大成鋼 (2027)-凱基-中壢券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
32.45
漲跌
--
漲幅
0.00%
成交量
3,498張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	6.2	32.40	0	0.00	32.45	6.2	5,082	0.12%
2024/10/29	1	32.90	0	0.00	32.80	1	5,214	0.02%
2024/10/28	0.2	32.52	0	32.80	32.95	0.2	5,327	0.00%
2024/10/25	6.2	32.54	0	0.00	32.40	6.2	5,426	0.11%
2024/10/24	15.2	32.78	1	33.00	32.70	14.2	5,534	0.26%
2024/10/23	2	33.38	0	0.00	33.20	2	5,694	0.04%
2024/10/21	1.1	33.21	57	33.60	33.20	-55.9	6,247	-0.89%
2024/10/18	1	33.60	0	0.00	33.50	1	6,455	0.02%
2024/10/17	0	0.00	10.4	33.17	33.90	-10.4	6,909	-0.15%
2024/10/16	29.3	32.53	0	0.00	32.10	29.3	7,078	0.41%
2024/10/15	3.1	33.20	0	0.00	33.15	3.1	7,077	0.04%
2024/10/11	0	33.80	2.2	34.07	33.20	-2.2	7,397	-0.03%
2024/10/09	9	34.27	0	0.00	34.10	9	7,370	0.12%
2024/10/08	32	35.34	20	34.90	34.65	12	7,361	0.16%
2024/10/07	0	0.00	2	35.50	35.70	-2	7,349	-0.03%
2024/10/04	2	35.40	22	35.49	35.60	-20	7,383	-0.27%
2024/10/01	1	34.56	3.2	35.00	35.30	-2.2	7,377	-0.03%
2024/09/30	10	35.00	8.2	35.36	34.65	1.8	7,390	0.02%
2024/09/27	7	35.70	22	35.70	35.50	-15	7,441	-0.20%
2024/09/26	0	0.00	6	34.10	33.60	-6	7,262	-0.08%
2024/09/23	0.1	34.00	0	0.00	33.80	0.1	7,199	0.00%
2024/09/20	2	33.75	0	0.00	34.25	2	7,182	0.03%
2024/09/19	3	33.33	0	0.00	33.50	3	7,092	0.04%
2024/09/13	3	33.37	0	0.00	33.05	3	7,465	0.04%
2024/09/12	0	0.00	0.1	32.85	32.60	-0.1	7,499	0.00%
2024/09/10	12.2	32.63	0	0.00	32.10	12.2	7,535	0.16%
2024/09/09	19	33.04	0	0.00	33.15	19	7,537	0.25%
2024/09/06	15.2	33.75	0	0.00	33.70	15.2	7,574	0.20%
2024/09/04	1.1	34.32	0	0.00	34.00	1.1	7,747	0.01%
2024/09/03	0.2	35.20	0	0.00	35.15	0.2	7,809	0.00%
2024/09/02	4	35.76	0	0.00	35.65	4	7,879	0.05%
2024/08/29	1	35.60	4	35.50	35.45	-3	7,849	-0.04%
2024/08/26	1	35.70	0	0.00	35.70	1	7,923	0.01%
2024/08/22	0	35.75	3	35.78	35.80	-3	8,110	-0.04%
2024/08/20	10	34.81	0	0.00	35.05	10	8,279	0.12%
2024/08/19	5	34.54	0	0.00	34.75	5	8,581	0.06%
2024/08/16	0.1	34.70	0	0.00	34.70	0.1	8,964	0.00%
2024/08/15	1	34.50	0	0.00	34.50	1	9,573	0.01%
2024/08/14	2	34.70	0	0.00	34.80	2	10,875	0.02%
2024/08/13	1	34.80	0	0.00	34.45	1	11,088	0.01%
2024/08/12	2.1	34.91	0	0.00	35.00	2.1	11,135	0.02%
2024/08/09	0	0.00	0	35.15	34.90	0	11,199	0.00%
2024/08/07	1	35.25	0	0.00	35.30	1	11,195	0.01%
2024/08/06	1	33.75	2	34.08	34.60	-1	11,196	-0.01%
2024/08/05	21.8	36.05	2	34.15	34.20	19.8	11,104	0.18%
2024/08/02	22.1	38.67	17	38.86	38.20	5.1	10,904	0.05%
2024/08/01	0	0.00	1	39.45	39.45	-1	10,773	-0.01%
2024/07/31	2	39.33	4.4	39.40	39.20	-2.4	10,639	-0.02%
2024/07/30	10.1	38.70	30	39.19	39.50	-19.9	10,558	-0.19%
2024/07/29	30	39.13	19.2	39.35	39.15	10.8	10,517	0.10%
2024/07/26	0	0.00	8	39.54	39.60	-8	10,409	-0.08%
2024/07/23	0	0.00	22.3	39.28	39.50	-22.3	10,265	-0.22%
2024/07/22	12	38.61	21.1	39.12	38.95	-9.1	9,969	-0.09%
2024/07/19	27	38.70	29	38.93	39.00	-2	9,743	-0.02%
2024/07/18	8	39.39	124	39.22	39.20	-116	9,635	-1.20%	大賣/鉅額交易
2024/07/17	2	38.23	16.5	38.16	38.30	-14.5	9,208	-0.16%
2024/07/16	6	37.79	14	37.91	37.75	-8	9,072	-0.09%
2024/07/15	29.1	37.67	68.4	38.04	37.65	-39.3	9,209	-0.43%
2024/07/12	3.6	36.88	8	36.98	36.95	-4.4	9,406	-0.05%
2024/07/11	4.8	36.32	0	0.00	36.50	4.8	9,418	0.05%
2024/07/09	0.1	36.45	0	0.00	36.65	0.1	9,578	0.00%
2024/07/08	0	0.00	6.2	36.80	37.00	-6.2	9,536	-0.07%
2024/07/05	10	36.70	5	36.95	37.05	5	9,503	0.05%
2024/07/04	6.8	36.67	1	36.70	36.80	5.8	9,542	0.06%
2024/07/02	4	36.28	0	0.00	36.40	4	9,697	0.04%
2024/07/01	0.1	36.30	0	0.00	36.45	0.1	9,745	0.00%
2024/06/28	5	36.08	0	0.00	35.90	5	9,773	0.05%
2024/06/27	25	36.00	0	0.00	35.95	25	9,814	0.25%
2024/06/26	7	36.13	180.6	36.10	36.05	-173.6	9,964	-1.74%	大賣/鉅額交易
2024/06/25	6	36.30	0	0.00	36.30	6	10,046	0.06%
2024/06/24	3	36.48	2	36.40	36.60	1	10,006	0.01%
2024/06/21	0.9	37.10	2	37.15	36.80	-1.1	9,956	-0.01%
2024/06/19	32	36.56	0	0.00	36.55	32	9,883	0.32%
2024/06/18	3	36.82	2	36.90	36.90	1	9,944	0.01%
2024/06/17	1	36.65	1	36.95	37.00	0	10,037	0.00%
2024/06/14	23	36.97	0	0.00	36.80	23	10,100	0.23%
2024/06/13	10	37.21	0	0.00	37.15	10	10,046	0.10%
2024/06/12	16	37.30	83	37.55	37.65	-67	10,052	-0.67%
2024/06/11	0	37.80	14.1	37.69	37.75	-14	10,102	-0.14%
2024/06/07	0	0.00	3	38.52	38.65	-3	10,058	-0.03%
2024/06/06	2.5	37.45	1	37.75	38.00	1.5	9,981	0.02%
2024/06/05	3.5	37.56	2.2	37.88	37.50	1.3	9,939	0.01%
2024/06/04	28	37.56	1	37.65	37.80	27	9,988	0.27%
2024/06/03	2	38.00	11	38.24	38.15	-9	9,999	-0.09%
2024/05/31	0	0.00	2.3	38.42	38.35	-2.3	10,013	-0.02%
2024/05/30	5	38.00	2	38.00	37.95	3	9,967	0.03%
2024/05/29	5	38.35	6	38.43	38.30	-1	9,969	-0.01%
2024/05/28	39	38.07	1	38.15	38.15	38	9,928	0.38%
2024/05/27	6	38.38	1	38.75	38.45	5	9,781	0.05%
2024/05/24	23	38.34	0	0.00	38.25	23	9,652	0.24%
2024/05/23	19	38.35	17.3	38.51	39.35	1.7	9,528	0.02%
2024/05/22	32.1	39.42	16.5	39.30	39.30	15.6	9,230	0.17%
2024/05/21	36	39.93	27.1	40.12	40.05	8.9	8,857	0.10%
2024/05/20	33	39.90	213.1	39.81	40.05	-180.1	8,250	-2.18%	大賣/鉅額交易
2024/05/17	0	0.00	6.2	37.73	37.95	-6.2	6,952	-0.09%
2024/05/16	0	0.00	4	37.31	37.45	-4	6,734	-0.06%
2024/05/15	2	37.18	1	37.40	37.05	1	6,700	0.01%
2024/05/14	0	0.00	1	36.90	36.95	-1	6,680	-0.01%
2024/05/13	0	0.00	1	36.95	37.00	-1	6,699	-0.01%
2024/05/10	0	0.00	22.2	36.74	37.15	-22.2	6,706	-0.33%
2024/05/09	6	36.83	0	0.00	36.65	6	6,672	0.09%
2024/05/08	1	36.90	0	0.00	37.15	1	6,657	0.02%
2024/05/07	1	37.00	0	0.00	37.20	1	6,640	0.02%
2024/05/06	0	37.20	2	37.45	37.15	-2	6,575	-0.03%
2024/05/03	17	37.31	0	0.00	37.30	17	6,538	0.26%
2024/05/02	1	37.15	1	37.50	37.60	0	6,489	0.00%
2024/04/30	0	0.00	1	37.10	36.80	-1	6,401	-0.02%
2024/04/29	0	0.00	0.3	37.00	37.25	-0.3	6,371	0.00%
2024/04/26	22	36.51	2	36.65	36.65	20	6,315	0.32%
2024/04/24	2.1	37.11	4	37.30	37.10	-1.9	6,260	-0.03%
2024/04/23	1	37.60	0	0.00	37.80	1	6,238	0.02%
2024/04/22	10	37.85	2	38.20	37.60	8	6,242	0.13%
2024/04/19	7.8	38.00	45	38.10	37.70	-37.2	6,156	-0.60%
2024/04/18	36	38.11	77	38.48	37.80	-41	5,910	-0.69%
2024/04/17	0	37.10	2	37.00	36.95	-2	5,460	-0.04%
2024/04/16	0	36.50	5	36.75	36.70	-5	5,459	-0.09%
2024/04/15	2	37.17	12	37.14	36.70	-10	5,378	-0.19%
2024/04/12	6	36.53	2.1	36.50	36.50	3.9	5,281	0.07%
2024/04/11	4	36.73	4	36.73	36.65	0	5,268	0.00%
2024/04/10	13	37.05	4	37.25	37.00	9	5,292	0.17%
2024/04/09	8	37.65	19.5	37.56	37.50	-11.5	5,222	-0.22%
2024/04/08	5	36.56	0	0.00	36.60	5	5,021	0.10%
2024/04/03	31.2	36.29	0	0.00	36.10	31.2	5,001	0.62%
2024/04/02	1	36.30	0	0.00	36.10	1	4,885	0.02%
2024/04/01	0	0.00	1	36.75	36.40	-1	4,908	-0.02%
2024/03/29	2	36.38	7	36.51	36.50	-5	4,878	-0.10%
2024/03/28	0	0.00	3	37.18	37.10	-3	4,763	-0.06%
2024/03/26	2	36.35	42.4	36.55	36.45	-40.4	4,921	-0.82%
2024/03/25	0.8	36.90	0	0.00	36.70	0.8	5,151	0.02%
2024/03/22	3	37.13	19.5	37.82	37.10	-16.5	5,369	-0.31%
2024/03/21	5	36.95	12.4	37.06	37.15	-7.4	5,672	-0.13%
2024/03/20	0	0.00	2	36.65	36.40	-2	6,326	-0.03%
2024/03/19	1	36.50	14	36.49	36.30	-13	6,232	-0.21%
2024/03/18	1	35.95	0	0.00	35.90	1	6,169	0.02%
2024/03/15	0	0.00	2	35.95	36.30	-2	6,167	-0.03%
2024/03/14	0.7	36.16	25.9	36.41	36.30	-25.2	6,131	-0.41%
2024/03/13	7.3	35.60	10	35.61	35.70	-2.7	6,124	-0.04%
2024/03/12	1	36.00	10	36.10	36.20	-9	6,083	-0.15%
2024/03/11	2	35.53	0	0.00	35.60	2	6,087	0.03%
2024/03/08	20.1	35.50	9.4	35.35	35.45	10.7	6,111	0.17%
2024/03/07	21.2	35.80	0	0.00	35.85	21.2	6,149	0.34%
2024/03/06	0.5	36.05	0	0.00	36.05	0.5	6,233	0.01%
2024/03/04	7.3	35.94	3	35.95	35.85	4.3	6,250	0.07%
2024/03/01	1.1	35.96	0	36.05	36.05	1.1	6,279	0.02%
2024/02/29	6.2	35.80	1.1	35.90	35.90	5.1	6,305	0.08%
2024/02/27	6.9	35.88	0	0.00	35.80	6.9	6,304	0.11%
2024/02/26	0.1	36.30	0	0.00	36.15	0.1	6,298	0.00%
2024/02/23	3.1	36.24	0	0.00	36.20	3.1	6,355	0.05%
2024/02/21	0	0.00	2	36.50	36.30	-2	6,463	-0.03%
2024/02/20	2.2	36.44	0	0.00	36.40	2.2	6,548	0.03%
2024/02/19	2	36.60	5	36.60	36.75	-3	6,756	-0.04%
2024/02/16	9	36.20	0	0.00	36.30	9	6,801	0.13%
2024/02/15	22	36.02	5	35.90	36.20	17	6,797	0.25%
2024/02/05	6	36.35	0	0.00	36.35	6	6,770	0.09%
2024/02/02	3	36.90	1	37.10	36.80	2	6,742	0.03%
2024/01/30	3	37.20	0	0.00	36.95	3	6,760	0.04%
2024/01/29	2	37.28	0	0.00	37.40	2	6,774	0.03%
2024/01/26	5	37.25	0	37.20	37.30	5	6,815	0.07%
2024/01/24	1	37.10	1	37.40	37.25	0	6,855	0.00%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/22	3	36.73	0	0.00	36.70	3	6,892	0.04%
2024/01/19	1	36.50	1	36.70	36.60	0	6,889	0.00%
2024/01/18	1	36.65	2	36.48	36.60	-1	6,886	-0.01%
2024/01/17	49.1	36.74	0	0.00	36.50	49.1	6,886	0.71%
2024/01/16	2	37.20	1	37.50	37.05	1	6,790	0.01%
2024/01/15	0	0.00	1	37.30	37.40	-1	6,745	-0.01%
2024/01/11	3.1	37.32	1	37.35	37.40	2.1	6,788	0.03%
2024/01/10	53.1	37.66	0	0.00	37.50	53.1	6,933	0.77%
2024/01/09	22.2	38.55	3	38.75	38.30	19.2	6,862	0.28%
2024/01/08	0	0.00	15	39.10	38.95	-15	6,838	-0.22%
2024/01/05	2.2	38.90	0	0.00	39.00	2.2	6,857	0.03%
2024/01/04	26	38.96	0	0.00	39.10	26	6,870	0.38%
2024/01/03	6	39.31	2	39.35	39.25	4	6,890	0.06%
2024/01/02	1	39.60	1	39.65	39.65	0	6,866	0.00%
2023/12/29	9	39.28	9	39.45	39.60	0	6,809	0.00%
2023/12/28	5.2	39.26	14	39.40	39.50	-8.8	6,803	-0.13%
2023/12/27	17	39.17	27	39.29	39.35	-10	6,814	-0.15%
2023/12/26	1	39.40	15	39.55	39.50	-14	6,754	-0.21%
2023/12/25	24.6	39.72	12	39.90	39.45	12.6	6,760	0.19%
2023/12/22	9	39.28	7	39.30	39.20	2	6,693	0.03%
2023/12/21	14	39.36	8	39.60	39.35	6	6,577	0.09%
2023/12/20	3.1	39.62	11.5	39.93	39.70	-8.4	6,433	-0.13%
2023/12/19	33	39.10	16	39.53	39.70	17	6,198	0.27%
2023/12/18	53.1	39.93	52	40.28	39.75	1.1	5,956	0.02%
2023/12/15	65.3	39.88	89	39.93	39.55	-23.7	5,561	-0.43%
2023/12/14	0	0.00	0.9	38.30	38.20	-0.9	4,839	-0.02%
2023/12/13	37.2	38.11	6.1	38.20	38.00	31.1	5,071	0.61%
2023/12/12	1.1	38.35	1.8	38.40	38.35	-0.7	5,345	-0.01%
2023/12/11	0	0.00	3.1	38.40	38.40	-3.1	5,332	-0.06%
2023/12/08	9	38.43	1	38.45	38.40	8	5,310	0.15%
2023/12/07	3	39.00	15	38.88	38.80	-12	5,187	-0.23%
2023/12/06	13	39.20	16.4	39.12	39.15	-3.4	5,176	-0.06%
2023/12/05	2.2	38.97	28	38.93	38.95	-25.8	5,154	-0.50%
2023/12/04	1	38.70	23	39.17	39.25	-22	5,231	-0.42%
2023/12/01	15	38.85	25.1	39.06	38.85	-10.1	5,216	-0.19%
2023/11/30	2.8	38.27	25.2	38.49	38.65	-22.4	5,124	-0.44%
2023/11/29	3	38.55	2	38.52	38.50	1	5,235	0.02%
