大成鋼 (2027)-元大-六合券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.80
漲跌
▼0.10
漲幅
-0.27%
成交量
19,030張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/20	6.1	36.72	5	36.70	36.90	1.1	9,754	0.01%
2024/06/19	1.1	36.56	0	0.00	36.55	1.1	9,883	0.01%
2024/06/17	1.4	36.90	3	36.97	37.00	-1.6	10,037	-0.02%
2024/06/14	15.1	36.84	0	0.00	36.80	15.1	10,100	0.15%
2024/06/12	2	37.55	11.4	37.50	37.65	-9.4	10,052	-0.09%
2024/06/11	13.1	37.70	1.8	37.77	37.75	11.3	10,102	0.11%
2024/06/07	11.1	37.86	5	38.25	38.65	6.1	10,058	0.06%
2024/06/06	2	37.80	1	37.30	38.00	1	9,981	0.01%
2024/06/04	6	37.62	1	37.65	37.80	5	9,988	0.05%
2024/06/03	12.1	38.05	2	38.15	38.15	10.1	9,999	0.10%
2024/05/31	2	38.28	6	38.38	38.35	-4	10,013	-0.04%
2024/05/30	5.9	38.17	2	38.05	37.95	3.9	9,967	0.04%
2024/05/29	10	38.40	2	38.38	38.30	8	9,969	0.08%
2024/05/28	6.1	38.03	0	0.00	38.15	6.1	9,928	0.06%
2024/05/27	2	38.90	2	38.25	38.45	0	9,781	0.00%
2024/05/24	8.3	38.37	3	38.53	38.25	5.3	9,652	0.06%
2024/05/23	2	38.40	2	39.10	39.35	0	9,528	0.00%
2024/05/22	8.2	39.31	4	39.50	39.30	4.2	9,230	0.05%
2024/05/21	36.3	39.98	21.8	40.01	40.05	14.5	8,857	0.16%
2024/05/20	13	39.84	67.8	40.08	40.05	-54.8	8,250	-0.66%
2024/05/17	3	37.65	27.2	37.68	37.95	-24.2	6,952	-0.35%
2024/05/16	1.1	37.34	43.4	37.31	37.45	-42.3	6,734	-0.63%
2024/05/15	3.1	37.16	5	37.20	37.05	-1.9	6,700	-0.03%
2024/05/14	2	37.10	0	0.00	36.95	2	6,680	0.03%
2024/05/13	4	37.04	1	37.00	37.00	3	6,699	0.04%
2024/05/10	1	36.60	1.3	36.75	37.15	-0.3	6,706	0.00%
2024/05/09	5.1	36.95	0	36.80	36.65	5.1	6,672	0.08%
2024/05/08	2	36.95	2	36.85	37.15	0	6,657	0.00%
2024/05/07	2.1	36.83	1.2	37.13	37.20	0.9	6,640	0.01%
2024/05/06	3	37.08	0	0.00	37.15	3	6,575	0.05%
2024/05/03	1	37.15	2	37.42	37.30	-1	6,538	-0.02%
2024/05/02	4	37.58	4	37.44	37.60	0	6,489	0.00%
2024/04/30	8	36.94	0	0.00	36.80	8	6,401	0.12%
2024/04/29	0	0.00	9	36.99	37.25	-9	6,371	-0.14%
2024/04/26	3.2	36.71	0.5	36.71	36.65	2.7	6,315	0.04%
2024/04/25	7	36.73	2	36.75	36.65	5	6,293	0.08%
2024/04/24	6.7	37.21	0	0.00	37.10	6.7	6,260	0.11%
2024/04/23	2	37.68	0	0.00	37.80	2	6,238	0.03%
2024/04/22	1	37.50	0	0.00	37.60	1	6,242	0.02%
2024/04/19	2.4	37.37	1.7	37.60	37.70	0.7	6,156	0.01%
2024/04/18	11	38.31	27	38.11	37.80	-16	5,910	-0.27%
2024/04/17	2	37.00	8	36.98	36.95	-6	5,460	-0.11%
2024/04/16	5.2	36.73	6.4	36.91	36.70	-1.3	5,459	-0.02%
2024/04/15	3	37.07	2	36.90	36.70	1	5,378	0.02%
2024/04/12	2	36.50	10.6	36.55	36.50	-8.6	5,281	-0.16%
2024/04/11	1	36.60	2	36.70	36.65	-1	5,268	-0.02%
2024/04/10	22.1	37.10	2	37.10	37.00	20.1	5,292	0.38%
2024/04/09	8.1	37.36	9	37.07	37.50	-0.9	5,222	-0.02%
2024/04/08	0	0.00	3	36.48	36.60	-3	5,021	-0.06%
2024/04/03	5	36.27	7	36.85	36.10	-2	5,001	-0.04%
2024/04/02	3.1	36.17	1.1	36.29	36.10	2	4,885	0.04%
2024/04/01	5	36.40	0	0.00	36.40	5	4,908	0.10%
2024/03/29	1.8	36.47	1.1	36.83	36.50	0.7	4,878	0.02%
2024/03/28	1	36.90	15.1	37.11	37.10	-14.1	4,763	-0.30%
2024/03/26	2.2	36.38	1.1	36.44	36.45	1.1	4,921	0.02%
2024/03/25	6	36.54	2	36.80	36.70	4	5,151	0.08%
2024/03/22	0	0.00	0.3	37.40	37.10	-0.3	5,369	0.00%
2024/03/21	1	36.95	3.6	37.00	37.15	-2.6	5,672	-0.04%
2024/03/20	2	36.60	14	36.71	36.40	-12	6,326	-0.19%
2024/03/19	1.1	36.50	8	36.51	36.30	-6.9	6,232	-0.11%
2024/03/18	2.2	35.87	1	36.10	35.90	1.2	6,169	0.02%
2024/03/15	1	36.10	0	0.00	36.30	1	6,167	0.02%
2024/03/14	1.2	36.39	71	36.25	36.30	-69.8	6,131	-1.14%
2024/03/13	46	35.67	8	35.60	35.70	38	6,124	0.62%
2024/03/12	35.6	36.05	0.4	36.15	36.20	35.2	6,083	0.58%
2024/03/11	6.1	35.43	3	35.60	35.60	3.1	6,087	0.05%
2024/03/08	4.3	35.53	0	0.00	35.45	4.3	6,111	0.07%
2024/03/07	1.6	35.75	0	0.00	35.85	1.6	6,149	0.03%
2024/03/06	1	36.30	0	0.00	36.05	1	6,233	0.02%
2024/03/05	1	36.00	1.1	35.91	36.00	-0.1	6,241	0.00%
2024/03/04	5.1	35.91	0	0.00	35.85	5.1	6,250	0.08%
2024/03/01	0.2	36.07	2	36.10	36.05	-1.8	6,279	-0.03%
2024/02/29	2	35.80	0	0.00	35.90	2	6,305	0.03%
2024/02/27	10	36.05	0	0.00	35.80	10	6,304	0.16%
2024/02/26	0	36.30	0	0.00	36.15	0	6,298	0.00%
2024/02/23	0.1	36.45	2	36.30	36.20	-1.9	6,355	-0.03%
2024/02/22	0	36.40	0	0.00	36.45	0	6,445	0.00%
2024/02/21	1	36.40	0	0.00	36.30	1	6,463	0.02%
2024/02/20	1	36.55	0	0.00	36.40	1	6,548	0.02%
2024/02/19	0	0.00	6	36.65	36.75	-6	6,756	-0.09%
2024/02/16	6	36.24	0	0.00	36.30	6	6,801	0.09%
2024/02/15	1.3	36.16	2.4	36.08	36.20	-1.1	6,797	-0.02%
2024/02/05	4	36.39	3	36.40	36.35	1	6,770	0.01%
2024/02/02	0	36.90	0.4	36.90	36.80	-0.4	6,742	-0.01%
2024/01/31	0.1	36.97	0.2	37.00	37.10	-0.1	6,760	0.00%
2024/01/30	8	36.98	0	0.00	36.95	8	6,760	0.12%
2024/01/25	0.5	37.20	1	37.20	37.20	-0.5	6,835	-0.01%
2024/01/23	3	37.02	0	0.00	37.00	3	6,875	0.04%
2024/01/22	0	0.00	2	36.70	36.70	-2	6,892	-0.03%
2024/01/19	2	36.65	2	36.65	36.60	0	6,889	0.00%
2024/01/18	5.1	36.55	5.8	36.59	36.60	-0.7	6,886	-0.01%
2024/01/17	7.1	36.97	102	36.62	36.50	-94.9	6,886	-1.38%	大賣/
2024/01/16	9	37.23	6.1	37.09	37.05	2.9	6,790	0.04%
2024/01/15	8	37.43	5	37.40	37.40	3	6,745	0.04%
2024/01/12	10	37.50	0	0.00	37.50	10	6,772	0.15%
2024/01/11	1	37.35	0	0.00	37.40	1	6,788	0.01%
2024/01/10	12.2	37.46	7	37.48	37.50	5.2	6,933	0.07%
2024/01/09	8	38.68	5	38.30	38.30	3	6,862	0.04%
2024/01/08	0.1	38.90	10.8	38.95	38.95	-10.7	6,838	-0.16%
2024/01/05	11	38.95	26.7	39.00	39.00	-15.7	6,857	-0.23%
2024/01/04	2	38.90	11	39.05	39.10	-9	6,870	-0.13%
2024/01/03	6.1	39.25	5.1	39.25	39.25	1.1	6,890	0.02%
2024/01/02	5.1	39.50	8	39.66	39.65	-2.9	6,866	-0.04%
2023/12/29	13.1	39.30	6	39.60	39.60	7.1	6,809	0.10%
2023/12/28	0.5	39.30	10	39.50	39.50	-9.5	6,803	-0.14%
2023/12/27	14.1	39.39	0	0.00	39.35	14.1	6,814	0.21%
2023/12/26	1	39.40	1	39.55	39.50	0	6,754	0.00%
2023/12/25	2	40.13	14	39.52	39.45	-12	6,760	-0.18%
2023/12/22	10.1	39.47	7	39.20	39.20	3.1	6,693	0.05%
2023/12/21	2	39.35	0.2	39.65	39.35	1.8	6,577	0.03%
2023/12/20	2	39.70	2.2	39.82	39.70	-0.2	6,433	0.00%
2023/12/19	12	39.56	4.3	38.96	39.70	7.7	6,198	0.12%
2023/12/18	14.5	40.00	112	40.47	39.75	-97.5	5,956	-1.64%	大賣/
2023/12/15	16.3	39.71	106.4	39.85	39.55	-90.1	5,561	-1.62%	大賣/
2023/12/14	0	0.00	12.1	38.24	38.20	-12.1	4,839	-0.25%
2023/12/13	56.1	38.08	26	38.40	38.00	30.1	5,071	0.59%
2023/12/12	4	38.41	62	38.40	38.35	-58	5,345	-1.08%
2023/12/11	12	38.45	8	38.64	38.40	4	5,332	0.07%
2023/12/08	9.1	38.36	0.1	38.50	38.40	9	5,310	0.17%
2023/12/07	12	38.97	11.1	38.82	38.80	0.9	5,187	0.02%
2023/12/06	7	38.97	6	39.17	39.15	1	5,176	0.02%
2023/12/05	5	38.90	5	38.95	38.95	0	5,154	0.00%
2023/12/04	4	39.23	97.1	38.85	39.25	-93.1	5,231	-1.78%
2023/12/01	11.6	38.78	0.4	38.82	38.85	11.2	5,216	0.21%
2023/11/30	0	0.00	3	38.40	38.65	-3	5,124	-0.06%
2023/11/29	4	38.58	1	38.75	38.50	3	5,235	0.06%
2023/11/28	5	38.65	3.4	38.56	38.65	1.6	5,256	0.03%
2023/11/27	2	38.15	0.1	38.10	38.10	1.9	5,263	0.04%
2023/11/22	0	0.00	2	38.55	38.60	-2	5,234	-0.04%
2023/11/21	1	38.40	49	38.30	38.50	-48	5,185	-0.93%
2023/11/20	0	0.00	1	38.00	38.05	-1	5,091	-0.02%
2023/11/17	6	38.19	2.8	38.27	38.10	3.2	5,070	0.06%
2023/11/16	5.1	38.04	80.4	38.06	38.15	-75.3	5,020	-1.50%
2023/11/15	0	0.00	1.2	36.98	37.05	-1.2	4,845	-0.02%
2023/11/14	4	36.49	12	36.35	36.50	-8	4,922	-0.16%
2023/11/13	0	0.00	123	36.70	36.60	-123	4,976	-2.47%	大賣/鉅額交易
2023/11/10	2	37.18	21	37.35	37.00	-19	5,138	-0.37%
2023/11/09	5	37.40	16	37.44	37.30	-11	5,274	-0.21%
2023/11/08	0	0.00	2.2	37.25	37.20	-2.2	5,457	-0.04%
2023/11/07	2.1	37.03	0	0.00	37.30	2.1	5,589	0.04%
2023/11/03	10	37.35	1.2	37.20	37.30	8.8	5,708	0.15%
2023/11/02	0	0.00	5	37.05	36.95	-5	5,721	-0.09%
2023/11/01	6.2	36.68	1	36.75	36.65	5.2	5,768	0.09%
2023/10/31	0	0.00	1	37.15	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	6	36.88	37.10	-6	6,064	-0.10%
2023/10/26	2	36.90	1	36.80	36.50	1	6,374	0.02%
2023/10/25	0	0.00	1	36.70	36.90	-1	7,181	-0.01%
2023/10/24	0	0.00	36	36.43	36.45	-36	7,838	-0.46%
2023/10/23	0.8	36.25	2.7	36.35	36.40	-1.9	8,190	-0.02%
2023/10/20	6.2	36.25	2	36.25	36.15	4.2	8,419	0.05%
2023/10/19	2	36.73	8	36.75	36.80	-6	8,595	-0.07%
2023/10/18	1	37.15	0	0.00	36.65	1	8,901	0.01%
2023/10/17	0.1	37.30	0	0.00	37.20	0.1	9,190	0.00%
2023/10/16	3	37.45	0	0.00	37.35	3	9,295	0.03%
2023/10/12	5	37.18	0	0.00	37.40	5	9,474	0.05%
2023/10/11	1	37.35	11	36.91	37.35	-10	9,524	-0.10%
2023/10/06	1	36.75	0	0.00	36.75	1	9,518	0.01%
2023/10/05	1	36.55	0.2	36.75	36.65	0.8	9,569	0.01%
2023/10/04	0	36.30	1	36.35	36.45	-1	9,591	-0.01%
2023/10/03	0	36.35	2	36.20	36.15	-2	9,588	-0.02%
2023/10/02	2	36.70	9	36.67	36.65	-7	9,602	-0.07%
2023/09/28	1.1	36.81	0	0.00	36.85	1.1	9,642	0.01%
2023/09/27	1	36.90	2	37.05	36.95	-1	9,641	-0.01%
2023/09/26	19.1	37.62	3	37.43	37.45	16.1	9,665	0.17%
2023/09/25	12	37.90	0	38.05	38.00	12	9,676	0.12%
2023/09/22	6.7	37.78	4	37.86	38.15	2.7	9,667	0.03%
2023/09/21	3.3	38.27	1.2	38.40	37.95	2.2	9,652	0.02%
2023/09/20	5	38.61	17.6	38.42	38.40	-12.6	9,623	-0.13%
2023/09/19	20.1	38.65	41.2	38.50	38.40	-21.1	9,625	-0.22%
2023/09/18	8	38.88	20.1	38.73	38.70	-12.1	9,616	-0.13%
2023/09/15	11.9	37.26	12	37.44	38.50	-0.1	9,394	0.00%
2023/09/14	5	36.60	10.6	36.70	36.75	-5.6	9,158	-0.06%
2023/09/13	0.4	36.35	0	0.00	36.40	0.4	9,235	0.00%
2023/09/12	0.1	36.20	12	36.05	36.20	-12	9,426	-0.13%
2023/09/11	2.6	36.12	2.3	36.05	36.05	0.3	9,635	0.00%
2023/09/08	3.7	36.03	3.8	35.99	36.10	-0.1	9,678	0.00%
2023/09/07	10.2	35.92	3.3	35.92	35.75	6.9	9,781	0.07%
2023/09/06	2.5	36.88	0.1	36.95	36.45	2.5	9,722	0.03%
2023/09/05	2.2	37.17	0.1	37.15	37.25	2.1	9,727	0.02%
2023/09/04	4.7	36.71	8	36.98	37.20	-3.3	9,828	-0.03%
2023/09/01	20	36.24	0	0.00	36.50	20	9,728	0.21%
2023/08/31	3	36.58	0	0.00	36.30	3	9,783	0.03%
2023/08/30	1	36.20	0	0.00	36.25	1	10,015	0.01%
