大成鋼 (2027)-元大-城東券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/11/20	0	33.65	44	34.19	33.45	-44	7,295	-0.60%
2024/11/19	6.1	33.77	10	33.80	33.45	-4	6,900	-0.06%
2024/11/18	13	33.91	26	33.83	34.45	-13	6,480	-0.20%
2024/11/15	2.2	32.65	0	0.00	32.55	2.2	6,026	0.04%
2024/11/13	0.1	33.50	1	33.35	33.30	-1	5,812	-0.02%
2024/11/11	5.1	35.65	0	0.00	35.50	5.1	5,597	0.09%
2024/11/08	1	35.20	50	35.41	35.05	-49	5,477	-0.89%
2024/11/07	135	36.62	125.2	36.91	35.50	9.8	5,377	0.18%	大買/大賣/
2024/11/06	152	33.60	140	33.85	34.15	12	4,877	0.25%	大買/大賣/
2024/11/04	7	32.55	0	0.00	32.55	7	4,789	0.15%
2024/11/01	1	32.10	5.2	32.85	32.80	-4.2	4,972	-0.08%
2024/10/30	0.1	32.60	0	0.00	32.45	0.1	5,082	0.00%
2024/10/25	1.1	32.50	0	0.00	32.40	1.1	5,426	0.02%
2024/10/24	1	32.85	0	0.00	32.70	1	5,534	0.02%
2024/10/22	0.1	33.20	0	0.00	33.35	0.1	6,002	0.00%
2024/10/21	0	0.00	1	33.50	33.20	-1	6,247	-0.02%
2024/10/17	5	33.85	0.1	33.75	33.90	4.9	6,909	0.07%
2024/10/15	0.1	33.45	0	0.00	33.15	0.1	7,077	0.00%
2024/10/11	3.1	33.69	0	0.00	33.20	3.1	7,397	0.04%
2024/10/08	27.1	34.87	21	35.24	34.65	6.1	7,361	0.08%
2024/10/04	30	35.40	1	35.70	35.60	29	7,383	0.39%
2024/10/01	0	0.00	24	35.10	35.30	-24	7,377	-0.33%
2024/09/30	171	35.07	0	0.00	34.65	171	7,390	2.31%	大買/鉅額交易
2024/09/27	13	35.62	0	0.00	35.50	13	7,441	0.17%
2024/09/25	0	0.00	1	34.20	33.70	-1	7,236	-0.01%
2024/09/23	2.1	34.16	0	0.00	33.80	2.1	7,199	0.03%
2024/09/11	2	32.05	0	0.00	31.90	2	7,501	0.03%
2024/09/10	0.1	32.35	2	32.90	32.10	-1.9	7,535	-0.03%
2024/09/09	13.1	33.15	0	0.00	33.15	13.1	7,537	0.17%
2024/09/06	0.1	33.90	1	33.75	33.70	-1	7,574	-0.01%
2024/09/05	1	33.90	0	0.00	33.80	1	7,663	0.01%
2024/09/04	2	34.18	0	0.00	34.00	2	7,747	0.03%
2024/08/29	1	35.50	0	0.00	35.45	1	7,849	0.01%
2024/08/28	20.1	35.70	0	35.60	35.75	20	7,875	0.25%
2024/08/27	0	35.75	0	0.00	35.85	0	7,945	0.00%
2024/08/23	5	35.45	0	0.00	35.40	5	7,943	0.06%
2024/08/22	1.1	35.22	1	35.65	35.80	0.1	8,110	0.00%
2024/08/21	0.1	35.10	0	0.00	35.15	0.1	8,168	0.00%
2024/08/19	0.1	34.80	0	0.00	34.75	0.1	8,581	0.00%
2024/08/14	0.4	34.90	0	0.00	34.80	0.4	10,875	0.00%
2024/08/12	2.2	35.00	0	0.00	35.00	2.2	11,135	0.02%
2024/08/09	1	34.90	2	34.88	34.90	-1	11,199	-0.01%
2024/08/08	0.1	35.00	0	0.00	34.75	0.1	11,209	0.00%
2024/08/07	2.1	35.04	2	35.30	35.30	0.1	11,195	0.00%
2024/08/05	2	34.90	0.2	34.65	34.20	1.8	11,104	0.02%
2024/08/02	11.2	38.69	7	38.54	38.20	4.2	10,904	0.04%
2024/08/01	10	39.10	1.1	39.25	39.45	9	10,773	0.08%
2024/07/31	0	0.00	1	39.30	39.20	-1	10,639	-0.01%
2024/07/30	0	0.00	20	38.85	39.50	-20	10,558	-0.19%
2024/07/29	0	0.00	5	39.25	39.15	-5	10,517	-0.05%
2024/07/26	1.1	39.17	2	39.50	39.60	-1	10,409	-0.01%
2024/07/23	0	0.00	8.1	39.20	39.50	-8.1	10,265	-0.08%
2024/07/22	0.1	38.55	0.1	38.60	38.95	-0.1	9,969	0.00%
2024/07/19	5	38.90	1.1	38.76	39.00	3.9	9,743	0.04%
2024/07/18	0	0.00	1	39.25	39.20	-1	9,635	-0.01%
2024/07/17	0	0.00	1	38.30	38.30	-1	9,208	-0.01%
2024/07/16	1	37.95	0	0.00	37.75	1	9,072	0.01%
2024/07/15	0.1	37.66	2.1	38.09	37.65	-2	9,209	-0.02%
2024/07/12	0	0.00	0.1	37.05	36.95	-0.1	9,406	0.00%
2024/07/10	0	0.00	0.2	36.45	36.55	-0.2	9,508	0.00%
2024/07/09	0	0.00	4	36.45	36.65	-4	9,578	-0.04%
2024/07/08	0	0.00	0.1	36.85	37.00	-0.1	9,536	0.00%
2024/07/05	1	36.80	0	0.00	37.05	1	9,503	0.01%
2024/07/04	10	36.75	0	0.00	36.80	10	9,542	0.10%
2024/07/02	0	36.30	0	0.00	36.40	0	9,697	0.00%
2024/07/01	0	0.00	0.1	36.30	36.45	-0.1	9,745	0.00%
2024/06/26	2	36.45	0	0.00	36.05	2	9,964	0.02%
2024/06/24	0.8	36.55	0	0.00	36.60	0.8	10,006	0.01%
2024/06/21	0.1	36.80	0	0.00	36.80	0.1	9,956	0.00%
2024/06/20	0	0.00	1	36.70	36.90	-1	9,754	-0.01%
2024/06/19	0	0.00	5.3	36.61	36.55	-5.3	9,883	-0.05%
2024/06/18	0	0.00	1	36.80	36.90	-1	9,944	-0.01%
2024/06/17	0	0.00	1	36.85	37.00	-1	10,037	-0.01%
2024/06/14	0.1	37.00	0	0.00	36.80	0.1	10,100	0.00%
2024/06/13	1	37.25	0	0.00	37.15	1	10,046	0.01%
2024/06/11	30	37.97	0.2	37.75	37.75	29.8	10,102	0.29%
2024/06/07	0	0.00	1.4	38.46	38.65	-1.4	10,058	-0.01%
2024/06/06	0	0.00	2	37.55	38.00	-2	9,981	-0.02%
2024/06/05	1	37.45	0	0.00	37.50	1	9,939	0.01%
2024/06/04	20.2	37.58	0	0.00	37.80	20.2	9,988	0.20%
2024/05/30	0	0.00	1	38.00	37.95	-1	9,967	-0.01%
2024/05/28	3	38.25	3	38.15	38.15	0	9,928	0.00%
2024/05/27	1.5	38.77	16	38.60	38.45	-14.5	9,781	-0.15%
2024/05/24	17	38.35	3	38.33	38.25	14	9,652	0.15%
2024/05/23	1.2	38.68	7.1	38.53	39.35	-5.9	9,528	-0.06%
2024/05/22	4.6	39.32	0.1	39.20	39.30	4.4	9,230	0.05%
2024/05/21	7.1	39.93	6.3	40.09	40.05	0.8	8,857	0.01%
2024/05/20	88	39.94	89.1	40.07	40.05	-1.1	8,250	-0.01%
2024/05/17	0	0.00	20	37.70	37.95	-20	6,952	-0.29%
2024/05/16	2	37.35	10	37.45	37.45	-8	6,734	-0.12%
2024/05/15	1	37.20	0	0.00	37.05	1	6,700	0.01%
2024/05/13	0	0.00	1	37.00	37.00	-1	6,699	-0.01%
2024/05/10	0	0.00	7.8	36.76	37.15	-7.8	6,706	-0.12%
2024/05/09	0	0.00	1	36.70	36.65	-1	6,672	-0.01%
2024/05/08	11	36.85	1	36.90	37.15	10	6,657	0.15%
2024/05/07	0	0.00	8	36.80	37.20	-8	6,640	-0.12%
2024/05/06	20	37.05	0	0.00	37.15	20	6,575	0.30%
2024/05/02	1	37.55	35	37.39	37.60	-34	6,489	-0.52%
2024/04/30	10	36.80	0	0.00	36.80	10	6,401	0.16%
2024/04/29	5	37.04	21	37.09	37.25	-16	6,371	-0.25%
2024/04/26	2	36.65	0	0.00	36.65	2	6,315	0.03%
2024/04/25	22	36.70	2	36.75	36.65	20	6,293	0.32%
2024/04/24	22	37.10	0	0.00	37.10	22	6,260	0.35%
2024/04/23	2	37.65	0	0.00	37.80	2	6,238	0.03%
2024/04/22	1.1	37.85	2	37.80	37.60	-1	6,242	-0.02%
2024/04/19	10	37.78	5	37.40	37.70	5	6,156	0.08%
2024/04/18	4.1	38.01	1	38.00	37.80	3.1	5,910	0.05%
2024/04/17	0.1	37.10	27.3	37.15	36.95	-27.3	5,460	-0.50%
2024/04/16	2	36.70	1.1	36.85	36.70	0.9	5,459	0.02%
2024/04/15	1.1	36.79	8	36.84	36.70	-6.9	5,378	-0.13%
2024/04/12	2.2	36.51	0	0.00	36.50	2.2	5,281	0.04%
2024/04/10	0.1	37.28	1	37.05	37.00	-0.9	5,292	-0.02%
2024/04/09	1	37.50	2	37.05	37.50	-1	5,222	-0.02%
2024/04/08	0.1	36.50	20	36.55	36.60	-19.9	5,021	-0.40%
2024/04/03	2	36.58	3	36.87	36.10	-1	5,001	-0.02%
2024/04/02	11	36.10	5.1	36.29	36.10	5.9	4,885	0.12%
2024/04/01	2.1	36.40	0	0.00	36.40	2.1	4,908	0.04%
2024/03/29	18	36.62	0	0.00	36.50	18	4,878	0.37%
2024/03/28	1	37.00	10.3	37.10	37.10	-9.3	4,763	-0.20%
2024/03/27	0.3	36.30	0	0.00	36.65	0.3	4,780	0.01%
2024/03/25	11	36.45	1	36.60	36.70	10	5,151	0.19%
2024/03/22	0	0.00	2.4	36.99	37.10	-2.4	5,369	-0.05%
2024/03/21	2.2	36.94	11	36.99	37.15	-8.9	5,672	-0.16%
2024/03/20	12	36.43	40	36.79	36.40	-28	6,326	-0.44%
2024/03/19	0	0.00	2	36.35	36.30	-2	6,232	-0.03%
2024/03/18	0	35.90	0	0.00	35.90	0	6,169	0.00%
2024/03/15	32	35.95	0	0.00	36.30	32	6,167	0.52%
2024/03/14	3	36.20	2	35.95	36.30	1	6,131	0.02%
2024/03/13	2.1	35.80	2	35.50	35.70	0.1	6,124	0.00%
2024/03/12	0	0.00	12	36.08	36.20	-12	6,083	-0.20%
2024/03/08	10	35.55	6	35.55	35.45	4	6,111	0.07%
2024/03/06	1	36.00	0	0.00	36.05	1	6,233	0.02%
2024/03/05	0	0.00	10	35.90	36.00	-10	6,241	-0.16%
2024/03/04	0.1	36.00	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	0.1	36.10	0	0.00	36.05	0.1	6,279	0.00%
2024/02/29	0	0.00	0.2	35.95	35.90	-0.2	6,305	0.00%
2024/02/27	6.1	35.88	1	36.00	35.80	5.1	6,304	0.08%
2024/02/21	10	36.35	1	36.40	36.30	9	6,463	0.14%
2024/02/20	0.4	36.55	0.6	36.45	36.40	-0.3	6,548	0.00%
2024/02/19	0.1	36.70	10	36.65	36.75	-10	6,756	-0.15%
2024/02/16	0	0.00	1.2	36.12	36.30	-1.2	6,801	-0.02%
2024/02/15	1	35.95	3	35.95	36.20	-2	6,797	-0.03%
2024/02/05	10.1	36.40	0	0.00	36.35	10.1	6,770	0.15%
2024/02/02	0	0.00	0.4	36.90	36.80	-0.4	6,742	-0.01%
2024/01/31	0	0.00	2	36.98	37.10	-2	6,760	-0.03%
2024/01/29	0	0.00	13.2	37.39	37.40	-13.2	6,774	-0.19%
2024/01/25	0	0.00	0	37.20	37.20	0	6,835	0.00%
2024/01/24	0	0.00	1	37.20	37.25	-1	6,855	-0.01%
2024/01/22	4	36.70	0	0.00	36.70	4	6,892	0.06%
2024/01/19	17	36.56	0.1	36.65	36.60	16.9	6,889	0.25%
2024/01/18	2	36.48	0	0.00	36.60	2	6,886	0.03%
2024/01/17	1	36.75	0	0.00	36.50	1	6,886	0.01%
2024/01/16	0	0.00	2	37.45	37.05	-2	6,790	-0.03%
2024/01/15	0	0.00	0.1	37.50	37.40	-0.1	6,745	0.00%
2024/01/11	12.1	37.30	0	0.00	37.40	12.1	6,788	0.18%
2024/01/10	2	37.40	0	0.00	37.50	2	6,933	0.03%
2024/01/09	11	38.35	4	38.45	38.30	7	6,862	0.10%
2024/01/05	1	38.90	1	38.90	39.00	0	6,857	0.00%
2024/01/04	1	39.00	0	0.00	39.10	1	6,870	0.01%
2024/01/03	1	39.35	0.1	39.30	39.25	1	6,890	0.01%
2024/01/02	0	0.00	0	39.60	39.65	0	6,866	0.00%
2023/12/29	6.7	39.46	17	39.40	39.60	-10.3	6,809	-0.15%
2023/12/28	0	0.00	1	39.25	39.50	-1	6,803	-0.01%
2023/12/27	0	0.00	1	39.35	39.35	-1	6,814	-0.01%
2023/12/26	1	39.50	0.2	39.55	39.50	0.8	6,754	0.01%
2023/12/25	2	39.68	1	40.05	39.45	1	6,760	0.01%
2023/12/22	1	39.15	12.3	39.35	39.20	-11.3	6,693	-0.17%
2023/12/21	2.2	39.55	0	0.00	39.35	2.2	6,577	0.03%
2023/12/20	1	39.55	6	39.90	39.70	-5	6,433	-0.08%
2023/12/19	9	39.08	21	39.91	39.70	-12	6,198	-0.19%
2023/12/18	23	39.70	36	40.09	39.75	-13	5,956	-0.22%
2023/12/15	35	39.85	46.2	39.97	39.55	-11.2	5,561	-0.20%
2023/12/14	0.1	38.20	3	38.32	38.20	-2.9	4,839	-0.06%
2023/12/13	12	38.04	0	0.00	38.00	12	5,071	0.24%
2023/12/12	0	0.00	2	38.40	38.35	-2	5,345	-0.04%
2023/12/11	0	0.00	4.3	38.71	38.40	-4.3	5,332	-0.08%
2023/12/08	14	38.39	8	38.44	38.40	6	5,310	0.11%
2023/12/07	1	39.10	0	0.00	38.80	1	5,187	0.02%
2023/12/06	19	39.20	0.1	39.10	39.15	19	5,176	0.37%
2023/12/05	2	38.95	0	0.00	38.95	2	5,154	0.04%
2023/12/04	3	38.83	0	0.00	39.25	3	5,231	0.06%
2023/12/01	1	38.90	6	38.92	38.85	-5	5,216	-0.10%
2023/11/28	3.5	38.56	1	38.70	38.65	2.5	5,256	0.05%
2023/11/27	0	0.00	6.8	38.13	38.10	-6.8	5,263	-0.13%
2023/11/24	0	0.00	0.2	38.35	38.35	-0.2	5,258	0.00%