2023/11/28	3	38.37	21	38.59	38.65	-18	5,256	-0.34%
2023/11/27	1	38.15	2	38.10	38.10	-1	5,263	-0.02%
2023/11/24	1	38.55	4	38.55	38.35	-3	5,258	-0.06%
2023/11/22	14	38.49	38.8	38.59	38.60	-24.8	5,234	-0.47%
2023/11/21	8	38.39	6.2	38.48	38.50	1.8	5,185	0.03%
2023/11/20	6	38.05	0	0.00	38.05	6	5,091	0.12%
2023/11/17	5	38.24	16.1	38.35	38.10	-11.1	5,070	-0.22%
2023/11/16	5.1	38.12	19.8	38.17	38.15	-14.7	5,020	-0.29%
2023/11/15	7	36.97	4	36.90	37.05	3	4,845	0.06%
2023/11/14	7.1	36.39	0	0.00	36.50	7.1	4,922	0.14%
2023/11/13	1.2	36.71	0	0.00	36.60	1.2	4,976	0.02%
2023/11/10	1	37.19	2.6	37.18	37.00	-1.6	5,138	-0.03%
2023/11/09	3.1	37.40	33.2	37.47	37.30	-30.1	5,274	-0.57%
2023/11/08	1.1	37.15	36	37.26	37.20	-35	5,457	-0.64%
2023/11/07	1	36.95	10	37.10	37.30	-9	5,589	-0.16%
2023/11/06	1	37.15	0.1	37.20	37.15	0.9	5,629	0.02%
2023/11/03	0	0.00	14.6	37.16	37.30	-14.6	5,708	-0.26%
2023/11/02	0	0.00	0.6	36.85	36.95	-0.6	5,721	-0.01%
2023/11/01	10	36.73	0	0.00	36.65	10	5,768	0.17%
2023/10/31	7	37.20	7	37.15	37.05	0	5,851	0.00%
2023/10/27	1.8	36.62	0.1	36.55	36.70	1.7	6,120	0.03%
2023/10/26	0.2	36.85	0	0.00	36.50	0.2	6,374	0.00%
2023/10/24	11	36.45	11	36.41	36.45	0	7,838	0.00%
2023/10/23	6	36.33	0	0.00	36.40	6	8,190	0.07%
2023/10/20	5	36.19	0	0.00	36.15	5	8,419	0.06%
2023/10/19	0	0.00	2	36.83	36.80	-2	8,595	-0.02%
2023/10/18	0	0.00	9	36.78	36.65	-9	8,901	-0.10%
2023/10/17	1	37.35	0	0.00	37.20	1	9,190	0.01%
2023/10/13	0	0.00	1	37.45	37.50	-1	9,418	-0.01%
2023/10/11	1	37.30	5	37.10	37.35	-4	9,524	-0.04%
2023/10/05	1	36.80	2.1	36.74	36.65	-1.1	9,569	-0.01%
2023/10/04	7	35.96	2.2	36.33	36.45	4.8	9,591	0.05%
2023/10/03	10	36.36	9	36.15	36.15	1	9,588	0.01%
2023/10/02	1	36.60	9	36.65	36.65	-8	9,602	-0.08%
2023/09/28	0.6	36.90	1	36.85	36.85	-0.4	9,642	0.00%
2023/09/27	12	37.02	4.5	36.98	36.95	7.5	9,641	0.08%
2023/09/26	6	37.78	20	37.39	37.45	-14	9,665	-0.14%
2023/09/25	2	37.98	15	37.99	38.00	-13	9,676	-0.13%
2023/09/22	2	37.80	1	37.95	38.15	1	9,667	0.01%
2023/09/21	6	38.05	1	38.15	37.95	5	9,652	0.05%
2023/09/20	3	38.42	1.1	38.55	38.40	1.9	9,623	0.02%
2023/09/19	15.6	38.52	10.4	38.34	38.40	5.1	9,625	0.05%
2023/09/18	54.2	38.73	0.1	38.80	38.70	54.1	9,616	0.56%
2023/09/15	2.8	38.19	13	38.11	38.50	-10.2	9,394	-0.11%
2023/09/14	1	36.50	2.5	36.65	36.75	-1.5	9,158	-0.02%
2023/09/13	1.2	36.33	0.5	36.35	36.40	0.7	9,235	0.01%
2023/09/12	3	36.07	0.2	36.30	36.20	2.8	9,426	0.03%
2023/09/11	2.4	36.03	5	36.05	36.05	-2.7	9,635	-0.03%
2023/09/08	4.1	35.89	0	35.80	36.10	4.1	9,678	0.04%
2023/09/07	7.3	35.83	3	36.00	35.75	4.3	9,781	0.04%
2023/09/06	8.1	36.62	0	0.00	36.45	8.1	9,722	0.08%
2023/09/05	4.6	37.12	3.6	37.19	37.25	1	9,727	0.01%
2023/09/04	7.6	36.91	13.6	37.14	37.20	-6	9,828	-0.06%
2023/09/01	2	36.50	0	0.00	36.50	2	9,728	0.02%
2023/08/31	0	0.00	1.5	36.63	36.30	-1.5	9,783	-0.02%
2023/08/30	0.2	36.05	8	36.10	36.25	-7.9	10,015	-0.08%
2023/08/29	1	35.65	1.5	35.67	35.75	-0.5	10,067	0.00%
2023/08/28	1	35.85	1	35.85	35.90	0	10,061	0.00%
2023/08/25	1	36.15	0	0.00	35.90	1	10,129	0.01%
2023/08/24	0.2	35.96	0	0.00	35.95	0.2	10,120	0.00%
2023/08/23	4	36.09	1	35.90	35.95	3	10,120	0.03%
2023/08/22	2	35.88	0	0.00	35.90	2	10,143	0.02%
2023/08/21	6	36.40	0	0.00	36.30	6	10,124	0.06%
2023/08/18	16.1	37.00	6.2	36.82	37.00	9.9	10,110	0.10%
2023/08/17	1	36.40	3	35.95	36.45	-2	10,050	-0.02%
2023/08/16	21	36.08	6	35.83	36.30	15	10,040	0.15%
2023/08/15	18.3	37.14	0	0.00	37.00	18.3	9,926	0.18%
2023/08/14	39.1	37.89	1.3	38.02	37.75	37.9	9,799	0.39%
2023/08/11	16	39.13	3	39.10	39.45	13	9,620	0.14%
2023/08/10	3	39.58	2	39.63	39.80	1	9,544	0.01%
2023/08/09	1	39.80	15	39.95	40.05	-14	9,515	-0.15%
2023/08/08	1	40.15	2.4	40.27	40.40	-1.4	9,482	-0.01%
2023/08/07	6	39.94	7.7	40.08	40.50	-1.7	9,485	-0.02%
2023/08/04	4	40.01	6	40.07	40.45	-2	9,448	-0.02%
2023/08/02	26	40.13	14	40.12	40.15	12	9,483	0.13%
2023/08/01	3	39.38	0.5	39.55	39.40	2.5	9,383	0.03%
2023/07/31	40	39.28	2	39.30	39.50	38	9,346	0.41%
2023/07/28	85	39.93	190	40.07	39.95	-105	9,096	-1.15%	大賣/鉅額交易
2023/07/27	5.1	49.37	48	49.38	49.90	-42.9	8,302	-0.52%
2023/07/26	8.2	48.96	15.7	49.01	48.90	-7.6	7,702	-0.10%
2023/07/25	6.4	49.03	15	48.97	48.95	-8.6	7,395	-0.12%
2023/07/24	6	48.87	1	48.80	48.80	5	7,187	0.07%
2023/07/21	23	48.74	17	49.24	48.70	6	7,075	0.08%
2023/07/20	17	49.30	6	49.35	49.45	11	6,883	0.16%
2023/07/19	6	47.65	5	47.80	47.80	1	6,469	0.02%
2023/07/18	4	47.53	0	0.00	47.95	4	6,483	0.06%
2023/07/17	0	0.00	0	48.00	48.00	0	6,400	0.00%
2023/07/14	6	47.87	10.1	47.86	47.75	-4.1	6,419	-0.06%
2023/07/12	3	46.98	2	46.95	47.00	1	6,470	0.02%
2023/07/11	2	47.03	1.1	47.15	47.20	0.9	6,483	0.01%
2023/07/07	5	47.17	7	47.07	47.15	-2	6,701	-0.03%
2023/07/06	6.1	47.55	1	47.90	47.50	5.1	6,724	0.08%
2023/07/05	1	48.05	1	48.05	48.05	0	6,681	0.00%
2023/07/04	5	48.12	23	48.19	48.20	-18	6,685	-0.27%
2023/07/03	0	0.00	2	48.00	47.95	-2	6,792	-0.03%
2023/06/30	2	47.35	1	47.40	47.40	1	6,819	0.01%
2023/06/29	1	47.35	5.5	47.26	47.35	-4.5	6,857	-0.07%
2023/06/28	5	47.60	1.1	47.55	47.55	3.9	6,852	0.06%
2023/06/27	0	0.00	37.5	47.75	47.45	-37.5	6,872	-0.55%
2023/06/26	188	47.59	41	47.59	47.60	147	6,845	2.15%	大買/鉅額交易
2023/06/21	6	47.30	4	47.38	47.30	2	6,845	0.03%
2023/06/20	7.1	47.44	100	47.15	47.50	-92.9	6,847	-1.36%
2023/06/19	92	48.36	40	47.87	47.90	52	6,836	0.76%
2023/06/16	8	48.49	10	48.46	48.35	-2	6,840	-0.03%
2023/06/15	44	47.69	23.5	47.68	47.95	20.5	6,728	0.30%
2023/06/14	4	46.84	10	46.97	47.00	-6	6,682	-0.09%
2023/06/13	32	46.48	31	46.35	46.40	1	6,970	0.01%
2023/06/12	3	46.85	11	47.24	46.95	-8	7,263	-0.11%
2023/06/09	7	46.89	3	47.20	47.40	4	8,323	0.05%
2023/06/08	3	47.22	57.2	47.37	47.25	-54.2	8,588	-0.63%
2023/06/07	1	46.95	22	47.00	47.00	-21	8,554	-0.25%
2023/06/06	11	46.85	10.1	46.89	46.90	0.9	8,634	0.01%
2023/06/05	17.5	46.99	24	46.83	46.90	-6.5	8,690	-0.08%
2023/06/02	0	0.00	5	45.66	45.70	-5	8,633	-0.06%
2023/06/01	0	0.00	0	45.40	45.45	0	8,797	0.00%
2023/05/31	0	0.00	0	45.30	45.10	0	8,817	0.00%
2023/05/26	0	0.00	6	44.98	44.95	-6	8,870	-0.07%
2023/05/25	6	45.20	1	45.20	45.20	5	8,903	0.06%
2023/05/24	0	0.00	2	45.48	45.60	-2	8,931	-0.02%
2023/05/23	5.8	45.50	10	45.73	45.40	-4.2	8,963	-0.05%
2023/05/22	0	0.00	3	45.42	45.50	-3	8,960	-0.03%
2023/05/18	12	44.82	0.1	44.85	44.85	12	8,996	0.13%
2023/05/16	0	0.00	2	44.55	44.70	-2	9,368	-0.02%
2023/05/12	2.3	44.12	0	0.00	43.90	2.3	9,421	0.02%
2023/05/11	2.3	44.12	0	0.00	44.35	2.3	9,425	0.02%
2023/05/10	5.3	44.54	2	44.60	44.60	3.3	9,459	0.03%
2023/05/09	8.2	44.45	0	0.00	44.45	8.2	9,511	0.09%
2023/05/08	2	45.50	3	45.53	45.45	-1	9,438	-0.01%
2023/05/05	0	0.00	0	44.95	45.00	0	9,411	0.00%
2023/05/03	2	44.70	0	0.00	44.55	2	9,806	0.02%
2023/05/02	0.7	44.70	7	44.70	44.85	-6.4	9,999	-0.06%
2023/04/28	7.1	44.39	9	44.26	44.45	-1.9	10,123	-0.02%
2023/04/27	0.4	43.84	1.5	43.71	43.85	-1.1	10,157	-0.01%
2023/04/26	18	43.00	1	42.95	43.25	17	10,176	0.17%
2023/04/25	29.1	43.82	2	43.60	43.40	27.1	10,141	0.27%
2023/04/24	1.1	44.16	1	44.20	44.05	0.1	10,117	0.00%
2023/04/21	28	44.38	1	44.70	44.20	27	10,201	0.26%
2023/04/20	103	44.95	4	44.89	44.85	99	10,184	0.97%	大買/
2023/04/19	4.1	45.15	8	45.25	45.05	-3.9	10,215	-0.04%
2023/04/18	6	45.51	0	0.00	45.35	6	10,145	0.06%
2023/04/17	5.3	45.54	10.3	45.55	45.70	-5	10,104	-0.05%
2023/04/14	4	45.39	0.8	45.45	45.35	3.2	10,046	0.03%
2023/04/13	2	45.65	0.1	45.60	45.45	1.9	10,047	0.02%
2023/04/12	15	45.28	8.1	45.24	45.30	6.9	10,044	0.07%
2023/04/11	17	44.81	8	44.88	44.80	9	9,940	0.09%
2023/04/10	0	0.00	1	44.90	44.90	-1	9,940	-0.01%
2023/04/07	2.2	44.86	3.5	44.92	44.85	-1.3	9,949	-0.01%
2023/04/06	11	44.92	4	44.83	44.85	7	10,057	0.07%
2023/03/31	2	45.60	0	45.95	45.50	2	10,114	0.02%
2023/03/30	0	0.00	20.1	45.46	45.60	-20.1	10,624	-0.19%
2023/03/29	0.3	45.43	1.3	45.49	45.40	-1	11,252	-0.01%
2023/03/28	1.1	45.40	5.2	45.38	45.35	-4.1	11,750	-0.04%
2023/03/27	14	45.51	12	45.54	45.50	2	12,350	0.02%
2023/03/24	2	45.25	3	45.33	45.15	-1	12,834	-0.01%
2023/03/23	39	45.27	4	45.26	45.25	35	13,167	0.27%
2023/03/22	3	45.48	4.3	45.53	45.50	-1.3	13,439	-0.01%
2023/03/21	9.2	45.37	35.7	45.48	45.30	-26.5	13,955	-0.19%
2023/03/20	4	45.29	50	45.28	45.20	-46	14,144	-0.33%
2023/03/17	20	45.13	25	45.07	45.45	-5	14,211	-0.04%
2023/03/16	22	44.94	37.1	44.96	44.50	-15	14,219	-0.11%
2023/03/15	11	46.55	31.7	46.21	45.80	-20.7	14,140	-0.15%
2023/03/14	56	46.89	62.1	47.00	46.55	-6.1	14,124	-0.04%
2023/03/13	9	45.16	33.2	45.02	45.35	-24.2	13,791	-0.18%
2023/03/10	1	44.50	2	44.38	44.40	-1	13,477	-0.01%
2023/03/09	2.6	44.82	12	44.75	44.70	-9.4	13,485	-0.07%
2023/03/08	1	45.00	22	45.04	45.10	-21	13,415	-0.16%
2023/03/07	3	45.00	12.1	45.03	45.00	-9.1	13,319	-0.07%
2023/03/06	3.2	44.55	0	0.00	44.50	3.2	13,125	0.02%
2023/03/03	3	43.55	2	43.45	43.60	1	12,992	0.01%
2023/03/01	2	43.15	2	43.40	43.10	0	13,041	0.00%
2023/02/24	22	43.55	6	43.45	43.50	16	13,046	0.12%
2023/02/23	4	43.53	4.1	43.52	43.60	-0.1	13,118	0.00%
2023/02/22	4.3	43.05	0.1	43.20	43.20	4.2	13,291	0.03%
2023/02/21	2.1	43.33	3.1	43.42	43.45	-1	13,412	-0.01%
2023/02/20	18	43.33	1	43.50	43.50	17	13,750	0.12%
2023/02/17	1.3	42.82	0	0.00	42.80	1.3	14,206	0.01%
2023/02/16	6	43.03	4	43.11	43.10	2	14,818	0.01%
2023/02/15	8	43.21	0.2	43.39	42.90	7.8	14,935	0.05%
2023/02/14	10	43.92	0	44.00	43.95	10	14,645	0.07%
2023/02/13	1	43.80	0	0.00	44.15	1	14,664	0.01%
2023/02/10	3	44.22	0	44.25	43.80	3	14,750	0.02%
2023/02/09	13	44.32	0	0.00	44.40	13	14,925	0.09%
2023/02/08	1	44.35	8	44.30	44.20	-7	14,944	-0.05%
2023/02/07	0	0.00	1	44.35	44.35	-1	14,906	-0.01%
2023/02/06	7	43.81	4	43.91	43.95	3	14,902	0.02%
2023/02/03	11.3	44.26	2.2	44.30	44.20	9.1	14,902	0.06%
2023/02/02	0	0.00	7.1	44.66	44.95	-7.1	14,847	-0.05%
2023/02/01	17	44.42	19.3	45.09	44.90	-2.3	14,751	-0.02%
2023/01/31	0.6	44.65	29.1	44.77	44.80	-28.5	14,533	-0.20%
2023/01/30	5.1	44.25	42	44.12	44.30	-36.9	14,397	-0.26%
2023/01/17	0	0.00	11	43.17	43.50	-11	14,281	-0.08%
2023/01/13	3	43.40	1	43.25	43.00	2	14,313	0.01%
2023/01/12	3	43.50	10.1	43.45	43.40	-7.1	14,410	-0.05%
2023/01/11	2	43.30	20	43.27	43.20	-18	14,393	-0.13%
2023/01/10	0	0.00	1	42.85	42.90	-1	14,346	-0.01%
2023/01/06	0	0.00	3	42.27	42.30	-3	14,457	-0.02%