2023/08/29	0.2	35.80	0	0.00	35.75	0.2	10,067	0.00%
2023/08/28	0	0.00	5	35.85	35.90	-5	10,061	-0.05%
2023/08/25	2	36.05	0	0.00	35.90	2	10,129	0.02%
2023/08/24	0	0.00	1	35.90	35.95	-1	10,120	-0.01%
2023/08/23	1	35.85	5	36.00	35.95	-4	10,120	-0.04%
2023/08/22	6	36.08	0	0.00	35.90	6	10,143	0.06%
2023/08/21	3	36.47	1	36.40	36.30	2	10,124	0.02%
2023/08/18	6	37.10	2	37.28	37.00	4	10,110	0.04%
2023/08/17	9.2	36.20	1	35.90	36.45	8.2	10,050	0.08%
2023/08/16	8.2	35.94	11	36.25	36.30	-2.8	10,040	-0.03%
2023/08/15	8.3	37.13	1	37.10	37.00	7.3	9,926	0.07%
2023/08/14	33.7	37.64	25.5	38.28	37.75	8.2	9,799	0.08%
2023/08/11	22.1	39.26	3	39.18	39.45	19.1	9,620	0.20%
2023/08/10	8.2	39.61	1	39.80	39.80	7.2	9,544	0.08%
2023/08/09	21.7	39.95	3	40.08	40.05	18.7	9,515	0.20%
2023/08/08	4.6	40.19	0	0.00	40.40	4.6	9,482	0.05%
2023/08/07	7.2	40.16	12	40.42	40.50	-4.8	9,485	-0.05%
2023/08/04	14.1	40.03	1	40.25	40.45	13.1	9,448	0.14%
2023/08/02	9	40.32	9	40.28	40.15	0	9,483	0.00%
2023/08/01	30.1	39.51	4	39.46	39.40	26.1	9,383	0.28%
2023/07/31	36.1	39.26	3	39.23	39.50	33.1	9,346	0.35%
2023/07/28	91.2	39.97	8.3	39.98	39.95	82.9	9,096	0.91%
2023/07/27	18.5	49.25	77.5	49.45	49.90	-59	8,302	-0.71%
2023/07/26	4.8	48.91	4.4	48.96	48.90	0.4	7,702	0.01%
2023/07/25	8	48.99	5.2	48.99	48.95	2.8	7,395	0.04%
2023/07/24	5	48.80	0	0.00	48.80	5	7,187	0.07%
2023/07/21	3	48.80	4	48.53	48.70	-1	7,075	-0.01%
2023/07/20	21	49.22	22	48.88	49.45	-1	6,883	-0.01%
2023/07/19	35	47.60	4	47.60	47.80	31	6,469	0.48%
2023/07/18	22.2	47.55	0.2	47.65	47.95	22	6,483	0.34%
2023/07/17	47.2	47.91	1	47.90	48.00	46.2	6,400	0.72%
2023/07/14	6	47.80	4.2	47.72	47.75	1.9	6,419	0.03%
2023/07/13	19	47.49	0	0.00	47.45	19	6,444	0.29%
2023/07/12	0	47.05	2	47.00	47.00	-2	6,470	-0.03%
2023/07/11	29.1	47.10	0	0.00	47.20	29.1	6,483	0.45%
2023/07/10	26.8	47.10	5	47.40	47.10	21.8	6,561	0.33%
2023/07/07	9.1	47.09	1	47.10	47.15	8.1	6,701	0.12%
2023/07/06	12	47.50	1	47.90	47.50	11	6,724	0.16%
2023/07/05	5	48.15	4	48.09	48.05	1	6,681	0.01%
2023/07/04	1.1	48.15	40	48.13	48.20	-38.9	6,685	-0.58%
2023/07/03	1.1	48.04	3	47.60	47.95	-1.9	6,792	-0.03%
2023/06/30	3.1	47.40	31	47.35	47.40	-27.9	6,819	-0.41%
2023/06/29	5.1	47.35	0.1	47.41	47.35	5	6,857	0.07%
2023/06/28	6.4	47.41	0	47.60	47.55	6.4	6,852	0.09%
2023/06/27	5	47.79	10.2	48.10	47.45	-5.2	6,872	-0.08%
2023/06/26	1	47.02	6	47.58	47.60	-5	6,845	-0.07%
2023/06/21	8.1	47.29	0	47.30	47.30	8	6,845	0.12%
2023/06/20	13	47.24	21	47.15	47.50	-8	6,847	-0.12%
2023/06/19	5	47.85	3	48.47	47.90	2	6,836	0.03%
2023/06/16	0.5	48.46	13.2	48.46	48.35	-12.7	6,840	-0.19%
2023/06/15	0	0.00	29.2	47.64	47.95	-29.2	6,728	-0.43%
2023/06/14	2	46.93	2	46.80	47.00	0	6,682	0.00%
2023/06/13	10	46.25	5	46.34	46.40	5	6,970	0.07%
2023/06/12	42	47.05	4	47.05	46.95	38	7,263	0.52%
2023/06/09	1	47.30	1	46.90	47.40	0	8,323	0.00%
2023/06/08	6	47.45	7	47.36	47.25	-1	8,588	-0.01%
2023/06/07	0.2	46.95	2	46.98	47.00	-1.9	8,554	-0.02%
2023/06/06	24.1	46.69	1	46.95	46.90	23	8,634	0.27%
2023/06/05	4	47.00	37.1	46.74	46.90	-33.1	8,690	-0.38%
2023/06/02	3	45.77	10	45.60	45.70	-7	8,633	-0.08%
2023/06/01	0	0.00	1	45.25	45.45	-1	8,797	-0.01%
2023/05/31	0	45.30	8	45.35	45.10	-8	8,817	-0.09%
2023/05/30	0	0.00	4	45.30	45.25	-4	8,776	-0.05%
2023/05/29	0	0.00	1	45.30	45.25	-1	8,852	-0.01%
2023/05/26	0	0.00	1.3	44.97	44.95	-1.3	8,870	-0.01%
2023/05/25	1	45.25	0	0.00	45.20	1	8,903	0.01%
2023/05/24	1	45.55	0	0.00	45.60	1	8,931	0.01%
2023/05/23	0.3	45.51	0	0.00	45.40	0.3	8,963	0.00%
2023/05/22	0	0.00	25	45.34	45.50	-25	8,960	-0.28%
2023/05/19	3	45.00	0	0.00	45.10	3	9,005	0.03%
2023/05/18	0	0.00	7	44.84	44.85	-7	8,996	-0.08%
2023/05/17	0	0.00	0.1	44.75	44.70	-0.1	9,283	0.00%
2023/05/16	11	44.20	1	44.55	44.70	10	9,368	0.11%
2023/05/15	2	44.03	1	44.10	44.05	1	9,356	0.01%
2023/05/12	1	44.20	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.20	0	0.00	44.35	1	9,425	0.01%
2023/05/10	2	44.55	0	0.00	44.60	2	9,459	0.02%
2023/05/09	6	44.45	5	44.65	44.45	1	9,511	0.01%
2023/05/08	0	0.00	2.1	45.55	45.45	-2.1	9,438	-0.02%
2023/05/05	1	44.90	1	45.00	45.00	0	9,411	0.00%
2023/05/04	0	0.00	0.6	44.75	44.70	-0.6	9,540	-0.01%
2023/05/03	14	44.62	1	44.55	44.55	13	9,806	0.13%
2023/05/02	1	44.45	3	44.80	44.85	-2	9,999	-0.02%
2023/04/28	0	0.00	6	44.07	44.45	-6	10,123	-0.06%
2023/04/27	0	0.00	8.1	43.80	43.85	-8.1	10,157	-0.08%
2023/04/26	15.2	43.05	1	43.35	43.25	14.2	10,176	0.14%
2023/04/25	4.1	43.62	1	43.35	43.40	3.1	10,141	0.03%
2023/04/24	2	44.10	2	44.30	44.05	0	10,117	0.00%
2023/04/21	13	44.36	0	0.00	44.20	13	10,201	0.13%
2023/04/20	2	44.93	6	44.85	44.85	-4	10,184	-0.04%
2023/04/19	2	45.08	0	0.00	45.05	2	10,215	0.02%
2023/04/18	19	45.36	2	45.45	45.35	17	10,145	0.17%
2023/04/17	6	45.61	6	45.64	45.70	0	10,104	0.00%
2023/04/14	6	45.37	0	0.00	45.35	6	10,046	0.06%
2023/04/13	3.2	45.55	6	45.57	45.45	-2.8	10,047	-0.03%
2023/04/12	2	45.40	1.1	45.48	45.30	0.9	10,044	0.01%
2023/04/10	5	44.95	0	0.00	44.90	5	9,940	0.05%
2023/04/07	31	44.88	0	0.00	44.85	31	9,949	0.31%
2023/04/06	17	44.91	5	45.00	44.85	12	10,057	0.12%
2023/03/31	5	45.74	0	0.00	45.50	5	10,114	0.05%
2023/03/30	5	45.50	10	45.40	45.60	-5	10,624	-0.05%
2023/03/29	4	45.35	0	0.00	45.40	4	11,252	0.04%
2023/03/28	0	0.00	1	45.35	45.35	-1	11,750	-0.01%
2023/03/27	2	45.50	2	45.58	45.50	0	12,350	0.00%
2023/03/24	22	45.10	2.5	45.26	45.15	19.5	12,834	0.15%
2023/03/23	5	45.35	3	45.32	45.25	2	13,167	0.02%
2023/03/22	15	45.50	5	45.45	45.50	10	13,439	0.07%
2023/03/21	22.1	45.38	12	45.57	45.30	10.1	13,955	0.07%
2023/03/20	4	45.29	79	45.31	45.20	-75	14,144	-0.53%
2023/03/17	28	45.29	44	45.11	45.45	-16	14,211	-0.11%
2023/03/16	18.3	44.74	4	44.93	44.50	14.3	14,219	0.10%
2023/03/15	17.4	46.59	18.1	46.45	45.80	-0.7	14,140	0.00%
2023/03/14	137	46.83	60.6	46.92	46.55	76.4	14,124	0.54%	大買/
2023/03/13	15.4	45.22	22.3	45.18	45.35	-6.9	13,791	-0.05%
2023/03/10	10	44.25	5	44.51	44.40	5	13,477	0.04%
2023/03/09	10	44.66	5	44.66	44.70	5	13,485	0.04%
2023/03/08	4	44.99	10	44.99	45.10	-6	13,415	-0.04%
2023/03/07	5	44.77	58.1	44.87	45.00	-53.1	13,319	-0.40%
2023/03/06	1	44.45	12.1	44.66	44.50	-11.1	13,125	-0.08%
2023/03/03	3	43.50	4	43.63	43.60	-1	12,992	-0.01%
2023/03/01	1.1	43.11	2	43.18	43.10	-0.9	13,041	-0.01%
2023/02/24	0	0.00	1	43.55	43.50	-1	13,046	-0.01%
2023/02/23	4	43.63	1	43.65	43.60	3	13,118	0.02%
2023/02/22	1.1	43.20	10	43.18	43.20	-8.9	13,291	-0.07%
2023/02/21	30	43.35	1	43.45	43.45	29	13,412	0.22%
2023/02/20	7	43.19	32	43.26	43.50	-25	13,750	-0.18%
2023/02/17	7.1	42.73	0	0.00	42.80	7.1	14,206	0.05%
2023/02/16	3	43.12	50	43.10	43.10	-47	14,818	-0.32%
2023/02/15	59.3	43.17	6.6	43.14	42.90	52.7	14,935	0.35%
2023/02/14	10	43.90	2	44.05	43.95	8	14,645	0.05%
2023/02/13	8	43.88	0	0.00	44.15	8	14,664	0.05%
2023/02/10	55	43.96	6	44.02	43.80	49	14,750	0.33%
2023/02/09	7	44.50	15	44.38	44.40	-8	14,925	-0.05%
2023/02/08	3.2	44.24	12	44.29	44.20	-8.8	14,944	-0.06%
2023/02/07	3	44.10	5	44.30	44.35	-2	14,906	-0.01%
2023/02/06	18	43.91	4	43.90	43.95	14	14,902	0.09%
2023/02/03	5.1	44.28	2	44.28	44.20	3.1	14,902	0.02%
2023/02/02	25.5	44.47	1	44.40	44.95	24.5	14,847	0.16%
2023/02/01	1.1	45.21	1	45.30	44.90	0.1	14,751	0.00%
2023/01/31	0	0.00	16	44.68	44.80	-16	14,533	-0.11%
2023/01/30	10	44.04	19.1	43.96	44.30	-9.1	14,397	-0.06%
2023/01/17	5.8	43.29	16	43.45	43.50	-10.2	14,281	-0.07%
2023/01/16	3	43.20	4	43.11	43.00	-1	14,298	-0.01%
2023/01/13	6	43.00	0	0.00	43.00	6	14,313	0.04%
2023/01/12	3	43.55	8	43.49	43.40	-5	14,410	-0.03%
2023/01/11	1	43.20	1	43.30	43.20	0	14,393	0.00%
2023/01/10	0	0.00	2	42.85	42.90	-2	14,346	-0.01%
2023/01/09	20	42.48	17	42.61	42.75	3	14,339	0.02%
2023/01/06	0	42.33	0	0.00	42.30	0	14,457	0.00%
2023/01/05	1	42.50	9	42.35	42.25	-8	14,714	-0.05%
2023/01/04	0	42.50	0	0.00	42.70	0	14,726	0.00%
2023/01/03	0	0.00	7.1	42.18	42.60	-7.1	14,803	-0.05%
2022/12/30	0	0.00	1	42.40	42.40	-1	14,786	-0.01%
2022/12/29	1	41.40	1	41.10	41.35	0	14,795	0.00%
2022/12/28	2	42.05	2	41.75	41.65	0	14,922	0.00%
2022/12/27	1	42.30	4	42.29	42.25	-3	15,021	-0.02%
2022/12/26	45	42.48	10	42.10	42.10	35	15,103	0.23%
2022/12/23	6	42.96	2	43.10	43.15	4	15,177	0.03%
2022/12/22	1	43.00	9	43.74	44.00	-8	15,033	-0.05%
2022/12/21	15.1	42.76	42	42.72	43.00	-27	14,606	-0.18%
2022/12/20	23	41.85	11	42.10	41.50	12	14,020	0.09%
2022/12/19	22.1	42.45	102.2	42.90	42.00	-80.2	13,648	-0.59%	大賣/
2022/12/16	21	44.20	2	44.03	43.55	19	13,086	0.15%
2022/12/15	12	44.92	17.1	44.91	44.75	-5.1	12,606	-0.04%
2022/12/14	3	43.55	14.1	43.93	44.20	-11.1	12,315	-0.09%
2022/12/13	57.3	43.87	50.1	43.98	43.60	7.2	12,024	0.06%
2022/12/12	39.1	41.70	18	42.42	42.45	21.1	11,484	0.18%
2022/12/09	36	43.13	3	43.35	43.15	33	11,255	0.29%
2022/12/08	39	43.05	1	42.70	43.20	38	11,166	0.34%
2022/12/07	38	43.06	38.1	43.21	43.10	-0.1	11,063	0.00%
2022/12/06	59.1	42.99	94	43.12	42.80	-34.9	10,897	-0.32%
2022/12/05	72	43.18	33.1	42.98	43.30	38.9	10,634	0.37%
2022/12/02	20	40.70	5	40.48	40.50	15	9,993	0.15%
2022/12/01	10	40.89	3	40.82	40.50	7	10,017	0.07%
2022/11/30	2	40.33	54	40.35	40.25	-52	9,943	-0.52%
2022/11/28	53	39.81	0.1	39.95	39.55	52.9	9,958	0.53%
2022/11/25	0	0.00	101.1	40.60	40.00	-101.1	10,050	-1.01%	大賣/鉅額交易
2022/11/24	0	0.00	32	40.00	40.05	-32	10,023	-0.32%
2022/11/23	0	0.00	6	39.85	39.85	-6	10,015	-0.06%
2022/11/22	23	39.65	1	39.80	39.80	22	10,063	0.22%
2022/11/21	0	0.00	1	39.90	40.15	-1	10,088	-0.01%
2022/11/18	11	40.33	3	39.90	39.90	8	10,079	0.08%
2022/11/17	0	0.00	3	41.10	41.10	-3	9,984	-0.03%
2022/11/16	9	41.18	21	41.32	40.85	-12	9,873	-0.12%
2022/11/15	2	41.48	11	41.47	41.30	-9	9,570	-0.09%
2022/11/14	9	40.52	13	40.18	40.80	-4	9,242	-0.04%
