大成鋼 (2027)-元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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	3	33.88	40	33.44	33.45	-37	7,295	-0.51%
2024/11/19	11	33.97	15	34.20	33.45	-4	6,900	-0.06%
2024/11/18	47	34.37	21	34.61	34.45	26	6,480	0.40%
2024/11/14	1.2	32.87	0	0.00	32.65	1.2	5,903	0.02%
2024/11/13	23	33.31	0	0.00	33.30	23	5,812	0.40%
2024/11/12	0	0.00	40	34.98	34.70	-40	5,674	-0.70%
2024/11/11	39	35.74	0	0.00	35.50	39	5,597	0.70%
2024/11/08	41	35.18	2	34.95	35.05	39	5,477	0.71%
2024/11/07	74	36.65	68	37.24	35.50	6	5,377	0.11%
2024/11/06	2	33.95	3	34.10	34.15	-1	4,877	-0.02%
2024/10/30	0	0.00	0	32.45	32.45	0	5,082	0.00%
2024/10/29	2	32.90	77	32.61	32.80	-75	5,214	-1.44%
2024/10/28	1	32.50	4.4	32.64	32.95	-3.4	5,327	-0.06%
2024/10/25	1.1	32.46	0	0.00	32.40	1.1	5,426	0.02%
2024/10/22	0	0.00	1	33.20	33.35	-1	6,002	-0.02%
2024/10/18	12.2	33.84	10	33.65	33.50	2.2	6,455	0.03%
2024/10/17	0	0.00	4	33.50	33.90	-4	6,909	-0.06%
2024/10/16	7	32.74	1	33.00	32.10	6	7,078	0.08%
2024/10/15	0	0.00	3	33.28	33.15	-3	7,077	-0.04%
2024/10/14	5	33.55	0	0.00	33.70	5	7,309	0.07%
2024/10/11	7	33.76	0	0.00	33.20	7	7,397	0.09%
2024/10/08	2	35.45	2	35.05	34.65	0	7,361	0.00%
2024/10/07	6.1	35.35	2.5	35.54	35.70	3.5	7,349	0.05%
2024/10/04	2	35.65	2	35.30	35.60	0	7,383	0.00%
2024/10/01	10	35.00	1	35.15	35.30	9	7,377	0.12%
2024/09/30	6.1	35.08	1	34.85	34.65	5.1	7,390	0.07%
2024/09/27	5	35.31	7	35.18	35.50	-2	7,441	-0.03%
2024/09/26	3	33.80	0.1	34.03	33.60	2.9	7,262	0.04%
2024/09/25	0	0.00	2.4	34.15	33.70	-2.4	7,236	-0.03%
2024/09/20	7	33.94	4	33.91	34.25	3	7,182	0.04%
2024/09/19	0	0.00	1.5	33.25	33.50	-1.5	7,092	-0.02%
2024/09/18	1	33.25	0	0.00	33.25	1	7,176	0.01%
2024/09/16	1	33.40	0	0.00	33.20	1	7,432	0.01%
2024/09/12	1.2	32.63	0	0.00	32.60	1.2	7,499	0.02%
2024/09/11	2	32.03	1	32.25	31.90	1	7,501	0.01%
2024/09/10	8.2	32.61	0	0.00	32.10	8.2	7,535	0.11%
2024/09/09	3.1	33.05	0.4	33.23	33.15	2.7	7,537	0.04%
2024/09/06	0.1	33.83	3	33.75	33.70	-2.9	7,574	-0.04%
2024/09/05	11.2	34.05	0	0.00	33.80	11.2	7,663	0.15%
2024/09/04	4.1	34.24	0	0.00	34.00	4.1	7,747	0.05%
2024/09/03	2	35.50	0	0.00	35.15	2	7,809	0.03%
2024/09/02	2	35.78	0	0.00	35.65	2	7,879	0.03%
2024/08/30	5	36.35	1	36.45	36.50	4	7,898	0.05%
2024/08/29	2	35.45	2	35.40	35.45	0	7,849	0.00%
2024/08/28	1	35.75	3	35.60	35.75	-2	7,875	-0.03%
2024/08/27	5	35.75	0	0.00	35.85	5	7,945	0.06%
2024/08/26	4	35.85	0	0.00	35.70	4	7,923	0.05%
2024/08/23	5	35.33	0	0.00	35.40	5	7,943	0.06%
2024/08/22	13	35.82	3	35.85	35.80	10	8,110	0.12%
2024/08/20	2	35.05	1	35.00	35.05	1	8,279	0.01%
2024/08/19	2.1	34.79	3	34.73	34.75	-1	8,581	-0.01%
2024/08/16	0.1	34.70	0	0.00	34.70	0.1	8,964	0.00%
2024/08/15	2.2	34.72	2	34.90	34.50	0.2	9,573	0.00%
2024/08/14	0.1	34.75	0	0.00	34.80	0.1	10,875	0.00%
2024/08/13	0.1	34.60	0	0.00	34.45	0.1	11,088	0.00%
2024/08/12	0.1	35.05	0	0.00	35.00	0.1	11,135	0.00%
2024/08/09	1.3	34.96	1.1	35.01	34.90	0.3	11,199	0.00%
2024/08/08	7	34.74	0.1	34.80	34.75	6.9	11,209	0.06%
2024/08/07	2	35.30	0	0.00	35.30	2	11,195	0.02%
2024/08/06	1.2	34.20	1	34.15	34.60	0.2	11,196	0.00%
2024/08/05	9.9	35.12	2	35.33	34.20	7.9	11,104	0.07%
2024/08/02	5.1	38.44	3.4	38.44	38.20	1.7	10,904	0.02%
2024/08/01	1.2	38.96	3	39.17	39.45	-1.8	10,773	-0.02%
2024/07/30	2.3	38.82	18.2	38.87	39.50	-15.9	10,558	-0.15%
2024/07/29	6	39.26	4.1	39.34	39.15	1.9	10,517	0.02%
2024/07/26	5.3	39.24	15.1	39.56	39.60	-9.9	10,409	-0.09%
2024/07/23	4	39.06	11.7	39.18	39.50	-7.7	10,265	-0.08%
2024/07/22	15.1	38.74	4	38.90	38.95	11.1	9,969	0.11%
2024/07/19	3	38.70	7.1	38.91	39.00	-4.1	9,743	-0.04%
2024/07/18	7.6	39.00	25.1	39.02	39.20	-17.5	9,635	-0.18%
2024/07/17	3	38.15	26	38.27	38.30	-23	9,208	-0.25%
2024/07/16	5	37.82	18.2	37.86	37.75	-13.2	9,072	-0.14%
2024/07/15	14	38.07	34.2	38.12	37.65	-20.2	9,209	-0.22%
2024/07/12	1	36.85	1	36.70	36.95	0	9,406	0.00%
2024/07/11	0.5	36.35	12	36.48	36.50	-11.5	9,418	-0.12%
2024/07/10	0.2	36.44	1.4	36.49	36.55	-1.3	9,508	-0.01%
2024/07/09	5	36.40	5	36.42	36.65	0	9,578	0.00%
2024/07/08	1.2	36.66	1	37.00	37.00	0.2	9,536	0.00%
2024/07/05	0	0.00	7	36.92	37.05	-7	9,503	-0.07%
2024/07/04	21	36.70	3.4	36.76	36.80	17.6	9,542	0.18%
2024/07/03	6	36.28	22	36.64	36.70	-16	9,763	-0.16%
2024/07/02	29.6	36.03	8	36.05	36.40	21.6	9,697	0.22%
2024/07/01	4	36.25	10	36.40	36.45	-6	9,745	-0.06%
2024/06/28	2	36.20	0	0.00	35.90	2	9,773	0.02%
2024/06/27	16.1	35.96	0	0.00	35.95	16.1	9,814	0.16%
2024/06/26	1	36.15	2	36.15	36.05	-1	9,964	-0.01%
2024/06/25	9	36.27	3	36.40	36.30	6	10,046	0.06%
2024/06/24	2.1	36.51	0	0.00	36.60	2.1	10,006	0.02%
2024/06/21	9.5	36.93	2	37.03	36.80	7.5	9,956	0.08%
2024/06/20	0.1	36.75	0	0.00	36.90	0.1	9,754	0.00%
2024/06/19	2.3	36.69	2	36.80	36.55	0.3	9,883	0.00%
2024/06/18	5.2	36.82	0	0.00	36.90	5.2	9,944	0.05%
2024/06/17	2.2	37.00	0	0.00	37.00	2.2	10,037	0.02%
2024/06/14	2.2	36.86	4	36.86	36.80	-1.8	10,100	-0.02%
2024/06/13	1.2	37.38	0	0.00	37.15	1.2	10,046	0.01%
2024/06/12	11.2	37.42	8.1	37.28	37.65	3.1	10,052	0.03%
2024/06/11	22.1	37.82	10	37.80	37.75	12.1	10,102	0.12%
2024/06/07	9	38.34	14.6	38.26	38.65	-5.6	10,058	-0.06%
2024/06/06	6	37.71	3	37.90	38.00	3	9,981	0.03%
2024/06/05	9.1	37.48	4	37.50	37.50	5.1	9,939	0.05%
2024/06/04	4.3	37.74	3	37.67	37.80	1.3	9,988	0.01%
2024/06/03	10	38.07	6.4	38.03	38.15	3.6	9,999	0.04%
2024/05/31	5	38.24	7	38.39	38.35	-2	10,013	-0.02%
2024/05/30	2	38.20	5	38.04	37.95	-3	9,967	-0.03%
2024/05/29	7	38.34	12.9	38.35	38.30	-5.9	9,969	-0.06%
2024/05/28	24	38.16	10	38.11	38.15	14	9,928	0.14%
2024/05/27	9	38.49	3	38.62	38.45	6	9,781	0.06%
2024/05/24	6	38.56	6	38.43	38.25	0	9,652	0.00%
2024/05/23	18	39.02	59.2	38.99	39.35	-41.2	9,528	-0.43%
2024/05/22	21	39.42	13	39.41	39.30	8	9,230	0.09%
2024/05/21	36.1	40.02	25	40.15	40.05	11.1	8,857	0.13%
2024/05/20	13	39.50	65.4	39.75	40.05	-52.4	8,250	-0.63%
2024/05/17	0	0.00	21	37.75	37.95	-21	6,952	-0.30%
2024/05/16	9	37.22	9	37.36	37.45	0	6,734	0.00%
2024/05/15	1	37.05	7	37.21	37.05	-6	6,700	-0.09%
2024/05/14	5	37.07	5	37.13	36.95	0	6,680	0.00%
2024/05/13	0	0.00	2	36.95	37.00	-2	6,699	-0.03%
2024/05/10	3	36.75	4	36.91	37.15	-1	6,706	-0.01%
2024/05/09	11	36.83	1	36.70	36.65	10	6,672	0.15%
2024/05/08	4	36.88	2	36.90	37.15	2	6,657	0.03%
2024/05/07	4	36.88	5	36.91	37.20	-1	6,640	-0.02%
2024/05/06	5	37.02	0	0.00	37.15	5	6,575	0.08%
2024/05/03	1.1	37.24	7	37.35	37.30	-5.9	6,538	-0.09%
2024/05/02	0.1	37.40	8	37.51	37.60	-7.9	6,489	-0.12%
2024/04/30	0.1	36.90	0	0.00	36.80	0.1	6,401	0.00%
2024/04/29	1	37.05	0	0.00	37.25	1	6,371	0.02%
2024/04/26	3	36.70	4	36.68	36.65	-1	6,315	-0.02%
2024/04/25	6.2	36.72	0	0.00	36.65	6.2	6,293	0.10%
2024/04/24	19	37.16	5.8	37.25	37.10	13.2	6,260	0.21%
2024/04/23	4.1	37.75	1	37.95	37.80	3.1	6,238	0.05%