2023/01/05	5	42.90	2	42.50	42.25	3	14,714	0.02%
2023/01/04	5	42.55	4	42.63	42.70	1	14,726	0.01%
2023/01/03	0	0.00	0.1	42.46	42.60	-0.1	14,803	0.00%
2022/12/30	11	42.14	0	0.00	42.40	11	14,786	0.07%
2022/12/29	2	41.33	2	41.20	41.35	0	14,795	0.00%
2022/12/28	33	41.80	2	42.00	41.65	31	14,922	0.21%
2022/12/27	5	42.15	4	42.24	42.25	1	15,021	0.01%
2022/12/26	13	42.41	3	42.22	42.10	10	15,103	0.07%
2022/12/23	8	43.14	2	43.10	43.15	6	15,177	0.04%
2022/12/22	20	43.00	61	43.60	44.00	-41	15,033	-0.27%
2022/12/21	20	42.75	19	42.88	43.00	1	14,606	0.01%
2022/12/20	24	41.36	11.2	41.49	41.50	12.8	14,020	0.09%
2022/12/19	35	41.96	4	41.79	42.00	31	13,648	0.23%
2022/12/16	5	44.23	2	44.13	43.55	3	13,086	0.02%
2022/12/15	15	44.90	16.3	44.94	44.75	-1.3	12,606	-0.01%
2022/12/14	8	43.65	34	43.89	44.20	-26	12,315	-0.21%
2022/12/13	29.9	43.99	105.2	43.59	43.60	-75.3	12,024	-0.63%	大賣/
2022/12/12	18	41.94	17	42.46	42.45	1	11,484	0.01%
2022/12/09	2	43.40	10	43.32	43.15	-8	11,255	-0.07%
2022/12/08	10	43.06	2	43.18	43.20	8	11,166	0.07%
2022/12/07	4.5	43.06	25	43.24	43.10	-20.5	11,063	-0.18%
2022/12/06	65.6	43.37	20.2	43.42	42.80	45.5	10,897	0.42%
2022/12/05	11	42.76	51.2	43.10	43.30	-40.2	10,634	-0.38%
2022/12/02	45	40.55	1	40.60	40.50	44	9,993	0.44%
2022/12/01	0	40.60	25	40.60	40.50	-25	10,017	-0.25%
2022/11/30	25	40.32	2	40.30	40.25	23	9,943	0.23%
2022/11/29	7	40.11	0	0.00	40.15	7	9,927	0.07%
2022/11/28	3	39.65	23	39.75	39.55	-20	9,958	-0.20%
2022/11/25	21	40.12	5	40.26	40.00	16	10,050	0.16%
2022/11/24	4	40.05	0	0.00	40.05	4	10,023	0.04%
2022/11/22	3	39.85	0	0.00	39.80	3	10,063	0.03%
2022/11/21	7.6	39.85	0	0.00	40.15	7.6	10,088	0.08%
2022/11/18	20	40.04	1	40.45	39.90	19	10,079	0.19%
2022/11/17	2	41.05	3	41.03	41.10	-1	9,984	-0.01%
2022/11/16	5	41.50	46	41.15	40.85	-41	9,873	-0.42%
2022/11/15	40	41.47	62.4	41.58	41.30	-22.4	9,570	-0.23%
2022/11/14	8	40.18	30.1	40.23	40.80	-22.1	9,242	-0.24%
2022/11/11	30	40.00	1	39.75	39.25	29	9,020	0.32%
2022/11/10	2	39.25	2	39.35	39.35	0	9,116	0.00%
2022/11/09	0	39.63	12.5	39.62	39.60	-12.5	9,324	-0.13%
2022/11/08	0	0.00	21.1	39.43	39.45	-21.1	9,820	-0.22%
2022/11/07	6	39.29	11	39.13	39.40	-5	10,501	-0.05%
2022/11/04	4	37.36	0	0.00	37.45	4	10,317	0.04%
2022/11/02	0	0.00	15.1	38.21	38.05	-15.1	10,278	-0.15%
2022/11/01	3	37.83	1	37.60	37.60	2	10,259	0.02%
2022/10/31	5	37.64	6	37.70	37.75	-1	10,240	-0.01%
2022/10/28	0	0.00	2	37.75	37.80	-2	10,252	-0.02%
2022/10/27	1	38.30	24	38.64	38.85	-23	10,283	-0.22%
2022/10/26	2	38.85	2	38.35	38.15	0	10,434	0.00%
2022/10/25	1	38.59	0	0.00	38.75	1	10,655	0.01%
2022/10/24	4	38.90	1	39.05	38.70	3	10,661	0.03%
2022/10/21	0	0.00	7	38.78	38.45	-7	10,610	-0.07%
2022/10/20	11	37.30	1	37.38	38.65	10	10,581	0.09%
2022/10/19	2	38.70	1	38.25	38.15	1	10,544	0.01%
2022/10/18	21	38.98	4	38.98	38.90	17	10,689	0.16%
2022/10/17	2	38.00	1	38.15	39.10	1	10,730	0.01%
2022/10/14	0.1	39.00	14	39.30	39.10	-13.9	10,733	-0.13%
2022/10/13	19	37.90	1	37.10	37.20	18	10,777	0.17%
2022/10/11	1	38.40	7	38.64	38.45	-6	10,944	-0.05%
2022/10/07	0	0.00	1	39.10	39.20	-1	10,890	-0.01%
2022/10/06	1.3	38.68	0	0.00	39.20	1.3	10,921	0.01%
2022/10/05	2	39.50	8.5	39.77	39.20	-6.5	10,898	-0.06%
2022/10/04	4	38.83	7	39.04	39.30	-3	10,783	-0.03%
2022/10/03	12.3	37.82	3	38.02	38.10	9.3	10,661	0.09%
2022/09/30	0.8	37.55	13.1	37.56	37.80	-12.3	10,679	-0.11%
2022/09/29	2	36.05	0	0.00	35.90	2	10,539	0.02%
2022/09/28	19.2	35.75	25	35.28	35.25	-5.8	10,558	-0.06%
2022/09/27	2	36.83	1	37.05	37.10	1	10,453	0.01%
2022/09/26	8	37.44	42.1	37.39	37.20	-34.1	10,454	-0.33%
2022/09/23	3	39.13	9.1	39.25	39.00	-6.1	10,523	-0.06%
2022/09/22	4.9	38.72	3	38.82	39.00	1.9	10,588	0.02%
2022/09/21	8	39.64	4	39.19	38.85	4	10,574	0.04%
2022/09/20	11	39.29	24.1	39.27	39.35	-13.1	10,530	-0.12%
2022/09/19	2	39.30	4	39.34	39.00	-2	10,591	-0.02%
2022/09/16	2	39.10	0	0.00	39.00	2	10,671	0.02%
2022/09/15	4	39.45	13	39.72	39.60	-9	10,794	-0.08%
2022/09/14	20	39.19	25	39.40	39.55	-5	10,933	-0.05%
2022/09/13	1	39.65	12	39.96	40.00	-11	11,066	-0.10%
2022/09/12	5	39.89	6	39.75	39.85	-1	11,356	-0.01%
2022/09/08	7	38.28	8	38.69	39.10	-1	11,407	-0.01%
2022/09/07	34.8	37.64	1	37.65	37.50	33.8	11,508	0.29%
2022/09/06	0.5	37.75	0	0.00	37.80	0.5	11,585	0.00%
2022/09/05	7.3	38.06	4	37.78	37.85	3.3	11,855	0.03%
2022/09/02	11.7	38.19	3	38.68	38.05	8.7	12,013	0.07%
2022/09/01	25.2	38.78	3	38.65	38.65	22.2	11,982	0.19%
2022/08/31	2	39.20	1	39.36	39.55	1	11,877	0.01%
2022/08/30	0.2	39.70	0	0.00	39.70	0.2	11,907	0.00%
2022/08/29	18	39.24	13	39.33	39.40	5	11,903	0.04%
2022/08/26	6.1	40.61	11.5	40.45	40.45	-5.4	11,929	-0.04%
2022/08/25	5.2	40.50	6.2	40.37	40.35	-1	11,897	-0.01%
2022/08/24	8.1	40.24	14	40.35	40.15	-5.9	11,867	-0.05%
2022/08/23	2.2	39.61	10	39.77	39.85	-7.8	11,826	-0.07%
2022/08/22	11	40.06	8	40.16	40.15	3	11,853	0.03%
2022/08/19	9	40.53	17	40.65	40.65	-8	11,942	-0.07%
2022/08/18	54	40.44	33	40.49	40.65	21	11,930	0.18%
2022/08/17	48.2	39.81	32.2	39.75	39.55	16	11,527	0.14%
2022/08/16	11.1	39.46	70	39.24	39.20	-58.9	11,415	-0.52%
2022/08/15	43.1	39.71	33	39.80	39.90	10.1	11,331	0.09%
2022/08/12	148.1	37.43	131	38.65	39.15	17.1	10,931	0.16%	大買/大賣/
2022/08/11	1	35.75	3	35.70	35.70	-2	10,485	-0.02%
2022/08/10	1	35.00	2	35.23	35.20	-1	10,598	-0.01%
2022/08/09	1	34.76	2	35.15	35.15	-1	10,671	-0.01%
2022/08/08	0	0.00	4	35.34	35.40	-4	10,751	-0.04%
2022/08/05	0	0.00	1	34.75	34.90	-1	10,838	-0.01%
2022/08/04	1	34.05	11	33.94	34.35	-10	11,011	-0.09%
2022/08/03	3	34.65	4	34.56	34.50	-1	11,353	-0.01%
2022/08/02	28	35.19	44	35.01	35.10	-16	11,533	-0.14%
2022/08/01	19.2	36.17	3	36.43	36.20	16.2	11,541	0.14%
2022/07/29	1	34.80	1	34.90	34.90	0	11,473	0.00%
2022/07/28	1	35.05	10	35.00	34.90	-9	11,664	-0.08%
2022/07/27	0	0.00	1	34.80	35.40	-1	11,856	-0.01%
2022/07/26	17	35.39	6	35.05	35.10	11	12,006	0.09%
2022/07/25	2	35.95	7	35.99	36.00	-5	12,154	-0.04%
2022/07/22	1	34.90	3	35.00	34.90	-2	12,173	-0.02%
2022/07/21	2	34.75	20	34.70	35.05	-18	12,496	-0.14%
2022/07/20	10	34.64	20	34.80	34.85	-10	13,085	-0.08%
2022/07/19	67	36.25	7	35.76	36.05	60	13,222	0.45%
2022/07/18	1	34.95	1	34.70	35.10	0	13,270	0.00%
2022/07/15	0.2	34.05	0	0.00	33.95	0.2	13,581	0.00%
2022/07/14	4	33.65	1	34.05	34.35	3	14,020	0.02%
2022/07/13	21	34.28	4	34.39	33.80	17	14,450	0.12%
2022/07/12	2	34.05	5	34.02	33.80	-3	15,070	-0.02%
2022/07/11	6	34.93	0	0.00	34.75	6	16,432	0.04%
2022/07/08	3	34.95	6	34.91	35.20	-3	17,518	-0.02%
2022/07/07	2	34.15	0	0.00	34.15	2	17,960	0.01%
2022/07/06	2	33.40	49	33.36	33.20	-47	18,262	-0.26%
2022/07/05	2	33.85	25	34.23	34.30	-23	18,742	-0.12%
2022/07/04	11	33.35	51	33.45	33.40	-40	19,064	-0.21%
2022/07/01	13	33.35	9	34.00	33.10	4	19,182	0.02%
2022/06/30	30	34.02	19	33.79	33.85	11	19,088	0.06%
2022/06/29	4	35.26	1	35.30	35.25	3	19,044	0.02%
2022/06/28	8	35.48	11	35.41	35.55	-3	19,123	-0.02%
2022/06/27	3.3	35.95	5	35.86	36.25	-1.7	19,247	-0.01%
2022/06/24	26	35.03	0	0.00	35.00	26	19,434	0.13%
2022/06/23	19	35.11	6.2	35.23	34.90	12.8	19,826	0.06%
2022/06/22	20	36.03	7	36.63	35.30	13	19,939	0.07%
2022/06/21	26.4	36.35	51	36.83	37.10	-24.6	20,052	-0.12%
2022/06/20	86	36.64	14	36.04	35.40	72	20,063	0.36%
2022/06/17	14.3	38.17	6	38.13	38.05	8.3	20,080	0.04%
2022/06/16	54.1	39.45	4	40.05	38.55	50.1	20,302	0.25%
2022/06/15	2	40.03	5	40.47	40.05	-3	20,177	-0.01%
2022/06/14	72	40.12	9	40.42	40.10	63	20,186	0.31%
2022/06/13	43	41.83	2	41.70	41.55	41	20,189	0.20%
2022/06/10	18	42.94	4	43.03	43.05	14	20,320	0.07%
2022/06/09	3	43.47	0	0.00	43.50	3	20,501	0.01%
2022/06/08	11	43.88	19	43.99	43.65	-8	20,746	-0.04%
2022/06/07	7	43.35	15	43.50	43.60	-8	21,127	-0.04%
2022/06/06	6	42.66	2	43.30	43.50	4	21,937	0.02%
2022/06/02	8	43.09	0	0.00	43.05	8	23,276	0.03%
2022/06/01	13	43.47	0	0.00	43.50	13	24,187	0.05%
2022/05/31	19.1	43.42	0	0.00	43.40	19.1	24,685	0.08%
2022/05/30	2	43.60	2	44.10	43.95	0	25,052	0.00%
2022/05/27	14	42.97	3	43.20	43.30	11	25,972	0.04%
2022/05/26	22.2	43.45	5	43.25	43.10	17.2	27,434	0.06%
2022/05/25	3.2	43.74	0	0.00	44.00	3.2	28,106	0.01%
2022/05/24	2.2	44.72	6	45.30	44.10	-3.8	28,713	-0.01%
2022/05/23	3.2	44.59	2	44.53	44.75	1.2	29,280	0.00%
2022/05/20	2.4	43.96	16	43.97	44.00	-13.7	30,567	-0.04%
2022/05/19	34.3	42.55	50	42.10	42.80	-15.7	32,307	-0.05%
2022/05/18	2.4	44.55	3	44.28	44.35	-0.6	32,193	0.00%
2022/05/17	0.3	43.63	0	0.00	43.40	0.3	32,340	0.00%
2022/05/16	6.6	43.85	3.6	44.28	43.40	2.9	32,550	0.01%
2022/05/13	4	43.89	3	43.65	44.05	1	32,778	0.00%
2022/05/12	3	43.70	1	43.95	43.20	2	32,971	0.01%
2022/05/11	4.3	44.29	14.5	44.42	44.20	-10.3	33,247	-0.03%
2022/05/10	14.9	42.38	9	42.53	43.25	5.9	33,356	0.02%
2022/05/09	20	43.81	4	43.84	43.70	16	33,675	0.05%
2022/05/06	8.2	44.75	5	44.65	45.00	3.2	33,997	0.01%
2022/05/05	9.3	45.61	36	45.31	45.90	-26.8	34,340	-0.08%
2022/05/04	4.5	44.53	1	44.50	44.25	3.5	34,184	0.01%
2022/05/03	8.1	44.11	4	44.51	44.80	4.1	34,135	0.01%
2022/04/29	9.1	44.55	1	44.55	44.40	8.1	34,173	0.02%
2022/04/28	29.1	44.77	8	44.68	44.40	21.1	34,662	0.06%
2022/04/27	23.1	44.41	2	44.58	44.40	21.1	34,657	0.06%
2022/04/26	34.1	46.98	22	46.73	46.20	12.1	34,331	0.04%
2022/04/25	22.1	48.74	7.5	49.00	48.50	14.6	33,674	0.04%
2022/04/22	14.1	50.35	14.1	50.40	50.20	0	33,346	0.00%
2022/04/21	28.4	51.28	24.5	51.48	50.60	3.9	33,109	0.01%
2022/04/20	36	52.63	17.4	52.45	52.20	18.6	32,891	0.06%
2022/04/19	17.3	53.16	14.4	53.61	53.90	2.9	32,581	0.01%
2022/04/18	53	54.25	44	54.32	53.00	9	32,184	0.03%
2022/04/15	64	55.65	94	55.68	55.00	-30	31,634	-0.09%
2022/04/14	13	54.39	98.1	54.10	54.00	-85.1	30,359	-0.28%
2022/04/13	32	52.37	32.8	52.59	53.00	-0.8	29,278	0.00%
2022/04/12	39	51.91	10.1	52.00	51.70	28.9	28,859	0.10%
2022/04/11	1	51.90	45.2	51.63	51.70	-44.2	28,640	-0.15%
2022/04/08	4.6	49.88	26	50.20	51.00	-21.5	28,184	-0.08%
2022/04/07	38	49.36	12	49.68	48.75	26	27,881	0.09%
2022/04/06	16	49.41	4	49.60	49.80	12	27,734	0.04%
2022/04/01	3	49.44	0	0.00	49.50	3	27,704	0.01%
2022/03/31	0.2	49.27	47	49.16	49.00	-46.8	27,783	-0.17%
2022/03/30	1	48.50	9	49.10	49.35	-8	27,849	-0.03%
2022/03/29	16.2	49.26	18	49.38	49.00	-1.8	27,771	-0.01%
2022/03/28	37.3	49.90	8	49.96	49.95	29.3	27,694	0.11%
2022/03/25	11	51.84	44	51.91	52.20	-33	27,615	-0.12%