2022/11/11	39	39.93	4	39.63	39.25	35	9,020	0.39%
2022/11/10	5	39.25	0	0.00	39.35	5	9,116	0.05%
2022/11/09	12	39.94	4	39.86	39.60	8	9,324	0.09%
2022/11/08	1	39.70	2	39.55	39.45	-1	9,820	-0.01%
2022/11/07	1	38.15	8	38.69	39.40	-7	10,501	-0.07%
2022/11/04	8	37.46	3	37.40	37.45	5	10,317	0.05%
2022/11/03	1.2	37.49	0	0.00	37.70	1.2	10,263	0.01%
2022/11/02	1	38.20	0	0.00	38.05	1	10,278	0.01%
2022/10/31	3	37.80	0	0.00	37.75	3	10,240	0.03%
2022/10/28	2.1	38.02	0	0.00	37.80	2.1	10,252	0.02%
2022/10/27	0	0.00	0	38.50	38.85	0	10,283	0.00%
2022/10/26	0	0.00	22.1	38.40	38.15	-22.1	10,434	-0.21%
2022/10/25	0	0.00	1	38.74	38.75	-1	10,655	-0.01%
2022/10/24	25	38.80	1	39.20	38.70	24	10,661	0.23%
2022/10/21	0.1	38.75	10	38.38	38.45	-9.9	10,610	-0.09%
2022/10/20	11.1	37.76	0	0.00	38.65	11.1	10,581	0.11%
2022/10/19	19	38.56	1	38.70	38.15	18	10,544	0.17%
2022/10/18	2	38.98	5	39.18	38.90	-3	10,689	-0.03%
2022/10/17	1	38.70	3.3	38.71	39.10	-2.3	10,730	-0.02%
2022/10/14	3	39.00	0	0.00	39.10	3	10,733	0.03%
2022/10/13	86.2	38.83	11	38.43	37.20	75.2	10,777	0.70%
2022/10/12	41	38.38	0.3	38.45	39.00	40.7	10,866	0.37%
2022/10/11	1	38.70	0	0.00	38.45	1	10,944	0.01%
2022/10/07	3	39.05	0.3	39.20	39.20	2.7	10,890	0.02%
2022/10/06	38	38.70	0	38.70	39.20	38	10,921	0.35%
2022/10/05	11	39.66	6.1	39.74	39.20	4.9	10,898	0.04%
2022/10/04	4.1	39.07	3.1	39.16	39.30	1	10,783	0.01%
2022/10/03	30.1	37.65	0	0.00	38.10	30.1	10,661	0.28%
2022/09/30	8	37.34	8	37.36	37.80	0	10,679	0.00%
2022/09/29	80	35.78	5	35.80	35.90	75	10,539	0.71%
2022/09/28	4.9	35.82	2	35.23	35.25	2.9	10,558	0.03%
2022/09/27	2.1	36.56	2	36.83	37.10	0.1	10,453	0.00%
2022/09/26	4.3	37.34	1	37.01	37.20	3.3	10,454	0.03%
2022/09/23	0.2	39.20	2	39.03	39.00	-1.8	10,523	-0.02%
2022/09/22	0.1	38.55	0	0.00	39.00	0.1	10,588	0.00%
2022/09/21	12	39.27	2	39.45	38.85	10	10,574	0.09%
2022/09/20	0.1	39.15	3	39.18	39.35	-2.9	10,530	-0.03%
2022/09/19	3	39.48	2	39.37	39.00	1	10,591	0.01%
2022/09/16	0.8	39.10	1	39.25	39.00	-0.2	10,671	0.00%
2022/09/15	1	39.65	0	0.00	39.60	1	10,794	0.01%
2022/09/14	4	39.05	0	0.00	39.55	4	10,933	0.04%
2022/09/13	0	0.00	9	39.97	40.00	-9	11,066	-0.08%
2022/09/12	2	39.75	5	39.80	39.85	-3	11,356	-0.03%
2022/09/08	1	39.00	21	39.03	39.10	-20	11,407	-0.18%
2022/09/07	3	38.05	3	37.47	37.50	0	11,508	0.00%
2022/09/06	5	38.00	0	0.00	37.80	5	11,585	0.04%
2022/09/05	0.2	38.02	1.2	37.79	37.85	-1.1	11,855	-0.01%
2022/09/02	24	38.26	6.1	38.22	38.05	17.9	12,013	0.15%
2022/09/01	6	38.73	4	38.66	38.65	2	11,982	0.02%
2022/08/31	1	39.50	5	39.45	39.55	-4	11,877	-0.03%
2022/08/29	78.1	39.26	2	39.45	39.40	76.1	11,903	0.64%
2022/08/26	0	0.00	0.3	40.60	40.45	-0.3	11,929	0.00%
2022/08/25	1	40.30	2.5	40.13	40.35	-1.5	11,897	-0.01%
2022/08/24	3	40.73	21	40.17	40.15	-18	11,867	-0.15%
2022/08/23	41.1	39.79	4	39.84	39.85	37.1	11,826	0.31%
2022/08/22	4.3	40.10	1.3	40.28	40.15	3	11,853	0.03%
2022/08/19	25.2	40.70	3	40.65	40.65	22.2	11,942	0.19%
2022/08/18	44	40.51	67	40.62	40.65	-23	11,930	-0.19%
2022/08/17	19.1	39.71	1	39.85	39.55	18.1	11,527	0.16%
2022/08/16	19.1	39.38	2.1	39.28	39.20	17.1	11,415	0.15%
2022/08/15	70	39.86	40.6	39.78	39.90	29.4	11,331	0.26%
2022/08/12	22.1	38.11	16	38.12	39.15	6.1	10,931	0.06%
2022/08/11	2	35.60	1	35.75	35.70	1	10,485	0.01%
2022/08/10	1	35.10	6	35.31	35.20	-5	10,598	-0.05%
2022/08/09	0	0.00	2	35.05	35.15	-2	10,671	-0.02%
2022/08/08	1	35.40	5.1	34.90	35.40	-4.1	10,751	-0.04%
2022/08/05	3	34.72	0	0.00	34.90	3	10,838	0.03%
2022/08/04	3	34.00	0.2	34.38	34.35	2.8	11,011	0.03%
2022/08/03	3	34.50	3	34.45	34.50	0	11,353	0.00%
2022/08/02	2.2	35.03	0	0.00	35.10	2.2	11,533	0.02%
2022/08/01	3	36.23	11.2	36.25	36.20	-8.2	11,541	-0.07%
2022/07/28	5	35.26	0	0.00	34.90	5	11,664	0.04%
2022/07/27	0	0.00	4	35.15	35.40	-4	11,856	-0.03%
2022/07/26	1	35.50	6.2	35.50	35.10	-5.2	12,006	-0.04%
2022/07/25	5.3	36.00	10.1	35.85	36.00	-4.8	12,154	-0.04%
2022/07/22	3	34.87	0.2	35.20	34.90	2.8	12,173	0.02%
2022/07/21	1.1	34.84	5	34.70	35.05	-3.9	12,496	-0.03%
2022/07/20	1.5	34.65	0	0.00	34.85	1.5	13,085	0.01%
2022/07/19	8.1	36.03	31.7	35.88	36.05	-23.6	13,222	-0.18%
2022/07/18	11	34.25	18	34.79	35.10	-7	13,270	-0.05%
2022/07/14	7	33.67	2	34.45	34.35	5	14,020	0.04%
2022/07/13	0.2	34.03	2	34.30	33.80	-1.8	14,450	-0.01%
2022/07/12	2.6	33.86	0	0.00	33.80	2.6	15,070	0.02%
2022/07/11	1.1	34.56	0	0.00	34.75	1.1	16,432	0.01%
2022/07/08	1.3	34.90	0	0.00	35.20	1.3	17,518	0.01%
2022/07/07	4	33.21	10	33.57	34.15	-6	17,960	-0.03%
2022/07/06	2.3	33.41	0	0.00	33.20	2.3	18,262	0.01%
2022/07/05	5	33.91	20	33.54	34.30	-15	18,742	-0.08%
2022/07/04	7.2	33.22	2	33.25	33.40	5.2	19,064	0.03%
2022/07/01	14.3	33.79	11	33.62	33.10	3.3	19,182	0.02%
2022/06/30	8.7	34.19	3	34.45	33.85	5.7	19,088	0.03%
2022/06/29	3	35.12	2	34.95	35.25	1	19,044	0.01%
2022/06/28	13.1	35.59	0	0.00	35.55	13.1	19,123	0.07%
2022/06/27	0	0.00	6	36.14	36.25	-6	19,247	-0.03%
2022/06/24	9	35.14	2	35.00	35.00	7	19,434	0.04%
2022/06/23	0.4	35.34	0	0.00	34.90	0.4	19,826	0.00%
2022/06/22	10	36.08	2	36.50	35.30	8	19,939	0.04%
2022/06/21	10.2	36.85	5	36.67	37.10	5.2	20,052	0.03%
2022/06/20	17.8	36.57	8	35.84	35.40	9.8	20,063	0.05%
2022/06/17	10.4	38.04	26	38.16	38.05	-15.6	20,080	-0.08%
2022/06/16	23.6	39.12	7	38.81	38.55	16.6	20,302	0.08%
2022/06/15	14	40.26	10	40.31	40.05	4	20,177	0.02%
2022/06/14	17.4	40.08	1	40.30	40.10	16.4	20,186	0.08%
2022/06/13	12	41.88	6	41.78	41.55	6	20,189	0.03%
2022/06/10	2	42.98	10	43.00	43.05	-8	20,320	-0.04%
2022/06/09	3	43.53	0	0.00	43.50	3	20,501	0.01%
2022/06/08	8	43.76	6	43.98	43.65	2	20,746	0.01%
2022/06/07	1	43.35	5	43.60	43.60	-4	21,127	-0.02%
2022/06/06	1.1	42.80	14	43.43	43.50	-13	21,937	-0.06%
2022/06/02	20	43.11	1	43.05	43.05	19	23,276	0.08%
2022/06/01	6	43.37	12	43.47	43.50	-6	24,187	-0.02%
2022/05/31	12.3	43.45	0	0.00	43.40	12.3	24,685	0.05%
2022/05/30	0	0.00	4	44.09	43.95	-4	25,052	-0.02%
2022/05/27	25	43.28	5	43.25	43.30	20	25,972	0.08%
2022/05/26	23	43.24	10	43.55	43.10	13	27,434	0.05%
2022/05/25	2	43.75	14.4	43.81	44.00	-12.4	28,106	-0.04%
2022/05/24	4	44.54	13	45.07	44.10	-9	28,713	-0.03%
2022/05/23	2.3	44.36	4	44.46	44.75	-1.8	29,280	-0.01%
2022/05/20	2	43.85	13	44.04	44.00	-11	30,567	-0.04%
2022/05/19	22.3	42.62	7	42.63	42.80	15.3	32,307	0.05%
2022/05/18	14	43.84	16	44.53	44.35	-2	32,193	-0.01%
2022/05/17	4	43.43	4	43.40	43.40	0	32,340	0.00%
2022/05/13	9	44.06	1	43.85	44.05	8	32,778	0.02%
2022/05/12	10	43.89	3	44.10	43.20	7	32,971	0.02%
2022/05/11	23.2	44.51	33	44.24	44.20	-9.8	33,247	-0.03%
2022/05/10	10.1	42.49	7	42.86	43.25	3.1	33,356	0.01%
2022/05/09	25	43.90	5.7	44.16	43.70	19.3	33,675	0.06%
2022/05/06	9	44.76	15	44.72	45.00	-6	33,997	-0.02%
2022/05/05	5	45.31	7	45.58	45.90	-2	34,340	-0.01%
2022/05/04	12.3	44.52	5	44.38	44.25	7.3	34,184	0.02%
2022/05/03	9.7	44.23	8.2	44.48	44.80	1.5	34,135	0.00%
2022/04/29	7	44.49	0	0.00	44.40	7	34,173	0.02%
2022/04/28	3	44.67	12.1	44.85	44.40	-9.1	34,662	-0.03%
2022/04/27	28.3	44.63	18	44.60	44.40	10.3	34,657	0.03%
2022/04/26	29.3	47.40	12	46.61	46.20	17.3	34,331	0.05%
2022/04/25	29.6	48.61	28	48.69	48.50	1.6	33,674	0.00%
2022/04/22	13	50.41	7	50.23	50.20	6	33,346	0.02%
2022/04/21	21.5	51.24	4	52.03	50.60	17.5	33,109	0.05%
2022/04/20	23.5	52.61	20	52.45	52.20	3.5	32,891	0.01%
2022/04/19	4	53.18	10.2	54.04	53.90	-6.2	32,581	-0.02%
2022/04/18	38	53.92	18	53.82	53.00	20	32,184	0.06%
2022/04/15	56.1	55.58	107.2	55.77	55.00	-51.1	31,634	-0.16%	大賣/
2022/04/14	5	53.98	119.3	53.94	54.00	-114.3	30,359	-0.38%	大賣/鉅額交易
2022/04/13	52	52.70	45.2	52.66	53.00	6.8	29,278	0.02%
2022/04/12	8	51.98	12	51.97	51.70	-4	28,859	-0.01%
2022/04/11	2.1	51.79	21.5	51.43	51.70	-19.5	28,640	-0.07%
2022/04/08	8.2	49.55	30	49.96	51.00	-21.8	28,184	-0.08%
2022/04/07	4.3	49.33	8	49.39	48.75	-3.7	27,881	-0.01%
2022/04/06	0	0.00	7	49.49	49.80	-7	27,734	-0.03%
2022/04/01	3	49.08	11	49.38	49.50	-8	27,704	-0.03%
2022/03/31	8	49.04	1	49.15	49.00	7	27,783	0.03%
2022/03/30	14.4	48.75	17	49.04	49.35	-2.7	27,849	-0.01%
2022/03/29	4.3	49.25	1	49.05	49.00	3.3	27,771	0.01%
2022/03/28	35.1	49.56	9	49.94	49.95	26.1	27,694	0.09%
2022/03/25	7.1	51.94	8.2	52.02	52.20	-1.1	27,615	0.00%
2022/03/24	12.2	51.61	13	51.71	51.70	-0.8	27,879	0.00%
2022/03/23	9	50.79	8	51.10	51.20	1	28,176	0.00%
2022/03/22	11	51.23	27	51.16	50.90	-16	28,074	-0.06%
2022/03/21	15	50.57	31	50.91	50.20	-16	27,802	-0.06%
2022/03/18	17	49.40	8	49.36	49.40	9	27,719	0.03%
2022/03/17	13	48.96	6	48.98	49.05	7	28,002	0.02%
2022/03/16	8	48.89	11	48.85	48.65	-3	28,087	-0.01%
2022/03/15	38	48.81	2.3	48.86	48.40	35.7	27,987	0.13%
2022/03/14	18	49.98	6	50.13	50.30	12	28,451	0.04%
2022/03/11	12	50.21	27	50.29	49.90	-15	28,866	-0.05%
2022/03/10	30	49.54	14	49.68	49.75	16	28,819	0.06%
2022/03/09	39.2	49.71	35.2	49.73	49.45	4	28,546	0.01%
2022/03/08	63.2	52.13	34.2	52.69	50.10	29	27,909	0.10%
2022/03/07	49.4	53.07	58	53.16	52.70	-8.6	26,610	-0.03%
2022/03/04	20	53.71	15.4	53.71	53.30	4.6	25,975	0.02%
2022/03/03	25	53.61	9.1	53.62	53.70	16	25,921	0.06%
2022/03/02	34	53.75	26.1	53.90	53.30	7.9	26,163	0.03%
2022/03/01	84	54.61	83.6	54.39	53.10	0.4	25,806	0.00%
2022/02/25	17.1	51.88	32	51.95	52.40	-15	25,171	-0.06%
2022/02/24	40.2	51.04	25	51.10	50.00	15.2	24,996	0.06%
2022/02/23	35	52.18	23.2	52.19	52.20	11.8	24,477	0.05%
2022/02/22	53.8	52.68	40	52.21	51.50	13.8	24,043	0.06%
2022/02/21	85	52.44	98.6	52.77	53.00	-13.6	22,923	-0.06%
2022/02/18	4	48.68	13.5	49.09	49.35	-9.5	21,290	-0.04%
2022/02/17	9	48.50	0.1	48.78	48.70	8.9	21,620	0.04%
2022/02/16	14	48.87	13.1	48.90	48.60	1	21,735	0.00%
2022/02/15	6	49.45	116.2	49.08	48.85	-110.2	22,306	-0.49%	大賣/鉅額交易
