大成鋼 (2027)-群益金鼎-三民券商分點個股進出

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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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	0.1	33.45	10	34.14	34.25	-9.9	7,809	-0.13%
2024/11/21	5.4	33.17	2	33.20	33.45	3.4	7,500	0.05%
2024/11/20	1	33.60	2	34.13	33.45	-1	7,295	-0.01%
2024/11/19	3.6	33.74	0	0.00	33.45	3.6	6,900	0.05%
2024/11/18	2.1	33.36	24.1	34.39	34.45	-22	6,480	-0.34%
2024/11/15	6.1	32.60	0	0.00	32.55	6.1	6,026	0.10%
2024/11/14	8	32.74	0.1	32.85	32.65	8	5,903	0.13%
2024/11/13	8.1	33.44	2	33.48	33.30	6.1	5,812	0.11%
2024/11/12	1.7	34.85	0	0.00	34.70	1.7	5,674	0.03%
2024/11/11	8.1	35.59	10	35.66	35.50	-1.9	5,597	-0.03%
2024/11/08	4.2	35.36	2	35.48	35.05	2.2	5,477	0.04%
2024/11/07	34.9	36.83	16	36.94	35.50	18.9	5,377	0.35%
2024/11/06	0	0.00	4.8	34.41	34.15	-4.8	4,877	-0.10%
2024/11/01	0	0.00	1	32.95	32.80	-1	4,972	-0.02%
2024/10/30	4	32.39	0	32.50	32.45	4	5,082	0.08%
2024/10/28	0	0.00	1	33.00	32.95	-1	5,327	-0.02%
2024/10/25	16	32.50	0	0.00	32.40	16	5,426	0.29%
2024/10/24	2	32.85	0	0.00	32.70	2	5,534	0.04%
2024/10/17	0.1	33.75	4	33.81	33.90	-3.9	6,909	-0.06%
2024/10/16	8.1	33.04	0	0.00	32.10	8.1	7,078	0.11%
2024/10/15	0.3	33.40	3	33.25	33.15	-2.8	7,077	-0.04%
2024/10/14	0	0.00	1	33.65	33.70	-1	7,309	-0.01%
2024/10/11	7	33.52	0	0.00	33.20	7	7,397	0.09%
2024/10/09	2	34.20	1	34.30	34.10	1	7,370	0.01%
2024/10/08	1	35.80	2	34.85	34.65	-1	7,361	-0.01%
2024/10/04	0	0.00	1	35.50	35.60	-1	7,383	-0.01%
2024/10/01	0	0.00	1	35.10	35.30	-1	7,377	-0.01%
2024/09/30	0.5	34.95	0	0.00	34.65	0.5	7,390	0.01%
2024/09/27	4	35.38	2.1	34.48	35.50	1.9	7,441	0.03%
2024/09/26	0	0.00	2	34.10	33.60	-2	7,262	-0.03%
2024/09/25	1.3	33.80	1	34.25	33.70	0.2	7,236	0.00%
2024/09/24	21	33.46	20	33.50	33.45	1	7,187	0.01%
2024/09/23	3	34.03	4.2	34.42	33.80	-1.2	7,199	-0.02%
2024/09/19	2	33.35	0	0.00	33.50	2	7,092	0.03%
2024/09/18	3	33.23	0	0.00	33.25	3	7,176	0.04%
2024/09/11	2	31.90	0	0.00	31.90	2	7,501	0.03%
2024/09/10	2	32.70	0	0.00	32.10	2	7,535	0.03%
2024/09/06	0	0.00	0	34.10	33.70	0	7,574	0.00%
2024/09/05	3	33.97	0	0.00	33.80	3	7,663	0.04%
2024/09/04	3	34.30	0	0.00	34.00	3	7,747	0.04%
2024/09/03	0	0.00	1	35.40	35.15	-1	7,809	-0.01%
2024/08/30	2	36.28	27	36.35	36.50	-25	7,898	-0.32%
2024/08/29	2	35.40	0	0.00	35.45	2	7,849	0.03%
2024/08/28	1	35.65	0	0.00	35.75	1	7,875	0.01%
2024/08/26	0	0.00	1	35.80	35.70	-1	7,923	-0.01%
2024/08/23	0	0.00	1	35.40	35.40	-1	7,943	-0.01%
2024/08/22	0	0.00	1.5	35.58	35.80	-1.5	8,110	-0.02%
2024/08/21	3	35.03	0	0.00	35.15	3	8,168	0.04%
2024/08/15	10.2	34.71	0.4	34.65	34.50	9.8	9,573	0.10%
2024/08/14	1	34.70	6.1	34.90	34.80	-5.1	10,875	-0.05%
2024/08/13	2.1	34.50	0	0.00	34.45	2.1	11,088	0.02%
2024/08/09	1	34.95	0	0.00	34.90	1	11,199	0.01%
2024/08/08	2	34.80	0	0.00	34.75	2	11,209	0.02%
2024/08/07	0.2	35.10	0	0.00	35.30	0.2	11,195	0.00%
2024/08/06	4	33.68	4	33.93	34.60	0	11,196	0.00%
2024/08/05	32.6	36.17	5	34.75	34.20	27.6	11,104	0.25%
2024/08/02	51.5	38.75	51	38.64	38.20	0.5	10,904	0.00%
2024/08/01	4.2	39.03	3.1	39.17	39.45	1.1	10,773	0.01%
2024/07/31	0.3	39.23	1.4	39.27	39.20	-1.1	10,639	-0.01%
2024/07/30	0.1	38.86	31.1	39.26	39.50	-31	10,558	-0.29%
2024/07/29	0.1	39.32	5.3	39.31	39.15	-5.2	10,517	-0.05%
2024/07/26	2.2	39.23	25.5	39.62	39.60	-23.3	10,409	-0.22%
2024/07/23	1.1	39.46	8.7	39.35	39.50	-7.6	10,265	-0.07%
2024/07/22	2.3	38.42	8	38.80	38.95	-5.7	9,969	-0.06%
2024/07/19	14.1	38.78	11	38.95	39.00	3.1	9,743	0.03%
2024/07/18	6.1	39.22	22.1	39.02	39.20	-16	9,635	-0.17%
2024/07/17	2	38.39	1.4	38.07	38.30	0.7	9,208	0.01%
2024/07/16	1.1	37.76	0.4	37.84	37.75	0.7	9,072	0.01%
2024/07/15	0	0.00	4.4	37.94	37.65	-4.4	9,209	-0.05%
2024/07/12	4.3	36.76	2	36.90	36.95	2.3	9,406	0.02%
2024/07/11	5	36.35	0	0.00	36.50	5	9,418	0.05%
2024/07/10	0	0.00	1	36.55	36.55	-1	9,508	-0.01%
2024/07/09	1	36.35	10	36.30	36.65	-9	9,578	-0.09%
2024/07/08	4	36.80	0	0.00	37.00	4	9,536	0.04%
2024/07/05	2	36.80	6	36.84	37.05	-4	9,503	-0.04%
2024/07/04	0	0.00	2	36.73	36.80	-2	9,542	-0.02%
2024/07/03	4.2	36.27	1	36.70	36.70	3.2	9,763	0.03%
2024/07/02	5	36.04	4	36.41	36.40	1	9,697	0.01%
2024/07/01	0	36.16	2.4	36.22	36.45	-2.4	9,745	-0.02%
2024/06/28	6	35.90	1	36.05	35.90	5	9,773	0.05%
2024/06/27	0.1	36.05	0	0.00	35.95	0.1	9,814	0.00%
2024/06/26	8.1	36.19	0	0.00	36.05	8.1	9,964	0.08%
2024/06/25	1	36.25	2	36.70	36.30	-1	10,046	-0.01%
2024/06/24	1	36.40	0.1	36.55	36.60	0.9	10,006	0.01%
2024/06/21	2	36.95	0.2	36.90	36.80	1.8	9,956	0.02%
2024/06/20	0.2	36.78	5	36.81	36.90	-4.8	9,754	-0.05%
2024/06/19	1	36.55	5	36.76	36.55	-4	9,883	-0.04%
2024/06/18	0	36.90	0	0.00	36.90	0	9,944	0.00%
2024/06/17	1	36.80	10	36.96	37.00	-9	10,037	-0.09%
2024/06/14	11.5	36.86	0	0.00	36.80	11.5	10,100	0.11%
2024/06/13	10.1	37.30	0	0.00	37.15	10.1	10,046	0.10%
2024/06/12	6.1	37.45	2	37.50	37.65	4	10,052	0.04%
2024/06/11	2.2	37.76	0.1	37.70	37.75	2.1	10,102	0.02%
2024/06/07	1.1	37.98	1.1	38.18	38.65	0	10,058	0.00%
2024/06/06	0.2	37.68	6.1	37.87	38.00	-5.9	9,981	-0.06%
2024/06/05	1.4	37.48	2	38.00	37.50	-0.6	9,939	-0.01%
2024/06/04	7.1	37.71	4	37.63	37.80	3.1	9,988	0.03%
2024/06/03	1.2	38.11	11	38.10	38.15	-9.8	9,999	-0.10%
2024/05/31	2	38.18	3	38.43	38.35	-1	10,013	-0.01%
2024/05/30	4.6	38.08	7.2	38.10	37.95	-2.7	9,967	-0.03%
2024/05/29	1.1	38.35	12	38.34	38.30	-10.9	9,969	-0.11%
2024/05/28	16.2	38.08	0	0.00	38.15	16.2	9,928	0.16%
2024/05/27	13.3	38.69	9	38.51	38.45	4.3	9,781	0.04%
2024/05/24	11.1	38.42	2	38.45	38.25	9.1	9,652	0.09%
2024/05/23	7	38.48	7.2	38.76	39.35	-0.2	9,528	0.00%
2024/05/22	33	39.30	118.2	39.08	39.30	-85.2	9,230	-0.92%	大賣/
2024/05/21	71.8	40.16	45.6	40.12	40.05	26.2	8,857	0.30%
2024/05/20	64.3	39.99	69.4	39.84	40.05	-5.1	8,250	-0.06%
2024/05/17	1	37.40	19	37.67	37.95	-18	6,952	-0.26%
2024/05/16	6	37.33	1.5	37.40	37.45	4.5	6,734	0.07%
2024/05/15	10	37.17	18	37.20	37.05	-8	6,700	-0.12%
2024/05/14	3.2	37.02	26	37.15	36.95	-22.8	6,680	-0.34%
2024/05/13	2	36.95	4	37.17	37.00	-2	6,699	-0.03%
2024/05/10	0	0.00	6	36.78	37.15	-6	6,706	-0.09%
2024/05/09	7	36.73	1	37.00	36.65	6	6,672	0.09%
2024/05/08	10	36.90	1	37.15	37.15	9	6,657	0.14%
2024/05/07	25	36.89	0	0.00	37.20	25	6,640	0.38%
2024/05/06	1	37.05	12	37.13	37.15	-11	6,575	-0.17%
2024/05/03	2	37.23	28	37.24	37.30	-26	6,538	-0.40%
2024/05/02	21	37.18	11.5	37.23	37.60	9.5	6,489	0.15%
2024/04/30	1	37.05	0	0.00	36.80	1	6,401	0.02%
2024/04/29	1.4	36.94	4	37.06	37.25	-2.6	6,371	-0.04%
2024/04/26	2.1	36.60	2	36.68	36.65	0.1	6,315	0.00%
2024/04/25	1	36.65	1	36.85	36.65	0	6,293	0.00%
2024/04/24	3	37.13	1	37.15	37.10	2	6,260	0.03%
2024/04/23	2	37.75	1.1	37.70	37.80	1	6,238	0.02%
2024/04/22	10	37.78	7	37.84	37.60	3	6,242	0.05%
2024/04/19	24	37.41	11	38.20	37.70	13	6,156	0.21%
2024/04/18	7	37.91	20.1	38.34	37.80	-13.1	5,910	-0.22%
2024/04/16	10	36.90	4	36.75	36.70	6	5,459	0.11%
2024/04/15	2	37.38	0	0.00	36.70	2	5,378	0.04%
2024/04/12	0	36.50	11	36.45	36.50	-11	5,281	-0.21%
2024/04/11	0.2	36.75	0	0.00	36.65	0.2	5,268	0.00%
2024/04/10	10	37.20	1	37.50	37.00	9	5,292	0.17%
2024/04/09	2	37.18	5.3	37.61	37.50	-3.3	5,222	-0.06%
2024/04/03	4	36.11	2.1	36.10	36.10	1.9	5,001	0.04%
2024/04/02	3	36.17	5.2	36.01	36.10	-2.2	4,885	-0.05%
2024/04/01	1	36.45	0	0.00	36.40	1	4,908	0.02%
2024/03/29	10.1	36.45	0	0.00	36.50	10.1	4,878	0.21%
2024/03/28	0.2	36.95	0	0.00	37.10	0.2	4,763	0.00%
2024/03/27	0	0.00	4.2	36.20	36.65	-4.2	4,780	-0.09%
2024/03/25	0	36.50	0	0.00	36.70	0	5,151	0.00%
2024/03/22	2	37.50	5	37.05	37.10	-3	5,369	-0.06%
2024/03/21	0	0.00	16	37.01	37.15	-16	5,672	-0.28%
2024/03/20	2	36.45	2	36.60	36.40	0	6,326	0.00%
2024/03/19	5	36.45	1	36.50	36.30	4	6,232	0.06%
2024/03/18	2	35.90	0	0.00	35.90	2	6,169	0.03%
2024/03/15	0	0.00	1	35.95	36.30	-1	6,167	-0.02%
2024/03/14	0	0.00	22	36.40	36.30	-22	6,131	-0.36%
2024/03/13	25.1	35.57	5	35.68	35.70	20.1	6,124	0.33%
2024/03/11	0	0.00	1	35.60	35.60	-1	6,087	-0.02%
2024/03/08	3	35.47	1	35.45	35.45	2	6,111	0.03%
2024/03/07	3	35.65	1	35.80	35.85	2	6,149	0.03%
2024/03/06	2	35.98	0	0.00	36.05	2	6,233	0.03%
2024/03/05	0	0.00	2	35.90	36.00	-2	6,241	-0.03%
2024/03/04	2	35.90	3.6	35.96	35.85	-1.6	6,250	-0.03%
2024/03/01	0	0.00	5	36.00	36.05	-5	6,279	-0.08%
2024/02/27	1.1	36.00	4	35.85	35.80	-2.9	6,304	-0.05%
2024/02/26	0.4	36.25	0	0.00	36.15	0.4	6,298	0.01%
2024/02/23	1	36.35	0	0.00	36.20	1	6,355	0.02%
2024/02/22	5	36.40	0	0.00	36.45	5	6,445	0.08%
2024/02/21	0	0.00	0.2	36.50	36.30	-0.2	6,463	0.00%
2024/02/19	0.1	36.70	1	36.65	36.75	-0.9	6,756	-0.01%
2024/02/16	0	0.00	12	36.20	36.30	-12	6,801	-0.18%
2024/02/15	7	35.99	8.2	36.01	36.20	-1.2	6,797	-0.02%
2024/02/05	4.1	36.40	0	0.00	36.35	4.1	6,770	0.06%
2024/02/02	2	36.88	0	0.00	36.80	2	6,742	0.03%
2024/02/01	2	37.00	0	0.00	37.00	2	6,764	0.03%
2024/01/31	0.3	37.00	1	36.95	37.10	-0.8	6,760	-0.01%
2024/01/30	3.1	36.95	0	0.00	36.95	3.1	6,760	0.05%
2024/01/29	2	37.30	0.1	37.35	37.40	1.9	6,774	0.03%
2024/01/25	3	37.20	0	0.00	37.20	3	6,835	0.04%
2024/01/24	2	37.38	2	37.40	37.25	0	6,855	0.00%
2024/01/23	0	0.00	3	36.95	37.00	-3	6,875	-0.04%
2024/01/22	1.2	36.75	0	0.00	36.70	1.2	6,892	0.02%
2024/01/19	3	36.52	2	36.70	36.60	1	6,889	0.01%
2024/01/18	2	36.50	1	36.65	36.60	1	6,886	0.01%
2024/01/17	3.1	36.85	2	37.25	36.50	1.1	6,886	0.02%
2024/01/16	6	37.18	0	0.00	37.05	6	6,790	0.09%
2024/01/15	2.1	37.48	1.4	37.44	37.40	0.7	6,745	0.01%
2024/01/12	3	37.48	0	0.00	37.50	3	6,772	0.04%
2024/01/11	1	37.40	0	0.00	37.40	1	6,788	0.01%
2024/01/10	12.2	37.47	1	37.50	37.50	11.2	6,933	0.16%
2024/01/09	8.2	38.48	0	38.65	38.30	8.2	6,862	0.12%
2024/01/08	1	38.95	0	0.00	38.95	1	6,838	0.01%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2024/01/04	2.1	38.95	2	39.10	39.10	0.1	6,870	0.00%
2024/01/03	0.1	39.47	2	39.43	39.25	-1.9	6,890	-0.03%
2024/01/02	1.1	39.60	3	39.63	39.65	-1.9	6,866	-0.03%
2023/12/29	0.1	39.38	1	39.50	39.60	-0.9	6,809	-0.01%