2022/03/24	13	51.58	24	51.57	51.70	-11	27,879	-0.04%
2022/03/23	0	51.00	14	50.89	51.20	-14	28,176	-0.05%
2022/03/22	14	51.04	6	51.03	50.90	8	28,074	0.03%
2022/03/21	17.3	50.91	20	50.66	50.20	-2.8	27,802	-0.01%
2022/03/18	23.5	49.36	1	49.50	49.40	22.5	27,719	0.08%
2022/03/17	12	49.05	2	49.05	49.05	10	28,002	0.04%
2022/03/16	43.4	48.73	34	48.73	48.65	9.4	28,087	0.03%
2022/03/15	16.3	48.70	105	49.44	48.40	-88.7	27,987	-0.32%	大賣/
2022/03/14	108.1	50.26	44	50.08	50.30	64.1	28,451	0.23%	大買/
2022/03/11	32.3	50.28	73	50.00	49.90	-40.8	28,866	-0.14%
2022/03/10	95	49.82	49	49.76	49.75	46	28,819	0.16%
2022/03/09	51	49.84	42	49.58	49.45	9	28,546	0.03%
2022/03/08	119.2	53.25	75	51.36	50.10	44.2	27,909	0.16%	大買/
2022/03/07	52.5	53.07	72	53.07	52.70	-19.6	26,610	-0.07%
2022/03/04	37.3	53.71	60	53.65	53.30	-22.8	25,975	-0.09%
2022/03/03	43	53.41	24	53.48	53.70	19	25,921	0.07%
2022/03/02	60.6	53.63	46	53.60	53.30	14.6	26,163	0.06%
2022/03/01	93.1	54.01	126.1	54.08	53.10	-33	25,806	-0.13%	大賣/
2022/02/25	118	51.96	53	52.07	52.40	65	25,171	0.26%	大買/
2022/02/24	23	50.38	41.7	50.40	50.00	-18.7	24,996	-0.07%
2022/02/23	42.7	52.41	69.4	52.15	52.20	-26.7	24,477	-0.11%
2022/02/22	40	52.30	125.2	52.44	51.50	-85.2	24,043	-0.35%	大賣/
2022/02/21	83.7	52.26	130.4	52.75	53.00	-46.7	22,923	-0.20%	大賣/
2022/02/18	28	49.10	41	48.95	49.35	-13	21,290	-0.06%
2022/02/17	18	48.67	17	48.54	48.70	1	21,620	0.00%
2022/02/16	30	49.03	21	48.85	48.60	9	21,735	0.04%
2022/02/15	12	49.33	33	49.39	48.85	-21	22,306	-0.09%
2022/02/14	12	48.59	19.2	48.76	49.00	-7.2	23,658	-0.03%
2022/02/11	52	49.12	26.2	49.16	49.00	25.8	23,657	0.11%
2022/02/10	15	49.22	21.1	49.16	49.05	-6.1	24,768	-0.02%
2022/02/09	7	48.68	59.3	48.85	48.50	-52.3	26,164	-0.20%
2022/02/08	17	47.52	51.1	47.82	48.05	-34.1	25,747	-0.13%
2022/02/07	16.1	47.03	50.2	46.43	47.50	-34.2	25,531	-0.13%
2022/01/26	1	44.05	0	0.00	44.10	1	25,252	0.00%
2022/01/25	6	44.50	8	44.59	44.20	-2	25,659	-0.01%
2022/01/24	23	44.75	17.8	45.07	44.70	5.2	26,549	0.02%
2022/01/21	26.1	45.79	40.2	45.90	45.55	-14.1	26,751	-0.05%
2022/01/20	3	44.90	55	44.63	45.45	-52	26,341	-0.20%
2022/01/19	8.1	43.98	15	43.95	43.70	-6.9	26,647	-0.03%
2022/01/18	3	44.47	1	44.30	44.35	2	26,715	0.01%
2022/01/17	9	43.90	0.2	44.05	44.20	8.8	26,777	0.03%
2022/01/14	2	44.18	2.1	44.59	44.25	-0.1	27,100	0.00%
2022/01/13	6	45.16	9	45.29	45.15	-3	27,489	-0.01%
2022/01/12	9	44.69	21.1	44.80	44.55	-12.1	27,455	-0.04%
2022/01/11	15.1	43.99	162.2	43.97	44.10	-147.1	27,513	-0.53%	大賣/鉅額交易
2022/01/10	19.3	44.03	33.4	44.03	44.05	-14.1	27,959	-0.05%
2022/01/07	12	44.74	1	44.90	44.60	11	28,085	0.04%
2022/01/06	3	45.10	11	45.11	45.20	-8	28,276	-0.03%
2022/01/05	11	45.25	12	45.83	45.05	-1	28,627	0.00%
2022/01/04	5.3	45.28	5	45.29	45.30	0.3	28,811	0.00%
2022/01/03	3	45.84	23	46.00	45.80	-20	28,948	-0.07%
2021/12/30	3	46.28	16	46.34	46.25	-13	29,092	-0.04%
2021/12/29	2	46.45	2	46.45	46.35	0	29,190	0.00%
2021/12/28	3	46.27	1	46.35	46.35	2	29,352	0.01%
2021/12/27	10	46.38	9	46.39	46.15	1	29,712	0.00%
2021/12/24	14	46.88	1	47.35	46.80	13	29,868	0.04%
2021/12/23	11	47.38	28	47.55	47.35	-17	29,994	-0.06%
2021/12/22	6	47.90	12	47.58	47.45	-6	30,262	-0.02%
2021/12/21	42.5	47.73	10	47.80	47.90	32.5	30,252	0.11%
2021/12/20	91	48.75	43	48.52	48.75	48	30,013	0.16%
2021/12/17	26.2	48.15	50	48.08	47.65	-23.8	29,641	-0.08%
2021/12/16	10	46.80	12	46.94	47.10	-2	29,247	-0.01%
2021/12/15	12	46.83	11	47.17	47.00	1	29,461	0.00%
2021/12/14	67	47.04	1	47.10	46.70	66	29,633	0.22%
2021/12/13	9	47.98	23.1	48.04	47.90	-14.1	29,623	-0.05%
2021/12/10	9	47.37	44	47.54	47.00	-35	29,509	-0.12%
2021/12/09	14	47.63	14	47.50	47.30	0	29,827	0.00%
2021/12/08	46	48.15	32	48.46	47.60	14	30,311	0.05%
2021/12/07	12	47.49	17	47.18	47.95	-5	29,991	-0.02%
2021/12/06	7	46.45	13	46.70	46.20	-6	29,525	-0.02%
2021/12/03	10	46.43	44.1	46.82	46.20	-34.1	29,605	-0.12%
2021/12/02	20	46.27	3.9	46.30	46.30	16.1	29,860	0.05%
2021/12/01	10	46.23	3.8	46.31	46.20	6.2	29,959	0.02%
2021/11/30	30	46.17	25	46.04	46.05	5	30,063	0.02%
2021/11/29	39	46.20	41.1	46.29	46.20	-2.1	30,010	-0.01%
2021/11/26	72	47.83	54.3	47.91	47.75	17.7	30,027	0.06%
2021/11/25	47	47.88	34.1	47.96	47.65	12.9	29,704	0.04%
2021/11/24	91.3	47.23	66.1	47.22	47.05	25.2	29,565	0.09%
2021/11/23	23	45.31	32	45.77	45.65	-9	29,073	-0.03%
2021/11/22	6	43.90	11	44.38	44.65	-5	29,884	-0.02%
2021/11/19	29	44.03	12	43.81	43.70	17	30,030	0.06%
2021/11/18	11	44.60	28	44.49	44.55	-17	30,294	-0.06%
2021/11/17	47	45.45	13.2	45.15	45.05	33.8	30,370	0.11%
2021/11/16	20.4	46.52	8	46.85	45.45	12.4	30,546	0.04%
2021/11/15	29.2	47.23	28	46.90	46.75	1.2	30,484	0.00%
2021/11/12	26.2	48.66	20.1	48.83	48.30	6.1	31,117	0.02%
2021/11/11	70	49.58	116.1	49.45	49.40	-46.1	31,100	-0.15%	大賣/
2021/11/10	28.9	46.83	31.1	46.78	46.75	-2.2	30,032	-0.01%
2021/11/09	107.5	47.20	61.1	46.99	46.90	46.4	30,377	0.15%	大買/
2021/11/08	21	45.62	67.1	46.04	46.35	-46.1	29,604	-0.16%
2021/11/05	4	42.15	16.1	42.05	42.15	-12	28,942	-0.04%
2021/11/04	14	41.70	67	42.14	42.55	-53	29,010	-0.18%
2021/11/03	24	41.40	17.4	41.43	41.75	6.6	29,328	0.02%
2021/11/02	49.2	40.86	45.6	40.73	40.30	3.7	29,348	0.01%
2021/11/01	89.5	41.66	27.2	41.58	41.10	62.4	29,188	0.21%
2021/10/29	55.3	44.02	25	44.19	44.15	30.2	28,525	0.11%
2021/10/28	32	45.04	78.1	45.02	44.95	-46	28,490	-0.16%
2021/10/27	66.1	45.05	27	45.09	45.10	39.1	28,676	0.14%
2021/10/26	70	45.50	8	45.38	45.15	62	28,861	0.21%
2021/10/25	3	45.00	5	45.26	45.15	-2	29,402	-0.01%
2021/10/22	11.2	45.82	15	45.26	45.05	-3.8	30,261	-0.01%
2021/10/21	18	46.01	64.3	46.28	46.30	-46.3	30,821	-0.15%
2021/10/20	4	44.61	16	44.72	44.55	-12	31,203	-0.04%
2021/10/19	10	44.52	1	44.55	44.50	9	31,961	0.03%
2021/10/18	31.3	45.57	18	45.18	45.00	13.3	33,279	0.04%
2021/10/15	72.7	44.98	58	44.90	44.90	14.7	34,479	0.04%
2021/10/14	15.1	44.75	30	44.73	44.75	-15	35,965	-0.04%
2021/10/13	0	44.55	32	44.66	44.60	-32	38,464	-0.08%
2021/10/12	13.2	44.51	23	44.82	44.60	-9.8	39,356	-0.02%
2021/10/08	1	44.69	29	44.50	44.55	-28	40,508	-0.07%
2021/10/07	30	44.41	31	44.50	44.65	-1	41,538	0.00%
2021/10/06	5	44.36	23	44.27	44.45	-18	43,305	-0.04%
2021/10/05	15	44.78	5	44.65	44.90	10	45,729	0.02%
2021/10/04	11.4	44.53	44	44.35	44.20	-32.6	46,599	-0.07%
2021/10/01	18	45.12	49	45.03	45.10	-31	47,959	-0.06%
2021/09/30	7	45.19	19	45.54	45.85	-12	49,915	-0.02%
2021/09/29	14	45.29	25	45.11	45.00	-11	51,403	-0.02%
2021/09/28	9	45.12	10	45.12	45.00	-1	53,570	0.00%
2021/09/27	28.1	45.66	8	45.39	45.30	20.1	57,480	0.03%
2021/09/24	25	46.08	7	46.11	45.70	18	62,167	0.03%
2021/09/23	9.2	45.78	9	45.79	45.80	0.2	69,601	0.00%
2021/09/22	28.4	45.82	20	45.74	45.75	8.4	76,836	0.01%
2021/09/17	14	47.98	11	47.91	47.75	3	80,788	0.00%
2021/09/16	13	48.96	7	49.16	48.40	6	82,968	0.01%
2021/09/15	48.1	48.49	3	48.60	48.75	45.1	83,489	0.05%
2021/09/14	41	49.34	14	49.29	49.30	27	84,968	0.03%
2021/09/13	24	50.08	29.7	50.12	50.50	-5.7	86,300	-0.01%
2021/09/10	15	48.90	14	49.05	48.75	1	86,105	0.00%
2021/09/09	7	47.54	7	47.81	47.90	0	86,148	0.00%
2021/09/08	32.9	47.76	110	47.17	47.05	-77.1	86,592	-0.09%	大賣/
2021/09/07	144	49.71	14	49.22	48.35	130	86,871	0.15%	大買/鉅額交易
2021/09/06	4.5	49.32	19	49.49	49.20	-14.5	86,924	-0.02%
2021/09/03	18	49.68	18	49.53	48.85	0	87,286	0.00%
2021/09/02	25	49.23	33	49.13	48.60	-8	87,905	-0.01%
2021/09/01	16.7	50.71	18	50.61	50.20	-1.3	88,583	0.00%
2021/08/31	19	50.58	11	50.56	50.60	8	88,670	0.01%
2021/08/30	24.2	50.07	20	50.21	49.95	4.2	89,428	0.00%
2021/08/27	14.1	49.40	19	49.53	50.20	-5	90,186	-0.01%
2021/08/26	113	50.81	99	50.22	49.00	14	90,929	0.02%	大買/
2021/08/25	16.2	48.04	8	48.21	48.10	8.2	92,275	0.01%
2021/08/24	34	47.68	30	47.59	48.35	4	93,545	0.00%
2021/08/23	20	47.50	26	47.50	47.70	-6	96,102	-0.01%
2021/08/20	33	46.18	39	46.27	46.00	-6	97,374	-0.01%
2021/08/19	13.2	47.57	54	47.38	46.55	-40.8	98,081	-0.04%
2021/08/18	136	46.81	107	45.99	48.55	29	98,353	0.03%	大買/大賣/
2021/08/17	49.2	48.89	76	48.68	47.00	-26.8	97,910	-0.03%
2021/08/16	88.7	51.52	77	50.83	50.40	11.7	97,863	0.01%
2021/08/13	51.3	52.47	19	52.63	52.30	32.3	98,613	0.03%
2021/08/12	65.5	52.03	82	52.73	53.50	-16.5	99,398	-0.02%
2021/08/11	68	52.42	48	51.88	50.90	20	100,420	0.02%
2021/08/10	7	51.33	6	51.63	50.90	1	99,818	0.00%
2021/08/09	27	51.77	16	51.95	51.50	11	101,040	0.01%
2021/08/06	12	51.00	18	51.12	51.00	-6	102,182	-0.01%
2021/08/05	34.8	51.07	50	51.16	50.90	-15.2	103,966	-0.01%
2021/08/04	175	52.65	170	52.22	52.20	5	105,230	0.00%	大買/大賣/
2021/08/03	146.2	53.34	226	53.24	53.50	-79.8	108,385	-0.07%	大買/大賣/
2021/08/02	111.4	53.16	107.2	53.66	54.10	4.2	110,971	0.00%	大買/大賣/
2021/07/30	234	53.53	186	53.09	52.00	48	111,955	0.04%	大買/大賣/
2021/07/29	66	52.75	51.4	52.68	53.60	14.6	113,192	0.01%
2021/07/28	278.1	52.00	158.5	51.40	51.30	119.6	114,079	0.10%	大買/大賣/鉅額交易
2021/07/27	202.8	52.46	228.2	52.20	51.60	-25.4	115,128	-0.02%	大買/大賣/
2021/07/26	172.9	53.26	274	52.93	52.80	-101.1	116,132	-0.09%	大買/大賣/鉅額交易
2021/07/23	80.4	55.11	149.6	54.42	55.20	-69.3	116,839	-0.06%	大賣/
2021/07/22	119.7	55.16	117	54.92	53.60	2.7	116,605	0.00%	大買/大賣/
2021/07/21	334.5	58.92	195.3	58.89	56.50	139.3	116,067	0.12%	大買/大賣/鉅額交易
2021/07/20	395.2	59.87	723	58.00	58.40	-327.9	115,458	-0.28%	大買/大賣/鉅額交易
2021/07/19	196.5	60.43	195.2	60.45	60.00	1.3	115,103	0.00%	大買/大賣/
2021/07/16	122.5	58.51	294.5	58.37	58.30	-172	115,684	-0.15%	大買/大賣/鉅額交易
2021/07/15	153.7	55.99	104.1	57.13	58.50	49.6	116,177	0.04%	大買/大賣/
2021/07/14	137.6	54.89	182	54.75	54.40	-44.4	116,278	-0.04%	大買/大賣/
2021/07/13	271.3	58.27	255	58.02	56.30	16.3	116,504	0.01%	大買/大賣/
2021/07/12	321.2	59.57	108.8	59.77	59.60	212.4	116,141	0.18%	大買/大賣/鉅額交易
2021/07/09	43.7	57.62	66.5	57.40	56.90	-22.8	114,318	-0.02%
2021/07/08	231	58.22	91	57.42	58.00	140	115,233	0.12%	大買/鉅額交易
2021/07/07	243.8	58.00	174	57.65	57.10	69.8	114,284	0.06%	大買/大賣/
2021/07/06	103	60.21	153	60.01	59.50	-50	113,346	-0.04%	大買/大賣/
2021/07/05	143.1	61.68	181	61.34	60.50	-37.9	112,774	-0.03%	大買/大賣/
2021/07/02	355.4	61.04	278	61.30	59.90	77.4	112,517	0.07%	大買/大賣/
2021/07/01	400.8	60.26	364.2	60.09	60.30	36.6	110,796	0.03%	大買/大賣/
2021/06/30	951.8	60.66	418	61.22	59.50	533.8	106,551	0.50%	大買/大賣/鉅額交易