2022/02/14	10.5	48.66	6.5	48.88	49.00	4	23,658	0.02%
2022/02/11	18	49.19	35.1	49.25	49.00	-17.1	23,657	-0.07%
2022/02/10	28.2	49.23	26.5	49.09	49.05	1.6	24,768	0.01%
2022/02/09	11.5	48.78	20.7	48.78	48.50	-9.2	26,164	-0.04%
2022/02/08	3.2	47.73	13.1	47.94	48.05	-10	25,747	-0.04%
2022/02/07	7	46.81	30.1	46.87	47.50	-23.1	25,531	-0.09%
2022/01/26	9.5	44.20	70.2	44.22	44.10	-60.6	25,252	-0.24%
2022/01/25	31.2	44.70	2	44.80	44.20	29.2	25,659	0.11%
2022/01/24	2	44.85	5	45.40	44.70	-3	26,549	-0.01%
2022/01/21	45.5	45.82	17.2	45.88	45.55	28.4	26,751	0.11%
2022/01/20	3	43.65	7.1	44.68	45.45	-4.1	26,341	-0.02%
2022/01/19	7	44.01	7	43.80	43.70	0	26,647	0.00%
2022/01/18	1	44.60	0.2	44.45	44.35	0.8	26,715	0.00%
2022/01/17	3	43.83	1	44.25	44.20	2	26,777	0.01%
2022/01/14	5	44.31	2	44.30	44.25	3	27,100	0.01%
2022/01/13	3.2	45.39	9	45.09	45.15	-5.9	27,489	-0.02%
2022/01/12	3	44.68	2	44.75	44.55	1	27,455	0.00%
2022/01/11	6	44.16	6	44.02	44.10	0	27,513	0.00%
2022/01/10	5	44.40	1	44.60	44.05	4	27,959	0.01%
2022/01/07	6.1	44.68	9	44.61	44.60	-2.9	28,085	-0.01%
2022/01/06	6	45.06	1.1	45.20	45.20	4.9	28,276	0.02%
2022/01/05	1	45.70	9	45.14	45.05	-8	28,627	-0.03%
2022/01/04	7	45.43	1	45.35	45.30	6	28,811	0.02%
2022/01/03	1	45.80	16	45.98	45.80	-15	28,948	-0.05%
2021/12/30	8.2	46.34	21	46.19	46.25	-12.9	29,092	-0.04%
2021/12/29	18.1	46.40	7.3	46.40	46.35	10.8	29,190	0.04%
2021/12/28	4	46.25	4	46.16	46.35	0	29,352	0.00%
2021/12/27	10	46.25	0	0.00	46.15	10	29,712	0.03%
2021/12/24	47.1	47.09	6.6	46.81	46.80	40.5	29,868	0.14%
2021/12/23	12.9	47.42	13	47.39	47.35	-0.1	29,994	0.00%
2021/12/22	26	47.78	22	47.60	47.45	4	30,262	0.01%
2021/12/21	55	47.71	2.1	47.88	47.90	52.9	30,252	0.17%
2021/12/20	27	48.51	46.2	48.69	48.75	-19.2	30,013	-0.06%
2021/12/17	12.2	48.05	23	48.15	47.65	-10.8	29,641	-0.04%
2021/12/16	6	46.95	15	47.05	47.10	-9	29,247	-0.03%
2021/12/15	11	47.15	22	47.24	47.00	-11	29,461	-0.04%
2021/12/14	39.5	47.13	17	47.00	46.70	22.5	29,633	0.08%
2021/12/13	22.5	48.09	46.5	47.94	47.90	-24	29,623	-0.08%
2021/12/10	76	47.51	72	47.32	47.00	4	29,509	0.01%
2021/12/09	57	47.64	45	47.40	47.30	12	29,827	0.04%
2021/12/08	116.6	48.12	33.1	48.40	47.60	83.6	30,311	0.28%	大買/
2021/12/07	25.4	47.26	69.1	47.55	47.95	-43.7	29,991	-0.15%
2021/12/06	14.2	46.48	8	46.49	46.20	6.2	29,525	0.02%
2021/12/03	6	46.48	2	46.95	46.20	4	29,605	0.01%
2021/12/02	7	46.19	2.1	46.20	46.30	4.9	29,860	0.02%
2021/12/01	23.3	46.22	17.2	46.32	46.20	6.1	29,959	0.02%
2021/11/30	18	46.34	18	46.30	46.05	0	30,063	0.00%
2021/11/29	73.1	46.32	35	46.28	46.20	38.1	30,010	0.13%
2021/11/26	112.3	47.69	116.5	47.68	47.75	-4.2	30,027	-0.01%	大買/大賣/
2021/11/25	85	47.79	82.1	47.71	47.65	2.9	29,704	0.01%
2021/11/24	123.2	47.29	120.1	47.03	47.05	3.1	29,565	0.01%	大買/大賣/
2021/11/23	70.1	45.55	88.1	45.93	45.65	-18.1	29,073	-0.06%
2021/11/22	34.3	43.97	19	44.26	44.65	15.3	29,884	0.05%
2021/11/19	17.4	44.32	24	44.10	43.70	-6.6	30,030	-0.02%
2021/11/18	50.1	44.79	2.3	44.67	44.55	47.8	30,294	0.16%
2021/11/17	10.1	45.52	15	45.20	45.05	-5	30,370	-0.02%
2021/11/16	15	45.95	22	45.67	45.45	-7	30,546	-0.02%
2021/11/15	18	46.94	39	46.93	46.75	-21	30,484	-0.07%
2021/11/12	64	48.92	29	48.64	48.30	35	31,117	0.11%
2021/11/11	112	49.06	119.6	49.37	49.40	-7.5	31,100	-0.02%	大買/大賣/
2021/11/10	27	46.67	33.1	46.77	46.75	-6.1	30,032	-0.02%
2021/11/09	79.5	47.18	63.4	47.41	46.90	16.1	30,377	0.05%
2021/11/08	23	45.35	110.7	45.54	46.35	-87.7	29,604	-0.30%	大賣/
2021/11/05	5.1	42.06	4	42.24	42.15	1.1	28,942	0.00%
2021/11/04	6.1	42.36	37.1	42.21	42.55	-31	29,010	-0.11%
2021/11/03	13.2	41.16	82	41.52	41.75	-68.8	29,328	-0.23%
2021/11/02	55.2	40.84	27.1	40.96	40.30	28.1	29,348	0.10%
2021/11/01	151.8	41.77	27	41.47	41.10	124.8	29,188	0.43%	大買/鉅額交易
2021/10/29	11.2	44.07	33	44.46	44.15	-21.8	28,525	-0.08%
2021/10/28	43.9	44.92	10	44.97	44.95	33.9	28,490	0.12%
2021/10/27	118.2	45.06	22	45.07	45.10	96.2	28,676	0.34%	大買/
2021/10/26	2.2	45.58	2	45.90	45.15	0.2	28,861	0.00%
2021/10/25	5	45.20	9	45.24	45.15	-4	29,402	-0.01%
2021/10/22	47.6	45.42	27.3	45.46	45.05	20.3	30,261	0.07%
2021/10/21	33	46.18	100.2	46.17	46.30	-67.2	30,821	-0.22%
2021/10/20	37.2	44.55	32	44.55	44.55	5.2	31,203	0.02%
2021/10/19	18.1	44.91	33	44.50	44.50	-14.9	31,961	-0.05%
2021/10/18	49.7	45.50	80	45.43	45.00	-30.3	33,279	-0.09%
2021/10/15	20	44.93	0.1	44.85	44.90	19.9	34,479	0.06%
2021/10/14	0.1	44.65	109	44.74	44.75	-108.9	35,965	-0.30%	大賣/鉅額交易
2021/10/13	42	44.66	67	44.67	44.60	-25	38,464	-0.06%
2021/10/12	3.1	44.89	108	44.85	44.60	-104.9	39,356	-0.27%	大賣/鉅額交易
2021/10/08	2	44.63	50	44.78	44.55	-48	40,508	-0.12%
2021/10/07	13.3	44.55	29	44.63	44.65	-15.7	41,538	-0.04%
2021/10/06	20.3	44.55	5	44.31	44.45	15.3	43,305	0.04%
2021/10/05	1	44.40	52	44.79	44.90	-51	45,729	-0.11%
2021/10/04	6.6	44.57	175.2	44.98	44.20	-168.6	46,599	-0.36%	大賣/鉅額交易
2021/10/01	17.3	45.13	13	45.00	45.10	4.3	47,959	0.01%
2021/09/30	16.3	45.62	191	45.74	45.85	-174.7	49,915	-0.35%	大賣/鉅額交易
2021/09/29	6	44.95	7	45.11	45.00	-1	51,403	0.00%
2021/09/28	11.1	45.27	15	45.09	45.00	-3.9	53,570	-0.01%
2021/09/27	4	45.63	42	46.16	45.30	-38	57,480	-0.07%
2021/09/24	6.1	45.81	3	45.88	45.70	3.1	62,167	0.00%
2021/09/23	22.4	45.84	24.5	45.83	45.80	-2.1	69,601	0.00%
2021/09/22	27.1	45.68	8	45.76	45.75	19.1	76,836	0.02%
2021/09/17	19.1	47.90	12	47.92	47.75	7.1	80,788	0.01%
2021/09/16	9.6	48.52	22	48.82	48.40	-12.5	82,968	-0.02%
2021/09/15	15.1	48.52	3	48.50	48.75	12.1	83,489	0.01%
2021/09/14	37	49.32	9	49.31	49.30	28	84,968	0.03%
2021/09/13	21.4	50.11	145.3	49.91	50.50	-123.9	86,300	-0.14%	大賣/鉅額交易
2021/09/10	16.1	49.04	39	49.13	48.75	-22.9	86,105	-0.03%
2021/09/09	10	47.60	19	47.92	47.90	-9	86,148	-0.01%
2021/09/08	37.1	47.97	16	48.13	47.05	21.1	86,592	0.02%
2021/09/07	45	48.98	11.1	49.71	48.35	33.9	86,871	0.04%
2021/09/06	19.3	49.37	19.2	49.75	49.20	0.1	86,924	0.00%
2021/09/03	17	49.53	19	49.26	48.85	-2	87,286	0.00%
2021/09/02	30	49.31	42.7	49.67	48.60	-12.7	87,905	-0.01%
2021/09/01	39.1	50.69	26	50.65	50.20	13.1	88,583	0.01%
2021/08/31	21	50.44	13	50.28	50.60	8	88,670	0.01%
2021/08/30	14.1	50.08	14	50.22	49.95	0.1	89,428	0.00%
2021/08/27	18.1	49.47	32	49.51	50.20	-14	90,186	-0.02%
2021/08/26	120.1	50.49	103	50.39	49.00	17.1	90,929	0.02%	大買/大賣/
2021/08/25	5	47.91	2	47.88	48.10	3	92,275	0.00%
2021/08/24	18.1	46.79	26	47.81	48.35	-7.9	93,545	-0.01%
2021/08/23	13	47.73	23	47.63	47.70	-10	96,102	-0.01%
2021/08/20	8	46.49	8	46.31	46.00	0	97,374	0.00%
2021/08/19	12.2	47.77	11	47.30	46.55	1.2	98,081	0.00%
2021/08/18	57.4	45.98	53	47.02	48.55	4.4	98,353	0.00%
2021/08/17	88.4	48.80	114	48.58	47.00	-25.6	97,910	-0.03%	大賣/
2021/08/16	48.1	50.98	36	50.56	50.40	12.1	97,863	0.01%
2021/08/13	53	52.32	12	52.60	52.30	41	98,613	0.04%
2021/08/12	43.1	52.67	60	52.87	53.50	-16.9	99,398	-0.02%
2021/08/11	75	52.25	86	51.99	50.90	-11	100,420	-0.01%
2021/08/10	23.1	51.25	13	51.02	50.90	10.1	99,818	0.01%
2021/08/09	54.1	51.88	76	52.04	51.50	-21.9	101,040	-0.02%
2021/08/06	10	51.13	21	51.06	51.00	-11	102,182	-0.01%
2021/08/05	52.3	51.25	26.1	51.29	50.90	26.2	103,966	0.03%
2021/08/04	40.1	52.46	31	52.69	52.20	9.1	105,230	0.01%
2021/08/03	20.2	53.36	15	53.11	53.50	5.2	108,385	0.00%
2021/08/02	28.1	52.89	48.5	53.45	54.10	-20.5	110,971	-0.02%
2021/07/30	55	53.07	37	53.65	52.00	18	111,955	0.02%
2021/07/29	59.1	53.26	59	52.98	53.60	0.1	113,192	0.00%
2021/07/28	65.1	52.12	53	52.01	51.30	12.1	114,079	0.01%
2021/07/27	42.1	52.25	71	52.34	51.60	-28.9	115,128	-0.03%
2021/07/26	65.4	53.26	46.5	53.12	52.80	18.9	116,132	0.02%
2021/07/23	32.1	54.99	65.4	54.88	55.20	-33.3	116,839	-0.03%
2021/07/22	146	54.90	167	55.34	53.60	-21	116,605	-0.02%	大買/大賣/
2021/07/21	195.7	59.05	181.5	59.11	56.50	14.2	116,067	0.01%	大買/大賣/
2021/07/20	170.2	58.78	113	59.24	58.40	57.2	115,458	0.05%	大買/大賣/
2021/07/19	321.7	60.10	229.4	60.35	60.00	92.3	115,103	0.08%	大買/大賣/
2021/07/16	138.1	58.54	92.2	58.46	58.30	45.9	115,684	0.04%	大買/
2021/07/15	75.2	56.70	73	57.32	58.50	2.2	116,177	0.00%
2021/07/14	73.6	54.86	65.3	54.80	54.40	8.3	116,278	0.01%
2021/07/13	117.5	57.79	206	57.70	56.30	-88.5	116,504	-0.08%	大買/大賣/
2021/07/12	224.7	60.50	162.3	60.43	59.60	62.4	116,141	0.05%	大買/大賣/
2021/07/09	202.5	57.50	212	57.48	56.90	-9.6	114,318	-0.01%	大買/大賣/
2021/07/08	200.5	57.23	203.7	57.55	58.00	-3.3	115,233	0.00%	大買/大賣/
2021/07/07	197.7	57.91	217.3	58.52	57.10	-19.6	114,284	-0.02%	大買/大賣/
2021/07/06	87.9	60.00	128.1	60.08	59.50	-40.3	113,346	-0.04%	大賣/
2021/07/05	319.1	61.62	220.6	61.17	60.50	98.5	112,774	0.09%	大買/大賣/
2021/07/02	287.3	61.10	295	61.07	59.90	-7.8	112,517	-0.01%	大買/大賣/
2021/07/01	272.3	60.79	225	60.19	60.30	47.3	110,796	0.04%	大買/大賣/
2021/06/30	496.5	60.82	392	61.41	59.50	104.6	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	388.6	55.97	377	57.05	57.90	11.6	99,335	0.01%	大買/大賣/
2021/06/28	172.7	51.26	164.6	51.30	52.70	8.1	92,252	0.01%	大買/大賣/
2021/06/25	155.2	48.48	112.2	48.37	47.95	43.1	88,275	0.05%	大買/大賣/
2021/06/24	48.1	47.20	52	46.99	46.50	-3.9	86,098	0.00%
2021/06/23	136.1	48.36	119	47.07	45.80	17.1	85,332	0.02%	大買/大賣/
2021/06/22	155.4	46.99	136	47.03	48.00	19.4	83,604	0.02%	大買/大賣/
2021/06/21	22	44.34	27.2	44.26	43.80	-5.2	81,795	-0.01%
2021/06/18	26	45.67	22.2	45.70	45.50	3.8	81,400	0.00%
2021/06/17	86.1	46.85	88	45.93	45.95	-2	80,959	0.00%
2021/06/16	44.1	46.56	32	46.65	45.75	12.1	80,404	0.02%
2021/06/15	41.8	46.10	37.7	46.78	47.05	4.2	79,901	0.01%
2021/06/11	52.3	46.36	13	46.14	45.95	39.3	79,516	0.05%
2021/06/10	33.5	45.33	29	45.59	46.55	4.5	79,163	0.01%
2021/06/09	28.4	46.41	105	46.17	45.75	-76.6	78,380	-0.10%	大賣/