2023/11/22	21	38.65	31	38.51	38.60	-10	5,234	-0.19%
2023/11/21	0	0.00	3.2	38.47	38.50	-3.2	5,185	-0.06%
2023/11/17	7	38.19	4	38.20	38.10	3	5,070	0.06%
2023/11/16	45	38.07	0	0.00	38.15	45	5,020	0.90%
2023/11/13	0	0.00	1	36.60	36.60	-1	4,976	-0.02%
2023/11/10	0	0.00	0	37.35	37.00	0	5,138	0.00%
2023/11/09	1.1	37.35	0	0.00	37.30	1.1	5,274	0.02%
2023/11/06	1	37.30	0	0.00	37.15	1	5,629	0.02%
2023/11/03	0	0.00	0.3	37.05	37.30	-0.3	5,708	-0.01%
2023/11/02	0	36.90	0	0.00	36.95	0	5,721	0.00%
2023/11/01	0	36.75	0	0.00	36.65	0	5,768	0.00%
2023/10/31	0	0.00	1.1	37.13	37.05	-1.1	5,851	-0.02%
2023/10/30	0	0.00	1	37.00	37.10	-1	6,064	-0.02%
2023/10/27	1	36.65	0	0.00	36.70	1	6,120	0.02%
2023/10/24	0	0.00	1	36.35	36.45	-1	7,838	-0.01%
2023/10/19	0.1	36.85	0.2	36.85	36.80	-0.2	8,595	0.00%
2023/10/18	0.2	36.83	0	0.00	36.65	0.2	8,901	0.00%
2023/10/17	0	0.00	1	37.30	37.20	-1	9,190	-0.01%
2023/10/05	3	36.63	0	0.00	36.65	3	9,569	0.03%
2023/10/03	0.1	36.50	5	36.25	36.15	-4.9	9,588	-0.05%
2023/10/02	0	0.00	1	36.65	36.65	-1	9,602	-0.01%
2023/09/28	0.1	37.05	4	36.80	36.85	-3.9	9,642	-0.04%
2023/09/27	1.2	36.97	2	36.95	36.95	-0.9	9,641	-0.01%
2023/09/26	1.2	37.57	1	37.70	37.45	0.2	9,665	0.00%
2023/09/22	0.1	37.85	1	38.00	38.15	-0.9	9,667	-0.01%
2023/09/21	3	38.00	0.4	38.20	37.95	2.6	9,652	0.03%
2023/09/20	2	38.25	2	38.60	38.40	0	9,623	0.00%
2023/09/19	8.9	38.46	9	38.36	38.40	-0.1	9,625	0.00%
2023/09/18	28	38.76	4.2	38.70	38.70	23.8	9,616	0.25%
2023/09/15	3.2	37.97	11	37.36	38.50	-7.9	9,394	-0.08%
2023/09/14	1	36.65	1	36.65	36.75	0	9,158	0.00%
2023/09/13	0	36.35	0	0.00	36.40	0	9,235	0.00%
2023/09/11	0	0.00	0.3	36.21	36.05	-0.3	9,635	0.00%
2023/09/08	1	35.70	0	0.00	36.10	1	9,678	0.01%
2023/09/07	2.7	35.90	0	0.00	35.75	2.7	9,781	0.03%
2023/09/06	12.2	36.70	2	37.10	36.45	10.2	9,722	0.10%
2023/09/05	1.4	37.09	0	0.00	37.25	1.4	9,727	0.01%
2023/09/04	4.7	36.59	4.5	36.86	37.20	0.2	9,828	0.00%
2023/09/01	0	0.00	1	36.40	36.50	-1	9,728	-0.01%
2023/08/31	1	36.40	10	36.40	36.30	-9	9,783	-0.09%
2023/08/30	1	36.25	0.3	36.39	36.25	0.7	10,015	0.01%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/25	1	35.90	0	0.00	35.90	1	10,129	0.01%
2023/08/24	1	35.95	0.2	36.10	35.95	0.8	10,120	0.01%
2023/08/22	14	35.89	0	0.00	35.90	14	10,143	0.14%
2023/08/21	0	0.00	6	36.40	36.30	-6	10,124	-0.06%
2023/08/18	2	37.25	0.1	37.36	37.00	1.9	10,110	0.02%
2023/08/17	0	0.00	0.1	36.50	36.45	-0.1	10,050	0.00%
2023/08/16	4.2	35.73	1.1	35.83	36.30	3.1	10,040	0.03%
2023/08/15	0.5	37.20	0	0.00	37.00	0.5	9,926	0.01%
2023/08/14	8.2	37.76	0	0.00	37.75	8.2	9,799	0.08%
2023/08/11	3.1	39.16	0	0.00	39.45	3.1	9,620	0.03%
2023/08/10	2	39.55	0	0.00	39.80	2	9,544	0.02%
2023/08/09	6.1	39.86	0.1	40.20	40.05	6	9,515	0.06%
2023/08/08	2	40.20	1	40.45	40.40	1	9,482	0.01%
2023/08/07	4	40.04	0	0.00	40.50	4	9,485	0.04%
2023/08/04	6	40.05	11	40.41	40.45	-5	9,448	-0.05%
2023/08/02	13	40.25	12	40.18	40.15	1	9,483	0.01%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	13	39.17	23	39.32	39.50	-10	9,346	-0.11%
2023/07/28	46	39.89	20.1	39.95	39.95	26	9,096	0.29%
2023/07/27	8	49.36	29.3	49.70	49.90	-21.3	8,302	-0.26%
2023/07/26	2	48.90	1	48.95	48.90	1	7,702	0.01%
2023/07/25	4	48.96	7	49.01	48.95	-3	7,395	-0.04%
2023/07/24	1	48.70	0	0.00	48.80	1	7,187	0.01%
2023/07/21	19	48.73	5	48.35	48.70	14	7,075	0.20%
2023/07/20	4	49.10	9	48.94	49.45	-5	6,883	-0.07%
2023/07/19	1	47.75	12	47.72	47.80	-11	6,469	-0.17%
2023/07/18	1	47.90	0	0.00	47.95	1	6,483	0.02%
2023/07/17	2	47.93	0	0.00	48.00	2	6,400	0.03%
2023/07/14	1	47.75	0	0.00	47.75	1	6,419	0.02%
2023/07/13	3	47.45	0	47.55	47.45	3	6,444	0.05%
2023/07/12	1	46.95	0	0.00	47.00	1	6,470	0.02%
2023/07/11	0	0.00	3	47.10	47.20	-3	6,483	-0.05%
2023/07/10	1	47.15	0	0.00	47.10	1	6,561	0.02%
2023/07/07	1.5	47.05	6.1	47.05	47.15	-4.6	6,701	-0.07%
2023/07/06	2	47.70	2	47.50	47.50	0	6,724	0.00%
2023/07/05	3	48.17	2	48.18	48.05	1	6,681	0.01%
2023/07/03	1	47.70	1	48.00	47.95	0	6,792	0.00%
2023/06/29	1	47.25	0	0.00	47.35	1	6,857	0.01%
2023/06/27	2	47.45	2	47.98	47.45	0	6,872	0.00%
2023/06/21	1	47.30	0.1	47.30	47.30	0.9	6,845	0.01%
2023/06/20	3	47.45	0	47.45	47.50	3	6,847	0.04%
2023/06/19	1.1	48.36	0	48.05	47.90	1	6,836	0.02%
2023/06/16	4	48.46	12	48.48	48.35	-8	6,840	-0.12%
2023/06/15	3	47.82	26.3	47.73	47.95	-23.3	6,728	-0.35%
2023/06/14	1	46.75	1	46.85	47.00	0	6,682	0.00%
2023/06/13	2	46.45	0	0.00	46.40	2	6,970	0.03%
2023/06/12	0	0.00	1	46.75	46.95	-1	7,263	-0.01%
2023/06/08	1	47.40	9	47.54	47.25	-8	8,588	-0.09%
2023/06/07	0	0.00	2.2	46.95	47.00	-2.2	8,554	-0.03%
2023/06/06	2	47.10	4	46.79	46.90	-2	8,634	-0.02%
2023/06/05	6	47.18	4	46.88	46.90	2	8,690	0.02%
2023/06/02	1	45.55	5	45.71	45.70	-4	8,633	-0.05%
2023/05/29	0	0.00	6	45.25	45.25	-6	8,852	-0.07%
2023/05/25	2	45.15	0.1	45.35	45.20	2	8,903	0.02%
2023/05/22	0	0.00	0.1	45.45	45.50	-0.1	8,960	0.00%
2023/05/19	7.1	45.07	0	0.00	45.10	7.1	9,005	0.08%
2023/05/18	0	0.00	8	44.84	44.85	-8	8,996	-0.09%
2023/05/17	0	0.00	1	44.75	44.70	-1	9,283	-0.01%
2023/05/16	1	44.30	13	44.74	44.70	-12	9,368	-0.13%
2023/05/12	0	0.00	2	44.10	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.10	44.35	-2	9,425	-0.02%
2023/05/09	0	44.63	1	44.50	44.45	-1	9,511	-0.01%
2023/05/08	5.5	45.50	2	45.53	45.45	3.5	9,438	0.04%
2023/05/05	4	44.88	0	0.00	45.00	4	9,411	0.04%
2023/05/04	1.1	44.70	0	0.00	44.70	1.1	9,540	0.01%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/05/02	0	0.00	9	44.70	44.85	-9	9,999	-0.09%
2023/04/28	1	44.20	2	44.15	44.45	-1	10,123	-0.01%
2023/04/27	0	0.00	1	43.60	43.85	-1	10,157	-0.01%
2023/04/26	8	43.09	0	0.00	43.25	8	10,176	0.08%
2023/04/25	4	43.89	1.1	43.81	43.40	2.9	10,141	0.03%
2023/04/24	13	44.15	0	0.00	44.05	13	10,117	0.13%
2023/04/20	0	0.00	4	44.90	44.85	-4	10,184	-0.04%
2023/04/19	8	45.29	8	45.04	45.05	0	10,215	0.00%
2023/04/18	3	45.35	4	45.23	45.35	-1	10,145	-0.01%
2023/04/14	3	45.33	0	0.00	45.35	3	10,046	0.03%
2023/04/13	4	45.46	2	45.60	45.45	2	10,047	0.02%
2023/04/12	1	45.25	0	0.00	45.30	1	10,044	0.01%
2023/04/11	4	44.83	0	0.00	44.80	4	9,940	0.04%
2023/04/10	6	44.99	0	0.00	44.90	6	9,940	0.06%
2023/04/07	4.5	44.88	0	0.00	44.85	4.5	9,949	0.04%
2023/04/06	5	45.00	0	0.00	44.85	5	10,057	0.05%
2023/03/31	5.2	45.57	2	45.55	45.50	3.2	10,114	0.03%
2023/03/30	0	0.00	10	45.45	45.60	-10	10,624	-0.09%
2023/03/27	11	45.72	0	0.00	45.50	11	12,350	0.09%
2023/03/24	0	0.00	2	45.20	45.15	-2	12,834	-0.02%
2023/03/23	3	45.37	1	45.45	45.25	2	13,167	0.02%
2023/03/22	0	0.00	3	45.50	45.50	-3	13,439	-0.02%
2023/03/21	0	0.00	0	45.60	45.30	0	13,955	0.00%
2023/03/20	2	45.23	0	0.00	45.20	2	14,144	0.01%
2023/03/17	18	45.16	18	45.35	45.45	0	14,211	0.00%
2023/03/16	10.6	44.63	9.1	44.75	44.50	1.4	14,219	0.01%
2023/03/15	8.6	46.68	41.2	46.79	45.80	-32.7	14,140	-0.23%
2023/03/14	56.1	46.91	43	46.81	46.55	13.1	14,124	0.09%
2023/03/13	8	45.21	15	44.67	45.35	-7	13,791	-0.05%
2023/03/10	0.3	44.30	14	44.46	44.40	-13.7	13,477	-0.10%
2023/03/09	3.2	44.64	3	44.85	44.70	0.2	13,485	0.00%
2023/03/08	1	45.10	5	45.09	45.10	-4	13,415	-0.03%
2023/03/07	23	44.97	39	44.86	45.00	-16	13,319	-0.12%
2023/03/06	4.3	44.48	22	44.47	44.50	-17.7	13,125	-0.13%
2023/03/03	6	43.60	13.2	43.57	43.60	-7.2	12,992	-0.06%
2023/03/01	10	43.05	0	0.00	43.10	10	13,041	0.08%
2023/02/24	0	0.00	2	43.50	43.50	-2	13,046	-0.02%
2023/02/23	7	43.59	22	43.55	43.60	-15	13,118	-0.11%
2023/02/22	14	43.01	0	0.00	43.20	14	13,291	0.11%
2023/02/21	1	43.45	2	43.30	43.45	-1	13,412	-0.01%
2023/02/20	0	0.00	17	43.42	43.50	-17	13,750	-0.12%
2023/02/17	15	42.69	3.2	42.99	42.80	11.8	14,206	0.08%
2023/02/16	5	43.10	0	0.00	43.10	5	14,818	0.03%
2023/02/15	33.2	43.19	0	0.00	42.90	33.2	14,935	0.22%
2023/02/14	11	43.95	0	0.00	43.95	11	14,645	0.08%
2023/02/13	0	0.00	1	43.80	44.15	-1	14,664	-0.01%
2023/02/10	2.3	44.15	0	0.00	43.80	2.3	14,750	0.02%
2023/02/09	5	44.50	13.1	44.52	44.40	-8	14,925	-0.05%
2023/02/08	6	44.28	0	0.00	44.20	6	14,944	0.04%
2023/02/07	5	44.05	10	44.30	44.35	-5	14,906	-0.03%
2023/02/06	15	43.80	16	43.80	43.95	-1	14,902	-0.01%
2023/02/03	14	44.21	0.1	44.30	44.20	14	14,902	0.09%
2023/02/02	2	44.75	10	44.84	44.95	-8	14,847	-0.05%
2023/02/01	11	44.60	10.1	44.91	44.90	0.9	14,751	0.01%
2023/01/31	1	44.80	10	44.56	44.80	-9	14,533	-0.06%
2023/01/30	0	0.00	1	43.90	44.30	-1	14,397	-0.01%
2023/01/17	3	43.10	5	43.34	43.50	-2	14,281	-0.01%
2023/01/16	21	43.40	22.1	43.14	43.00	-1.1	14,298	-0.01%
2023/01/13	0	0.00	0.1	43.15	43.00	-0.1	14,313	0.00%
2023/01/12	1	43.45	2.1	43.42	43.40	-1.1	14,410	-0.01%
2023/01/11	2	43.25	6.1	43.31	43.20	-4.1	14,393	-0.03%
2023/01/10	0	0.00	10	42.95	42.90	-10	14,346	-0.07%
2023/01/09	1	42.20	1	42.60	42.75	0	14,339	0.00%
2023/01/05	0	0.00	3	42.25	42.25	-3	14,714	-0.02%
2023/01/03	0	0.00	5	42.60	42.60	-5	14,803	-0.03%
2022/12/30	30.1	42.45	42	42.40	42.40	-11.9	14,786	-0.08%
2022/12/29	6	41.06	13.1	41.20	41.35	-7	14,795	-0.05%
2022/12/28	12	41.78	0.2	41.88	41.65	11.8	14,922	0.08%
2022/12/27	2	42.15	41.1	42.25	42.25	-39.1	15,021	-0.26%
2022/12/26	13	42.29	21	42.10	42.10	-8	15,103	-0.05%
2022/12/23	21	42.84	8	43.15	43.15	13	15,177	0.09%
2022/12/22	4	42.93	2	43.08	44.00	2	15,033	0.01%
2022/12/21	6	42.85	32	42.98	43.00	-26	14,606	-0.18%
2022/12/20	16.1	41.54	17	42.32	41.50	-0.9	14,020	-0.01%
2022/12/19	29	42.00	3	42.07	42.00	26	13,648	0.19%
2022/12/16	12	44.06	7	43.90	43.55	5	13,086	0.04%
2022/12/15	6	44.87	49.3	44.99	44.75	-43.3	12,606	-0.34%
2022/12/14	22	43.75	9.4	43.91	44.20	12.6	12,315	0.10%
2022/12/13	17	43.96	15	43.95	43.60	2	12,024	0.02%
2022/12/12	2	41.65	9.1	41.66	42.45	-7.1	11,484	-0.06%