2021/06/29	440	56.42	503.6	56.24	57.90	-63.6	99,335	-0.06%	大買/大賣/
2021/06/28	304	51.61	227.3	51.26	52.70	76.7	92,252	0.08%	大買/大賣/
2021/06/25	137.5	48.57	149	48.81	47.95	-11.5	88,275	-0.01%	大買/大賣/
2021/06/24	42	46.89	69.1	47.08	46.50	-27.1	86,098	-0.03%
2021/06/23	246	47.77	118	46.78	45.80	128	85,332	0.15%	大買/大賣/鉅額交易
2021/06/22	114	47.15	104.3	47.49	48.00	9.7	83,604	0.01%	大買/大賣/
2021/06/21	33.3	43.99	36	44.22	43.80	-2.7	81,795	0.00%
2021/06/18	32	45.48	20	45.74	45.50	12	81,400	0.01%
2021/06/17	43	46.51	28.5	46.24	45.95	14.5	80,959	0.02%
2021/06/16	27	46.30	27	46.76	45.75	0	80,404	0.00%
2021/06/15	23	46.77	18	46.22	47.05	5	79,901	0.01%
2021/06/11	32.3	46.17	15	46.29	45.95	17.3	79,516	0.02%
2021/06/10	37	45.65	44	45.79	46.55	-7	79,163	-0.01%
2021/06/09	61	46.12	123	46.09	45.75	-62	78,380	-0.08%	大賣/
2021/06/08	76	48.07	53	48.09	47.80	23	77,628	0.03%
2021/06/07	58	47.78	98	48.06	47.60	-40	77,228	-0.05%
2021/06/04	97	49.50	99	49.27	48.60	-2	76,205	0.00%
2021/06/03	53.3	49.21	114.1	49.43	48.80	-60.8	75,253	-0.08%	大賣/
2021/06/02	209	49.41	171.3	49.42	49.05	37.7	74,534	0.05%	大買/大賣/
2021/06/01	105	47.09	100.1	46.77	47.90	4.9	72,757	0.01%	大買/
2021/05/31	302.1	47.89	244.3	47.22	46.00	57.8	72,920	0.08%	大買/大賣/
2021/05/28	69	44.66	78.9	44.47	44.95	-9.9	70,381	-0.01%
2021/05/27	49	41.34	80	41.61	40.90	-31	69,091	-0.04%
2021/05/26	32.6	40.31	36	40.14	40.70	-3.4	68,443	0.00%
2021/05/25	69.1	39.81	23	40.53	39.75	46.1	67,979	0.07%
2021/05/24	47	39.98	46	40.17	40.20	1	67,863	0.00%
2021/05/21	50	39.69	43	39.78	40.30	7	67,958	0.01%
2021/05/20	113	40.20	105	39.70	39.50	8	66,983	0.01%	大買/大賣/
2021/05/19	113.1	40.48	156	40.66	41.50	-43	65,721	-0.07%	大買/大賣/
2021/05/18	72	37.36	20	37.05	37.75	52	64,142	0.08%
2021/05/17	96	34.96	83.9	34.88	34.35	12.1	63,937	0.02%
2021/05/14	165.8	38.22	82	37.92	37.40	83.8	62,629	0.13%	大買/
2021/05/13	93.5	39.98	130	39.86	39.35	-36.6	60,892	-0.06%	大賣/
2021/05/12	79	44.78	75.3	44.79	43.70	3.7	58,931	0.01%
2021/05/11	201.1	51.49	489	48.88	48.55	-287.9	57,459	-0.50%	大買/大賣/鉅額交易
2021/05/10	435	51.31	266.1	52.14	53.00	168.9	54,145	0.31%	大買/大賣/鉅額交易
2021/05/07	97.1	49.09	821	48.15	49.40	-723.9	51,262	-1.41%	大賣/鉅額交易
2021/05/06	93	48.58	94	48.58	49.45	-1	49,859	0.00%
2021/05/05	65	45.79	50	46.36	45.95	15	48,126	0.03%
2021/05/04	231	44.55	100.8	46.06	43.70	130.2	46,697	0.28%	大買/鉅額交易
2021/05/03	378.3	49.69	127	49.56	48.45	251.3	45,015	0.56%	大買/大賣/鉅額交易
2021/04/29	486	47.84	106	48.31	48.00	380	43,382	0.88%	大買/大賣/鉅額交易
2021/04/28	85.2	46.92	44.4	46.70	46.45	40.8	41,922	0.10%
2021/04/27	109	48.33	681	48.06	47.85	-572	41,642	-1.37%	大買/大賣/鉅額交易
2021/04/26	152	48.13	129	47.90	48.70	23	40,781	0.06%	大買/大賣/
2021/04/23	171.1	46.17	71	46.30	45.70	100.1	39,893	0.25%	大買/
2021/04/22	211	50.40	319.6	50.53	48.30	-108.6	38,942	-0.28%	大買/大賣/鉅額交易
2021/04/21	222	46.61	179.1	46.79	48.00	42.9	35,741	0.12%	大買/大賣/
2021/04/20	110	45.40	70.1	45.24	46.50	39.9	34,540	0.12%	大買/
2021/04/19	250.3	45.50	128.8	44.98	46.05	121.5	33,267	0.37%	大買/大賣/鉅額交易
2021/04/16	208	41.86	55	41.90	41.90	153	31,918	0.48%	大買/鉅額交易
2021/04/15	20	40.40	9	40.32	40.15	11	30,497	0.04%
2021/04/14	85.2	40.49	85	40.15	39.95	0.2	30,141	0.00%
2021/04/13	70	39.97	10.1	39.90	39.55	59.9	28,521	0.21%
2021/04/12	172	40.43	73	40.45	40.80	99	28,017	0.35%	大買/
2021/04/09	85	38.97	71	39.10	38.50	14	26,927	0.05%
2021/04/08	195	39.66	113	39.98	39.35	82	26,031	0.32%	大買/大賣/
2021/04/07	195	36.60	117.9	37.02	37.85	77.1	24,214	0.32%	大買/大賣/
2021/04/06	7	34.30	77.8	34.33	34.45	-70.8	22,297	-0.32%
2021/04/01	57	31.26	19	31.08	31.35	38	22,073	0.17%
2021/03/31	10	31.43	9	31.37	31.35	1	22,107	0.00%
2021/03/30	10	30.87	37	31.05	31.10	-27	21,953	-0.12%
2021/03/29	12.6	30.54	37.9	30.49	30.50	-25.3	22,022	-0.11%
2021/03/26	5.7	29.71	0	0.00	29.80	5.7	23,036	0.02%
2021/03/25	16	29.60	2	29.63	29.65	14	23,726	0.06%
2021/03/24	2.7	29.44	2	29.40	29.40	0.7	24,143	0.00%
2021/03/23	6	29.82	2	29.85	29.90	4	24,409	0.02%
2021/03/22	11	29.62	3	29.62	29.70	8	24,926	0.03%
2021/03/19	4	29.36	1	29.35	29.35	3	25,487	0.01%
2021/03/18	3	29.77	0.2	29.80	29.75	2.8	25,978	0.01%
2021/03/17	30	29.33	2	29.65	29.70	28	26,973	0.10%
2021/03/16	38	29.62	19	29.54	29.55	19	28,297	0.07%
2021/03/15	23	30.40	11	30.35	30.35	12	28,818	0.04%
2021/03/12	27	30.37	28	30.54	30.60	-1	29,225	0.00%
2021/03/11	1	30.75	3.2	30.95	30.60	-2.2	30,507	-0.01%
2021/03/10	1	30.20	17	30.36	30.40	-16	31,505	-0.05%
2021/03/09	25	30.38	47	30.51	30.35	-22	32,527	-0.07%
2021/03/08	40	29.76	40	29.65	29.55	0	32,658	0.00%
2021/03/05	270	31.14	186	30.81	30.20	84	32,969	0.25%	大買/大賣/
2021/03/04	102	32.92	222.5	32.88	32.80	-120.5	33,058	-0.36%	大買/大賣/鉅額交易
2021/03/03	112	31.38	72	31.25	31.60	40	32,025	0.12%	大買/
2021/03/02	52	31.35	58	31.60	30.45	-6	33,205	-0.02%
2021/02/26	25	31.27	86.3	31.61	31.20	-61.3	33,433	-0.18%
2021/02/25	11	30.84	65.8	30.94	30.90	-54.8	33,046	-0.17%
2021/02/24	139	30.87	133	30.68	30.35	6	33,029	0.02%	大買/大賣/
2021/02/23	24	30.89	87	30.89	30.85	-63	32,714	-0.19%
2021/02/22	9	29.29	32	29.39	29.45	-23	32,028	-0.07%
2021/02/19	7.4	28.02	1	27.85	28.20	6.4	31,837	0.02%
2021/02/18	10	27.83	7	28.01	27.85	3	31,859	0.01%
2021/02/17	6	27.08	4	26.59	27.65	2	31,818	0.01%
2021/02/05	7	25.46	7	25.43	25.50	0	31,545	0.00%
2021/02/04	0	0.00	1	25.65	25.90	-1	31,699	0.00%
2021/02/03	27	25.98	8	25.63	25.70	19	31,928	0.06%
2021/02/02	14	26.08	25	26.05	26.45	-11	32,400	-0.03%
2021/02/01	2	25.48	25	25.51	26.20	-23	32,775	-0.07%
2021/01/29	9.2	25.36	11	25.31	25.10	-1.8	33,013	-0.01%
2021/01/28	10	25.31	8	25.29	25.40	2	33,332	0.01%
2021/01/27	53	25.93	10	25.88	25.80	43	33,894	0.13%
2021/01/26	4	26.88	1	27.05	26.80	3	35,106	0.01%
2021/01/25	10	27.09	31	26.39	27.15	-21	35,725	-0.06%
2021/01/22	21	25.46	15	25.42	25.90	6	36,213	0.02%
2021/01/21	18.9	26.22	8	26.16	25.90	10.9	36,365	0.03%
2021/01/20	43	26.05	6	26.25	25.85	37	37,058	0.10%
2021/01/19	33	27.55	5	27.63	27.10	28	36,744	0.08%
2021/01/18	21	27.19	9	27.31	27.45	12	36,641	0.03%
2021/01/15	26	27.84	45	27.98	27.95	-19	36,487	-0.05%
2021/01/14	22	28.85	8	28.88	28.65	14	36,265	0.04%
2021/01/13	75	28.90	37.9	28.54	28.65	37.1	36,306	0.10%
2021/01/12	59	30.07	31	30.02	29.65	28	35,776	0.08%
2021/01/11	13	30.67	21	30.70	30.85	-8	35,532	-0.02%
2021/01/08	13	30.73	17.8	30.57	30.85	-4.8	35,398	-0.01%
2021/01/07	27	30.65	32	30.65	30.80	-5	35,250	-0.01%
2021/01/06	70	30.70	26	30.85	29.90	44	34,962	0.13%
2021/01/05	22	31.18	24	31.27	30.90	-2	35,339	-0.01%
2021/01/04	31	30.94	25	30.88	31.00	6	35,400	0.02%
2020/12/31	7	30.65	5.8	30.86	31.30	1.2	35,206	0.00%
2020/12/30	23	31.27	44	31.40	30.95	-21	34,896	-0.06%
2020/12/29	25	30.93	39	30.86	31.00	-14	34,474	-0.04%
2020/12/28	41	30.34	14	30.67	30.25	27	34,001	0.08%
2020/12/25	50	30.79	49.1	30.79	30.65	0.9	33,585	0.00%
2020/12/24	30	31.21	13	31.55	31.10	17	33,198	0.05%
2020/12/23	39	31.23	45	31.25	31.25	-6	32,986	-0.02%
2020/12/22	44.5	32.17	249.5	33.11	30.85	-205	32,667	-0.63%	大賣/鉅額交易
2020/12/21	39	32.51	50.1	32.50	32.40	-11.1	31,440	-0.04%
2020/12/18	49	32.05	89	32.00	31.85	-40	30,695	-0.13%
2020/12/17	4	31.49	12	31.68	32.00	-8	30,285	-0.03%
2020/12/16	12	31.55	59.1	31.78	32.00	-47.1	29,947	-0.16%
2020/12/15	15.5	31.34	38	31.46	30.95	-22.5	29,343	-0.08%
2020/12/14	279	31.22	23.2	30.99	30.90	255.8	28,754	0.89%	大買/鉅額交易
2020/12/11	70	32.01	27.1	32.24	31.35	42.9	28,210	0.15%
2020/12/10	79.9	32.88	123	32.95	32.10	-43.1	27,234	-0.16%	大賣/
2020/12/09	91	31.93	39	31.92	32.00	52	25,915	0.20%
2020/12/08	31	30.99	27.1	31.07	31.10	4	25,320	0.02%
2020/12/07	91	31.48	145.2	31.73	31.00	-54.2	24,861	-0.22%	大賣/
2020/12/04	120	30.45	78.2	30.28	30.60	41.8	23,494	0.18%	大買/
2020/12/03	21	29.11	61.4	29.12	29.20	-40.4	22,316	-0.18%
2020/12/02	19	27.89	22.3	28.14	27.80	-3.3	21,321	-0.02%
2020/12/01	96	27.91	94	27.92	27.95	2	20,950	0.01%
2020/11/30	57.5	27.93	48.5	27.90	28.10	9	20,195	0.04%
2020/11/27	51.8	26.64	58.3	26.66	26.85	-6.5	19,182	-0.03%
2020/11/26	112.2	25.86	90	25.92	26.35	22.2	18,505	0.12%	大買/
2020/11/25	56	24.60	95	24.20	24.85	-39	16,813	-0.23%
2020/11/24	48	23.82	39	23.98	23.75	9	16,303	0.06%
2020/11/23	48	24.00	28	24.07	24.30	20	16,140	0.12%
2020/11/20	24	23.74	19	23.71	23.75	5	15,843	0.03%
2020/11/19	51.7	24.06	56.2	24.07	24.05	-4.5	15,636	-0.03%
2020/11/18	2.6	24.52	2	24.90	24.60	0.6	15,415	0.00%
2020/11/17	16	24.58	15	24.54	24.65	1	15,220	0.01%
2020/11/16	6	24.04	4	24.01	24.15	2	15,186	0.01%
2020/11/13	15	24.44	9	24.23	24.15	6	15,049	0.04%
2020/11/12	18	24.35	54.9	24.42	24.75	-36.9	14,918	-0.25%
2020/11/11	61	24.76	1	25.30	24.65	60	14,680	0.41%
2020/11/10	52	25.15	76.7	25.09	24.90	-24.7	14,494	-0.17%
2020/11/09	32	24.80	48.1	24.81	24.85	-16.1	13,952	-0.12%
2020/11/06	11	24.43	224	23.97	24.10	-213	13,465	-1.58%	大賣/鉅額交易
2020/11/05	14	24.10	14.4	24.07	23.85	-0.4	13,083	0.00%
2020/11/04	131	24.17	19.6	24.27	24.50	111.4	12,721	0.88%	大買/鉅額交易
2020/11/03	89.2	23.96	94	24.06	24.10	-4.9	12,087	-0.04%
2020/11/02	21.4	22.49	54.4	22.38	23.15	-32.9	10,669	-0.31%
2020/10/30	45.1	22.08	63.2	22.25	21.90	-18.1	9,912	-0.18%
2020/10/29	8.3	22.80	19	22.88	22.65	-10.7	9,077	-0.12%
2020/10/28	11	22.61	170	22.72	22.90	-159	8,635	-1.84%	大賣/鉅額交易
2020/10/27	113	21.30	20	21.48	21.50	93	7,762	1.20%	大買/
2020/10/26	54	21.15	1	21.00	21.05	53	7,681	0.69%
2020/10/23	9	21.07	7	21.12	21.00	2	7,646	0.03%
2020/10/22	12	20.84	9	21.02	20.65	3	7,590	0.04%
2020/10/21	7	21.10	8	21.27	21.30	-1	7,424	-0.01%
2020/10/20	10	20.39	4	20.55	20.35	6	7,186	0.08%
2020/10/19	14	20.81	1	20.75	20.80	13	7,118	0.18%
2020/10/16	13	21.15	6	21.00	21.15	7	7,049	0.10%
2020/10/15	4	21.45	0	0.00	21.60	4	6,976	0.06%
2020/10/14	61	22.09	9	21.95	22.00	52	6,894	0.75%
2020/10/13	34.2	22.19	47	22.01	22.30	-12.9	6,791	-0.19%
2020/10/12	10	21.67	19	21.76	22.00	-9	6,033	-0.15%
2020/10/08	3	19.70	2	19.75	20.00	1	5,673	0.02%
2020/10/07	2	19.65	1	19.75	19.75	1	5,705	0.02%
2020/10/06	0.5	19.95	0	0.00	19.90	0.5	5,832	0.01%
2020/10/05	1.5	19.55	1	19.60	19.55	0.5	5,856	0.01%
2020/09/30	0	0.00	12	19.60	19.65	-12	5,996	-0.20%
2020/09/25	1	18.95	0	0.00	18.95	1	6,021	0.02%
2020/09/24	7	19.49	26	19.10	19.10	-19	6,006	-0.32%
2020/09/23	5	20.05	0	0.00	20.00	5	5,953	0.08%
2020/09/22	6	20.17	1	20.15	20.20	5	5,992	0.08%
