6	8,634	0.07%
2023/06/05	52	47.14	127	47.08	46.90	-75	8,690	-0.86%	大賣/
2023/06/02	17.1	45.61	7	45.63	45.70	10.1	8,633	0.12%
2023/05/29	0	0.00	14.1	45.20	45.25	-14.1	8,852	-0.16%
2023/05/26	0	0.00	8	44.95	44.95	-8	8,870	-0.09%
2023/05/25	7	45.36	0	0.00	45.20	7	8,903	0.08%
2023/05/24	0.1	45.33	1	45.35	45.60	-0.9	8,931	-0.01%
2023/05/23	1.1	45.82	1.1	45.61	45.40	0	8,963	0.00%
2023/05/22	0.1	45.15	1	45.50	45.50	-0.9	8,960	-0.01%
2023/05/19	6	45.08	12	45.00	45.10	-6	9,005	-0.07%
2023/05/18	2	44.85	0	0.00	44.85	2	8,996	0.02%
2023/05/17	0	0.00	1	44.60	44.70	-1	9,283	-0.01%
2023/05/16	0.1	44.50	10	44.59	44.70	-9.9	9,368	-0.11%
2023/05/15	3	43.87	0	0.00	44.05	3	9,356	0.03%
2023/05/12	5	44.20	0	0.00	43.90	5	9,421	0.05%
2023/05/11	5	44.20	0	0.00	44.35	5	9,425	0.05%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	12	44.60	9	44.61	44.45	3	9,511	0.03%
2023/05/08	7	45.54	9	45.36	45.45	-2	9,438	-0.02%
2023/05/05	1.1	44.95	6	44.88	45.00	-4.9	9,411	-0.05%
2023/05/04	0	0.00	3	44.65	44.70	-3	9,540	-0.03%
2023/05/03	5.1	44.59	16	44.69	44.55	-10.9	9,806	-0.11%
2023/05/02	0.1	44.80	0	0.00	44.85	0.1	9,999	0.00%
2023/04/28	1	44.10	3.2	44.19	44.45	-2.1	10,123	-0.02%
2023/04/27	0	0.00	10	43.25	43.85	-10	10,157	-0.10%
2023/04/26	8.3	43.05	0.5	43.30	43.25	7.8	10,176	0.08%
2023/04/25	10.9	43.72	21	43.98	43.40	-10.1	10,141	-0.10%
2023/04/24	4	44.08	0	0.00	44.05	4	10,117	0.04%
2023/04/21	10.6	44.40	0	0.00	44.20	10.6	10,201	0.10%
2023/04/20	1.1	44.87	2.1	44.93	44.85	-1	10,184	-0.01%
2023/04/19	8	45.21	150.2	45.11	45.05	-142.2	10,215	-1.39%	大賣/鉅額交易
2023/04/18	16.1	45.41	7	45.54	45.35	9.1	10,145	0.09%
2023/04/17	15	45.60	5	45.68	45.70	10	10,104	0.10%
2023/04/14	0	0.00	1	45.35	45.35	-1	10,046	-0.01%
2023/04/13	6.1	45.60	16	45.63	45.45	-9.9	10,047	-0.10%
2023/04/12	33.5	45.26	33	45.41	45.30	0.5	10,044	0.00%
2023/04/11	6.1	44.88	5	44.85	44.80	1.1	9,940	0.01%
2023/04/10	1.1	44.92	36	44.99	44.90	-34.9	9,940	-0.35%
2023/04/07	1.1	44.86	2	44.90	44.85	-0.9	9,949	-0.01%
2023/04/06	26	44.89	12	44.81	44.85	14	10,057	0.14%
2023/03/31	3	45.62	4	45.64	45.50	-1	10,114	-0.01%
2023/03/30	2	45.48	10	45.60	45.60	-8	10,624	-0.08%
2023/03/29	0	0.00	30	45.50	45.40	-30	11,252	-0.27%
2023/03/28	0.1	45.40	77	45.39	45.35	-76.9	11,750	-0.65%
2023/03/27	5	45.60	23.9	45.63	45.50	-18.9	12,350	-0.15%
2023/03/24	11	45.12	0	0.00	45.15	11	12,834	0.09%
2023/03/23	56	45.29	0.1	45.40	45.25	55.9	13,167	0.42%
2023/03/22	16	45.45	11.2	45.49	45.50	4.8	13,439	0.04%
2023/03/21	1	45.40	36	45.48	45.30	-35	13,955	-0.25%
2023/03/20	18.1	45.21	1.5	45.27	45.20	16.6	14,144	0.12%
2023/03/17	7.2	45.44	58	45.03	45.45	-50.8	14,211	-0.36%
2023/03/16	87.5	44.69	40	45.00	44.50	47.5	14,219	0.33%
2023/03/15	60.1	46.30	15	46.71	45.80	45.1	14,140	0.32%
2023/03/14	245.1	46.80	100.1	46.97	46.55	145	14,124	1.03%	大買/鉅額交易
2023/03/13	10.5	44.16	28	45.14	45.35	-17.6	13,791	-0.13%
2023/03/10	11.2	44.43	10	44.46	44.40	1.2	13,477	0.01%
2023/03/09	21.2	44.72	0	0.00	44.70	21.2	13,485	0.16%
2023/03/08	5	45.00	0	0.00	45.10	5	13,415	0.04%
2023/03/07	8	44.83	76	44.97	45.00	-68	13,319	-0.51%
2023/03/06	40	44.46	55	44.39	44.50	-15	13,125	-0.11%
2023/03/03	0	0.00	2	43.58	43.60	-2	12,992	-0.02%
2023/03/02	0.3	43.25	0	0.00	43.40	0.3	13,007	0.00%
2023/03/01	43	43.11	0	0.00	43.10	43	13,041	0.33%
2023/02/24	23	43.44	1	43.40	43.50	22	13,046	0.17%
2023/02/22	22	43.15	1	43.15	43.20	21	13,291	0.16%
2023/02/21	20	43.31	2	43.45	43.45	18	13,412	0.13%
2023/02/20	2	43.43	20.2	43.31	43.50	-18.2	13,750	-0.13%
2023/02/17	31	42.71	1	42.75	42.80	30	14,206	0.21%
2023/02/16	26	43.10	20	43.03	43.10	6	14,818	0.04%
2023/02/15	57	43.20	5	43.28	42.90	52	14,935	0.35%
2023/02/14	44	43.94	2	43.90	43.95	42	14,645	0.29%
2023/02/13	3	43.75	1.1	43.85	44.15	1.9	14,664	0.01%
2023/02/10	16	43.90	0	0.00	43.80	16	14,750	0.11%
2023/02/09	8	44.39	10	44.25	44.40	-2	14,925	-0.01%
2023/02/08	11	44.20	3	44.17	44.20	8	14,944	0.05%
2023/02/07	11	43.94	7	44.34	44.35	4	14,906	0.03%
2023/02/06	19	43.91	7.1	43.94	43.95	11.9	14,902	0.08%
2023/02/03	23	44.17	1	44.15	44.20	22	14,902	0.15%
2023/02/02	22	44.60	11	44.97	44.95	11	14,847	0.07%
2023/02/01	32	44.52	6.5	45.19	44.90	25.5	14,751	0.17%
2023/01/31	5	44.59	32	44.47	44.80	-27	14,533	-0.19%
2023/01/30	8.1	44.24	16.1	44.18	44.30	-8	14,397	-0.06%
2023/01/17	6	43.45	19	43.39	43.50	-13	14,281	-0.09%
2023/01/16	2	43.30	2	43.15	43.00	0	14,298	0.00%
2023/01/13	16	43.20	8	43.49	43.00	8	14,313	0.06%
2023/01/12	3	43.30	21	43.42	43.40	-18	14,410	-0.13%
2023/01/11	0	43.25	6	43.46	43.20	-6	14,393	-0.04%
2023/01/10	0	0.00	2	42.95	42.90	-2	14,346	-0.01%
2023/01/09	3	42.35	0	0.00	42.75	3	14,339	0.02%
2023/01/06	1	42.25	0	0.00	42.30	1	14,457	0.01%
2023/01/05	18	42.49	4	42.90	42.25	14	14,714	0.10%
2023/01/04	7	42.51	0	0.00	42.70	7	14,726	0.05%
2023/01/03	0	0.00	10	42.40	42.60	-10	14,803	-0.07%
2022/12/30	3	42.15	4.1	42.23	42.40	-1.1	14,786	-0.01%
2022/12/29	7	41.28	1	41.35	41.35	6	14,795	0.04%
2022/12/28	27	41.86	24	41.94	41.65	3	14,922	0.02%
2022/12/27	0	42.25	0	0.00	42.25	0	15,021	0.00%
2022/12/26	48	42.43	45	42.40	42.10	3	15,103	0.02%
2022/12/23	10.1	42.98	2	43.15	43.15	8.1	15,177	0.05%
2022/12/22	11.1	43.01	28	43.45	44.00	-16.9	15,033	-0.11%
2022/12/21	24	42.73	26.2	42.84	43.00	-2.2	14,606	-0.02%
2022/12/20	38.1	41.61	11	41.80	41.50	27.1	14,020	0.19%
2022/12/19	43	42.52	6.3	41.91	42.00	36.7	13,648	0.27%
2022/12/16	39	43.80	3	44.07	43.55	36	13,086	0.28%
2022/12/15	15.5	44.88	26	45.01	44.75	-10.6	12,606	-0.08%
2022/12/14	2	43.65	12.2	44.02	44.20	-10.2	12,315	-0.08%
2022/12/13	26.6	44.10	89	43.87	43.60	-62.5	12,024	-0.52%
2022/12/12	13	41.70	53.2	42.30	42.45	-40.2	11,484	-0.35%
2022/12/09	3	43.18	13	43.30	43.15	-10	11,255	-0.09%
2022/12/08	14	43.06	9	43.13	43.20	5	11,166	0.04%
2022/12/07	2.2	42.81	27	43.34	43.10	-24.8	11,063	-0.22%
2022/12/06	28.1	43.19	29	43.55	42.80	-0.9	10,897	-0.01%
2022/12/05	5	42.70	94.2	42.35	43.30	-89.2	10,634	-0.84%
2022/12/02	0	0.00	21	40.58	40.50	-21	9,993	-0.21%
2022/12/01	3	40.67	31.3	40.78	40.50	-28.3	10,017	-0.28%
2022/11/30	0.1	40.30	14	40.40	40.25	-13.9	9,943	-0.14%
2022/11/29	1	40.05	9.4	39.98	40.15	-8.4	9,927	-0.08%
2022/11/28	3	39.82	0	0.00	39.55	3	9,958	0.03%
2022/11/25	5	40.19	12	40.53	40.00	-7	10,050	-0.07%
2022/11/24	0.5	40.05	5	40.00	40.05	-4.5	10,023	-0.04%
2022/11/22	13	39.70	0	0.00	39.80	13	10,063	0.13%
2022/11/21	0.6	40.07	15	40.04	40.15	-14.4	10,088	-0.14%
2022/11/18	31.2	40.05	30	40.65	39.90	1.2	10,079	0.01%
2022/11/17	2	40.55	4	41.05	41.10	-2	9,984	-0.02%
2022/11/16	25	41.41	17.1	41.55	40.85	7.9	9,873	0.08%
2022/11/15	18	41.46	30	41.48	41.30	-12	9,570	-0.13%
2022/11/14	32	40.20	84	40.69	40.80	-52	9,242	-0.56%
2022/11/11	4	39.40	6	39.88	39.25	-2	9,020	-0.02%
2022/11/10	0	0.00	3	39.30	39.35	-3	9,116	-0.03%
2022/11/09	9	39.85	8.1	39.87	39.60	0.9	9,324	0.01%
2022/11/08	6	39.31	1	39.45	39.45	5	9,820	0.05%
2022/11/07	3	39.27	16.4	38.70	39.40	-13.4	10,501	-0.13%
2022/11/04	8	37.35	0	0.00	37.45	8	10,317	0.08%
2022/11/03	1	37.55	0	0.00	37.70	1	10,263	0.01%
2022/11/02	0	0.00	18	38.08	38.05	-18	10,278	-0.18%
2022/11/01	6	37.58	1	37.40	37.60	5	10,259	0.05%
2022/10/31	3	37.45	1	37.70	37.75	2	10,240	0.02%
2022/10/28	5	38.00	0	0.00	37.80	5	10,252	0.05%
2022/10/27	0	0.00	5	38.80	38.85	-5	10,283	-0.05%
2022/10/26	7	38.16	0	0.00	38.15	7	10,434	0.07%
2022/10/25	0	0.00	1	38.40	38.75	-1	10,655	-0.01%
2022/10/24	1	39.00	0	0.00	38.70	1	10,661	0.01%
2022/10/21	3	38.50	0	0.00	38.45	3	10,610	0.03%
2022/10/20	0.1	37.50	16	38.46	38.65	-15.9	10,581	-0.15%
2022/10/19	8	38.53	0	0.00	38.15	8	10,544	0.08%
2022/10/18	1.2	38.88	0	39.00	38.90	1.2	10,689	0.01%
2022/10/17	1	38.75	2	38.28	39.10	-1	10,730	-0.01%
2022/10/14	0	0.00	6	39.06	39.10	-6	10,733	-0.06%
2022/10/13	6	38.24	4	38.83	37.20	2	10,777	0.02%
2022/10/12	11	38.72	0	0.00	39.00	11	10,866	0.10%
2022/10/11	7.2	38.41	5	38.60	38.45	2.2	10,944	0.02%
2022/10/07	4	39.03	2	39.10	39.20	2	10,890	0.02%
2022/10/06	14	38.74	3.3	39.07	39.20	10.7	10,921	0.10%
2022/10/05	30	39.43	0	0.00	39.20	30	10,898	0.28%
2022/10/04	22	39.13	24	38.59	39.30	-2	10,783	-0.02%
2022/09/30	2.1	35.30	31	35.66	37.80	-29	10,679	-0.27%