2023/12/28	1.2	39.30	3.4	39.35	39.50	-2.3	6,803	-0.03%
2023/12/27	3.3	39.20	0	0.00	39.35	3.3	6,814	0.05%
2023/12/26	0.3	39.51	1	39.65	39.50	-0.7	6,754	-0.01%
2023/12/25	6.1	39.80	9.6	39.72	39.45	-3.5	6,760	-0.05%
2023/12/22	3.1	39.35	3	39.25	39.20	0.1	6,693	0.00%
2023/12/21	63.1	39.35	63.1	39.50	39.35	0	6,577	0.00%
2023/12/20	5.7	39.88	5	39.92	39.70	0.7	6,433	0.01%
2023/12/19	9.1	39.09	6	39.77	39.70	3.1	6,198	0.05%
2023/12/18	19.3	40.03	33	40.28	39.75	-13.7	5,956	-0.23%
2023/12/15	37.7	40.13	42.6	40.15	39.55	-4.9	5,561	-0.09%
2023/12/13	4.2	38.05	0.3	38.24	38.00	4	5,071	0.08%
2023/12/12	3	38.38	1.2	38.44	38.35	1.8	5,345	0.03%
2023/12/11	2.1	38.64	25.2	38.55	38.40	-23.1	5,332	-0.43%
2023/12/08	0.6	38.43	0.2	38.40	38.40	0.3	5,310	0.01%
2023/12/07	1.4	38.90	6.2	38.85	38.80	-4.8	5,187	-0.09%
2023/12/06	9.1	39.19	1.7	39.17	39.15	7.4	5,176	0.14%
2023/12/05	1.3	39.08	5	39.05	38.95	-3.7	5,154	-0.07%
2023/12/04	1.1	38.84	8.9	39.17	39.25	-7.8	5,231	-0.15%
2023/12/01	8.2	39.05	4	38.83	38.85	4.2	5,216	0.08%
2023/11/30	2.1	38.38	1	38.60	38.65	1.1	5,124	0.02%
2023/11/29	2.6	38.58	1	38.65	38.50	1.6	5,235	0.03%
2023/11/28	2.1	38.41	2.4	38.64	38.65	-0.3	5,256	-0.01%
2023/11/27	0.1	38.21	0	0.00	38.10	0.1	5,263	0.00%
2023/11/24	0.2	38.50	0	0.00	38.35	0.2	5,258	0.00%
2023/11/22	0.1	38.45	0	0.00	38.60	0.1	5,234	0.00%
2023/11/21	3.1	38.49	10	38.42	38.50	-6.9	5,185	-0.13%
2023/11/20	5.2	37.95	1	38.10	38.05	4.2	5,091	0.08%
2023/11/17	2.3	38.15	0.2	38.05	38.10	2.1	5,070	0.04%
2023/11/16	3	37.97	9	38.07	38.15	-6	5,020	-0.12%
2023/11/15	3	36.88	0	0.00	37.05	3	4,845	0.06%
2023/11/13	1	36.75	0	0.00	36.60	1	4,976	0.02%
2023/11/10	1	37.05	5	37.15	37.00	-4	5,138	-0.08%
2023/11/09	0	0.00	12.3	37.38	37.30	-12.3	5,274	-0.23%
2023/11/08	0	0.00	5	37.30	37.20	-5	5,457	-0.09%
2023/11/07	1.2	37.11	3	37.27	37.30	-1.8	5,589	-0.03%
2023/11/02	15	37.00	0.1	37.00	36.95	14.9	5,721	0.26%
2023/11/01	5	36.55	0	0.00	36.65	5	5,768	0.09%
2023/10/31	0	0.00	5	37.10	37.05	-5	5,851	-0.09%
2023/10/30	1	37.10	1	36.95	37.10	0	6,064	0.00%
2023/10/27	2	36.58	0	0.00	36.70	2	6,120	0.03%
2023/10/24	1	36.10	2	36.35	36.45	-1	7,838	-0.01%
2023/10/19	0	0.00	5	36.75	36.80	-5	8,595	-0.06%
2023/10/17	0.2	37.40	26	37.26	37.20	-25.8	9,190	-0.28%
2023/10/16	0	0.00	17	37.32	37.35	-17	9,295	-0.18%
2023/10/13	0.2	37.35	2	37.45	37.50	-1.8	9,418	-0.02%
2023/10/06	1	36.75	0	0.00	36.75	1	9,518	0.01%
2023/10/05	1	36.65	0.2	36.75	36.65	0.8	9,569	0.01%
2023/10/04	1	35.90	0	0.00	36.45	1	9,591	0.01%
2023/10/03	0.4	36.33	0	0.00	36.15	0.4	9,588	0.00%
2023/10/02	6.2	36.69	20	36.90	36.65	-13.8	9,602	-0.14%
2023/09/28	1	37.00	0	0.00	36.85	1	9,642	0.01%
2023/09/27	9	36.93	13	37.03	36.95	-4	9,641	-0.04%
2023/09/26	5.2	37.55	0	0.00	37.45	5.2	9,665	0.05%
2023/09/22	2	37.78	7	37.95	38.15	-5	9,667	-0.05%
2023/09/21	26.1	38.03	0	0.00	37.95	26.1	9,652	0.27%
2023/09/20	2.2	38.48	1	38.40	38.40	1.2	9,623	0.01%
2023/09/19	4	38.45	8	38.53	38.40	-4	9,625	-0.04%
2023/09/18	38	38.77	13.7	38.60	38.70	24.3	9,616	0.25%
2023/09/15	9.8	38.00	57.1	37.17	38.50	-47.3	9,394	-0.50%
2023/09/14	0	0.00	3.3	36.64	36.75	-3.3	9,158	-0.04%
2023/09/13	1.1	36.30	1	36.40	36.40	0.1	9,235	0.00%
2023/09/11	1.2	36.05	0	0.00	36.05	1.2	9,635	0.01%
2023/09/08	1	35.85	0	0.00	36.10	1	9,678	0.01%
2023/09/07	34.3	35.89	23.1	35.75	35.75	11.2	9,781	0.11%
2023/09/06	15.5	36.72	1	36.95	36.45	14.5	9,722	0.15%
2023/09/05	10.6	37.24	0.1	37.10	37.25	10.5	9,727	0.11%
2023/09/04	4.2	36.34	7.1	37.13	37.20	-2.9	9,828	-0.03%
2023/09/01	2	36.30	1	36.35	36.50	1	9,728	0.01%
2023/08/31	1	36.45	0	0.00	36.30	1	9,783	0.01%
2023/08/29	5.2	35.64	2	35.75	35.75	3.2	10,067	0.03%
2023/08/28	0.2	36.00	0	0.00	35.90	0.2	10,061	0.00%
2023/08/25	1	36.10	0	0.00	35.90	1	10,129	0.01%
2023/08/24	0.1	36.00	13	35.90	35.95	-12.9	10,120	-0.13%
2023/08/23	10	36.00	5	35.86	35.95	5	10,120	0.05%
2023/08/22	8	35.91	0	0.00	35.90	8	10,143	0.08%
2023/08/21	1.2	36.56	1	36.40	36.30	0.2	10,124	0.00%
2023/08/18	7.2	36.89	8	36.86	37.00	-0.8	10,110	-0.01%
2023/08/17	9	35.87	3	36.30	36.45	6	10,050	0.06%
2023/08/16	8.4	36.10	4	36.30	36.30	4.4	10,040	0.04%
2023/08/15	20.7	37.44	2	37.20	37.00	18.7	9,926	0.19%
2023/08/14	51.5	38.74	0.2	37.45	37.75	51.3	9,799	0.52%
2023/08/11	10.3	39.21	1	39.45	39.45	9.3	9,620	0.10%
2023/08/10	1.1	39.65	0	0.00	39.80	1.1	9,544	0.01%
2023/08/09	3.6	39.93	0	0.00	40.05	3.6	9,515	0.04%
2023/08/08	2	40.30	0	0.00	40.40	2	9,482	0.02%
2023/08/07	3	40.18	0	0.00	40.50	3	9,485	0.03%
2023/08/04	2	40.05	0	0.00	40.45	2	9,448	0.02%
2023/08/02	15	39.73	21.1	40.21	40.15	-6.1	9,483	-0.06%
2023/08/01	2	39.45	1	39.50	39.40	1	9,383	0.01%
2023/07/31	19	39.28	11.4	39.28	39.50	7.6	9,346	0.08%
2023/07/28	45.5	40.02	3.1	39.94	39.95	42.4	9,096	0.47%
2023/07/27	17.3	49.53	10	49.58	49.90	7.3	8,302	0.09%
2023/07/26	19.2	48.92	2	49.00	48.90	17.2	7,702	0.22%
2023/07/25	5	48.97	27	48.95	48.95	-22	7,395	-0.30%
2023/07/24	0	0.00	1	48.90	48.80	-1	7,187	-0.01%
2023/07/21	26	48.94	7	48.98	48.70	19	7,075	0.27%
2023/07/20	2	49.30	18.3	48.50	49.45	-16.3	6,883	-0.24%
2023/07/19	22	47.65	1	47.55	47.80	21	6,469	0.32%
2023/07/18	2	47.68	10	47.45	47.95	-8	6,483	-0.12%
2023/07/17	19	47.91	2	48.00	48.00	17	6,400	0.27%
2023/07/14	0.1	47.80	5	47.81	47.75	-4.9	6,419	-0.08%
2023/07/13	21	47.59	2.1	47.60	47.45	18.9	6,444	0.29%
2023/07/12	6	46.91	1	46.95	47.00	5	6,470	0.08%
2023/07/10	8	47.06	4	47.25	47.10	4	6,561	0.06%
2023/07/07	1	47.10	1	47.10	47.15	0	6,701	0.00%
2023/07/06	8	47.53	0	0.00	47.50	8	6,724	0.12%
2023/07/05	5	48.13	8	48.00	48.05	-3	6,681	-0.04%
2023/07/04	13	48.03	24	48.03	48.20	-11	6,685	-0.16%
2023/07/03	1	47.55	7.1	47.91	47.95	-6.1	6,792	-0.09%
2023/06/30	27	47.39	0.1	47.45	47.40	26.9	6,819	0.39%
2023/06/29	1.1	47.31	0	0.00	47.35	1.1	6,857	0.02%
2023/06/28	0	0.00	8	47.40	47.55	-8	6,852	-0.12%
2023/06/27	6	47.88	2	47.70	47.45	4	6,872	0.06%
2023/06/26	5	47.50	0	47.60	47.60	5	6,845	0.07%
2023/06/21	2	47.20	0	0.00	47.30	2	6,845	0.03%
2023/06/20	2.6	47.33	2	47.45	47.50	0.6	6,847	0.01%
2023/06/19	3.1	48.03	3.1	48.36	47.90	0	6,836	0.00%
2023/06/16	2.1	48.50	4	48.50	48.35	-1.9	6,840	-0.03%
2023/06/15	5	47.86	18	47.57	47.95	-13	6,728	-0.19%
2023/06/14	1	46.85	8	46.98	47.00	-7	6,682	-0.10%
2023/06/13	8	46.42	1	46.85	46.40	7	6,970	0.10%
2023/06/12	1	46.85	226	47.14	46.95	-225	7,263	-3.10%	大賣/鉅額交易
2023/06/09	1	47.15	2	47.10	47.40	-1	8,323	-0.01%
2023/06/08	0	0.00	11.3	47.22	47.25	-11.3	8,588	-0.13%
2023/06/07	0	0.00	2	46.95	47.00	-2	8,554	-0.02%
2023/06/06	0.1	46.75	3	46.93	46.90	-3	8,634	-0.03%
2023/06/05	2	46.63	14	46.88	46.90	-12	8,690	-0.14%
2023/06/02	0	0.00	13	45.65	45.70	-13	8,633	-0.15%
2023/05/31	40	45.25	1	45.40	45.10	39	8,817	0.44%
2023/05/30	1.1	45.30	0	45.25	45.25	1.1	8,776	0.01%
2023/05/29	13	45.30	0	45.20	45.25	13	8,852	0.15%
2023/05/26	4.1	45.00	0	0.00	44.95	4.1	8,870	0.05%
2023/05/25	2	45.30	2	45.35	45.20	0	8,903	0.00%
2023/05/24	5	45.40	8	45.49	45.60	-3	8,931	-0.03%
2023/05/23	27.2	45.55	25	45.43	45.40	2.2	8,963	0.02%
2023/05/22	2	45.40	2	45.43	45.50	0	8,960	0.00%
2023/05/19	18	45.00	6	45.09	45.10	12	9,005	0.13%
2023/05/18	0	0.00	2	44.88	44.85	-2	8,996	-0.02%
2023/05/17	0.9	44.70	1	44.70	44.70	-0.1	9,283	0.00%
2023/05/16	0	0.00	11	44.58	44.70	-11	9,368	-0.12%
2023/05/15	5	43.92	0	0.00	44.05	5	9,356	0.05%
2023/05/12	3	44.05	0	44.30	43.90	3	9,421	0.03%
2023/05/11	3	44.05	0	44.30	44.35	3	9,425	0.03%
2023/05/09	4.1	44.54	5	44.51	44.45	-0.9	9,511	-0.01%
2023/05/08	0	0.00	7.1	45.20	45.45	-7.1	9,438	-0.08%
2023/05/04	1	44.60	2	44.75	44.70	-1	9,540	-0.01%
2023/05/03	7	44.58	0	0.00	44.55	7	9,806	0.07%
2023/05/02	0	0.00	14	44.77	44.85	-14	9,999	-0.14%
2023/04/28	5	44.15	0	0.00	44.45	5	10,123	0.05%
2023/04/27	2	43.35	2	43.63	43.85	0	10,157	0.00%
2023/04/26	2	43.05	0	43.10	43.25	2	10,176	0.02%
2023/04/25	7.1	43.69	0.5	44.40	43.40	6.6	10,141	0.07%
2023/04/24	13	44.21	1	43.95	44.05	12	10,117	0.12%
2023/04/21	32.1	44.45	4	44.52	44.20	28.1	10,201	0.28%
2023/04/20	11	44.86	0	0.00	44.85	11	10,184	0.11%
2023/04/19	9	45.09	0	0.00	45.05	9	10,215	0.09%
2023/04/18	1	45.25	0	0.00	45.35	1	10,145	0.01%
2023/04/17	151	45.73	0	0.00	45.70	151	10,104	1.49%	大買/鉅額交易
2023/04/14	52	45.35	0	0.00	45.35	52	10,046	0.52%
2023/04/13	0	0.00	8	45.62	45.45	-8	10,047	-0.08%
2023/04/12	3	45.40	13.3	45.28	45.30	-10.3	10,044	-0.10%
2023/04/11	6	44.84	0	0.00	44.80	6	9,940	0.06%
2023/04/10	2.2	44.93	0	0.00	44.90	2.2	9,940	0.02%
2023/04/07	7	44.86	1	44.90	44.85	6	9,949	0.06%
2023/04/06	6	44.92	0	0.00	44.85	6	10,057	0.06%
2023/03/31	0	0.00	0.3	45.85	45.50	-0.3	10,114	0.00%
2023/03/30	1	45.55	0.3	45.50	45.60	0.7	10,624	0.01%
2023/03/29	0	0.00	1	45.40	45.40	-1	11,252	-0.01%
2023/03/28	0	0.00	2	45.38	45.35	-2	11,750	-0.02%
2023/03/27	1	45.40	0.1	45.70	45.50	0.9	12,350	0.01%
2023/03/24	5	45.21	2	45.25	45.15	3	12,834	0.02%
2023/03/23	0.5	45.38	0	0.00	45.25	0.5	13,167	0.00%
2023/03/22	1	45.50	1	45.50	45.50	0	13,439	0.00%
2023/03/21	1	45.30	2.1	45.55	45.30	-1.1	13,955	-0.01%
2023/03/20	11.1	45.26	2	45.20	45.20	9.1	14,144	0.06%
2023/03/17	1	44.90	21.4	45.38	45.45	-20.4	14,211	-0.14%
2023/03/16	16.3	44.89	5.1	44.90	44.50	11.2	14,219	0.08%
2023/03/15	14.2	46.40	0.4	46.74	45.80	13.8	14,140	0.10%
2023/03/14	34.2	47.04	48.5	46.90	46.55	-14.3	14,124	-0.10%
2023/03/13	2	44.70	16.4	44.82	45.35	-14.4	13,791	-0.10%
2023/03/10	10	44.30	12	44.50	44.40	-2	13,477	-0.01%
2023/03/09	2.1	44.92	3	45.15	44.70	-0.9	13,485	-0.01%
2023/03/08	10.1	45.00	73	44.89	45.10	-62.9	13,415	-0.47%
2023/03/07	3	45.05	2	44.93	45.00	1	13,319	0.01%
2023/03/06	1	44.55	6	44.31	44.50	-5	13,125	-0.04%
2023/03/03	1	43.50	2	43.68	43.60	-1	12,992	-0.01%
2023/03/02	2	43.23	0	0.00	43.40	2	13,007	0.02%
2023/03/01	0	0.00	2.9	43.12	43.10	-2.9	13,041	-0.02%
2023/02/23	2.1	43.62	1	43.60	43.60	1.1	13,118	0.01%
2023/02/21	0	0.00	1	43.35	43.45	-1	13,412	-0.01%
2023/02/20	1	43.25	2	43.28	43.50	-1	13,750	-0.01%
2023/02/17	5	42.70	0	0.00	42.80	5	14,206	0.04%