2024/04/22	2.1	38.17	4	37.70	37.60	-1.9	6,242	-0.03%
2024/04/19	21.1	37.71	13	37.53	37.70	8.1	6,156	0.13%
2024/04/18	102	37.98	117.8	38.18	37.80	-15.8	5,910	-0.27%	大買/大賣/
2024/04/17	3.4	36.96	0.2	36.85	36.95	3.2	5,460	0.06%
2024/04/16	10.5	36.88	11	36.74	36.70	-0.5	5,459	-0.01%
2024/04/15	0.1	36.95	4	36.75	36.70	-3.9	5,378	-0.07%
2024/04/12	0	0.00	7.1	36.54	36.50	-7.1	5,281	-0.13%
2024/04/11	2.4	36.62	4.2	36.63	36.65	-1.8	5,268	-0.03%
2024/04/10	3	37.17	35	37.01	37.00	-32	5,292	-0.60%
2024/04/09	10	37.43	12	37.08	37.50	-2	5,222	-0.04%
2024/04/08	0	0.00	1	36.60	36.60	-1	5,021	-0.02%
2024/04/03	106	36.46	107	36.24	36.10	-1	5,001	-0.02%	大買/大賣/
2024/04/02	7.2	36.15	0	0.00	36.10	7.2	4,885	0.15%
2024/04/01	11	36.76	5	36.70	36.40	6	4,908	0.12%
2024/03/29	1	36.60	1	36.80	36.50	0	4,878	0.00%
2024/03/28	13	36.95	1	37.30	37.10	12	4,763	0.25%
2024/03/27	0	0.00	1	36.35	36.65	-1	4,780	-0.02%
2024/03/26	0.1	36.20	32.2	36.31	36.45	-32.1	4,921	-0.65%
2024/03/22	12.1	37.26	27.2	37.18	37.10	-15.1	5,369	-0.28%
2024/03/21	0	0.00	12.6	36.93	37.15	-12.6	5,672	-0.22%
2024/03/20	13	36.57	1.2	36.68	36.40	11.8	6,326	0.19%
2024/03/19	2	36.50	0	0.00	36.30	2	6,232	0.03%
2024/03/15	0	0.00	2.1	35.86	36.30	-2.1	6,167	-0.03%
2024/03/14	10.1	36.37	3	36.18	36.30	7	6,131	0.11%
2024/03/13	19.2	35.52	12	35.65	35.70	7.2	6,124	0.12%
2024/03/12	14	35.99	4	36.15	36.20	10	6,083	0.16%
2024/03/11	6	35.50	0.5	35.45	35.60	5.5	6,087	0.09%
2024/03/08	7.5	35.55	2	35.70	35.45	5.5	6,111	0.09%
2024/03/07	9.6	35.70	3.2	35.71	35.85	6.4	6,149	0.10%
2024/03/06	10.1	36.04	0	0.00	36.05	10.1	6,233	0.16%
2024/03/04	5	35.97	0	0.00	35.85	5	6,250	0.08%
2024/03/01	0	0.00	2	36.10	36.05	-2	6,279	-0.03%
2024/02/29	4	35.92	10.4	35.91	35.90	-6.4	6,305	-0.10%
2024/02/27	4	35.90	0	0.00	35.80	4	6,304	0.06%
2024/02/26	3.8	36.28	0	0.00	36.15	3.8	6,298	0.06%
2024/02/23	1.1	36.26	0	0.00	36.20	1.1	6,355	0.02%
2024/02/22	1	36.35	0.2	36.40	36.45	0.8	6,445	0.01%
2024/02/21	1	36.40	1	36.50	36.30	0	6,463	0.00%
2024/02/20	0.2	36.60	0	0.00	36.40	0.2	6,548	0.00%
2024/02/19	1	36.65	12	36.60	36.75	-11	6,756	-0.16%
2024/02/15	0	0.00	13	36.07	36.20	-13	6,797	-0.19%
2024/02/05	11	36.41	0	0.00	36.35	11	6,770	0.16%
2024/02/02	1.3	36.78	0	0.00	36.80	1.3	6,742	0.02%
2024/02/01	1.1	36.95	0	0.00	37.00	1.1	6,764	0.02%
2024/01/31	0	0.00	0.2	36.95	37.10	-0.2	6,760	0.00%
2024/01/30	0.1	37.25	2	37.10	36.95	-1.9	6,760	-0.03%
2024/01/25	0.1	37.20	0	0.00	37.20	0.1	6,835	0.00%
2024/01/24	8	37.42	0	0.00	37.25	8	6,855	0.12%
2024/01/23	1	37.05	0	0.00	37.00	1	6,875	0.01%
2024/01/22	1	36.65	0	0.00	36.70	1	6,892	0.01%
2024/01/19	6	36.52	0	0.00	36.60	6	6,889	0.09%
2024/01/18	1	36.60	0	36.60	36.60	1	6,886	0.01%
2024/01/17	3	37.07	0	0.00	36.50	3	6,886	0.04%
2024/01/16	0.2	37.30	2	37.25	37.05	-1.8	6,790	-0.03%
2024/01/15	5.6	37.45	0	0.00	37.40	5.6	6,745	0.08%
2024/01/12	2	37.45	0	0.00	37.50	2	6,772	0.03%
2024/01/11	0	0.00	0	37.45	37.40	0	6,788	0.00%
2024/01/10	3.4	37.45	2.1	37.46	37.50	1.3	6,933	0.02%
2024/01/09	3.1	38.66	7	38.41	38.30	-3.9	6,862	-0.06%
2024/01/08	0.3	38.90	0	0.00	38.95	0.3	6,838	0.00%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2024/01/04	3.1	39.07	2	39.00	39.10	1.1	6,870	0.02%
2024/01/03	0	0.00	3	39.27	39.25	-3	6,890	-0.04%
2024/01/02	1	39.40	0	0.00	39.65	1	6,866	0.01%
2023/12/29	0.1	39.35	1	39.40	39.60	-0.9	6,809	-0.01%
2023/12/27	1.1	39.49	7	39.14	39.35	-5.9	6,814	-0.09%
2023/12/26	2	39.55	6	39.40	39.50	-4	6,754	-0.06%
2023/12/25	8	39.89	8.8	39.76	39.45	-0.8	6,760	-0.01%
2023/12/22	1	39.20	5	39.33	39.20	-4	6,693	-0.06%
2023/12/21	4	39.51	1	39.65	39.35	3	6,577	0.05%
2023/12/20	12	39.84	4	39.84	39.70	8	6,433	0.12%
2023/12/19	11.2	39.64	9.4	39.59	39.70	1.8	6,198	0.03%
2023/12/18	23	40.19	10	40.38	39.75	13	5,956	0.22%
2023/12/15	51.2	39.98	55.9	39.76	39.55	-4.7	5,561	-0.08%
2023/12/14	1	38.45	1.2	38.38	38.20	-0.2	4,839	0.00%
2023/12/13	1	38.10	0.1	38.40	38.00	0.9	5,071	0.02%
2023/12/12	0	0.00	5	38.35	38.35	-5	5,345	-0.09%
2023/12/08	0	0.00	26	38.39	38.40	-26	5,310	-0.49%
2023/12/06	1.2	39.10	7	39.15	39.15	-5.8	5,176	-0.11%
2023/12/04	7	39.01	9.6	39.09	39.25	-2.6	5,231	-0.05%
2023/12/01	20	39.02	7	39.00	38.85	13	5,216	0.25%
2023/11/30	0.5	38.55	0.3	38.36	38.65	0.2	5,124	0.00%
2023/11/29	1	38.70	1	38.55	38.50	0	5,235	0.00%
2023/11/28	4.1	38.57	6	38.29	38.65	-2	5,256	-0.04%
2023/11/27	3	38.07	2	38.10	38.10	1	5,263	0.02%
2023/11/24	2	38.40	3	38.42	38.35	-1	5,258	-0.02%
2023/11/22	3	38.58	0.7	38.55	38.60	2.3	5,234	0.04%
2023/11/21	0	0.00	10	38.51	38.50	-10	5,185	-0.19%
2023/11/20	3	38.03	45	38.04	38.05	-42	5,091	-0.82%
2023/11/17	14	38.23	4.2	38.09	38.10	9.8	5,070	0.19%
2023/11/16	29	37.72	26	37.98	38.15	3	5,020	0.06%
2023/11/15	0.3	36.85	15	36.82	37.05	-14.7	4,845	-0.30%
2023/11/14	25	36.38	11	36.46	36.50	14	4,922	0.28%
2023/11/13	3	36.68	1	36.60	36.60	2	4,976	0.04%
2023/11/10	0	0.00	2	37.05	37.00	-2	5,138	-0.04%
2023/11/09	1	37.55	2	37.60	37.30	-1	5,274	-0.02%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/07	15.1	37.00	0	0.00	37.30	15.1	5,589	0.27%
2023/11/06	1	37.35	0	0.00	37.15	1	5,629	0.02%
2023/11/03	0	0.00	3	37.30	37.30	-3	5,708	-0.05%
2023/11/02	0	0.00	1	36.95	36.95	-1	5,721	-0.02%
2023/11/01	3	36.70	1	36.75	36.65	2	5,768	0.03%
2023/10/31	1	37.00	3	37.08	37.05	-2	5,851	-0.03%
2023/10/30	1.2	36.86	6	37.08	37.10	-4.8	6,064	-0.08%
2023/10/27	0	0.00	2.2	36.66	36.70	-2.2	6,120	-0.04%
2023/10/26	2	36.50	3	36.57	36.50	-1	6,374	-0.02%
2023/10/25	0	36.90	1	36.80	36.90	-1	7,181	-0.01%
2023/10/20	5	36.18	0	0.00	36.15	5	8,419	0.06%
2023/10/19	1	36.80	5	36.75	36.80	-4	8,595	-0.05%
2023/10/18	2	36.65	2.2	37.30	36.65	-0.2	8,901	0.00%
2023/10/17	0	0.00	5	37.27	37.20	-5	9,190	-0.05%
2023/10/16	0	0.00	8	37.36	37.35	-8	9,295	-0.09%
2023/10/13	0	0.00	2	37.43	37.50	-2	9,418	-0.02%
2023/10/12	3.2	37.11	0	0.00	37.40	3.2	9,474	0.03%
2023/10/11	10	37.40	7.3	37.26	37.35	2.7	9,524	0.03%
2023/10/06	1	36.75	1	36.75	36.75	0	9,518	0.00%
2023/10/05	6.1	36.68	0	0.00	36.65	6.1	9,569	0.06%
2023/10/04	19.1	36.34	1.4	36.25	36.45	17.6	9,591	0.18%
2023/10/03	4.7	36.38	1.1	36.40	36.15	3.6	9,588	0.04%
2023/10/02	7	36.74	2	36.60	36.65	5	9,602	0.05%
2023/09/28	1	36.95	13	36.81	36.85	-12	9,642	-0.12%
2023/09/27	3	36.93	5	36.95	36.95	-2	9,641	-0.02%
2023/09/26	5	37.55	0.1	37.76	37.45	4.9	9,665	0.05%
2023/09/25	3.3	38.05	0	0.00	38.00	3.3	9,676	0.03%
2023/09/22	10	37.95	0	0.00	38.15	10	9,667	0.10%
2023/09/21	1.1	38.34	0	0.00	37.95	1.1	9,652	0.01%
2023/09/20	2	38.40	0.8	38.46	38.40	1.2	9,623	0.01%
2023/09/19	10.2	38.54	4	38.40	38.40	6.2	9,625	0.06%
2023/09/18	20	38.81	27	38.85	38.70	-7	9,616	-0.07%
2023/09/15	27.5	38.19	24.2	37.85	38.50	3.3	9,394	0.04%
2023/09/14	0	0.00	3.2	36.69	36.75	-3.2	9,158	-0.04%