2022/09/29	1	35.90	50	36.00	35.90	-49	10,539	-0.47%
2022/09/28	46	35.89	5	35.75	35.25	41	10,558	0.39%
2022/09/27	10	36.76	1	37.15	37.10	9	10,453	0.09%
2022/09/26	13.1	37.31	1	36.90	37.20	12.1	10,454	0.12%
2022/09/23	0	0.00	10	39.46	39.00	-10	10,523	-0.10%
2022/09/22	0	0.00	8	38.98	39.00	-8	10,588	-0.08%
2022/09/21	30	39.13	0	0.00	38.85	30	10,574	0.28%
2022/09/20	0.1	39.30	5	39.22	39.35	-4.9	10,530	-0.05%
2022/09/19	13	39.07	0	0.00	39.00	13	10,591	0.12%
2022/09/16	26.9	39.08	3	39.13	39.00	23.9	10,671	0.22%
2022/09/15	11	39.50	7	39.71	39.60	4	10,794	0.04%
2022/09/13	3.1	39.60	4	39.76	40.00	-0.9	11,066	-0.01%
2022/09/12	9	39.63	5	39.80	39.85	4	11,356	0.04%
2022/09/08	1	38.60	13	38.88	39.10	-12	11,407	-0.11%
2022/09/07	8	37.66	40	37.61	37.50	-32	11,508	-0.28%
2022/09/06	8	37.84	1	37.75	37.80	7	11,585	0.06%
2022/09/05	10	37.79	0.5	38.20	37.85	9.5	11,855	0.08%
2022/09/02	7	38.23	13	38.52	38.05	-6	12,013	-0.05%
2022/09/01	29.1	38.68	12	38.77	38.65	17.1	11,982	0.14%
2022/08/31	19	39.35	9	39.44	39.55	10	11,877	0.08%
2022/08/30	2	39.40	2	39.65	39.70	0	11,907	0.00%
2022/08/29	10	39.23	2.1	39.21	39.40	8	11,903	0.07%
2022/08/26	0	0.00	2.1	40.36	40.45	-2.1	11,929	-0.02%
2022/08/25	3.8	40.13	7.2	40.19	40.35	-3.4	11,897	-0.03%
2022/08/24	1	40.15	18	40.44	40.15	-17	11,867	-0.14%
2022/08/23	10	39.55	0	0.00	39.85	10	11,826	0.08%
2022/08/22	22.1	40.15	13	40.00	40.15	9.1	11,853	0.08%
2022/08/19	79	40.86	1	40.65	40.65	78	11,942	0.65%
2022/08/18	7.5	40.53	96	40.05	40.65	-88.5	11,930	-0.74%
2022/08/17	71	39.74	42	39.96	39.55	29	11,527	0.25%
2022/08/16	45	39.51	56	39.21	39.20	-11	11,415	-0.10%
2022/08/15	11	39.88	14	39.91	39.90	-3	11,331	-0.03%
2022/08/12	63.6	38.05	38	38.23	39.15	25.6	10,931	0.23%
2022/08/11	2	35.55	1	35.70	35.70	1	10,485	0.01%
2022/08/10	6	35.53	3	35.22	35.20	3	10,598	0.03%
2022/08/09	11	35.00	6	35.14	35.15	5	10,671	0.05%
2022/08/08	1	34.85	11	35.21	35.40	-10	10,751	-0.09%
2022/08/05	4	34.83	2	34.85	34.90	2	10,838	0.02%
2022/08/04	3	34.08	2	33.80	34.35	1	11,011	0.01%
2022/08/03	0	0.00	5	34.66	34.50	-5	11,353	-0.04%
2022/08/02	21	35.07	0	0.00	35.10	21	11,533	0.18%
2022/08/01	14	36.24	17	36.20	36.20	-3	11,541	-0.03%
2022/07/29	3	34.95	1	34.80	34.90	2	11,473	0.02%
2022/07/28	7.6	35.38	0	0.00	34.90	7.6	11,664	0.07%
2022/07/27	6	34.97	1	35.25	35.40	5	11,856	0.04%
2022/07/26	3	35.00	0	0.00	35.10	3	12,006	0.02%
2022/07/25	9.5	36.09	7	35.97	36.00	2.5	12,154	0.02%
2022/07/22	3	34.90	0	0.00	34.90	3	12,173	0.02%
2022/07/21	46	34.66	55	34.88	35.05	-9	12,496	-0.07%
2022/07/20	2	34.63	1	34.85	34.85	1	13,085	0.01%
2022/07/19	23	36.03	15	35.87	36.05	8	13,222	0.06%
2022/07/18	2	34.25	56	34.84	35.10	-54	13,270	-0.41%
2022/07/15	12	33.88	1	33.90	33.95	11	13,581	0.08%
2022/07/14	2	34.03	2	33.63	34.35	0	14,020	0.00%
2022/07/13	23	33.95	3	34.35	33.80	20	14,450	0.14%
2022/07/12	30	33.89	15	34.09	33.80	15	15,070	0.10%
2022/07/11	16	34.70	1	34.75	34.75	15	16,432	0.09%
2022/07/08	17	35.21	1	35.25	35.20	16	17,518	0.09%
2022/07/07	0	0.00	5	33.79	34.15	-5	17,960	-0.03%
2022/07/06	8	33.46	2	33.85	33.20	6	18,262	0.03%
2022/07/05	3	33.55	3	34.02	34.30	0	18,742	0.00%
2022/07/01	3	33.77	10	33.50	33.10	-7	19,182	-0.04%
2022/06/30	11.1	34.18	22	34.36	33.85	-10.9	19,088	-0.06%
2022/06/29	2	35.08	1	35.35	35.25	1	19,044	0.01%
2022/06/28	6	35.51	1	35.70	35.55	5	19,123	0.03%
2022/06/27	12	36.11	14	36.14	36.25	-2	19,247	-0.01%
2022/06/24	12	35.09	0	0.00	35.00	12	19,434	0.06%
2022/06/23	19.1	35.14	17	35.12	34.90	2.1	19,826	0.01%
2022/06/22	30	36.38	4	36.88	35.30	26	19,939	0.13%
2022/06/21	16	36.58	37	36.54	37.10	-21	20,052	-0.10%
2022/06/20	39.1	36.35	27	36.77	35.40	12.1	20,063	0.06%
2022/06/17	3.1	37.99	1	38.30	38.05	2.1	20,080	0.01%
2022/06/16	23.1	39.40	3	39.80	38.55	20.1	20,302	0.10%
2022/06/15	24.2	40.02	5	40.41	40.05	19.2	20,177	0.10%
2022/06/14	48.6	40.17	13.7	40.04	40.10	34.9	20,186	0.17%
2022/06/13	9.2	41.84	124	42.05	41.55	-114.8	20,189	-0.57%	大賣/鉅額交易
2022/06/10	8	42.94	1	43.00	43.05	7	20,320	0.03%
2022/06/09	12.1	43.47	12	43.44	43.50	0.1	20,501	0.00%
2022/06/08	4	44.04	5	43.90	43.65	-1	20,746	0.00%
2022/06/07	7	43.50	5	43.50	43.60	2	21,127	0.01%
2022/06/06	8	43.17	8	43.37	43.50	0	21,937	0.00%
2022/06/02	15.1	43.16	25	43.12	43.05	-9.9	23,276	-0.04%
2022/05/31	6	43.49	0	0.00	43.40	6	24,685	0.02%
2022/05/30	3	43.78	22	43.73	43.95	-19	25,052	-0.08%
2022/05/27	32	43.11	54	43.30	43.30	-22	25,972	-0.08%
2022/05/26	15.2	43.48	1	43.40	43.10	14.2	27,434	0.05%
2022/05/25	6.1	43.86	7.6	43.90	44.00	-1.5	28,106	-0.01%
2022/05/24	15	44.33	11	45.12	44.10	4	28,713	0.01%
2022/05/23	3	44.25	16	44.57	44.75	-13	29,280	-0.04%
2022/05/20	1	44.00	25	43.82	44.00	-24	30,567	-0.08%
2022/05/19	79.1	42.68	1	42.30	42.80	78.1	32,307	0.24%
2022/05/18	0	0.00	27	44.33	44.35	-27	32,193	-0.08%
2022/05/17	15.1	43.65	13.1	43.45	43.40	2	32,340	0.01%
2022/05/16	14.2	43.82	6	43.58	43.40	8.2	32,550	0.03%
2022/05/13	15.3	43.76	21	44.05	44.05	-5.8	32,778	-0.02%
2022/05/12	17	43.65	1	44.50	43.20	16	32,971	0.05%
2022/05/11	10	44.47	32	44.43	44.20	-22	33,247	-0.07%
2022/05/10	14.1	42.79	25.2	42.84	43.25	-11.1	33,356	-0.03%
2022/05/09	13.3	44.00	3	44.35	43.70	10.3	33,675	0.03%
2022/05/06	17.4	44.70	2.1	44.93	45.00	15.3	33,997	0.05%
2022/05/05	3	45.62	23	45.47	45.90	-20	34,340	-0.06%
2022/05/04	28	44.57	12	44.48	44.25	16	34,184	0.05%
2022/05/03	3	43.97	12	43.94	44.80	-9	34,135	-0.03%
2022/04/29	34.1	44.57	9	44.51	44.40	25.1	34,173	0.07%
2022/04/28	24.3	44.83	10	44.60	44.40	14.3	34,662	0.04%
2022/04/27	42.1	44.66	10	44.20	44.40	32.1	34,657	0.09%
2022/04/26	64.3	47.41	28	46.60	46.20	36.3	34,331	0.11%
2022/04/25	33.3	48.71	14.5	48.60	48.50	18.8	33,674	0.06%
2022/04/22	92	50.23	50	50.13	50.20	42	33,346	0.13%
2022/04/21	68.4	50.89	13	51.30	50.60	55.4	33,109	0.17%
2022/04/20	76.6	52.61	24.1	52.88	52.20	52.5	32,891	0.16%
2022/04/19	54.9	53.11	20	53.47	53.90	34.9	32,581	0.11%
2022/04/18	46.5	54.73	41	53.84	53.00	5.5	32,184	0.02%
2022/04/15	64.7	55.46	61	55.64	55.00	3.7	31,634	0.01%
2022/04/14	34.4	54.03	124.2	54.17	54.00	-89.8	30,359	-0.30%	大賣/
2022/04/13	13	52.58	70.1	52.62	53.00	-57.1	29,278	-0.20%
2022/04/12	18	51.79	39.8	51.77	51.70	-21.8	28,859	-0.08%
2022/04/11	19	51.43	33.7	51.60	51.70	-14.7	28,640	-0.05%
2022/04/08	6	50.42	78.7	50.21	51.00	-72.7	28,184	-0.26%
2022/04/07	20	49.08	6	49.50	48.75	14	27,881	0.05%
2022/04/06	6	49.24	9	49.74	49.80	-3	27,734	-0.01%
2022/04/01	7	48.79	8	49.32	49.50	-1	27,704	0.00%
2022/03/31	14	49.15	13	49.25	49.00	1	27,783	0.00%
2022/03/30	24	48.88	8	48.69	49.35	16	27,849	0.06%
2022/03/29	50.1	49.17	31	49.06	49.00	19.1	27,771	0.07%
2022/03/28	60.1	49.86	10	49.82	49.95	50.1	27,694	0.18%
2022/03/25	12	51.78	23	51.93	52.20	-11	27,615	-0.04%
2022/03/24	8.8	51.61	41	51.66	51.70	-32.2	27,879	-0.12%
2022/03/23	21.1	50.79	45	50.91	51.20	-23.9	28,176	-0.08%
2022/03/22	17.2	51.02	25	51.08	50.90	-7.8	28,074	-0.03%
2022/03/21	34.5	50.73	75	50.81	50.20	-40.5	27,802	-0.15%
2022/03/18	3	49.57	0	0.00	49.40	3	27,719	0.01%
2022/03/17	5	49.07	12	49.00	49.05	-7	28,002	-0.03%
2022/03/16	23	48.43	10	49.13	48.65	13	28,087	0.05%
2022/03/15	78.2	48.79	3	48.70	48.40	75.2	27,987	0.27%
2022/03/14	109.5	49.80	30.1	50.09	50.30	79.4	28,451	0.28%	大買/
2022/03/11	18.3	50.27	7	50.24	49.90	11.3	28,866	0.04%
2022/03/10	33.1	49.40	70	49.40	49.75	-36.9	28,819	-0.13%
2022/03/09	72.3	49.77	62	49.81	49.45	10.3	28,546	0.04%
2022/03/08	124	51.82	76	51.38	50.10	48	27,909	0.17%	大買/
2022/03/07	62	53.14	55	52.95	52.70	7	26,610	0.03%
2022/03/04	19	53.48	6.1	53.60	53.30	13	25,975	0.05%
2022/03/03	25	53.81	43	53.53	53.70	-18	25,921	-0.07%
2022/03/02	12	53.79	54.1	54.09	53.30	-42.1	26,163	-0.16%
2022/03/01	90.3	53.94	109.1	54.40	53.10	-18.7	25,806	-0.07%	大賣/
2022/02/25	26	51.83	61.1	52.02	52.40	-35.1	25,171	-0.14%
2022/02/24	50.4	50.73	31	50.67	50.00	19.4	24,996	0.08%
2022/02/23	55.5	52.13	22.3	52.49	52.20	33.2	24,477	0.14%
2022/02/22	193	52.34	252.4	52.38	51.50	-59.4	24,043	-0.25%	大買/大賣/
2022/02/21	85.1	52.68	162.1	52.76	53.00	-77	22,923	-0.34%	大賣/
2022/02/18	31	48.81	50.2	49.12	49.35	-19.2	21,290	-0.09%
2022/02/17	11	48.87	23	48.79	48.70	-12	21,620	-0.06%
2022/02/16	19.1	48.89	30	48.97	48.60	-10.9	21,735	-0.05%