2023/02/16	5	43.05	5	43.15	43.10	0	14,818	0.00%
2023/02/15	4.1	43.29	4	43.05	42.90	0.1	14,935	0.00%
2023/02/14	5	43.94	1	43.85	43.95	4	14,645	0.03%
2023/02/13	0	0.00	1	44.15	44.15	-1	14,664	-0.01%
2023/02/10	1	43.85	5	43.95	43.80	-4	14,750	-0.03%
2023/02/09	1	44.25	6	44.34	44.40	-5	14,925	-0.03%
2023/02/06	2	43.90	0.1	44.00	43.95	1.9	14,902	0.01%
2023/02/03	0	0.00	1	44.30	44.20	-1	14,902	-0.01%
2023/02/02	5	44.62	2	44.90	44.95	3	14,847	0.02%
2023/02/01	4.1	44.36	14.2	44.59	44.90	-10.1	14,751	-0.07%
2023/01/31	0	0.00	55	44.68	44.80	-55	14,533	-0.38%
2023/01/30	1	44.00	11.1	44.03	44.30	-10.1	14,397	-0.07%
2023/01/17	0	0.00	3	43.37	43.50	-3	14,281	-0.02%
2023/01/16	0	0.00	1	43.05	43.00	-1	14,298	-0.01%
2023/01/13	0.1	43.13	13	43.40	43.00	-13	14,313	-0.09%
2023/01/12	5	43.43	5.2	43.41	43.40	-0.2	14,410	0.00%
2023/01/11	0	0.00	1	43.50	43.20	-1	14,393	-0.01%
2023/01/10	0	0.00	3	42.88	42.90	-3	14,346	-0.02%
2023/01/06	1	42.20	1	42.25	42.30	0	14,457	0.00%
2023/01/05	2	42.33	0	0.00	42.25	2	14,714	0.01%
2023/01/04	0.3	42.50	1	42.70	42.70	-0.7	14,726	0.00%
2023/01/03	1.3	42.28	6	42.52	42.60	-4.8	14,803	-0.03%
2022/12/30	100	42.15	0	0.00	42.40	100	14,786	0.68%
2022/12/29	20	41.00	7	41.20	41.35	13	14,795	0.09%
2022/12/28	9	42.02	1	41.70	41.65	8	14,922	0.05%
2022/12/27	1	42.20	6.2	42.25	42.25	-5.2	15,021	-0.03%
2022/12/26	3	42.70	3	42.33	42.10	0	15,103	0.00%
2022/12/23	9.1	43.04	16	43.05	43.15	-7	15,177	-0.05%
2022/12/22	12.2	43.02	6	43.10	44.00	6.2	15,033	0.04%
2022/12/21	24	42.78	17	42.84	43.00	7	14,606	0.05%
2022/12/20	10.2	41.58	8	42.41	41.50	2.1	14,020	0.02%
2022/12/19	20.3	42.18	15	42.35	42.00	5.3	13,648	0.04%
2022/12/16	21.5	43.99	16.1	44.42	43.55	5.4	13,086	0.04%
2022/12/15	10.7	45.00	10.2	45.13	44.75	0.5	12,606	0.00%
2022/12/14	1	43.70	1	43.95	44.20	0	12,315	0.00%
2022/12/13	4.1	44.06	17	43.95	43.60	-13	12,024	-0.11%
2022/12/12	1.1	41.50	20	42.45	42.45	-19	11,484	-0.17%
2022/12/09	0.1	43.20	0	0.00	43.15	0.1	11,255	0.00%
2022/12/08	1	43.15	3	43.27	43.20	-2	11,166	-0.02%
2022/12/07	31	43.20	4	43.15	43.10	27	11,063	0.24%
2022/12/06	5	43.34	21	43.36	42.80	-16	10,897	-0.15%
2022/12/05	13	41.95	27.3	42.74	43.30	-14.3	10,634	-0.13%
2022/12/02	0	0.00	4	40.50	40.50	-4	9,993	-0.04%
2022/12/01	15	40.88	10	40.80	40.50	5	10,017	0.05%
2022/11/30	3	40.22	0	0.00	40.25	3	9,943	0.03%
2022/11/29	2	40.15	1	40.00	40.15	1	9,927	0.01%
2022/11/28	0	0.00	8	39.67	39.55	-8	9,958	-0.08%
2022/11/25	0	0.00	6	40.47	40.00	-6	10,050	-0.06%
2022/11/24	10	40.05	4.1	40.09	40.05	5.9	10,023	0.06%
2022/11/23	0	0.00	1	40.00	39.85	-1	10,015	-0.01%
2022/11/22	0	0.00	2	39.80	39.80	-2	10,063	-0.02%
2022/11/21	16	39.89	4	39.83	40.15	12	10,088	0.12%
2022/11/18	0	0.00	82	40.46	39.90	-82	10,079	-0.81%
2022/11/17	10	40.95	111.1	41.10	41.10	-101.1	9,984	-1.01%	大賣/鉅額交易
2022/11/16	15	41.48	11	41.20	40.85	4	9,873	0.04%
2022/11/15	6	41.38	7	41.59	41.30	-1	9,570	-0.01%
2022/11/14	14	40.20	27.1	40.15	40.80	-13.1	9,242	-0.14%
2022/11/11	1	39.95	4.5	39.81	39.25	-3.5	9,020	-0.04%
2022/11/10	3	39.40	2	39.40	39.35	1	9,116	0.01%
2022/11/09	103	39.56	3	39.85	39.60	100	9,324	1.07%	大買/
2022/11/08	5	39.35	3.2	39.49	39.45	1.8	9,820	0.02%
2022/11/07	10	39.15	6.1	38.70	39.40	3.9	10,501	0.04%
2022/11/04	3	37.42	2	37.40	37.45	1	10,317	0.01%
2022/11/03	2	37.68	2	37.75	37.70	0	10,263	0.00%
2022/11/02	2.1	38.06	4	38.16	38.05	-1.9	10,278	-0.02%
2022/11/01	4	37.49	2	37.65	37.60	2	10,259	0.02%
2022/10/31	4	37.51	3	37.68	37.75	1	10,240	0.01%
2022/10/28	5	37.94	2	37.78	37.80	3	10,252	0.03%
2022/10/27	2	38.63	2	38.45	38.85	0	10,283	0.00%
2022/10/26	2	38.50	2	38.20	38.15	0	10,434	0.00%
2022/10/25	3	38.60	5	38.50	38.75	-2	10,655	-0.02%
2022/10/24	8	39.18	6	39.03	38.70	2	10,661	0.02%
2022/10/21	5	38.40	5	38.49	38.45	0	10,610	0.00%
2022/10/20	4	37.66	3.1	37.92	38.65	0.9	10,581	0.01%
2022/10/19	7	38.35	0.9	38.65	38.15	6.1	10,544	0.06%
2022/10/18	2.1	38.93	9	38.95	38.90	-6.9	10,689	-0.06%
2022/10/17	58	38.30	2	38.84	39.10	56	10,730	0.52%
2022/10/14	6	39.10	10	39.15	39.10	-4	10,733	-0.04%
2022/10/13	7.3	37.82	6	38.11	37.20	1.3	10,777	0.01%
2022/10/12	2	38.40	7.4	38.62	39.00	-5.4	10,866	-0.05%
2022/10/11	5	38.57	1	38.45	38.45	4	10,944	0.04%
2022/10/07	3	39.07	8	39.14	39.20	-5	10,890	-0.05%
2022/10/06	35.2	39.01	13.1	38.96	39.20	22.1	10,921	0.20%
2022/10/05	10.1	39.39	88.2	39.17	39.20	-78.1	10,898	-0.72%
2022/10/04	9.3	38.67	13	39.06	39.30	-3.7	10,783	-0.03%
2022/10/03	15	37.35	11	37.76	38.10	4	10,661	0.04%
2022/09/30	7	36.51	25	35.70	37.80	-18	10,679	-0.17%
2022/09/29	6	35.95	6.3	36.00	35.90	-0.3	10,539	0.00%
2022/09/28	28	35.79	32	36.06	35.25	-4	10,558	-0.04%
2022/09/27	8	36.77	4	36.96	37.10	4	10,453	0.04%
2022/09/26	5.4	37.83	14	37.08	37.20	-8.7	10,454	-0.08%
2022/09/23	1	39.10	1	39.40	39.00	0	10,523	0.00%
2022/09/22	2	38.58	2.2	38.81	39.00	-0.2	10,588	0.00%
2022/09/21	4	39.19	3.5	39.47	38.85	0.5	10,574	0.00%
2022/09/20	2	39.23	2	39.40	39.35	0	10,530	0.00%
2022/09/19	0.2	39.33	3	39.23	39.00	-2.8	10,591	-0.03%
2022/09/16	2.1	39.36	3	39.08	39.00	-0.9	10,671	-0.01%
2022/09/15	9	39.55	5	39.74	39.60	4	10,794	0.04%
2022/09/14	4.2	39.20	5	39.35	39.55	-0.9	10,933	-0.01%
2022/09/13	16	39.80	10	40.00	40.00	6	11,066	0.05%
2022/09/12	7	39.84	1.1	39.85	39.85	5.9	11,356	0.05%
2022/09/08	1	38.55	8.4	38.84	39.10	-7.4	11,407	-0.06%
2022/09/07	6.6	37.61	2	37.85	37.50	4.6	11,508	0.04%
2022/09/06	4.5	37.91	3	37.99	37.80	1.5	11,585	0.01%
2022/09/05	6.2	37.83	6	38.00	37.85	0.2	11,855	0.00%
2022/09/02	9.2	38.30	9	38.17	38.05	0.2	12,013	0.00%
2022/09/01	6.2	38.96	4	38.60	38.65	2.2	11,982	0.02%
2022/08/31	15	39.47	1	39.55	39.55	14	11,877	0.12%
2022/08/30	7	39.55	1	39.55	39.70	6	11,907	0.05%
2022/08/29	2	39.25	12	39.32	39.40	-10	11,903	-0.08%
2022/08/26	6	40.52	3	40.52	40.45	3	11,929	0.03%
2022/08/25	2.6	40.35	3	40.33	40.35	-0.4	11,897	0.00%
2022/08/24	2	40.20	0.2	40.45	40.15	1.8	11,867	0.02%
2022/08/23	4.1	39.71	9	39.82	39.85	-4.9	11,826	-0.04%
2022/08/22	6	40.08	7	40.29	40.15	-1	11,853	-0.01%
2022/08/19	8	40.74	2	40.63	40.65	6	11,942	0.05%
2022/08/18	19	40.55	20.5	40.53	40.65	-1.4	11,930	-0.01%
2022/08/17	4	39.49	7.3	40.01	39.55	-3.3	11,527	-0.03%
2022/08/16	17	39.25	3	39.53	39.20	14	11,415	0.12%
2022/08/15	15.4	39.70	16	39.80	39.90	-0.6	11,331	-0.01%
2022/08/12	60	38.84	12	37.92	39.15	48	10,931	0.44%
2022/08/10	0	0.00	1	35.50	35.20	-1	10,598	-0.01%
2022/08/09	1	34.80	2	35.08	35.15	-1	10,671	-0.01%
2022/08/08	1	34.85	4	35.33	35.40	-3	10,751	-0.03%
2022/08/05	0	0.00	1	34.95	34.90	-1	10,838	-0.01%
2022/08/04	4	33.84	1	34.35	34.35	3	11,011	0.03%
2022/08/03	7	34.48	1	34.30	34.50	6	11,353	0.05%
2022/08/02	8	35.19	0	0.00	35.10	8	11,533	0.07%
2022/08/01	24	36.08	6	36.31	36.20	18	11,541	0.16%
2022/07/29	1.2	34.78	0	0.00	34.90	1.2	11,473	0.01%
2022/07/28	3	35.20	0	0.00	34.90	3	11,664	0.03%
2022/07/27	0	0.00	3	34.80	35.40	-3	11,856	-0.03%
2022/07/26	1	35.40	0	0.00	35.10	1	12,006	0.01%
2022/07/25	8	35.85	13.7	35.63	36.00	-5.7	12,154	-0.05%
2022/07/22	1	34.95	1	35.20	34.90	0	12,173	0.00%
2022/07/21	4	34.74	2	34.78	35.05	2	12,496	0.02%
2022/07/20	7.4	34.51	4	34.86	34.85	3.4	13,085	0.03%
2022/07/19	4.3	35.79	11	35.93	36.05	-6.7	13,222	-0.05%
2022/07/18	0	0.00	5.2	34.65	35.10	-5.2	13,270	-0.04%
2022/07/15	3	33.93	2	34.10	33.95	1	13,581	0.01%
2022/07/14	3	33.73	6	34.11	34.35	-3	14,020	-0.02%
2022/07/13	2	33.88	1	34.45	33.80	1	14,450	0.01%
2022/07/12	4.1	34.00	1	34.15	33.80	3.1	15,070	0.02%
2022/07/11	4	34.79	3	34.60	34.75	1	16,432	0.01%
2022/07/08	3	34.95	2.3	34.83	35.20	0.7	17,518	0.00%
2022/07/07	1.5	33.44	2.2	33.82	34.15	-0.7	17,960	0.00%
2022/07/06	2	33.80	3	33.27	33.20	-1	18,262	-0.01%
2022/07/05	7.1	34.39	1	34.30	34.30	6.1	18,742	0.03%
2022/07/04	5	33.27	31	33.31	33.40	-26	19,064	-0.14%
2022/07/01	5	33.20	6	33.38	33.10	-1	19,182	-0.01%
2022/06/30	5	33.90	14	33.76	33.85	-9	19,088	-0.05%
2022/06/29	2.1	35.01	0	0.00	35.25	2.1	19,044	0.01%
2022/06/28	0.1	35.65	0	0.00	35.55	0.1	19,123	0.00%
2022/06/27	0	0.00	24	35.93	36.25	-24	19,247	-0.12%
2022/06/24	9.1	35.06	0	0.00	35.00	9.1	19,434	0.05%
2022/06/23	14.1	35.06	11.1	34.91	34.90	3	19,826	0.02%
2022/06/22	4.2	35.92	8	36.58	35.30	-3.9	19,939	-0.02%
2022/06/21	2.1	36.46	5	37.04	37.10	-2.9	20,052	-0.01%
2022/06/20	18.4	36.25	18	35.99	35.40	0.4	20,063	0.00%
2022/06/17	2	38.33	0	0.00	38.05	2	20,080	0.01%
2022/06/16	7.8	39.35	1	40.45	38.55	6.8	20,302	0.03%
2022/06/15	3.1	40.28	0	0.00	40.05	3.1	20,177	0.02%
2022/06/14	9.1	40.16	0	0.00	40.10	9.1	20,186	0.05%
2022/06/13	19	41.81	15	41.82	41.55	4	20,189	0.02%
2022/06/10	0.1	43.08	2	42.90	43.05	-1.9	20,320	-0.01%
2022/06/09	1	43.55	1	43.50	43.50	0	20,501	0.00%
2022/06/08	41	43.85	54	43.77	43.65	-13	20,746	-0.06%
2022/06/06	4.4	43.23	1	43.60	43.50	3.4	21,937	0.02%
2022/06/02	0.1	43.30	2	43.00	43.05	-2	23,276	-0.01%
2022/06/01	1.1	43.37	1	43.50	43.50	0.1	24,187	0.00%
2022/05/31	3.2	43.62	2	43.40	43.40	1.2	24,685	0.00%
2022/05/30	10.1	43.95	26	43.95	43.95	-15.9	25,052	-0.06%
2022/05/27	16	43.21	4.7	43.20	43.30	11.3	25,972	0.04%
2022/05/26	19.1	43.46	8	43.20	43.10	11.1	27,434	0.04%
2022/05/25	11	43.74	3.1	43.83	44.00	7.9	28,106	0.03%
2022/05/24	22.1	44.37	14	44.93	44.10	8.1	28,713	0.03%
2022/05/23	11	44.46	3	44.65	44.75	8	29,280	0.03%
2022/05/20	8	43.76	11	44.01	44.00	-3	30,567	-0.01%
2022/05/19	18	42.67	7.2	42.88	42.80	10.8	32,307	0.03%
2022/05/18	5.1	44.44	7	44.24	44.35	-2	32,193	-0.01%
2022/05/17	3	43.78	4	43.95	43.40	-1	32,340	0.00%
2022/05/16	17.1	43.76	0	0.00	43.40	17.1	32,550	0.05%
2022/05/13	0	0.00	1	43.75	44.05	-1	32,778	0.00%
2022/05/12	11.2	43.80	6	43.62	43.20	5.2	32,971	0.02%
2022/05/11	7	44.56	2	44.33	44.20	5	33,247	0.02%
2022/05/10	3	42.73	4	42.35	43.25	-1	33,356	0.00%
2022/05/09	7	44.15	2	43.75	43.70	5	33,675	0.01%
2022/05/06	3.1	44.67	4	44.80	45.00	-1	33,997	0.00%
2022/05/05	12	45.36	19	45.62	45.90	-7	34,340	-0.02%
2022/05/04	10.1	44.55	1	44.55	44.25	9.1	34,184	0.03%