2023/09/13	0.1	36.50	2	36.40	36.40	-1.9	9,235	-0.02%
2023/09/12	3.1	36.03	0	0.00	36.20	3.1	9,426	0.03%
2023/09/11	3.6	36.18	14.1	36.02	36.05	-10.5	9,635	-0.11%
2023/09/08	4	35.89	0	0.00	36.10	4	9,678	0.04%
2023/09/07	7.7	35.95	3	35.75	35.75	4.7	9,781	0.05%
2023/09/06	12.8	36.67	0.2	36.80	36.45	12.6	9,722	0.13%
2023/09/05	7.2	37.22	2	37.22	37.25	5.2	9,727	0.05%
2023/09/04	11	36.86	1.2	36.91	37.20	9.8	9,828	0.10%
2023/08/31	1.1	36.32	0.2	36.45	36.30	0.9	9,783	0.01%
2023/08/30	0	0.00	11.3	36.05	36.25	-11.3	10,015	-0.11%
2023/08/29	3	35.63	0	0.00	35.75	3	10,067	0.03%
2023/08/25	3	36.07	1	35.95	35.90	2	10,129	0.02%
2023/08/24	0	0.00	4	35.90	35.95	-4	10,120	-0.04%
2023/08/23	3	35.87	0	0.00	35.95	3	10,120	0.03%
2023/08/22	1	35.85	1	36.50	35.90	0	10,143	0.00%
2023/08/18	9	37.02	6.2	36.97	37.00	2.8	10,110	0.03%
2023/08/17	10	36.30	3	36.43	36.45	7	10,050	0.07%
2023/08/16	7.5	36.07	0	0.00	36.30	7.5	10,040	0.07%
2023/08/15	10	37.34	0	0.00	37.00	10	9,926	0.10%
2023/08/14	13.3	37.55	1	37.55	37.75	12.3	9,799	0.13%
2023/08/11	7.3	39.25	0	0.00	39.45	7.3	9,620	0.08%
2023/08/10	1.2	39.63	4	39.60	39.80	-2.9	9,544	-0.03%
2023/08/09	4	40.06	0	0.00	40.05	4	9,515	0.04%
2023/08/08	1	40.15	2	40.40	40.40	-1	9,482	-0.01%
2023/08/07	5.1	40.08	0.4	40.15	40.50	4.7	9,485	0.05%
2023/08/04	4.1	40.01	6	40.08	40.45	-1.9	9,448	-0.02%
2023/08/02	7	40.28	12	40.26	40.15	-5	9,483	-0.05%
2023/08/01	2.3	39.44	0	0.00	39.40	2.3	9,383	0.02%
2023/07/31	21.5	39.27	2	39.50	39.50	19.5	9,346	0.21%
2023/07/28	52.3	39.94	14	39.89	39.95	38.3	9,096	0.42%
2023/07/27	6.2	49.29	24.5	49.43	49.90	-18.2	8,302	-0.22%
2023/07/26	6.3	49.02	139	48.78	48.90	-132.7	7,702	-1.72%	大賣/鉅額交易
2023/07/25	2.1	48.95	18	48.83	48.95	-15.9	7,395	-0.22%
2023/07/24	15	48.64	7	48.51	48.80	8	7,187	0.11%
2023/07/21	21.1	48.90	13	49.22	48.70	8.1	7,075	0.11%
2023/07/20	2.4	49.49	24.1	49.24	49.45	-21.8	6,883	-0.32%
2023/07/19	4.1	47.79	1	47.80	47.80	3	6,469	0.05%
2023/07/18	4	47.54	23.2	47.80	47.95	-19.2	6,483	-0.30%
2023/07/17	1	47.90	5	47.94	48.00	-4	6,400	-0.06%
2023/07/14	0.1	47.80	21.1	47.89	47.75	-21	6,419	-0.33%
2023/07/13	6.7	47.41	2	47.48	47.45	4.7	6,444	0.07%
2023/07/12	0	0.00	2	47.05	47.00	-2	6,470	-0.03%
2023/07/11	5	47.05	0	0.00	47.20	5	6,483	0.08%
2023/07/10	0	0.00	4	47.10	47.10	-4	6,561	-0.06%
2023/07/07	3.2	47.01	4	47.14	47.15	-0.8	6,701	-0.01%
2023/07/06	1.2	47.77	0	0.00	47.50	1.2	6,724	0.02%
2023/07/04	2	48.15	3.1	48.12	48.20	-1.1	6,685	-0.02%
2023/07/03	9	47.99	6	47.87	47.95	3	6,792	0.04%
2023/06/30	0	0.00	0	47.55	47.40	0	6,819	0.00%
2023/06/29	1.1	47.60	0	0.00	47.35	1.1	6,857	0.02%
2023/06/28	1.1	47.51	5	47.50	47.55	-3.9	6,852	-0.06%
2023/06/27	1.1	47.50	14.3	47.98	47.45	-13.2	6,872	-0.19%
2023/06/26	0.1	47.55	4	47.29	47.60	-3.9	6,845	-0.06%
2023/06/21	6	47.22	34.5	47.29	47.30	-28.5	6,845	-0.42%
2023/06/20	17	47.43	1	47.50	47.50	16	6,847	0.23%
2023/06/19	111	48.27	8	47.95	47.90	103	6,836	1.51%	大買/鉅額交易
2023/06/16	17.4	48.49	34	48.45	48.35	-16.6	6,840	-0.24%
2023/06/15	9	47.88	114	47.59	47.95	-105	6,728	-1.56%	大賣/鉅額交易
2023/06/14	2	46.90	3	46.93	47.00	-1	6,682	-0.01%
2023/06/13	6	46.43	8	46.26	46.40	-2	6,970	-0.03%
2023/06/12	3	46.97	7	47.05	46.95	-4	7,263	-0.06%
2023/06/09	57	47.25	10.1	47.19	47.40	46.9	8,323	0.56%
2023/06/08	0	0.00	14	47.34	47.25	-14	8,588	-0.16%
2023/06/07	3	46.97	5.1	47.05	47.00	-2.1	8,554	-0.02%
2023/06/06	3	46.88	16.1	46.97	46.90	-13.1	8,634	-0.15%
2023/06/05	12	47.09	9.3	46.98	46.90	2.7	8,690	0.03%
2023/06/02	55	45.69	2	45.63	45.70	53	8,633	0.61%
2023/06/01	1	45.25	0	0.00	45.45	1	8,797	0.01%
2023/05/31	1	45.40	0	0.00	45.10	1	8,817	0.01%
2023/05/30	0	0.00	4	45.30	45.25	-4	8,776	-0.05%
2023/05/29	0	45.20	3	45.22	45.25	-3	8,852	-0.03%
2023/05/26	2	45.03	0	0.00	44.95	2	8,870	0.02%
2023/05/25	2	45.33	0	0.00	45.20	2	8,903	0.02%
2023/05/24	3	45.47	1	45.55	45.60	2	8,931	0.02%
2023/05/23	2.1	45.48	13	45.62	45.40	-10.9	8,963	-0.12%
2023/05/19	2	45.03	5	45.05	45.10	-3	9,005	-0.03%
2023/05/18	0	0.00	15	44.82	44.85	-15	8,996	-0.17%
2023/05/17	2.7	44.62	0	0.00	44.70	2.7	9,283	0.03%
2023/05/16	1	44.60	7.1	44.69	44.70	-6.1	9,368	-0.06%
2023/05/15	22	43.83	21	43.95	44.05	1	9,356	0.01%
2023/05/12	1	44.20	1	44.35	43.90	0	9,421	0.00%
2023/05/11	1	44.20	1	44.35	44.35	0	9,425	0.00%
2023/05/09	5	44.59	8	44.41	44.45	-3	9,511	-0.03%
2023/05/08	0.3	45.45	2	45.47	45.45	-1.7	9,438	-0.02%
2023/05/05	4.5	44.89	3	44.95	45.00	1.5	9,411	0.02%
2023/05/04	1	44.65	1	44.65	44.70	0	9,540	0.00%
2023/05/03	3	44.58	2	44.65	44.55	1	9,806	0.01%
2023/05/02	4	44.43	2	44.75	44.85	2	9,999	0.02%
2023/04/28	1	44.10	3.2	44.33	44.45	-2.2	10,123	-0.02%
2023/04/27	0	0.00	2	43.90	43.85	-2	10,157	-0.02%
2023/04/26	5.1	43.06	0	0.00	43.25	5.1	10,176	0.05%
2023/04/25	4	43.65	0	0.00	43.40	4	10,141	0.04%
2023/04/24	4.4	44.14	3	44.05	44.05	1.4	10,117	0.01%
2023/04/21	3	44.50	2	44.20	44.20	1	10,201	0.01%
2023/04/20	19	44.87	0	0.00	44.85	19	10,184	0.19%
2023/04/18	0	45.60	3	45.48	45.35	-3	10,145	-0.03%
2023/04/17	0	0.00	7	45.64	45.70	-7	10,104	-0.07%
2023/04/14	10	45.34	0	0.00	45.35	10	10,046	0.10%
2023/04/13	2	45.60	5	45.57	45.45	-3	10,047	-0.03%
2023/04/12	21	45.11	6	45.32	45.30	15	10,044	0.15%
2023/04/11	2	44.95	0	0.00	44.80	2	9,940	0.02%
2023/04/10	1	44.95	5	45.20	44.90	-4	9,940	-0.04%
2023/04/07	4	44.88	0	0.00	44.85	4	9,949	0.04%
2023/04/06	38.1	44.98	0	0.00	44.85	38.1	10,057	0.38%
2023/03/31	1.1	45.50	6	45.80	45.50	-4.9	10,114	-0.05%
2023/03/30	10	45.55	1.1	45.46	45.60	8.9	10,624	0.08%
2023/03/29	25	45.35	5	45.50	45.40	20	11,252	0.18%
2023/03/27	0.3	45.75	0	0.00	45.50	0.3	12,350	0.00%
2023/03/24	7	45.13	3	45.30	45.15	4	12,834	0.03%
2023/03/23	1	45.35	0	0.00	45.25	1	13,167	0.01%
2023/03/22	3	45.50	1	45.50	45.50	2	13,439	0.01%
2023/03/21	2	45.50	1	45.70	45.30	1	13,955	0.01%
2023/03/20	5.1	45.35	0	0.00	45.20	5.1	14,144	0.04%
2023/03/17	4	45.19	0	0.00	45.45	4	14,211	0.03%
2023/03/16	10.3	44.97	1.1	44.73	44.50	9.2	14,219	0.06%
2023/03/15	13.4	46.77	4	46.58	45.80	9.4	14,140	0.07%
2023/03/14	48.1	46.86	38	46.92	46.55	10.1	14,124	0.07%
2023/03/13	1	45.10	6	44.83	45.35	-5	13,791	-0.04%
2023/03/10	0	0.00	13	44.38	44.40	-13	13,477	-0.10%
2023/03/08	3	45.05	2	45.05	45.10	1	13,415	0.01%
2023/03/07	0	0.00	3	44.95	45.00	-3	13,319	-0.02%
2023/03/06	2	44.38	4.2	44.53	44.50	-2.2	13,125	-0.02%
2023/03/03	4	43.66	5	43.66	43.60	-1	12,992	-0.01%
2023/02/24	2	43.43	0	0.00	43.50	2	13,046	0.02%
2023/02/23	0	0.00	1	43.60	43.60	-1	13,118	-0.01%
2023/02/22	8	43.20	1	43.20	43.20	7	13,291	0.05%
2023/02/21	10	43.30	10.2	43.40	43.45	-0.2	13,412	0.00%
2023/02/20	2	43.20	11	43.29	43.50	-9	13,750	-0.07%
2023/02/17	2	42.73	0	0.00	42.80	2	14,206	0.01%
2023/02/16	14	43.03	11	43.15	43.10	3	14,818	0.02%
2023/02/15	84.3	43.45	70	43.01	42.90	14.3	14,935	0.10%