2020/09/21	0	0.00	4.6	20.97	20.65	-4.6	6,179	-0.07%
2020/09/18	6	20.85	6	20.98	21.00	0	6,485	0.00%
2020/09/17	13	20.91	0	0.00	20.75	13	6,786	0.19%
2020/09/16	5	20.35	1	20.61	20.60	4	7,068	0.06%
2020/09/15	17	20.49	6	20.74	20.50	11	7,356	0.15%
2020/09/14	46	20.95	0	0.00	20.70	46	7,588	0.61%
2020/09/11	38	21.62	0	0.00	21.40	38	7,495	0.51%
2020/09/10	2.9	22.78	6	22.75	22.90	-3.1	7,258	-0.04%
2020/09/09	13	22.67	7.5	22.58	22.85	5.5	7,234	0.08%
2020/09/08	6	22.40	0	0.00	22.15	6	7,240	0.08%
2020/09/07	1.8	22.45	54	22.10	22.45	-52.2	7,304	-0.71%
2020/09/04	51	21.71	0	21.75	21.65	51	7,277	0.70%
2020/09/03	4	22.25	0	0.00	22.10	4	7,259	0.06%
2020/09/02	10	22.30	10	22.38	22.40	0	7,250	0.00%
2020/09/01	1	21.65	53	21.61	21.70	-52	7,186	-0.72%
2020/08/31	60	21.42	30	21.50	21.25	30	7,149	0.42%
2020/08/28	3	21.55	3	21.45	21.25	0	7,154	0.00%
2020/08/27	12	21.19	0	0.00	21.00	12	7,174	0.17%
2020/08/26	5	21.35	30.6	21.62	21.45	-25.6	7,160	-0.36%
2020/08/25	2	21.45	21	21.55	21.60	-19	7,170	-0.26%
2020/08/24	6	21.43	4	21.53	21.45	2	7,229	0.03%
2020/08/21	1	20.85	32	21.22	21.35	-31	7,316	-0.42%
2020/08/20	6	20.00	0	0.00	20.55	6	7,288	0.08%
2020/08/19	15	21.04	2	20.80	20.85	13	7,141	0.18%
2020/08/18	21	21.40	0	0.00	21.40	21	7,074	0.30%
2020/08/17	9	21.24	1.3	21.29	21.35	7.7	7,102	0.11%
2020/08/14	6	21.57	0	0.00	21.60	6	7,079	0.08%
2020/08/13	25	21.78	2	22.05	21.80	23	7,062	0.33%
2020/08/12	1	22.05	0	0.00	22.10	1	7,016	0.01%
2020/08/11	1	22.50	0	0.00	22.20	1	6,987	0.01%
2020/08/10	15	22.23	0	0.00	22.50	15	6,916	0.22%
2020/08/07	24	22.34	0	0.00	22.25	24	6,928	0.35%
2020/08/06	7	22.56	0	0.00	22.70	7	6,895	0.10%
2020/07/31	6	23.48	0	0.00	23.25	6	6,990	0.09%
2020/07/30	1	23.35	1	22.75	23.65	0	7,009	0.00%
2020/07/29	1	22.55	0.9	22.65	22.50	0.1	7,039	0.00%
2020/07/28	1	22.00	9	22.02	22.00	-8	7,185	-0.11%
2020/07/27	6	22.96	2	22.90	22.65	4	7,211	0.06%
2020/07/24	4	23.93	0	0.00	23.80	4	7,190	0.06%
2020/07/23	8	24.36	0	0.00	24.25	8	7,201	0.11%
2020/07/22	0	0.00	10	24.45	24.60	-10	7,312	-0.14%
2020/07/21	13	24.57	0	0.00	24.60	13	7,340	0.18%
2020/07/20	12	24.34	0	0.00	24.55	12	7,341	0.16%
2020/07/17	10	24.65	0	0.00	24.60	10	7,342	0.14%
2020/07/16	30	25.02	10	25.00	25.05	20	7,371	0.27%
2020/07/15	14	24.83	1	25.00	25.05	13	7,408	0.18%
2020/07/14	2	25.85	6	25.82	25.80	-4	7,402	-0.05%
2020/07/13	19	26.28	55	26.02	26.00	-36	7,330	-0.49%
2020/07/10	7	27.01	0	0.00	26.70	7	7,282	0.10%
2020/07/09	48	27.21	20	27.30	27.30	28	7,226	0.39%
2020/07/07	1	26.80	4	26.95	26.80	-3	7,175	-0.04%
2020/07/06	18	26.81	12	26.78	26.90	6	7,267	0.08%
2020/07/03	2	26.75	1	26.50	26.85	1	7,334	0.01%
2020/07/02	1	26.90	1	27.40	26.95	0	7,345	0.00%
2020/07/01	25	27.14	11	27.05	27.10	14	7,375	0.19%
2020/06/30	43	26.69	43	27.00	27.10	0	7,451	0.00%
2020/06/29	1	25.65	0	0.00	26.35	1	7,246	0.01%
2020/06/24	8	25.74	3	25.65	26.05	5	6,930	0.07%
2020/06/23	17	25.27	0	0.00	25.40	17	6,650	0.26%
2020/06/22	5	25.79	0	0.00	25.25	5	6,309	0.08%
2020/06/19	7	26.44	4	26.45	26.00	3	6,023	0.05%
2020/06/18	31	26.95	3	27.00	26.95	28	5,733	0.49%
2020/06/17	2	27.25	0	0.00	27.20	2	5,692	0.04%
2020/06/16	6	27.09	2	27.28	27.30	4	5,803	0.07%
2020/06/15	17	27.58	2	28.33	27.15	15	5,907	0.25%
2020/06/12	2	27.73	4	27.59	27.90	-2	5,817	-0.03%
2020/06/11	23	27.75	3	27.72	27.55	20	5,802	0.34%
2020/06/10	14	27.66	6	27.71	27.65	8	5,761	0.14%
2020/06/09	16	27.90	0	0.00	27.80	16	5,891	0.27%
2020/06/08	0	0.00	1	27.45	27.40	-1	5,930	-0.02%
2020/06/05	0	0.00	1	28.00	27.70	-1	5,995	-0.02%
2020/06/04	2	27.75	39	27.68	27.80	-37	6,053	-0.61%
2020/06/03	0	0.00	5	27.47	27.40	-5	6,053	-0.08%
2020/06/02	3	26.65	1	26.75	26.85	2	6,039	0.03%
2020/06/01	1	26.70	2	26.80	26.70	-1	6,069	-0.02%
2020/05/29	10	26.95	0	0.00	26.85	10	6,065	0.16%
2020/05/28	1	28.00	0	0.00	27.45	1	6,074	0.02%
2020/05/27	0	0.00	3	27.25	27.10	-3	6,063	-0.05%
2020/05/26	1	27.00	4	27.23	27.30	-3	6,171	-0.05%
2020/05/25	0	0.00	21	26.92	27.00	-21	6,216	-0.34%
2020/05/22	2	27.25	25	27.19	27.00	-23	6,212	-0.37%
2020/05/21	1	26.90	1	26.90	26.95	0	6,149	0.00%
2020/05/20	0	0.00	3	26.13	26.85	-3	6,132	-0.05%
2020/05/19	26	25.77	4	25.80	25.80	22	6,072	0.36%
2020/05/18	2	25.50	2	25.45	25.40	0	6,049	0.00%
2020/05/15	1	25.55	0	0.00	25.55	1	6,073	0.02%
2020/05/14	1	26.55	1	25.80	25.80	0	6,044	0.00%
2020/05/13	2	26.58	0	0.00	26.80	2	5,999	0.03%
2020/05/12	11	26.91	4	27.00	26.80	7	6,009	0.12%
2020/05/11	2	27.75	3	27.43	27.50	-1	5,945	-0.02%
2020/05/08	5	26.98	3	27.05	26.95	2	5,899	0.03%
2020/05/07	0	0.00	1	27.25	27.35	-1	5,826	-0.02%
2020/05/06	0	0.00	5	27.17	27.05	-5	5,794	-0.09%
2020/05/05	14	27.32	0	0.00	27.40	14	5,752	0.24%
2020/05/04	10	26.98	5	27.35	27.50	5	5,677	0.09%
2020/04/30	0	0.00	2	26.48	26.65	-2	5,504	-0.04%
2020/04/29	16	26.31	5	26.40	26.30	11	5,449	0.20%
2020/04/28	3	26.50	2	26.40	26.30	1	5,407	0.02%
2020/04/27	3	26.10	26	26.40	26.40	-23	5,454	-0.42%
2020/04/24	1	25.05	1	25.60	25.40	0	5,347	0.00%
2020/04/23	0	0.00	11	25.35	25.20	-11	5,316	-0.21%
2020/04/22	1	25.15	0	0.00	25.50	1	5,315	0.02%
2020/04/21	0	0.00	1	25.60	25.55	-1	5,316	-0.02%
2020/04/20	22	25.96	13	25.85	26.25	9	5,288	0.17%
2020/04/16	1	25.70	3	25.80	25.70	-2	5,325	-0.04%
2020/04/15	8	26.06	21	25.72	26.15	-13	5,295	-0.25%
2020/04/14	0	0.00	10	25.57	25.55	-10	5,247	-0.19%
2020/04/13	26	25.30	3	25.40	25.25	23	5,238	0.44%
2020/04/10	19	25.49	1	25.70	25.40	18	5,271	0.34%
2020/04/09	11	25.24	9	24.80	25.40	2	5,270	0.04%
2020/04/08	12	24.64	5.3	24.25	24.80	6.7	5,172	0.13%
2020/04/07	13	24.27	5	24.15	24.10	8	5,091	0.16%
2020/04/06	6	24.15	2	24.30	24.30	4	5,104	0.08%
2020/04/01	14	25.32	0	0.00	25.00	14	5,046	0.28%
2020/03/31	1	26.55	1	26.05	26.90	0	5,005	0.00%
2020/03/27	1	27.20	1	27.00	26.70	0	5,279	0.00%
2020/03/26	1	26.90	1	27.15	27.10	0	5,517	0.00%
2020/03/25	2.5	27.53	11	27.57	27.20	-8.5	5,748	-0.15%
2020/03/24	0	0.00	1	27.00	26.70	-1	5,833	-0.02%
2020/03/23	0	0.00	10	25.53	25.30	-10	5,947	-0.17%
2020/03/20	24	25.49	24	25.38	25.65	0	6,001	0.00%
2020/03/19	4	25.36	13	24.35	24.20	-9	5,993	-0.15%
2020/03/18	19	27.30	19	27.33	26.85	0	6,004	0.00%
2020/03/17	3	27.22	11	27.22	27.45	-8	5,971	-0.13%
2020/03/16	5	28.35	0	0.00	28.05	5	5,917	0.08%
2020/03/13	7	28.35	12.1	28.67	28.40	-5.1	5,943	-0.09%
2020/03/12	3	29.93	63	29.70	30.00	-60	5,803	-1.03%
2020/03/11	0	0.00	15	30.65	30.35	-15	5,777	-0.26%
2020/03/10	2	29.35	4	30.10	30.05	-2	5,682	-0.04%
2020/03/09	0	0.00	3	29.65	29.90	-3	5,685	-0.05%
2020/03/06	30	29.93	3	30.03	30.00	27	5,825	0.46%
2020/03/05	11	30.76	0	0.00	30.75	11	5,798	0.19%
2020/03/04	2	30.65	6	30.80	31.00	-4	5,778	-0.07%
2020/03/03	5	31.12	0	0.00	31.00	5	5,757	0.09%
2020/03/02	1	30.50	5	31.30	31.40	-4	5,709	-0.07%
2020/02/27	10	31.85	35	31.24	30.90	-25	5,635	-0.44%
2020/02/25	2	30.50	13	30.58	31.30	-11	5,461	-0.20%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/21	0	0.00	21	31.06	31.40	-21	5,495	-0.38%
2020/02/20	0	0.00	1	31.20	30.95	-1	5,467	-0.02%
2020/02/19	0	0.00	1	31.00	31.10	-1	5,482	-0.02%
2020/02/18	1	30.95	3	30.95	30.90	-2	5,541	-0.04%
2020/02/17	8	30.37	3	30.40	30.60	5	5,648	0.09%
2020/02/14	3	30.50	1	30.30	30.45	2	5,730	0.03%
2020/02/13	1	30.30	2	30.43	30.15	-1	5,722	-0.02%
2020/02/12	0	29.85	0	0.00	29.85	0	5,695	0.00%
2020/02/11	3	29.70	31	29.65	29.60	-28	5,690	-0.49%
2020/02/10	5	28.97	0	0.00	29.15	5	5,679	0.09%
2020/02/07	15	29.27	0	0.00	29.25	15	5,679	0.26%
2020/02/06	6	29.43	6	29.43	29.55	0	5,693	0.00%
2020/02/04	4	29.40	5	29.45	29.40	-1	5,706	-0.02%
2020/02/03	2	29.43	2	29.10	29.35	0	5,708	0.00%
2020/01/31	1	30.00	20	30.00	30.20	-19	5,755	-0.33%
2020/01/30	10	29.95	14	29.99	29.80	-4	5,888	-0.07%
2020/01/20	3	31.10	1	31.20	31.10	2	5,774	0.03%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/16	8	31.57	2	31.60	31.55	6	5,771	0.10%
2020/01/15	16	31.68	6	31.73	31.65	10	5,814	0.17%
2020/01/14	37	31.79	0	0.00	31.95	37	5,804	0.64%
2020/01/13	89	31.68	2	31.75	31.95	87	5,823	1.49%
2020/01/10	1	31.10	0	0.00	31.25	1	5,934	0.02%
2020/01/09	1	30.65	0	0.00	30.60	1	5,892	0.02%
2020/01/08	3	30.83	5	30.90	30.50	-2	5,899	-0.03%
2020/01/07	27	31.30	11.2	31.39	31.25	15.9	5,859	0.27%
2020/01/06	12	31.26	4	31.53	31.20	8	5,879	0.14%
2020/01/03	13	31.49	41	31.50	31.40	-28	5,842	-0.48%
2020/01/02	16	32.11	17	32.13	32.10	-1	5,790	-0.02%
2019/12/31	6	32.18	0	0.00	32.05	6	5,811	0.10%
2019/12/30	11	32.30	6	32.38	32.30	5	5,817	0.09%
2019/12/27	6	31.93	0	0.00	31.85	6	5,766	0.10%
2019/12/26	8	31.93	15	31.92	31.80	-7	5,815	-0.12%
2019/12/25	19	32.32	5	32.32	32.30	14	5,873	0.24%
2019/12/24	14	32.07	24	32.06	32.60	-10	5,872	-0.17%
2019/12/23	35.2	32.12	14	32.36	32.55	21.2	5,758	0.37%
2019/12/20	18	31.89	8	31.73	31.75	10	5,649	0.18%
2019/12/19	9	31.46	7	31.39	31.55	2	5,448	0.04%
2019/12/18	9	31.41	3	31.40	31.40	6	5,345	0.11%
2019/12/17	13	30.56	10	30.66	30.70	3	5,184	0.06%
2019/12/16	3	30.92	5	30.84	30.85	-2	5,103	-0.04%
2019/12/13	73	30.40	5	29.76	30.45	68	4,980	1.37%
2019/12/12	1	29.30	2.1	29.31	29.55	-1.1	4,829	-0.02%
2019/12/11	1	28.90	0	0.00	29.25	1	4,899	0.02%
2019/12/10	19	29.47	2	29.55	29.30	17	4,850	0.35%
2019/12/09	1	30.75	2	30.60	30.75	-1	4,738	-0.02%
2019/12/06	2.5	30.57	27	30.37	30.70	-24.5	4,670	-0.52%
2019/12/05	0	0.00	3	29.70	29.80	-3	4,555	-0.07%
2019/12/04	7	29.30	2	29.75	29.75	5	4,502	0.11%
2019/12/03	3	29.62	8	29.81	29.90	-5	4,430	-0.11%
2019/12/02	4.1	28.38	5	28.35	28.35	-0.9	4,264	-0.02%
2019/11/29	3	29.27	0	0.00	29.10	3	4,235	0.07%
2019/11/27	7	29.74	0	0.00	29.50	7	4,243	0.16%
2019/11/26	3	29.80	0	0.00	29.60	3	4,207	0.07%
2019/11/25	2	29.60	0	0.00	29.60	2	4,188	0.05%
2019/11/22	2.2	29.77	0	0.00	29.70	2.2	4,231	0.05%
2019/11/21	6	30.00	0	0.00	29.85	6	4,313	0.14%
2019/11/19	3	30.25	0	0.00	30.25	3	4,450	0.07%
2019/11/18	3	29.55	0	0.00	29.75	3	4,483	0.07%
2019/11/15	10	29.65	0	0.00	29.50	10	4,528	0.22%
2019/11/14	15.5	29.84	30	29.38	29.50	-14.5	4,530	-0.32%
2019/11/13	3	31.08	31	31.46	30.85	-28	4,419	-0.63%
2019/11/11	2	32.85	0	0.00	32.70	2	4,496	0.04%
2019/11/08	1	32.90	1	32.80	32.95	0	4,607	0.00%
2019/11/07	0.3	32.70	0	0.00	32.75	0.3	4,657	0.01%
2019/11/05	1	33.15	1	32.90	32.90	0	4,697	0.00%
2019/11/04	2.2	32.60	2	32.55	32.55	0.2	4,700	0.00%
2019/10/30	1	32.60	1	32.55	32.50	0	4,689	0.00%