2022/05/03	0	44.55	1	44.80	44.80	-1	34,135	0.00%
2022/04/29	2.2	44.41	0	0.00	44.40	2.2	34,173	0.01%
2022/04/28	51	44.61	28	44.70	44.40	23	34,662	0.07%
2022/04/27	27.2	44.43	87	44.59	44.40	-59.8	34,657	-0.17%
2022/04/26	25.1	46.88	1	48.07	46.20	24	34,331	0.07%
2022/04/25	61.1	48.95	82	48.72	48.50	-21	33,674	-0.06%
2022/04/22	73	50.55	0	0.00	50.20	73	33,346	0.22%
2022/04/21	29	51.65	14	51.67	50.60	15	33,109	0.05%
2022/04/20	50.1	52.57	7	52.61	52.20	43.1	32,891	0.13%
2022/04/19	35	52.90	37	53.82	53.90	-2	32,581	-0.01%
2022/04/18	57	53.91	109	54.33	53.00	-52	32,184	-0.16%	大賣/
2022/04/15	27.1	55.73	94.1	55.63	55.00	-67	31,634	-0.21%
2022/04/14	26.1	53.58	58	54.24	54.00	-32	30,359	-0.11%
2022/04/13	20	52.11	47	52.76	53.00	-27	29,278	-0.09%
2022/04/12	43	51.18	43	52.00	51.70	0	28,859	0.00%
2022/04/11	43	51.24	17	51.54	51.70	26	28,640	0.09%
2022/04/08	14	49.82	25.3	50.37	51.00	-11.3	28,184	-0.04%
2022/04/07	6.3	49.48	3	50.08	48.75	3.3	27,881	0.01%
2022/04/06	5	49.05	7.5	49.55	49.80	-2.5	27,734	-0.01%
2022/04/01	6.1	48.64	11	49.24	49.50	-4.9	27,704	-0.02%
2022/03/31	0.2	49.22	3	49.40	49.00	-2.9	27,783	-0.01%
2022/03/30	13.4	48.79	29	48.92	49.35	-15.6	27,849	-0.06%
2022/03/29	14.4	49.13	7	49.26	49.00	7.4	27,771	0.03%
2022/03/28	17.6	49.65	5	49.53	49.95	12.6	27,694	0.05%
2022/03/25	1.1	51.61	12.1	51.89	52.20	-11	27,615	-0.04%
2022/03/24	28	51.54	12.1	51.67	51.70	16	27,879	0.06%
2022/03/23	8.1	50.88	46	51.01	51.20	-38	28,176	-0.13%
2022/03/22	8	50.98	6.1	51.20	50.90	2	28,074	0.01%
2022/03/21	11.1	50.83	26.2	50.79	50.20	-15.1	27,802	-0.05%
2022/03/18	13.1	49.48	59	49.31	49.40	-45.9	27,719	-0.17%
2022/03/17	32	49.00	3.2	49.18	49.05	28.7	28,002	0.10%
2022/03/16	3.6	48.94	3	49.17	48.65	0.6	28,087	0.00%
2022/03/15	22.5	48.72	10	48.74	48.40	12.5	27,987	0.04%
2022/03/14	12.3	50.07	5	50.10	50.30	7.3	28,451	0.03%
2022/03/11	2	50.50	0	0.00	49.90	2	28,866	0.01%
2022/03/10	10.1	49.66	16.1	49.50	49.75	-6.1	28,819	-0.02%
2022/03/09	20.6	49.58	7	49.24	49.45	13.6	28,546	0.05%
2022/03/08	106.4	52.60	35	51.95	50.10	71.4	27,909	0.26%	大買/
2022/03/07	19.4	52.51	36.1	52.80	52.70	-16.7	26,610	-0.06%
2022/03/04	27.2	53.60	39.2	53.68	53.30	-12	25,975	-0.05%
2022/03/03	8.1	53.60	7.3	53.53	53.70	0.8	25,921	0.00%
2022/03/02	40.2	53.35	72	54.14	53.30	-31.8	26,163	-0.12%
2022/03/01	92.8	53.54	32.6	54.76	53.10	60.2	25,806	0.23%
2022/02/25	14	51.39	45.1	51.83	52.40	-31.1	25,171	-0.12%
2022/02/24	25.7	50.99	13.1	50.14	50.00	12.6	24,996	0.05%
2022/02/23	18	52.17	15	52.15	52.20	3	24,477	0.01%
2022/02/22	58.7	52.24	41	52.80	51.50	17.7	24,043	0.07%
2022/02/21	25.5	52.42	84	52.29	53.00	-58.6	22,923	-0.26%
2022/02/18	11.2	48.91	18.7	49.07	49.35	-7.5	21,290	-0.04%
2022/02/17	17.5	48.79	13.2	48.74	48.70	4.3	21,620	0.02%
2022/02/16	10.4	49.12	4	49.15	48.60	6.4	21,735	0.03%
2022/02/15	17	49.14	40.5	49.46	48.85	-23.5	22,306	-0.11%
2022/02/14	2.2	48.53	7	48.81	49.00	-4.8	23,658	-0.02%
2022/02/11	15.1	48.93	36	49.42	49.00	-21	23,657	-0.09%
2022/02/10	11.1	49.07	15	49.18	49.05	-3.9	24,768	-0.02%
2022/02/09	12.3	48.82	18.1	48.66	48.50	-5.8	26,164	-0.02%
2022/02/08	2	47.84	123.3	47.60	48.05	-121.3	25,747	-0.47%	大賣/鉅額交易
2022/02/07	11	46.56	29.6	46.58	47.50	-18.6	25,531	-0.07%
2022/01/26	3.2	44.22	5	44.11	44.10	-1.8	25,252	-0.01%
2022/01/25	2.1	44.63	5	44.35	44.20	-2.9	25,659	-0.01%
2022/01/24	3	44.73	3	44.38	44.70	0	26,549	0.00%
2022/01/21	14.2	45.73	16.3	45.97	45.55	-2.1	26,751	-0.01%
2022/01/20	0.1	43.90	6.1	44.84	45.45	-6	26,341	-0.02%
2022/01/19	5.3	43.74	0.3	44.10	43.70	5	26,647	0.02%
2022/01/18	1	44.30	0	0.00	44.35	1	26,715	0.00%
2022/01/17	1.2	44.09	2	44.20	44.20	-0.9	26,777	0.00%
2022/01/14	2.2	44.55	5	44.25	44.25	-2.9	27,100	-0.01%
2022/01/13	8	45.28	4	45.14	45.15	4	27,489	0.01%
2022/01/12	16	44.68	14	44.85	44.55	2	27,455	0.01%
2022/01/11	5	44.13	6.1	44.07	44.10	-1.1	27,513	0.00%
2022/01/10	14.1	44.05	3	44.48	44.05	11.1	27,959	0.04%
2022/01/07	2	44.73	25	44.67	44.60	-23	28,085	-0.08%
2022/01/06	6.3	45.09	1	45.05	45.20	5.3	28,276	0.02%
2022/01/05	12.1	45.27	1	45.65	45.05	11.1	28,627	0.04%
2022/01/04	24.1	45.31	7	45.36	45.30	17.1	28,811	0.06%
2022/01/03	2.2	46.07	5	45.80	45.80	-2.8	28,948	-0.01%
2021/12/30	24	46.34	7	46.24	46.25	17	29,092	0.06%
2021/12/29	6.1	46.45	3	46.37	46.35	3.1	29,190	0.01%
2021/12/28	37	46.19	14	46.22	46.35	23	29,352	0.08%
2021/12/27	9.3	46.34	15	46.20	46.15	-5.8	29,712	-0.02%
2021/12/24	21.3	47.13	0	0.00	46.80	21.3	29,868	0.07%
2021/12/23	7.1	47.35	31.1	47.47	47.35	-24.1	29,994	-0.08%
2021/12/22	11.2	47.60	33	47.68	47.45	-21.9	30,262	-0.07%
2021/12/21	33.2	48.11	7	47.90	47.90	26.2	30,252	0.09%
2021/12/20	13.1	48.63	44	48.76	48.75	-30.9	30,013	-0.10%
2021/12/17	5	48.09	19.6	48.07	47.65	-14.6	29,641	-0.05%
2021/12/16	10.1	46.97	5	46.90	47.10	5.1	29,247	0.02%
2021/12/15	9.1	47.12	2	47.05	47.00	7.1	29,461	0.02%
2021/12/14	13.1	47.28	51	47.23	46.70	-37.9	29,633	-0.13%
2021/12/13	11.4	47.92	17.7	47.87	47.90	-6.3	29,623	-0.02%
2021/12/10	16.1	47.65	13	47.57	47.00	3.1	29,509	0.01%
2021/12/09	10.3	47.45	0	0.00	47.30	10.3	29,827	0.03%
2021/12/08	108.4	48.30	54	48.55	47.60	54.4	30,311	0.18%	大買/
2021/12/07	41.1	47.66	28.6	47.60	47.95	12.4	29,991	0.04%
2021/12/06	30.1	46.37	17.4	46.44	46.20	12.7	29,525	0.04%
2021/12/03	5.3	46.82	9.1	46.45	46.20	-3.8	29,605	-0.01%
2021/12/02	8.3	46.30	14	46.04	46.30	-5.7	29,860	-0.02%
2021/12/01	9	46.19	11	46.50	46.20	-2	29,959	-0.01%
2021/11/30	44.1	46.08	3	46.60	46.05	41.1	30,063	0.14%
2021/11/29	20.2	46.01	16	46.60	46.20	4.2	30,010	0.01%
2021/11/26	29.1	47.85	19.3	47.80	47.75	9.8	30,027	0.03%
2021/11/25	25.2	47.59	22.3	47.68	47.65	2.9	29,704	0.01%
2021/11/24	20.1	47.09	55	47.31	47.05	-34.9	29,565	-0.12%
2021/11/23	94	45.50	90	45.72	45.65	4	29,073	0.01%
2021/11/22	5	44.56	4	44.20	44.65	1	29,884	0.00%
2021/11/19	17.2	44.49	16	43.83	43.70	1.2	30,030	0.00%
2021/11/18	15.3	44.75	69	44.99	44.55	-53.7	30,294	-0.18%
2021/11/17	37.1	45.58	22	45.30	45.05	15.1	30,370	0.05%
2021/11/16	65.2	46.02	22	47.16	45.45	43.2	30,546	0.14%
2021/11/15	50.2	46.99	10	47.18	46.75	40.2	30,484	0.13%
2021/11/12	95.5	49.12	25	48.53	48.30	70.5	31,117	0.23%
2021/11/11	66	49.74	71.6	48.46	49.40	-5.6	31,100	-0.02%
2021/11/10	15.4	46.80	12	46.60	46.75	3.4	30,032	0.01%
2021/11/09	93.2	47.01	73.1	47.31	46.90	20.1	30,377	0.07%
2021/11/08	26.1	45.81	79.2	45.93	46.35	-53.1	29,604	-0.18%
2021/11/05	14	42.00	10	42.41	42.15	4	28,942	0.01%
2021/11/04	24.1	41.95	23	42.30	42.55	1.1	29,010	0.00%
2021/11/03	0.1	41.65	9	41.42	41.75	-8.9	29,328	-0.03%
2021/11/02	10.1	40.45	36	40.70	40.30	-26	29,348	-0.09%
2021/11/01	64.8	42.12	30	42.09	41.10	34.8	29,188	0.12%
2021/10/29	17.1	44.06	8	44.34	44.15	9.1	28,525	0.03%
2021/10/28	1	45.00	4.3	45.04	44.95	-3.3	28,490	-0.01%
2021/10/27	5.6	45.09	4	45.04	45.10	1.5	28,676	0.01%
2021/10/26	7	45.82	0.1	45.80	45.15	6.9	28,861	0.02%
2021/10/25	0.1	45.28	2.3	45.25	45.15	-2.2	29,402	-0.01%
2021/10/22	42	45.48	2	45.38	45.05	40	30,261	0.13%
2021/10/21	2	45.95	7.2	46.43	46.30	-5.2	30,821	-0.02%
2021/10/20	1	44.50	3	44.55	44.55	-2	31,203	-0.01%
2021/10/19	7.1	44.52	11	44.41	44.50	-3.9	31,961	-0.01%
2021/10/18	14.1	45.57	8	45.98	45.00	6.1	33,279	0.02%
2021/10/15	12.4	44.95	1	44.90	44.90	11.4	34,479	0.03%
2021/10/14	1	44.70	17	44.70	44.75	-16	35,965	-0.04%
2021/10/13	0.1	44.55	75	44.68	44.60	-75	38,464	-0.19%
2021/10/12	3	44.80	37.1	44.70	44.60	-34.1	39,356	-0.09%
2021/10/08	1.1	44.45	27	44.53	44.55	-25.9	40,508	-0.06%
2021/10/07	7	44.46	11	44.51	44.65	-4	41,538	-0.01%
2021/10/06	1	44.50	7	44.25	44.45	-6	43,305	-0.01%
2021/10/05	5	44.51	8	44.29	44.90	-3	45,729	-0.01%
2021/10/04	9	44.43	8	45.03	44.20	1	46,599	0.00%
2021/10/01	53	45.03	52	45.18	45.10	1	47,959	0.00%
2021/09/30	9.3	45.41	17	45.56	45.85	-7.8	49,915	-0.02%
2021/09/29	15	45.12	21.8	45.16	45.00	-6.8	51,403	-0.01%
2021/09/28	13	45.13	25	45.17	45.00	-12	53,570	-0.02%
2021/09/27	15	45.47	18	45.67	45.30	-3	57,480	-0.01%
2021/09/24	27	45.90	24	45.90	45.70	3	62,167	0.00%
2021/09/23	13	46.00	6	46.48	45.80	7	69,601	0.01%
2021/09/22	14	45.62	27	45.72	45.75	-13	76,836	-0.02%
2021/09/17	22	48.05	25	47.87	47.75	-3	80,788	0.00%
2021/09/16	12	48.83	13	49.03	48.40	-1	82,968	0.00%
2021/09/15	19	48.57	12	48.45	48.75	7	83,489	0.01%
2021/09/14	38	49.43	8	49.27	49.30	30	84,968	0.04%
2021/09/13	15	49.87	137	50.18	50.50	-122	86,300	-0.14%	大賣/鉅額交易
2021/09/10	19	48.97	11.6	49.18	48.75	7.5	86,105	0.01%
2021/09/09	8	47.74	14	47.81	47.90	-6	86,148	-0.01%
2021/09/08	28.2	47.60	7	47.95	47.05	21.2	86,592	0.02%
2021/09/07	36.1	48.74	20	49.70	48.35	16.1	86,871	0.02%
2021/09/06	13	49.36	29	49.56	49.20	-16	86,924	-0.02%
2021/09/03	10	49.61	10	49.37	48.85	0	87,286	0.00%
2021/09/02	31.1	49.19	21	49.17	48.60	10.1	87,905	0.01%
2021/09/01	33.6	50.57	48	50.76	50.20	-14.5	88,583	-0.02%
2021/08/31	40.2	50.31	159	50.43	50.60	-118.8	88,670	-0.13%	大賣/鉅額交易
2021/08/30	176	50.15	7	50.19	49.95	169	89,428	0.19%	大買/鉅額交易
2021/08/27	6.1	49.40	52	49.97	50.20	-46	90,186	-0.05%
2021/08/26	152	50.82	123	50.07	49.00	29	90,929	0.03%	大買/大賣/
2021/08/25	6	48.33	0	0.00	48.10	6	92,275	0.01%
2021/08/24	19	48.04	31	47.71	48.35	-12	93,545	-0.01%
2021/08/23	14	47.26	20	47.71	47.70	-6	96,102	-0.01%
2021/08/20	26	46.34	31	46.50	46.00	-5	97,374	-0.01%
2021/08/19	34	47.52	27	47.14	46.55	7	98,081	0.01%
2021/08/18	120.2	47.27	66	47.13	48.55	54.2	98,353	0.06%	大買/
2021/08/17	44	48.94	28	47.39	47.00	16	97,910	0.02%
2021/08/16	18	50.71	20	51.30	50.40	-2	97,863	0.00%
2021/08/13	43	52.41	14	52.69	52.30	29	98,613	0.03%
2021/08/12	20	52.13	65	52.96	53.50	-45	99,398	-0.05%
2021/08/11	24	51.36	19	52.44	50.90	5	100,420	0.00%
2021/08/10	12	51.46	0	0.00	50.90	12	99,818	0.01%
2021/08/09	24	51.93	25	51.96	51.50	-1	101,040	0.00%
2021/08/06	23	51.35	75	51.16	51.00	-52	102,182	-0.05%
2021/08/05	81	51.35	51	51.05	50.90	30	103,966	0.03%
2021/08/04	29	52.70	6	52.48	52.20	23	105,230	0.02%