2023/02/14	9.2	43.99	2	43.90	43.95	7.2	14,645	0.05%
2023/02/13	31	43.90	31	44.15	44.15	0	14,664	0.00%
2023/02/10	81	44.18	70	43.85	43.80	11	14,750	0.07%
2023/02/09	30	44.38	33	44.40	44.40	-3	14,925	-0.02%
2023/02/08	1.1	44.25	2	44.30	44.20	-1	14,944	-0.01%
2023/02/07	1	43.90	0	0.00	44.35	1	14,906	0.01%
2023/02/06	25	43.81	25	43.95	43.95	0	14,902	0.00%
2023/02/03	5	44.30	2.2	44.40	44.20	2.8	14,902	0.02%
2023/02/02	0.9	44.85	2	44.45	44.95	-1.1	14,847	-0.01%
2023/02/01	7	44.42	9	44.80	44.90	-2	14,751	-0.01%
2023/01/31	0	0.00	4	44.60	44.80	-4	14,533	-0.03%
2023/01/30	2.1	44.05	1	43.90	44.30	1.1	14,397	0.01%
2023/01/17	1.1	43.47	3.2	43.44	43.50	-2.1	14,281	-0.01%
2023/01/16	1	43.05	0	0.00	43.00	1	14,298	0.01%
2023/01/12	0	0.00	1.5	43.55	43.40	-1.5	14,410	-0.01%
2023/01/11	2	43.15	1	43.50	43.20	1	14,393	0.01%
2023/01/10	0	0.00	1	43.15	42.90	-1	14,346	-0.01%
2023/01/09	0	0.00	4	42.66	42.75	-4	14,339	-0.03%
2023/01/06	1	42.25	0	0.00	42.30	1	14,457	0.01%
2023/01/05	1.5	42.42	1	42.80	42.25	0.5	14,714	0.00%
2023/01/04	0	0.00	4	42.50	42.70	-4	14,726	-0.03%
2023/01/03	0.3	42.50	1	42.60	42.60	-0.7	14,803	0.00%
2022/12/30	3.2	42.21	3	42.37	42.40	0.2	14,786	0.00%
2022/12/29	12	41.39	0.2	41.45	41.35	11.8	14,795	0.08%
2022/12/28	4.5	42.21	0	0.00	41.65	4.5	14,922	0.03%
2022/12/27	0	0.00	0.1	42.20	42.25	-0.1	15,021	0.00%
2022/12/26	19	42.46	0.1	42.30	42.10	18.9	15,103	0.13%
2022/12/23	8	42.93	6.3	43.10	43.15	1.7	15,177	0.01%
2022/12/22	1	43.00	4	44.00	44.00	-3	15,033	-0.02%
2022/12/21	12	42.89	10	42.83	43.00	2	14,606	0.01%
2022/12/20	6.3	41.97	8	42.13	41.50	-1.7	14,020	-0.01%
2022/12/19	61	42.48	51	41.94	42.00	10	13,648	0.07%
2022/12/16	9	44.03	3	44.17	43.55	6	13,086	0.05%
2022/12/15	58	45.12	66.3	44.76	44.75	-8.3	12,606	-0.07%
2022/12/14	1.2	43.75	3	44.07	44.20	-1.8	12,315	-0.01%
2022/12/13	29	43.88	29.1	43.97	43.60	-0.1	12,024	0.00%
2022/12/12	6	41.98	6	42.28	42.45	0	11,484	0.00%
2022/12/09	0	0.00	6	43.26	43.15	-6	11,255	-0.05%
2022/12/07	0	0.00	5.3	43.05	43.10	-5.3	11,063	-0.05%
2022/12/06	18	42.94	19	43.30	42.80	-1	10,897	-0.01%
2022/12/05	3	43.17	28	42.84	43.30	-25	10,634	-0.24%
2022/12/02	0	0.00	5	40.54	40.50	-5	9,993	-0.05%
2022/12/01	27	40.79	4	40.65	40.50	23	10,017	0.23%
2022/11/30	9	40.30	2	40.45	40.25	7	9,943	0.07%
2022/11/29	3	39.92	3	39.95	40.15	0	9,927	0.00%
2022/11/28	2	39.80	20	39.80	39.55	-18	9,958	-0.18%
2022/11/25	5	40.32	4	40.55	40.00	1	10,050	0.01%
2022/11/24	1	39.80	2	40.13	40.05	-1	10,023	-0.01%
2022/11/23	1.1	39.82	1	40.10	39.85	0.1	10,015	0.00%
2022/11/22	2	39.78	0	0.00	39.80	2	10,063	0.02%
2022/11/21	5	39.90	0	0.00	40.15	5	10,088	0.05%
2022/11/18	3	40.22	6	40.35	39.90	-3	10,079	-0.03%
2022/11/17	4	40.99	1	40.90	41.10	3	9,984	0.03%
2022/11/16	5.1	41.23	3	41.57	40.85	2.1	9,873	0.02%
2022/11/15	8	41.37	9	41.46	41.30	-1	9,570	-0.01%
2022/11/14	19	39.79	11	40.64	40.80	8	9,242	0.09%
2022/11/11	2	39.45	2	39.53	39.25	0	9,020	0.00%
2022/11/09	0	0.00	1	39.70	39.60	-1	9,324	-0.01%
2022/11/08	1	39.55	3	39.57	39.45	-2	9,820	-0.02%
2022/11/07	2	39.35	4	38.93	39.40	-2	10,501	-0.02%
2022/11/04	1	37.25	0.2	38.00	37.45	0.8	10,317	0.01%
2022/11/03	4	37.64	2	37.75	37.70	2	10,263	0.02%
2022/11/02	0	0.00	1	38.00	38.05	-1	10,278	-0.01%
2022/11/01	2.1	37.46	2	37.80	37.60	0.1	10,259	0.00%
2022/10/31	3	37.45	1	37.85	37.75	2	10,240	0.02%
2022/10/28	1	38.35	0	0.00	37.80	1	10,252	0.01%
2022/10/26	0.1	38.35	0	0.00	38.15	0.1	10,434	0.00%
2022/10/24	1	39.10	0	0.00	38.70	1	10,661	0.01%
2022/10/21	0.1	38.45	1	38.45	38.45	-0.9	10,610	-0.01%
2022/10/20	1	37.40	0	0.00	38.65	1	10,581	0.01%
2022/10/19	0	0.00	0.1	38.60	38.15	-0.1	10,544	0.00%
2022/10/18	0	0.00	1.1	38.91	38.90	-1.1	10,689	-0.01%
2022/10/17	1	37.85	1	38.75	39.10	0	10,730	0.00%
2022/10/14	1	39.30	6	39.11	39.10	-5	10,733	-0.05%
2022/10/13	5	38.48	1	39.60	37.20	4	10,777	0.04%
2022/10/12	1	38.85	2	38.90	39.00	-1	10,866	-0.01%
2022/10/11	1	38.60	2	38.93	38.45	-1	10,944	-0.01%
2022/10/06	2	38.75	2	38.90	39.20	0	10,921	0.00%
2022/10/05	0	0.00	10	39.60	39.20	-10	10,898	-0.09%
2022/10/04	0	0.00	4.2	39.17	39.30	-4.2	10,783	-0.04%
2022/10/03	4	37.44	4	37.84	38.10	0	10,661	0.00%
2022/09/30	20	37.45	22	37.54	37.80	-2	10,679	-0.02%
2022/09/28	1	37.00	0	0.00	35.25	1	10,558	0.01%
2022/09/27	2	37.30	2	37.15	37.10	0	10,453	0.00%
2022/09/26	2	38.18	0	0.00	37.20	2	10,454	0.02%
2022/09/23	13	39.22	6	39.19	39.00	7	10,523	0.07%
2022/09/22	1	38.85	22	38.88	39.00	-21	10,588	-0.20%
2022/09/21	2.1	38.90	0	39.25	38.85	2.1	10,574	0.02%
2022/09/19	0	0.00	3	39.07	39.00	-3	10,591	-0.03%
2022/09/16	2	39.45	0	0.00	39.00	2	10,671	0.02%
2022/09/15	3	39.55	1	39.70	39.60	2	10,794	0.02%
2022/09/14	4	39.00	2	39.50	39.55	2	10,933	0.02%
2022/09/13	2	39.82	4	39.94	40.00	-2	11,066	-0.02%
2022/09/12	30.2	40.00	3	39.83	39.85	27.2	11,356	0.24%
2022/09/08	2	38.90	1	39.00	39.10	1	11,407	0.01%
2022/09/06	0	0.00	2.1	37.87	37.80	-2.1	11,585	-0.02%
2022/09/05	1	37.85	6	37.85	37.85	-5	11,855	-0.04%
2022/09/02	0	0.00	1	38.15	38.05	-1	12,013	-0.01%
2022/09/01	3.1	38.69	0	0.00	38.65	3.1	11,982	0.03%
2022/08/31	2	39.38	6	39.43	39.55	-4	11,877	-0.03%
2022/08/30	7	39.59	0	39.85	39.70	7	11,907	0.06%
2022/08/29	1.7	39.48	0	0.00	39.40	1.7	11,903	0.01%
2022/08/26	0	0.00	1.1	40.46	40.45	-1.1	11,929	-0.01%
2022/08/25	6	40.38	1	40.20	40.35	5	11,897	0.04%
2022/08/24	6	40.40	13	40.35	40.15	-7	11,867	-0.06%
2022/08/23	2	39.68	2	39.83	39.85	0	11,826	0.00%
2022/08/22	2	40.03	1	40.15	40.15	1	11,853	0.01%
2022/08/19	8	40.61	0	0.00	40.65	8	11,942	0.07%
2022/08/18	5	40.36	9	40.59	40.65	-4	11,930	-0.03%
2022/08/17	9	39.91	7	40.09	39.55	2	11,527	0.02%
2022/08/16	16	39.40	0	0.00	39.20	16	11,415	0.14%
2022/08/15	5	39.71	2	39.80	39.90	3	11,331	0.03%
2022/08/12	21	37.99	56.1	38.40	39.15	-35.1	10,931	-0.32%
2022/08/11	1	35.75	3	35.72	35.70	-2	10,485	-0.02%
2022/08/09	0	0.00	1	35.00	35.15	-1	10,671	-0.01%
2022/08/08	1	34.55	23	35.26	35.40	-22	10,751	-0.20%
2022/08/05	4	34.79	3	34.75	34.90	1	10,838	0.01%
2022/08/04	7.1	34.10	3.5	34.33	34.35	3.6	11,011	0.03%
2022/08/03	3	34.78	0	0.00	34.50	3	11,353	0.03%
2022/08/02	4.2	35.18	15.1	35.51	35.10	-10.9	11,533	-0.09%
2022/08/01	4	36.05	8	36.26	36.20	-4	11,541	-0.03%
2022/07/29	20	34.93	0	0.00	34.90	20	11,473	0.17%
2022/07/27	2	35.28	5	35.00	35.40	-3	11,856	-0.03%
2022/07/26	7	35.12	0	0.00	35.10	7	12,006	0.06%
2022/07/25	3.1	35.87	1	36.10	36.00	2.1	12,154	0.02%
2022/07/22	0	0.00	17	34.85	34.90	-17	12,173	-0.14%
2022/07/21	1	34.85	16	34.96	35.05	-15	12,496	-0.12%
2022/07/20	18	34.69	2	34.90	34.85	16	13,085	0.12%
2022/07/19	21.4	35.90	18	36.22	36.05	3.4	13,222	0.03%
2022/07/18	1	34.45	0	0.00	35.10	1	13,270	0.01%
2022/07/15	3	33.90	3	33.95	33.95	0	13,581	0.00%
2022/07/14	2	34.08	1	34.30	34.35	1	14,020	0.01%