2019/10/29	4	33.33	1	32.90	33.25	3	4,613	0.07%
2019/10/28	0	0.00	5	33.65	33.60	-5	4,485	-0.11%
2019/10/24	0.5	33.85	0	0.00	33.85	0.5	4,536	0.01%
2019/10/23	2.5	33.83	0	0.00	33.90	2.5	4,556	0.05%
2019/10/22	1	33.45	0	0.00	33.30	1	4,585	0.02%
2019/10/21	1	33.80	3	33.50	33.60	-2	4,619	-0.04%
2019/10/18	12	32.96	11	33.76	33.15	1	4,716	0.02%
2019/10/17	0	0.00	1	33.95	33.95	-1	4,541	-0.02%
2019/10/16	6	33.95	1	34.05	33.85	5	4,544	0.11%
2019/10/15	1.5	33.90	1	33.90	33.85	0.5	4,557	0.01%
2019/10/14	0.5	33.90	0	0.00	34.00	0.5	4,540	0.01%
2019/10/09	1	33.75	2	33.60	33.20	-1	4,487	-0.02%
2019/10/08	3	33.72	0	0.00	33.80	3	4,454	0.07%
2019/10/07	2	33.23	10	33.19	33.30	-8	4,426	-0.18%
2019/10/04	2	32.50	0	0.00	32.50	2	4,375	0.05%
2019/10/02	2	33.25	0	0.00	33.20	2	4,308	0.05%
2019/10/01	12	33.40	11	33.29	33.10	1	4,232	0.02%
2019/09/27	10	34.94	4	34.86	34.75	6	4,071	0.15%
2019/09/26	14	35.28	11	35.03	35.25	3	3,985	0.08%
2019/09/25	11	36.54	13	36.24	36.00	-2	3,866	-0.05%
2019/09/24	3	38.17	0	0.00	38.05	3	3,689	0.08%
2019/09/23	5	38.51	6	38.40	38.35	-1	3,681	-0.03%
2019/09/20	1	38.95	0	0.00	39.00	1	3,704	0.03%
2019/09/19	2	39.08	0	0.00	39.05	2	3,685	0.05%
2019/09/18	2	39.65	0	0.00	39.40	2	3,794	0.05%
2019/09/17	6	39.76	1	39.94	39.50	5	3,932	0.13%
2019/09/16	6	39.79	9	39.88	39.95	-3	4,111	-0.07%
2019/09/11	2	38.90	4	38.95	38.75	-2	4,189	-0.05%
2019/09/10	0	0.00	14	38.73	38.50	-14	4,256	-0.33%
2019/09/09	5	38.65	0	0.00	38.50	5	4,329	0.12%
2019/09/06	9	38.86	0	0.00	38.80	9	4,413	0.20%
2019/09/05	3	39.05	1	38.75	38.75	2	4,448	0.04%
2019/09/04	5	39.35	10	39.65	39.25	-5	4,457	-0.11%
2019/09/03	7	39.33	5	39.35	39.40	2	4,526	0.04%
2019/09/02	13	38.66	5	38.50	38.75	8	4,470	0.18%
2019/08/30	4	38.15	1	38.20	38.10	3	4,421	0.07%
2019/08/29	13	38.16	0	0.00	38.15	13	4,418	0.29%
2019/08/28	1	38.20	0	0.00	38.10	1	4,423	0.02%
2019/08/27	1	38.20	1	38.30	38.10	0	4,431	0.00%
2019/08/26	0	0.00	1	38.00	38.80	-1	4,379	-0.02%
2019/08/23	2	38.65	10	38.22	38.15	-8	4,287	-0.19%
2019/08/22	3	39.43	15	39.85	39.20	-12	4,191	-0.29%
2019/08/21	2	40.50	0	0.00	40.50	2	4,089	0.05%
2019/08/20	1	40.50	30	40.62	40.50	-29	4,042	-0.72%
2019/08/19	5	41.47	1	41.15	41.40	4	4,031	0.10%
2019/08/16	0	0.00	2	42.10	42.10	-2	4,141	-0.05%
2019/08/14	11	42.66	41	42.56	42.50	-30	4,120	-0.73%
2019/08/12	0	0.00	10.9	45.75	45.70	-10.9	3,959	-0.28%
2019/08/08	4.1	45.58	11	45.65	45.70	-6.9	3,913	-0.18%
2019/08/07	2	45.65	0	0.00	45.70	2	3,919	0.05%
2019/08/06	4	45.48	0	0.00	45.65	4	4,015	0.10%
2019/08/05	1	45.95	16	45.94	45.85	-15	4,033	-0.37%
2019/08/01	1	46.05	5	46.15	46.05	-4	4,075	-0.10%
2019/07/31	0	0.00	2	46.25	46.25	-2	4,118	-0.05%
2019/07/30	1	46.20	3	46.00	46.00	-2	4,175	-0.05%
2019/07/29	2	46.55	3	46.55	46.50	-1	4,351	-0.02%
2019/07/26	2	45.53	0	0.00	46.00	2	4,307	0.05%
2019/07/25	3	45.60	0	0.00	45.70	3	4,338	0.07%
2019/07/24	1	46.00	2	46.75	46.00	-1	4,352	-0.02%
2019/07/23	24	47.15	0	0.00	46.80	24	4,290	0.56%
2019/07/22	4	46.93	12	47.01	46.80	-8	4,266	-0.19%
2019/07/19	3	46.28	2	46.25	46.30	1	4,152	0.02%
2019/07/18	1	46.10	1	46.05	45.85	0	4,170	0.00%
2019/07/17	15	46.00	1	45.80	45.75	14	4,206	0.33%
2019/07/10	3	45.25	0	0.00	45.45	3	4,629	0.06%
2019/07/09	2	45.45	0	0.00	45.45	2	4,723	0.04%
2019/07/04	1	44.90	0	0.00	45.05	1	4,961	0.02%
2019/07/03	1	45.10	0	0.00	45.20	1	5,084	0.02%
2019/07/01	18	45.38	0	0.00	45.50	18	5,207	0.35%
2019/06/28	1	45.25	1	45.25	45.30	0	5,252	0.00%
2019/06/27	5	46.10	2	45.95	45.95	3	5,257	0.06%
2019/06/25	0	0.00	3	46.55	46.75	-3	5,301	-0.06%
2019/06/24	0	0.00	7	46.13	46.50	-7	5,417	-0.13%
2019/06/21	2	45.80	6	46.17	46.40	-4	5,328	-0.08%
2019/06/20	0	0.00	27	45.99	45.80	-27	5,183	-0.52%
2019/06/19	0	0.00	11	46.20	45.80	-11	5,252	-0.21%
2019/06/18	2	45.90	1	46.00	46.00	1	5,337	0.02%
2019/06/17	0	0.00	9	45.81	45.85	-9	5,770	-0.16%
2019/06/13	7	45.09	3	45.15	45.15	4	5,961	0.07%
2019/06/12	2	44.93	4	45.03	44.90	-2	6,029	-0.03%
2019/06/11	9	44.89	8	44.72	45.00	1	6,142	0.02%
2019/06/06	2	43.98	0	0.00	43.95	2	6,080	0.03%
2019/06/05	0	0.00	5	44.25	44.00	-5	6,099	-0.08%
2019/06/04	5	43.95	1	43.95	43.95	4	6,114	0.07%
2019/06/03	1	44.00	13	44.06	43.90	-12	6,154	-0.19%
2019/05/29	2	44.30	0	0.00	44.15	2	6,355	0.03%
2019/05/23	0	0.00	31	45.00	44.05	-31	6,541	-0.47%
2019/05/22	30	44.50	10	44.35	44.65	20	6,421	0.31%
2019/05/21	0	0.00	5	44.00	44.20	-5	6,469	-0.08%
2019/05/20	5	44.48	0	0.00	43.95	5	6,497	0.08%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/14	5	43.75	3	43.77	43.80	2	6,884	0.03%
2019/05/13	2	43.65	0	0.00	43.70	2	7,035	0.03%
2019/05/08	2	44.05	33	44.20	43.90	-31	7,191	-0.43%
2019/05/07	4	44.73	3	44.42	44.25	1	7,231	0.01%
2019/05/06	45	44.44	36	44.51	44.40	9	7,482	0.12%
2019/05/02	0	0.00	30	43.85	43.80	-30	7,425	-0.40%
2019/04/30	4	43.75	0	0.00	43.85	4	7,471	0.05%
2019/04/29	31	43.94	0	0.00	43.85	31	7,515	0.41%
2019/04/26	0	0.00	17	43.70	43.70	-17	7,565	-0.22%
2019/04/25	1	44.00	0	0.00	43.90	1	7,661	0.01%
2019/04/24	1	43.70	0	0.00	43.85	1	7,751	0.01%
2019/04/23	0	0.00	3	43.75	43.80	-3	7,892	-0.04%
2019/04/22	1	43.70	1	43.65	43.75	0	7,954	0.00%
2019/04/19	13	43.72	0	0.00	43.70	13	8,131	0.16%
2019/04/18	0	0.00	1	43.75	43.70	-1	8,276	-0.01%
2019/04/17	18	43.58	0	43.95	43.95	18	8,424	0.21%
2019/04/16	2	43.65	0	0.00	43.70	2	8,758	0.02%
2019/04/15	7	43.71	0	0.00	43.60	7	8,982	0.08%
2019/04/12	3	43.67	5	43.84	44.00	-2	9,087	-0.02%
2019/04/11	10	44.01	3	44.07	44.00	7	9,154	0.08%
2019/04/10	7	44.28	0	0.00	44.15	7	9,091	0.08%
2019/04/09	11	44.25	0	0.00	44.20	11	9,093	0.12%
2019/04/08	8	44.98	0	0.00	44.80	8	9,010	0.09%
2019/04/03	1	45.20	2	45.45	45.70	-1	8,951	-0.01%
2019/04/02	29	45.70	0	0.00	45.55	29	9,222	0.31%
2019/04/01	0	0.00	2	45.50	45.10	-2	9,445	-0.02%
2019/03/29	0	0.00	14	45.21	45.45	-14	9,629	-0.15%
2019/03/27	10	46.48	19	46.19	45.55	-9	9,886	-0.09%
2019/03/26	8	46.09	7	46.24	45.55	1	9,681	0.01%
2019/03/25	3	45.60	14	45.43	45.95	-11	9,644	-0.11%
2019/03/22	5	46.78	110.4	46.85	46.15	-105.4	9,617	-1.10%	大賣/鉅額交易
2019/03/21	5	47.61	33	47.37	46.80	-28	9,505	-0.29%
2019/03/20	25	46.34	26	46.49	47.25	-1	9,335	-0.01%
2019/03/19	19	45.21	38	45.26	45.30	-19	8,875	-0.21%
2019/03/18	5	43.89	6	44.58	44.65	-1	8,758	-0.01%
2019/03/15	0	0.00	18	43.24	43.90	-18	8,722	-0.21%
2019/03/14	20	43.22	4	42.91	43.40	16	8,673	0.18%
2019/03/13	3	43.32	0	0.00	43.15	3	8,653	0.03%
2019/03/12	3	43.60	0	0.00	43.50	3	8,700	0.03%
2019/03/06	13	43.92	0	0.00	43.85	13	9,303	0.14%
2019/03/05	11	44.35	6	44.31	44.10	5	9,506	0.05%
2019/03/04	0	0.00	1	44.70	44.70	-1	9,893	-0.01%
2019/02/27	1	43.95	6	43.97	44.00	-5	10,492	-0.05%
2019/02/26	0	0.00	7	44.25	44.00	-7	10,566	-0.07%
2019/02/25	3	43.93	0	0.00	43.85	3	10,606	0.03%
2019/02/22	6	43.66	0	0.00	43.60	6	10,647	0.06%
2019/02/21	1	43.70	0	0.00	43.80	1	10,561	0.01%
2019/02/20	11	43.88	0	0.00	44.05	11	10,551	0.10%
2019/02/19	2	43.80	0	0.00	43.85	2	10,492	0.02%
2019/02/18	4	43.85	1	43.75	43.75	3	10,555	0.03%
2019/02/15	23	44.00	5	44.60	44.00	18	10,721	0.17%
2019/02/14	8	44.91	17	44.99	44.55	-9	10,780	-0.08%
2019/02/13	33	45.35	27	45.51	45.65	6	10,803	0.06%
2019/02/12	4	44.90	11	45.17	45.55	-7	10,689	-0.07%
2019/02/11	90	43.88	9	43.92	43.95	81	10,492	0.77%
2019/01/30	0	0.00	1	43.85	43.90	-1	10,399	-0.01%
2019/01/29	23	43.70	1	43.80	43.65	22	10,456	0.21%
2019/01/28	27	43.88	115	43.95	43.85	-88	10,508	-0.84%	大賣/
2019/01/25	31	44.31	0	0.00	43.85	31	10,632	0.29%
2019/01/24	9	45.63	0	0.00	45.50	9	10,507	0.09%
2019/01/23	3	45.42	0.1	45.40	45.40	2.9	10,602	0.03%
2019/01/22	2	45.98	0	0.00	45.70	2	10,682	0.02%
2019/01/21	16	46.61	0	0.00	46.65	16	10,850	0.15%
2019/01/17	14	46.83	15	46.49	46.10	-1	11,343	-0.01%
2019/01/16	1	46.75	4	47.35	46.80	-3	11,832	-0.03%
2019/01/15	6	46.98	2	46.88	48.00	4	11,916	0.03%
2019/01/14	0	0.00	1	47.50	47.55	-1	12,217	-0.01%
2019/01/11	16	47.05	26	47.33	47.55	-10	12,817	-0.08%
2019/01/10	3	47.50	28	47.32	46.75	-25	13,226	-0.19%
2019/01/09	9	46.68	15	46.70	47.20	-6	13,256	-0.05%
2019/01/08	47	46.44	11	46.40	46.80	36	13,112	0.27%
2019/01/07	4	44.63	6	44.72	45.00	-2	12,778	-0.02%
2019/01/04	8	43.76	24	43.84	43.80	-16	12,633	-0.13%
2019/01/03	0	0.00	10	43.23	43.30	-10	12,793	-0.08%
2019/01/02	6	42.35	7	42.37	42.40	-1	12,962	-0.01%
2018/12/26	6	41.78	2	41.75	42.00	4	13,706	0.03%
2018/12/25	3	41.37	1	41.30	41.85	2	14,400	0.01%
2018/12/24	61	42.78	7	42.62	42.00	54	14,374	0.38%
2018/12/22	10	43.97	16	44.03	43.35	-6	14,453	-0.04%
2018/12/21	2	43.20	37	43.45	42.85	-35	14,682	-0.24%
2018/12/20	4	41.93	2	41.93	42.00	2	14,589	0.01%
2018/12/19	12	41.93	0	0.00	42.00	12	14,930	0.08%
2018/12/18	2	41.85	1	41.95	42.00	1	15,294	0.01%
2018/12/17	4	41.94	0	0.00	42.00	4	16,118	0.02%
2018/12/14	1	42.35	1	42.10	42.30	0	16,742	0.00%
2018/12/12	3	42.07	5	42.30	42.20	-2	17,083	-0.01%
2018/12/11	1	42.05	2	41.93	42.05	-1	17,110	-0.01%
2018/12/10	3	41.53	0	0.00	42.00	3	17,110	0.02%
2018/12/07	0	0.00	1	42.00	42.00	-1	17,289	-0.01%
2018/12/06	27	41.57	5	41.32	42.00	22	17,399	0.13%
2018/12/05	4	42.45	2	42.60	42.35	2	17,502	0.01%
2018/12/03	1	43.40	9	43.36	43.50	-8	17,574	-0.05%
2018/11/30	33	42.95	16	43.37	42.70	17	17,586	0.10%
2018/11/29	51	43.48	4	43.50	42.85	47	17,471	0.27%
2018/11/28	12	41.29	16	41.91	42.00	-4	17,670	-0.02%
2018/11/27	29	41.33	16	42.05	42.05	13	17,497	0.07%
2018/11/26	34	41.35	15	41.93	43.00	19	17,106	0.11%
2018/11/23	5	43.07	1	43.00	42.95	4	16,518	0.02%
2018/11/22	9	42.89	100	43.02	42.80	-91	16,619	-0.55%
2018/11/21	11	43.54	10	43.35	43.55	1	16,659	0.01%
2018/11/19	0	0.00	4	44.95	44.90	-4	16,999	-0.02%
2018/11/16	2	45.13	1	44.65	44.65	1	17,340	0.01%
2018/11/15	0	0.00	5	44.75	44.85	-5	17,387	-0.03%
2018/11/14	7	46.11	5	45.52	45.10	2	17,459	0.01%
2018/11/13	11	43.74	5	44.49	45.45	6	17,434	0.03%
2018/11/12	1	44.00	7	44.54	43.95	-6	17,616	-0.03%
2018/11/09	113	45.91	7	45.76	45.80	106	17,949	0.59%	大買/鉅額交易
2018/11/08	10	45.30	15	45.57	45.50	-5	18,561	-0.03%
2018/11/07	1	44.90	12	44.88	45.00	-11	18,827	-0.06%
2018/11/06	16	45.66	4.3	45.82	44.80	11.7	19,151	0.06%
2018/11/05	13	45.87	9	45.65	45.50	4	19,218	0.02%
2018/11/02	5	45.78	15	46.05	45.35	-10	19,466	-0.05%
2018/11/01	21.8	44.76	12	44.53	44.90	9.8	19,434	0.05%
2018/10/31	25	44.10	24	43.60	43.40	1	19,750	0.01%