2022/02/15	39.3	49.38	6.6	49.25	48.85	32.7	22,306	0.15%
2022/02/14	9	48.48	23.6	48.58	49.00	-14.6	23,658	-0.06%
2022/02/11	30.4	49.25	17	49.24	49.00	13.4	23,657	0.06%
2022/02/10	24	48.99	42.1	49.24	49.05	-18.1	24,768	-0.07%
2022/02/09	16	48.76	65.2	48.59	48.50	-49.2	26,164	-0.19%
2022/02/08	9.3	47.67	77	47.79	48.05	-67.7	25,747	-0.26%
2022/02/07	10	46.44	64	46.34	47.50	-54	25,531	-0.21%
2022/01/26	16	44.01	3	44.10	44.10	13	25,252	0.05%
2022/01/25	35	44.39	14.3	44.90	44.20	20.7	25,659	0.08%
2022/01/24	17	44.44	2	44.80	44.70	15	26,549	0.06%
2022/01/21	28	45.71	60.2	45.87	45.55	-32.2	26,751	-0.12%
2022/01/20	4	44.84	22.6	45.02	45.45	-18.6	26,341	-0.07%
2022/01/19	15.3	43.78	28	44.01	43.70	-12.7	26,647	-0.05%
2022/01/18	2	44.30	2	44.50	44.35	0	26,715	0.00%
2022/01/17	9.2	44.17	1	43.90	44.20	8.2	26,777	0.03%
2022/01/14	7	44.26	6	44.44	44.25	1	27,100	0.00%
2022/01/13	21	45.21	19	45.34	45.15	2	27,489	0.01%
2022/01/12	1	44.55	9	44.86	44.55	-8	27,455	-0.03%
2022/01/11	23	44.03	5	44.40	44.10	18	27,513	0.07%
2022/01/10	21	44.03	1	44.15	44.05	20	27,959	0.07%
2022/01/07	13	44.73	3	44.97	44.60	10	28,085	0.04%
2022/01/06	8	45.10	0	0.00	45.20	8	28,276	0.03%
2022/01/05	24.6	45.56	7.6	45.76	45.05	16.9	28,627	0.06%
2022/01/04	30.1	45.27	3.1	45.25	45.30	27	28,811	0.09%
2022/01/03	8	45.84	1.2	45.80	45.80	6.8	28,948	0.02%
2021/12/30	11	46.28	2	46.20	46.25	9	29,092	0.03%
2021/12/29	16	46.42	4	46.45	46.35	12	29,190	0.04%
2021/12/28	0.5	46.30	2	46.18	46.35	-1.5	29,352	-0.01%
2021/12/27	19	46.26	20	46.17	46.15	-1	29,712	0.00%
2021/12/24	37	46.95	15	47.35	46.80	22	29,868	0.07%
2021/12/23	25	47.37	4	47.44	47.35	21	29,994	0.07%
2021/12/22	30	47.49	3	47.72	47.45	27	30,262	0.09%
2021/12/21	26	47.70	2	47.95	47.90	24	30,252	0.08%
2021/12/20	20	48.53	83	48.52	48.75	-63	30,013	-0.21%
2021/12/17	85	48.04	54	48.07	47.65	31	29,641	0.10%
2021/12/16	10	47.25	3	46.98	47.10	7	29,247	0.02%
2021/12/15	10	46.87	2	47.20	47.00	8	29,461	0.03%
2021/12/14	7	47.09	0	0.00	46.70	7	29,633	0.02%
2021/12/13	4	47.84	41	47.97	47.90	-37	29,623	-0.12%
2021/12/10	3	47.83	14	47.48	47.00	-11	29,509	-0.04%
2021/12/09	27	47.57	25	47.61	47.30	2	29,827	0.01%
2021/12/08	52	48.45	41	47.96	47.60	11	30,311	0.04%
2021/12/07	17	47.01	55.1	47.44	47.95	-38.1	29,991	-0.13%
2021/12/06	24	46.31	20.1	46.80	46.20	3.9	29,525	0.01%
2021/12/03	21	46.40	5	46.44	46.20	16	29,605	0.05%
2021/12/02	2.6	46.26	26	46.32	46.30	-23.4	29,860	-0.08%
2021/12/01	8.1	46.10	10	46.20	46.20	-1.9	29,959	-0.01%
2021/11/30	18	45.96	15	46.32	46.05	3	30,063	0.01%
2021/11/29	48	46.17	45	46.51	46.20	3	30,010	0.01%
2021/11/26	71	47.75	57.3	47.79	47.75	13.7	30,027	0.05%
2021/11/25	54	47.76	144.1	47.52	47.65	-90.1	29,704	-0.30%	大賣/
2021/11/24	84	47.06	130.1	47.20	47.05	-46.1	29,565	-0.16%	大賣/
2021/11/23	57.1	45.62	68.4	45.78	45.65	-11.3	29,073	-0.04%
2021/11/22	9	44.29	6	44.55	44.65	3	29,884	0.01%
2021/11/19	26.4	43.88	8	44.23	43.70	18.4	30,030	0.06%
2021/11/18	28	44.84	27	45.00	44.55	1	30,294	0.00%
2021/11/17	12	45.31	6	45.17	45.05	6	30,370	0.02%
2021/11/16	29.3	46.29	25	46.30	45.45	4.3	30,546	0.01%
2021/11/15	48.3	47.17	17.9	47.06	46.75	30.4	30,484	0.10%
2021/11/12	56	49.04	260.3	48.78	48.30	-204.3	31,117	-0.66%	大賣/鉅額交易
2021/11/11	421.5	49.97	249.6	49.50	49.40	172	31,100	0.55%	大買/大賣/鉅額交易
2021/11/10	128	46.55	30	46.74	46.75	98	30,032	0.33%	大買/
2021/11/09	248.3	47.22	254.6	47.20	46.90	-6.2	30,377	-0.02%	大買/大賣/
2021/11/08	53	45.62	176.5	46.19	46.35	-123.5	29,604	-0.42%	大賣/鉅額交易
2021/11/05	13.4	42.46	17	41.97	42.15	-3.6	28,942	-0.01%
2021/11/04	30	42.05	21	42.16	42.55	9	29,010	0.03%
2021/11/03	37	41.52	52.1	41.53	41.75	-15.1	29,328	-0.05%
2021/11/02	70.6	40.46	32.2	40.77	40.30	38.4	29,348	0.13%
2021/11/01	184.7	41.53	42	41.47	41.10	142.7	29,188	0.49%	大買/鉅額交易
2021/10/29	18.6	44.18	7	44.60	44.15	11.6	28,525	0.04%
2021/10/28	9.5	44.92	17.4	44.99	44.95	-7.8	28,490	-0.03%
2021/10/27	4.5	45.06	9	45.08	45.10	-4.5	28,676	-0.02%
2021/10/26	9	45.34	8	45.76	45.15	1	28,861	0.00%
2021/10/25	1.3	45.08	3.1	45.22	45.15	-1.8	29,402	-0.01%
2021/10/22	54.3	45.40	2	45.05	45.05	52.3	30,261	0.17%
2021/10/21	15	46.30	42.1	45.67	46.30	-27.1	30,821	-0.09%
2021/10/20	2	44.50	6	44.56	44.55	-4	31,203	-0.01%
2021/10/19	26	44.52	7	44.54	44.50	19	31,961	0.06%
2021/10/18	19.2	45.29	14.6	45.92	45.00	4.6	33,279	0.01%
2021/10/15	2	44.95	26	44.91	44.90	-24	34,479	-0.07%
2021/10/14	3	44.77	32.2	44.69	44.75	-29.2	35,965	-0.08%
2021/10/13	5	43.95	22	44.64	44.60	-17	38,464	-0.04%
2021/10/12	6	44.58	42	44.71	44.60	-36	39,356	-0.09%
2021/10/08	3	44.50	46	44.51	44.55	-43	40,508	-0.11%
2021/10/07	21	44.35	67	44.44	44.65	-46	41,538	-0.11%
2021/10/06	18.1	44.44	1	44.45	44.45	17.1	43,305	0.04%
2021/10/05	4	44.39	7	44.62	44.90	-3	45,729	-0.01%
2021/10/04	42	44.46	49.2	44.72	44.20	-7.1	46,599	-0.02%
2021/10/01	24	45.05	10	45.03	45.10	14	47,959	0.03%
2021/09/30	25	45.02	12.1	45.82	45.85	13	49,915	0.03%
2021/09/29	10	44.90	14	45.26	45.00	-4	51,403	-0.01%
2021/09/28	17.2	45.03	3.9	45.04	45.00	13.3	53,570	0.02%
2021/09/27	18.1	45.45	4	45.57	45.30	14.1	57,480	0.02%
2021/09/24	30	46.01	1	45.75	45.70	29	62,167	0.05%
2021/09/23	15.2	45.84	7	45.97	45.80	8.2	69,601	0.01%
2021/09/22	39.1	45.59	40	45.47	45.75	-0.9	76,836	0.00%
2021/09/17	29	47.88	13	48.08	47.75	16	80,788	0.02%
2021/09/16	33	48.46	17	49.07	48.40	16	82,968	0.02%
2021/09/15	15	48.34	6	48.75	48.75	9	83,489	0.01%
2021/09/14	25	49.26	7.5	49.38	49.30	17.5	84,968	0.02%
2021/09/13	19.2	50.21	35.1	50.24	50.50	-15.9	86,300	-0.02%
2021/09/10	5	49.32	16	49.32	48.75	-11	86,105	-0.01%
2021/09/09	12	47.76	35	47.71	47.90	-23	86,148	-0.03%
2021/09/08	50.6	47.90	5	48.10	47.05	45.6	86,592	0.05%
2021/09/07	40	49.28	31.3	49.33	48.35	8.7	86,871	0.01%
2021/09/06	3	49.20	24	49.82	49.20	-21	86,924	-0.02%
2021/09/03	7	48.97	8	49.74	48.85	-1	87,286	0.00%
2021/09/02	53	49.26	18	49.09	48.60	35	87,905	0.04%
2021/09/01	29.1	50.72	36	50.96	50.20	-6.9	88,583	-0.01%
2021/08/31	17	50.38	15	50.48	50.60	2	88,670	0.00%
2021/08/30	76.2	49.97	11.5	50.20	49.95	64.7	89,428	0.07%
2021/08/27	29.4	49.12	44.1	49.70	50.20	-14.7	90,186	-0.02%
2021/08/26	91.1	50.22	125.4	50.27	49.00	-34.3	90,929	-0.04%	大賣/
2021/08/25	33.1	48.02	44	48.13	48.10	-10.9	92,275	-0.01%
2021/08/24	35.1	47.24	25	47.81	48.35	10.1	93,545	0.01%
2021/08/23	6	47.69	24	47.71	47.70	-18	96,102	-0.02%
2021/08/20	43	46.56	14	46.56	46.00	29	97,374	0.03%
2021/08/19	48	47.31	7.3	47.34	46.55	40.7	98,081	0.04%
2021/08/18	49.2	45.89	52	46.93	48.55	-2.8	98,353	0.00%
2021/08/17	88.7	49.11	96	49.28	47.00	-7.3	97,910	-0.01%
2021/08/16	113	50.67	5.3	51.15	50.40	107.7	97,863	0.11%	大買/鉅額交易
2021/08/13	36	52.41	19	52.58	52.30	17	98,613	0.02%
2021/08/12	79.2	51.90	159	52.67	53.50	-79.8	99,398	-0.08%	大賣/
2021/08/11	39	51.51	36	52.44	50.90	3	100,420	0.00%
2021/08/10	33.2	51.31	19	51.68	50.90	14.2	99,818	0.01%
2021/08/09	121	52.09	26	51.77	51.50	95	101,040	0.09%	大買/
2021/08/06	17	51.04	124.1	51.47	51.00	-107.1	102,182	-0.10%	大賣/鉅額交易
2021/08/05	36.5	51.10	31.4	51.23	50.90	5.1	103,966	0.00%
2021/08/04	46	52.61	4	52.45	52.20	42	105,230	0.04%
2021/08/03	21	53.17	7	53.26	53.50	14	108,385	0.01%
2021/08/02	10	53.41	24.1	53.84	54.10	-14.1	110,971	-0.01%
2021/07/30	72.5	53.14	41	53.23	52.00	31.5	111,955	0.03%
2021/07/29	40.2	52.88	190.2	52.70	53.60	-150	113,192	-0.13%	大賣/鉅額交易
2021/07/28	188.4	52.07	94	52.21	51.30	94.4	114,079	0.08%	大買/
2021/07/27	41.5	52.57	48.7	52.32	51.60	-7.3	115,128	-0.01%
2021/07/26	108.1	53.39	74.1	53.18	52.80	34	116,132	0.03%	大買/
2021/07/23	93.2	55.16	108	55.00	55.20	-14.8	116,839	-0.01%	大賣/
2021/07/22	214.7	55.29	116	55.63	53.60	98.7	116,605	0.08%	大買/大賣/
2021/07/21	130.4	58.62	163.1	59.33	56.50	-32.7	116,067	-0.03%	大買/大賣/
2021/07/20	197.7	58.71	114	59.17	58.40	83.7	115,458	0.07%	大買/大賣/
2021/07/19	218.6	60.28	236.1	60.59	60.00	-17.5	115,103	-0.02%	大買/大賣/
2021/07/16	213.3	58.53	198.1	58.47	58.30	15.2	115,684	0.01%	大買/大賣/
2021/07/15	228.5	56.45	216.1	56.67	58.50	12.5	116,177	0.01%	大買/大賣/
2021/07/14	89.4	54.85	72	55.01	54.40	17.4	116,278	0.01%
2021/07/13	159.4	57.68	68.2	58.02	56.30	91.2	116,504	0.08%	大買/
2021/07/12	108.7	59.36	82.5	60.35	59.60	26.2	116,141	0.02%	大買/