2022/12/09	5	43.50	20	43.15	43.15	-15	11,255	-0.13%
2022/12/08	25	42.76	25.1	43.22	43.20	-0.1	11,166	0.00%
2022/12/07	12	42.78	13	43.42	43.10	-1	11,063	-0.01%
2022/12/06	47	43.26	24.1	43.08	42.80	22.9	10,897	0.21%
2022/12/05	16	42.31	575.1	43.11	43.30	-559.1	10,634	-5.26%	大賣/鉅額交易
2022/12/02	1	40.55	4.5	40.59	40.50	-3.5	9,993	-0.04%
2022/12/01	0	0.00	10	40.63	40.50	-10	10,017	-0.10%
2022/11/29	1	39.90	7	40.15	40.15	-6	9,927	-0.06%
2022/11/28	0.1	39.80	6	39.80	39.55	-5.9	9,958	-0.06%
2022/11/25	11	40.09	2.1	40.55	40.00	9	10,050	0.09%
2022/11/24	1	40.05	11	39.99	40.05	-10	10,023	-0.10%
2022/11/23	0	0.00	5	40.15	39.85	-5	10,015	-0.05%
2022/11/22	6	39.77	1	39.75	39.80	5	10,063	0.05%
2022/11/21	1	40.10	0	0.00	40.15	1	10,088	0.01%
2022/11/18	13	40.38	4.6	40.51	39.90	8.5	10,079	0.08%
2022/11/17	2	40.98	3.1	40.70	41.10	-1.1	9,984	-0.01%
2022/11/16	12.4	41.02	3	41.80	40.85	9.4	9,873	0.09%
2022/11/15	18	41.53	27.2	41.30	41.30	-9.2	9,570	-0.10%
2022/11/14	83	40.48	73.3	40.54	40.80	9.7	9,242	0.11%
2022/11/11	0.5	39.65	28	39.72	39.25	-27.5	9,020	-0.30%
2022/11/10	0.1	39.35	0	0.00	39.35	0.1	9,116	0.00%
2022/11/09	9	39.79	2	39.80	39.60	7	9,324	0.08%
2022/11/08	6	39.40	1.1	39.31	39.45	4.9	9,820	0.05%
2022/11/07	1	39.30	9.1	39.12	39.40	-8.1	10,501	-0.08%
2022/11/04	0	0.00	3	37.40	37.45	-3	10,317	-0.03%
2022/11/03	0.2	37.80	5.2	37.74	37.70	-5	10,263	-0.05%
2022/11/02	0	0.00	1	38.05	38.05	-1	10,278	-0.01%
2022/11/01	3	37.50	6	37.60	37.60	-3	10,259	-0.03%
2022/10/31	4	37.60	0	0.00	37.75	4	10,240	0.04%
2022/10/28	2	37.90	0	0.00	37.80	2	10,252	0.02%
2022/10/26	1	38.65	2	38.18	38.15	-1	10,434	-0.01%
2022/10/25	0	0.00	1.1	38.25	38.75	-1.1	10,655	-0.01%
2022/10/24	1	39.10	0.1	39.15	38.70	0.9	10,661	0.01%
2022/10/21	6	38.45	0	0.00	38.45	6	10,610	0.06%
2022/10/20	1.3	37.42	16	37.88	38.65	-14.7	10,581	-0.14%
2022/10/19	2	38.60	0	0.00	38.15	2	10,544	0.02%
2022/10/18	24	38.98	10	39.00	38.90	14	10,689	0.13%
2022/10/17	3	38.75	11	38.70	39.10	-8	10,730	-0.07%
2022/10/14	1	39.40	2.2	39.00	39.10	-1.2	10,733	-0.01%
2022/10/13	2	37.00	0.1	38.45	37.20	1.9	10,777	0.02%
2022/10/12	1	38.35	2	38.50	39.00	-1	10,866	-0.01%
2022/10/11	1	38.00	3	38.75	38.45	-2	10,944	-0.02%
2022/10/07	0	0.00	1.2	39.08	39.20	-1.2	10,890	-0.01%
2022/10/06	0.5	38.80	2	38.80	39.20	-1.5	10,921	-0.01%
2022/10/05	6	39.54	2	39.65	39.20	4	10,898	0.04%
2022/10/04	4	38.89	13	39.21	39.30	-9	10,783	-0.08%
2022/10/03	14	37.98	12	38.29	38.10	2	10,661	0.02%
2022/09/30	0	0.00	2	37.33	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	2	36.10	35.90	-2	10,539	-0.02%
2022/09/28	2	35.93	2	36.23	35.25	0	10,558	0.00%
2022/09/27	10	37.15	10	36.75	37.10	0	10,453	0.00%
2022/09/26	9	37.68	29	37.40	37.20	-20	10,454	-0.19%
2022/09/23	0	0.00	2	39.20	39.00	-2	10,523	-0.02%
2022/09/22	0	0.00	10	38.80	39.00	-10	10,588	-0.09%
2022/09/21	1	39.10	0	0.00	38.85	1	10,574	0.01%
2022/09/20	0	0.00	1	39.35	39.35	-1	10,530	-0.01%
2022/09/16	1	39.05	0	0.00	39.00	1	10,671	0.01%
2022/09/15	1.8	39.59	1	39.75	39.60	0.8	10,794	0.01%
2022/09/14	14	38.87	4	39.38	39.55	10	10,933	0.09%
2022/09/13	2	39.70	8	39.80	40.00	-6	11,066	-0.05%
2022/09/12	2	39.75	9	39.78	39.85	-7	11,356	-0.06%
2022/09/08	2	38.58	5	39.07	39.10	-3	11,407	-0.03%
2022/09/07	2	37.53	4	37.93	37.50	-2	11,508	-0.02%
2022/09/06	2	37.73	10	37.55	37.80	-8	11,585	-0.07%
2022/09/05	1	37.70	23	37.95	37.85	-22	11,855	-0.19%
2022/09/02	4.6	38.19	14.2	38.15	38.05	-9.6	12,013	-0.08%
2022/09/01	3	38.75	5.1	38.70	38.65	-2.1	11,982	-0.02%
2022/08/31	0	0.00	0.2	39.70	39.55	-0.2	11,877	0.00%
2022/08/30	14.4	39.57	3	39.43	39.70	11.4	11,907	0.10%
2022/08/29	2	39.13	24	39.29	39.40	-22	11,903	-0.18%
2022/08/26	19	40.63	3	40.75	40.45	16	11,929	0.13%
2022/08/25	116.6	40.22	0.1	40.45	40.35	116.5	11,897	0.98%	大買/鉅額交易
2022/08/24	63	40.26	91	40.15	40.15	-28	11,867	-0.24%
2022/08/23	44	39.72	0.1	39.80	39.85	43.9	11,826	0.37%
2022/08/22	4.1	40.10	51	40.14	40.15	-46.9	11,853	-0.40%
2022/08/19	33.2	40.66	17	40.90	40.65	16.2	11,942	0.14%
2022/08/18	32.1	40.47	46	40.25	40.65	-13.9	11,930	-0.12%
2022/08/17	9	39.92	6	39.82	39.55	3	11,527	0.03%
2022/08/16	39.2	39.31	52	39.35	39.20	-12.8	11,415	-0.11%
2022/08/15	141	39.92	96.7	39.77	39.90	44.3	11,331	0.39%	大買/
2022/08/12	146	38.55	136	38.51	39.15	10	10,931	0.09%	大買/大賣/
2022/08/11	2.1	35.73	8	35.68	35.70	-5.9	10,485	-0.06%
2022/08/10	20.1	35.23	8	35.20	35.20	12.1	10,598	0.11%
2022/08/08	4	35.40	4	34.65	35.40	0	10,751	0.00%
2022/08/05	0	0.00	1	34.85	34.90	-1	10,838	-0.01%
2022/08/04	37	33.86	22	34.19	34.35	15	11,011	0.14%
2022/08/03	30.3	34.50	52	34.74	34.50	-21.7	11,353	-0.19%
2022/08/02	21.1	35.20	0	0.00	35.10	21.1	11,533	0.18%
2022/08/01	86	36.25	52	36.34	36.20	34	11,541	0.29%
2022/07/29	11	34.73	4	34.85	34.90	7	11,473	0.06%
2022/07/28	1	35.25	0	0.00	34.90	1	11,664	0.01%
2022/07/27	20	35.32	16	34.95	35.40	4	11,856	0.03%
2022/07/26	10	35.33	0	0.00	35.10	10	12,006	0.08%
2022/07/25	13	36.22	10	35.90	36.00	3	12,154	0.03%
2022/07/22	2	34.90	3	35.00	34.90	-1	12,173	-0.01%
2022/07/21	6	34.90	2	34.98	35.05	4	12,496	0.03%
2022/07/20	12	34.79	10.7	34.82	34.85	1.3	13,085	0.01%
2022/07/19	34	36.25	23	35.59	36.05	11	13,222	0.08%
2022/07/18	2	34.75	11	34.15	35.10	-9	13,270	-0.07%
2022/07/15	10	33.90	0	0.00	33.95	10	13,581	0.07%
2022/07/14	10	34.35	10	33.85	34.35	0	14,020	0.00%
2022/07/13	3	33.88	12	34.13	33.80	-9	14,450	-0.06%
2022/07/12	3.3	34.15	103	34.10	33.80	-99.7	15,070	-0.66%	大賣/
2022/07/11	18	34.58	17	35.11	34.75	1	16,432	0.01%
2022/07/08	36	34.98	85	34.94	35.20	-49	17,518	-0.28%
2022/07/07	33	34.03	130	33.43	34.15	-97	17,960	-0.54%	大賣/
2022/07/06	38.4	33.47	12	33.20	33.20	26.4	18,262	0.14%
2022/07/05	14	33.55	24	33.97	34.30	-10	18,742	-0.05%
2022/07/04	15	33.13	5	33.45	33.40	10	19,064	0.05%
2022/07/01	13	33.31	25	33.07	33.10	-12	19,182	-0.06%
2022/06/30	11	33.82	14	34.90	33.85	-3	19,088	-0.02%
2022/06/29	10	35.10	10	35.20	35.25	0	19,044	0.00%
2022/06/28	2	35.20	5	35.60	35.55	-3	19,123	-0.02%
2022/06/27	25	36.25	19	35.28	36.25	6	19,247	0.03%
2022/06/24	22	34.76	22	35.25	35.00	0	19,434	0.00%
2022/06/23	1	35.00	13	35.43	34.90	-12	19,826	-0.06%
2022/06/22	4	36.13	10	35.55	35.30	-6	19,939	-0.03%
2022/06/21	11	36.95	9	36.80	37.10	2	20,052	0.01%
2022/06/20	33	36.20	5	35.67	35.40	28	20,063	0.14%
2022/06/17	3.1	37.90	9	38.25	38.05	-6	20,080	-0.03%
2022/06/16	52	38.85	34	40.31	38.55	18	20,302	0.09%
2022/06/15	50	40.24	29	40.18	40.05	21	20,177	0.10%
2022/06/14	40	40.13	11	40.10	40.10	29	20,186	0.14%
2022/06/13	15	41.84	1	41.70	41.55	14	20,189	0.07%
2022/06/10	14	42.99	11	43.01	43.05	3	20,320	0.01%
2022/06/09	27	43.50	14	43.69	43.50	13	20,501	0.06%
2022/06/08	32	43.81	9	43.86	43.65	23	20,746	0.11%
2022/06/07	75.2	43.52	15	43.55	43.60	60.2	21,127	0.28%
2022/06/06	46	43.31	14	43.15	43.50	32	21,937	0.15%
2022/06/02	6.1	43.11	47	43.09	43.05	-40.9	23,276	-0.18%
2022/06/01	146	43.51	12	43.41	43.50	134	24,187	0.55%	大買/鉅額交易
2022/05/31	12	43.45	20	43.50	43.40	-8	24,685	-0.03%
2022/05/30	45	43.99	38	43.83	43.95	7	25,052	0.03%
2022/05/27	3	42.97	5	43.24	43.30	-2	25,972	-0.01%
2022/05/26	41	43.41	24	43.86	43.10	17	27,434	0.06%
2022/05/25	53	43.86	19	44.14	44.00	34	28,106	0.12%
2022/05/24	51	44.62	4	44.64	44.10	47	28,713	0.16%
2022/05/23	18	44.65	24	44.49	44.75	-6	29,280	-0.02%
2022/05/20	23	44.01	26	43.46	44.00	-3	30,567	-0.01%
2022/05/19	15	42.74	8	42.73	42.80	7	32,307	0.02%
2022/05/18	18.1	44.37	25	44.03	44.35	-6.9	32,193	-0.02%
2022/05/17	18	43.41	25	43.59	43.40	-7	32,340	-0.02%
2022/05/16	19.1	43.50	22	44.33	43.40	-2.9	32,550	-0.01%
2022/05/13	6	43.83	47	43.82	44.05	-41	32,778	-0.13%
2022/05/12	16.1	43.20	27	44.13	43.20	-10.9	32,971	-0.03%
2022/05/11	76	44.20	37	44.27	44.20	39	33,247	0.12%
2022/05/10	14	42.32	3	43.07	43.25	11	33,356	0.03%
2022/05/09	96.4	44.02	17	44.74	43.70	79.4	33,675	0.24%
2022/05/06	10.3	44.71	6	44.84	45.00	4.3	33,997	0.01%
2022/05/05	11	45.35	14	45.49	45.90	-3	34,340	-0.01%
2022/05/04	7	44.42	3	44.80	44.25	4	34,184	0.01%
2022/05/03	46	44.62	30	44.39	44.80	16	34,135	0.05%
2022/04/29	2	44.35	3	44.42	44.40	-1	34,173	0.00%
2022/04/28	21	44.46	16	45.05	44.40	5	34,662	0.01%
2022/04/27	28	44.65	10	44.46	44.40	18	34,657	0.05%
2022/04/26	48	46.55	34	47.54	46.20	14	34,331	0.04%
2022/04/25	88.2	48.79	0	0.00	48.50	88.2	33,674	0.26%
2022/04/22	37	50.87	39	50.39	50.20	-2	33,346	-0.01%
2022/04/21	41	51.05	20	51.88	50.60	21	33,109	0.06%
2022/04/20	63	52.83	27	52.63	52.20	36	32,891	0.11%
2022/04/19	37.3	53.00	17	54.06	53.90	20.2	32,581	0.06%
2022/04/18	30	53.42	49	54.66	53.00	-19	32,184	-0.06%
2022/04/15	103.1	55.52	168.9	55.74	55.00	-65.9	31,634	-0.21%	大買/大賣/
2022/04/14	55	53.99	76.3	53.88	54.00	-21.3	30,359	-0.07%
2022/04/13	15	52.97	35	52.59	53.00	-20	29,278	-0.07%
2022/04/12	23	51.73	39	51.75	51.70	-16	28,859	-0.06%
2022/04/11	29	51.72	30	51.65	51.70	-1	28,640	0.00%
2022/04/08	8	49.97	9.3	50.50	51.00	-1.3	28,184	0.00%
2022/04/07	24	48.98	16	49.79	48.75	8	27,881	0.03%
2022/04/06	0	0.00	2	49.70	49.80	-2	27,734	-0.01%
2022/04/01	13	49.49	16	48.88	49.50	-3	27,704	-0.01%
2022/03/31	26	49.01	18	49.39	49.00	8	27,783	0.03%
2022/03/30	29	49.27	24	49.01	49.35	5	27,849	0.02%
2022/03/29	7.2	49.19	10	49.64	49.00	-2.8	27,771	-0.01%
2022/03/28	17	49.77	9	49.87	49.95	8	27,694	0.03%
2022/03/25	23	52.10	21	51.98	52.20	2	27,615	0.01%
2022/03/24	32	51.68	33	51.57	51.70	-1	27,879	0.00%
2022/03/23	41.2	51.13	33	51.09	51.20	8.2	28,176	0.03%
2022/03/22	18	51.04	13	50.93	50.90	5	28,074	0.02%
2022/03/21	10	50.64	3	50.80	50.20	7	27,802	0.03%