2018/10/30	0	0.00	14.1	43.83	43.15	-14.1	19,967	-0.07%
2018/10/29	4	43.98	7	43.82	43.25	-3	19,877	-0.02%
2018/10/26	16	43.97	77	44.20	43.30	-61	19,683	-0.31%
2018/10/25	19	43.84	54	44.29	43.20	-35	19,475	-0.18%
2018/10/24	20	48.69	24	48.90	46.95	-4	19,131	-0.02%
2018/10/23	7.4	51.22	11	50.66	50.90	-3.6	18,589	-0.02%
2018/10/22	31	52.04	18	52.13	51.30	13	18,459	0.07%
2018/10/19	33	49.94	39.2	49.87	51.30	-6.2	18,041	-0.03%
2018/10/18	85	46.83	19	46.98	48.60	66	17,362	0.38%
2018/10/17	4	47.49	2	46.48	46.00	2	16,799	0.01%
2018/10/16	1	47.80	3	47.80	47.80	-2	16,704	-0.01%
2018/10/15	8	48.65	6	47.48	47.30	2	16,678	0.01%
2018/10/12	5	46.25	10	47.11	47.05	-5	16,635	-0.03%
2018/10/11	17	46.05	2	45.25	45.25	15	16,853	0.09%
2018/10/09	24	48.49	11	48.72	50.20	13	16,566	0.08%
2018/10/08	11	50.00	10	49.95	49.00	1	16,293	0.01%
2018/10/05	18	50.13	22	50.20	50.60	-4	16,074	-0.02%
2018/10/04	29	50.52	32	50.72	51.30	-3	15,838	-0.02%
2018/10/03	47	51.45	27	51.99	49.00	20	15,498	0.13%
2018/10/01	11	52.12	6	52.82	53.10	5	14,804	0.03%
2018/09/28	15	53.77	7	53.91	53.50	8	14,574	0.05%
2018/09/27	21	52.27	20	53.64	54.80	1	14,303	0.01%
2018/09/26	17	52.58	9	52.41	52.00	8	14,006	0.06%
2018/09/25	37	54.25	47	54.13	54.00	-10	13,820	-0.07%
2018/09/21	20	52.95	16	52.95	53.20	4	13,491	0.03%
2018/09/20	13	51.52	31	51.57	52.50	-18	13,152	-0.14%
2018/09/19	73	48.24	84.2	49.08	50.30	-11.2	12,459	-0.09%
2018/09/18	7	46.56	10.5	45.70	46.60	-3.5	11,924	-0.03%
2018/09/17	0	0.00	2	45.33	44.80	-2	11,743	-0.02%
2018/09/14	1	44.10	0.5	44.15	44.15	0.5	11,835	0.00%
2018/09/13	10	44.73	6	44.43	44.50	4	11,874	0.03%
2018/09/12	4	44.78	11	45.25	44.40	-7	11,834	-0.06%
2018/09/10	3	42.35	6	42.70	42.15	-3	11,960	-0.03%
2018/09/07	5	43.60	10	43.18	43.00	-5	12,155	-0.04%
2018/09/06	0	0.00	2	43.83	43.50	-2	12,518	-0.02%
2018/09/05	2	43.50	0	0.00	43.60	2	12,709	0.02%
2018/09/04	13.8	43.20	0	0.00	43.25	13.8	12,711	0.11%
2018/09/03	19	43.90	2	44.20	43.00	17	12,843	0.13%
2018/08/31	5	46.40	2	46.40	46.40	3	12,800	0.02%
2018/08/30	0	0.00	3	46.48	46.40	-3	12,881	-0.02%
2018/08/28	2	46.38	0	0.00	47.00	2	13,420	0.01%
2018/08/24	5	45.88	1	45.60	45.50	4	14,879	0.03%
2018/08/23	0	0.00	9	49.33	49.10	-9	14,732	-0.06%
2018/08/22	7	49.90	11	49.94	49.00	-4	14,544	-0.03%
2018/08/21	0	0.00	4	48.19	47.85	-4	14,216	-0.03%
2018/08/20	12	47.84	11	47.79	48.35	1	14,206	0.01%
2018/08/17	4	48.25	26	47.69	47.70	-22	14,116	-0.16%
2018/08/16	34	48.25	82	47.90	47.55	-48	14,007	-0.34%
2018/08/15	41	48.79	3	47.98	48.65	38	13,820	0.27%
2018/08/14	52	46.40	106	46.62	48.60	-54	13,596	-0.40%	大賣/
2018/08/13	8.1	44.29	50	43.39	44.20	-41.9	12,965	-0.32%
2018/08/10	21	44.12	37	44.39	44.45	-16	12,769	-0.13%
2018/08/09	18	42.74	13	42.80	43.05	5	12,528	0.04%
2018/08/08	4	42.70	21	43.07	42.30	-17	12,499	-0.14%
2018/08/07	3	42.32	16	42.70	42.55	-13	12,519	-0.10%
2018/08/06	16.5	40.90	20.8	41.01	43.20	-4.3	12,948	-0.03%
2018/08/03	11	39.93	22	39.69	39.90	-11	12,645	-0.09%
2018/08/02	34	38.50	0	0.00	38.45	34	12,563	0.27%
2018/07/31	2	38.60	1	38.65	38.35	1	12,712	0.01%
2018/07/27	2	38.70	3	38.37	38.20	-1	13,018	-0.01%
2018/07/26	4.1	38.35	11	38.53	38.60	-6.9	13,125	-0.05%
2018/07/25	0	0.00	3	38.20	38.05	-3	13,286	-0.02%
2018/07/23	7	36.42	3	36.42	36.60	4	13,824	0.03%
2018/07/20	13	37.47	17	37.22	37.00	-4	14,122	-0.03%
2018/07/19	33	38.85	7	39.26	38.40	26	14,329	0.18%
2018/07/18	8	38.76	8	38.86	39.05	0	14,832	0.00%
2018/07/17	25	38.62	45.2	38.62	38.75	-20.2	15,220	-0.13%
2018/07/16	8	37.04	7	37.26	37.25	1	15,097	0.01%
2018/07/13	31	36.99	1	37.00	36.70	30	15,513	0.19%
2018/07/12	2.2	36.48	0	0.00	36.50	2.2	15,573	0.01%
2018/07/11	5	36.49	0	0.00	36.60	5	15,762	0.03%
2018/07/10	8	36.60	1	37.10	37.10	7	15,879	0.04%
2018/07/09	0	0.00	19	37.06	36.95	-19	15,965	-0.12%
2018/07/06	2	36.00	10	36.10	36.05	-8	16,078	-0.05%
2018/07/05	13	36.45	1	36.60	36.05	12	16,341	0.07%
2018/07/04	3	36.32	9	36.79	37.10	-6	16,748	-0.04%
2018/07/03	7	36.11	0	0.00	35.75	7	17,135	0.04%
2018/07/02	0.1	36.35	0	0.00	36.40	0.1	17,310	0.00%
2018/06/28	1	36.30	33	36.30	36.15	-32	18,103	-0.18%
2018/06/27	38	37.06	3	37.05	37.10	35	18,199	0.19%
2018/06/26	1	36.00	4	36.35	36.65	-3	18,140	-0.02%
2018/06/25	7	36.36	22	36.76	36.50	-15	18,113	-0.08%
2018/06/22	2	37.70	0	37.60	37.60	2	18,084	0.01%
2018/06/21	24	38.89	13	38.96	38.80	11	18,300	0.06%
2018/06/20	6	38.81	7	39.20	38.60	-1	18,450	-0.01%
2018/06/19	24	40.24	41.1	40.09	39.75	-17.1	18,457	-0.09%
2018/06/15	1	39.50	44	39.30	40.00	-43	18,233	-0.24%
2018/06/14	36	39.93	10	39.27	38.20	26	17,948	0.14%
2018/06/13	7.5	38.35	8	38.48	38.90	-0.5	17,594	0.00%
2018/06/12	0	0.00	6	37.43	37.65	-6	17,398	-0.03%
2018/06/11	19	37.41	4	37.13	36.85	15	17,491	0.09%
2018/06/08	12	38.65	70	38.85	37.95	-58	17,661	-0.33%
2018/06/07	1	37.95	8	38.28	37.85	-7	17,384	-0.04%
2018/06/06	2	38.05	5	38.02	38.00	-3	17,431	-0.02%
2018/06/05	28	37.61	15	37.70	37.50	13	17,499	0.07%
2018/06/04	43	37.79	63	37.84	37.60	-20	17,321	-0.12%
2018/06/01	18	34.71	124	34.78	35.70	-106	16,652	-0.64%	大賣/鉅額交易
2018/05/31	2	32.65	0	0.00	32.50	2	16,198	0.01%
2018/05/30	3	32.40	3	32.20	32.30	0	16,880	0.00%
2018/05/29	3	32.25	10	32.38	32.75	-7	17,850	-0.04%
2018/05/28	24	32.07	0	0.00	31.90	24	18,877	0.13%
2018/05/25	2.4	32.10	11.9	32.19	32.10	-9.5	18,965	-0.05%
2018/05/24	0	0.00	16	32.82	32.60	-16	19,129	-0.08%
2018/05/23	18.1	32.27	353	32.16	32.55	-335	19,353	-1.73%	大賣/鉅額交易
2018/05/22	18	32.83	44	33.18	32.60	-26	19,394	-0.13%
2018/05/21	3	33.50	0	0.00	33.50	3	19,442	0.02%
2018/05/18	15	33.92	27	34.10	33.60	-12	19,370	-0.06%
2018/05/17	7	34.04	2	34.13	33.85	5	19,265	0.03%
2018/05/16	45	33.87	5	33.83	33.80	40	19,165	0.21%
2018/05/15	39	34.24	55	34.22	34.00	-16	19,094	-0.08%
2018/05/14	113	33.64	18	34.98	33.35	95	18,926	0.50%	大買/
2018/05/11	3	34.70	25	34.34	34.80	-22	18,371	-0.12%
2018/05/10	17	34.30	60	34.17	34.10	-43	18,209	-0.24%
2018/05/09	15	33.87	57	33.78	33.90	-42	18,001	-0.23%
2018/05/08	40	33.04	74	33.44	33.50	-34	17,997	-0.19%
2018/05/07	11	33.05	33	33.32	33.25	-22	17,972	-0.12%
2018/05/04	38	31.90	211	32.05	32.25	-173	17,775	-0.97%	大賣/鉅額交易
2018/05/03	19	32.91	1	32.80	32.75	18	17,692	0.10%
2018/05/02	12	33.43	2	33.30	33.80	10	17,796	0.06%
2018/04/30	45	33.41	60	33.95	34.00	-15	17,715	-0.08%
2018/04/27	7	32.43	75	32.39	32.80	-68	17,368	-0.39%
2018/04/26	16	31.73	37	31.92	31.75	-21	17,300	-0.12%
2018/04/25	10	31.37	18	31.64	32.40	-8	17,058	-0.05%
2018/04/24	83	32.24	12	31.90	31.35	71	16,798	0.42%
2018/04/23	27	34.51	138.9	34.53	34.75	-111.9	16,371	-0.68%	大賣/鉅額交易
2018/04/20	22	32.88	6	33.08	32.70	16	15,968	0.10%
2018/04/19	59	32.85	81	33.18	33.20	-22	15,831	-0.14%
2018/04/18	42	30.60	35	30.53	30.85	7	15,481	0.05%
2018/04/17	56	30.17	21	30.29	30.05	35	15,607	0.22%
2018/04/16	32	30.97	35	30.89	30.40	-3	15,837	-0.02%
2018/04/13	8	31.38	27	31.81	31.35	-19	16,144	-0.12%
2018/04/12	16	31.58	10	31.97	31.75	6	16,733	0.04%
2018/04/11	16	31.58	21	32.00	32.40	-5	17,304	-0.03%
2018/04/10	20	31.77	63	32.00	31.60	-43	17,095	-0.25%
2018/04/09	14	31.95	25	31.73	32.50	-11	16,695	-0.07%
2018/04/03	24	30.80	34	30.54	30.45	-10	16,402	-0.06%
2018/04/02	59	30.95	15	30.70	30.65	44	16,248	0.27%
2018/03/31	10	30.09	12	30.27	29.70	-2	15,958	-0.01%
2018/03/30	3	29.18	17	29.28	29.00	-14	15,797	-0.09%
2018/03/29	0	0.00	71	27.60	27.85	-71	15,592	-0.46%
2018/03/28	31	27.69	3	27.70	27.70	28	15,615	0.18%
2018/03/27	0	0.00	2	27.55	28.30	-2	15,603	-0.01%
2018/03/26	60	27.32	1	28.35	26.80	59	15,503	0.38%
2018/03/23	21	28.18	70	27.80	28.25	-49	15,275	-0.32%
2018/03/22	0	0.00	8	28.99	29.05	-8	15,103	-0.05%
2018/03/21	8	28.58	0	0.00	28.50	8	14,990	0.05%
2018/03/20	59	28.78	25	28.71	28.60	34	14,864	0.23%
2018/03/19	18	28.64	3	28.53	28.50	15	14,709	0.10%
2018/03/16	74	29.09	6	29.25	28.90	68	14,564	0.47%
2018/03/15	54	29.68	22	29.63	29.40	32	14,478	0.22%
2018/03/14	13	29.30	48	29.35	29.75	-35	14,263	-0.25%
2018/03/13	13	28.32	62	28.35	28.45	-49	13,827	-0.35%
2018/03/12	195	28.08	12	28.13	28.80	183	13,710	1.33%	大買/鉅額交易
2018/03/09	34	27.68	284	27.78	27.50	-250	13,492	-1.85%	大賣/鉅額交易
2018/03/08	43	28.45	18.2	28.53	28.60	24.8	13,144	0.19%
2018/03/07	25	28.42	3	29.20	27.95	22	12,914	0.17%
2018/03/06	78	28.81	5	28.87	28.80	73	12,618	0.58%
2018/03/05	501	30.19	25	30.17	29.40	476	12,248	3.89%	大買/鉅額交易
2018/03/02	135	27.94	94.4	27.95	28.80	40.6	11,497	0.35%	大買/
2018/03/01	91	27.06	424.4	27.05	27.70	-333.4	10,438	-3.19%	大賣/鉅額交易
2018/02/27	100	25.25	20	25.65	25.20	80	9,336	0.86%
2018/02/26	256	25.75	7	25.64	25.35	249	9,170	2.72%	大買/鉅額交易
2018/02/23	19	25.26	48	25.45	25.00	-29	8,916	-0.33%
2018/02/22	106	24.63	9	24.77	24.50	97	8,601	1.13%	大買/
2018/02/21	41	24.20	28	24.40	24.50	13	8,393	0.15%
2018/02/08	0	0.00	1	22.00	22.50	-1	8,076	-0.01%
2018/02/07	5	22.25	8	22.17	22.00	-3	8,097	-0.04%
2018/02/06	2	21.90	10	21.80	21.30	-8	8,053	-0.10%
2018/02/05	5	22.40	10	22.95	23.05	-5	7,867	-0.06%
2018/02/01	9	23.92	6	23.81	23.75	3	7,852	0.04%
2018/01/31	22	24.34	0	0.00	24.40	22	7,812	0.28%
2018/01/29	6	24.05	3	24.30	24.35	3	7,678	0.04%
2018/01/26	7	24.07	6	24.45	24.20	1	7,752	0.01%
2018/01/25	9	24.51	31	24.66	24.60	-22	8,332	-0.26%
2018/01/24	24	23.97	1	23.75	24.00	23	8,182	0.28%
2018/01/22	42	23.80	3	23.55	23.55	39	7,906	0.49%
2018/01/19	8	24.06	2	24.30	24.35	6	7,803	0.08%
2018/01/18	15	23.93	0	0.00	23.85	15	7,725	0.19%
2018/01/17	6	24.10	11	24.03	24.00	-5	7,678	-0.07%
2018/01/16	17	24.85	2	25.05	24.75	15	7,543	0.20%
2018/01/15	2	24.65	2	24.90	24.90	0	7,515	0.00%
2018/01/12	43	24.91	2.3	24.82	24.90	40.7	7,532	0.54%
2018/01/11	22	25.59	2	26.15	25.20	20	7,472	0.27%
2018/01/10	7	25.30	27	25.43	25.30	-20	7,221	-0.28%
2018/01/09	64	25.01	71	25.07	24.80	-7	6,780	-0.10%
2018/01/08	45	24.80	29	24.82	24.85	16	6,332	0.25%
2018/01/05	35	23.04	78	22.90	23.50	-43	5,586	-0.77%
2018/01/04	31	22.16	11	21.87	21.50	20	4,821	0.41%
2018/01/03	21	21.77	2	22.05	21.90	19	4,714	0.40%
2018/01/02	12	22.08	5	22.14	22.00	7	4,589	0.15%

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

凱基-中壢券商分點個股進出
凱基-中壢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

凱基-中壢 券商分點個股進出 凱基-中壢 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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析