2021/07/09	62.5	57.48	50	57.35	56.90	12.5	114,318	0.01%
2021/07/08	117.1	57.50	106.1	57.81	58.00	11	115,233	0.01%	大買/大賣/
2021/07/07	174.1	58.08	117	57.92	57.10	57.1	114,284	0.05%	大買/大賣/
2021/07/06	128.5	60.16	77.9	60.56	59.50	50.6	113,346	0.04%	大買/
2021/07/05	132.3	61.13	168.9	61.84	60.50	-36.6	112,774	-0.03%	大買/大賣/
2021/07/02	311.5	61.50	212.4	61.65	59.90	99.1	112,517	0.09%	大買/大賣/
2021/07/01	316.9	60.53	400	60.18	60.30	-83.1	110,796	-0.07%	大買/大賣/
2021/06/30	541	60.90	488.3	61.15	59.50	52.7	106,551	0.05%	大買/大賣/
2021/06/29	514.7	56.11	574	56.84	57.90	-59.3	99,335	-0.06%	大買/大賣/
2021/06/28	306.2	51.04	359.8	51.08	52.70	-53.6	92,252	-0.06%	大買/大賣/
2021/06/25	107.7	48.40	162	48.78	47.95	-54.3	88,275	-0.06%	大買/大賣/
2021/06/24	22	47.07	48.1	47.16	46.50	-26.1	86,098	-0.03%
2021/06/23	137.1	47.25	142	48.20	45.80	-4.9	85,332	-0.01%	大買/大賣/
2021/06/22	78.6	47.24	152.4	47.31	48.00	-73.9	83,604	-0.09%	大賣/
2021/06/21	51	44.19	48.1	44.44	43.80	2.9	81,795	0.00%
2021/06/18	53	45.63	21.3	45.65	45.50	31.8	81,400	0.04%
2021/06/17	35	46.30	42	46.25	45.95	-7	80,959	-0.01%
2021/06/16	74	46.20	16.2	47.43	45.75	57.8	80,404	0.07%
2021/06/15	52.1	46.01	91	46.60	47.05	-38.9	79,901	-0.05%
2021/06/11	62.2	46.10	18.1	46.70	45.95	44.1	79,516	0.06%
2021/06/10	67	45.51	173	45.48	46.55	-106	79,163	-0.13%	大賣/鉅額交易
2021/06/09	95	46.24	11	45.98	45.75	84	78,380	0.11%
2021/06/08	32.2	48.29	31.7	48.17	47.80	0.5	77,628	0.00%
2021/06/07	108	47.23	53	47.40	47.60	55	77,228	0.07%	大買/
2021/06/04	90.2	49.13	67	49.22	48.60	23.2	76,205	0.03%
2021/06/03	92.2	49.44	61	49.10	48.80	31.2	75,253	0.04%
2021/06/02	101	49.21	133.3	49.49	49.05	-32.3	74,534	-0.04%	大買/大賣/
2021/06/01	49	46.87	113	47.15	47.90	-64	72,757	-0.09%	大賣/
2021/05/31	195.3	47.36	230	47.69	46.00	-34.7	72,920	-0.05%	大買/大賣/
2021/05/28	57	44.41	115.5	44.79	44.95	-58.5	70,381	-0.08%	大賣/
2021/05/27	25.7	41.62	44	41.53	40.90	-18.4	69,091	-0.03%
2021/05/26	8	40.13	28	40.41	40.70	-20	68,443	-0.03%
2021/05/25	44.5	39.95	13	40.25	39.75	31.5	67,979	0.05%
2021/05/24	44	40.20	92	40.61	40.20	-48	67,863	-0.07%
2021/05/21	177	39.83	99	39.67	40.30	78	67,958	0.11%	大買/
2021/05/20	104.4	40.12	33	40.26	39.50	71.4	66,983	0.11%	大買/
2021/05/19	146.5	40.23	138	40.96	41.50	8.5	65,721	0.01%	大買/大賣/
2021/05/18	3	37.70	32	37.55	37.75	-29	64,142	-0.05%
2021/05/17	69.1	34.61	119.3	34.49	34.35	-50.2	63,937	-0.08%	大賣/
2021/05/14	57	38.26	96	37.76	37.40	-39	62,629	-0.06%
2021/05/13	190	39.92	86	39.88	39.35	104	60,892	0.17%	大買/鉅額交易
2021/05/12	152	44.51	56.1	44.65	43.70	96	58,931	0.16%	大買/
2021/05/11	336.5	51.70	261	51.00	48.55	75.5	57,459	0.13%	大買/大賣/
2021/05/10	121	52.04	201.3	51.87	53.00	-80.3	54,145	-0.15%	大買/大賣/
2021/05/07	218.6	49.07	100	48.96	49.40	118.6	51,262	0.23%	大買/鉅額交易
2021/05/06	65	48.29	107.8	48.67	49.45	-42.8	49,859	-0.09%	大賣/
2021/05/05	61.3	45.96	87	46.34	45.95	-25.8	48,126	-0.05%
2021/05/04	159.5	45.32	64.3	46.04	43.70	95.2	46,697	0.20%	大買/
2021/05/03	175	49.67	207.2	49.62	48.45	-32.2	45,015	-0.07%	大買/大賣/
2021/04/29	26	48.12	69.1	48.57	48.00	-43.1	43,382	-0.10%
2021/04/28	76.7	46.72	23.3	46.72	46.45	53.5	41,922	0.13%
2021/04/27	55.4	48.54	35	48.69	47.85	20.4	41,642	0.05%
2021/04/26	108.4	47.95	85.5	47.25	48.70	22.9	40,781	0.06%	大買/
2021/04/23	169.8	46.38	34	46.83	45.70	135.8	39,893	0.34%	大買/鉅額交易
2021/04/22	112.1	50.64	172.1	50.73	48.30	-60	38,942	-0.15%	大買/大賣/
2021/04/21	128.1	47.00	96.1	46.65	48.00	31.9	35,741	0.09%	大買/
2021/04/20	75.1	45.18	51	45.28	46.50	24.1	34,540	0.07%
2021/04/19	32	45.31	60.8	45.38	46.05	-28.8	33,267	-0.09%
2021/04/16	121.5	41.99	155.4	41.68	41.90	-33.9	31,918	-0.11%	大買/大賣/
2021/04/15	56	40.52	66.3	40.44	40.15	-10.3	30,497	-0.03%
2021/04/14	83	39.89	71	40.35	39.95	12	30,141	0.04%
2021/04/13	62.5	39.96	41.1	39.98	39.55	21.5	28,521	0.08%
2021/04/12	51.3	40.44	51.1	40.34	40.80	0.2	28,017	0.00%
2021/04/09	50.1	39.24	127	38.75	38.50	-76.9	26,927	-0.29%	大賣/
2021/04/08	242	39.48	192	39.53	39.35	50	26,031	0.19%	大買/大賣/
2021/04/07	104	37.19	285.3	37.00	37.85	-181.2	24,214	-0.75%	大買/大賣/鉅額交易
2021/04/06	2	34.45	455.1	34.43	34.45	-453.1	22,297	-2.03%	大賣/鉅額交易
2021/04/01	30	31.31	20	31.45	31.35	10	22,073	0.05%
2021/03/31	35	31.21	14	31.39	31.35	21	22,107	0.09%
2021/03/30	1	31.05	33	30.93	31.10	-32	21,953	-0.15%
2021/03/29	7	30.46	51	30.52	30.50	-44	22,022	-0.20%
2021/03/26	1	29.70	4	29.88	29.80	-3	23,036	-0.01%
2021/03/25	14	29.65	3	29.70	29.65	11	23,726	0.05%
2021/03/24	4.1	29.41	0	0.00	29.40	4.1	24,143	0.02%
2021/03/23	6	29.78	3	29.92	29.90	3	24,409	0.01%
2021/03/22	11	29.63	13	29.62	29.70	-2	24,926	-0.01%
2021/03/19	7	29.37	7	29.41	29.35	0	25,487	0.00%
2021/03/18	4	29.73	5	29.84	29.75	-1	25,978	0.00%
2021/03/17	10	29.31	7	29.46	29.70	3	26,973	0.01%
2021/03/16	66	29.59	29.1	29.60	29.55	36.9	28,297	0.13%
2021/03/15	3	30.30	5	30.60	30.35	-2	28,818	-0.01%
2021/03/12	34	30.16	14	30.36	30.60	20	29,225	0.07%
2021/03/11	5	30.70	38	30.80	30.60	-33	30,507	-0.11%
2021/03/10	19	30.39	58	30.26	30.40	-39	31,505	-0.12%
2021/03/09	130	30.43	101	30.39	30.35	29	32,527	0.09%	大買/大賣/
2021/03/08	103.4	29.80	68.2	29.94	29.55	35.2	32,658	0.11%	大買/
2021/03/05	293.1	31.01	90	30.93	30.20	203.1	32,969	0.62%	大買/鉅額交易
2021/03/04	66	33.15	464.3	32.83	32.80	-398.3	33,058	-1.20%	大賣/鉅額交易
2021/03/03	7	31.37	36	31.39	31.60	-29	32,025	-0.09%
2021/03/02	74	31.44	6	31.68	30.45	68	33,205	0.20%
2021/02/26	9	31.38	15.1	31.30	31.20	-6.1	33,433	-0.02%
2021/02/25	3	30.82	35	31.00	30.90	-32	33,046	-0.10%
2021/02/24	8	30.38	14	30.73	30.35	-6	33,029	-0.02%
2021/02/23	11	30.81	33	30.87	30.85	-22	32,714	-0.07%
2021/02/22	0	0.00	30	29.22	29.45	-30	32,028	-0.09%
2021/02/19	3	28.03	11	28.10	28.20	-8	31,837	-0.03%
2021/02/18	17	27.59	12	27.84	27.85	5	31,859	0.02%
2021/02/17	8	26.69	26	26.70	27.65	-18	31,818	-0.06%
2021/02/05	22	25.45	4	26.00	25.50	18	31,545	0.06%
2021/02/04	6	25.57	16	25.93	25.90	-10	31,699	-0.03%
2021/02/03	15	25.73	1	25.70	25.70	14	31,928	0.04%
2021/02/02	16	26.00	7	26.10	26.45	9	32,400	0.03%
2021/02/01	1	25.00	4	25.88	26.20	-3	32,775	-0.01%
2021/01/29	3	25.25	0	0.00	25.10	3	33,013	0.01%
2021/01/28	11	25.23	5	25.39	25.40	6	33,332	0.02%
2021/01/27	11	26.07	0	0.00	25.80	11	33,894	0.03%
2021/01/26	2	26.40	0	0.00	26.80	2	35,106	0.01%
2021/01/25	9	26.37	7	26.46	27.15	2	35,725	0.01%
2021/01/22	10	25.33	5	25.51	25.90	5	36,213	0.01%
2021/01/21	5	26.16	4	26.38	25.90	1	36,365	0.00%
2021/01/20	56	26.14	24	25.89	25.85	32	37,058	0.09%
2021/01/19	14	27.38	3	27.68	27.10	11	36,744	0.03%
2021/01/18	20	27.29	6	27.42	27.45	14	36,641	0.04%
2021/01/15	103	27.90	44	27.84	27.95	59	36,487	0.16%	大買/
2021/01/14	10	28.84	14	28.94	28.65	-4	36,265	-0.01%
2021/01/13	122	28.64	65	28.71	28.65	57	36,306	0.16%	大買/
2021/01/12	49	29.86	2	29.95	29.65	47	35,776	0.13%
2021/01/11	18	30.81	8	30.70	30.85	10	35,532	0.03%
2021/01/08	5	30.52	11	30.64	30.85	-6	35,398	-0.02%
2021/01/07	15	30.20	31	30.63	30.80	-16	35,250	-0.05%
2021/01/06	63.1	30.38	22	30.58	29.90	41.1	34,962	0.12%
2021/01/05	41.1	31.25	31.2	31.17	30.90	10	35,339	0.03%
2021/01/04	20	30.94	9	30.96	31.00	11	35,400	0.03%
2020/12/31	89.3	30.43	18	30.89	31.30	71.3	35,206	0.20%
2020/12/30	23.3	31.27	68	31.84	30.95	-44.7	34,896	-0.13%
2020/12/29	31.2	30.91	36	30.98	31.00	-4.8	34,474	-0.01%
2020/12/28	36.1	30.48	69	30.41	30.25	-33	34,001	-0.10%
2020/12/25	91	30.67	42	30.64	30.65	49	33,585	0.15%
2020/12/24	68.2	31.27	74	31.23	31.10	-5.8	33,198	-0.02%
2020/12/23	24.2	30.97	17	31.33	31.25	7.2	32,986	0.02%
2020/12/22	249	31.64	48	31.71	30.85	201	32,667	0.62%	大買/鉅額交易
2020/12/21	108	32.43	336.1	32.46	32.40	-228.1	31,440	-0.73%	大買/大賣/鉅額交易
2020/12/18	314	31.61	89	31.68	31.85	225	30,695	0.73%	大買/鉅額交易
2020/12/17	14	31.73	2	31.65	32.00	12	30,285	0.04%
2020/12/16	95	31.47	258	31.64	32.00	-163	29,947	-0.54%	大賣/鉅額交易
2020/12/15	152	31.35	62	31.11	30.95	90	29,343	0.31%	大買/
2020/12/14	34	31.12	20	31.01	30.90	14	28,754	0.05%
2020/12/11	155.4	31.79	55.9	31.59	31.35	99.5	28,210	0.35%	大買/
2020/12/10	96	32.97	53	32.88	32.10	43	27,234	0.16%
2020/12/09	27	31.74	18	32.07	32.00	9	25,915	0.03%
2020/12/08	48	31.06	40	31.09	31.10	8	25,320	0.03%
2020/12/07	223	31.92	42.2	31.74	31.00	180.8	24,861	0.73%	大買/鉅額交易