2022/07/13	20	34.20	0	0.00	33.80	20	14,450	0.14%
2022/07/12	3	34.10	22	34.16	33.80	-19	15,070	-0.13%
2022/07/08	1.1	35.20	5	34.90	35.20	-3.9	17,518	-0.02%
2022/07/07	1	33.35	11	34.01	34.15	-10	17,960	-0.06%
2022/07/06	5	33.65	10	33.37	33.20	-5	18,262	-0.03%
2022/07/05	2	33.75	0	0.00	34.30	2	18,742	0.01%
2022/07/04	0.2	33.15	3	33.33	33.40	-2.8	19,064	-0.01%
2022/07/01	0	0.00	36	33.77	33.10	-36	19,182	-0.19%
2022/06/30	13	33.90	18	33.89	33.85	-5	19,088	-0.03%
2022/06/29	2	35.15	2	35.20	35.25	0	19,044	0.00%
2022/06/28	6	35.59	6	35.57	35.55	0	19,123	0.00%
2022/06/27	1	36.10	3	36.27	36.25	-2	19,247	-0.01%
2022/06/24	9	35.04	14	34.98	35.00	-5	19,434	-0.03%
2022/06/23	4	34.83	10	34.95	34.90	-6	19,826	-0.03%
2022/06/22	14	36.36	0	0.00	35.30	14	19,939	0.07%
2022/06/21	10	36.81	6	36.68	37.10	4	20,052	0.02%
2022/06/20	15.5	36.88	21	35.66	35.40	-5.5	20,063	-0.03%
2022/06/17	3	38.27	2	38.13	38.05	1	20,080	0.00%
2022/06/16	6.3	39.22	0	0.00	38.55	6.3	20,302	0.03%
2022/06/15	1	40.25	10	40.38	40.05	-9	20,177	-0.04%
2022/06/14	14	40.22	1	40.30	40.10	13	20,186	0.06%
2022/06/13	16.3	41.75	1	41.65	41.55	15.3	20,189	0.08%
2022/06/09	13	43.46	0	0.00	43.50	13	20,501	0.06%
2022/06/07	1	43.45	0	0.00	43.60	1	21,127	0.00%
2022/06/06	4	43.08	2	43.15	43.50	2	21,937	0.01%
2022/06/02	2	43.10	1	43.05	43.05	1	23,276	0.00%
2022/06/01	20	43.50	1	43.55	43.50	19	24,187	0.08%
2022/05/31	4	43.61	0	0.00	43.40	4	24,685	0.02%
2022/05/30	4	43.80	2	43.73	43.95	2	25,052	0.01%
2022/05/27	5	43.23	0	0.00	43.30	5	25,972	0.02%
2022/05/26	16.4	43.47	6	43.37	43.10	10.4	27,434	0.04%
2022/05/25	1	43.85	1	44.00	44.00	0	28,106	0.00%
2022/05/24	9	44.75	6.8	44.36	44.10	2.2	28,713	0.01%
2022/05/23	2	44.53	8	44.50	44.75	-6	29,280	-0.02%
2022/05/20	1	43.80	9	43.87	44.00	-8	30,567	-0.03%
2022/05/19	8	42.73	0	0.00	42.80	8	32,307	0.02%
2022/05/18	0	0.00	1	44.55	44.35	-1	32,193	0.00%
2022/05/17	1	43.75	11	43.62	43.40	-10	32,340	-0.03%
2022/05/16	3	43.45	0	0.00	43.40	3	32,550	0.01%
2022/05/13	4	43.83	2.5	43.99	44.05	1.5	32,778	0.00%
2022/05/12	7.8	44.39	3	44.32	43.20	4.8	32,971	0.01%
2022/05/11	20	44.48	21	44.55	44.20	-1	33,247	0.00%
2022/05/10	3.3	42.26	9	42.51	43.25	-5.8	33,356	-0.02%
2022/05/09	18.3	44.32	5	43.78	43.70	13.3	33,675	0.04%
2022/05/06	26.3	44.70	6	44.87	45.00	20.3	33,997	0.06%
2022/05/05	8	45.84	10	45.50	45.90	-2	34,340	-0.01%
2022/05/04	6.3	44.51	5	44.34	44.25	1.3	34,184	0.00%
2022/05/03	1	44.50	2	44.73	44.80	-1	34,135	0.00%
2022/04/29	9	44.51	1	44.80	44.40	8	34,173	0.02%
2022/04/28	12	44.70	4	44.80	44.40	8	34,662	0.02%
2022/04/27	5	44.70	12	44.57	44.40	-7	34,657	-0.02%
2022/04/26	64.9	46.86	26	46.70	46.20	38.9	34,331	0.11%
2022/04/25	38	48.77	13	48.77	48.50	25	33,674	0.07%
2022/04/22	17	50.56	11	50.41	50.20	6	33,346	0.02%
2022/04/21	16.3	51.08	6	51.78	50.60	10.3	33,109	0.03%
2022/04/20	17.3	52.55	9	52.89	52.20	8.3	32,891	0.03%
2022/04/19	10.3	53.75	13.2	53.36	53.90	-2.9	32,581	-0.01%
2022/04/18	10.5	53.46	22	53.98	53.00	-11.5	32,184	-0.04%
2022/04/15	35	55.40	72	55.65	55.00	-37	31,634	-0.12%
2022/04/14	15	54.05	62.3	54.44	54.00	-47.3	30,359	-0.16%
2022/04/13	6	52.57	13.5	52.64	53.00	-7.5	29,278	-0.03%
2022/04/12	82.3	52.37	94	51.76	51.70	-11.7	28,859	-0.04%
2022/04/11	3	51.83	5	51.54	51.70	-2	28,640	-0.01%
2022/04/08	10	50.59	9	50.62	51.00	1	28,184	0.00%
2022/04/07	16	49.36	4	49.18	48.75	12	27,881	0.04%
2022/04/06	13	49.35	3	49.70	49.80	10	27,734	0.04%
2022/04/01	1	48.52	2	49.38	49.50	-1	27,704	0.00%
2022/03/31	2	49.03	3.7	49.12	49.00	-1.7	27,783	-0.01%
2022/03/30	9.4	48.98	13	49.05	49.35	-3.6	27,849	-0.01%
2022/03/29	18.2	49.22	15.2	49.25	49.00	3	27,771	0.01%
2022/03/28	21.3	49.69	24	49.74	49.95	-2.8	27,694	-0.01%
2022/03/25	6	51.70	5	51.90	52.20	1	27,615	0.00%
2022/03/24	6	51.68	13	51.82	51.70	-7	27,879	-0.03%
2022/03/23	13	51.08	13	50.98	51.20	0	28,176	0.00%
2022/03/22	11	51.14	14.1	51.29	50.90	-3.1	28,074	-0.01%
2022/03/21	24	50.90	16	50.63	50.20	8	27,802	0.03%
2022/03/18	6	49.40	1	49.40	49.40	5	27,719	0.02%
2022/03/17	0.1	48.95	1	49.50	49.05	-1	28,002	0.00%
2022/03/16	15.5	48.68	3	48.67	48.65	12.5	28,087	0.04%
2022/03/15	10.5	48.89	29	48.73	48.40	-18.5	27,987	-0.07%
2022/03/14	5.1	50.21	7	50.25	50.30	-1.9	28,451	-0.01%
2022/03/11	15	50.24	29	50.44	49.90	-14	28,866	-0.05%
2022/03/10	7	49.61	27	49.33	49.75	-20	28,819	-0.07%
2022/03/09	22	49.61	7.3	49.70	49.45	14.7	28,546	0.05%
2022/03/08	74.1	52.28	95	52.07	50.10	-20.9	27,909	-0.07%
2022/03/07	86	53.40	47	52.89	52.70	39	26,610	0.15%
2022/03/04	29	53.76	6	53.67	53.30	23	25,975	0.09%
2022/03/03	19	53.45	27.6	53.57	53.70	-8.6	25,921	-0.03%
2022/03/02	42	54.18	63	53.65	53.30	-21	26,163	-0.08%
2022/03/01	163	54.99	140.2	53.57	53.10	22.8	25,806	0.09%	大買/大賣/
2022/02/25	36.3	51.93	47	52.11	52.40	-10.7	25,171	-0.04%
2022/02/24	22.5	50.97	19	50.26	50.00	3.5	24,996	0.01%
2022/02/23	24	52.57	28	52.06	52.20	-4	24,477	-0.02%
2022/02/22	110.7	53.04	110	52.14	51.50	0.7	24,043	0.00%	大買/大賣/
2022/02/21	70	52.19	88.1	52.64	53.00	-18	22,923	-0.08%
2022/02/18	8	49.13	5	49.08	49.35	3	21,290	0.01%
2022/02/17	7	48.65	4	48.69	48.70	3	21,620	0.01%
2022/02/16	15.1	49.03	9	48.70	48.60	6.1	21,735	0.03%
2022/02/15	4	49.41	11	49.48	48.85	-7	22,306	-0.03%
2022/02/14	1	49.10	5	48.57	49.00	-4	23,658	-0.02%
2022/02/11	32.2	49.21	23	49.17	49.00	9.2	23,657	0.04%
2022/02/10	24.5	49.18	44	49.15	49.05	-19.5	24,768	-0.08%
2022/02/09	42	48.70	46	48.59	48.50	-4	26,164	-0.02%
2022/02/08	16.3	47.65	52	47.84	48.05	-35.7	25,747	-0.14%
2022/02/07	2	47.25	55	46.55	47.50	-53	25,531	-0.21%
2022/01/26	0	0.00	2	44.20	44.10	-2	25,252	-0.01%
2022/01/25	1	45.00	1	44.45	44.20	0	25,659	0.00%
2022/01/24	16.3	44.73	8	44.47	44.70	8.3	26,549	0.03%
2022/01/21	36	45.86	14	45.98	45.55	22	26,751	0.08%
2022/01/20	6	44.32	10	45.05	45.45	-4	26,341	-0.02%
2022/01/19	7.1	43.84	63	44.01	43.70	-55.9	26,647	-0.21%
2022/01/18	6	44.36	3	44.35	44.35	3	26,715	0.01%
2022/01/17	7	44.06	3	44.12	44.20	4	26,777	0.01%
2022/01/14	3	44.30	1	44.85	44.25	2	27,100	0.01%
2022/01/13	6	45.24	35.3	45.26	45.15	-29.3	27,489	-0.11%
2022/01/12	6	44.59	11	44.73	44.55	-5	27,455	-0.02%
2022/01/11	36	43.85	48	43.91	44.10	-12	27,513	-0.04%
2022/01/10	19	44.18	1	43.95	44.05	18	27,959	0.06%
2022/01/07	21.3	44.80	3	44.60	44.60	18.3	28,085	0.07%
2022/01/06	2	45.18	0	0.00	45.20	2	28,276	0.01%
2022/01/05	6.4	45.46	4	45.78	45.05	2.4	28,627	0.01%
2022/01/04	9	45.27	8	45.38	45.30	1	28,811	0.00%
2022/01/03	4	45.95	4.2	45.89	45.80	-0.2	28,948	0.00%
2021/12/30	2	46.45	0.1	46.50	46.25	1.9	29,092	0.01%
2021/12/29	31	46.49	32.4	46.36	46.35	-1.4	29,190	0.00%
2021/12/28	16	46.28	15	46.34	46.35	1	29,352	0.00%
2021/12/27	24	46.45	10.6	46.41	46.15	13.4	29,712	0.05%
2021/12/24	19	47.03	4	47.03	46.80	15	29,868	0.05%