2021/06/08	50.2	48.27	34.2	48.13	47.80	16	77,628	0.02%
2021/06/07	45.6	47.23	63.5	47.41	47.60	-17.9	77,228	-0.02%
2021/06/04	38.5	49.24	41.2	49.15	48.60	-2.8	76,205	0.00%
2021/06/03	33.2	49.33	62.4	49.43	48.80	-29.2	75,253	-0.04%
2021/06/02	128.6	49.02	109.5	49.48	49.05	19.1	74,534	0.03%	大買/大賣/
2021/06/01	50.8	46.57	66	46.56	47.90	-15.2	72,757	-0.02%
2021/05/31	138.4	47.92	105	47.65	46.00	33.4	72,920	0.05%	大買/大賣/
2021/05/28	14.2	44.35	48.5	44.30	44.95	-34.3	70,381	-0.05%
2021/05/27	40	41.38	37	41.61	40.90	3	69,091	0.00%
2021/05/26	27.2	40.15	24	39.96	40.70	3.2	68,443	0.00%
2021/05/25	52.2	39.87	13	39.57	39.75	39.2	67,979	0.06%
2021/05/24	31.4	39.96	23	40.31	40.20	8.4	67,863	0.01%
2021/05/21	50.2	39.37	39.2	39.61	40.30	11	67,958	0.02%
2021/05/20	38.4	39.78	35	39.65	39.50	3.4	66,983	0.01%
2021/05/19	90.7	40.43	88.2	40.66	41.50	2.5	65,721	0.00%
2021/05/18	17	37.68	33	37.64	37.75	-16	64,142	-0.02%
2021/05/17	12	34.47	24.2	34.63	34.35	-12.2	63,937	-0.02%
2021/05/14	40.1	38.12	71	37.94	37.40	-30.9	62,629	-0.05%
2021/05/13	135.2	40.02	102	39.92	39.35	33.2	60,892	0.05%	大買/大賣/
2021/05/12	77.2	45.48	88	45.93	43.70	-10.8	58,931	-0.02%
2021/05/11	225.3	51.64	268.6	51.21	48.55	-43.3	57,459	-0.08%	大買/大賣/
2021/05/10	153	51.64	172.8	52.02	53.00	-19.8	54,145	-0.04%	大買/大賣/
2021/05/07	114	48.39	98	49.02	49.40	16	51,262	0.03%	大買/
2021/05/06	110.1	48.32	105.3	48.72	49.45	4.8	49,859	0.01%	大買/大賣/
2021/05/05	94	46.10	61	46.56	45.95	33	48,126	0.07%
2021/05/04	93	46.08	98	46.89	43.70	-5	46,697	-0.01%
2021/05/03	143.7	49.73	176.2	49.25	48.45	-32.5	45,015	-0.07%	大買/大賣/
2021/04/29	173	48.12	105.6	48.25	48.00	67.5	43,382	0.16%	大買/大賣/
2021/04/28	37	46.76	51.2	47.10	46.45	-14.2	41,922	-0.03%
2021/04/27	53.5	48.45	35	48.53	47.85	18.5	41,642	0.04%
2021/04/26	43	47.84	43.1	47.85	48.70	-0.1	40,781	0.00%
2021/04/23	99.5	46.31	65.1	46.04	45.70	34.4	39,893	0.09%
2021/04/22	111.8	51.02	176.1	51.14	48.30	-64.3	38,942	-0.17%	大買/大賣/
2021/04/21	113.5	46.56	85.1	45.53	48.00	28.4	35,741	0.08%	大買/
2021/04/20	77.9	45.24	36.1	44.82	46.50	41.8	34,540	0.12%
2021/04/19	66.7	45.10	58	45.24	46.05	8.7	33,267	0.03%
2021/04/16	78	41.61	77	41.72	41.90	1	31,918	0.00%
2021/04/15	30	40.41	38	40.47	40.15	-8	30,497	-0.03%
2021/04/14	88.2	40.36	75.1	40.69	39.95	13.1	30,141	0.04%
2021/04/13	69.2	40.44	49.3	40.22	39.55	19.9	28,521	0.07%
2021/04/12	133	40.63	90	40.71	40.80	43	28,017	0.15%	大買/
2021/04/09	102.2	39.37	90	39.11	38.50	12.2	26,927	0.05%	大買/
2021/04/08	156.2	39.26	141.8	39.51	39.35	14.4	26,031	0.06%	大買/大賣/
2021/04/07	79	36.75	180	36.75	37.85	-101	24,214	-0.42%	大賣/
2021/04/06	35	34.45	10	34.36	34.45	25	22,297	0.11%
2021/04/01	33	31.39	14	31.43	31.35	19	22,073	0.09%
2021/03/31	12.3	31.42	8	30.98	31.35	4.3	22,107	0.02%
2021/03/30	38	30.77	18	30.87	31.10	20	21,953	0.09%
2021/03/29	81	30.89	8	30.59	30.50	73	22,022	0.33%
2021/03/26	0	0.00	1	29.75	29.80	-1	23,036	0.00%
2021/03/25	4	29.70	83	29.70	29.65	-79	23,726	-0.33%
2021/03/24	5	29.37	4	29.44	29.40	1	24,143	0.00%
2021/03/23	6.2	29.80	6	29.77	29.90	0.2	24,409	0.00%
2021/03/22	5	29.60	12	29.64	29.70	-7	24,926	-0.03%
2021/03/19	8	29.37	0	0.00	29.35	8	25,487	0.03%
2021/03/18	1	29.70	21	29.80	29.75	-20	25,978	-0.08%
2021/03/17	6	29.28	8	29.60	29.70	-2	26,973	-0.01%
2021/03/16	26	29.52	85	29.46	29.55	-59	28,297	-0.21%
2021/03/15	17	30.45	19	30.34	30.35	-2	28,818	-0.01%
2021/03/12	17	30.32	6	30.51	30.60	11	29,225	0.04%
2021/03/11	16	30.72	29	30.70	30.60	-13	30,507	-0.04%
2021/03/10	10	30.31	10	30.28	30.40	0	31,505	0.00%
2021/03/09	37	30.44	10	30.46	30.35	27	32,527	0.08%
2021/03/08	19	30.05	17	29.61	29.55	2	32,658	0.01%
2021/03/05	144	30.81	39	30.58	30.20	105	32,969	0.32%	大買/鉅額交易
2021/03/04	56	32.80	72.1	33.02	32.80	-16.1	33,058	-0.05%
2021/03/03	9	31.42	15	31.38	31.60	-6	32,025	-0.02%
2021/03/02	5	31.04	13	31.08	30.45	-8	33,205	-0.02%
2021/02/26	16	31.38	11	31.42	31.20	5	33,433	0.01%
2021/02/25	2	31.00	18.3	31.07	30.90	-16.3	33,046	-0.05%
2021/02/24	12	30.33	15	30.83	30.35	-3	33,029	-0.01%
2021/02/23	97	30.68	97	30.91	30.85	0	32,714	0.00%
2021/02/22	12	29.20	42	29.28	29.45	-30	32,028	-0.09%
2021/02/19	2	27.80	31	28.23	28.20	-29	31,837	-0.09%
2021/02/18	14	27.87	7	28.04	27.85	7	31,859	0.02%
2021/02/17	2	26.93	11.1	26.79	27.65	-9.1	31,818	-0.03%
2021/02/05	5.1	25.48	7	25.39	25.50	-1.9	31,545	-0.01%
2021/02/04	4	25.64	2	25.80	25.90	2	31,699	0.01%
2021/02/03	21	25.81	9	25.88	25.70	12	31,928	0.04%
2021/02/02	17	26.06	18	26.15	26.45	-1	32,400	0.00%
2021/02/01	15	25.41	14	25.35	26.20	1	32,775	0.00%
2021/01/29	4.1	25.30	2	25.15	25.10	2.1	33,013	0.01%
2021/01/28	15	25.32	7	25.32	25.40	8	33,332	0.02%
2021/01/27	10	26.02	3	26.25	25.80	7	33,894	0.02%
2021/01/26	17	26.84	8.1	26.79	26.80	9	35,106	0.03%
2021/01/25	17	26.30	7	26.51	27.15	10	35,725	0.03%
2021/01/22	7	25.56	17.2	25.67	25.90	-10.2	36,213	-0.03%
2021/01/21	4.1	26.25	37	26.02	25.90	-33	36,365	-0.09%
2021/01/20	24	26.35	11	25.69	25.85	13	37,058	0.04%
2021/01/19	13.6	27.47	7	27.11	27.10	6.6	36,744	0.02%
2021/01/18	9	27.11	30	27.20	27.45	-21	36,641	-0.06%
2021/01/15	22	27.87	53	27.87	27.95	-31	36,487	-0.08%
2021/01/14	6	29.06	15.5	28.98	28.65	-9.5	36,265	-0.03%
2021/01/13	88	28.59	17	28.83	28.65	71	36,306	0.20%
2021/01/12	40	30.14	7	29.79	29.65	33	35,776	0.09%
2021/01/11	4	30.41	17	30.53	30.85	-13	35,532	-0.04%
2021/01/08	13	30.67	16	30.53	30.85	-3	35,398	-0.01%
2021/01/07	11	30.10	78	31.02	30.80	-67	35,250	-0.19%
2021/01/06	106	30.36	11	30.73	29.90	95	34,962	0.27%	大買/
2021/01/05	10.1	31.24	15	31.29	30.90	-4.9	35,339	-0.01%
2021/01/04	10	30.91	0	31.00	31.00	10	35,400	0.03%
2020/12/31	21	30.51	50	30.68	31.30	-29	35,206	-0.08%
2020/12/30	25	31.62	24	31.64	30.95	1	34,896	0.00%
2020/12/29	6	31.05	21	30.94	31.00	-15	34,474	-0.04%
2020/12/28	29	30.42	4	30.64	30.25	25	34,001	0.07%
2020/12/25	38.1	30.55	13	30.62	30.65	25.1	33,585	0.07%
2020/12/24	3	31.25	0	0.00	31.10	3	33,198	0.01%
2020/12/23	12	31.26	93	31.32	31.25	-81	32,986	-0.25%
2020/12/22	165.2	32.09	186	32.50	30.85	-20.8	32,667	-0.06%	大買/大賣/
2020/12/21	40	32.77	16.4	32.33	32.40	23.6	31,440	0.07%
2020/12/18	10	32.01	11	31.97	31.85	-1	30,695	0.00%
2020/12/17	20	31.80	17	31.67	32.00	3	30,285	0.01%
2020/12/16	16.1	31.67	7	31.78	32.00	9.1	29,947	0.03%
2020/12/15	85	31.43	48	31.42	30.95	37	29,343	0.13%
2020/12/14	13	31.28	29	30.68	30.90	-16	28,754	-0.06%
2020/12/11	102	31.79	152	32.34	31.35	-50	28,210	-0.18%	大買/大賣/
2020/12/10	266	32.86	203.7	32.96	32.10	62.3	27,234	0.23%	大買/大賣/
2020/12/09	41	31.95	33	32.03	32.00	8	25,915	0.03%
2020/12/08	23	31.25	4	31.10	31.10	19	25,320	0.08%
2020/12/07	162	31.74	71.8	32.63	31.00	90.2	24,861	0.36%	大買/
2020/12/04	102.9	30.46	163.2	30.49	30.60	-60.2	23,494	-0.26%	大買/大賣/
2020/12/03	111	28.60	49.1	29.20	29.20	61.9	22,316	0.28%	大買/
2020/12/02	3	28.03	43	27.71	27.80	-40	21,321	-0.19%
2020/12/01	44	27.97	106.7	27.77	27.95	-62.7	20,950	-0.30%	大賣/
2020/11/30	64	28.03	35	28.13	28.10	29	20,195	0.14%
2020/11/27	4	26.64	30.8	26.42	26.85	-26.8	19,182	-0.14%
2020/11/26	87	26.19	58	26.35	26.35	29	18,505	0.16%
2020/11/25	108	24.50	85	24.08	24.85	23	16,813	0.14%	大買/
2020/11/24	6	23.81	53	23.91	23.75	-47	16,303	-0.29%
2020/11/23	4	23.65	16	24.21	24.30	-12	16,140	-0.07%
2020/11/20	5	23.74	23	23.88	23.75	-18	15,843	-0.11%
2020/11/19	18	24.08	2	24.13	24.05	16	15,636	0.10%
2020/11/18	3	24.65	13	24.91	24.60	-10	15,415	-0.06%
2020/11/17	11	24.55	5	24.46	24.65	6	15,220	0.04%
2020/11/16	15	24.04	34	24.23	24.15	-19	15,186	-0.13%
2020/11/13	22	24.35	4.6	24.21	24.15	17.4	15,049	0.12%
2020/11/12	13	24.46	4	24.56	24.75	9	14,918	0.06%
2020/11/11	9	25.08	6	24.72	24.65	3	14,680	0.02%
2020/11/10	9	25.07	67	25.11	24.90	-58	14,494	-0.40%
2020/11/09	5	24.80	38	24.74	24.85	-33	13,952	-0.24%
2020/11/06	5	24.09	46	24.39	24.10	-41	13,465	-0.30%
2020/11/05	24.1	24.22	26.1	24.17	23.85	-2	13,083	-0.02%
2020/11/04	37	23.96	29.7	24.26	24.50	7.3	12,721	0.06%
2020/11/03	136	23.84	145	24.05	24.10	-9	12,087	-0.07%	大買/大賣/
2020/11/02	25	22.34	49.3	22.67	23.15	-24.3	10,669	-0.23%
2020/10/30	52	22.15	36	22.15	21.90	16	9,912	0.16%
2020/10/29	4	23.09	21	22.83	22.65	-17	9,077	-0.19%
2020/10/28	39.1	23.06	82	22.98	22.90	-42.9	8,635	-0.50%
2020/10/27	0	0.00	4	21.31	21.50	-4	7,762	-0.05%
2020/10/26	2.9	21.14	16	21.04	21.05	-13.1	7,681	-0.17%
2020/10/23	6	21.18	10	21.10	21.00	-4	7,646	-0.05%
2020/10/22	7	20.67	13	20.92	20.65	-6	7,590	-0.08%
2020/10/21	9	21.30	16	21.09	21.30	-7	7,424	-0.09%
2020/10/20	7	20.39	0	0.00	20.35	7	7,186	0.10%
2020/10/19	3	20.82	0	0.00	20.80	3	7,118	0.04%
2020/10/16	7	21.24	55	21.25	21.15	-48	7,049	-0.68%
2020/10/15	9	21.63	0	0.00	21.60	9	6,976	0.13%
2020/10/14	13	21.98	53	22.05	22.00	-40	6,894	-0.58%
2020/10/13	58	22.23	21	22.32	22.30	37	6,791	0.54%
2020/10/12	101	21.99	33	21.68	22.00	68	6,033	1.13%	大買/
2020/10/08	0	0.00	7	20.01	20.00	-7	5,673	-0.12%
2020/10/07	5	19.64	0	0.00	19.75	5	5,705	0.09%
2020/10/06	0	0.00	68	20.11	19.90	-68	5,832	-1.17%
2020/10/05	2	19.50	2	19.55	19.55	0	5,856	0.00%
2020/09/30	0	0.00	10	19.65	19.65	-10	5,996	-0.17%
2020/09/29	1	19.50	0	0.00	19.50	1	6,006	0.02%
2020/09/28	13	19.05	0	0.00	19.05	13	5,984	0.22%
2020/09/25	15	18.88	0	0.00	18.95	15	6,021	0.25%
2020/09/24	37	19.22	11	19.33	19.10	26	6,006	0.43%
2020/09/23	2	20.00	0	0.00	20.00	2	5,953	0.03%
2020/09/22	12	20.06	0	0.00	20.20	12	5,992	0.20%
2020/09/21	6	20.67	0	0.00	20.65	6	6,179	0.10%
2020/09/18	6	20.85	13	20.85	21.00	-7	6,485	-0.11%
2020/09/17	30	20.83	0.1	20.85	20.75	29.9	6,786	0.44%
2020/09/16	5	20.39	4	20.40	20.60	1	7,068	0.01%
2020/09/15	23	20.44	320	20.61	20.50	-297	7,356	-4.04%	大賣/鉅額交易
2020/09/14	17	20.74	3	20.65	20.70	14	7,588	0.18%