2020/12/04	45	30.33	31	30.39	30.60	14	23,494	0.06%
2020/12/03	32	29.02	35.7	29.22	29.20	-3.7	22,316	-0.02%
2020/12/02	52	27.82	5	28.09	27.80	47	21,321	0.22%
2020/12/01	58	27.73	35	28.12	27.95	23	20,950	0.11%
2020/11/30	119.1	27.96	53.2	28.16	28.10	65.9	20,195	0.33%	大買/
2020/11/27	107	26.48	21.8	26.65	26.85	85.2	19,182	0.44%	大買/
2020/11/26	20	26.06	96.7	25.73	26.35	-76.7	18,505	-0.41%
2020/11/25	10	24.27	57	24.23	24.85	-47	16,813	-0.28%
2020/11/24	25	23.88	5	23.75	23.75	20	16,303	0.12%
2020/11/23	33	24.03	26.8	23.74	24.30	6.2	16,140	0.04%
2020/11/20	60	23.74	4	23.76	23.75	56	15,843	0.35%
2020/11/19	5	24.13	9	23.98	24.05	-4	15,636	-0.03%
2020/11/18	9	24.84	8	24.46	24.60	1	15,415	0.01%
2020/11/17	21	24.50	60	24.65	24.65	-39	15,220	-0.26%
2020/11/16	8	24.01	5.1	24.04	24.15	2.9	15,186	0.02%
2020/11/13	15	24.52	21	24.39	24.15	-6	15,049	-0.04%
2020/11/12	24	24.31	21.7	24.35	24.75	2.3	14,918	0.02%
2020/11/11	7	24.86	12	25.04	24.65	-5	14,680	-0.03%
2020/11/10	27	25.07	20	25.11	24.90	7	14,494	0.05%
2020/11/09	28	24.64	66	24.65	24.85	-38	13,952	-0.27%
2020/11/06	70	24.07	101	24.12	24.10	-31	13,465	-0.23%	大賣/
2020/11/05	4	24.06	50	24.02	23.85	-46	13,083	-0.35%
2020/11/04	19	24.12	76.2	23.93	24.50	-57.2	12,721	-0.45%
2020/11/03	51	23.91	41.3	24.00	24.10	9.7	12,087	0.08%
2020/11/02	17	22.46	24	22.73	23.15	-7	10,669	-0.07%
2020/10/30	34	22.11	52	22.14	21.90	-18	9,912	-0.18%
2020/10/29	11	22.55	46	22.67	22.65	-35	9,077	-0.39%
2020/10/28	69	22.96	95.3	22.98	22.90	-26.3	8,635	-0.30%
2020/10/27	8	21.04	18.1	21.33	21.50	-10.1	7,762	-0.13%
2020/10/26	4	21.25	25	21.20	21.05	-21	7,681	-0.27%
2020/10/23	11	20.87	9	21.03	21.00	2	7,646	0.03%
2020/10/22	9	20.76	10	20.92	20.65	-1	7,590	-0.01%
2020/10/21	7	21.35	62	21.24	21.30	-55	7,424	-0.74%
2020/10/20	26	20.49	4	20.44	20.35	22	7,186	0.31%
2020/10/19	4	20.86	0	0.00	20.80	4	7,118	0.06%
2020/10/16	5	21.08	0	0.00	21.15	5	7,049	0.07%
2020/10/15	16	21.45	5	21.54	21.60	11	6,976	0.16%
2020/10/14	31	21.90	1	22.05	22.00	30	6,894	0.44%
2020/10/13	2	22.38	11	22.43	22.30	-9	6,791	-0.13%
2020/10/12	0	0.00	61.3	21.84	22.00	-61.3	6,033	-1.02%
2020/10/08	2	19.88	3	19.98	20.00	-1	5,673	-0.02%
2020/10/07	2	19.73	0	0.00	19.75	2	5,705	0.04%
2020/10/06	309	20.04	313	19.82	19.90	-4	5,832	-0.07%	大買/大賣/
2020/10/05	3	19.55	1	19.55	19.55	2	5,856	0.03%
2020/09/29	1	19.65	1	19.60	19.50	0	6,006	0.00%
2020/09/28	1	19.05	1	19.15	19.05	0	5,984	0.00%
2020/09/25	35	19.09	3	19.13	18.95	32	6,021	0.53%
2020/09/24	31	19.35	3	19.35	19.10	28	6,006	0.47%
2020/09/23	6	20.05	0	0.00	20.00	6	5,953	0.10%
2020/09/22	28	20.24	62.9	20.16	20.20	-34.9	5,992	-0.58%
2020/09/21	4	20.68	0	0.00	20.65	4	6,179	0.06%
2020/09/17	2	20.80	3	20.83	20.75	-1	6,786	-0.01%
2020/09/16	4	20.44	41.5	20.51	20.60	-37.5	7,068	-0.53%
2020/09/15	24	20.51	1	20.55	20.50	23	7,356	0.31%
2020/09/14	28	21.16	70.1	20.70	20.70	-42.1	7,588	-0.55%
2020/09/11	48	21.60	6	21.51	21.40	42	7,495	0.56%
2020/09/10	3.6	22.73	10	22.70	22.90	-6.4	7,258	-0.09%
2020/09/09	35	22.84	7	22.50	22.85	28	7,234	0.39%
2020/09/08	5	22.24	1	22.30	22.15	4	7,240	0.06%
2020/09/07	17	22.28	15	22.10	22.45	2	7,304	0.03%
2020/09/04	15	21.63	19	21.70	21.65	-4	7,277	-0.05%
2020/09/03	12	22.19	5	22.31	22.10	7	7,259	0.10%
2020/09/02	2	21.93	12.7	22.19	22.40	-10.7	7,250	-0.15%
2020/09/01	2	21.45	17	21.63	21.70	-15	7,186	-0.21%
2020/08/31	7	21.41	6	21.50	21.25	1	7,149	0.01%
2020/08/28	13	21.30	11	21.32	21.25	2	7,154	0.03%
2020/08/27	2	21.43	31	21.10	21.00	-29	7,174	-0.40%
2020/08/26	6	21.49	1.1	21.51	21.45	4.9	7,160	0.07%
2020/08/25	5	21.59	3	21.60	21.60	2	7,170	0.03%
2020/08/24	0	0.00	2	21.43	21.45	-2	7,229	-0.03%
2020/08/21	0	0.00	52	21.11	21.35	-52	7,316	-0.71%
2020/08/20	30	20.07	10	20.50	20.55	20	7,288	0.27%
2020/08/19	87	20.98	6	21.02	20.85	81	7,141	1.13%
2020/08/18	14	21.45	40	21.40	21.40	-26	7,074	-0.37%
2020/08/17	7	21.39	0	0.00	21.35	7	7,102	0.10%
2020/08/14	10	21.63	30	21.71	21.60	-20	7,079	-0.28%
2020/08/13	5	22.10	3	21.73	21.80	2	7,062	0.03%
2020/08/12	5	22.22	1	22.40	22.10	4	7,016	0.06%
2020/08/11	5	22.69	34	22.97	22.20	-29	6,987	-0.42%
2020/08/10	7	22.28	4	22.48	22.50	3	6,916	0.04%
2020/08/07	32	22.23	1	22.90	22.25	31	6,928	0.45%
2020/08/06	5	22.83	2	22.93	22.70	3	6,895	0.04%
2020/08/05	10	23.08	2	23.08	22.70	8	6,924	0.12%
2020/08/04	1	22.75	0	0.00	22.80	1	6,921	0.01%
2020/08/03	5	22.50	0	0.00	22.65	5	6,994	0.07%
2020/07/31	3	23.25	2	23.55	23.25	1	6,990	0.01%
2020/07/30	2	22.80	0	0.00	23.65	2	7,009	0.03%
2020/07/29	10	22.70	1	22.00	22.50	9	7,039	0.13%
2020/07/28	71	21.98	0	0.00	22.00	71	7,185	0.99%
2020/07/27	9	22.98	2	22.80	22.65	7	7,211	0.10%
2020/07/24	15	23.98	0	0.00	23.80	15	7,190	0.21%
2020/07/23	7	24.32	0	0.00	24.25	7	7,201	0.10%
2020/07/20	5	24.10	0	0.00	24.55	5	7,341	0.07%
2020/07/17	1	24.60	22	24.65	24.60	-21	7,342	-0.29%
2020/07/16	4	25.01	0	0.00	25.05	4	7,371	0.05%
2020/07/15	45	24.70	14	24.99	25.05	31	7,408	0.42%
2020/07/14	11	25.89	13	25.91	25.80	-2	7,402	-0.03%
2020/07/13	12	26.00	0	0.00	26.00	12	7,330	0.16%
2020/07/10	8	26.87	0	0.00	26.70	8	7,282	0.11%
2020/07/09	31	27.03	2	26.95	27.30	29	7,226	0.40%
2020/07/08	9	26.81	1	26.90	26.80	8	7,106	0.11%
2020/07/07	2	26.80	21	26.85	26.80	-19	7,175	-0.26%
2020/07/06	3	26.80	27	26.82	26.90	-24	7,267	-0.33%
2020/07/03	3	26.70	4	26.81	26.85	-1	7,334	-0.01%
2020/07/02	8	26.94	0	0.00	26.95	8	7,345	0.11%
2020/07/01	5	26.95	1	27.05	27.10	4	7,375	0.05%
2020/06/30	12	27.14	3	27.13	27.10	9	7,451	0.12%
2020/06/29	3	25.87	6	25.90	26.35	-3	7,246	-0.04%
2020/06/24	15	25.80	2	25.68	26.05	13	6,930	0.19%
2020/06/23	43	25.28	0	0.00	25.40	43	6,650	0.65%
2020/06/22	7	26.01	1	25.75	25.25	6	6,309	0.10%
2020/06/19	56	26.43	2	26.60	26.00	54	6,023	0.90%
2020/06/18	23	26.98	0	0.00	26.95	23	5,733	0.40%
2020/06/16	0	0.00	2	27.40	27.30	-2	5,803	-0.03%
2020/06/15	50	27.93	2	27.70	27.15	48	5,907	0.81%
2020/06/12	3	27.20	1	27.15	27.90	2	5,817	0.03%
2020/06/11	2	27.50	59	27.60	27.55	-57	5,802	-0.98%
2020/06/10	28	27.83	0	0.00	27.65	28	5,761	0.49%
2020/06/09	28	27.88	27	27.86	27.80	1	5,891	0.02%
2020/06/08	12	27.40	0	0.00	27.40	12	5,930	0.20%
2020/06/05	2	27.70	0	0.00	27.70	2	5,995	0.03%
2020/06/04	0	0.00	7	27.74	27.80	-7	6,053	-0.12%
2020/06/01	0	0.00	10	26.70	26.70	-10	6,069	-0.16%
2020/05/28	1	27.85	12	27.58	27.45	-11	6,074	-0.18%
2020/05/27	1	27.15	0	0.00	27.10	1	6,063	0.02%
2020/05/26	1	27.25	2	27.28	27.30	-1	6,171	-0.02%
2020/05/22	1	27.10	7	27.26	27.00	-6	6,212	-0.10%
2020/05/21	1	26.75	0	0.00	26.95	1	6,149	0.02%
2020/05/20	9	25.97	1	26.15	26.85	8	6,132	0.13%
2020/05/18	1	25.40	0	0.00	25.40	1	6,049	0.02%
2020/05/14	4	26.20	3	25.90	25.80	1	6,044	0.02%
2020/05/13	1	26.65	0	0.00	26.80	1	5,999	0.02%
2020/05/11	0	0.00	15	27.14	27.50	-15	5,945	-0.25%
2020/05/08	0	0.00	1	27.00	26.95	-1	5,899	-0.02%
2020/05/07	10	27.05	0	0.00	27.35	10	5,826	0.17%
2020/05/05	11	27.38	10	27.60	27.40	1	5,752	0.02%
2020/05/04	9	27.44	10	27.10	27.50	-1	5,677	-0.02%
2020/04/30	10	26.70	30	26.60	26.65	-20	5,504	-0.36%
2020/04/29	0	0.00	5	26.46	26.30	-5	5,449	-0.09%
2020/04/28	14	26.46	38	26.57	26.30	-24	5,407	-0.44%
2020/04/27	5	25.90	23	26.03	26.40	-18	5,454	-0.33%
2020/04/24	4	25.45	10	25.33	25.40	-6	5,347	-0.11%
2020/04/23	0	0.00	5	25.80	25.20	-5	5,316	-0.09%
2020/04/22	0	0.00	1	25.25	25.50	-1	5,315	-0.02%
2020/04/21	0	0.00	2	25.45	25.55	-2	5,316	-0.04%
2020/04/20	5	26.10	1	25.90	26.25	4	5,288	0.08%
2020/04/17	0	0.00	12	25.80	25.50	-12	5,337	-0.22%
2020/04/15	16	26.06	2	26.05	26.15	14	5,295	0.26%
2020/04/13	40	25.32	0	0.00	25.25	40	5,238	0.76%
2020/04/10	18	25.45	3	25.48	25.40	15	5,271	0.28%
2020/04/09	2	24.55	0	0.00	25.40	2	5,270	0.04%
2020/04/08	10	24.00	7	24.41	24.80	3	5,172	0.06%
2020/04/07	28	24.38	0	0.00	24.10	28	5,091	0.55%
2020/04/06	26	24.30	0	0.00	24.30	26	5,104	0.51%
2020/04/01	11	25.25	13	25.05	25.00	-2	5,046	-0.04%
2020/03/31	14	26.38	1	25.95	26.90	13	5,005	0.26%
2020/03/30	0	0.00	9	26.22	26.70	-9	5,058	-0.18%
2020/03/27	16	27.09	0	0.00	26.70	16	5,279	0.30%
2020/03/26	32	27.00	0	0.00	27.10	32	5,517	0.58%
2020/03/25	4	27.35	0	0.00	27.20	4	5,748	0.07%
2020/03/24	6	27.50	0	0.00	26.70	6	5,833	0.10%