2021/12/23	9	47.41	12.1	47.35	47.35	-3.1	29,994	-0.01%
2021/12/22	8.1	47.60	20.3	47.53	47.45	-12.3	30,262	-0.04%
2021/12/21	16	47.61	6	47.68	47.90	10	30,252	0.03%
2021/12/20	5	48.70	27	48.61	48.75	-22	30,013	-0.07%
2021/12/17	24	48.03	18	48.15	47.65	6	29,641	0.02%
2021/12/16	1	47.00	13	47.08	47.10	-12	29,247	-0.04%
2021/12/15	3	46.98	6	47.03	47.00	-3	29,461	-0.01%
2021/12/14	8	47.31	3	46.75	46.70	5	29,633	0.02%
2021/12/13	11	47.88	29	48.01	47.90	-18	29,623	-0.06%
2021/12/10	4	47.25	12	47.64	47.00	-8	29,509	-0.03%
2021/12/09	14	47.57	17.6	47.63	47.30	-3.6	29,827	-0.01%
2021/12/08	37	48.28	14.3	48.16	47.60	22.7	30,311	0.08%
2021/12/07	9.2	47.66	73.2	47.63	47.95	-63.9	29,991	-0.21%
2021/12/06	8	46.34	11	46.43	46.20	-3	29,525	-0.01%
2021/12/03	14	46.61	1	46.60	46.20	13	29,605	0.04%
2021/12/02	1.1	46.15	14	46.14	46.30	-13	29,860	-0.04%
2021/12/01	3.5	46.01	5	46.26	46.20	-1.6	29,959	-0.01%
2021/11/30	20.3	46.20	8	46.23	46.05	12.3	30,063	0.04%
2021/11/29	26	46.13	1	46.25	46.20	25	30,010	0.08%
2021/11/26	19.7	47.72	31.2	47.78	47.75	-11.5	30,027	-0.04%
2021/11/25	36	47.95	17	47.57	47.65	19	29,704	0.06%
2021/11/24	105	47.28	58	47.08	47.05	47	29,565	0.16%	大買/
2021/11/23	28	45.68	47.4	45.94	45.65	-19.4	29,073	-0.07%
2021/11/22	16	44.27	10	44.45	44.65	6	29,884	0.02%
2021/11/19	121	44.38	125.3	43.76	43.70	-4.3	30,030	-0.01%	大買/大賣/
2021/11/18	75	44.89	59.7	44.70	44.55	15.3	30,294	0.05%
2021/11/17	93	45.30	95	45.09	45.05	-2	30,370	-0.01%
2021/11/16	33	46.17	19	45.86	45.45	14	30,546	0.05%
2021/11/15	22	47.40	8	47.41	46.75	14	30,484	0.05%
2021/11/12	27	48.92	14	48.66	48.30	13	31,117	0.04%
2021/11/11	46.3	48.80	104	49.14	49.40	-57.7	31,100	-0.19%	大賣/
2021/11/10	7	46.72	14.5	46.77	46.75	-7.5	30,032	-0.02%
2021/11/09	72.9	47.32	34	47.18	46.90	38.9	30,377	0.13%
2021/11/08	34	45.35	146.4	46.25	46.35	-112.4	29,604	-0.38%	大賣/鉅額交易
2021/11/05	6.4	42.35	11	42.41	42.15	-4.6	28,942	-0.02%
2021/11/04	5	42.10	10	42.28	42.55	-5	29,010	-0.02%
2021/11/03	16	41.03	13	41.50	41.75	3	29,328	0.01%
2021/11/02	29	40.86	29	40.77	40.30	0	29,348	0.00%
2021/11/01	126.6	41.59	35	41.94	41.10	91.6	29,188	0.31%	大買/
2021/10/29	16.5	44.35	7	44.64	44.15	9.5	28,525	0.03%
2021/10/28	0	0.00	13	44.91	44.95	-13	28,490	-0.05%
2021/10/27	0	0.00	20.5	45.00	45.10	-20.5	28,676	-0.07%
2021/10/26	5	45.15	4	45.80	45.15	1	28,861	0.00%
2021/10/25	12	45.11	13.6	45.19	45.15	-1.6	29,402	-0.01%
2021/10/22	32	45.28	15	46.19	45.05	17	30,261	0.06%
2021/10/21	6	46.18	39.1	46.07	46.30	-33.1	30,821	-0.11%
2021/10/20	0	0.00	6.1	44.52	44.55	-6.1	31,203	-0.02%
2021/10/19	13	44.73	7	44.60	44.50	6	31,961	0.02%
2021/10/18	14.7	45.52	47	45.56	45.00	-32.3	33,279	-0.10%
2021/10/15	6	44.89	6	44.92	44.90	0	34,479	0.00%
2021/10/14	2	44.75	3.6	44.71	44.75	-1.6	35,965	0.00%
2021/10/13	6	44.53	20.2	44.48	44.60	-14.2	38,464	-0.04%
2021/10/12	3	44.53	1.3	44.62	44.60	1.7	39,356	0.00%
2021/10/08	2	44.48	1	44.50	44.55	1	40,508	0.00%
2021/10/07	1	44.50	24	44.53	44.65	-23	41,538	-0.06%
2021/10/06	10	44.39	1	44.30	44.45	9	43,305	0.02%
2021/10/05	8	44.65	6	44.30	44.90	2	45,729	0.00%
2021/10/04	0	0.00	36	44.93	44.20	-36	46,599	-0.08%
2021/10/01	1	45.30	13.1	45.00	45.10	-12.1	47,959	-0.03%
2021/09/30	26.5	45.65	74	45.60	45.85	-47.5	49,915	-0.10%
2021/09/29	5	45.15	16	45.04	45.00	-11	51,403	-0.02%
2021/09/28	21	45.12	7	45.11	45.00	14	53,570	0.03%
2021/09/27	32	45.42	0	0.00	45.30	32	57,480	0.06%
2021/09/24	13	45.84	15	45.92	45.70	-2	62,167	0.00%
2021/09/23	0	0.00	4	45.58	45.80	-4	69,601	-0.01%
2021/09/22	22.6	45.63	15	45.91	45.75	7.6	76,836	0.01%
2021/09/17	18	47.89	1	47.95	47.75	17	80,788	0.02%
2021/09/16	27	48.54	1	48.30	48.40	26	82,968	0.03%
2021/09/15	23	48.67	2	48.45	48.75	21	83,489	0.03%
2021/09/14	24	49.26	154	50.08	49.30	-130	84,968	-0.15%	大賣/鉅額交易
2021/09/13	22	49.98	40	50.07	50.50	-18	86,300	-0.02%
2021/09/10	16	49.13	23.1	49.44	48.75	-7.1	86,105	-0.01%
2021/09/09	26	47.48	0	0.00	47.90	26	86,148	0.03%
2021/09/08	10	48.26	24	48.06	47.05	-14	86,592	-0.02%
2021/09/07	20	49.04	14	49.13	48.35	6	86,871	0.01%
2021/09/06	12	49.58	10	49.48	49.20	2	86,924	0.00%
2021/09/03	6	49.36	6	49.26	48.85	0	87,286	0.00%
2021/09/02	26	49.29	4	49.80	48.60	22	87,905	0.03%
2021/09/01	20.4	50.43	11	50.91	50.20	9.4	88,583	0.01%
2021/08/31	12	50.14	19	50.58	50.60	-7	88,670	-0.01%
2021/08/30	52	50.24	17	50.08	49.95	35	89,428	0.04%
2021/08/27	6	49.46	40.1	49.81	50.20	-34.1	90,186	-0.04%
2021/08/26	280.1	50.33	262	50.06	49.00	18.1	90,929	0.02%	大買/大賣/
2021/08/25	1	47.90	10.1	47.92	48.10	-9.1	92,275	-0.01%
2021/08/24	12	47.82	16	47.38	48.35	-4	93,545	0.00%
2021/08/23	14	47.40	11	47.81	47.70	3	96,102	0.00%
2021/08/20	38	46.45	36	46.33	46.00	2	97,374	0.00%
2021/08/19	10	47.56	9	47.42	46.55	1	98,081	0.00%
2021/08/18	42	46.85	32	46.39	48.55	10	98,353	0.01%
2021/08/17	23.4	49.85	50.3	49.25	47.00	-26.9	97,910	-0.03%
2021/08/16	36	51.48	21	51.35	50.40	15	97,863	0.02%
2021/08/13	38	52.36	16	52.46	52.30	22	98,613	0.02%
2021/08/12	26	52.47	43.2	52.47	53.50	-17.2	99,398	-0.02%
2021/08/11	80.1	52.25	107	51.78	50.90	-26.9	100,420	-0.03%	大賣/
2021/08/10	17	51.47	14	51.46	50.90	3	99,818	0.00%
2021/08/09	51	51.75	21	52.19	51.50	30	101,040	0.03%
2021/08/06	4	51.28	9	50.94	51.00	-5	102,182	0.00%
2021/08/05	9	51.19	4	51.53	50.90	5	103,966	0.00%
2021/08/04	18	52.33	9.4	52.73	52.20	8.6	105,230	0.01%
2021/08/03	23	53.22	18	53.07	53.50	5	108,385	0.00%
2021/08/02	5.1	52.78	5.2	53.70	54.10	-0.1	110,971	0.00%
2021/07/30	106.8	53.69	114	53.34	52.00	-7.2	111,955	-0.01%	大買/大賣/
2021/07/29	15	52.35	20.2	52.64	53.60	-5.2	113,192	0.00%
2021/07/28	73	51.79	61	51.63	51.30	12	114,079	0.01%
2021/07/27	12.1	52.54	16.8	51.89	51.60	-4.7	115,128	0.00%
2021/07/26	34.5	53.35	37	53.08	52.80	-2.5	116,132	0.00%
2021/07/23	24.2	55.29	26	54.57	55.20	-1.8	116,839	0.00%
2021/07/22	62	55.03	82.4	55.13	53.60	-20.3	116,605	-0.02%
2021/07/21	96	58.75	102.5	58.93	56.50	-6.5	116,067	-0.01%	大賣/
2021/07/20	170.2	59.21	146	58.86	58.40	24.2	115,458	0.02%	大買/大賣/
2021/07/19	177.2	60.26	218.2	60.38	60.00	-41	115,103	-0.04%	大買/大賣/
2021/07/16	165.4	58.63	105	58.57	58.30	60.4	115,684	0.05%	大買/大賣/
2021/07/15	61.1	56.44	43.2	57.14	58.50	17.9	116,177	0.02%
2021/07/14	60	55.05	30.2	54.83	54.40	29.8	116,278	0.03%
2021/07/13	96.8	58.15	78	57.22	56.30	18.8	116,504	0.02%
2021/07/12	72.8	59.32	74	59.87	59.60	-1.2	116,141	0.00%
2021/07/09	15.1	57.32	31	57.28	56.90	-15.9	114,318	-0.01%
2021/07/08	67.2	57.84	68.6	57.83	58.00	-1.4	115,233	0.00%
2021/07/07	102.4	57.76	136	57.35	57.10	-33.6	114,284	-0.03%	大買/大賣/
2021/07/06	65	60.36	72.3	60.15	59.50	-7.3	113,346	-0.01%
2021/07/05	184.3	61.59	211.1	61.05	60.50	-26.9	112,774	-0.02%	大買/大賣/
2021/07/02	216.5	61.36	183	61.01	59.90	33.5	112,517	0.03%	大買/大賣/