2022/03/18	29	49.39	26	49.27	49.40	3	27,719	0.01%
2022/03/17	6.8	49.12	7.3	49.05	49.05	-0.5	28,002	0.00%
2022/03/16	7	48.86	5	48.66	48.65	2	28,087	0.01%
2022/03/15	37	48.96	49	49.67	48.40	-12	27,987	-0.04%
2022/03/14	49	50.17	47.2	50.24	50.30	1.8	28,451	0.01%
2022/03/11	30.1	49.95	26	49.96	49.90	4.1	28,866	0.01%
2022/03/10	32	49.57	31	49.59	49.75	1	28,819	0.00%
2022/03/09	60	49.62	44	49.64	49.45	16	28,546	0.06%
2022/03/08	52	52.67	139.2	52.42	50.10	-87.2	27,909	-0.31%	大賣/
2022/03/07	180.1	53.08	103.1	53.16	52.70	77	26,610	0.29%	大買/大賣/
2022/03/04	33.1	53.52	44.1	53.62	53.30	-11	25,975	-0.04%
2022/03/03	24.2	53.69	52	53.82	53.70	-27.8	25,921	-0.11%
2022/03/02	72.4	53.70	65	53.59	53.30	7.4	26,163	0.03%
2022/03/01	60	54.87	42	54.03	53.10	18	25,806	0.07%
2022/02/25	31	51.94	35	52.14	52.40	-4	25,171	-0.02%
2022/02/24	27	50.13	32.3	49.98	50.00	-5.3	24,996	-0.02%
2022/02/23	25	52.32	61	52.40	52.20	-36	24,477	-0.15%
2022/02/22	195.2	52.77	177.4	51.98	51.50	17.8	24,043	0.07%	大買/大賣/
2022/02/21	124	52.23	119.2	52.33	53.00	4.8	22,923	0.02%	大買/大賣/
2022/02/18	28.2	49.30	33	48.56	49.35	-4.8	21,290	-0.02%
2022/02/17	34.2	48.70	34	48.89	48.70	0.2	21,620	0.00%
2022/02/16	43.1	48.93	39	49.23	48.60	4.1	21,735	0.02%
2022/02/15	51	49.18	46.5	49.21	48.85	4.5	22,306	0.02%
2022/02/14	25.4	49.00	29	48.80	49.00	-3.6	23,658	-0.02%
2022/02/11	41	49.04	32	49.28	49.00	9	23,657	0.04%
2022/02/10	11	49.11	7	49.09	49.05	4	24,768	0.02%
2022/02/09	34	48.53	54	48.75	48.50	-20	26,164	-0.08%
2022/02/08	57	47.62	58	47.77	48.05	-1	25,747	0.00%
2022/02/07	17	46.93	52	45.72	47.50	-35	25,531	-0.14%
2022/01/26	57	44.13	26	44.02	44.10	31	25,252	0.12%
2022/01/25	26	44.23	28	44.62	44.20	-2	25,659	-0.01%
2022/01/24	30	44.69	28	45.24	44.70	2	26,549	0.01%
2022/01/21	117	45.83	389	45.74	45.55	-272	26,751	-1.02%	大買/大賣/鉅額交易
2022/01/20	36	45.27	35	44.38	45.45	1	26,341	0.00%
2022/01/19	27	43.99	0	0.00	43.70	27	26,647	0.10%
2022/01/18	16.9	44.38	12	44.22	44.35	4.9	26,715	0.02%
2022/01/17	21.3	44.19	31	44.16	44.20	-9.7	26,777	-0.04%
2022/01/14	105.1	44.42	32	45.01	44.25	73.1	27,100	0.27%	大買/
2022/01/13	24	45.18	123	45.24	45.15	-99	27,489	-0.36%	大賣/
2022/01/12	14	44.89	2	44.55	44.55	12	27,455	0.04%
2022/01/11	22	44.10	22	44.05	44.10	0	27,513	0.00%
2022/01/10	91.1	44.04	18	44.00	44.05	73.1	27,959	0.26%
2022/01/07	66	44.69	8	45.25	44.60	58	28,085	0.21%
2022/01/06	15	45.19	14	45.10	45.20	1	28,276	0.00%
2022/01/05	20	45.10	12	45.39	45.05	8	28,627	0.03%
2022/01/04	35	45.30	21	45.60	45.30	14	28,811	0.05%
2022/01/03	11	45.80	11	46.01	45.80	0	28,948	0.00%
2021/12/30	40	46.23	8	46.43	46.25	32	29,092	0.11%
2021/12/29	13	46.36	12	46.39	46.35	1	29,190	0.00%
2021/12/28	14	46.35	11	46.30	46.35	3	29,352	0.01%
2021/12/27	31	46.21	3	46.17	46.15	28	29,712	0.09%
2021/12/24	41.8	46.94	11	47.60	46.80	30.8	29,868	0.10%
2021/12/23	43	47.35	17	47.68	47.35	26	29,994	0.09%
2021/12/22	10	47.61	29	47.83	47.45	-19	30,262	-0.06%
2021/12/21	33.2	47.77	29	48.13	47.90	4.2	30,252	0.01%
2021/12/20	44	48.53	42	48.30	48.75	2	30,013	0.01%
2021/12/17	39	47.93	138.5	48.02	47.65	-99.5	29,641	-0.34%	大賣/
2021/12/16	22	47.00	13.4	47.23	47.10	8.6	29,247	0.03%
2021/12/15	16.6	47.03	32	46.99	47.00	-15.5	29,461	-0.05%
2021/12/14	11	47.00	7	47.16	46.70	4	29,633	0.01%
2021/12/13	50	48.20	139	47.95	47.90	-89	29,623	-0.30%	大賣/
2021/12/10	37	47.33	35.1	47.33	47.00	1.9	29,509	0.01%
2021/12/09	32	47.47	22	47.70	47.30	10	29,827	0.03%
2021/12/08	91	48.46	61	48.25	47.60	30	30,311	0.10%
2021/12/07	55.1	47.83	38	47.38	47.95	17.1	29,991	0.06%
2021/12/06	16	46.63	6	46.88	46.20	10	29,525	0.03%
2021/12/03	7.1	46.61	8	46.98	46.20	-0.9	29,605	0.00%
2021/12/02	22	46.27	15	46.22	46.30	7	29,860	0.02%
2021/12/01	20.1	46.42	16	46.14	46.20	4.1	29,959	0.01%
2021/11/30	35	46.29	22	46.29	46.05	13	30,063	0.04%
2021/11/29	33	46.45	22	46.21	46.20	11	30,010	0.04%
2021/11/26	53	47.84	58.1	47.81	47.75	-5.1	30,027	-0.02%
2021/11/25	42	47.83	22	47.87	47.65	20	29,704	0.07%
2021/11/24	50	47.08	73	47.14	47.05	-23	29,565	-0.08%
2021/11/23	47.5	45.62	55	45.63	45.65	-7.5	29,073	-0.03%
2021/11/22	18	44.57	19	44.03	44.65	-1	29,884	0.00%
2021/11/19	50.2	44.07	38	44.25	43.70	12.2	30,030	0.04%
2021/11/18	41	44.78	31	44.95	44.55	10	30,294	0.03%
2021/11/17	8	45.08	7	45.08	45.05	1	30,370	0.00%
2021/11/16	10	45.98	6	46.75	45.45	4	30,546	0.01%
2021/11/15	25.5	46.85	29	47.65	46.75	-3.5	30,484	-0.01%
2021/11/12	46	48.88	38	49.01	48.30	8	31,117	0.03%
2021/11/11	93.8	49.19	66.6	48.99	49.40	27.2	31,100	0.09%
2021/11/10	15	46.75	18	46.93	46.75	-3	30,032	-0.01%
2021/11/09	91	47.18	66.1	47.15	46.90	25	30,377	0.08%
2021/11/08	42.5	45.77	323	45.88	46.35	-280.5	29,604	-0.95%	大賣/鉅額交易
2021/11/05	17	42.15	12	42.55	42.15	5	28,942	0.02%
2021/11/04	18	42.38	18.1	42.08	42.55	-0.1	29,010	0.00%
2021/11/03	18.2	41.70	19	40.79	41.75	-0.8	29,328	0.00%
2021/11/02	4.7	40.82	17.9	40.99	40.30	-13.3	29,348	-0.05%
2021/11/01	68.3	42.00	87.9	41.77	41.10	-19.6	29,188	-0.07%
2021/10/29	39.6	44.17	31.2	44.63	44.15	8.4	28,525	0.03%
2021/10/28	20	44.94	20	45.06	44.95	0	28,490	0.00%
2021/10/27	34	44.99	35	45.05	45.10	-1	28,676	0.00%
2021/10/26	26	45.20	85.3	45.86	45.15	-59.3	28,861	-0.21%
2021/10/25	15	45.15	21.4	45.15	45.15	-6.4	29,402	-0.02%
2021/10/22	17	45.13	26	46.41	45.05	-9	30,261	-0.03%
2021/10/21	40	46.43	39.8	45.25	46.30	0.2	30,821	0.00%
2021/10/20	26	44.55	28.2	44.51	44.55	-2.2	31,203	-0.01%
2021/10/19	63	44.53	27	45.05	44.50	36	31,961	0.11%
2021/10/18	32	45.10	35.1	45.44	45.00	-3.1	33,279	-0.01%
2021/10/15	0	0.00	10	44.98	44.90	-10	34,479	-0.03%
2021/10/14	27.1	44.90	29	44.70	44.75	-1.9	35,965	-0.01%
2021/10/13	27	44.60	37	44.68	44.60	-10	38,464	-0.03%
2021/10/12	39.2	44.73	32	44.57	44.60	7.2	39,356	0.02%
2021/10/08	39	44.55	43.5	44.66	44.55	-4.5	40,508	-0.01%
2021/10/07	5	44.62	49	44.54	44.65	-44	41,538	-0.11%
2021/10/06	8	44.39	44	44.19	44.45	-36	43,305	-0.08%
2021/10/05	1	44.75	3	44.72	44.90	-2	45,729	0.00%
2021/10/04	30	44.87	45	45.06	44.20	-15	46,599	-0.03%
2021/10/01	15	45.05	46.3	45.00	45.10	-31.3	47,959	-0.07%
2021/09/30	38	45.74	36	45.45	45.85	2	49,915	0.00%
2021/09/29	4	45.13	11	44.94	45.00	-7	51,403	-0.01%
2021/09/28	30.1	45.03	27.3	45.48	45.00	2.9	53,570	0.01%
2021/09/27	62	45.44	8	45.83	45.30	54	57,480	0.09%
2021/09/24	27.7	45.71	27	46.15	45.70	0.7	62,167	0.00%
2021/09/23	48	45.87	48	46.11	45.80	0	69,601	0.00%
2021/09/22	33	45.65	22	45.77	45.75	11	76,836	0.01%
2021/09/17	93	47.97	29.3	48.09	47.75	63.7	80,788	0.08%
2021/09/16	32	48.45	30	48.88	48.40	2	82,968	0.00%
2021/09/15	18	48.29	14	48.51	48.75	4	83,489	0.00%
2021/09/14	49	49.39	2.1	49.27	49.30	46.9	84,968	0.06%
2021/09/13	48.1	50.14	121	49.87	50.50	-72.9	86,300	-0.08%	大賣/
2021/09/10	34	48.81	31	48.44	48.75	3	86,105	0.00%
2021/09/09	33	47.79	34	47.36	47.90	-1	86,148	0.00%
2021/09/08	26.1	47.94	6	47.99	47.05	20.1	86,592	0.02%
2021/09/07	6	49.31	4	49.56	48.35	2	86,871	0.00%
2021/09/06	2	49.53	10	49.12	49.20	-8	86,924	-0.01%
2021/09/03	117	49.43	116	48.96	48.85	1	87,286	0.00%	大買/大賣/
2021/09/02	34	49.46	22	49.76	48.60	12	87,905	0.01%
2021/09/01	181	50.44	75	50.87	50.20	106	88,583	0.12%	大買/鉅額交易
2021/08/31	29	50.55	47	50.18	50.60	-18	88,670	-0.02%
2021/08/30	42.7	50.02	29	50.49	49.95	13.7	89,428	0.02%
2021/08/27	39	49.88	46	48.97	50.20	-7	90,186	-0.01%
2021/08/26	83	50.85	38	49.35	49.00	45	90,929	0.05%
2021/08/25	20	48.11	38	48.09	48.10	-18	92,275	-0.02%
2021/08/24	41	47.99	30	47.98	48.35	11	93,545	0.01%
2021/08/23	17	47.74	11	47.70	47.70	6	96,102	0.01%
2021/08/20	35	46.09	38	46.73	46.00	-3	97,374	0.00%
2021/08/19	59	47.41	30	47.44	46.55	29	98,081	0.03%
2021/08/18	81	47.30	117	47.79	48.55	-36	98,353	-0.04%	大賣/
2021/08/17	48.1	49.72	129	48.99	47.00	-81	97,910	-0.08%	大賣/
2021/08/16	59	50.54	25	52.12	50.40	34	97,863	0.03%
2021/08/13	41	52.40	32	52.69	52.30	9	98,613	0.01%
2021/08/12	122	52.67	137	52.63	53.50	-15	99,398	-0.02%	大買/大賣/
2021/08/11	85	52.90	133	51.97	50.90	-48	100,420	-0.05%	大賣/
2021/08/10	27	51.27	7	51.40	50.90	20	99,818	0.02%
2021/08/09	38.3	52.08	59	52.14	51.50	-20.7	101,040	-0.02%
2021/08/06	9.1	50.94	24	51.10	51.00	-14.9	102,182	-0.01%
2021/08/05	74.1	51.35	11	51.71	50.90	63.1	103,966	0.06%
2021/08/04	55	52.72	6	52.90	52.20	49	105,230	0.05%
2021/08/03	22	53.19	25	53.52	53.50	-3	108,385	0.00%
2021/08/02	3	53.23	9	53.54	54.10	-6	110,971	-0.01%
2021/07/30	59.1	53.42	35.1	53.16	52.00	24.1	111,955	0.02%
2021/07/29	9.7	52.75	18	53.01	53.60	-8.3	113,192	-0.01%
2021/07/28	44.1	52.13	35	51.74	51.30	9.1	114,079	0.01%
2021/07/27	31.2	52.36	25	53.22	51.60	6.2	115,128	0.01%
2021/07/26	27.1	53.20	114	52.76	52.80	-86.9	116,132	-0.07%	大賣/
2021/07/23	109.4	54.85	17	54.95	55.20	92.4	116,839	0.08%	大買/
2021/07/22	32.2	55.20	66	55.09	53.60	-33.9	116,605	-0.03%
2021/07/21	179	59.77	185.1	58.00	56.50	-6.1	116,067	-0.01%	大買/大賣/
2021/07/20	109.1	59.15	98	59.00	58.40	11.1	115,458	0.01%	大買/
2021/07/19	181	60.21	120	60.14	60.00	61	115,103	0.05%	大買/大賣/
2021/07/16	62	58.53	35	58.60	58.30	27	115,684	0.02%
2021/07/15	60.1	57.31	70.1	56.91	58.50	-10	116,177	-0.01%
2021/07/14	62.1	55.29	42	54.70	54.40	20.1	116,278	0.02%
2021/07/13	155	57.42	220	57.70	56.30	-65	116,504	-0.06%	大買/大賣/
2021/07/12	75	59.74	85.3	59.96	59.60	-10.3	116,141	-0.01%
2021/07/09	44.1	57.43	18	57.84	56.90	26.1	114,318	0.02%
2021/07/08	50.2	57.65	56	57.65	58.00	-5.8	115,233	-0.01%
2021/07/07	161.2	57.87	119	58.72	57.10	42.2	114,284	0.04%	大買/大賣/
2021/07/06	98.1	59.79	240	60.63	59.50	-141.9	113,346	-0.13%	大賣/鉅額交易