2020/03/20	1	24.95	25	25.15	25.65	-24	6,001	-0.40%
2020/03/19	47	24.28	5	24.36	24.20	42	5,993	0.70%
2020/03/18	10	27.20	1	27.40	26.85	9	6,004	0.15%
2020/03/17	0	0.00	4	27.24	27.45	-4	5,971	-0.07%
2020/03/16	2	28.18	1	28.10	28.05	1	5,917	0.02%
2020/03/13	18	28.07	1	27.60	28.40	17	5,943	0.29%
2020/03/12	3	29.63	20	29.70	30.00	-17	5,803	-0.29%
2020/03/11	2	30.00	1	30.20	30.35	1	5,777	0.02%
2020/03/09	10	29.90	30	29.82	29.90	-20	5,685	-0.35%
2020/03/06	14	29.96	22	29.92	30.00	-8	5,825	-0.14%
2020/03/05	6	30.68	20	30.60	30.75	-14	5,798	-0.24%
2020/03/04	1	30.65	0	0.00	31.00	1	5,778	0.02%
2020/03/03	20	31.46	1	31.35	31.00	19	5,757	0.33%
2020/03/02	2	31.18	1	31.40	31.40	1	5,709	0.02%
2020/02/27	9	31.12	0	0.00	30.90	9	5,635	0.16%
2020/02/25	0	0.00	17	31.16	31.30	-17	5,461	-0.31%
2020/02/20	5	31.05	1	31.20	30.95	4	5,467	0.07%
2020/02/19	10	31.06	0	0.00	31.10	10	5,482	0.18%
2020/02/18	11	31.01	1	30.85	30.90	10	5,541	0.18%
2020/02/17	1	30.60	0	0.00	30.60	1	5,648	0.02%
2020/02/13	5	30.20	0	0.00	30.15	5	5,722	0.09%
2020/02/12	1	29.60	0	0.00	29.85	1	5,695	0.02%
2020/02/11	0	0.00	2	29.60	29.60	-2	5,690	-0.04%
2020/02/05	0	0.00	17	29.15	29.10	-17	5,720	-0.30%
2020/02/04	10	29.45	0	0.00	29.40	10	5,706	0.18%
2020/02/03	5	29.45	16	29.45	29.35	-11	5,708	-0.19%
2020/01/31	1	29.90	1	30.10	30.20	0	5,755	0.00%
2020/01/30	1	29.40	2	30.15	29.80	-1	5,888	-0.02%
2020/01/20	6	31.14	1	31.15	31.10	5	5,774	0.09%
2020/01/17	1	31.40	20	31.36	31.45	-19	5,772	-0.33%
2020/01/16	0	0.00	1	31.60	31.55	-1	5,771	-0.02%
2020/01/15	2	31.73	3	31.72	31.65	-1	5,814	-0.02%
2020/01/14	2	31.85	0	0.00	31.95	2	5,804	0.03%
2020/01/13	4	31.94	0	0.00	31.95	4	5,823	0.07%
2020/01/10	0	0.00	1	30.60	31.25	-1	5,934	-0.02%
2020/01/09	2	30.75	1	30.70	30.60	1	5,892	0.02%
2020/01/08	6	30.61	0	0.00	30.50	6	5,899	0.10%
2020/01/03	3	31.40	13	31.56	31.40	-10	5,842	-0.17%
2019/12/30	3	32.40	4	32.35	32.30	-1	5,817	-0.02%
2019/12/26	2	32.00	3	32.05	31.80	-1	5,815	-0.02%
2019/12/25	9	32.33	0	0.00	32.30	9	5,873	0.15%
2019/12/24	22	32.28	1	32.20	32.60	21	5,872	0.36%
2019/12/23	7	32.22	0	0.00	32.55	7	5,758	0.12%
2019/12/20	0	0.00	2	31.68	31.75	-2	5,649	-0.04%
2019/12/19	1	31.60	5	31.30	31.55	-4	5,448	-0.07%
2019/12/18	2	31.35	5	31.31	31.40	-3	5,345	-0.06%
2019/12/17	1	30.80	0	0.00	30.70	1	5,184	0.02%
2019/12/16	1	30.85	6	30.98	30.85	-5	5,103	-0.10%
2019/12/13	0	0.00	9	30.34	30.45	-9	4,980	-0.18%
2019/12/10	14	29.62	0	0.00	29.30	14	4,850	0.29%
2019/12/09	5	30.90	3	30.70	30.75	2	4,738	0.04%
2019/12/06	6	30.42	11	30.62	30.70	-5	4,670	-0.11%
2019/12/05	0	0.00	7	29.79	29.80	-7	4,555	-0.15%
2019/12/04	7	29.72	0	0.00	29.75	7	4,502	0.16%
2019/12/03	0	0.00	6	29.45	29.90	-6	4,430	-0.14%
2019/11/29	3	29.30	0	0.00	29.10	3	4,235	0.07%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	10	29.55	5	29.80	29.50	5	4,243	0.12%
2019/11/26	0	0.00	115	29.71	29.60	-115	4,207	-2.73%	大賣/鉅額交易
2019/11/22	2	29.85	5	29.90	29.70	-3	4,231	-0.07%
2019/11/21	6	30.15	1	30.25	29.85	5	4,313	0.12%
2019/11/20	1	30.60	6	30.66	30.40	-5	4,381	-0.11%
2019/11/19	5	30.25	6	30.15	30.25	-1	4,450	-0.02%
2019/11/18	1	29.30	0	0.00	29.75	1	4,483	0.02%
2019/11/15	3	29.05	0	0.00	29.50	3	4,528	0.07%
2019/11/14	36	29.38	2	29.70	29.50	34	4,530	0.75%
2019/11/13	14	31.19	105	31.01	30.85	-91	4,419	-2.06%	大賣/
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/11	0	0.00	10	32.90	32.70	-10	4,496	-0.22%
2019/11/08	1	32.85	23	32.96	32.95	-22	4,607	-0.48%
2019/11/07	1	32.60	2	32.75	32.75	-1	4,657	-0.02%
2019/11/06	1	32.75	10	32.75	32.75	-9	4,686	-0.19%
2019/11/05	0	0.00	2	33.13	32.90	-2	4,697	-0.04%
2019/11/04	4	32.64	4	32.55	32.55	0	4,700	0.00%
2019/11/01	1	33.05	6	33.09	33.00	-5	4,678	-0.11%
2019/10/30	3	32.53	0	0.00	32.50	3	4,689	0.06%
2019/10/29	28	33.62	0	0.00	33.25	28	4,613	0.61%
2019/10/28	0	0.00	6	33.63	33.60	-6	4,485	-0.13%
2019/10/25	2	33.60	6	33.55	33.50	-4	4,542	-0.09%
2019/10/23	1	33.90	12	33.79	33.90	-11	4,556	-0.24%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/21	18	33.54	7	33.77	33.60	11	4,619	0.24%
2019/10/18	11	33.49	1	33.85	33.15	10	4,716	0.21%
2019/10/17	2	33.90	0	0.00	33.95	2	4,541	0.04%
2019/10/16	2	34.00	6	34.01	33.85	-4	4,544	-0.09%
2019/10/15	2	34.15	0	0.00	33.85	2	4,557	0.04%
2019/10/14	4	33.70	5	33.85	34.00	-1	4,540	-0.02%
2019/10/08	9	33.68	9	33.80	33.80	0	4,454	0.00%
2019/10/07	7	33.15	7.4	33.10	33.30	-0.4	4,426	-0.01%
2019/10/04	5	32.71	13	32.68	32.50	-8	4,375	-0.18%
2019/10/03	5	32.97	0	0.00	32.95	5	4,342	0.12%
2019/10/02	6	33.44	21	33.70	33.20	-15	4,308	-0.35%
2019/10/01	10	33.58	108	33.39	33.10	-98	4,232	-2.32%	大賣/
2019/09/27	3	35.05	9	34.91	34.75	-6	4,071	-0.15%
2019/09/26	22	35.51	2	36.20	35.25	20	3,985	0.50%
2019/09/25	8	36.39	4	36.00	36.00	4	3,866	0.10%
2019/09/24	8	38.05	11	38.01	38.05	-3	3,689	-0.08%
2019/09/23	0	0.00	5	38.55	38.35	-5	3,681	-0.14%
2019/09/20	5	39.25	6	39.19	39.00	-1	3,704	-0.03%
2019/09/19	1	39.45	0	0.00	39.05	1	3,685	0.03%
2019/09/18	5	39.60	4	39.45	39.40	1	3,794	0.03%
2019/09/17	9	39.62	0	0.00	39.50	9	3,932	0.23%
2019/09/16	2	39.95	31	39.54	39.95	-29	4,111	-0.71%
2019/09/12	0	0.00	40	38.90	38.80	-40	4,061	-0.98%
2019/09/10	0	0.00	6	38.78	38.50	-6	4,256	-0.14%
2019/09/05	8	38.86	0	0.00	38.75	8	4,448	0.18%
2019/09/04	16	39.33	0	0.00	39.25	16	4,457	0.36%
2019/09/03	3	39.22	6	39.26	39.40	-3	4,526	-0.07%
2019/09/02	22	38.43	0.9	38.80	38.75	21.1	4,470	0.47%
2019/08/30	1	38.10	5	38.40	38.10	-4	4,421	-0.09%
2019/08/29	0.4	38.20	13	38.18	38.15	-12.6	4,418	-0.29%
2019/08/28	3	38.18	11	38.20	38.10	-8	4,423	-0.18%
2019/08/27	10	38.23	0	0.00	38.10	10	4,431	0.23%
2019/08/26	5	38.68	29	38.26	38.80	-24	4,379	-0.55%
2019/08/23	4.1	38.41	19	38.20	38.15	-14.9	4,287	-0.35%
2019/08/22	0.1	39.20	20	39.46	39.20	-19.9	4,191	-0.47%
2019/08/20	27.1	40.81	9	40.64	40.50	18.1	4,042	0.45%
2019/08/19	21.1	41.45	0	0.00	41.40	21.1	4,031	0.52%
2019/08/16	1	42.05	2	42.00	42.10	-1	4,141	-0.02%
2019/08/15	8	42.15	2	42.10	42.05	6	4,154	0.14%
2019/08/14	3.2	43.02	3	43.13	42.50	0.2	4,120	0.00%
2019/08/13	3	45.50	6	45.52	45.40	-3	4,062	-0.07%
2019/08/12	6	45.86	0	0.00	45.70	6	3,959	0.15%
2019/08/08	5	45.57	0	0.00	45.70	5	3,913	0.13%
2019/08/07	0	0.00	22	45.67	45.70	-22	3,919	-0.56%
2019/08/06	9	45.67	3	45.50	45.65	6	4,015	0.15%
2019/08/05	1	45.95	17	45.89	45.85	-16	4,033	-0.40%
2019/07/30	10	46.21	6	46.31	46.00	4	4,175	0.10%
2019/07/29	23	46.40	12	46.75	46.50	11	4,351	0.25%
2019/07/26	0	0.00	3	45.85	46.00	-3	4,307	-0.07%
2019/07/25	35	45.64	2	45.90	45.70	33	4,338	0.76%
2019/07/24	7	46.22	2	46.30	46.00	5	4,352	0.11%
2019/07/23	47	46.89	12	47.08	46.80	35	4,290	0.82%
2019/07/22	6	46.88	56	46.94	46.80	-50	4,266	-1.17%
2019/07/19	1	46.20	35	46.27	46.30	-34	4,152	-0.82%
2019/07/18	0	0.00	10	45.90	45.85	-10	4,170	-0.24%
2019/07/17	1	45.85	26	45.92	45.75	-25	4,206	-0.59%
2019/07/16	0	0.00	4	45.55	45.55	-4	4,203	-0.10%
2019/07/15	7	45.23	5	45.55	45.25	2	4,246	0.05%
2019/07/11	12	45.13	3	45.18	45.15	9	4,536	0.20%
2019/07/10	7	45.33	0	0.00	45.45	7	4,629	0.15%
2019/07/09	0	0.00	22	45.30	45.45	-22	4,723	-0.47%
2019/07/08	1	45.10	0	0.00	45.05	1	4,804	0.02%
2019/07/04	3	44.90	0.1	45.05	45.05	2.9	4,961	0.06%
2019/07/03	9	45.25	4	45.18	45.20	5	5,084	0.10%
2019/07/02	10	45.45	0	0.00	45.45	10	5,195	0.19%
2019/07/01	2	45.25	30	45.50	45.50	-28	5,207	-0.54%
2019/06/28	12	45.55	0	0.00	45.30	12	5,252	0.23%
2019/06/27	15	46.01	1	45.95	45.95	14	5,257	0.27%
2019/06/26	0	0.00	8	46.38	46.40	-8	5,218	-0.15%
2019/06/25	12	46.28	2	46.55	46.75	10	5,301	0.19%
2019/06/24	1	46.30	17	46.10	46.50	-16	5,417	-0.30%
2019/06/21	21	45.92	18	46.39	46.40	3	5,328	0.06%
2019/06/20	21	45.83	26	46.04	45.80	-5	5,183	-0.10%
2019/06/19	8	45.78	0	0.00	45.80	8	5,252	0.15%
2019/06/18	40	45.69	25	45.67	46.00	15	5,337	0.28%
2019/06/17	12	45.94	65	45.89	45.85	-53	5,770	-0.92%
2019/06/14	18	45.49	17	45.63	45.50	1	5,918	0.02%
2019/06/13	3	45.05	10	45.05	45.15	-7	5,961	-0.12%
2019/06/12	8	44.90	1	45.15	44.90	7	6,029	0.12%
2019/06/11	6	44.76	68	44.91	45.00	-62	6,142	-1.01%
2019/06/06	1	43.95	1	44.00	43.95	0	6,080	0.00%
2019/06/05	1	43.95	0	0.00	44.00	1	6,099	0.02%
2019/06/04	0	0.00	4	43.93	43.95	-4	6,114	-0.07%
2019/06/03	16	44.02	0	0.00	43.90	16	6,154	0.26%