2021/07/01	352.6	60.28	309.5	60.41	60.30	43.1	110,796	0.04%	大買/大賣/
2021/06/30	511.4	60.96	306.2	61.01	59.50	205.2	106,551	0.19%	大買/大賣/鉅額交易
2021/06/29	288.2	55.96	357.3	56.88	57.90	-69.1	99,335	-0.07%	大買/大賣/
2021/06/28	177.6	51.03	302.4	51.78	52.70	-124.7	92,252	-0.14%	大買/大賣/鉅額交易
2021/06/25	101	48.68	126	48.59	47.95	-25	88,275	-0.03%	大買/大賣/
2021/06/24	34	46.89	35.3	46.96	46.50	-1.3	86,098	0.00%
2021/06/23	111.3	47.50	78.1	47.39	45.80	33.2	85,332	0.04%	大買/
2021/06/22	46.1	47.18	87.2	47.36	48.00	-41.1	83,604	-0.05%
2021/06/21	8	44.28	36.2	44.08	43.80	-28.2	81,795	-0.03%
2021/06/18	6	45.96	3	45.83	45.50	3	81,400	0.00%
2021/06/17	37	46.55	22	46.36	45.95	15	80,959	0.02%
2021/06/16	25	46.56	8	46.68	45.75	17	80,404	0.02%
2021/06/15	6	46.59	51	46.35	47.05	-45	79,901	-0.06%
2021/06/11	59	45.84	27	46.12	45.95	32	79,516	0.04%
2021/06/10	22	45.70	47	45.50	46.55	-25	79,163	-0.03%
2021/06/09	54.4	46.29	22.6	46.17	45.75	31.7	78,380	0.04%
2021/06/08	30.7	48.08	16	48.18	47.80	14.7	77,628	0.02%
2021/06/07	52	47.85	33	47.41	47.60	19	77,228	0.02%
2021/06/04	55	49.63	69	49.32	48.60	-14	76,205	-0.02%
2021/06/03	66	49.46	57	49.07	48.80	9	75,253	0.01%
2021/06/02	88	49.51	98	49.29	49.05	-10	74,534	-0.01%
2021/06/01	35.1	46.45	38.7	47.43	47.90	-3.6	72,757	0.00%
2021/05/31	178	47.52	89.1	47.45	46.00	88.9	72,920	0.12%	大買/
2021/05/28	16	44.14	85.1	44.70	44.95	-69.1	70,381	-0.10%
2021/05/27	25.1	41.44	21	41.87	40.90	4.1	69,091	0.01%
2021/05/26	11	40.38	32	40.21	40.70	-21	68,443	-0.03%
2021/05/25	29	39.57	15.1	40.06	39.75	13.9	67,979	0.02%
2021/05/24	43	40.35	40	40.18	40.20	3	67,863	0.00%
2021/05/21	68.4	39.82	45	39.69	40.30	23.4	67,958	0.03%
2021/05/20	58.1	39.98	29.9	40.28	39.50	28.3	66,983	0.04%
2021/05/19	42	40.31	38.3	40.56	41.50	3.7	65,721	0.01%
2021/05/18	6.1	37.36	30	37.53	37.75	-23.9	64,142	-0.04%
2021/05/17	117.3	33.92	30	34.39	34.35	87.3	63,937	0.14%	大買/
2021/05/14	120.3	36.49	20	37.63	37.40	100.3	62,629	0.16%	大買/
2021/05/13	142	39.72	44	39.57	39.35	98	60,892	0.16%	大買/
2021/05/12	60.2	45.34	89	44.50	43.70	-28.8	58,931	-0.05%
2021/05/11	168.1	52.43	137	51.08	48.55	31.1	57,459	0.05%	大買/大賣/
2021/05/10	290	52.23	262.1	52.29	53.00	27.9	54,145	0.05%	大買/大賣/
2021/05/07	37	48.78	21	48.93	49.40	16	51,262	0.03%
2021/05/06	93	48.50	125.5	48.50	49.45	-32.5	49,859	-0.07%	大賣/
2021/05/05	40	46.36	60.2	46.01	45.95	-20.2	48,126	-0.04%
2021/05/04	110	46.85	86.3	46.04	43.70	23.8	46,697	0.05%	大買/
2021/05/03	142	49.65	111.1	49.43	48.45	30.9	45,015	0.07%	大買/大賣/
2021/04/29	147.3	47.97	204	48.39	48.00	-56.8	43,382	-0.13%	大買/大賣/
2021/04/28	81	47.10	98	46.57	46.45	-17	41,922	-0.04%
2021/04/27	25.5	48.55	26.1	48.60	47.85	-0.6	41,642	0.00%
2021/04/26	83.1	48.10	171	47.90	48.70	-87.9	40,781	-0.22%	大賣/
2021/04/23	234.1	46.53	122.2	45.74	45.70	111.9	39,893	0.28%	大買/大賣/鉅額交易
2021/04/22	161.7	50.90	125	51.40	48.30	36.7	38,942	0.09%	大買/大賣/
2021/04/21	84.1	47.19	198	46.48	48.00	-113.9	35,741	-0.32%	大賣/鉅額交易
2021/04/20	73	45.65	42	45.71	46.50	31	34,540	0.09%
2021/04/19	58.1	45.36	73.7	45.31	46.05	-15.6	33,267	-0.05%
2021/04/16	56.1	41.87	90	41.68	41.90	-33.9	31,918	-0.11%
2021/04/15	7	40.49	36	40.58	40.15	-29	30,497	-0.10%
2021/04/14	215	40.49	125	40.20	39.95	90	30,141	0.30%	大買/大賣/
2021/04/13	47	39.95	22	39.72	39.55	25	28,521	0.09%
2021/04/12	108.7	40.60	61.1	40.74	40.80	47.6	28,017	0.17%	大買/
2021/04/09	48	39.25	86.3	39.43	38.50	-38.3	26,927	-0.14%
2021/04/08	89.2	39.33	138	39.83	39.35	-48.8	26,031	-0.19%	大賣/
2021/04/07	147	36.56	45	37.24	37.85	102.1	24,214	0.42%	大買/鉅額交易
2021/04/06	12	34.01	25	34.45	34.45	-13	22,297	-0.06%
2021/04/01	4.1	31.43	8	31.29	31.35	-4	22,073	-0.02%
2021/03/31	5	31.12	4	31.21	31.35	1	22,107	0.00%
2021/03/30	3	31.07	94	30.86	31.10	-91	21,953	-0.41%
2021/03/29	4	30.76	14	30.58	30.50	-10	22,022	-0.05%
2021/03/26	1	29.85	4	29.94	29.80	-3	23,036	-0.01%
2021/03/25	25	29.65	4	29.73	29.65	21	23,726	0.09%
2021/03/24	6.5	29.41	2	29.40	29.40	4.5	24,143	0.02%
2021/03/23	3.3	29.84	5	29.75	29.90	-1.7	24,409	-0.01%
2021/03/22	10.3	29.50	8	29.54	29.70	2.3	24,926	0.01%
2021/03/19	15	29.35	6	29.42	29.35	9	25,487	0.04%
2021/03/18	2	29.70	6	29.76	29.75	-4	25,978	-0.02%
2021/03/17	17	29.58	16	29.55	29.70	1	26,973	0.00%
2021/03/16	33	29.58	21	29.55	29.55	12	28,297	0.04%
2021/03/15	32	30.26	4	30.30	30.35	28	28,818	0.10%
2021/03/12	28	30.21	6	30.43	30.60	22	29,225	0.08%
2021/03/11	2	30.68	12	30.78	30.60	-10	30,507	-0.03%
2021/03/10	11	30.30	10	30.37	30.40	1	31,505	0.00%
2021/03/09	27	30.43	29.4	30.74	30.35	-2.4	32,527	-0.01%
2021/03/08	38.1	29.82	23	29.82	29.55	15.1	32,658	0.05%
2021/03/05	61.5	30.99	24.4	31.21	30.20	37.1	32,969	0.11%
2021/03/04	82.2	33.11	126.4	32.96	32.80	-44.3	33,058	-0.13%	大賣/
2021/03/03	6	31.14	12	31.40	31.60	-6	32,025	-0.02%
2021/03/02	35	31.38	11	31.28	30.45	24	33,205	0.07%
2021/02/26	15	31.36	35.2	31.31	31.20	-20.2	33,433	-0.06%
2021/02/25	18	31.08	52	30.97	30.90	-34	33,046	-0.10%
2021/02/24	17	30.59	2	30.35	30.35	15	33,029	0.05%
2021/02/23	86	30.77	53	30.86	30.85	33	32,714	0.10%
2021/02/22	9.2	29.26	23	28.99	29.45	-13.8	32,028	-0.04%
2021/02/19	5.4	28.10	0	0.00	28.20	5.4	31,837	0.02%
2021/02/18	29.4	27.75	1	27.65	27.85	28.4	31,859	0.09%
2021/02/17	16.1	26.84	33	26.90	27.65	-16.9	31,818	-0.05%
2021/02/05	25	25.48	3	25.43	25.50	22	31,545	0.07%
2021/02/03	5.1	25.90	15	25.83	25.70	-9.9	31,928	-0.03%
2021/02/02	1	26.10	102	26.01	26.45	-101	32,400	-0.31%	大賣/鉅額交易
2021/02/01	29.2	26.00	19	25.68	26.20	10.2	32,775	0.03%
2021/01/29	55.1	25.25	10	25.10	25.10	45.1	33,013	0.14%
2021/01/28	29.1	25.28	0	0.00	25.40	29.1	33,332	0.09%
2021/01/27	9.1	25.93	10	25.75	25.80	-0.9	33,894	0.00%
2021/01/26	4	26.50	4.7	26.82	26.80	-0.7	35,106	0.00%
2021/01/25	21	27.01	9	26.29	27.15	12	35,725	0.03%
2021/01/22	16	25.49	31	25.35	25.90	-15	36,213	-0.04%
2021/01/21	6	26.11	5	26.20	25.90	1	36,365	0.00%
2021/01/20	14	26.14	8	25.84	25.85	6	37,058	0.02%
2021/01/19	9	27.27	8	27.44	27.10	1	36,744	0.00%
2021/01/18	12	27.15	5	27.65	27.45	7	36,641	0.02%
2021/01/15	9	27.94	31.2	28.11	27.95	-22.2	36,487	-0.06%
2021/01/14	6	28.90	0.1	28.90	28.65	5.9	36,265	0.02%
2021/01/13	37.4	28.63	7	28.61	28.65	30.4	36,306	0.08%
2021/01/12	9	29.82	0	0.00	29.65	9	35,776	0.03%
2021/01/11	1	30.45	1	30.85	30.85	0	35,532	0.00%
2021/01/08	7	30.68	0.5	30.84	30.85	6.5	35,398	0.02%
2021/01/07	1	31.00	14	30.70	30.80	-13	35,250	-0.04%
2021/01/06	5	30.55	10	30.67	29.90	-5	34,962	-0.01%
2021/01/05	13	31.19	13	31.36	30.90	0	35,339	0.00%
2021/01/04	22.5	30.96	17	30.89	31.00	5.5	35,400	0.02%
2020/12/31	8	30.66	20	30.99	31.30	-12	35,206	-0.03%
2020/12/30	30	31.67	36	31.54	30.95	-6	34,896	-0.02%
2020/12/29	48	30.85	86.1	31.06	31.00	-38.1	34,474	-0.11%
2020/12/28	32	30.27	4	30.53	30.25	28	34,001	0.08%
2020/12/25	46	30.83	13	30.43	30.65	33	33,585	0.10%