2021/08/03	45	53.00	10	53.26	53.50	35	108,385	0.03%
2021/08/02	10	53.10	32	53.39	54.10	-22	110,971	-0.02%
2021/07/30	37	52.95	61	53.39	52.00	-24	111,955	-0.02%
2021/07/29	55	52.17	36	52.84	53.60	19	113,192	0.02%
2021/07/28	29	52.21	22	51.46	51.30	7	114,079	0.01%
2021/07/27	76	52.40	65	52.50	51.60	11	115,128	0.01%
2021/07/26	106	53.13	126	52.87	52.80	-20	116,132	-0.02%	大買/大賣/
2021/07/23	22	54.58	37	55.07	55.20	-15	116,839	-0.01%
2021/07/22	122	54.77	142	54.50	53.60	-20	116,605	-0.02%	大買/大賣/
2021/07/21	93	58.57	165.5	59.26	56.50	-72.5	116,067	-0.06%	大賣/
2021/07/20	166	58.67	181.5	59.96	58.40	-15.5	115,458	-0.01%	大買/大賣/
2021/07/19	128	60.56	130.1	60.27	60.00	-2.1	115,103	0.00%	大買/大賣/
2021/07/16	56.1	58.62	35	58.63	58.30	21.1	115,684	0.02%
2021/07/15	103.1	56.00	89.3	57.36	58.50	13.9	116,177	0.01%	大買/
2021/07/14	84	55.30	59.5	54.62	54.40	24.5	116,278	0.02%
2021/07/13	217.3	57.61	119.8	56.97	56.30	97.4	116,504	0.08%	大買/大賣/
2021/07/12	202.1	59.49	165	60.10	59.60	37.1	116,141	0.03%	大買/大賣/
2021/07/09	56	57.86	42	57.54	56.90	14	114,318	0.01%
2021/07/08	99	57.96	52	57.96	58.00	47	115,233	0.04%
2021/07/07	81	57.89	109	57.47	57.10	-28	114,284	-0.02%	大賣/
2021/07/06	138	60.51	192	60.10	59.50	-54	113,346	-0.05%	大買/大賣/
2021/07/05	79	61.09	101	61.51	60.50	-22	112,774	-0.02%	大賣/
2021/07/02	230	61.82	224.2	60.94	59.90	5.9	112,517	0.01%	大買/大賣/
2021/07/01	305.2	60.41	280.4	60.22	60.30	24.8	110,796	0.02%	大買/大賣/
2021/06/30	328.7	61.05	319	61.36	59.50	9.7	106,551	0.01%	大買/大賣/
2021/06/29	253	56.11	584	57.21	57.90	-331	99,335	-0.33%	大買/大賣/鉅額交易
2021/06/28	195	51.04	205.2	51.57	52.70	-10.2	92,252	-0.01%	大買/大賣/
2021/06/25	186	48.42	203	48.38	47.95	-17	88,275	-0.02%	大買/大賣/
2021/06/24	22	47.10	31	47.15	46.50	-9	86,098	-0.01%
2021/06/23	110	47.70	83	46.66	45.80	27	85,332	0.03%	大買/
2021/06/22	43	47.49	37	46.92	48.00	6	83,604	0.01%
2021/06/21	22	43.98	3.1	44.26	43.80	18.9	81,795	0.02%
2021/06/18	49	45.68	6	45.34	45.50	43	81,400	0.05%
2021/06/17	27	46.86	5	46.41	45.95	22	80,959	0.03%
2021/06/16	45	46.95	27	45.98	45.75	18	80,404	0.02%
2021/06/15	18	46.72	7	46.52	47.05	11	79,901	0.01%
2021/06/11	45	46.01	27	46.23	45.95	18	79,516	0.02%
2021/06/10	22	44.92	35.1	45.67	46.55	-13.1	79,163	-0.02%
2021/06/09	45	46.16	21.3	46.17	45.75	23.7	78,380	0.03%
2021/06/08	30	48.63	31	48.66	47.80	-1	77,628	0.00%
2021/06/07	87	46.66	266	47.56	47.60	-179	77,228	-0.23%	大賣/鉅額交易
2021/06/04	114	48.84	44	49.77	48.60	70	76,205	0.09%	大買/
2021/06/03	174	49.17	145	49.45	48.80	29	75,253	0.04%	大買/大賣/
2021/06/02	79	49.21	177.6	49.58	49.05	-98.6	74,534	-0.13%	大賣/
2021/06/01	183	46.46	194	45.92	47.90	-11	72,757	-0.02%	大買/大賣/
2021/05/31	630.4	47.42	350	47.24	46.00	280.4	72,920	0.38%	大買/大賣/鉅額交易
2021/05/28	15	44.36	69	44.64	44.95	-54	70,381	-0.08%
2021/05/27	21	41.42	45.2	41.39	40.90	-24.2	69,091	-0.04%
2021/05/26	10	40.10	50	40.05	40.70	-40	68,443	-0.06%
2021/05/25	85.1	40.12	87	40.26	39.75	-1.9	67,979	0.00%
2021/05/24	128.1	39.70	121	39.93	40.20	7.1	67,863	0.01%	大買/大賣/
2021/05/21	150	39.77	44	40.28	40.30	106	67,958	0.16%	大買/鉅額交易
2021/05/20	138	39.47	35	40.33	39.50	103	66,983	0.15%	大買/鉅額交易
2021/05/19	70.3	40.27	108	40.92	41.50	-37.7	65,721	-0.06%	大賣/
2021/05/18	18	37.41	28	37.37	37.75	-10	64,142	-0.02%
2021/05/17	37	34.31	34	34.51	34.35	3	63,937	0.00%
2021/05/14	58.1	37.71	66	38.40	37.40	-7.9	62,629	-0.01%
2021/05/13	161	39.83	105	39.89	39.35	56	60,892	0.09%	大買/大賣/
2021/05/12	126	44.53	63	44.28	43.70	63	58,931	0.11%	大買/
2021/05/11	137	51.13	101	52.02	48.55	36	57,459	0.06%	大買/大賣/
2021/05/10	78	52.24	183.2	52.01	53.00	-105.2	54,145	-0.19%	大賣/鉅額交易
2021/05/07	111	49.54	53	48.85	49.40	58	51,262	0.11%	大買/
2021/05/06	64	47.70	109	48.63	49.45	-45	49,859	-0.09%	大賣/
2021/05/05	39	45.90	120	46.34	45.95	-81	48,126	-0.17%	大賣/
2021/05/04	123	45.33	62	45.77	43.70	61	46,697	0.13%	大買/
2021/05/03	57	49.33	46.3	49.73	48.45	10.7	45,015	0.02%
2021/04/29	100	48.09	71	48.53	48.00	29	43,382	0.07%
2021/04/28	39	47.04	22	47.13	46.45	17	41,922	0.04%
2021/04/27	91	48.35	56	48.78	47.85	35	41,642	0.08%
2021/04/26	176	47.70	172	48.37	48.70	4	40,781	0.01%	大買/大賣/
2021/04/23	97	46.61	64	46.76	45.70	33	39,893	0.08%
2021/04/22	203.1	50.88	175.8	50.92	48.30	27.3	38,942	0.07%	大買/大賣/
2021/04/21	96	46.87	64.5	46.93	48.00	31.5	35,741	0.09%
2021/04/20	138	45.45	120.2	45.42	46.50	17.8	34,540	0.05%	大買/大賣/
2021/04/19	56	45.05	64.3	45.20	46.05	-8.3	33,267	-0.02%
2021/04/16	51.1	41.48	65	41.52	41.90	-14	31,918	-0.04%
2021/04/15	21	40.58	40	40.47	40.15	-19	30,497	-0.06%
2021/04/14	71	40.24	121	40.67	39.95	-50	30,141	-0.17%	大賣/
2021/04/13	42	40.13	38	39.80	39.55	4	28,521	0.01%
2021/04/12	49.1	40.62	53.7	40.79	40.80	-4.6	28,017	-0.02%
2021/04/09	18.3	39.17	54	38.71	38.50	-35.7	26,927	-0.13%
2021/04/08	90.3	39.32	89.2	39.73	39.35	1.1	26,031	0.00%
2021/04/07	125	36.86	74.1	37.27	37.85	51	24,214	0.21%	大買/
2021/04/06	41	34.45	20.2	34.28	34.45	20.8	22,297	0.09%
2021/04/01	6	31.05	27	31.18	31.35	-21	22,073	-0.10%
2021/03/31	1	31.35	12	31.10	31.35	-11	22,107	-0.05%
2021/03/30	8	30.87	4	31.05	31.10	4	21,953	0.02%
2021/03/29	10	30.28	12	30.78	30.50	-2	22,022	-0.01%
2021/03/26	3	29.70	4	29.88	29.80	-1	23,036	0.00%
2021/03/25	2	29.55	1	29.50	29.65	1	23,726	0.00%
2021/03/24	5	29.48	3	29.35	29.40	2	24,143	0.01%
2021/03/23	0	0.00	16	29.73	29.90	-16	24,409	-0.07%
2021/03/22	19	29.53	1	29.55	29.70	18	24,926	0.07%
2021/03/19	11	29.33	2	29.35	29.35	9	25,487	0.04%
2021/03/18	3	29.70	10	29.70	29.75	-7	25,978	-0.03%
2021/03/17	10	29.48	12	29.65	29.70	-2	26,973	-0.01%
2021/03/16	20	29.58	10	29.48	29.55	10	28,297	0.04%
2021/03/15	13	30.62	0	0.00	30.35	13	28,818	0.05%
2021/03/12	4	30.33	4	30.43	30.60	0	29,225	0.00%
2021/03/11	2	30.60	15	30.73	30.60	-13	30,507	-0.04%
2021/03/10	27	30.36	4	30.55	30.40	23	31,505	0.07%
2021/03/09	13	30.46	21	30.47	30.35	-8	32,527	-0.02%
2021/03/08	25	29.70	14	30.13	29.55	11	32,658	0.03%
2021/03/05	51	30.80	51	31.03	30.20	0	32,969	0.00%
2021/03/04	61	33.02	135	33.13	32.80	-74	33,058	-0.22%	大賣/
2021/03/03	14	30.96	23	31.52	31.60	-9	32,025	-0.03%
2021/03/02	2	31.05	31	31.05	30.45	-29	33,205	-0.09%
2021/02/26	10	31.21	31	31.20	31.20	-21	33,433	-0.06%
2021/02/25	26	30.91	26	31.03	30.90	0	33,046	0.00%
2021/02/24	8	30.79	25.1	30.65	30.35	-17.1	33,029	-0.05%
2021/02/23	45	30.82	27	30.80	30.85	18	32,714	0.06%
2021/02/22	3	29.33	19	29.37	29.45	-16	32,028	-0.05%
2021/02/19	0	0.00	3	28.00	28.20	-3	31,837	-0.01%
2021/02/18	1	27.50	1	27.85	27.85	0	31,859	0.00%
2021/02/17	4	27.39	15	26.96	27.65	-11	31,818	-0.03%
2021/02/05	1	25.40	0	0.00	25.50	1	31,545	0.00%
2021/02/04	0	0.00	0.2	26.05	25.90	-0.2	31,699	0.00%
2021/02/03	9	25.76	3	25.85	25.70	6	31,928	0.02%
2021/02/02	5	26.14	10	26.20	26.45	-5	32,400	-0.02%
2021/02/01	1	25.10	2	26.00	26.20	-1	32,775	0.00%
2021/01/29	11	25.38	0	0.00	25.10	11	33,013	0.03%
2021/01/28	2	25.43	1	25.20	25.40	1	33,332	0.00%
2021/01/27	15	26.15	1	25.90	25.80	14	33,894	0.04%
2021/01/26	18	26.92	25	26.67	26.80	-7	35,106	-0.02%
2021/01/25	24	27.04	8	27.02	27.15	16	35,725	0.04%
2021/01/22	11	25.44	2	25.60	25.90	9	36,213	0.02%
2021/01/21	4	26.04	13	26.20	25.90	-9	36,365	-0.02%
2021/01/20	70	25.67	0	0.00	25.85	70	37,058	0.19%
2021/01/19	5	27.25	35	27.36	27.10	-30	36,744	-0.08%
2021/01/18	12	27.21	68	27.74	27.45	-56	36,641	-0.15%
2021/01/15	23	27.87	5	28.10	27.95	18	36,487	0.05%
2021/01/14	14	28.84	5	29.08	28.65	9	36,265	0.02%
2021/01/13	41	28.65	12	28.99	28.65	29	36,306	0.08%
2021/01/12	28	30.04	1	30.15	29.65	27	35,776	0.08%
2021/01/11	1	30.45	0.4	30.40	30.85	0.6	35,532	0.00%
2021/01/08	11	30.37	1	30.80	30.85	10	35,398	0.03%
2021/01/07	23	30.35	3	30.45	30.80	20	35,250	0.06%
2021/01/06	7	30.04	22	30.20	29.90	-15	34,962	-0.04%
2021/01/05	9	31.34	9	31.47	30.90	0	35,339	0.00%
2021/01/04	15	31.02	1	30.75	31.00	14	35,400	0.04%
2020/12/31	9	30.43	8	30.46	31.30	1	35,206	0.00%
2020/12/30	6	31.71	18	31.51	30.95	-12	34,896	-0.03%
2020/12/29	12	31.13	20	30.70	31.00	-8	34,474	-0.02%
2020/12/28	13.2	30.42	20	30.48	30.25	-6.8	34,001	-0.02%
2020/12/25	10.2	30.62	1	30.52	30.65	9.2	33,585	0.03%
2020/12/24	5	31.22	1	31.60	31.10	4	33,198	0.01%
2020/12/23	10	30.91	7	31.27	31.25	3	32,986	0.01%
2020/12/22	77.6	32.05	56	32.06	30.85	21.6	32,667	0.07%
2020/12/21	24.9	32.53	17.1	32.52	32.40	7.8	31,440	0.02%
2020/12/18	5	32.18	1	31.75	31.85	4	30,695	0.01%
2020/12/17	0	0.00	7	31.79	32.00	-7	30,285	-0.02%
2020/12/16	9	31.79	14	31.64	32.00	-5	29,947	-0.02%
2020/12/15	28.1	31.24	14.7	31.08	30.95	13.4	29,343	0.05%
2020/12/14	31	31.21	44	30.74	30.90	-13	28,754	-0.05%
2020/12/11	24.8	32.43	61	31.99	31.35	-36.2	28,210	-0.13%
2020/12/10	63.2	32.91	34	33.05	32.10	29.2	27,234	0.11%
2020/12/09	58	31.93	30	31.90	32.00	28	25,915	0.11%
2020/12/08	22	31.10	62.6	31.13	31.10	-40.6	25,320	-0.16%
2020/12/07	35	31.66	58	31.34	31.00	-23	24,861	-0.09%
2020/12/04	22	30.32	33	30.37	30.60	-11	23,494	-0.05%
2020/12/03	30	28.96	75.1	29.05	29.20	-45.1	22,316	-0.20%
2020/12/02	22	28.02	60.1	28.03	27.80	-38.1	21,321	-0.18%
2020/12/01	78	28.29	69	27.78	27.95	9	20,950	0.04%
2020/11/30	125	28.17	37.2	27.96	28.10	87.8	20,195	0.43%	大買/
2020/11/27	39	26.66	29	26.47	26.85	10	19,182	0.05%
2020/11/26	61	26.25	24.6	25.88	26.35	36.4	18,505	0.20%
2020/11/25	19	24.61	35	24.57	24.85	-16	16,813	-0.10%
2020/11/24	9	23.88	8	23.70	23.75	1	16,303	0.01%
2020/11/23	21	23.70	6	23.98	24.30	15	16,140	0.09%
2020/11/20	12	23.74	0	0.00	23.75	12	15,843	0.08%
2020/11/19	60	24.19	3	23.90	24.05	57	15,636	0.36%
2020/11/18	3	24.85	3	25.00	24.60	0	15,415	0.00%
2020/11/17	14	24.64	0	0.00	24.65	14	15,220	0.09%
2020/11/16	5	23.96	54	23.96	24.15	-49	15,186	-0.32%
2020/11/13	5	24.42	7	24.36	24.15	-2	15,049	-0.01%
2020/11/12	0	0.00	6	24.27	24.75	-6	14,918	-0.04%
2020/11/11	20	24.88	11	24.93	24.65	9	14,680	0.06%
2020/11/10	49	25.03	28	25.18	24.90	21	14,494	0.14%
2020/11/09	41	24.67	7	24.77	24.85	34	13,952	0.24%
2020/11/06	40	24.13	14	24.31	24.10	26	13,465	0.19%