2020/09/11	25	21.80	2	21.35	21.40	23	7,495	0.31%
2020/09/10	3	22.68	1	22.90	22.90	2	7,258	0.03%
2020/09/09	7	22.84	5	22.91	22.85	2	7,234	0.03%
2020/09/08	3	22.15	14	22.61	22.15	-11	7,240	-0.15%
2020/09/07	19	22.62	21	22.54	22.45	-2	7,304	-0.03%
2020/09/04	2	21.58	1	21.65	21.65	1	7,277	0.01%
2020/09/03	2	22.55	0	0.00	22.10	2	7,259	0.03%
2020/09/02	18	22.33	10	22.35	22.40	8	7,250	0.11%
2020/09/01	1	21.45	0	0.00	21.70	1	7,186	0.01%
2020/08/31	2	21.20	0	0.00	21.25	2	7,149	0.03%
2020/08/28	1	21.50	0	0.00	21.25	1	7,154	0.01%
2020/08/27	1	21.05	0	0.00	21.00	1	7,174	0.01%
2020/08/25	0	0.00	10	21.60	21.60	-10	7,170	-0.14%
2020/08/24	1.1	21.41	0	21.50	21.45	1.1	7,229	0.01%
2020/08/21	0	0.00	1	21.15	21.35	-1	7,316	-0.01%
2020/08/20	0	0.00	7	20.51	20.55	-7	7,288	-0.10%
2020/08/19	6	21.01	0	0.00	20.85	6	7,141	0.08%
2020/08/18	0	0.00	8	21.45	21.40	-8	7,074	-0.11%
2020/08/17	21.2	21.25	0	0.00	21.35	21.2	7,102	0.30%
2020/08/14	2.3	21.83	2	21.60	21.60	0.3	7,079	0.00%
2020/08/13	8.3	21.86	1	21.70	21.80	7.3	7,062	0.10%
2020/08/12	20	22.12	6	22.05	22.10	14	7,016	0.20%
2020/08/11	5.2	22.57	0	0.00	22.20	5.2	6,987	0.07%
2020/08/10	3	22.40	3	22.50	22.50	0	6,916	0.00%
2020/08/07	14	22.28	2	22.20	22.25	12	6,928	0.17%
2020/08/05	1	22.80	0	0.00	22.70	1	6,924	0.01%
2020/08/03	2	22.75	2	22.60	22.65	0	6,994	0.00%
2020/07/31	0	0.00	1	23.25	23.25	-1	6,990	-0.01%
2020/07/28	2	22.00	1	22.25	22.00	1	7,185	0.01%
2020/07/27	34	23.10	13	23.07	22.65	21	7,211	0.29%
2020/07/24	13.2	23.92	2	23.90	23.80	11.2	7,190	0.16%
2020/07/23	15	24.27	0	0.00	24.25	15	7,201	0.21%
2020/07/22	2	24.55	0	0.00	24.60	2	7,312	0.03%
2020/07/21	3	24.42	0	0.00	24.60	3	7,340	0.04%
2020/07/20	3	24.37	0	0.00	24.55	3	7,341	0.04%
2020/07/17	0	0.00	1	24.65	24.60	-1	7,342	-0.01%
2020/07/16	0	0.00	2	25.05	25.05	-2	7,371	-0.03%
2020/07/15	4	24.93	1	25.10	25.05	3	7,408	0.04%
2020/07/14	7	25.87	3	25.97	25.80	4	7,402	0.05%
2020/07/13	9	26.20	0	0.00	26.00	9	7,330	0.12%
2020/07/10	1	26.80	0	0.00	26.70	1	7,282	0.01%
2020/07/09	47	27.50	22	27.35	27.30	25	7,226	0.35%
2020/07/08	0.8	26.85	5	26.85	26.80	-4.2	7,106	-0.06%
2020/07/07	4	26.83	0	0.00	26.80	4	7,175	0.06%
2020/07/06	8	26.74	1	26.75	26.90	7	7,267	0.10%
2020/07/03	3	26.70	1	26.60	26.85	2	7,334	0.03%
2020/07/02	4	27.00	4	26.95	26.95	0	7,345	0.00%
2020/07/01	1	27.00	0	0.00	27.10	1	7,375	0.01%
2020/06/30	10	27.05	28	26.72	27.10	-18	7,451	-0.24%
2020/06/29	1	25.70	3	26.27	26.35	-2	7,246	-0.03%
2020/06/24	4	25.65	2	25.70	26.05	2	6,930	0.03%
2020/06/23	10	25.35	44	25.34	25.40	-34	6,650	-0.51%
2020/06/22	23	25.75	0	0.00	25.25	23	6,309	0.36%
2020/06/19	28	26.38	2	26.50	26.00	26	6,023	0.43%
2020/06/18	5	27.01	2	26.95	26.95	3	5,733	0.05%
2020/06/17	0	0.00	16	27.24	27.20	-16	5,692	-0.28%
2020/06/16	5	27.26	2	27.20	27.30	3	5,803	0.05%
2020/06/15	19	27.52	12	28.02	27.15	7	5,907	0.12%
2020/06/12	7	27.43	2	27.70	27.90	5	5,817	0.09%
2020/06/11	2	27.95	2	27.70	27.55	0	5,802	0.00%
2020/06/09	15	27.89	1	27.70	27.80	14	5,891	0.24%
2020/06/08	9	27.58	0	0.00	27.40	9	5,930	0.15%
2020/06/04	2	27.80	3	27.80	27.80	-1	6,053	-0.02%
2020/06/03	2	27.60	6	27.39	27.40	-4	6,053	-0.07%
2020/06/02	1	26.70	2	26.70	26.85	-1	6,039	-0.02%
2020/06/01	1	26.70	2	26.70	26.70	-1	6,069	-0.02%
2020/05/29	9	27.04	1	27.10	26.85	8	6,065	0.13%
2020/05/28	2	27.35	6	27.80	27.45	-4	6,074	-0.07%
2020/05/27	0	0.00	2	27.25	27.10	-2	6,063	-0.03%
2020/05/25	1	27.05	2	26.90	27.00	-1	6,216	-0.02%
2020/05/22	0	0.00	2	27.45	27.00	-2	6,212	-0.03%
2020/05/21	10	26.71	6	26.80	26.95	4	6,149	0.07%
2020/05/20	4	26.60	5	26.85	26.85	-1	6,132	-0.02%
2020/05/15	1	25.70	6	26.03	25.55	-5	6,073	-0.08%
2020/05/14	8	26.23	1	25.90	25.80	7	6,044	0.12%
2020/05/13	0	0.00	5	26.70	26.80	-5	5,999	-0.08%
2020/05/12	4	26.83	1	26.70	26.80	3	6,009	0.05%
2020/05/11	2	27.43	0	0.00	27.50	2	5,945	0.03%
2020/05/08	5	27.13	2	27.05	26.95	3	5,899	0.05%
2020/05/07	0	0.00	2	27.30	27.35	-2	5,826	-0.03%
2020/05/05	1	27.60	0	0.00	27.40	1	5,752	0.02%
2020/05/04	0	0.00	13	27.29	27.50	-13	5,677	-0.23%
2020/04/30	4	26.70	2	26.58	26.65	2	5,504	0.04%
2020/04/29	6	26.44	2	26.35	26.30	4	5,449	0.07%
2020/04/28	2	26.35	14	26.56	26.30	-12	5,407	-0.22%
2020/04/27	4	25.95	67	26.22	26.40	-63	5,454	-1.15%
2020/04/24	0	0.00	1	25.65	25.40	-1	5,347	-0.02%
2020/04/23	10	25.40	3	25.30	25.20	7	5,316	0.13%
2020/04/22	1	25.05	0	0.00	25.50	1	5,315	0.02%
2020/04/21	7	25.46	1	25.55	25.55	6	5,316	0.11%
2020/04/20	3	25.85	3	25.75	26.25	0	5,288	0.00%
2020/04/17	1	25.90	0	0.00	25.50	1	5,337	0.02%
2020/04/15	3	25.95	8	25.73	26.15	-5	5,295	-0.09%
2020/04/14	0	0.00	11	25.55	25.55	-11	5,247	-0.21%
2020/04/13	7	25.39	1	25.30	25.25	6	5,238	0.11%
2020/04/10	5	25.51	14	25.58	25.40	-9	5,271	-0.17%
2020/04/09	2	24.95	2	25.10	25.40	0	5,270	0.00%
2020/04/08	1	23.80	1	24.65	24.80	0	5,172	0.00%
2020/04/07	13	24.23	0	0.00	24.10	13	5,091	0.26%
2020/04/06	1	24.00	0	0.00	24.30	1	5,104	0.02%
2020/04/01	67	25.00	0	0.00	25.00	67	5,046	1.33%
2020/03/27	1	26.85	10	27.00	26.70	-9	5,279	-0.17%
2020/03/25	0	0.00	1	27.70	27.20	-1	5,748	-0.02%
2020/03/24	22.1	26.73	0	0.00	26.70	22.1	5,833	0.38%
2020/03/23	0	0.00	3	25.45	25.30	-3	5,947	-0.05%
2020/03/20	5.1	25.58	9	25.54	25.65	-3.9	6,001	-0.06%
2020/03/19	4	24.84	18	24.55	24.20	-14	5,993	-0.23%
2020/03/18	1	27.45	1	27.15	26.85	0	6,004	0.00%
2020/03/17	1	27.55	0	0.00	27.45	1	5,971	0.02%
2020/03/16	12	28.46	2	28.10	28.05	10	5,917	0.17%
2020/03/13	6	27.98	5	28.40	28.40	1	5,943	0.02%
2020/03/12	0	0.00	42	29.95	30.00	-42	5,803	-0.72%
2020/03/11	6	30.77	3	30.78	30.35	3	5,777	0.05%
2020/03/10	0	0.00	2	29.93	30.05	-2	5,682	-0.04%
2020/03/09	0	0.00	2	29.88	29.90	-2	5,685	-0.04%
2020/03/06	23	29.91	0	0.00	30.00	23	5,825	0.39%
2020/03/05	2	30.68	0	0.00	30.75	2	5,798	0.03%
2020/03/03	0	0.00	1	31.00	31.00	-1	5,757	-0.02%
2020/03/02	2	31.40	3	31.33	31.40	-1	5,709	-0.02%
2020/02/27	101	31.81	32	31.01	30.90	69	5,635	1.22%	大買/
2020/02/26	3	31.32	1	31.70	31.65	2	5,528	0.04%
2020/02/25	5	31.20	1	31.25	31.30	4	5,461	0.07%
2020/02/24	2	31.25	0	0.00	31.20	2	5,476	0.04%
2020/02/21	0	0.00	2	31.33	31.40	-2	5,495	-0.04%
2020/02/20	16	31.25	16	31.14	30.95	0	5,467	0.00%
2020/02/19	3	31.08	3	30.95	31.10	0	5,482	0.00%
2020/02/17	6	30.41	1	30.55	30.60	5	5,648	0.09%
2020/02/14	6	30.33	10	30.30	30.45	-4	5,730	-0.07%
2020/02/12	1	29.65	3	29.85	29.85	-2	5,695	-0.04%
2020/02/11	6	29.63	0	0.00	29.60	6	5,690	0.11%
2020/02/07	2	29.23	0	0.00	29.25	2	5,679	0.04%
2020/02/06	1	29.50	1	29.55	29.55	0	5,693	0.00%
2020/02/05	11	29.26	0	0.00	29.10	11	5,720	0.19%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/02/03	0	0.00	1	29.45	29.35	-1	5,708	-0.02%
2020/01/30	0	0.00	2	30.00	29.80	-2	5,888	-0.03%
2020/01/20	1	31.10	5	31.15	31.10	-4	5,774	-0.07%
2020/01/15	1	31.65	2	31.55	31.65	-1	5,814	-0.02%
2020/01/14	1	31.65	2	31.85	31.95	-1	5,804	-0.02%
2020/01/13	2	31.80	0	0.00	31.95	2	5,823	0.03%
2020/01/10	1	31.20	1.1	31.15	31.25	-0.1	5,934	0.00%
2020/01/08	3	30.73	0	0.00	30.50	3	5,899	0.05%
2020/01/07	13	31.37	0	0.00	31.25	13	5,859	0.22%
2020/01/06	0	0.00	6	31.28	31.20	-6	5,879	-0.10%
2020/01/03	1	31.60	0	0.00	31.40	1	5,842	0.02%
2020/01/02	4	32.25	0	0.00	32.10	4	5,790	0.07%
2019/12/30	4	32.15	0	0.00	32.30	4	5,817	0.07%
2019/12/26	11	31.86	62	32.09	31.80	-51	5,815	-0.88%
2019/12/25	0	0.00	1	32.45	32.30	-1	5,873	-0.02%
2019/12/24	6	32.49	31.1	31.97	32.60	-25.1	5,872	-0.43%
2019/12/23	82	32.69	7	32.49	32.55	75	5,758	1.30%
2019/12/20	2.1	31.56	82	31.42	31.75	-79.9	5,649	-1.41%
2019/12/19	18	31.34	2	31.45	31.55	16	5,448	0.29%
2019/12/18	11.1	31.39	22	31.38	31.40	-10.9	5,345	-0.20%
2019/12/17	2	30.68	1	30.65	30.70	1	5,184	0.02%
2019/12/16	5	30.93	0	0.00	30.85	5	5,103	0.10%
2019/12/13	13	30.36	13	30.35	30.45	0	4,980	0.00%
2019/12/11	4	29.05	0	0.00	29.25	4	4,899	0.08%
2019/12/10	11	29.55	70	29.55	29.30	-59	4,850	-1.22%
2019/12/09	51	30.75	1	30.65	30.75	50	4,738	1.06%
2019/12/06	5	30.25	15	30.49	30.70	-10	4,670	-0.21%
2019/12/05	4	29.55	0	0.00	29.80	4	4,555	0.09%
2019/12/04	4	29.43	2	29.85	29.75	2	4,502	0.04%
2019/12/03	113.1	29.28	14	29.70	29.90	99.1	4,430	2.24%	大買/
2019/12/02	13	28.40	0	0.00	28.35	13	4,264	0.30%
2019/11/29	0	0.00	1	29.20	29.10	-1	4,235	-0.02%
2019/11/28	2	29.55	0	0.00	29.55	2	4,244	0.05%
2019/11/20	2	30.63	0	0.00	30.40	2	4,381	0.05%
2019/11/19	1	30.15	0	0.00	30.25	1	4,450	0.02%
2019/11/15	1	29.30	1	29.16	29.50	0	4,528	0.00%
2019/11/14	8	29.68	0.1	29.50	29.50	7.9	4,530	0.17%
2019/11/13	3	31.28	0	0.00	30.85	3	4,419	0.07%
2019/11/11	0	0.00	1	32.70	32.70	-1	4,496	-0.02%
2019/11/05	1	32.75	0	0.00	32.90	1	4,697	0.02%
2019/11/04	0	0.00	80	32.61	32.55	-80	4,700	-1.70%
2019/10/30	6	32.65	0	0.00	32.50	6	4,689	0.13%
2019/10/29	84	34.16	1	34.10	33.25	83	4,613	1.80%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/24	1	33.70	5	33.80	33.85	-4	4,536	-0.09%
2019/10/23	0	0.00	1	33.85	33.90	-1	4,556	-0.02%
2019/10/22	0	0.00	1	33.45	33.30	-1	4,585	-0.02%
2019/10/21	1	33.60	1	33.80	33.60	0	4,619	0.00%
2019/10/18	3	33.05	1	33.45	33.15	2	4,716	0.04%
2019/10/16	0	0.00	1.1	34.03	33.85	-1.1	4,544	-0.02%
2019/10/14	1	33.80	2	33.98	34.00	-1	4,540	-0.02%
2019/10/08	0.1	33.80	0	0.00	33.80	0.1	4,454	0.00%
2019/10/07	0	0.00	1	33.30	33.30	-1	4,426	-0.02%
2019/10/04	2	32.89	2.1	32.45	32.50	-0.1	4,375	0.00%
2019/10/03	2	32.95	0	0.00	32.95	2	4,342	0.05%
2019/10/02	6	33.38	0	0.00	33.20	6	4,308	0.14%
2019/10/01	14.1	33.68	0	0.00	33.10	14.1	4,232	0.33%
2019/09/27	8	35.18	0.1	34.80	34.75	7.9	4,071	0.19%
2019/09/26	2	35.60	0	0.00	35.25	2	3,985	0.05%
2019/09/25	4.1	36.32	3	36.55	36.00	1.1	3,866	0.03%
2019/09/24	6	38.08	0	0.00	38.05	6	3,689	0.16%
2019/09/23	5	38.35	1	38.75	38.35	4	3,681	0.11%