2021/07/05	175	61.76	83.2	61.38	60.50	91.8	112,774	0.08%	大買/
2021/07/02	368.3	61.42	209	60.98	59.90	159.3	112,517	0.14%	大買/大賣/鉅額交易
2021/07/01	281.5	60.29	324.7	60.04	60.30	-43.2	110,796	-0.04%	大買/大賣/
2021/06/30	524.2	60.94	412.2	60.92	59.50	112	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	415.2	56.03	417.6	56.65	57.90	-2.4	99,335	0.00%	大買/大賣/
2021/06/28	191.1	50.90	149.3	51.27	52.70	41.7	92,252	0.05%	大買/大賣/
2021/06/25	45.6	48.58	110	48.68	47.95	-64.4	88,275	-0.07%	大賣/
2021/06/24	9.1	47.13	21	47.00	46.50	-12	86,098	-0.01%
2021/06/23	121.1	47.42	91.2	46.96	45.80	29.9	85,332	0.04%	大買/
2021/06/22	78	47.15	92.5	47.28	48.00	-14.5	83,604	-0.02%
2021/06/21	19.5	44.22	36	44.09	43.80	-16.5	81,795	-0.02%
2021/06/18	86	45.60	94	45.72	45.50	-8	81,400	-0.01%
2021/06/17	43.8	46.78	54	45.93	45.95	-10.2	80,959	-0.01%
2021/06/16	92	46.02	71	46.71	45.75	21	80,404	0.03%
2021/06/15	22.2	46.37	14.5	46.49	47.05	7.7	79,901	0.01%
2021/06/11	48	46.49	11	46.41	45.95	37	79,516	0.05%
2021/06/10	102	46.16	110	45.92	46.55	-8	79,163	-0.01%	大買/大賣/
2021/06/09	55	46.60	35	45.80	45.75	20	78,380	0.03%
2021/06/08	103	48.18	61	47.88	47.80	42	77,628	0.05%	大買/
2021/06/07	67	47.69	123	47.50	47.60	-56	77,228	-0.07%	大賣/
2021/06/04	151	49.21	228	48.96	48.60	-77	76,205	-0.10%	大買/大賣/
2021/06/03	145	49.18	162	49.31	48.80	-17	75,253	-0.02%	大買/大賣/
2021/06/02	254	49.18	226.4	49.39	49.05	27.6	74,534	0.04%	大買/大賣/
2021/06/01	103	46.59	93.9	46.95	47.90	9.1	72,757	0.01%	大買/
2021/05/31	288.1	47.88	194	47.38	46.00	94.1	72,920	0.13%	大買/大賣/
2021/05/28	71	43.98	175.6	44.72	44.95	-104.6	70,381	-0.15%	大賣/鉅額交易
2021/05/27	82	41.40	66	41.28	40.90	16	69,091	0.02%
2021/05/26	47	40.56	68	40.13	40.70	-21	68,443	-0.03%
2021/05/25	56	39.75	44	40.55	39.75	12	67,979	0.02%
2021/05/24	88	40.46	80	40.19	40.20	8	67,863	0.01%
2021/05/21	90	39.80	84.8	40.12	40.30	5.2	67,958	0.01%
2021/05/20	182	39.55	146	39.62	39.50	36	66,983	0.05%	大買/大賣/
2021/05/19	131	40.26	116.4	40.56	41.50	14.6	65,721	0.02%	大買/大賣/
2021/05/18	3	36.60	26	37.67	37.75	-23	64,142	-0.04%
2021/05/17	47.3	35.13	123	34.22	34.35	-75.7	63,937	-0.12%	大賣/
2021/05/14	42	37.88	84	37.78	37.40	-42	62,629	-0.07%
2021/05/13	115	39.81	89	39.77	39.35	26	60,892	0.04%	大買/
2021/05/12	202	45.50	162	46.00	43.70	40	58,931	0.07%	大買/大賣/
2021/05/11	367	51.98	184	50.45	48.55	183	57,459	0.32%	大買/大賣/鉅額交易
2021/05/10	173	51.51	302	51.93	53.00	-129	54,145	-0.24%	大買/大賣/鉅額交易
2021/05/07	72	48.89	86	50.01	49.40	-14	51,262	-0.03%
2021/05/06	95	48.77	78	48.86	49.45	17	49,859	0.03%
2021/05/05	47	46.34	60	46.32	45.95	-13	48,126	-0.03%
2021/05/04	110	45.74	36.1	45.27	43.70	74	46,697	0.16%	大買/
2021/05/03	111.6	49.62	144.2	49.33	48.45	-32.6	45,015	-0.07%	大買/大賣/
2021/04/29	258	48.33	223	48.44	48.00	35	43,382	0.08%	大買/大賣/
2021/04/28	14	46.96	60	47.23	46.45	-46	41,922	-0.11%
2021/04/27	58	48.99	48	48.04	47.85	10	41,642	0.02%
2021/04/26	71	47.98	45	47.90	48.70	26	40,781	0.06%
2021/04/23	57.1	46.41	67	46.30	45.70	-9.9	39,893	-0.02%
2021/04/22	183.2	51.07	149.6	50.37	48.30	33.5	38,942	0.09%	大買/大賣/
2021/04/21	56	46.86	51	46.45	48.00	5	35,741	0.01%
2021/04/20	118	45.72	91.1	46.03	46.50	26.9	34,540	0.08%	大買/
2021/04/19	34.1	45.05	59.3	45.14	46.05	-25.2	33,267	-0.08%
2021/04/16	99	41.93	97.1	41.47	41.90	1.9	31,918	0.01%
2021/04/15	96	40.46	91	40.41	40.15	5	30,497	0.02%
2021/04/14	260	40.53	299	40.03	39.95	-39	30,141	-0.13%	大買/大賣/
2021/04/13	87	39.99	125.3	40.31	39.55	-38.3	28,521	-0.13%	大賣/
2021/04/12	74	40.73	67	40.76	40.80	7	28,017	0.02%
2021/04/09	59.3	38.91	94	39.29	38.50	-34.8	26,927	-0.13%
2021/04/08	240	39.59	203.8	39.15	39.35	36.2	26,031	0.14%	大買/大賣/
2021/04/07	85	36.82	101.6	37.28	37.85	-16.6	24,214	-0.07%	大賣/
2021/04/06	5	34.45	44	34.29	34.45	-39	22,297	-0.17%
2021/04/01	58	31.30	42	31.47	31.35	16	22,073	0.07%
2021/03/31	33	31.37	54	31.39	31.35	-21	22,107	-0.09%
2021/03/30	35	31.10	54	30.82	31.10	-19	21,953	-0.09%
2021/03/29	13	30.52	25	30.39	30.50	-12	22,022	-0.05%
2021/03/26	30	29.84	11	29.93	29.80	19	23,036	0.08%
2021/03/25	13	29.62	12	29.53	29.65	1	23,726	0.00%
2021/03/24	10	29.41	0	0.00	29.40	10	24,143	0.04%
2021/03/23	14	29.86	12	29.75	29.90	2	24,409	0.01%
2021/03/22	12	29.69	10	29.35	29.70	2	24,926	0.01%
2021/03/19	18	29.36	13	29.68	29.35	5	25,487	0.02%
2021/03/18	18	29.75	16	29.89	29.75	2	25,978	0.01%
2021/03/17	7	29.44	1	29.70	29.70	6	26,973	0.02%
2021/03/16	31	29.62	38	29.83	29.55	-7	28,297	-0.02%
2021/03/15	29	30.36	22.1	30.75	30.35	7	28,818	0.02%
2021/03/12	34	30.50	23	30.74	30.60	11	29,225	0.04%
2021/03/11	45.1	30.68	13.2	30.94	30.60	31.9	30,507	0.10%
2021/03/10	29	30.40	38	30.47	30.40	-9	31,505	-0.03%
2021/03/09	11	30.66	17	30.45	30.35	-6	32,527	-0.02%
2021/03/08	63	29.64	106	29.96	29.55	-43	32,658	-0.13%	大賣/
2021/03/05	31	31.00	29	30.84	30.20	2	32,969	0.01%
2021/03/04	31	32.81	45	32.96	32.80	-14	33,058	-0.04%
2021/03/03	29	31.58	110	31.15	31.60	-81	32,025	-0.25%	大賣/
2021/03/02	46	31.55	41	31.05	30.45	5	33,205	0.02%
2021/02/26	47	31.34	70.2	31.41	31.20	-23.2	33,433	-0.07%
2021/02/25	49	30.93	46	30.99	30.90	3	33,046	0.01%
2021/02/24	37	30.33	47.1	30.97	30.35	-10.1	33,029	-0.03%
2021/02/23	100.1	30.94	86.2	30.88	30.85	13.9	32,714	0.04%
2021/02/22	15	29.45	18	28.73	29.45	-3	32,028	-0.01%
2021/02/19	3	27.73	3	28.15	28.20	0	31,837	0.00%
2021/02/18	14	27.75	5	27.95	27.85	9	31,859	0.03%
2021/02/17	5	27.65	18	26.39	27.65	-13	31,818	-0.04%
2021/02/05	17	25.60	0	0.00	25.50	17	31,545	0.05%
2021/02/04	2	26.00	4	25.83	25.90	-2	31,699	-0.01%
2021/02/03	2.1	25.90	0	0.00	25.70	2.1	31,928	0.01%
2021/02/02	6.2	26.32	4	26.45	26.45	2.2	32,400	0.01%
2021/02/01	49	25.97	41	26.06	26.20	8	32,775	0.02%
2021/01/29	8.2	25.23	3	25.27	25.10	5.2	33,013	0.02%
2021/01/28	1.1	25.60	4	25.39	25.40	-3	33,332	-0.01%
2021/01/27	30.1	25.99	4	26.10	25.80	26.1	33,894	0.08%
2021/01/26	16	26.63	17	26.65	26.80	-1	35,106	0.00%
2021/01/25	14	26.64	8	26.72	27.15	6	35,725	0.02%
2021/01/22	14.1	25.40	16	25.39	25.90	-2	36,213	-0.01%
2021/01/21	1.1	26.30	1	26.30	25.90	0.1	36,365	0.00%
2021/01/20	36.1	26.19	47	26.07	25.85	-10.9	37,058	-0.03%
2021/01/19	27.3	27.65	1	27.05	27.10	26.3	36,744	0.07%
2021/01/18	3	27.65	20	27.20	27.45	-17	36,641	-0.05%
2021/01/15	15.1	27.90	6.3	27.77	27.95	8.8	36,487	0.02%
2021/01/14	5.1	28.85	0	0.00	28.65	5.1	36,265	0.01%
2021/01/13	12.9	28.54	6	28.71	28.65	6.9	36,306	0.02%
2021/01/12	55.3	30.10	58	30.12	29.65	-2.7	35,776	-0.01%
2021/01/11	21	30.60	2	30.85	30.85	19	35,532	0.05%
2021/01/08	20.2	30.69	32	31.19	30.85	-11.8	35,398	-0.03%
2021/01/07	37	30.79	43	30.70	30.80	-6	35,250	-0.02%
2021/01/06	57	30.24	7	30.37	29.90	50	34,962	0.14%
2021/01/05	12	31.15	14	31.13	30.90	-2	35,339	-0.01%
2021/01/04	3	30.87	30.1	30.75	31.00	-27.1	35,400	-0.08%
2020/12/31	8	30.53	5.1	30.89	31.30	2.9	35,206	0.01%
2020/12/30	5	31.25	12	31.98	30.95	-7	34,896	-0.02%
2020/12/29	32.1	31.11	17	31.23	31.00	15.1	34,474	0.04%
2020/12/28	8	30.36	11	30.58	30.25	-3	34,001	-0.01%
2020/12/25	28.8	30.75	19	30.71	30.65	9.8	33,585	0.03%
2020/12/24	14	31.28	1	31.25	31.10	13	33,198	0.04%
2020/12/23	13.2	30.80	16	31.16	31.25	-2.8	32,986	-0.01%
2020/12/22	44	32.40	76	31.47	30.85	-32	32,667	-0.10%
2020/12/21	54.1	32.56	22.1	32.49	32.40	32	31,440	0.10%
2020/12/18	13	31.75	21.8	31.95	31.85	-8.8	30,695	-0.03%
2020/12/17	18	31.84	8	31.68	32.00	10	30,285	0.03%
2020/12/16	26	31.51	76.2	31.86	32.00	-50.2	29,947	-0.17%
2020/12/15	42	31.04	20.1	31.39	30.95	22	29,343	0.07%
2020/12/14	10	31.02	4	31.13	30.90	6	28,754	0.02%
2020/12/11	76	32.11	147.2	31.78	31.35	-71.2	28,210	-0.25%	大賣/
2020/12/10	146.3	33.01	86	33.08	32.10	60.3	27,234	0.22%	大買/
2020/12/09	20	31.66	57	32.14	32.00	-37	25,915	-0.14%
2020/12/08	96.1	31.19	84	31.19	31.10	12.1	25,320	0.05%
2020/12/07	231	31.67	154	31.95	31.00	77	24,861	0.31%	大買/大賣/
2020/12/04	87	30.25	86	30.65	30.60	1	23,494	0.00%
2020/12/03	67	28.70	94.2	29.01	29.20	-27.2	22,316	-0.12%
2020/12/02	21	27.84	19	28.06	27.80	2	21,321	0.01%
2020/12/01	61	28.09	26.6	27.90	27.95	34.4	20,950	0.16%
2020/11/30	163	27.83	91.2	28.09	28.10	71.8	20,195	0.36%	大買/
2020/11/27	83.1	26.50	77	26.63	26.85	6.1	19,182	0.03%
2020/11/26	87	26.03	120.9	26.29	26.35	-33.9	18,505	-0.18%	大賣/
2020/11/25	19	24.50	21	24.47	24.85	-2	16,813	-0.01%
2020/11/24	30	24.00	30	23.95	23.75	0	16,303	0.00%
2020/11/23	4	23.76	5	23.96	24.30	-1	16,140	-0.01%
2020/11/20	4	23.79	60	23.81	23.75	-56	15,843	-0.35%
2020/11/19	2	24.03	5	24.16	24.05	-3	15,636	-0.02%
2020/11/18	28	24.76	4	24.85	24.60	24	15,415	0.16%
2020/11/17	11	24.64	8.2	24.55	24.65	2.8	15,220	0.02%
2020/11/16	11	23.91	82	23.89	24.15	-71	15,186	-0.47%
2020/11/13	18	24.43	0	0.00	24.15	18	15,049	0.12%
2020/11/12	142	24.64	146.1	24.33	24.75	-4.1	14,918	-0.03%	大買/大賣/
2020/11/11	13.1	24.72	0	0.00	24.65	13.1	14,680	0.09%
2020/11/10	54.1	25.22	3.5	24.99	24.90	50.6	14,494	0.35%
2020/11/09	7	24.21	6	24.77	24.85	1	13,952	0.01%
2020/11/06	11	24.08	28	24.28	24.10	-17	13,465	-0.13%
2020/11/05	39	24.09	81	23.97	23.85	-42	13,083	-0.32%
2020/11/04	69	24.14	56	24.05	24.50	13	12,721	0.10%
2020/11/03	157.1	23.96	92.2	24.05	24.10	64.9	12,087	0.54%	大買/
2020/11/02	69.4	22.86	31	23.12	23.15	38.4	10,669	0.36%
2020/10/30	29	22.27	48	22.07	21.90	-19	9,912	-0.19%
2020/10/29	18	22.81	16	22.88	22.65	2	9,077	0.02%
2020/10/28	46	22.68	38	23.03	22.90	8	8,635	0.09%
2020/10/27	1	20.80	1	21.50	21.50	0	7,762	0.00%
2020/10/23	3	20.70	1	21.10	21.00	2	7,646	0.03%
2020/10/22	0	0.00	4	20.94	20.65	-4	7,590	-0.05%
2020/10/21	5	21.37	24	21.35	21.30	-19	7,424	-0.26%
2020/10/20	30	20.47	0	0.00	20.35	30	7,186	0.42%