2019/05/30	5	44.05	0	0.00	44.00	5	6,275	0.08%
2019/05/29	2	44.23	0	0.00	44.15	2	6,355	0.03%
2019/05/28	1	44.00	6	44.25	44.10	-5	6,361	-0.08%
2019/05/27	0	0.00	6	43.87	43.90	-6	6,417	-0.09%
2019/05/24	4	43.94	6	43.91	43.80	-2	6,473	-0.03%
2019/05/23	31	45.03	31	45.23	44.05	0	6,541	0.00%
2019/05/22	3.1	44.39	9	44.60	44.65	-5.9	6,421	-0.09%
2019/05/20	0	0.00	2	44.55	43.95	-2	6,497	-0.03%
2019/05/15	1	43.75	11	43.91	43.90	-10	6,684	-0.15%
2019/05/14	7	43.95	2	43.78	43.80	5	6,884	0.07%
2019/05/13	1	43.80	0	0.00	43.70	1	7,035	0.01%
2019/05/09	1	43.80	0	0.00	43.85	1	7,167	0.01%
2019/05/08	10	44.09	5	44.28	43.90	5	7,191	0.07%
2019/05/07	23	44.36	0	0.00	44.25	23	7,231	0.32%
2019/05/06	14	44.51	17	44.72	44.40	-3	7,482	-0.04%
2019/05/03	5	43.84	1	44.10	44.00	4	7,359	0.05%
2019/05/02	17	44.03	0	0.00	43.80	17	7,425	0.23%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/26	2	43.70	0	0.00	43.70	2	7,565	0.03%
2019/04/25	1	43.95	22	43.95	43.90	-21	7,661	-0.27%
2019/04/24	1	43.75	0	0.00	43.85	1	7,751	0.01%
2019/04/22	0	0.00	1	43.90	43.75	-1	7,954	-0.01%
2019/04/18	3	43.75	1	43.85	43.70	2	8,276	0.02%
2019/04/17	3	43.55	1	44.10	43.95	2	8,424	0.02%
2019/04/16	20	43.65	0	0.00	43.70	20	8,758	0.23%
2019/04/15	1	43.65	20	43.60	43.60	-19	8,982	-0.21%
2019/04/12	5	43.60	20	44.00	44.00	-15	9,087	-0.17%
2019/04/11	33	43.97	10	44.00	44.00	23	9,154	0.25%
2019/04/10	5	44.14	4	44.48	44.15	1	9,091	0.01%
2019/04/09	31	44.29	10	44.20	44.20	21	9,093	0.23%
2019/04/08	30	45.26	0	0.00	44.80	30	9,010	0.33%
2019/04/03	14	45.46	13	45.60	45.70	1	8,951	0.01%
2019/04/02	29	45.50	25	45.72	45.55	4	9,222	0.04%
2019/04/01	36	45.47	21	45.26	45.10	15	9,445	0.16%
2019/03/29	6	45.07	3	45.45	45.45	3	9,629	0.03%
2019/03/28	25	45.19	0	0.00	44.95	25	9,955	0.25%
2019/03/27	18	46.00	7	46.62	45.55	11	9,886	0.11%
2019/03/26	10	45.64	23	46.25	45.55	-13	9,681	-0.13%
2019/03/25	22	45.55	6	45.37	45.95	16	9,644	0.17%
2019/03/22	3	46.30	1	46.70	46.15	2	9,617	0.02%
2019/03/21	9	47.33	11	47.30	46.80	-2	9,505	-0.02%
2019/03/20	22	46.51	80	46.26	47.25	-58	9,335	-0.62%
2019/03/19	39	45.12	61	45.21	45.30	-22	8,875	-0.25%
2019/03/18	31	44.02	83	44.48	44.65	-52	8,758	-0.59%
2019/03/15	3	43.20	4	43.90	43.90	-1	8,722	-0.01%
2019/03/13	1	43.40	3	43.20	43.15	-2	8,653	-0.02%
2019/03/12	0	0.00	4	43.70	43.50	-4	8,700	-0.05%
2019/03/11	3	43.73	0	0.00	43.70	3	8,757	0.03%
2019/03/08	0	0.00	22	43.52	43.85	-22	8,866	-0.25%
2019/03/07	30	43.65	0	0.00	43.50	30	9,100	0.33%
2019/03/06	29	44.00	0	0.00	43.85	29	9,303	0.31%
2019/03/05	20	44.40	10	44.40	44.10	10	9,506	0.11%
2019/03/04	5	44.66	56	44.65	44.70	-51	9,893	-0.52%
2019/02/27	6	43.93	1	44.00	44.00	5	10,492	0.05%
2019/02/26	44	44.01	0	0.00	44.00	44	10,566	0.42%
2019/02/25	11	43.97	11	44.10	43.85	0	10,606	0.00%
2019/02/22	2	43.63	3	43.68	43.60	-1	10,647	-0.01%
2019/02/21	19	43.71	1	43.80	43.80	18	10,561	0.17%
2019/02/20	11	43.81	7	44.12	44.05	4	10,551	0.04%
2019/02/19	13	43.96	16	44.06	43.85	-3	10,492	-0.03%
2019/02/18	20	43.83	12	43.75	43.75	8	10,555	0.08%
2019/02/15	64	44.26	2	44.93	44.00	62	10,721	0.58%
2019/02/14	14	44.75	0	0.00	44.55	14	10,780	0.13%
2019/02/13	1	46.10	3	45.10	45.65	-2	10,803	-0.02%
2019/02/12	13	45.55	34	44.55	45.55	-21	10,689	-0.20%
2019/01/30	1	43.90	1	43.70	43.90	0	10,399	0.00%
2019/01/29	2	43.55	10	43.40	43.65	-8	10,456	-0.08%
2019/01/28	11	43.97	2	44.05	43.85	9	10,508	0.09%
2019/01/25	47	44.11	6	44.05	43.85	41	10,632	0.39%
2019/01/23	0	0.00	5	45.10	45.40	-5	10,602	-0.05%
2019/01/22	5	46.02	0	0.00	45.70	5	10,682	0.05%
2019/01/18	1	46.45	1	46.85	46.85	0	11,045	0.00%
2019/01/17	1	46.55	3	46.48	46.10	-2	11,343	-0.02%
2019/01/16	29	47.21	25	47.34	46.80	4	11,832	0.03%
2019/01/15	3	48.00	38	47.71	48.00	-35	11,916	-0.29%
2019/01/14	3	47.27	6	47.28	47.55	-3	12,217	-0.02%
2019/01/11	1	47.40	5.2	47.44	47.55	-4.2	12,817	-0.03%
2019/01/10	3	47.65	11	47.65	46.75	-8	13,226	-0.06%
2019/01/09	5	46.91	8.1	46.98	47.20	-3.1	13,256	-0.02%
2019/01/08	12	46.68	22	46.46	46.80	-10	13,112	-0.08%
2019/01/07	5	44.76	8	44.67	45.00	-3	12,778	-0.02%
2019/01/04	6	43.78	17.1	43.71	43.80	-11.1	12,633	-0.09%
2019/01/03	0	0.00	1.1	42.80	43.30	-1.1	12,793	-0.01%
2019/01/02	0	0.00	12	42.43	42.40	-12	12,962	-0.09%
2018/12/27	2	42.03	1	42.40	42.05	1	13,354	0.01%
2018/12/26	1	41.60	0	0.00	42.00	1	13,706	0.01%
2018/12/25	11	41.52	1	41.50	41.85	10	14,400	0.07%
2018/12/24	50	42.72	2	42.68	42.00	48	14,374	0.33%
2018/12/22	4	43.95	12	44.27	43.35	-8	14,453	-0.06%
2018/12/21	5	43.71	10	43.56	42.85	-5	14,682	-0.03%
2018/12/20	3	41.95	0	0.00	42.00	3	14,589	0.02%
2018/12/19	1	42.00	1	42.00	42.00	0	14,930	0.00%
2018/12/13	1	42.20	1	42.20	42.25	0	17,014	0.00%
2018/12/12	11	42.02	4	42.39	42.20	7	17,083	0.04%
2018/12/11	10	41.90	1	42.25	42.05	9	17,110	0.05%
2018/12/07	0	0.00	3	42.50	42.00	-3	17,289	-0.02%
2018/12/06	12	41.50	0	0.00	42.00	12	17,399	0.07%
2018/12/05	2	42.50	0	0.00	42.35	2	17,502	0.01%
2018/12/04	3	43.05	0	0.00	43.05	3	17,561	0.02%
2018/12/03	1	43.30	2	43.30	43.50	-1	17,574	-0.01%
2018/11/30	3	43.33	8	43.83	42.70	-5	17,586	-0.03%
2018/11/29	3	43.48	12	43.34	42.85	-9	17,471	-0.05%
2018/11/28	14	41.38	18	41.77	42.00	-4	17,670	-0.02%
2018/11/27	32	41.63	18	42.27	42.05	14	17,497	0.08%
2018/11/26	39	40.72	12	41.48	43.00	27	17,106	0.16%
2018/11/23	2	43.15	4	43.05	42.95	-2	16,518	-0.01%
2018/11/22	14	43.00	7	42.99	42.80	7	16,619	0.04%
2018/11/21	4	43.43	5	43.30	43.55	-1	16,659	-0.01%
2018/11/20	2	44.40	0	0.00	44.40	2	16,773	0.01%
2018/11/19	9	45.04	3	45.20	44.90	6	16,999	0.04%
2018/11/16	2	44.70	2	45.05	44.65	0	17,340	0.00%
2018/11/15	4	44.86	2.4	45.10	44.85	1.6	17,387	0.01%
2018/11/14	10	45.69	9.1	45.70	45.10	0.9	17,459	0.01%
2018/11/13	3	43.62	2	45.18	45.45	1	17,434	0.01%
2018/11/12	2	44.28	2	45.00	43.95	0	17,616	0.00%
2018/11/09	0	0.00	2	46.05	45.80	-2	17,949	-0.01%
2018/11/08	0	0.00	1	45.55	45.50	-1	18,561	-0.01%
2018/11/07	1	45.15	3	45.13	45.00	-2	18,827	-0.01%
2018/11/06	6	45.33	1	45.30	44.80	5	19,151	0.03%
2018/11/05	3	45.85	2	46.10	45.50	1	19,218	0.01%
2018/11/02	14	45.44	17	45.94	45.35	-3	19,466	-0.02%
2018/11/01	1	44.65	4	44.40	44.90	-3	19,434	-0.02%
2018/10/31	7	43.89	4	43.75	43.40	3	19,750	0.02%
2018/10/30	16	43.44	2	43.45	43.15	14	19,967	0.07%
2018/10/29	7	43.56	5	44.15	43.25	2	19,877	0.01%
2018/10/26	26	43.70	6	43.57	43.30	20	19,683	0.10%
2018/10/25	21.2	43.75	6	44.36	43.20	15.2	19,475	0.08%
2018/10/24	43	47.93	9	48.44	46.95	34	19,131	0.18%
2018/10/23	11	50.96	6	51.00	50.90	5	18,589	0.03%
2018/10/22	12	52.03	11	52.33	51.30	1	18,459	0.01%
2018/10/19	24	50.46	45	50.45	51.30	-21	18,041	-0.12%
2018/10/18	42	46.82	63	47.13	48.60	-21	17,362	-0.12%
2018/10/17	11.3	47.02	4	48.38	46.00	7.3	16,799	0.04%
2018/10/16	3	47.65	11	47.74	47.80	-8	16,704	-0.05%
2018/10/15	4	48.05	7	47.84	47.30	-3	16,678	-0.02%
2018/10/12	14	46.35	9	46.53	47.05	5	16,635	0.03%
2018/10/11	8	45.71	0	0.00	45.25	8	16,853	0.05%
2018/10/09	5	47.81	11	48.65	50.20	-6	16,566	-0.04%
2018/10/08	2	50.40	23	50.13	49.00	-21	16,293	-0.13%
2018/10/05	13	49.75	6	50.27	50.60	7	16,074	0.04%
2018/10/04	9	50.24	24	50.71	51.30	-15	15,838	-0.09%
2018/10/03	116	51.65	30	50.81	49.00	86	15,498	0.55%	大買/
2018/10/01	58	52.01	18.2	51.90	53.10	39.8	14,804	0.27%
2018/09/28	9	53.96	15	53.81	53.50	-6	14,574	-0.04%
2018/09/27	10	53.06	19	53.76	54.80	-9	14,303	-0.06%
2018/09/26	20	52.16	6	52.12	52.00	14	14,006	0.10%
2018/09/25	33	54.22	40	54.40	54.00	-7	13,820	-0.05%
2018/09/21	6	53.03	6.3	52.59	53.20	-0.3	13,491	0.00%
2018/09/20	12	50.71	38	51.82	52.50	-26	13,152	-0.20%
2018/09/19	19	48.75	50.1	49.51	50.30	-31.1	12,459	-0.25%
2018/09/18	2	45.95	8	46.58	46.60	-6	11,924	-0.05%
2018/09/17	2	45.20	0	0.00	44.80	2	11,743	0.02%
2018/09/14	20	44.20	2	44.40	44.15	18	11,835	0.15%
2018/09/13	33	44.52	0	0.00	44.50	33	11,874	0.28%
2018/09/12	3	45.50	5	44.76	44.40	-2	11,834	-0.02%
2018/09/11	4	42.81	0	0.00	43.75	4	11,729	0.03%
2018/09/10	95	42.36	3	42.08	42.15	92	11,960	0.77%
2018/09/07	7	43.16	4	43.10	43.00	3	12,155	0.02%
2018/09/06	9	43.61	0	0.00	43.50	9	12,518	0.07%
2018/09/05	1	43.55	1	43.60	43.60	0	12,709	0.00%
2018/09/04	17	43.26	0	0.00	43.25	17	12,711	0.13%