2020/11/05	10.7	24.10	35	24.14	23.85	-24.3	13,083	-0.19%
2020/11/04	16	24.43	49.4	24.03	24.50	-33.4	12,721	-0.26%
2020/11/03	70	23.88	43.4	23.84	24.10	26.6	12,087	0.22%
2020/11/02	24.3	22.88	43	22.79	23.15	-18.7	10,669	-0.18%
2020/10/30	7	22.21	31.4	22.21	21.90	-24.4	9,912	-0.25%
2020/10/29	32	23.00	28	22.91	22.65	4	9,077	0.04%
2020/10/28	27	22.87	39	22.90	22.90	-12	8,635	-0.14%
2020/10/27	1	21.30	2	21.53	21.50	-1	7,762	-0.01%
2020/10/26	7	21.23	0	0.00	21.05	7	7,681	0.09%
2020/10/23	10	21.05	8	21.03	21.00	2	7,646	0.03%
2020/10/22	4	21.01	3	20.83	20.65	1	7,590	0.01%
2020/10/21	9	21.12	8	21.24	21.30	1	7,424	0.01%
2020/10/20	9	20.37	2	20.40	20.35	7	7,186	0.10%
2020/10/19	3	21.00	1	20.85	20.80	2	7,118	0.03%
2020/10/16	4	21.25	20	21.10	21.15	-16	7,049	-0.23%
2020/10/15	20	21.67	0	0.00	21.60	20	6,976	0.29%
2020/10/14	1	22.00	54	21.87	22.00	-53	6,894	-0.77%
2020/10/13	56	22.18	48	22.14	22.30	8	6,791	0.12%
2020/10/12	0	0.00	4	21.48	22.00	-4	6,033	-0.07%
2020/10/08	0	0.00	1	20.05	20.00	-1	5,673	-0.02%
2020/10/07	1	19.70	0	0.00	19.75	1	5,705	0.02%
2020/10/06	0	0.00	2	19.90	19.90	-2	5,832	-0.03%
2020/10/05	1	19.45	0	0.00	19.55	1	5,856	0.02%
2020/09/29	0	0.00	2	19.55	19.50	-2	6,006	-0.03%
2020/09/25	0	0.00	0.1	19.15	18.95	-0.1	6,021	0.00%
2020/09/24	12	19.30	5.5	19.58	19.10	6.5	6,006	0.11%
2020/09/23	2	20.20	0	0.00	20.00	2	5,953	0.03%
2020/09/18	0	0.00	3	20.80	21.00	-3	6,485	-0.05%
2020/09/16	5	20.38	0	0.00	20.60	5	7,068	0.07%
2020/09/15	50	20.65	0	0.00	20.50	50	7,356	0.68%
2020/09/14	1	20.70	2	20.75	20.70	-1	7,588	-0.01%
2020/09/11	4	21.98	7	21.44	21.40	-3	7,495	-0.04%
2020/09/10	1	22.65	1	22.90	22.90	0	7,258	0.00%
2020/09/09	0	0.00	7	22.65	22.85	-7	7,234	-0.10%
2020/09/08	3	22.22	1	22.50	22.15	2	7,240	0.03%
2020/09/07	15	22.67	2	22.38	22.45	13	7,304	0.18%
2020/09/03	3	22.28	1	22.35	22.10	2	7,259	0.03%
2020/09/02	0	0.00	50	22.31	22.40	-50	7,250	-0.69%
2020/09/01	0	0.00	22	21.47	21.70	-22	7,186	-0.31%
2020/08/31	0	0.00	10	21.35	21.25	-10	7,149	-0.14%
2020/08/28	1	21.40	0	0.00	21.25	1	7,154	0.01%
2020/08/27	10	21.00	0	0.00	21.00	10	7,174	0.14%
2020/08/21	1	21.30	13	21.32	21.35	-12	7,316	-0.16%
2020/08/20	2	20.50	1	20.45	20.55	1	7,288	0.01%
2020/08/19	5	21.15	3	20.97	20.85	2	7,141	0.03%
2020/08/18	10	21.40	0	0.00	21.40	10	7,074	0.14%
2020/08/17	1	21.30	20	21.35	21.35	-19	7,102	-0.27%
2020/08/14	14	21.74	2	22.00	21.60	12	7,079	0.17%
2020/08/13	3	21.75	0	0.00	21.80	3	7,062	0.04%
2020/08/12	10	22.05	0	0.00	22.10	10	7,016	0.14%
2020/08/11	5	22.40	6	22.56	22.20	-1	6,987	-0.01%
2020/08/10	25.1	22.43	6	22.42	22.50	19.1	6,916	0.28%
2020/08/07	1	22.20	0	0.00	22.25	1	6,928	0.01%
2020/08/06	5	22.60	0	0.00	22.70	5	6,895	0.07%
2020/08/05	2	22.90	1	23.10	22.70	1	6,924	0.01%
2020/08/04	1	22.75	0	0.00	22.80	1	6,921	0.01%
2020/08/03	1	22.50	1	22.70	22.65	0	6,994	0.00%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/30	0	0.00	14	23.51	23.65	-14	7,009	-0.20%
2020/07/29	0	0.00	1	22.60	22.50	-1	7,039	-0.01%
2020/07/28	20	21.90	1	22.00	22.00	19	7,185	0.26%
2020/07/27	6	23.38	1	23.10	22.65	5	7,211	0.07%
2020/07/23	4	24.36	0	0.00	24.25	4	7,201	0.06%
2020/07/21	0	0.00	2	24.65	24.60	-2	7,340	-0.03%
2020/07/20	2	24.40	0	0.00	24.55	2	7,341	0.03%
2020/07/16	0	0.00	2	24.98	25.05	-2	7,371	-0.03%
2020/07/15	4	25.00	1	24.95	25.05	3	7,408	0.04%
2020/07/14	11	25.83	0	0.00	25.80	11	7,402	0.15%
2020/07/13	1	26.25	1	26.00	26.00	0	7,330	0.00%
2020/07/10	0	0.00	1	26.70	26.70	-1	7,282	-0.01%
2020/07/07	2	26.90	1	26.80	26.80	1	7,175	0.01%
2020/07/06	0	0.00	1	26.85	26.90	-1	7,267	-0.01%
2020/07/03	2	26.50	0	0.00	26.85	2	7,334	0.03%
2020/07/02	1	26.95	0	0.00	26.95	1	7,345	0.01%
2020/07/01	3	27.05	7	26.99	27.10	-4	7,375	-0.05%
2020/06/30	4	26.63	4	26.71	27.10	0	7,451	0.00%
2020/06/29	1	25.80	0	0.00	26.35	1	7,246	0.01%
2020/06/24	2	26.05	4	25.91	26.05	-2	6,930	-0.03%
2020/06/23	49	25.28	4	25.35	25.40	45	6,650	0.68%
2020/06/22	1	25.25	0	0.00	25.25	1	6,309	0.02%
2020/06/19	3	26.52	0	0.00	26.00	3	6,023	0.05%
2020/06/16	2	27.40	1	27.20	27.30	1	5,803	0.02%
2020/06/12	2	27.15	11	27.19	27.90	-9	5,817	-0.15%
2020/06/11	0	0.00	4.5	27.65	27.55	-4.5	5,802	-0.08%
2020/06/10	3	27.55	2	27.55	27.65	1	5,761	0.02%
2020/06/09	8	27.41	2	27.65	27.80	6	5,891	0.10%
2020/06/08	4	27.59	4	27.38	27.40	0	5,930	0.00%
2020/06/05	7	27.90	0	0.00	27.70	7	5,995	0.12%
2020/06/04	0	0.00	11	27.70	27.80	-11	6,053	-0.18%
2020/06/03	8	27.24	3	27.40	27.40	5	6,053	0.08%
2020/05/29	3	27.10	3	27.07	26.85	0	6,065	0.00%
2020/05/28	2	27.80	5	27.50	27.45	-3	6,074	-0.05%
2020/05/27	5	27.15	6	27.53	27.10	-1	6,063	-0.02%
2020/05/26	4	27.25	9	27.30	27.30	-5	6,171	-0.08%
2020/05/25	0	0.00	1	26.85	27.00	-1	6,216	-0.02%
2020/05/20	2	26.70	10	26.03	26.85	-8	6,132	-0.13%
2020/05/19	10	25.79	0	0.00	25.80	10	6,072	0.16%
2020/05/14	2	26.25	4	25.80	25.80	-2	6,044	-0.03%
2020/05/13	0	0.00	1	26.75	26.80	-1	5,999	-0.02%
2020/05/12	3	26.90	5	26.80	26.80	-2	6,009	-0.03%
2020/05/11	1	27.50	8	27.49	27.50	-7	5,945	-0.12%
2020/05/08	3	27.10	11	27.17	26.95	-8	5,899	-0.14%
2020/05/07	0	0.00	20	27.30	27.35	-20	5,826	-0.34%
2020/05/06	2	27.20	0	0.00	27.05	2	5,794	0.03%
2020/05/05	13	27.42	1	27.30	27.40	12	5,752	0.21%
2020/05/04	9	26.56	26	26.84	27.50	-17	5,677	-0.30%
2020/04/30	18	26.63	0	0.00	26.65	18	5,504	0.33%
2020/04/29	10	26.40	3	26.48	26.30	7	5,449	0.13%
2020/04/28	3	26.58	1	26.30	26.30	2	5,407	0.04%
2020/04/27	3	26.20	11	26.34	26.40	-8	5,454	-0.15%
2020/04/24	1	25.50	0	0.00	25.40	1	5,347	0.02%
2020/04/23	2	25.20	0	0.00	25.20	2	5,316	0.04%
2020/04/21	0	0.00	1	25.40	25.55	-1	5,316	-0.02%
2020/04/20	2	26.00	1	25.85	26.25	1	5,288	0.02%
2020/04/16	6	25.63	1	25.75	25.70	5	5,325	0.09%
2020/04/10	0	0.00	3	25.45	25.40	-3	5,271	-0.06%
2020/04/07	3	24.10	0	0.00	24.10	3	5,091	0.06%
2020/04/06	0	0.00	50	24.00	24.30	-50	5,104	-0.98%
2020/04/01	11	24.91	0	0.00	25.00	11	5,046	0.22%
2020/03/31	5	26.60	0	0.00	26.90	5	5,005	0.10%
2020/03/30	5	26.30	0	0.00	26.70	5	5,058	0.10%
2020/03/26	6	26.90	0	0.00	27.10	6	5,517	0.11%
2020/03/25	5	27.65	1	27.70	27.20	4	5,748	0.07%
2020/03/20	2	25.30	20	25.63	25.65	-18	6,001	-0.30%
2020/03/19	2	24.20	51	24.79	24.20	-49	5,993	-0.82%
2020/03/18	2	27.45	0	0.00	26.85	2	6,004	0.03%
2020/03/17	0	0.00	2	26.95	27.45	-2	5,971	-0.03%
2020/03/13	2	28.03	0	0.00	28.40	2	5,943	0.03%
2020/03/12	21	30.02	2	29.73	30.00	19	5,803	0.33%
2020/03/11	0	0.00	2	30.68	30.35	-2	5,777	-0.03%
2020/03/10	1	29.30	6	29.98	30.05	-5	5,682	-0.09%
2020/03/09	0	0.00	3	29.97	29.90	-3	5,685	-0.05%
2020/03/05	10	31.00	10	30.70	30.75	0	5,798	0.00%
2020/03/03	41	31.19	0	0.00	31.00	41	5,757	0.71%
2020/03/02	0	0.00	2	31.43	31.40	-2	5,709	-0.04%
2020/02/27	0	0.00	4	31.35	30.90	-4	5,635	-0.07%
2020/02/26	1	31.65	2	31.73	31.65	-1	5,528	-0.02%
2020/02/24	0	0.00	16	31.25	31.20	-16	5,476	-0.29%
2020/02/19	0	0.00	9	31.10	31.10	-9	5,482	-0.16%
2020/02/18	1	31.10	0	0.00	30.90	1	5,541	0.02%
2020/02/17	0	0.00	11	30.50	30.60	-11	5,648	-0.19%
2020/02/13	0	0.00	2	30.40	30.15	-2	5,722	-0.03%
2020/02/12	0	0.00	2	29.85	29.85	-2	5,695	-0.04%
2020/02/10	1	29.15	4	29.08	29.15	-3	5,679	-0.05%
2020/02/07	1	29.50	0	0.00	29.25	1	5,679	0.02%
2020/02/06	2	29.45	0	0.00	29.55	2	5,693	0.04%
2020/02/03	6	29.17	1	29.35	29.35	5	5,708	0.09%
2020/01/31	0	0.00	5	30.10	30.20	-5	5,755	-0.09%
2020/01/30	4	29.49	1	30.20	29.80	3	5,888	0.05%
2020/01/20	0	0.00	1	31.15	31.10	-1	5,774	-0.02%
2020/01/17	0	0.00	1	31.45	31.45	-1	5,772	-0.02%
2020/01/15	0	0.00	1	31.90	31.65	-1	5,814	-0.02%
2020/01/13	1	32.00	0	0.00	31.95	1	5,823	0.02%
2020/01/10	0	0.00	4	31.25	31.25	-4	5,934	-0.07%
2020/01/09	0	0.00	1	30.60	30.60	-1	5,892	-0.02%
2020/01/07	0	0.00	5	31.34	31.25	-5	5,859	-0.09%
2020/01/06	0	0.00	20	31.40	31.20	-20	5,879	-0.34%
2020/01/03	12	31.71	1	31.50	31.40	11	5,842	0.19%
2020/01/02	6	32.10	0	0.00	32.10	6	5,790	0.10%
2019/12/31	21	32.15	3	32.15	32.05	18	5,811	0.31%
2019/12/30	0	0.00	2	32.40	32.30	-2	5,817	-0.03%
2019/12/27	2	31.90	0	0.00	31.85	2	5,766	0.03%
2019/12/26	7	31.89	0	0.00	31.80	7	5,815	0.12%
2019/12/25	7	32.41	1	32.35	32.30	6	5,873	0.10%
2019/12/24	9	32.34	0	0.00	32.60	9	5,872	0.15%
2019/12/23	12	32.61	12	32.45	32.55	0	5,758	0.00%
2019/12/20	9	31.59	1	31.95	31.75	8	5,649	0.14%
2019/12/19	4	31.38	1	31.50	31.55	3	5,448	0.06%
2019/12/18	12	31.31	0.8	31.40	31.40	11.2	5,345	0.21%
2019/12/17	4	30.65	1	30.70	30.70	3	5,184	0.06%
2019/12/16	7	30.80	2	30.85	30.85	5	5,103	0.10%
2019/12/13	3	30.35	1	30.45	30.45	2	4,980	0.04%
2019/12/11	0	0.00	2	29.15	29.25	-2	4,899	-0.04%
2019/12/10	10	29.65	16	29.48	29.30	-6	4,850	-0.12%
2019/12/09	61	30.73	1	30.90	30.75	60	4,738	1.27%
2019/12/06	24	30.40	3	30.52	30.70	21	4,670	0.45%
2019/12/04	3	29.58	2	29.50	29.75	1	4,502	0.02%
2019/12/03	14	29.39	6	29.39	29.90	8	4,430	0.18%
2019/12/02	10	28.48	0	0.00	28.35	10	4,264	0.23%
2019/11/27	2	29.53	20	29.60	29.50	-18	4,243	-0.42%
2019/11/26	20	29.75	16	29.80	29.60	4	4,207	0.10%
2019/11/22	0	0.00	10	30.00	29.70	-10	4,231	-0.24%
2019/11/21	2	30.00	0	0.00	29.85	2	4,313	0.05%
2019/11/20	0	0.00	1	30.50	30.40	-1	4,381	-0.02%
2019/11/19	1	30.15	31	29.90	30.25	-30	4,450	-0.67%
2019/11/18	0	0.00	62	29.58	29.75	-62	4,483	-1.38%
2019/11/15	0	0.00	30	29.50	29.50	-30	4,528	-0.66%
2019/11/14	6	29.44	44	29.94	29.50	-38	4,530	-0.84%
2019/11/13	5	31.20	11	31.29	30.85	-6	4,419	-0.14%
2019/11/12	2	32.58	19	32.55	32.40	-17	4,372	-0.39%
2019/11/11	0	0.00	1	32.70	32.70	-1	4,496	-0.02%
2019/11/08	0	0.00	12	32.93	32.95	-12	4,607	-0.26%
2019/11/07	31	32.59	10	32.70	32.75	21	4,657	0.45%
2019/11/06	0	0.00	10	32.80	32.75	-10	4,686	-0.21%
2019/11/05	2	33.00	30	32.83	32.90	-28	4,697	-0.60%
2019/11/01	0	0.00	10	33.04	33.00	-10	4,678	-0.21%
2019/10/31	0	0.00	10	33.00	32.90	-10	4,690	-0.21%
2019/10/30	17	32.56	1	32.60	32.50	16	4,689	0.34%
2019/10/29	11	33.31	1	32.90	33.25	10	4,613	0.22%
2019/10/28	2	33.60	1	33.65	33.60	1	4,485	0.02%
2019/10/25	1	33.55	0	0.00	33.50	1	4,542	0.02%