2020/10/19	4	20.84	0	0.00	20.80	4	7,118	0.06%
2020/10/16	6	21.27	0	0.00	21.15	6	7,049	0.09%
2020/10/15	39	21.51	7	21.58	21.60	32	6,976	0.46%
2020/10/14	9	21.96	3	22.08	22.00	6	6,894	0.09%
2020/10/13	150	22.03	190	22.15	22.30	-40	6,791	-0.59%	大買/大賣/
2020/10/12	0	0.00	5	22.00	22.00	-5	6,033	-0.08%
2020/10/08	3	20.00	0	20.00	20.00	3	5,673	0.05%
2020/10/05	0	19.65	3	19.55	19.55	-3	5,856	-0.05%
2020/09/29	0.7	19.60	0	0.00	19.50	0.7	6,006	0.01%
2020/09/28	12	19.10	1	19.15	19.05	11	5,984	0.18%
2020/09/25	5	19.12	0	0.00	18.95	5	6,021	0.08%
2020/09/24	5	19.45	0	0.00	19.10	5	6,006	0.08%
2020/09/23	1	20.00	0	0.00	20.00	1	5,953	0.02%
2020/09/22	5	20.24	0	0.00	20.20	5	5,992	0.08%
2020/09/21	1	20.85	0	0.00	20.65	1	6,179	0.02%
2020/09/18	10	20.85	22	21.00	21.00	-12	6,485	-0.19%
2020/09/17	3	20.90	0	0.00	20.75	3	6,786	0.04%
2020/09/15	1	20.50	0	0.00	20.50	1	7,356	0.01%
2020/09/11	62	21.63	63	21.79	21.40	-1	7,495	-0.01%
2020/09/10	3	22.78	0	0.00	22.90	3	7,258	0.04%
2020/09/09	3	22.70	2.4	22.60	22.85	0.6	7,234	0.01%
2020/09/07	0	0.00	5	22.45	22.45	-5	7,304	-0.07%
2020/09/04	1	21.55	0	0.00	21.65	1	7,277	0.01%
2020/09/03	2	22.30	0	0.00	22.10	2	7,259	0.03%
2020/09/02	3	22.17	0	0.00	22.40	3	7,250	0.04%
2020/09/01	0	0.00	4	21.55	21.70	-4	7,186	-0.06%
2020/08/28	1	21.40	1	21.30	21.25	0	7,154	0.00%
2020/08/27	2	21.10	2	21.30	21.00	0	7,174	0.00%
2020/08/21	0	0.00	1.4	21.19	21.35	-1.4	7,316	-0.02%
2020/08/20	0	0.00	1	20.50	20.55	-1	7,288	-0.01%
2020/08/19	2	21.20	0	0.00	20.85	2	7,141	0.03%
2020/08/17	5	21.20	3	21.22	21.35	2	7,102	0.03%
2020/08/14	2	21.60	0	0.00	21.60	2	7,079	0.03%
2020/08/13	2	21.80	0	0.00	21.80	2	7,062	0.03%
2020/08/11	0	0.00	5	22.95	22.20	-5	6,987	-0.07%
2020/08/10	3	22.40	0	0.00	22.50	3	6,916	0.04%
2020/08/07	6	22.24	0	0.00	22.25	6	6,928	0.09%
2020/08/06	2	22.55	0	0.00	22.70	2	6,895	0.03%
2020/08/05	21	23.08	0	0.00	22.70	21	6,924	0.30%
2020/08/04	0	0.00	4	22.83	22.80	-4	6,921	-0.06%
2020/08/03	5	22.80	16	22.75	22.65	-11	6,994	-0.16%
2020/07/31	0	0.00	0.2	23.35	23.25	-0.2	6,990	0.00%
2020/07/30	2	23.28	1	23.25	23.65	1	7,009	0.01%
2020/07/29	0	0.00	9	22.04	22.50	-9	7,039	-0.13%
2020/07/27	12	22.91	10	22.75	22.65	2	7,211	0.03%
2020/07/24	2	24.15	130.2	23.89	23.80	-128.2	7,190	-1.78%	大賣/鉅額交易
2020/07/23	4	24.38	40	24.35	24.25	-36	7,201	-0.50%
2020/07/22	2	24.40	0	0.00	24.60	2	7,312	0.03%
2020/07/20	0	0.00	8	24.55	24.55	-8	7,341	-0.11%
2020/07/17	0	0.00	5	24.60	24.60	-5	7,342	-0.07%
2020/07/16	2	24.95	0	0.00	25.05	2	7,371	0.03%
2020/07/15	4	24.86	0	0.00	25.05	4	7,408	0.05%
2020/07/14	11	25.85	0	0.00	25.80	11	7,402	0.15%
2020/07/13	1	26.15	0	0.00	26.00	1	7,330	0.01%
2020/07/10	3	26.92	2	26.80	26.70	1	7,282	0.01%
2020/07/09	81	27.47	11	27.28	27.30	70	7,226	0.97%
2020/07/08	7	26.79	5	26.90	26.80	2	7,106	0.03%
2020/07/06	3	26.77	5	26.76	26.90	-2	7,267	-0.03%
2020/07/03	7	26.60	1	27.00	26.85	6	7,334	0.08%
2020/07/02	9	26.94	5	27.40	26.95	4	7,345	0.05%
2020/07/01	6	27.07	1	27.00	27.10	5	7,375	0.07%
2020/06/30	15	26.99	19	26.83	27.10	-4	7,451	-0.05%
2020/06/29	7	25.88	10	26.35	26.35	-3	7,246	-0.04%
2020/06/24	129	25.62	100.2	25.88	26.05	28.8	6,930	0.42%	大買/
2020/06/23	6	25.30	68	25.32	25.40	-62	6,650	-0.93%
2020/06/22	87	25.57	0	0.00	25.25	87	6,309	1.38%
2020/06/19	8	26.37	4	26.53	26.00	4	6,023	0.07%
2020/06/18	5	26.91	36	27.04	26.95	-31	5,733	-0.54%
2020/06/17	8	27.20	58	27.27	27.20	-50	5,692	-0.88%
2020/06/16	5	27.40	11	27.16	27.30	-6	5,803	-0.10%
2020/06/15	10	27.94	1	28.35	27.15	9	5,907	0.15%
2020/06/12	1	27.70	7.3	27.76	27.90	-6.3	5,817	-0.11%
2020/06/11	116	27.65	12	27.52	27.55	104	5,802	1.79%	大買/鉅額交易
2020/06/10	11	27.66	0	0.00	27.65	11	5,761	0.19%
2020/06/09	1	27.95	4	27.90	27.80	-3	5,891	-0.05%
2020/06/08	1	27.35	0	0.00	27.40	1	5,930	0.02%
2020/06/05	0	0.00	59	27.71	27.70	-59	5,995	-0.98%
2020/06/04	1	27.80	2	27.80	27.80	-1	6,053	-0.02%
2020/06/03	1	27.25	8	27.33	27.40	-7	6,053	-0.12%
2020/06/02	5	26.73	50	26.61	26.85	-45	6,039	-0.75%
2020/06/01	2	26.68	0	0.00	26.70	2	6,069	0.03%
2020/05/29	5	27.07	1	27.05	26.85	4	6,065	0.07%
2020/05/28	4	27.55	86	27.75	27.45	-82	6,074	-1.35%
2020/05/27	1	27.25	0	0.00	27.10	1	6,063	0.02%
2020/05/26	0	0.00	9	27.25	27.30	-9	6,171	-0.15%
2020/05/25	3	26.68	7	27.06	27.00	-4	6,216	-0.06%
2020/05/22	0	0.00	24	27.38	27.00	-24	6,212	-0.39%
2020/05/21	46	26.83	0	0.00	26.95	46	6,149	0.75%
2020/05/20	0	0.00	16	26.42	26.85	-16	6,132	-0.26%
2020/05/19	5	25.79	1	25.95	25.80	4	6,072	0.07%
2020/05/18	8	25.57	8	25.50	25.40	0	6,049	0.00%
2020/05/15	9	25.74	0	0.00	25.55	9	6,073	0.15%
2020/05/14	19	26.19	12	25.88	25.80	7	6,044	0.12%
2020/05/13	19	26.72	0	0.00	26.80	19	5,999	0.32%
2020/05/12	3	26.92	0	0.00	26.80	3	6,009	0.05%
2020/05/11	11	27.60	9	27.64	27.50	2	5,945	0.03%
2020/05/08	8	27.02	125	27.01	26.95	-117	5,899	-1.98%	大賣/鉅額交易
2020/05/07	41	27.29	2	27.40	27.35	39	5,826	0.67%
2020/05/05	65	27.38	3	27.32	27.40	62	5,752	1.08%
2020/05/04	52	26.45	20	26.99	27.50	32	5,677	0.56%
2020/04/30	43	26.70	1	26.65	26.65	42	5,504	0.76%
2020/04/29	2	26.30	20	26.30	26.30	-18	5,449	-0.33%
2020/04/28	30	26.44	0	0.00	26.30	30	5,407	0.55%
2020/04/27	0	0.00	2	26.25	26.40	-2	5,454	-0.04%
2020/04/24	70	25.47	0	0.00	25.40	70	5,347	1.31%
2020/04/21	1	25.65	8	25.40	25.55	-7	5,316	-0.13%
2020/04/20	0	0.00	7	26.04	26.25	-7	5,288	-0.13%
2020/04/16	0	0.00	233	25.66	25.70	-233	5,325	-4.37%	大賣/鉅額交易
2020/04/15	32	26.12	2	25.90	26.15	30	5,295	0.57%
2020/04/14	0	0.00	1	25.40	25.55	-1	5,247	-0.02%
2020/04/13	0	0.00	1	25.15	25.25	-1	5,238	-0.02%
2020/04/10	48	25.51	0	0.00	25.40	48	5,271	0.91%
2020/04/09	189	25.31	2	25.18	25.40	187	5,270	3.55%	大買/鉅額交易
2020/04/08	5	24.30	2	24.65	24.80	3	5,172	0.06%
2020/04/07	6	24.43	0	0.00	24.10	6	5,091	0.12%
2020/04/06	8	24.12	0	0.00	24.30	8	5,104	0.16%
2020/04/01	3	25.32	0	0.00	25.00	3	5,046	0.06%
2020/03/31	1	26.40	6	26.50	26.90	-5	5,005	-0.10%
2020/03/27	2	27.00	8	26.80	26.70	-6	5,279	-0.11%
2020/03/25	1	27.70	0	0.00	27.20	1	5,748	0.02%
2020/03/24	0	0.00	4	26.69	26.70	-4	5,833	-0.07%
2020/03/20	4	25.18	4	25.43	25.65	0	6,001	0.00%
2020/03/19	2	24.20	6	24.85	24.20	-4	5,993	-0.07%
2020/03/17	0	0.00	1	27.40	27.45	-1	5,971	-0.02%
2020/03/13	45	27.59	1	27.80	28.40	44	5,943	0.74%
2020/03/12	5	29.94	15	29.55	30.00	-10	5,803	-0.17%
2020/03/11	14	30.69	95	30.22	30.35	-81	5,777	-1.40%
2020/03/10	40	29.68	0	0.00	30.05	40	5,682	0.70%
2020/03/09	50	29.90	0	0.00	29.90	50	5,685	0.88%
2020/03/06	2	29.85	0	0.00	30.00	2	5,825	0.03%
2020/03/05	1	30.70	1	30.70	30.75	0	5,798	0.00%
2020/03/03	4	31.51	12	31.05	31.00	-8	5,757	-0.14%
2020/03/02	5	31.29	0	0.00	31.40	5	5,709	0.09%
2020/02/27	5	31.78	8	31.29	30.90	-3	5,635	-0.05%
2020/02/26	10	31.50	6.1	31.76	31.65	3.9	5,528	0.07%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/21	1	31.25	11	31.20	31.40	-10	5,495	-0.18%
2020/02/20	1	31.10	0	0.00	30.95	1	5,467	0.02%
2020/02/19	0	0.00	2	30.95	31.10	-2	5,482	-0.04%
2020/02/18	1	30.90	0	0.00	30.90	1	5,541	0.02%
2020/02/14	0	0.00	1	30.60	30.45	-1	5,730	-0.02%
2020/02/13	0	0.00	2	30.23	30.15	-2	5,722	-0.03%
2020/02/10	5	28.90	0	0.00	29.15	5	5,679	0.09%
2020/02/06	1	29.40	0	0.00	29.55	1	5,693	0.02%
2020/02/03	0	0.00	1	29.40	29.35	-1	5,708	-0.02%
2020/01/30	2	29.90	0	0.00	29.80	2	5,888	0.03%
2020/01/17	2	31.50	1	31.35	31.45	1	5,772	0.02%
2020/01/14	5	31.72	3	31.85	31.95	2	5,804	0.03%
2020/01/13	13	31.93	3	32.13	31.95	10	5,823	0.17%
2020/01/09	0	0.00	30	30.55	30.60	-30	5,892	-0.51%
2020/01/08	0	0.00	33	30.55	30.50	-33	5,899	-0.56%
2020/01/07	0	0.00	2	31.30	31.25	-2	5,859	-0.03%
2020/01/06	1	31.20	3	31.47	31.20	-2	5,879	-0.03%
2020/01/03	2	31.85	0	0.00	31.40	2	5,842	0.03%
2019/12/31	1	32.10	0	0.00	32.05	1	5,811	0.02%
2019/12/30	0	0.00	7	32.35	32.30	-7	5,817	-0.12%
2019/12/27	8	31.92	0	0.00	31.85	8	5,766	0.14%
2019/12/26	5	31.92	0	0.00	31.80	5	5,815	0.09%
2019/12/25	6	32.38	1	32.50	32.30	5	5,873	0.09%
2019/12/24	1	32.20	11	32.38	32.60	-10	5,872	-0.17%
2019/12/23	7	32.59	14	32.34	32.55	-7	5,758	-0.12%
2019/12/20	16	31.92	0	0.00	31.75	16	5,649	0.28%
2019/12/19	0	0.00	1	31.55	31.55	-1	5,448	-0.02%
2019/12/18	17	31.39	5	31.50	31.40	12	5,345	0.22%
2019/12/17	4	30.59	3	30.80	30.70	1	5,184	0.02%
2019/12/16	1	30.85	51	30.80	30.85	-50	5,103	-0.98%
2019/12/13	73	30.44	10	30.50	30.45	63	4,980	1.27%
2019/12/10	1	29.45	35	29.58	29.30	-34	4,850	-0.70%
2019/12/09	16	30.77	0	0.00	30.75	16	4,738	0.34%
2019/12/06	30	30.59	0.2	30.65	30.70	29.8	4,670	0.64%
2019/12/05	7	29.71	0	0.00	29.80	7	4,555	0.15%
2019/12/04	0	0.00	2	29.65	29.75	-2	4,502	-0.04%
2019/12/03	15	29.95	0	0.00	29.90	15	4,430	0.34%
2019/12/02	3	28.55	0	0.00	28.35	3	4,264	0.07%
2019/11/29	0	0.00	10	29.30	29.10	-10	4,235	-0.24%
2019/11/26	0	0.00	3	29.70	29.60	-3	4,207	-0.07%
2019/11/20	10	30.55	0	0.00	30.40	10	4,381	0.23%
2019/11/19	0	0.00	6	29.91	30.25	-6	4,450	-0.13%
2019/11/18	0	0.00	10	29.50	29.75	-10	4,483	-0.22%
2019/11/15	11	29.10	0	0.00	29.50	11	4,528	0.24%
2019/11/14	7	29.84	5	29.27	29.50	2	4,530	0.04%
2019/11/13	15	31.27	10	31.55	30.85	5	4,419	0.11%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/11	0	0.00	30	32.88	32.70	-30	4,496	-0.67%
2019/11/08	2	32.90	0	0.00	32.95	2	4,607	0.04%
2019/11/05	12	32.84	0	0.00	32.90	12	4,697	0.26%
2019/11/04	1	32.65	0	0.00	32.55	1	4,700	0.02%
2019/11/01	2.2	32.91	0	0.00	33.00	2.2	4,678	0.05%
2019/10/31	0	0.00	2	32.90	32.90	-2	4,690	-0.04%
2019/10/29	2	33.35	0	0.00	33.25	2	4,613	0.04%
2019/10/21	1	33.70	0	0.00	33.60	1	4,619	0.02%
2019/10/18	0	0.00	2	33.35	33.15	-2	4,716	-0.04%