2019/09/20	0	0.00	50	39.12	39.00	-50	3,704	-1.35%
2019/09/19	2	39.50	17	39.07	39.05	-15	3,685	-0.41%
2019/09/18	2	39.45	0	0.00	39.40	2	3,794	0.05%
2019/09/17	3	39.83	0	0.00	39.50	3	3,932	0.08%
2019/09/16	2.1	39.97	12.1	39.85	39.95	-10	4,111	-0.24%
2019/09/12	0	0.00	1	38.80	38.80	-1	4,061	-0.02%
2019/09/11	8	38.93	0	0.00	38.75	8	4,189	0.19%
2019/09/10	2	38.70	0	0.00	38.50	2	4,256	0.05%
2019/09/09	1	38.50	0	0.00	38.50	1	4,329	0.02%
2019/09/06	5	39.10	0	0.00	38.80	5	4,413	0.11%
2019/09/05	6	38.76	0	0.00	38.75	6	4,448	0.13%
2019/09/03	50	39.20	1	39.10	39.40	49	4,526	1.08%
2019/08/29	0	0.00	2.1	38.20	38.15	-2.1	4,418	-0.05%
2019/08/28	5	38.15	0	0.00	38.10	5	4,423	0.11%
2019/08/27	2	38.30	0	0.00	38.10	2	4,431	0.05%
2019/08/23	11.1	38.27	0	0.00	38.15	11.1	4,287	0.26%
2019/08/22	6.1	39.83	5	39.20	39.20	1.1	4,191	0.03%
2019/08/20	11	40.52	1.4	40.54	40.50	9.6	4,042	0.24%
2019/08/19	1	41.20	0	0.00	41.40	1	4,031	0.02%
2019/08/16	5	42.05	0	0.00	42.10	5	4,141	0.12%
2019/08/15	5	42.25	0	0.00	42.05	5	4,154	0.12%
2019/08/14	12.3	42.89	0	0.00	42.50	12.3	4,120	0.30%
2019/08/13	3	45.43	0	0.00	45.40	3	4,062	0.07%
2019/08/12	2	45.95	0	0.00	45.70	2	3,959	0.05%
2019/08/02	5	45.75	0	0.00	45.90	5	4,040	0.12%
2019/08/01	1	46.25	0	0.00	46.05	1	4,075	0.02%
2019/07/31	1	46.25	14	46.22	46.25	-13	4,118	-0.32%
2019/07/30	0	0.00	10	46.10	46.00	-10	4,175	-0.24%
2019/07/29	6	46.58	1	46.55	46.50	5	4,351	0.11%
2019/07/24	8	46.26	0	0.00	46.00	8	4,352	0.18%
2019/07/23	0	0.00	6	46.79	46.80	-6	4,290	-0.14%
2019/07/22	0	0.00	6	47.10	46.80	-6	4,266	-0.14%
2019/07/19	3	46.27	6	46.23	46.30	-3	4,152	-0.07%
2019/07/18	7	45.99	5	45.85	45.85	2	4,170	0.05%
2019/07/17	2	45.88	0	0.00	45.75	2	4,206	0.05%
2019/07/12	10	45.18	10	45.15	45.15	0	4,357	0.00%
2019/07/11	0	0.00	5	45.10	45.15	-5	4,536	-0.11%
2019/07/10	2	45.28	0	0.00	45.45	2	4,629	0.04%
2019/07/09	2	45.33	5	45.45	45.45	-3	4,723	-0.06%
2019/07/04	5	45.05	0	0.00	45.05	5	4,961	0.10%
2019/07/03	0	0.00	3	45.20	45.20	-3	5,084	-0.06%
2019/07/02	2	45.50	0	0.00	45.45	2	5,195	0.04%
2019/06/28	5	45.45	0	0.00	45.30	5	5,252	0.10%
2019/06/27	0	0.00	21	45.95	45.95	-21	5,257	-0.40%
2019/06/25	0	0.00	2	46.23	46.75	-2	5,301	-0.04%
2019/06/21	1	46.30	8	46.09	46.40	-7	5,328	-0.13%
2019/06/19	0	0.00	8	45.99	45.80	-8	5,252	-0.15%
2019/06/18	1	45.95	4	45.83	46.00	-3	5,337	-0.06%
2019/06/17	2	45.90	3	45.90	45.85	-1	5,770	-0.02%
2019/06/14	3	45.65	1	45.50	45.50	2	5,918	0.03%
2019/06/12	2	45.25	2	44.90	44.90	0	6,029	0.00%
2019/06/11	2	45.05	2	44.83	45.00	0	6,142	0.00%
2019/06/10	0	0.00	60	44.03	44.15	-60	6,048	-0.99%
2019/05/30	0	0.00	0.6	43.90	44.00	-0.6	6,275	-0.01%
2019/05/29	0	0.00	1	44.30	44.15	-1	6,355	-0.02%
2019/05/28	0	0.00	2	44.10	44.10	-2	6,361	-0.03%
2019/05/27	0	0.00	26	43.85	43.90	-26	6,417	-0.41%
2019/05/24	1	43.85	0	0.00	43.80	1	6,473	0.02%
2019/05/23	40	45.18	42	44.33	44.05	-2	6,541	-0.03%
2019/05/22	0	0.00	3	44.50	44.65	-3	6,421	-0.05%
2019/05/21	0	0.00	1	44.05	44.20	-1	6,469	-0.02%
2019/05/20	2	44.35	5	44.05	43.95	-3	6,497	-0.05%
2019/05/17	0	0.00	8	43.90	43.90	-8	6,483	-0.12%
2019/05/16	0	0.00	15	43.93	43.90	-15	6,588	-0.23%
2019/05/15	20	43.85	30	43.93	43.90	-10	6,684	-0.15%
2019/05/14	40	43.94	31	43.74	43.80	9	6,884	0.13%
2019/05/09	0	0.00	6.1	43.74	43.85	-6.1	7,167	-0.08%
2019/05/08	65	44.38	6	44.43	43.90	59	7,191	0.82%
2019/05/07	25	44.37	2	44.40	44.25	23	7,231	0.32%
2019/05/06	27	44.51	2	44.65	44.40	25	7,482	0.33%
2019/05/02	5	43.80	5	44.35	43.80	0	7,425	0.00%
2019/04/30	0	0.00	5	43.85	43.85	-5	7,471	-0.07%
2019/04/29	0	0.00	25	43.94	43.85	-25	7,515	-0.33%
2019/04/26	0	0.00	2	43.85	43.70	-2	7,565	-0.03%
2019/04/25	0	0.00	1	43.85	43.90	-1	7,661	-0.01%
2019/04/24	1	43.80	2.4	43.87	43.85	-1.4	7,751	-0.02%
2019/04/23	1	43.80	1	43.80	43.80	0	7,892	0.00%
2019/04/22	0	0.00	3	43.82	43.75	-3	7,954	-0.04%
2019/04/19	6	43.73	7	43.70	43.70	-1	8,131	-0.01%
2019/04/18	1	43.70	0	0.00	43.70	1	8,276	0.01%
2019/04/17	4	43.64	0	0.00	43.95	4	8,424	0.05%
2019/04/16	3	43.70	0	0.00	43.70	3	8,758	0.03%
2019/04/15	0	0.00	4	43.68	43.60	-4	8,982	-0.04%
2019/04/12	13	43.73	1	44.00	44.00	12	9,087	0.13%
2019/04/11	6	43.80	0	0.00	44.00	6	9,154	0.07%
2019/04/10	7	44.18	6	44.39	44.15	1	9,091	0.01%
2019/04/09	18	44.31	0	0.00	44.20	18	9,093	0.20%
2019/04/08	11	44.94	0	0.00	44.80	11	9,010	0.12%
2019/04/03	6	45.28	11	45.44	45.70	-5	8,951	-0.06%
2019/04/02	0	0.00	6	45.61	45.55	-6	9,222	-0.07%
2019/04/01	0	0.00	10	45.48	45.10	-10	9,445	-0.11%
2019/03/29	1	45.20	1	45.45	45.45	0	9,629	0.00%
2019/03/28	16	44.99	1	45.05	44.95	15	9,955	0.15%
2019/03/27	9	46.13	70	45.69	45.55	-61	9,886	-0.62%
2019/03/26	62	46.28	13	46.09	45.55	49	9,681	0.51%
2019/03/25	5	45.30	13.1	45.77	45.95	-8.1	9,644	-0.08%
2019/03/22	19	46.85	13	46.26	46.15	6	9,617	0.06%
2019/03/21	3	47.38	152	46.91	46.80	-149	9,505	-1.57%	大賣/鉅額交易
2019/03/20	10	46.34	105	46.86	47.25	-95	9,335	-1.02%	大賣/
2019/03/19	5	45.12	16	45.29	45.30	-11	8,875	-0.12%
2019/03/18	4	44.11	17	44.63	44.65	-13	8,758	-0.15%
2019/03/15	8	43.23	2	43.20	43.90	6	8,722	0.07%
2019/03/14	5	43.35	2	43.33	43.40	3	8,673	0.03%
2019/03/13	6	43.35	0	0.00	43.15	6	8,653	0.07%
2019/03/12	4	43.65	2	43.63	43.50	2	8,700	0.02%
2019/03/11	0	0.00	5	43.70	43.70	-5	8,757	-0.06%
2019/03/08	3	43.85	5	43.75	43.85	-2	8,866	-0.02%
2019/03/07	6	43.62	0	0.00	43.50	6	9,100	0.07%
2019/03/06	11	43.95	1	44.05	43.85	10	9,303	0.11%
2019/03/05	11	44.35	0	0.00	44.10	11	9,506	0.12%
2019/03/04	1	44.80	30	44.71	44.70	-29	9,893	-0.29%
2019/02/27	0	0.00	1	44.05	44.00	-1	10,492	-0.01%
2019/02/26	1	44.10	1	44.00	44.00	0	10,566	0.00%
2019/02/25	1	43.90	1	43.85	43.85	0	10,606	0.00%
2019/02/22	5	43.60	1	43.45	43.60	4	10,647	0.04%
2019/02/21	5	43.70	0	0.00	43.80	5	10,561	0.05%
2019/02/20	12	43.77	1	44.00	44.05	11	10,551	0.10%
2019/02/19	4	44.00	1	44.10	43.85	3	10,492	0.03%
2019/02/18	39	43.99	5	43.75	43.75	34	10,555	0.32%
2019/02/15	19	44.24	15	44.43	44.00	4	10,721	0.04%
2019/02/14	29	44.86	6	44.68	44.55	23	10,780	0.21%
2019/02/13	19	45.14	23	45.65	45.65	-4	10,803	-0.04%
2019/02/12	17	44.34	8	45.08	45.55	9	10,689	0.08%
2019/01/29	5	43.67	0	0.00	43.65	5	10,456	0.05%
2019/01/28	2	43.90	8	43.86	43.85	-6	10,508	-0.06%
2019/01/25	79	44.37	14	44.97	43.85	65	10,632	0.61%
2019/01/24	21	45.59	42	45.58	45.50	-21	10,507	-0.20%
2019/01/23	12	45.42	0	0.00	45.40	12	10,602	0.11%
2019/01/22	106	45.96	0	0.00	45.70	106	10,682	0.99%	大買/鉅額交易
2019/01/21	10	46.78	4	47.20	46.65	6	10,850	0.06%
2019/01/18	2	46.90	20	46.85	46.85	-18	11,045	-0.16%
2019/01/17	50	46.50	32	46.10	46.10	18	11,343	0.16%
2019/01/16	51	47.39	1	47.65	46.80	50	11,832	0.42%
2019/01/15	50	47.05	55	47.56	48.00	-5	11,916	-0.04%
2019/01/14	50	47.05	50	47.61	47.55	0	12,217	0.00%
2019/01/11	80	46.79	82	47.16	47.55	-2	12,817	-0.02%
2019/01/10	34	47.42	34	47.64	46.75	0	13,226	0.00%
2019/01/09	52	46.80	54	47.14	47.20	-2	13,256	-0.02%
2019/01/08	41	46.34	51	46.56	46.80	-10	13,112	-0.08%
2019/01/07	53	44.77	54	44.97	45.00	-1	12,778	-0.01%
2019/01/04	2	43.28	19	43.09	43.80	-17	12,633	-0.13%
2019/01/03	13	43.30	4	43.09	43.30	9	12,793	0.07%
2019/01/02	0	0.00	2	42.60	42.40	-2	12,962	-0.02%
2018/12/27	3	42.17	6	42.35	42.05	-3	13,354	-0.02%
2018/12/26	9	41.78	7	41.62	42.00	2	13,706	0.01%
2018/12/25	4	41.39	0	0.00	41.85	4	14,400	0.03%
2018/12/24	22	43.39	19	41.95	42.00	3	14,374	0.02%
2018/12/22	9	43.95	8.2	43.87	43.35	0.8	14,453	0.01%
2018/12/21	2	43.70	8	43.38	42.85	-6	14,682	-0.04%
2018/12/20	10	42.00	10	41.90	42.00	0	14,589	0.00%
2018/12/19	0	0.00	10	41.90	42.00	-10	14,930	-0.07%
2018/12/18	9	41.92	2	41.90	42.00	7	15,294	0.05%
2018/12/14	5	42.20	1	42.40	42.30	4	16,742	0.02%
2018/12/13	1	42.20	14	42.35	42.25	-13	17,014	-0.08%
2018/12/12	1	42.15	0	0.00	42.20	1	17,083	0.01%
2018/12/11	11	42.00	2	42.10	42.05	9	17,110	0.05%
2018/12/10	1	41.60	5	41.40	42.00	-4	17,110	-0.02%
2018/12/07	5	42.02	0	0.00	42.00	5	17,289	0.03%
2018/12/06	12	41.24	2	41.75	42.00	10	17,399	0.06%
2018/12/05	1	42.35	2	42.30	42.35	-1	17,502	-0.01%
2018/12/04	1	43.40	1.1	43.51	43.05	-0.1	17,561	0.00%
2018/12/03	4	43.41	1	43.20	43.50	3	17,574	0.02%
2018/11/30	7	43.09	9	43.22	42.70	-2	17,586	-0.01%
2018/11/29	1	43.30	20	43.53	42.85	-19	17,471	-0.11%
2018/11/28	32	41.32	17	41.89	42.00	15	17,670	0.08%
2018/11/27	40.5	41.52	39	41.92	42.05	1.5	17,497	0.01%
2018/11/26	18	41.16	13	42.27	43.00	5	17,106	0.03%
2018/11/23	3	42.95	4	42.89	42.95	-1	16,518	-0.01%
2018/11/22	6	42.98	3	43.03	42.80	3	16,619	0.02%
2018/11/21	9	43.55	0	0.00	43.55	9	16,659	0.05%
2018/11/20	15	44.61	4	44.80	44.40	11	16,773	0.07%
2018/11/19	4	44.96	0.2	44.90	44.90	3.8	16,999	0.02%
2018/11/16	2	45.13	4.7	44.95	44.65	-2.7	17,340	-0.02%
2018/11/15	2	44.90	2	44.85	44.85	0	17,387	0.00%
2018/11/14	4	45.56	5	45.33	45.10	-1	17,459	-0.01%
2018/11/13	24	43.46	22	44.48	45.45	2	17,434	0.01%
2018/11/12	4	44.25	1	44.95	43.95	3	17,616	0.02%
2018/11/09	2	45.80	2	46.00	45.80	0	17,949	0.00%
2018/11/08	4	45.30	3	45.45	45.50	1	18,561	0.01%
2018/11/07	7.1	45.10	8	44.93	45.00	-0.9	18,827	0.00%
2018/11/06	10	45.85	9	45.83	44.80	1	19,151	0.01%
2018/11/05	9	46.03	9	45.79	45.50	0	19,218	0.00%
2018/11/02	13	45.94	23	46.23	45.35	-10	19,466	-0.05%
2018/11/01	9	44.36	20	44.62	44.90	-11	19,434	-0.06%
2018/10/31	30	44.00	31	43.83	43.40	-1	19,750	-0.01%
2018/10/30	21	43.30	13	42.92	43.15	8	19,967	0.04%
2018/10/29	26	44.07	36	43.95	43.25	-10	19,877	-0.05%
2018/10/26	32	44.25	29	43.65	43.30	3	19,683	0.02%
2018/10/25	20.8	43.70	15	43.84	43.20	5.8	19,475	0.03%
2018/10/24	31.5	48.08	11	47.98	46.95	20.5	19,131	0.11%
2018/10/23	14	50.76	12.8	50.86	50.90	1.2	18,589	0.01%
2018/10/22	28	51.50	22	51.73	51.30	6	18,459	0.03%