2019/10/23	1	33.80	1	33.75	33.90	0	4,556	0.00%
2019/10/21	0	0.00	2	33.65	33.60	-2	4,619	-0.04%
2019/10/18	2	32.93	4	33.21	33.15	-2	4,716	-0.04%
2019/10/16	2	34.00	0.7	33.85	33.85	1.3	4,544	0.03%
2019/10/15	1	33.95	0	0.00	33.85	1	4,557	0.02%
2019/10/14	0	0.00	1	33.80	34.00	-1	4,540	-0.02%
2019/10/09	0	0.00	1	33.65	33.20	-1	4,487	-0.02%
2019/10/08	0	0.00	4	33.69	33.80	-4	4,454	-0.09%
2019/10/07	0	0.00	2	33.05	33.30	-2	4,426	-0.05%
2019/10/04	2	32.48	2	32.65	32.50	0	4,375	0.00%
2019/10/03	4.6	33.02	0	0.00	32.95	4.6	4,342	0.11%
2019/10/02	5	33.25	0	0.00	33.20	5	4,308	0.12%
2019/10/01	7	33.45	2	33.10	33.10	5	4,232	0.12%
2019/09/27	2	34.95	1	35.00	34.75	1	4,071	0.02%
2019/09/26	1	35.10	1	36.15	35.25	0	3,985	0.00%
2019/09/25	43	36.41	0	0.00	36.00	43	3,866	1.11%
2019/09/24	2	38.00	0	0.00	38.05	2	3,689	0.05%
2019/09/20	5	39.30	0	0.00	39.00	5	3,704	0.13%
2019/09/19	1	39.15	1	39.15	39.05	0	3,685	0.00%
2019/09/18	0	0.00	1	39.50	39.40	-1	3,794	-0.03%
2019/09/16	0	0.00	1	39.95	39.95	-1	4,111	-0.02%
2019/09/12	0	0.00	1	38.90	38.80	-1	4,061	-0.02%
2019/09/10	0	0.00	1	38.70	38.50	-1	4,256	-0.02%
2019/09/05	3	38.82	0	0.00	38.75	3	4,448	0.07%
2019/09/04	0	0.00	1	39.20	39.25	-1	4,457	-0.02%
2019/08/30	2	38.18	0	0.00	38.10	2	4,421	0.05%
2019/08/23	25	38.22	0	0.00	38.15	25	4,287	0.58%
2019/08/22	3	39.65	0	0.00	39.20	3	4,191	0.07%
2019/08/20	2	40.60	0	0.00	40.50	2	4,042	0.05%
2019/08/19	2	41.43	0	0.00	41.40	2	4,031	0.05%
2019/08/15	1	42.15	1	42.10	42.05	0	4,154	0.00%
2019/08/14	2	42.40	0	0.00	42.50	2	4,120	0.05%
2019/08/13	3	45.45	7	45.41	45.40	-4	4,062	-0.10%
2019/08/12	1	45.90	102	45.78	45.70	-101	3,959	-2.55%	大賣/鉅額交易
2019/08/08	0	0.00	20	45.70	45.70	-20	3,913	-0.51%
2019/08/07	8	45.71	0	0.00	45.70	8	3,919	0.20%
2019/08/06	3	45.30	0	0.00	45.65	3	4,015	0.07%
2019/08/05	20	45.95	30	46.00	45.85	-10	4,033	-0.25%
2019/08/02	10	45.85	0	0.00	45.90	10	4,040	0.25%
2019/08/01	1	46.05	0	0.00	46.05	1	4,075	0.02%
2019/07/31	1	46.10	15	46.23	46.25	-14	4,118	-0.34%
2019/07/30	5	46.63	0	0.00	46.00	5	4,175	0.12%
2019/07/29	0	0.00	1	46.50	46.50	-1	4,351	-0.02%
2019/07/26	0	0.00	33	45.73	46.00	-33	4,307	-0.77%
2019/07/25	1	45.60	9	45.66	45.70	-8	4,338	-0.18%
2019/07/24	4	45.80	23	46.46	46.00	-19	4,352	-0.44%
2019/07/22	9	47.29	3	47.22	46.80	6	4,266	0.14%
2019/07/19	31	46.25	10	46.25	46.30	21	4,152	0.51%
2019/07/17	0	0.00	31	45.60	45.75	-31	4,206	-0.74%
2019/07/16	0	0.00	10	45.60	45.55	-10	4,203	-0.24%
2019/07/11	2	45.00	0	0.00	45.15	2	4,536	0.04%
2019/07/04	0	0.00	74	45.05	45.05	-74	4,961	-1.49%
2019/07/03	1	45.15	100	45.16	45.20	-99	5,084	-1.95%
2019/07/02	1	45.45	0	0.00	45.45	1	5,195	0.02%
2019/06/26	0	0.00	2	46.35	46.40	-2	5,218	-0.04%
2019/06/24	0	0.00	1	46.45	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	1	46.40	46.40	-1	5,328	-0.02%
2019/06/19	1	45.75	3	46.07	45.80	-2	5,252	-0.04%
2019/06/18	0	0.00	6	45.95	46.00	-6	5,337	-0.11%
2019/06/17	0	0.00	2	45.80	45.85	-2	5,770	-0.03%
2019/06/14	12	45.35	1	45.60	45.50	11	5,918	0.19%
2019/06/13	0	0.00	2	45.13	45.15	-2	5,961	-0.03%
2019/06/12	50	45.12	0	0.00	44.90	50	6,029	0.83%
2019/06/10	1	44.00	2	44.10	44.15	-1	6,048	-0.02%
2019/06/04	0	0.00	1	43.90	43.95	-1	6,114	-0.02%
2019/05/23	1	45.10	5	44.94	44.05	-4	6,541	-0.06%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	14	43.90	43.90	-14	6,684	-0.21%
2019/05/14	10	43.75	2	43.80	43.80	8	6,884	0.12%
2019/05/13	0	0.00	10	43.85	43.70	-10	7,035	-0.14%
2019/05/10	0	0.00	2	43.80	43.85	-2	7,139	-0.03%
2019/05/09	0	0.00	1	43.85	43.85	-1	7,167	-0.01%
2019/05/08	1	44.00	0	0.00	43.90	1	7,191	0.01%
2019/05/07	1	44.35	0	0.00	44.25	1	7,231	0.01%
2019/05/06	14	44.53	6	44.65	44.40	8	7,482	0.11%
2019/05/02	1	44.15	0	0.00	43.80	1	7,425	0.01%
2019/04/30	6	43.79	0	0.00	43.85	6	7,471	0.08%
2019/04/29	1	43.70	5	43.85	43.85	-4	7,515	-0.05%
2019/04/26	0	0.00	8	43.88	43.70	-8	7,565	-0.11%
2019/04/25	1	43.80	5	43.90	43.90	-4	7,661	-0.05%
2019/04/24	0	0.00	7	43.78	43.85	-7	7,751	-0.09%
2019/04/23	0	0.00	1	43.80	43.80	-1	7,892	-0.01%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/18	5	43.66	20	43.55	43.70	-15	8,276	-0.18%
2019/04/17	3	43.73	1	44.00	43.95	2	8,424	0.02%
2019/04/16	10	43.56	0	0.00	43.70	10	8,758	0.11%
2019/04/15	2	43.73	5	43.70	43.60	-3	8,982	-0.03%
2019/04/12	22	43.75	6	44.10	44.00	16	9,087	0.18%
2019/04/11	2	43.98	0	0.00	44.00	2	9,154	0.02%
2019/04/10	13	44.20	1	44.55	44.15	12	9,091	0.13%
2019/04/09	2	44.23	0	0.00	44.20	2	9,093	0.02%
2019/04/08	7	45.19	0	0.00	44.80	7	9,010	0.08%
2019/04/03	0	0.00	0.2	45.60	45.70	-0.2	8,951	0.00%
2019/03/29	20	45.31	3	45.35	45.45	17	9,629	0.18%
2019/03/27	4	46.16	8	45.90	45.55	-4	9,886	-0.04%
2019/03/26	0	0.00	3	46.25	45.55	-3	9,681	-0.03%
2019/03/25	7	45.36	14	45.55	45.95	-7	9,644	-0.07%
2019/03/22	27	46.18	16	46.12	46.15	11	9,617	0.11%
2019/03/21	15	47.06	5	47.08	46.80	10	9,505	0.11%
2019/03/20	21	46.50	38	46.68	47.25	-17	9,335	-0.18%
2019/03/19	14	45.13	14	45.18	45.30	0	8,875	0.00%
2019/03/18	2	44.00	14	44.03	44.65	-12	8,758	-0.14%
2019/03/15	0	0.00	10	43.25	43.90	-10	8,722	-0.11%
2019/03/14	80	43.22	0	0.00	43.40	80	8,673	0.92%
2019/03/13	11	43.38	0	0.00	43.15	11	8,653	0.13%
2019/03/12	2	43.80	19	43.87	43.50	-17	8,700	-0.20%
2019/03/08	1	43.50	1	43.80	43.85	0	8,866	0.00%
2019/03/07	21	43.50	0	0.00	43.50	21	9,100	0.23%
2019/03/06	0	0.00	19	43.85	43.85	-19	9,303	-0.20%
2019/03/05	2	44.10	0	0.00	44.10	2	9,506	0.02%
2019/03/04	0	0.00	1	44.35	44.70	-1	9,893	-0.01%
2019/02/27	1	44.00	14	44.03	44.00	-13	10,492	-0.12%
2019/02/26	5	43.94	11	44.20	44.00	-6	10,566	-0.06%
2019/02/25	1	44.30	40	44.10	43.85	-39	10,606	-0.37%
2019/02/22	13	43.58	0	0.00	43.60	13	10,647	0.12%
2019/02/21	1	43.75	1	43.75	43.80	0	10,561	0.00%
2019/02/20	4	43.69	1	44.05	44.05	3	10,551	0.03%
2019/02/19	2	43.80	9	44.07	43.85	-7	10,492	-0.07%
2019/02/18	5	43.76	0	0.00	43.75	5	10,555	0.05%
2019/02/15	15	44.05	2	44.00	44.00	13	10,721	0.12%
2019/02/14	2	44.78	2	44.90	44.55	0	10,780	0.00%
2019/02/13	8	45.11	8	45.63	45.65	0	10,803	0.00%
2019/02/12	4	44.55	27	44.93	45.55	-23	10,689	-0.22%
2019/02/11	2	44.10	0	0.00	43.95	2	10,492	0.02%
2019/01/30	1	43.50	1	43.75	43.90	0	10,399	0.00%
2019/01/29	9	43.52	5	43.45	43.65	4	10,456	0.04%
2019/01/28	11	43.80	0	0.00	43.85	11	10,508	0.10%
2019/01/25	44	44.30	0	0.00	43.85	44	10,632	0.41%
2019/01/24	2	45.65	2	45.65	45.50	0	10,507	0.00%
2019/01/23	15	45.13	15	45.40	45.40	0	10,602	0.00%
2019/01/22	1	45.75	0	0.00	45.70	1	10,682	0.01%
2019/01/21	2	47.40	0	0.00	46.65	2	10,850	0.02%
2019/01/17	103	46.27	2	46.50	46.10	101	11,343	0.89%	大買/鉅額交易
2019/01/16	1	47.60	0	0.00	46.80	1	11,832	0.01%
2019/01/15	2	47.50	2.5	47.70	48.00	-0.5	11,916	0.00%
2019/01/14	1	47.00	1	47.50	47.55	0	12,217	0.00%
2019/01/11	1	47.65	12	47.39	47.55	-11	12,817	-0.09%
2019/01/10	3	47.42	15	47.11	46.75	-12	13,226	-0.09%
2019/01/09	15	47.18	104	46.65	47.20	-89	13,256	-0.67%	大賣/
2019/01/08	12	46.51	35	46.42	46.80	-23	13,112	-0.18%
2019/01/07	4	43.99	19	44.71	45.00	-15	12,778	-0.12%
2019/01/04	2	43.78	5	43.90	43.80	-3	12,633	-0.02%
2019/01/03	3	43.45	13	42.83	43.30	-10	12,793	-0.08%
2019/01/02	0	0.00	61	42.17	42.40	-61	12,962	-0.47%
2018/12/28	0	0.00	0.5	42.00	42.05	-0.5	13,152	0.00%
2018/12/27	2	42.10	2	42.60	42.05	0	13,354	0.00%
2018/12/25	14	41.29	11	41.86	41.85	3	14,400	0.02%
2018/12/24	34	42.65	4	42.66	42.00	30	14,374	0.21%
2018/12/22	41	43.89	36	44.21	43.35	5	14,453	0.03%
2018/12/21	10	43.67	18	43.32	42.85	-8	14,682	-0.05%
2018/12/20	0	0.00	12	42.04	42.00	-12	14,589	-0.08%
2018/12/19	50	42.00	12	42.00	42.00	38	14,930	0.25%
2018/12/18	0	0.00	20	42.00	42.00	-20	15,294	-0.13%
2018/12/17	5	41.80	5	42.00	42.00	0	16,118	0.00%
2018/12/14	1	42.15	1	42.40	42.30	0	16,742	0.00%
2018/12/13	6	42.38	7	42.62	42.25	-1	17,014	-0.01%
2018/12/12	1	42.60	0	0.00	42.20	1	17,083	0.01%
2018/12/11	7	42.06	6	42.15	42.05	1	17,110	0.01%
2018/12/10	3	41.45	18	41.72	42.00	-15	17,110	-0.09%
2018/12/07	7	42.12	1	41.70	42.00	6	17,289	0.03%
2018/12/06	10	41.61	3	41.57	42.00	7	17,399	0.04%
2018/12/05	8	42.50	2	42.43	42.35	6	17,502	0.03%
2018/12/04	9	43.36	10	43.57	43.05	-1	17,561	-0.01%
2018/12/03	15	43.31	9	43.48	43.50	6	17,574	0.03%
2018/11/30	14	43.31	8	43.59	42.70	6	17,586	0.03%
2018/11/29	11	43.39	45	43.72	42.85	-34	17,471	-0.19%
2018/11/28	28	41.44	12	41.63	42.00	16	17,670	0.09%
2018/11/27	47	41.26	39	41.67	42.05	8	17,497	0.05%
2018/11/26	65	41.12	55	42.33	43.00	10	17,106	0.06%
2018/11/23	12	43.04	23	42.97	42.95	-11	16,518	-0.07%
2018/11/22	23	42.96	2.8	42.83	42.80	20.2	16,619	0.12%
2018/11/21	24	43.65	14	43.38	43.55	10	16,659	0.06%
2018/11/20	12.4	44.49	2	44.60	44.40	10.4	16,773	0.06%
2018/11/19	0	0.00	30	45.27	44.90	-30	16,999	-0.18%
2018/11/16	10	44.75	5	45.15	44.65	5	17,340	0.03%
2018/11/15	7	44.92	1	44.80	44.85	6	17,387	0.03%
2018/11/14	30	45.94	43	45.71	45.10	-13	17,459	-0.07%
2018/11/13	23	42.98	21	44.44	45.45	2	17,434	0.01%
2018/11/12	26	44.42	8	43.82	43.95	18	17,616	0.10%
2018/11/09	22	46.10	3	46.27	45.80	19	17,949	0.11%
2018/11/08	8	45.46	23	45.51	45.50	-15	18,561	-0.08%
2018/11/07	4	45.05	2	45.03	45.00	2	18,827	0.01%
2018/11/06	12	45.32	0	0.00	44.80	12	19,151	0.06%
2018/11/05	26	45.90	23	45.60	45.50	3	19,218	0.02%
2018/11/02	24	45.74	16	46.15	45.35	8	19,466	0.04%
2018/11/01	3	44.80	6	44.81	44.90	-3	19,434	-0.02%
2018/10/31	6	43.79	26	43.54	43.40	-20	19,750	-0.10%
2018/10/30	50	43.15	4	43.25	43.15	46	19,967	0.23%
2018/10/29	15	44.14	17	43.47	43.25	-2	19,877	-0.01%
2018/10/26	17	43.94	3	44.02	43.30	14	19,683	0.07%
2018/10/25	34	43.83	16	44.12	43.20	18	19,475	0.09%
2018/10/24	32	48.01	15.1	47.15	46.95	16.9	19,131	0.09%
2018/10/23	2	51.00	5	50.96	50.90	-3	18,589	-0.02%
2018/10/22	18	52.09	119	52.06	51.30	-101	18,459	-0.55%	大賣/鉅額交易
2018/10/19	84	49.85	104.5	50.30	51.30	-20.5	18,041	-0.11%	大賣/
2018/10/18	93	47.12	115	47.10	48.60	-22	17,362	-0.13%	大賣/
2018/10/17	7	47.92	4	47.40	46.00	3	16,799	0.02%