2018/09/03	25	43.93	1	44.30	43.00	24	12,843	0.19%
2018/08/31	21	46.40	0	0.00	46.40	21	12,800	0.16%
2018/08/30	0	0.00	7	46.45	46.40	-7	12,881	-0.05%
2018/08/29	4.5	46.62	0	0.00	46.40	4.5	13,091	0.03%
2018/08/28	1	46.75	70	46.63	47.00	-69	13,420	-0.51%
2018/08/27	21	45.55	8	45.51	45.50	13	14,187	0.09%
2018/08/24	30	45.82	2	46.15	45.50	28	14,879	0.19%
2018/08/23	15.3	48.95	4	49.20	49.10	11.3	14,732	0.08%
2018/08/22	20	49.30	1	50.20	49.00	19	14,544	0.13%
2018/08/21	2	48.13	13	48.22	47.85	-11	14,216	-0.08%
2018/08/20	12	47.56	7	48.15	48.35	5	14,206	0.04%
2018/08/17	8	47.82	4	47.83	47.70	4	14,116	0.03%
2018/08/16	77	47.91	50	48.19	47.55	27	14,007	0.19%
2018/08/15	80	48.34	79.1	48.47	48.65	0.9	13,820	0.01%
2018/08/14	21	47.38	61	46.97	48.60	-40	13,596	-0.29%
2018/08/13	95	43.65	15	44.60	44.20	80	12,965	0.62%
2018/08/10	5	44.17	31	44.40	44.45	-26	12,769	-0.20%
2018/08/09	15	42.78	11	42.85	43.05	4	12,528	0.03%
2018/08/08	27	43.54	25	43.70	42.30	2	12,499	0.02%
2018/08/07	42	42.49	40	42.57	42.55	2	12,519	0.02%
2018/08/06	37	41.15	90	41.30	43.20	-53	12,948	-0.41%
2018/08/03	36	39.99	99	40.03	39.90	-63	12,645	-0.50%
2018/08/02	0	0.00	2	38.45	38.45	-2	12,563	-0.02%
2018/08/01	1	38.70	2	38.50	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	1	38.50	38.35	-1	12,712	-0.01%
2018/07/27	2	38.45	1	38.75	38.20	1	13,018	0.01%
2018/07/26	0	0.00	1	38.40	38.60	-1	13,125	-0.01%
2018/07/25	1	37.95	4	38.11	38.05	-3	13,286	-0.02%
2018/07/24	1	36.90	38	37.04	37.30	-37	13,648	-0.27%
2018/07/23	3	36.47	0	0.00	36.60	3	13,824	0.02%
2018/07/20	6	37.23	15	37.30	37.00	-9	14,122	-0.06%
2018/07/19	14	38.65	1	38.90	38.40	13	14,329	0.09%
2018/07/18	1	38.55	3	38.77	39.05	-2	14,832	-0.01%
2018/07/17	30	38.42	26	38.95	38.75	4	15,220	0.03%
2018/07/16	0	0.00	12	37.28	37.25	-12	15,097	-0.08%
2018/07/13	7	37.06	12	36.91	36.70	-5	15,513	-0.03%
2018/07/10	22	36.54	22	36.65	37.10	0	15,879	0.00%
2018/07/09	0	0.00	4	36.93	36.95	-4	15,965	-0.03%
2018/07/05	3	36.43	1	36.50	36.05	2	16,341	0.01%
2018/07/04	1	36.35	3	36.78	37.10	-2	16,748	-0.01%
2018/07/03	16	35.87	0	0.00	35.75	16	17,135	0.09%
2018/06/29	1	36.25	7	36.34	36.25	-6	17,751	-0.03%
2018/06/28	39	36.24	7	36.36	36.15	32	18,103	0.18%
2018/06/27	11	37.00	2	36.75	37.10	9	18,199	0.05%
2018/06/26	2	36.35	0	0.00	36.65	2	18,140	0.01%
2018/06/25	6	36.62	41	36.64	36.50	-35	18,113	-0.19%
2018/06/22	12	37.73	9	37.65	37.60	3	18,084	0.02%
2018/06/21	1	38.80	5	38.86	38.80	-4	18,300	-0.02%
2018/06/20	37	39.06	21	38.92	38.60	16	18,450	0.09%
2018/06/19	52	40.37	21	40.62	39.75	31	18,457	0.17%
2018/06/15	3	39.80	10	39.76	40.00	-7	18,233	-0.04%
2018/06/14	44	39.72	6	39.43	38.20	38	17,948	0.21%
2018/06/13	9	38.47	12	38.55	38.90	-3	17,594	-0.02%
2018/06/12	18	37.58	1	36.90	37.65	17	17,398	0.10%
2018/06/11	12	36.95	5	37.16	36.85	7	17,491	0.04%
2018/06/08	25	38.55	28	39.11	37.95	-3	17,661	-0.02%
2018/06/07	0	0.00	1	38.00	37.85	-1	17,384	-0.01%
2018/06/06	3	38.20	7	38.25	38.00	-4	17,431	-0.02%
2018/06/05	15	37.61	14	37.65	37.50	1	17,499	0.01%
2018/06/04	17	37.32	28	37.12	37.60	-11	17,321	-0.06%
2018/06/01	20	34.02	171	34.78	35.70	-151	16,652	-0.91%	大賣/鉅額交易
2018/05/31	10	32.70	1	32.65	32.50	9	16,198	0.06%
2018/05/30	11	32.24	0	0.00	32.30	11	16,880	0.07%
2018/05/29	3	32.60	2	32.05	32.75	1	17,850	0.01%
2018/05/28	5	32.05	13	32.16	31.90	-8	18,877	-0.04%
2018/05/25	2	32.45	0	0.00	32.10	2	18,965	0.01%
2018/05/24	3	32.85	10	32.60	32.60	-7	19,129	-0.04%
2018/05/23	11	32.50	2	32.65	32.55	9	19,353	0.05%
2018/05/22	6	32.86	50	32.84	32.60	-44	19,394	-0.23%
2018/05/21	4	33.59	6	33.67	33.50	-2	19,442	-0.01%
2018/05/18	8	33.78	13	34.13	33.60	-5	19,370	-0.03%
2018/05/17	7	34.11	2	34.05	33.85	5	19,265	0.03%
2018/05/16	5	33.87	2	34.00	33.80	3	19,165	0.02%
2018/05/15	5	34.00	2	34.13	34.00	3	19,094	0.02%
2018/05/14	139	34.05	12	34.06	33.35	127	18,926	0.67%	大買/鉅額交易
2018/05/11	17	34.57	13	33.98	34.80	4	18,371	0.02%
2018/05/10	32	34.21	14	34.08	34.10	18	18,209	0.10%
2018/05/09	7	33.97	63	33.59	33.90	-56	18,001	-0.31%
2018/05/08	55	32.88	19	33.03	33.50	36	17,997	0.20%
2018/05/07	19	33.12	26	32.95	33.25	-7	17,972	-0.04%
2018/05/04	33	32.04	9	32.43	32.25	24	17,775	0.14%
2018/05/03	10	33.05	2	32.80	32.75	8	17,692	0.05%
2018/05/02	17	33.40	2	33.90	33.80	15	17,796	0.08%
2018/04/30	14	34.03	72	33.56	34.00	-58	17,715	-0.33%
2018/04/27	19	32.27	69	32.23	32.80	-50	17,368	-0.29%
2018/04/26	49	31.79	27	31.81	31.75	22	17,300	0.13%
2018/04/25	13	31.98	4	31.94	32.40	9	17,058	0.05%
2018/04/24	102	32.43	63	31.95	31.35	39	16,798	0.23%	大買/
2018/04/23	43	34.51	21	34.49	34.75	22	16,371	0.13%
2018/04/20	21	32.65	40	32.70	32.70	-19	15,968	-0.12%
2018/04/19	124	32.79	120	32.97	33.20	4	15,831	0.03%	大買/大賣/
2018/04/18	40	30.85	60	30.77	30.85	-20	15,481	-0.13%
2018/04/17	3	30.05	0	0.00	30.05	3	15,607	0.02%
2018/04/16	60	30.97	0	0.00	30.40	60	15,837	0.38%
2018/04/13	1	31.80	3	31.50	31.35	-2	16,144	-0.01%
2018/04/12	6	31.73	1	31.90	31.75	5	16,733	0.03%
2018/04/11	24	32.34	12	32.40	32.40	12	17,304	0.07%
2018/04/10	53	32.39	30	32.42	31.60	23	17,095	0.13%
2018/04/09	22	32.38	24	31.07	32.50	-2	16,695	-0.01%
2018/04/03	16	30.52	12	30.87	30.45	4	16,402	0.02%
2018/04/02	40	31.05	43	30.80	30.65	-3	16,248	-0.02%
2018/03/31	24	30.10	35.3	30.09	29.70	-11.3	15,958	-0.07%
2018/03/30	3	29.38	21	29.36	29.00	-18	15,797	-0.11%
2018/03/29	0	0.00	52	27.95	27.85	-52	15,592	-0.33%
2018/03/27	0	0.00	27	28.11	28.30	-27	15,603	-0.17%
2018/03/26	33	27.76	1	28.05	26.80	32	15,503	0.21%
2018/03/23	6	28.04	4	28.21	28.25	2	15,275	0.01%
2018/03/22	4	28.95	18	28.92	29.05	-14	15,103	-0.09%
2018/03/21	4	28.76	1	28.55	28.50	3	14,990	0.02%
2018/03/20	8	28.80	6	28.57	28.60	2	14,864	0.01%
2018/03/19	2	28.50	1	28.80	28.50	1	14,709	0.01%
2018/03/16	17	29.27	21	29.22	28.90	-4	14,564	-0.03%
2018/03/15	1	29.40	3	29.68	29.40	-2	14,478	-0.01%
2018/03/14	9	28.99	15	29.29	29.75	-6	14,263	-0.04%
2018/03/12	21	28.75	1	28.50	28.80	20	13,710	0.15%
2018/03/09	12	27.78	1.2	27.36	27.50	10.8	13,492	0.08%
2018/03/08	19	28.69	2	28.05	28.60	17	13,144	0.13%
2018/03/07	1	28.70	0	0.00	27.95	1	12,914	0.01%
2018/03/06	25	28.83	35	28.97	28.80	-10	12,618	-0.08%
2018/03/05	18.5	30.09	28	30.06	29.40	-9.5	12,248	-0.08%
2018/03/02	15	28.04	7	28.35	28.80	8	11,497	0.07%
2018/03/01	29	26.33	55	27.35	27.70	-26	10,438	-0.25%
2018/02/27	5	25.36	5.8	25.37	25.20	-0.8	9,336	-0.01%
2018/02/26	8	25.32	11	25.49	25.35	-3	9,170	-0.03%
2018/02/23	14	25.48	12.6	25.32	25.00	1.4	8,916	0.02%
2018/02/22	7	24.67	7	24.89	24.50	0	8,601	0.00%
2018/02/21	3	24.18	6	23.78	24.50	-3	8,393	-0.04%
2018/02/12	2	22.25	0	0.00	22.30	2	8,095	0.02%
2018/02/09	1	22.05	4	21.65	21.95	-3	8,075	-0.04%
2018/02/07	3	22.12	0	0.00	22.00	3	8,097	0.04%
2018/02/06	40	21.38	3	21.15	21.30	37	8,053	0.46%
2018/02/05	1	23.00	0	0.00	23.05	1	7,867	0.01%
2018/02/02	1	23.80	0	0.00	23.55	1	7,844	0.01%
2018/02/01	1	23.80	2	23.85	23.75	-1	7,852	-0.01%
2018/01/31	2	23.10	3	24.22	24.40	-1	7,812	-0.01%
2018/01/29	2	24.25	0.9	24.20	24.35	1.1	7,678	0.01%
2018/01/26	53	24.21	1	24.25	24.20	52	7,752	0.67%
2018/01/25	4	24.59	2	24.70	24.60	2	8,332	0.02%
2018/01/24	2	23.63	0	0.00	24.00	2	8,182	0.02%
2018/01/23	11.5	23.44	1	23.40	22.85	10.5	8,008	0.13%
2018/01/22	22	23.75	27	23.54	23.55	-5	7,906	-0.06%
2018/01/19	4	24.23	0	0.00	24.35	4	7,803	0.05%
2018/01/18	0	0.00	0.4	23.75	23.85	-0.4	7,725	-0.01%
2018/01/17	3	24.10	21	24.05	24.00	-18	7,678	-0.23%
2018/01/16	0	0.00	7	24.92	24.75	-7	7,543	-0.09%
2018/01/15	1	24.80	11	24.66	24.90	-10	7,515	-0.13%
2018/01/12	19	24.89	0	0.00	24.90	19	7,532	0.25%
2018/01/11	12	25.27	11	25.65	25.20	1	7,472	0.01%
2018/01/10	9	25.68	5	25.31	25.30	4	7,221	0.05%
2018/01/09	18	25.19	4	25.40	24.80	14	6,780	0.21%
2018/01/08	18	24.48	15.7	24.38	24.85	2.3	6,332	0.04%
2018/01/05	63	23.56	18.1	23.14	23.50	44.9	5,586	0.80%
2018/01/04	1	21.55	0	0.00	21.50	1	4,821	0.02%
2018/01/02	7	22.29	3	22.47	22.00	4	4,589	0.09%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

玉山-左營券商分點個股進出
玉山-左營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

玉山-左營 券商分點個股進出 玉山-左營 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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析