2018/10/19	30	49.92	43	50.03	51.30	-13	18,041	-0.07%
2018/10/18	61	46.66	32.2	47.17	48.60	28.8	17,362	0.17%
2018/10/17	5	47.60	46	46.43	46.00	-41	16,799	-0.24%
2018/10/15	8	47.76	12	48.06	47.30	-4	16,678	-0.02%
2018/10/12	11	46.72	8	46.56	47.05	3	16,635	0.02%
2018/10/11	5	46.23	10.2	46.17	45.25	-5.2	16,853	-0.03%
2018/10/09	14	48.69	50	49.52	50.20	-36	16,566	-0.22%
2018/10/08	42	49.68	8	49.93	49.00	34	16,293	0.21%
2018/10/05	19	50.10	18	50.12	50.60	1	16,074	0.01%
2018/10/04	10.6	50.89	19	50.61	51.30	-8.4	15,838	-0.05%
2018/10/03	35	51.82	15.6	52.75	49.00	19.4	15,498	0.12%
2018/10/01	30	52.63	23	53.15	53.10	7	14,804	0.05%
2018/09/28	18	53.57	12	53.91	53.50	6	14,574	0.04%
2018/09/27	15	52.17	12	53.82	54.80	3	14,303	0.02%
2018/09/26	5	52.60	1	52.60	52.00	4	14,006	0.03%
2018/09/25	5	54.24	6	54.43	54.00	-1	13,820	-0.01%
2018/09/21	39.1	52.90	40	52.60	53.20	-0.9	13,491	-0.01%
2018/09/20	6	51.83	17	51.76	52.50	-11	13,152	-0.08%
2018/09/19	2	49.30	50	49.64	50.30	-48	12,459	-0.39%
2018/09/18	6	45.54	11.3	45.72	46.60	-5.3	11,924	-0.04%
2018/09/17	2	45.10	2	44.70	44.80	0	11,743	0.00%
2018/09/14	6	44.44	5	44.15	44.15	1	11,835	0.01%
2018/09/13	10	44.55	8	44.55	44.50	2	11,874	0.02%
2018/09/12	4	45.29	7	45.40	44.40	-3	11,834	-0.03%
2018/09/11	7	42.51	6	43.30	43.75	1	11,729	0.01%
2018/09/10	1	42.45	0	0.00	42.15	1	11,960	0.01%
2018/09/07	4	43.43	2	43.35	43.00	2	12,155	0.02%
2018/09/05	6	43.53	0	0.00	43.60	6	12,709	0.05%
2018/09/04	1	43.15	1	43.25	43.25	0	12,711	0.00%
2018/09/03	6	43.52	8	43.74	43.00	-2	12,843	-0.02%
2018/08/31	0	0.00	2	46.40	46.40	-2	12,800	-0.02%
2018/08/30	0	0.00	2	46.40	46.40	-2	12,881	-0.02%
2018/08/28	3	46.72	52	46.90	47.00	-49	13,420	-0.37%
2018/08/27	0	0.00	1	45.50	45.50	-1	14,187	-0.01%
2018/08/24	4	45.95	4	45.50	45.50	0	14,879	0.00%
2018/08/23	3	49.25	6	48.90	49.10	-3	14,732	-0.02%
2018/08/22	6	49.67	3	49.70	49.00	3	14,544	0.02%
2018/08/21	4	48.33	4	48.21	47.85	0	14,216	0.00%
2018/08/20	6	48.04	2	47.88	48.35	4	14,206	0.03%
2018/08/17	1	47.80	3	47.87	47.70	-2	14,116	-0.01%
2018/08/16	9	47.83	9	47.78	47.55	0	14,007	0.00%
2018/08/15	9	48.58	8	48.65	48.65	1	13,820	0.01%
2018/08/14	25	46.92	38	47.10	48.60	-13	13,596	-0.10%
2018/08/13	5	43.94	8	44.06	44.20	-3	12,965	-0.02%
2018/08/10	6	44.44	7	43.91	44.45	-1	12,769	-0.01%
2018/08/09	5	43.02	48	42.99	43.05	-43	12,528	-0.34%
2018/08/08	5	43.37	3	44.00	42.30	2	12,499	0.02%
2018/08/07	0	0.00	5.3	42.35	42.55	-5.3	12,519	-0.04%
2018/08/06	8	41.19	13.2	41.33	43.20	-5.2	12,948	-0.04%
2018/08/03	2	39.55	7	40.09	39.90	-5	12,645	-0.04%
2018/08/01	1	38.50	1	38.10	38.80	0	12,662	0.00%
2018/07/31	1	38.70	2.1	38.44	38.35	-1.1	12,712	-0.01%
2018/07/30	0	0.00	1	37.95	37.60	-1	12,875	-0.01%
2018/07/27	0	0.00	1	38.20	38.20	-1	13,018	-0.01%
2018/07/25	7	38.10	0	0.00	38.05	7	13,286	0.05%
2018/07/24	2	37.15	2.3	37.22	37.30	-0.3	13,648	0.00%
2018/07/23	1	36.40	21	36.49	36.60	-20	13,824	-0.14%
2018/07/20	2	37.05	10	37.35	37.00	-8	14,122	-0.06%
2018/07/19	0	0.00	1	39.00	38.40	-1	14,329	-0.01%
2018/07/18	0	0.00	1	38.90	39.05	-1	14,832	-0.01%
2018/07/17	24	38.89	8	38.81	38.75	16	15,220	0.11%
2018/07/16	1	37.10	0	0.00	37.25	1	15,097	0.01%
2018/07/12	0	0.00	1	36.50	36.50	-1	15,573	-0.01%
2018/07/11	0	0.00	1	36.60	36.60	-1	15,762	-0.01%
2018/07/09	2	36.75	1	36.30	36.95	1	15,965	0.01%
2018/07/05	7	36.48	2	36.80	36.05	5	16,341	0.03%
2018/07/04	1	37.25	1	36.75	37.10	0	16,748	0.00%
2018/07/03	0	0.00	2	35.88	35.75	-2	17,135	-0.01%
2018/06/29	0	0.00	1	36.40	36.25	-1	17,751	-0.01%
2018/06/28	2	36.58	1	36.50	36.15	1	18,103	0.01%
2018/06/27	5	37.09	4	36.89	37.10	1	18,199	0.01%
2018/06/26	2	36.20	12	36.47	36.65	-10	18,140	-0.06%
2018/06/25	1	36.50	1	36.80	36.50	0	18,113	0.00%
2018/06/22	1	37.80	0	0.00	37.60	1	18,084	0.01%
2018/06/20	7	39.40	7	38.72	38.60	0	18,450	0.00%
2018/06/19	19	40.42	20	40.25	39.75	-1	18,457	-0.01%
2018/06/15	13	39.25	9	39.65	40.00	4	18,233	0.02%
2018/06/14	65	39.47	12	39.69	38.20	53	17,948	0.30%
2018/06/13	9	38.42	46	38.43	38.90	-37	17,594	-0.21%
2018/06/12	3	37.45	49	37.42	37.65	-46	17,398	-0.26%
2018/06/11	17	37.13	6.6	36.83	36.85	10.4	17,491	0.06%
2018/06/08	68	38.43	65	38.11	37.95	3	17,661	0.02%
2018/06/07	26	38.01	11	38.08	37.85	15	17,384	0.09%
2018/06/06	21	37.95	18	38.04	38.00	3	17,431	0.02%
2018/06/05	39.3	37.39	17	37.69	37.50	22.3	17,499	0.13%
2018/06/04	25	37.33	40	37.73	37.60	-15	17,321	-0.09%
2018/06/01	24	34.82	67.2	34.67	35.70	-43.2	16,652	-0.26%
2018/05/31	0	32.40	0	0.00	32.50	0	16,198	0.00%
2018/05/30	0	0.00	1.7	32.26	32.30	-1.7	16,880	-0.01%
2018/05/29	4	31.93	5	32.63	32.75	-1	17,850	-0.01%
2018/05/28	1	31.90	0	0.00	31.90	1	18,877	0.01%
2018/05/25	1	32.25	6	32.37	32.10	-5	18,965	-0.03%
2018/05/24	6	32.88	1	32.65	32.60	5	19,129	0.03%
2018/05/23	0	0.00	10	32.39	32.55	-10	19,353	-0.05%
2018/05/22	14	33.07	12	33.40	32.60	2	19,394	0.01%
2018/05/21	16	33.82	8	33.68	33.50	8	19,442	0.04%
2018/05/18	2	34.09	13	34.11	33.60	-11	19,370	-0.06%
2018/05/17	3	34.03	0	0.00	33.85	3	19,265	0.02%
2018/05/16	18	33.75	1	33.95	33.80	17	19,165	0.09%
2018/05/15	3	34.17	26	34.33	34.00	-23	19,094	-0.12%
2018/05/14	34	33.64	16	33.77	33.35	18	18,926	0.10%
2018/05/11	1	34.80	11	34.30	34.80	-10	18,371	-0.05%
2018/05/10	8	34.09	54.9	34.06	34.10	-46.9	18,209	-0.26%
2018/05/09	21	33.54	18	33.82	33.90	3	18,001	0.02%
2018/05/08	9	33.18	8	33.51	33.50	1	17,997	0.01%
2018/05/07	10	33.07	17.9	33.33	33.25	-7.9	17,972	-0.04%
2018/05/04	18	32.12	23	32.14	32.25	-5	17,775	-0.03%
2018/05/03	32	32.96	29	33.06	32.75	3	17,692	0.02%
2018/05/02	35	33.66	23	33.69	33.80	12	17,796	0.07%
2018/04/30	82	34.21	30	33.81	34.00	52	17,715	0.29%
2018/04/27	18	32.39	16	32.05	32.80	2	17,368	0.01%
2018/04/26	20	32.09	3	31.38	31.75	17	17,300	0.10%
2018/04/25	8	30.56	4	31.93	32.40	4	17,058	0.02%
2018/04/24	32	32.80	1	32.45	31.35	31	16,798	0.18%
2018/04/23	2	34.58	7	34.51	34.75	-5	16,371	-0.03%
2018/04/20	22	33.14	2	33.55	32.70	20	15,968	0.13%
2018/04/19	2	32.45	25	33.01	33.20	-23	15,831	-0.15%
2018/04/18	2	30.40	64	30.75	30.85	-62	15,481	-0.40%
2018/04/17	0	0.00	5	30.63	30.05	-5	15,607	-0.03%
2018/04/16	6	30.53	46	30.84	30.40	-40	15,837	-0.25%
2018/04/13	6	31.76	4	31.59	31.35	2	16,144	0.01%
2018/04/12	2	31.78	2	32.08	31.75	0	16,733	0.00%
2018/04/11	9	31.90	2	31.73	32.40	7	17,304	0.04%
2018/04/10	53	33.06	27	32.13	31.60	26	17,095	0.15%
2018/04/09	19	31.92	5	32.12	32.50	14	16,695	0.08%
2018/04/03	0	0.00	4	30.80	30.45	-4	16,402	-0.02%
2018/04/02	45	30.83	9.1	30.84	30.65	35.9	16,248	0.22%
2018/03/31	2	30.10	32	30.19	29.70	-30	15,958	-0.19%
2018/03/30	2	29.05	3	29.03	29.00	-1	15,797	-0.01%
2018/03/29	0	0.00	7	27.94	27.85	-7	15,592	-0.04%
2018/03/28	6	27.72	0	0.00	27.70	6	15,615	0.04%
2018/03/27	0	0.00	9	27.90	28.30	-9	15,603	-0.06%
2018/03/26	17	27.14	9	27.03	26.80	8	15,503	0.05%
2018/03/23	14	28.14	25	28.20	28.25	-11	15,275	-0.07%
2018/03/22	5	29.03	9	28.85	29.05	-4	15,103	-0.03%
2018/03/21	9	28.72	8	28.53	28.50	1	14,990	0.01%
2018/03/20	11	28.72	11	28.48	28.60	0	14,864	0.00%
2018/03/19	15	28.61	0	0.00	28.50	15	14,709	0.10%
2018/03/16	2	29.35	5	29.12	28.90	-3	14,564	-0.02%
2018/03/15	7	29.95	21	29.46	29.40	-14	14,478	-0.10%
2018/03/14	36	29.44	18	29.18	29.75	18	14,263	0.13%
2018/03/13	0	0.00	9	28.23	28.45	-9	13,827	-0.07%
2018/03/12	4	28.10	15	27.93	28.80	-11	13,710	-0.08%
2018/03/09	8	27.84	23	27.50	27.50	-15	13,492	-0.11%
2018/03/08	15	28.44	20	28.63	28.60	-5	13,144	-0.04%
2018/03/07	31	28.38	31	28.47	27.95	0	12,914	0.00%
2018/03/06	18	28.85	51	28.83	28.80	-33	12,618	-0.26%
2018/03/05	59	29.92	73	29.88	29.40	-14	12,248	-0.11%
2018/03/02	125	28.29	72	28.62	28.80	53	11,497	0.46%	大買/
2018/03/01	6	27.24	78.4	26.94	27.70	-72.4	10,438	-0.69%
2018/02/27	25	25.06	92	25.44	25.20	-67	9,336	-0.72%
2018/02/26	26	25.15	89	25.63	25.35	-63	9,170	-0.69%
2018/02/23	61.1	25.14	86	25.39	25.00	-24.9	8,916	-0.28%
2018/02/22	38	24.82	38	24.85	24.50	0	8,601	0.00%
2018/02/21	16	24.03	11	24.06	24.50	5	8,393	0.06%
2018/02/12	4	22.28	11	22.30	22.30	-7	8,095	-0.09%
2018/02/08	2	22.30	5	22.10	22.50	-3	8,076	-0.04%
2018/02/07	5	22.15	2	22.10	22.00	3	8,097	0.04%
2018/02/06	4	21.43	1	22.10	21.30	3	8,053	0.04%
2018/02/05	8	22.83	5	23.15	23.05	3	7,867	0.04%
2018/02/02	3	24.03	3	23.77	23.55	0	7,844	0.00%
2018/02/01	2	23.93	0	0.00	23.75	2	7,852	0.03%
2018/01/31	15.3	23.19	11	23.85	24.40	4.3	7,812	0.06%
2018/01/30	2.1	23.50	3	24.05	23.65	-0.9	7,702	-0.01%
2018/01/29	4	24.25	5	24.35	24.35	-1	7,678	-0.01%
2018/01/26	7	24.07	10	24.20	24.20	-3	7,752	-0.04%
2018/01/25	16	24.71	29	24.57	24.60	-13	8,332	-0.16%
2018/01/24	8	23.79	2	23.30	24.00	6	8,182	0.07%
2018/01/22	18	23.71	4	23.61	23.55	14	7,906	0.18%
2018/01/19	5	24.00	2	24.25	24.35	3	7,803	0.04%
2018/01/18	9	23.96	3	24.35	23.85	6	7,725	0.08%
2018/01/17	17	24.16	2	24.30	24.00	15	7,678	0.20%
2018/01/16	128	25.01	5	24.96	24.75	123	7,543	1.63%	大買/鉅額交易
2018/01/15	31	24.51	47	24.64	24.90	-16	7,515	-0.21%
2018/01/12	27	25.19	20	24.80	24.90	7	7,532	0.09%
2018/01/11	30	25.36	6	25.48	25.20	24	7,472	0.32%
2018/01/10	29	25.45	14	25.44	25.30	15	7,221	0.21%
2018/01/09	44	25.53	37.4	24.88	24.80	6.6	6,780	0.10%
2018/01/08	16	24.50	7	24.69	24.85	9	6,332	0.14%
2018/01/05	9	23.08	49	23.25	23.50	-40	5,586	-0.72%
2018/01/04	14	21.55	1	21.95	21.50	13	4,821	0.27%
2018/01/03	9	22.14	18	21.90	21.90	-9	4,714	-0.19%
2018/01/02	8	22.20	12.1	22.23	22.00	-4.1	4,589	-0.09%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-六合券商分點個股進出
元大-六合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-六合 券商分點個股進出 元大-六合 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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析