2018/10/16	18	48.36	22	47.73	47.80	-4	16,704	-0.02%
2018/10/15	7	47.84	12	48.20	47.30	-5	16,678	-0.03%
2018/10/12	6	46.27	7	46.58	47.05	-1	16,635	-0.01%
2018/10/11	8	45.82	8	46.43	45.25	0	16,853	0.00%
2018/10/09	10	48.60	9	49.04	50.20	1	16,566	0.01%
2018/10/08	5	49.71	2	49.48	49.00	3	16,293	0.02%
2018/10/05	5	49.55	12	49.99	50.60	-7	16,074	-0.04%
2018/10/04	9	50.91	23	50.76	51.30	-14	15,838	-0.09%
2018/10/03	51.5	50.56	24	51.02	49.00	27.5	15,498	0.18%
2018/10/01	7	52.43	6	52.80	53.10	1	14,804	0.01%
2018/09/28	11.6	53.76	15	53.91	53.50	-3.4	14,574	-0.02%
2018/09/27	9.5	52.58	35	52.81	54.80	-25.5	14,303	-0.18%
2018/09/26	15.3	52.35	42	51.72	52.00	-26.7	14,006	-0.19%
2018/09/25	13	54.15	17	54.76	54.00	-4	13,820	-0.03%
2018/09/21	12	53.15	20	52.66	53.20	-8	13,491	-0.06%
2018/09/20	55	51.67	92	51.21	52.50	-37	13,152	-0.28%
2018/09/19	45	48.78	121	48.87	50.30	-76	12,459	-0.61%	大賣/
2018/09/18	3	45.80	86	45.61	46.60	-83	11,924	-0.70%
2018/09/17	2	44.85	90	44.95	44.80	-88	11,743	-0.75%
2018/09/13	11	44.61	0	0.00	44.50	11	11,874	0.09%
2018/09/12	6	44.83	12	45.03	44.40	-6	11,834	-0.05%
2018/09/11	1	42.70	1	42.45	43.75	0	11,729	0.00%
2018/09/10	3.2	42.36	0	0.00	42.15	3.2	11,960	0.03%
2018/09/07	15	43.70	15	43.20	43.00	0	12,155	0.00%
2018/09/06	0	0.00	28	43.63	43.50	-28	12,518	-0.22%
2018/09/04	9	43.14	0	0.00	43.25	9	12,711	0.07%
2018/09/03	31	43.53	6	43.55	43.00	25	12,843	0.19%
2018/08/31	0	0.00	3	46.40	46.40	-3	12,800	-0.02%
2018/08/30	0	0.00	2	46.35	46.40	-2	12,881	-0.02%
2018/08/29	5	46.45	0	0.00	46.40	5	13,091	0.04%
2018/08/28	2	46.83	11	46.81	47.00	-9	13,420	-0.07%
2018/08/27	2	45.55	0	0.00	45.50	2	14,187	0.01%
2018/08/24	11	45.64	5	45.63	45.50	6	14,879	0.04%
2018/08/23	6	49.08	1	49.10	49.10	5	14,732	0.03%
2018/08/22	8	49.46	11	49.63	49.00	-3	14,544	-0.02%
2018/08/21	2	48.10	1.6	47.93	47.85	0.4	14,216	0.00%
2018/08/20	14	47.86	18.5	48.12	48.35	-4.5	14,206	-0.03%
2018/08/17	2	47.95	5	48.10	47.70	-3	14,116	-0.02%
2018/08/16	7	47.79	6	48.03	47.55	1	14,007	0.01%
2018/08/15	25	48.57	15	48.67	48.65	10	13,820	0.07%
2018/08/14	21	46.63	20	46.82	48.60	1	13,596	0.01%
2018/08/13	2	43.80	42	43.88	44.20	-40	12,965	-0.31%
2018/08/10	57	44.62	19	44.28	44.45	38	12,769	0.30%
2018/08/09	9	42.87	3.3	42.63	43.05	5.8	12,528	0.05%
2018/08/08	12	43.54	66	43.07	42.30	-54	12,499	-0.43%
2018/08/07	2	42.68	4	42.66	42.55	-2	12,519	-0.02%
2018/08/06	61	40.89	9	41.71	43.20	52	12,948	0.40%
2018/08/03	12	39.90	35	40.24	39.90	-23	12,645	-0.18%
2018/08/02	1	38.30	0	0.00	38.45	1	12,563	0.01%
2018/07/31	0	0.00	4	38.44	38.35	-4	12,712	-0.03%
2018/07/27	2	38.20	4	38.50	38.20	-2	13,018	-0.02%
2018/07/26	0	0.00	4	38.56	38.60	-4	13,125	-0.03%
2018/07/25	0	0.00	2	37.70	38.05	-2	13,286	-0.02%
2018/07/24	7	37.24	0	0.00	37.30	7	13,648	0.05%
2018/07/23	1	36.40	1	36.60	36.60	0	13,824	0.00%
2018/07/20	38	37.38	6	37.22	37.00	32	14,122	0.23%
2018/07/19	20	38.69	4	38.30	38.40	16	14,329	0.11%
2018/07/18	7	38.51	1	38.95	39.05	6	14,832	0.04%
2018/07/17	2	38.85	9	38.71	38.75	-7	15,220	-0.05%
2018/07/16	0	0.00	7	37.16	37.25	-7	15,097	-0.05%
2018/07/13	1	36.70	3	37.15	36.70	-2	15,513	-0.01%
2018/07/12	2	36.50	0	0.00	36.50	2	15,573	0.01%
2018/07/11	3	36.50	1	36.60	36.60	2	15,762	0.01%
2018/07/10	5	36.59	2	37.03	37.10	3	15,879	0.02%
2018/07/09	1	36.05	3	37.12	36.95	-2	15,965	-0.01%
2018/07/06	0	0.00	1	36.25	36.05	-1	16,078	-0.01%
2018/07/05	8	36.28	1	36.35	36.05	7	16,341	0.04%
2018/07/04	0	0.00	4	37.18	37.10	-4	16,748	-0.02%
2018/07/03	5	35.81	0	0.00	35.75	5	17,135	0.03%
2018/07/02	0	0.00	5	36.65	36.40	-5	17,310	-0.03%
2018/06/29	7	36.42	1	36.20	36.25	6	17,751	0.03%
2018/06/28	8	36.39	2	36.30	36.15	6	18,103	0.03%
2018/06/27	3	36.72	2	37.08	37.10	1	18,199	0.01%
2018/06/26	2	36.08	1	36.60	36.65	1	18,140	0.01%
2018/06/25	6	36.40	3	36.83	36.50	3	18,113	0.02%
2018/06/22	26	37.69	4	37.73	37.60	22	18,084	0.12%
2018/06/21	5	39.04	18	38.99	38.80	-13	18,300	-0.07%
2018/06/20	2	38.95	3	38.83	38.60	-1	18,450	-0.01%
2018/06/19	42	40.13	29	40.47	39.75	13	18,457	0.07%
2018/06/15	6	39.99	11	39.50	40.00	-5	18,233	-0.03%
2018/06/14	36	39.53	30	39.30	38.20	6	17,948	0.03%
2018/06/13	9	38.28	18	38.69	38.90	-9	17,594	-0.05%
2018/06/12	1	37.65	12	37.09	37.65	-11	17,398	-0.06%
2018/06/11	13	37.37	25	36.90	36.85	-12	17,491	-0.07%
2018/06/08	19	38.94	38	38.82	37.95	-19	17,661	-0.11%
2018/06/07	15	38.43	15	38.10	37.85	0	17,384	0.00%
2018/06/06	24	38.02	10	38.18	38.00	14	17,431	0.08%
2018/06/05	31	37.63	29	38.14	37.50	2	17,499	0.01%
2018/06/04	68	37.63	81	37.69	37.60	-13	17,321	-0.08%
2018/06/01	11	34.32	199	34.78	35.70	-188	16,652	-1.13%	大賣/鉅額交易
2018/05/31	0	0.00	4	32.76	32.50	-4	16,198	-0.02%
2018/05/30	2	32.23	1	32.45	32.30	1	16,880	0.01%
2018/05/29	10	31.90	4	32.49	32.75	6	17,850	0.03%
2018/05/28	13	31.97	10	31.98	31.90	3	18,877	0.02%
2018/05/25	30	32.30	31	32.23	32.10	-1	18,965	-0.01%
2018/05/24	8	32.71	13	32.81	32.60	-5	19,129	-0.03%
2018/05/23	29	32.46	29	32.31	32.55	0	19,353	0.00%
2018/05/22	78	33.14	24	32.77	32.60	54	19,394	0.28%
2018/05/21	21	33.60	15	33.50	33.50	6	19,442	0.03%
2018/05/18	32	34.08	13	33.95	33.60	19	19,370	0.10%
2018/05/17	6	34.25	54	34.01	33.85	-48	19,265	-0.25%
2018/05/16	171	33.86	25	33.97	33.80	146	19,165	0.76%	大買/鉅額交易
2018/05/15	81	33.99	73	34.27	34.00	8	19,094	0.04%
2018/05/14	157	33.74	37	35.01	33.35	120	18,926	0.63%	大買/鉅額交易
2018/05/11	53	34.17	32	34.50	34.80	21	18,371	0.11%
2018/05/10	81.2	34.09	77	34.48	34.10	4.2	18,209	0.02%
2018/05/09	65	33.84	64.2	33.70	33.90	0.8	18,001	0.00%
2018/05/08	3	33.65	2	33.00	33.50	1	17,997	0.01%
2018/05/07	1	33.35	9	33.11	33.25	-8	17,972	-0.04%
2018/05/04	31	32.13	1	32.15	32.25	30	17,775	0.17%
2018/05/03	189	32.97	6	33.16	32.75	183	17,692	1.03%	大買/鉅額交易
2018/05/02	47	33.41	6	33.49	33.80	41	17,796	0.23%
2018/04/30	73	34.15	77	33.96	34.00	-4	17,715	-0.02%
2018/04/27	47	32.07	38	31.90	32.80	9	17,368	0.05%
2018/04/26	60	32.24	15	32.02	31.75	45	17,300	0.26%
2018/04/25	315	31.02	72	31.66	32.40	243	17,058	1.42%	大買/鉅額交易
2018/04/24	259	31.84	2	31.45	31.35	257	16,798	1.53%	大買/鉅額交易
2018/04/23	64	34.52	78	34.60	34.75	-14	16,371	-0.09%
2018/04/20	3	33.40	389	32.78	32.70	-386	15,968	-2.42%	大賣/鉅額交易
2018/04/19	7	33.01	105	33.28	33.20	-98	15,831	-0.62%	大賣/
2018/04/18	31	30.42	0	0.00	30.85	31	15,481	0.20%
2018/04/17	23	30.29	13	30.34	30.05	10	15,607	0.06%
2018/04/16	45	30.54	9	30.88	30.40	36	15,837	0.23%
2018/04/12	131	31.74	21	31.91	31.75	110	16,733	0.66%	大買/鉅額交易
2018/04/11	52	31.57	11.8	31.83	32.40	40.2	17,304	0.23%
2018/04/10	82	32.01	31	32.24	31.60	51	17,095	0.30%
2018/04/09	13	31.59	53	31.41	32.50	-40	16,695	-0.24%
2018/04/03	46	30.40	15	31.13	30.45	31	16,402	0.19%
2018/04/02	35	30.90	55	30.88	30.65	-20	16,248	-0.12%
2018/03/31	29	30.51	64	30.35	29.70	-35	15,958	-0.22%
2018/03/30	6	29.11	10	28.88	29.00	-4	15,797	-0.03%
2018/03/29	7	27.94	6	27.85	27.85	1	15,592	0.01%
2018/03/27	1	27.90	9	27.76	28.30	-8	15,603	-0.05%
2018/03/26	19	27.68	11	27.55	26.80	8	15,503	0.05%
2018/03/23	130	28.20	5	28.10	28.25	125	15,275	0.82%	大買/鉅額交易
2018/03/22	70	28.81	10	28.90	29.05	60	15,103	0.40%
2018/03/21	28	28.63	5.6	29.11	28.50	22.4	14,990	0.15%
2018/03/20	13	28.85	13	28.77	28.60	0	14,864	0.00%
2018/03/19	13	28.71	7	28.50	28.50	6	14,709	0.04%
2018/03/16	31	29.12	15	29.09	28.90	16	14,564	0.11%
2018/03/15	55	29.45	5	29.40	29.40	50	14,478	0.35%
2018/03/14	47	29.38	42	29.51	29.75	5	14,263	0.04%
2018/03/13	51	28.33	37	28.26	28.45	14	13,827	0.10%
2018/03/12	26	28.18	24	28.20	28.80	2	13,710	0.01%
2018/03/09	31	27.91	13	27.92	27.50	18	13,492	0.13%
2018/03/08	15	28.61	40	28.67	28.60	-25	13,144	-0.19%
2018/03/07	8	28.94	13	28.40	27.95	-5	12,914	-0.04%
2018/03/06	46	28.91	32	28.73	28.80	14	12,618	0.11%
2018/03/05	24	29.86	26	30.15	29.40	-2	12,248	-0.02%
2018/03/02	76	27.99	93	28.08	28.80	-17	11,497	-0.15%
2018/03/01	19	26.06	72	26.81	27.70	-53	10,438	-0.51%
2018/02/27	13	25.24	8	25.13	25.20	5	9,336	0.05%
2018/02/26	18	25.28	48	25.93	25.35	-30	9,170	-0.33%
2018/02/23	33	25.62	48	25.18	25.00	-15	8,916	-0.17%
2018/02/22	14	24.70	13	24.88	24.50	1	8,601	0.01%
2018/02/21	20	23.90	10	24.15	24.50	10	8,393	0.12%
2018/02/12	11	22.30	12	22.25	22.30	-1	8,095	-0.01%
2018/02/09	6	22.02	1	21.95	21.95	5	8,075	0.06%
2018/02/08	4	22.00	0	0.00	22.50	4	8,076	0.05%
2018/02/07	1	22.05	14	22.24	22.00	-13	8,097	-0.16%
2018/02/06	11	21.86	11	21.75	21.30	0	8,053	0.00%
2018/02/05	2	22.80	17	23.13	23.05	-15	7,867	-0.19%
2018/02/02	6	23.82	9	23.84	23.55	-3	7,844	-0.04%
2018/02/01	10	23.82	0	0.00	23.75	10	7,852	0.13%
2018/01/31	12	23.22	19	23.98	24.40	-7	7,812	-0.09%
2018/01/30	0	0.00	5	23.60	23.65	-5	7,702	-0.06%
2018/01/29	2	24.25	20	24.15	24.35	-18	7,678	-0.23%
2018/01/26	22	24.23	5	24.10	24.20	17	7,752	0.22%
2018/01/25	27	24.96	58	24.57	24.60	-31	8,332	-0.37%
2018/01/24	0	0.00	4	23.85	24.00	-4	8,182	-0.05%
2018/01/23	11	23.20	10	23.10	22.85	1	8,008	0.01%
2018/01/22	9	23.62	1	23.35	23.55	8	7,906	0.10%
2018/01/19	0	0.00	10	24.35	24.35	-10	7,803	-0.13%
2018/01/18	5	23.85	3	23.85	23.85	2	7,725	0.03%
2018/01/17	18	24.12	139	24.30	24.00	-121	7,678	-1.58%	大賣/鉅額交易
2018/01/16	0	0.00	22	24.80	24.75	-22	7,543	-0.29%
2018/01/15	6	24.43	6	24.40	24.90	0	7,515	0.00%
2018/01/12	9	24.83	1	24.90	24.90	8	7,532	0.11%
2018/01/11	39	25.67	7	25.39	25.20	32	7,472	0.43%
2018/01/10	76	25.35	15.2	25.35	25.30	60.8	7,221	0.84%
2018/01/09	12	25.38	17	25.24	24.80	-5	6,780	-0.07%
2018/01/08	77	25.16	5.5	24.53	24.85	71.5	6,332	1.13%
2018/01/05	0	0.00	38.3	23.32	23.50	-38.3	5,586	-0.69%
2018/01/04	3	21.50	5	21.50	21.50	-2	4,821	-0.04%
2018/01/03	0	0.00	4	22.18	21.90	-4	4,714	-0.08%
2018/01/02	1	22.00	17	22.33	22.00	-16	4,589	-0.35%

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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

群益金鼎-三民 券商分點個股進出 群益金鼎-三民 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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析