2019/10/17	15	33.92	0	0.00	33.95	15	4,541	0.33%
2019/10/16	15	34.04	0	0.00	33.85	15	4,544	0.33%
2019/10/09	0	0.00	1	33.20	33.20	-1	4,487	-0.02%
2019/10/08	0	0.00	2	33.80	33.80	-2	4,454	-0.04%
2019/10/07	4	32.76	2	33.30	33.30	2	4,426	0.05%
2019/10/04	20	32.70	15	32.60	32.50	5	4,375	0.11%
2019/10/02	0	0.00	2	33.80	33.20	-2	4,308	-0.05%
2019/10/01	20	33.50	17	33.14	33.10	3	4,232	0.07%
2019/09/26	4	35.71	11	35.32	35.25	-7	3,985	-0.18%
2019/09/25	2	36.45	157	36.21	36.00	-155	3,866	-4.01%	大賣/鉅額交易
2019/09/24	16	38.04	0	0.00	38.05	16	3,689	0.43%
2019/09/23	3	38.53	0	0.00	38.35	3	3,681	0.08%
2019/09/20	1	39.15	0	0.00	39.00	1	3,704	0.03%
2019/09/19	21	39.41	0	0.00	39.05	21	3,685	0.57%
2019/09/18	20	39.60	0	0.00	39.40	20	3,794	0.53%
2019/09/17	0	0.00	10	39.73	39.50	-10	3,932	-0.25%
2019/09/16	108	39.82	19	39.94	39.95	89	4,111	2.16%	大買/
2019/09/12	0	0.00	5	38.90	38.80	-5	4,061	-0.12%
2019/09/11	0	0.00	3	38.80	38.75	-3	4,189	-0.07%
2019/09/10	0	0.00	2	38.80	38.50	-2	4,256	-0.05%
2019/09/09	4	38.60	0	0.00	38.50	4	4,329	0.09%
2019/09/05	0	0.00	2	38.80	38.75	-2	4,448	-0.04%
2019/09/04	2	39.55	0	0.00	39.25	2	4,457	0.04%
2019/09/03	0	0.00	11	39.29	39.40	-11	4,526	-0.24%
2019/09/02	2	38.30	4	38.80	38.75	-2	4,470	-0.04%
2019/08/30	2	38.25	0	0.00	38.10	2	4,421	0.05%
2019/08/28	1	38.15	0	0.00	38.10	1	4,423	0.02%
2019/08/27	3	38.18	0	0.00	38.10	3	4,431	0.07%
2019/08/26	0	0.00	2	38.45	38.80	-2	4,379	-0.05%
2019/08/23	2	38.30	1	38.25	38.15	1	4,287	0.02%
2019/08/22	5	39.83	1	39.20	39.20	4	4,191	0.10%
2019/08/20	0	0.00	1	40.50	40.50	-1	4,042	-0.02%
2019/08/19	3	41.70	0	0.00	41.40	3	4,031	0.07%
2019/08/16	1	42.05	0	0.00	42.10	1	4,141	0.02%
2019/08/15	0	0.00	11	42.23	42.05	-11	4,154	-0.26%
2019/08/14	50	42.90	0	0.00	42.50	50	4,120	1.21%
2019/08/13	8	45.47	0	0.00	45.40	8	4,062	0.20%
2019/08/01	0	0.00	2	46.13	46.05	-2	4,075	-0.05%
2019/07/30	2	46.20	0	0.00	46.00	2	4,175	0.05%
2019/07/29	5	46.80	0.3	46.50	46.50	4.7	4,351	0.11%
2019/07/26	0	0.00	2	45.45	46.00	-2	4,307	-0.05%
2019/07/25	0	0.00	3	45.60	45.70	-3	4,338	-0.07%
2019/07/24	1	46.50	0	0.00	46.00	1	4,352	0.02%
2019/07/23	7	46.85	6	46.95	46.80	1	4,290	0.02%
2019/07/22	6	46.97	9	47.03	46.80	-3	4,266	-0.07%
2019/07/19	1	46.10	2	46.33	46.30	-1	4,152	-0.02%
2019/07/18	6	45.93	2	45.93	45.85	4	4,170	0.10%
2019/07/17	2	45.88	1	45.75	45.75	1	4,206	0.02%
2019/07/15	2	45.50	0	0.00	45.25	2	4,246	0.05%
2019/07/11	2	45.20	0	0.00	45.15	2	4,536	0.04%
2019/07/05	0	0.00	2	45.10	45.10	-2	4,909	-0.04%
2019/07/04	1	45.00	1	45.00	45.05	0	4,961	0.00%
2019/07/03	2	45.10	1	45.20	45.20	1	5,084	0.02%
2019/06/28	5	45.24	4	45.58	45.30	1	5,252	0.02%
2019/06/27	2	46.03	1	45.95	45.95	1	5,257	0.02%
2019/06/25	0	0.00	2	46.50	46.75	-2	5,301	-0.04%
2019/06/21	5	45.80	60	46.06	46.40	-55	5,328	-1.03%
2019/06/20	0	0.00	20	45.93	45.80	-20	5,183	-0.39%
2019/06/19	25	45.65	7	46.13	45.80	18	5,252	0.34%
2019/06/18	0	0.00	123	45.87	46.00	-123	5,337	-2.30%	大賣/鉅額交易
2019/06/17	12	45.86	5	45.91	45.85	7	5,770	0.12%
2019/06/14	0	0.00	30	45.41	45.50	-30	5,918	-0.51%
2019/06/13	10	45.21	1	45.15	45.15	9	5,961	0.15%
2019/06/12	2	44.75	21	45.04	44.90	-19	6,029	-0.32%
2019/06/11	1	44.85	12	44.83	45.00	-11	6,142	-0.18%
2019/06/06	0	0.00	1	44.00	43.95	-1	6,080	-0.02%
2019/06/05	2	43.98	1	43.95	44.00	1	6,099	0.02%
2019/06/03	10	44.07	0	0.00	43.90	10	6,154	0.16%
2019/05/31	13	44.05	2	44.20	44.05	11	6,207	0.18%
2019/05/30	25	44.07	0	0.00	44.00	25	6,275	0.40%
2019/05/28	5	43.97	0	0.00	44.10	5	6,361	0.08%
2019/05/24	53	43.93	0	0.00	43.80	53	6,473	0.82%
2019/05/23	5	44.66	51	44.32	44.05	-46	6,541	-0.70%
2019/05/22	50	44.50	30	44.52	44.65	20	6,421	0.31%
2019/05/21	3	43.87	2	44.20	44.20	1	6,469	0.02%
2019/05/20	6	44.37	11	44.30	43.95	-5	6,497	-0.08%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/14	2	44.00	2	43.75	43.80	0	6,884	0.00%
2019/05/13	0	0.00	6	43.78	43.70	-6	7,035	-0.09%
2019/05/10	0	0.00	3.2	43.80	43.85	-3.2	7,139	-0.05%
2019/05/09	0	0.00	2	43.75	43.85	-2	7,167	-0.03%
2019/05/08	0	0.00	13	44.41	43.90	-13	7,191	-0.18%
2019/05/07	2	44.40	0	0.00	44.25	2	7,231	0.03%
2019/05/06	73	44.68	33	44.53	44.40	40	7,482	0.53%
2019/04/30	2	43.85	0	0.00	43.85	2	7,471	0.03%
2019/04/29	0	0.00	2	43.85	43.85	-2	7,515	-0.03%
2019/04/26	25	43.91	2	43.85	43.70	23	7,565	0.30%
2019/04/24	2	43.85	1	43.80	43.85	1	7,751	0.01%
2019/04/22	5	43.75	0.1	43.75	43.75	4.9	7,954	0.06%
2019/04/19	0	0.00	25	43.70	43.70	-25	8,131	-0.31%
2019/04/18	1	43.80	20	43.73	43.70	-19	8,276	-0.23%
2019/04/17	32	43.97	35	43.70	43.95	-3	8,424	-0.04%
2019/04/16	23	43.75	0	0.00	43.70	23	8,758	0.26%
2019/04/15	90	43.73	5	43.70	43.60	85	8,982	0.95%
2019/04/12	0	0.00	11	43.62	44.00	-11	9,087	-0.12%
2019/04/11	2	44.10	0	0.00	44.00	2	9,154	0.02%
2019/04/10	13	44.12	2	44.35	44.15	11	9,091	0.12%
2019/04/09	5	44.20	92	44.22	44.20	-87	9,093	-0.96%
2019/04/08	115	45.41	1	44.80	44.80	114	9,010	1.27%	大買/鉅額交易
2019/04/03	2	45.60	23	45.31	45.70	-21	8,951	-0.23%
2019/04/02	4	45.70	5	45.57	45.55	-1	9,222	-0.01%
2019/04/01	11	45.40	0	0.00	45.10	11	9,445	0.12%
2019/03/29	5	45.26	0	0.00	45.45	5	9,629	0.05%
2019/03/28	24	45.05	1	45.00	44.95	23	9,955	0.23%
2019/03/27	8	45.96	41	46.60	45.55	-33	9,886	-0.33%
2019/03/26	4	45.61	0.1	45.65	45.55	3.9	9,681	0.04%
2019/03/25	6	45.47	14	45.65	45.95	-8	9,644	-0.08%
2019/03/22	16	46.18	12	46.20	46.15	4	9,617	0.04%
2019/03/21	15	47.10	16	47.48	46.80	-1	9,505	-0.01%
2019/03/20	12	46.45	86	46.46	47.25	-74	9,335	-0.79%
2019/03/19	15	45.21	5	45.30	45.30	10	8,875	0.11%
2019/03/18	60	44.68	14	44.65	44.65	46	8,758	0.53%
2019/03/15	0	0.00	19	43.20	43.90	-19	8,722	-0.22%
2019/03/14	6	42.98	52	43.26	43.40	-46	8,673	-0.53%
2019/03/13	0	0.00	21	43.19	43.15	-21	8,653	-0.24%
2019/03/12	4	43.78	0	0.00	43.50	4	8,700	0.05%
2019/03/11	0	0.00	1	43.75	43.70	-1	8,757	-0.01%
2019/03/07	2	43.70	1	43.50	43.50	1	9,100	0.01%
2019/03/06	1	43.90	0	0.00	43.85	1	9,303	0.01%
2019/03/05	24	44.48	0	0.00	44.10	24	9,506	0.25%
2019/03/04	0	0.00	2	44.75	44.70	-2	9,893	-0.02%
2019/02/27	7	44.09	0	0.00	44.00	7	10,492	0.07%
2019/02/26	0	0.00	1	44.00	44.00	-1	10,566	-0.01%
2019/02/22	9	43.44	0	0.00	43.60	9	10,647	0.08%
2019/02/21	2	43.75	0	0.00	43.80	2	10,561	0.02%
2019/02/20	50	43.60	0	0.00	44.05	50	10,551	0.47%
2019/02/18	3	43.95	0	0.00	43.75	3	10,555	0.03%
2019/02/15	6	44.50	0	0.00	44.00	6	10,721	0.06%
2019/02/14	13	44.77	6	44.91	44.55	7	10,780	0.06%
2019/02/13	4	45.18	4	45.70	45.65	0	10,803	0.00%
2019/02/12	37	44.98	3	44.92	45.55	34	10,689	0.32%
2019/02/11	1	43.90	0	0.00	43.95	1	10,492	0.01%
2019/01/29	7	43.56	0	0.00	43.65	7	10,456	0.07%
2019/01/25	56	44.05	1	44.35	43.85	55	10,632	0.52%
2019/01/24	5	45.93	0	0.00	45.50	5	10,507	0.05%
2019/01/22	31	45.99	2	45.70	45.70	29	10,682	0.27%
2019/01/18	0	0.00	1	46.45	46.85	-1	11,045	-0.01%
2019/01/17	5	46.10	1	46.00	46.10	4	11,343	0.04%
2019/01/16	16.4	47.21	0	0.00	46.80	16.4	11,832	0.14%
2019/01/15	9	47.19	30	47.63	48.00	-21	11,916	-0.18%
2019/01/11	2.1	47.28	0	0.00	47.55	2.1	12,817	0.02%
2019/01/10	34	46.89	0	0.00	46.75	34	13,226	0.26%
2019/01/09	0	0.00	36	46.92	47.20	-36	13,256	-0.27%
2019/01/08	17	46.33	76	46.35	46.80	-59	13,112	-0.45%
2019/01/07	21	44.72	3	44.80	45.00	18	12,778	0.14%
2019/01/04	10	43.76	8	43.67	43.80	2	12,633	0.02%
2019/01/03	2	43.35	7	43.11	43.30	-5	12,793	-0.04%
2019/01/02	10	42.29	4	42.40	42.40	6	12,962	0.05%
2018/12/28	2	42.00	0	0.00	42.05	2	13,152	0.02%
2018/12/27	6	42.37	0	0.00	42.05	6	13,354	0.04%
2018/12/26	10	41.75	8	41.74	42.00	2	13,706	0.01%
2018/12/25	9	41.32	16	41.44	41.85	-7	14,400	-0.05%
2018/12/24	19	42.46	1	41.90	42.00	18	14,374	0.13%
2018/12/22	20	43.97	18	43.74	43.35	2	14,453	0.01%
2018/12/21	15	43.47	16	43.49	42.85	-1	14,682	-0.01%
2018/12/20	0	0.00	3	41.90	42.00	-3	14,589	-0.02%
2018/12/19	1	42.00	0	0.00	42.00	1	14,930	0.01%
2018/12/18	0	0.00	2	41.90	42.00	-2	15,294	-0.01%
2018/12/14	8	42.33	2	42.20	42.30	6	16,742	0.04%
2018/12/12	2	42.08	0	0.00	42.20	2	17,083	0.01%
2018/12/11	0	0.00	3	41.70	42.05	-3	17,110	-0.02%
2018/12/10	4	41.68	0	0.00	42.00	4	17,110	0.02%
2018/12/07	5	42.35	4	41.78	42.00	1	17,289	0.01%
2018/12/06	10	41.59	0	0.00	42.00	10	17,399	0.06%
2018/12/05	0	0.00	2	42.25	42.35	-2	17,502	-0.01%
2018/12/04	0	0.00	6	43.44	43.05	-6	17,561	-0.03%
2018/12/03	30	43.31	0	0.00	43.50	30	17,574	0.17%
2018/11/30	24	43.29	24	43.52	42.70	0	17,586	0.00%
2018/11/29	0	0.00	4	43.88	42.85	-4	17,471	-0.02%
2018/11/28	4	41.18	10	41.62	42.00	-6	17,670	-0.03%
2018/11/27	22	41.52	16	41.46	42.05	6	17,497	0.03%
2018/11/26	13	41.32	12	41.70	43.00	1	17,106	0.01%
2018/11/21	2	43.80	0	0.00	43.55	2	16,659	0.01%
2018/11/20	8.4	44.37	3	45.00	44.40	5.4	16,773	0.03%
2018/11/19	7.6	45.15	2	45.20	44.90	5.6	16,999	0.03%
2018/11/16	2	45.10	0	0.00	44.65	2	17,340	0.01%
2018/11/15	10	44.55	0	0.00	44.85	10	17,387	0.06%
2018/11/14	13	46.09	6	45.97	45.10	7	17,459	0.04%
2018/11/13	26	43.67	10	42.50	45.45	16	17,434	0.09%
2018/11/12	5	44.28	21	43.90	43.95	-16	17,616	-0.09%
2018/11/09	13	46.03	4	46.23	45.80	9	17,949	0.05%
2018/11/08	2	46.00	7	45.53	45.50	-5	18,561	-0.03%
2018/11/07	10	45.03	0	0.00	45.00	10	18,827	0.05%
2018/11/06	5	45.28	17	45.55	44.80	-12	19,151	-0.06%
2018/11/05	31	45.75	34	45.69	45.50	-3	19,218	-0.02%
2018/11/02	26	46.18	35	46.16	45.35	-9	19,466	-0.05%
2018/11/01	0	0.00	5	44.96	44.90	-5	19,434	-0.03%
2018/10/31	39	43.90	4	43.64	43.40	35	19,750	0.18%
2018/10/30	10	43.35	0	0.00	43.15	10	19,967	0.05%
2018/10/29	10	43.74	0	0.00	43.25	10	19,877	0.05%
2018/10/26	1	43.30	3	43.52	43.30	-2	19,683	-0.01%
2018/10/25	4	43.84	7	43.92	43.20	-3	19,475	-0.02%
2018/10/24	16	47.73	13	48.29	46.95	3	19,131	0.02%
2018/10/23	4	51.10	12	50.77	50.90	-8	18,589	-0.04%
2018/10/22	42	52.25	23	52.49	51.30	19	18,459	0.10%
2018/10/19	24	49.59	40	48.98	51.30	-16	18,041	-0.09%
2018/10/18	31	47.07	10	47.45	48.60	21	17,362	0.12%
2018/10/17	3	47.50	13	47.69	46.00	-10	16,799	-0.06%
2018/10/16	1	47.60	2	48.00	47.80	-1	16,704	-0.01%
2018/10/15	4	47.95	2	48.90	47.30	2	16,678	0.01%
2018/10/12	0.3	47.05	1	46.55	47.05	-0.7	16,635	0.00%
2018/10/11	4	45.59	5	45.88	45.25	-1	16,853	-0.01%
2018/10/09	21	48.98	11	49.20	50.20	10	16,566	0.06%
2018/10/08	25	49.18	37	49.77	49.00	-12	16,293	-0.07%
2018/10/05	6	49.98	4.5	50.46	50.60	1.5	16,074	0.01%
2018/10/04	3	50.35	21	50.38	51.30	-18	15,838	-0.11%
2018/10/03	22	51.44	3	50.40	49.00	19	15,498	0.12%
2018/10/01	2	52.30	5.6	52.36	53.10	-3.6	14,804	-0.02%
2018/09/28	6	53.62	4.4	53.72	53.50	1.6	14,574	0.01%
2018/09/27	8	52.53	23	53.53	54.80	-15	14,303	-0.10%
2018/09/26	2	52.25	3	52.00	52.00	-1	14,006	-0.01%
2018/09/25	5	53.94	13.5	54.73	54.00	-8.5	13,820	-0.06%
2018/09/21	8	52.94	9	52.94	53.20	-1	13,491	-0.01%
2018/09/20	26	52.47	24	51.37	52.50	2	13,152	0.02%
2018/09/19	5	48.37	42	48.04	50.30	-37	12,459	-0.30%
2018/09/18	15	46.23	16	46.52	46.60	-1	11,924	-0.01%
2018/09/17	2	45.03	3	45.07	44.80	-1	11,743	-0.01%
2018/09/14	3	44.25	1	44.20	44.15	2	11,835	0.02%
2018/09/13	2	44.70	0	0.00	44.50	2	11,874	0.02%
2018/09/12	5	44.83	7	44.99	44.40	-2	11,834	-0.02%
2018/09/11	3	42.92	0	0.00	43.75	3	11,729	0.03%
2018/09/05	0	0.00	2	43.50	43.60	-2	12,709	-0.02%
2018/09/04	2	43.05	0	0.00	43.25	2	12,711	0.02%
2018/09/03	2	43.40	13	44.22	43.00	-11	12,843	-0.09%
2018/08/31	0	0.00	2	46.40	46.40	-2	12,800	-0.02%
2018/08/29	5	46.32	0	0.00	46.40	5	13,091	0.04%
2018/08/28	3	46.72	5	47.04	47.00	-2	13,420	-0.01%
2018/08/27	0	0.00	1	45.60	45.50	-1	14,187	-0.01%
2018/08/24	9.3	45.68	1	45.50	45.50	8.3	14,879	0.06%
2018/08/23	24	48.94	0	0.00	49.10	24	14,732	0.16%
2018/08/22	1	49.50	2	50.00	49.00	-1	14,544	-0.01%
2018/08/21	3	47.90	0	0.00	47.85	3	14,216	0.02%
2018/08/20	2	47.73	0	0.00	48.35	2	14,206	0.01%
2018/08/17	3	48.28	7	48.06	47.70	-4	14,116	-0.03%
2018/08/16	6	47.78	7	48.09	47.55	-1	14,007	-0.01%
2018/08/15	7	48.00	11.2	47.92	48.65	-4.2	13,820	-0.03%
2018/08/14	18	46.05	21	47.14	48.60	-3	13,596	-0.02%
2018/08/13	4	43.83	0.1	44.00	44.20	3.9	12,965	0.03%
2018/08/10	2	44.05	0	0.00	44.45	2	12,769	0.02%
2018/08/09	1	42.60	3	43.13	43.05	-2	12,528	-0.02%
2018/08/08	8	44.06	22	44.02	42.30	-14	12,499	-0.11%
2018/08/07	1	42.40	6	42.53	42.55	-5	12,519	-0.04%
2018/08/06	7	41.37	22	41.40	43.20	-15	12,948	-0.12%
2018/08/03	0	0.00	6	39.85	39.90	-6	12,645	-0.05%
2018/08/02	1	38.45	0	0.00	38.45	1	12,563	0.01%
2018/07/31	1	38.30	2	38.63	38.35	-1	12,712	-0.01%
2018/07/27	7	38.33	2	38.70	38.20	5	13,018	0.04%
2018/07/26	11	38.55	3	38.50	38.60	8	13,125	0.06%
2018/07/25	1	37.40	1	37.80	38.05	0	13,286	0.00%
2018/07/24	0	0.00	1	37.00	37.30	-1	13,648	-0.01%
2018/07/23	2	36.30	0	0.00	36.60	2	13,824	0.01%
2018/07/20	2	37.15	0	0.00	37.00	2	14,122	0.01%
2018/07/19	2	38.53	1	38.80	38.40	1	14,329	0.01%
2018/07/18	4	38.75	10	38.70	39.05	-6	14,832	-0.04%
2018/07/17	11	38.85	7	38.80	38.75	4	15,220	0.03%
2018/07/16	0	0.00	3	37.37	37.25	-3	15,097	-0.02%
2018/07/13	0.3	36.45	0	0.00	36.70	0.3	15,513	0.00%
2018/07/12	2	36.55	0	0.00	36.50	2	15,573	0.01%
2018/07/10	1	36.30	0	0.00	37.10	1	15,879	0.01%
2018/07/09	5	36.27	25	36.97	36.95	-20	15,965	-0.13%
2018/07/06	1	36.15	1	36.35	36.05	0	16,078	0.00%
2018/07/05	5	36.36	1	36.80	36.05	4	16,341	0.02%
2018/07/04	0	0.00	2	37.23	37.10	-2	16,748	-0.01%
2018/07/03	10	36.54	0	0.00	35.75	10	17,135	0.06%
2018/07/02	18	36.64	0	0.00	36.40	18	17,310	0.10%
2018/06/29	2	36.23	0	0.00	36.25	2	17,751	0.01%
2018/06/28	0	0.00	1	36.35	36.15	-1	18,103	-0.01%
2018/06/27	0	0.00	1	37.05	37.10	-1	18,199	-0.01%
2018/06/26	2	35.88	0	0.00	36.65	2	18,140	0.01%
2018/06/25	0	0.00	2	36.10	36.50	-2	18,113	-0.01%
2018/06/22	5	37.60	0	0.00	37.60	5	18,084	0.03%
2018/06/21	0	0.00	5	38.80	38.80	-5	18,300	-0.03%
2018/06/20	4	39.24	0	38.60	38.60	4	18,450	0.02%
2018/06/19	11	40.31	16	40.31	39.75	-5	18,457	-0.03%
2018/06/15	6	38.82	21	39.80	40.00	-15	18,233	-0.08%
2018/06/14	5	40.10	5	38.60	38.20	0	17,948	0.00%
2018/06/13	6	38.52	3.1	38.96	38.90	2.9	17,594	0.02%
2018/06/12	0	0.00	31	37.30	37.65	-31	17,398	-0.18%
2018/06/11	34	37.26	25	37.16	36.85	9	17,491	0.05%
2018/06/08	64	38.83	62	38.90	37.95	2	17,661	0.01%
2018/06/07	22	37.98	20	38.00	37.85	2	17,384	0.01%
2018/06/06	0	0.00	11	37.97	38.00	-11	17,431	-0.06%
2018/06/05	4	37.28	13	37.82	37.50	-9	17,499	-0.05%
2018/06/04	132	37.18	104	37.30	37.60	28	17,321	0.16%	大買/大賣/
2018/06/01	56	34.64	70	35.26	35.70	-14	16,652	-0.08%
2018/05/31	10	32.65	3	32.70	32.50	7	16,198	0.04%
2018/05/30	4	32.21	0	0.00	32.30	4	16,880	0.02%
2018/05/29	0	0.00	4	32.46	32.75	-4	17,850	-0.02%
2018/05/25	1	32.10	5	32.29	32.10	-4	18,965	-0.02%
2018/05/24	2	32.55	0	0.00	32.60	2	19,129	0.01%
2018/05/23	6	32.29	33	32.14	32.55	-27	19,353	-0.14%
2018/05/22	11	33.41	9	33.68	32.60	2	19,394	0.01%
2018/05/21	2	33.63	0	0.00	33.50	2	19,442	0.01%
2018/05/18	1	34.10	1	34.15	33.60	0	19,370	0.00%
2018/05/17	2	34.08	3	34.20	33.85	-1	19,265	-0.01%
2018/05/16	25	34.26	2	33.90	33.80	23	19,165	0.12%
2018/05/15	5	34.45	9	34.17	34.00	-4	19,094	-0.02%
2018/05/14	23	33.84	126	33.87	33.35	-103	18,926	-0.54%	大賣/鉅額交易
2018/05/11	2	34.10	7	34.19	34.80	-5	18,371	-0.03%
2018/05/10	0	0.00	19	33.97	34.10	-19	18,209	-0.10%
2018/05/09	0	0.00	19	33.72	33.90	-19	18,001	-0.11%
2018/05/08	11	33.11	13	33.47	33.50	-2	17,997	-0.01%
2018/05/07	9	33.11	9	33.08	33.25	0	17,972	0.00%
2018/05/04	11	32.00	21	32.15	32.25	-10	17,775	-0.06%
2018/05/03	0	0.00	21	33.27	32.75	-21	17,692	-0.12%
2018/05/02	32	33.63	5	33.84	33.80	27	17,796	0.15%
2018/04/30	27	33.59	11	33.95	34.00	16	17,715	0.09%
2018/04/27	12	31.75	10	32.37	32.80	2	17,368	0.01%
2018/04/26	29	31.93	5	32.11	31.75	24	17,300	0.14%
2018/04/25	2	32.20	21	32.28	32.40	-19	17,058	-0.11%
2018/04/24	9	32.20	1	32.45	31.35	8	16,798	0.05%
2018/04/23	6	34.57	11	34.46	34.75	-5	16,371	-0.03%
2018/04/20	8	32.93	4	32.96	32.70	4	15,968	0.03%
2018/04/19	92	33.14	16	32.93	33.20	76	15,831	0.48%
2018/04/17	2	30.10	3	30.43	30.05	-1	15,607	-0.01%
2018/04/16	6	30.51	1	30.75	30.40	5	15,837	0.03%
2018/04/13	3	31.53	9	31.79	31.35	-6	16,144	-0.04%
2018/04/12	5	32.04	0	0.00	31.75	5	16,733	0.03%
2018/04/11	2	31.40	3	31.57	32.40	-1	17,304	-0.01%
2018/04/10	16	32.13	7	32.49	31.60	9	17,095	0.05%
2018/04/09	3	32.05	6	31.40	32.50	-3	16,695	-0.02%
2018/04/03	3	31.00	12	30.78	30.45	-9	16,402	-0.05%
2018/04/02	10	31.05	2	30.68	30.65	8	16,248	0.05%
2018/03/31	12	30.35	7	29.24	29.70	5	15,958	0.03%
2018/03/30	4	28.93	1	29.15	29.00	3	15,797	0.02%
2018/03/29	21	27.70	6	27.81	27.85	15	15,592	0.10%
2018/03/28	1	28.20	0	0.00	27.70	1	15,615	0.01%
2018/03/27	3	27.30	1	27.70	28.30	2	15,603	0.01%
2018/03/26	1	27.10	0	0.00	26.80	1	15,503	0.01%
2018/03/23	2	28.08	3	28.15	28.25	-1	15,275	-0.01%
2018/03/22	10	29.05	5	28.85	29.05	5	15,103	0.03%
2018/03/20	0	0.00	2	28.90	28.60	-2	14,864	-0.01%
2018/03/19	3	28.75	0	0.00	28.50	3	14,709	0.02%
2018/03/16	0	0.00	1	29.30	28.90	-1	14,564	-0.01%
2018/03/14	1	29.75	17	28.92	29.75	-16	14,263	-0.11%
2018/03/12	6	27.79	4	28.55	28.80	2	13,710	0.01%
2018/03/09	14	27.46	28	27.54	27.50	-14	13,492	-0.10%
2018/03/08	9	28.83	3	28.42	28.60	6	13,144	0.05%
2018/03/07	5	28.53	6	28.76	27.95	-1	12,914	-0.01%
2018/03/06	22	28.56	11	28.49	28.80	11	12,618	0.09%
2018/03/05	9	30.11	11	30.44	29.40	-2	12,248	-0.02%
2018/03/02	5	28.46	2.5	28.11	28.80	2.5	11,497	0.02%
2018/03/01	6	26.04	46.4	26.56	27.70	-40.4	10,438	-0.39%
2018/02/27	1	25.05	2	25.35	25.20	-1	9,336	-0.01%
2018/02/26	20	25.42	2	25.50	25.35	18	9,170	0.20%
2018/02/23	16	25.35	19	25.32	25.00	-3	8,916	-0.03%
2018/02/22	6	24.60	2	24.55	24.50	4	8,601	0.05%
2018/02/21	3	24.02	21	23.68	24.50	-18	8,393	-0.21%
2018/02/09	3	21.95	1	21.55	21.95	2	8,075	0.02%
2018/02/07	0	0.00	9.3	22.11	22.00	-9.3	8,097	-0.12%
2018/02/06	0	0.00	76	22.09	21.30	-76	8,053	-0.94%
2018/02/05	1	22.70	5	22.85	23.05	-4	7,867	-0.05%
2018/02/02	0	0.00	4	23.83	23.55	-4	7,844	-0.05%
2018/02/01	0	0.00	1	23.95	23.75	-1	7,852	-0.01%
2018/01/31	2	23.30	6	23.39	24.40	-4	7,812	-0.05%
2018/01/30	3	23.60	0	0.00	23.65	3	7,702	0.04%
2018/01/29	0	0.00	4	24.31	24.35	-4	7,678	-0.05%
2018/01/25	201	24.74	117	24.94	24.60	84	8,332	1.01%	大買/大賣/
2018/01/24	0	0.00	1	23.75	24.00	-1	8,182	-0.01%
2018/01/23	8	23.38	0	0.00	22.85	8	8,008	0.10%
2018/01/22	1	23.45	0	0.00	23.55	1	7,906	0.01%
2018/01/19	4	24.56	1	24.00	24.35	3	7,803	0.04%
2018/01/18	4	23.95	0	0.00	23.85	4	7,725	0.05%
2018/01/17	8	23.96	17	24.41	24.00	-9	7,678	-0.12%
2018/01/16	16	25.03	0	0.00	24.75	16	7,543	0.21%
2018/01/11	0.1	25.10	0	0.00	25.20	0.1	7,472	0.00%
2018/01/10	33	25.47	43	25.64	25.30	-10	7,221	-0.14%
2018/01/09	19	25.26	17	25.46	24.80	2	6,780	0.03%
2018/01/08	186	24.68	198.4	24.36	24.85	-12.4	6,332	-0.20%	大買/大賣/
2018/01/05	35	23.31	1,118	23.16	23.50	-1,083	5,586	-19.39%	大賣/鉅額交易
2018/01/04	41	21.60	20	22.10	21.50	21	4,821	0.44%
2018/01/03	21	21.86	692	22.06	21.90	-671	4,714	-14.23%	大賣/鉅額交易
2018/01/02	101	21.92	102	22.26	22.00	-1	4,589	-0.02%	大買/大賣/

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

元大-城東券商分點個股進出
元大-城東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

元大-城東 券商分點個股進出 元大-城東 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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析