2020/12/24	14	31.26	14	31.37	31.10	0	33,198	0.00%
2020/12/23	55	31.03	9	31.12	31.25	46	32,986	0.14%
2020/12/22	67	31.86	19.3	32.73	30.85	47.7	32,667	0.15%
2020/12/21	48	32.35	59	32.53	32.40	-11	31,440	-0.03%
2020/12/18	21	32.03	62	31.93	31.85	-41	30,695	-0.13%
2020/12/17	12	31.68	22	31.91	32.00	-10	30,285	-0.03%
2020/12/16	61.1	31.92	58	31.75	32.00	3.1	29,947	0.01%
2020/12/15	75	31.56	47	31.17	30.95	28	29,343	0.10%
2020/12/14	66	30.90	34	31.02	30.90	32	28,754	0.11%
2020/12/11	58	32.77	112.6	32.13	31.35	-54.6	28,210	-0.19%	大賣/
2020/12/10	72	33.06	71.2	32.61	32.10	0.8	27,234	0.00%
2020/12/09	59	31.76	46	32.02	32.00	13	25,915	0.05%
2020/12/08	34	31.13	14	31.11	31.10	20	25,320	0.08%
2020/12/07	130	31.88	124.3	31.91	31.00	5.7	24,861	0.02%	大買/大賣/
2020/12/04	52	30.25	54.3	30.43	30.60	-2.3	23,494	-0.01%
2020/12/03	38	29.24	152.2	29.46	29.20	-114.2	22,316	-0.51%	大賣/鉅額交易
2020/12/02	15	28.05	102	28.30	27.80	-87	21,321	-0.41%	大賣/
2020/12/01	78	27.85	26	27.88	27.95	52	20,950	0.25%
2020/11/30	127.2	28.16	49	28.11	28.10	78.2	20,195	0.39%	大買/
2020/11/27	20	26.52	74	26.56	26.85	-54	19,182	-0.28%
2020/11/26	280	26.10	229.3	26.63	26.35	50.7	18,505	0.27%	大買/大賣/
2020/11/25	17	24.49	18	24.37	24.85	-1	16,813	-0.01%
2020/11/24	9	23.85	3	23.83	23.75	6	16,303	0.04%
2020/11/23	3	23.50	3	23.92	24.30	0	16,140	0.00%
2020/11/20	7	23.81	3	23.85	23.75	4	15,843	0.03%
2020/11/19	4	24.09	2	24.10	24.05	2	15,636	0.01%
2020/11/18	4	24.54	13	24.58	24.60	-9	15,415	-0.06%
2020/11/17	3	24.65	15	24.67	24.65	-12	15,220	-0.08%
2020/11/16	3	24.12	32	23.99	24.15	-29	15,186	-0.19%
2020/11/13	9	24.35	1	24.40	24.15	8	15,049	0.05%
2020/11/12	17	24.58	8	24.43	24.75	9	14,918	0.06%
2020/11/11	20	24.71	9	24.81	24.65	11	14,680	0.07%
2020/11/10	60	24.93	54	25.13	24.90	6	14,494	0.04%
2020/11/09	17	24.80	30.7	24.73	24.85	-13.7	13,952	-0.10%
2020/11/06	59	24.27	64.4	24.43	24.10	-5.4	13,465	-0.04%
2020/11/05	14	24.11	38	24.00	23.85	-24	13,083	-0.18%
2020/11/04	132	24.37	141.3	23.95	24.50	-9.3	12,721	-0.07%	大買/大賣/
2020/11/03	96	23.88	99	23.97	24.10	-3	12,087	-0.02%
2020/11/02	54	22.54	76.1	22.65	23.15	-22.1	10,669	-0.21%
2020/10/30	113.5	22.15	73	22.08	21.90	40.5	9,912	0.41%	大買/
2020/10/29	37	22.93	66	23.11	22.65	-29	9,077	-0.32%
2020/10/28	80	22.65	88	22.63	22.90	-8	8,635	-0.09%
2020/10/27	0	0.00	11	21.26	21.50	-11	7,762	-0.14%
2020/10/26	10	21.10	1	21.10	21.05	9	7,681	0.12%
2020/10/23	2	20.55	0	0.00	21.00	2	7,646	0.03%
2020/10/21	1	21.35	16	21.44	21.30	-15	7,424	-0.20%
2020/10/20	1	20.40	0	0.00	20.35	1	7,186	0.01%
2020/10/19	12	20.80	13	20.97	20.80	-1	7,118	-0.01%
2020/10/16	2	21.10	3	21.12	21.15	-1	7,049	-0.01%
2020/10/15	8	21.69	0	0.00	21.60	8	6,976	0.11%
2020/10/13	20	22.43	4	22.15	22.30	16	6,791	0.24%
2020/10/12	2	21.75	93	21.88	22.00	-91	6,033	-1.51%
2020/10/08	3	19.72	3	19.97	20.00	0	5,673	0.00%
2020/10/07	10	19.60	0	0.00	19.75	10	5,705	0.18%
2020/10/06	0	0.00	21	20.04	19.90	-21	5,832	-0.36%
2020/10/05	0	0.00	19	19.60	19.55	-19	5,856	-0.32%
2020/09/25	17	18.95	0	0.00	18.95	17	6,021	0.28%
2020/09/24	4	19.28	76	19.49	19.10	-72	6,006	-1.20%
2020/09/23	6	20.05	1	20.05	20.00	5	5,953	0.08%
2020/09/22	8	20.23	6	20.10	20.20	2	5,992	0.03%
2020/09/21	6	20.87	0	0.00	20.65	6	6,179	0.10%
2020/09/18	15	20.85	5.1	20.85	21.00	9.9	6,485	0.15%
2020/09/17	10	21.00	2.1	21.00	20.75	7.9	6,786	0.12%
2020/09/16	4	20.38	0	0.00	20.60	4	7,068	0.06%
2020/09/15	4	20.48	2	20.70	20.50	2	7,356	0.03%
2020/09/14	14	20.91	0	0.00	20.70	14	7,588	0.18%
2020/09/11	28	21.86	7	21.64	21.40	21	7,495	0.28%
2020/09/10	12	22.72	21	22.85	22.90	-9	7,258	-0.12%
2020/09/09	27	22.84	6	22.83	22.85	21	7,234	0.29%
2020/09/08	4	22.54	1	22.15	22.15	3	7,240	0.04%
2020/09/07	32	22.58	4	22.20	22.45	28	7,304	0.38%
2020/09/04	0	0.00	15	21.59	21.65	-15	7,277	-0.21%
2020/09/03	7	22.27	1	22.25	22.10	6	7,259	0.08%
2020/09/02	11	22.43	24	22.31	22.40	-13	7,250	-0.18%
2020/09/01	0	0.00	6	21.52	21.70	-6	7,186	-0.08%
2020/08/31	5	21.40	0	0.00	21.25	5	7,149	0.07%
2020/08/28	15	21.40	12	21.25	21.25	3	7,154	0.04%
2020/08/27	4.2	21.06	0	0.00	21.00	4.2	7,174	0.06%
2020/08/26	4	21.49	5	21.40	21.45	-1	7,160	-0.01%
2020/08/25	1	21.55	0	0.00	21.60	1	7,170	0.01%
2020/08/24	3.7	21.41	4	21.33	21.45	-0.3	7,229	0.00%
2020/08/21	11	20.85	22	20.94	21.35	-11	7,316	-0.15%
2020/08/20	3	20.35	6	20.53	20.55	-3	7,288	-0.04%
2020/08/19	15	20.84	6	21.18	20.85	9	7,141	0.13%
2020/08/18	8	21.47	1	21.40	21.40	7	7,074	0.10%
2020/08/17	21	21.21	1	21.25	21.35	20	7,102	0.28%
2020/08/13	3	21.77	0	0.00	21.80	3	7,062	0.04%
2020/08/12	45	22.10	0	0.00	22.10	45	7,016	0.64%
2020/08/11	0	0.00	1	22.50	22.20	-1	6,987	-0.01%
2020/08/10	4	22.28	0	0.00	22.50	4	6,916	0.06%
2020/08/07	6	22.20	5	22.52	22.25	1	6,928	0.01%
2020/08/06	10	22.62	3	22.90	22.70	7	6,895	0.10%
2020/08/05	10	23.05	3	23.28	22.70	7	6,924	0.10%
2020/08/04	2.3	22.77	1	22.75	22.80	1.3	6,921	0.02%
2020/08/03	10	22.63	12	22.78	22.65	-2	6,994	-0.03%
2020/07/31	7	23.20	7	23.34	23.25	0	6,990	0.00%
2020/07/30	5	23.00	19	23.47	23.65	-14	7,009	-0.20%
2020/07/29	14	22.71	1	22.60	22.50	13	7,039	0.18%
2020/07/28	1	22.00	6	21.95	22.00	-5	7,185	-0.07%
2020/07/27	17	23.34	16	23.04	22.65	1	7,211	0.01%
2020/07/24	17	23.83	6	23.95	23.80	11	7,190	0.15%
2020/07/23	16	24.35	0	0.00	24.25	16	7,201	0.22%
2020/07/22	2	24.45	0	0.00	24.60	2	7,312	0.03%
2020/07/21	6	24.68	0	0.00	24.60	6	7,340	0.08%
2020/07/17	10	24.67	2	24.60	24.60	8	7,342	0.11%
2020/07/16	19	25.00	0	0.00	25.05	19	7,371	0.26%
2020/07/15	1	24.80	2	24.95	25.05	-1	7,408	-0.01%
2020/07/14	0	0.00	5	25.91	25.80	-5	7,402	-0.07%
2020/07/13	2	26.10	4	26.35	26.00	-2	7,330	-0.03%
2020/07/10	44	26.71	0	0.00	26.70	44	7,282	0.60%
2020/07/09	0	0.00	43	27.42	27.30	-43	7,226	-0.60%
2020/07/08	31	26.80	3	26.85	26.80	28	7,106	0.39%
2020/07/07	0	0.00	1	26.85	26.80	-1	7,175	-0.01%
2020/07/06	1	26.75	4	26.80	26.90	-3	7,267	-0.04%
2020/07/03	20	26.70	5	26.55	26.85	15	7,334	0.20%
2020/07/02	4	26.93	0	0.00	26.95	4	7,345	0.05%
2020/07/01	5	27.08	7	26.96	27.10	-2	7,375	-0.03%
2020/06/30	10	26.89	63	26.82	27.10	-53	7,451	-0.71%
2020/06/29	12	25.84	5	25.85	26.35	7	7,246	0.10%
2020/06/24	3	25.60	4	25.86	26.05	-1	6,930	-0.01%
2020/06/23	25	25.35	20	25.25	25.40	5	6,650	0.08%
2020/06/22	23	25.75	0.2	25.55	25.25	22.8	6,309	0.36%
2020/06/19	42	26.38	0	0.00	26.00	42	6,023	0.70%
2020/06/18	31	26.90	1	26.95	26.95	30	5,733	0.52%
2020/06/17	2	27.25	1	27.20	27.20	1	5,692	0.02%
2020/06/16	2	27.18	0	0.00	27.30	2	5,803	0.03%
2020/06/15	5	27.61	1	28.05	27.15	4	5,907	0.07%
2020/06/12	10	27.20	0	0.00	27.90	10	5,817	0.17%
2020/06/11	4	27.60	3	27.65	27.55	1	5,802	0.02%
2020/06/10	1	27.65	0	0.00	27.65	1	5,761	0.02%
2020/06/09	5	27.90	2	27.95	27.80	3	5,891	0.05%
2020/06/08	7	27.43	6	27.42	27.40	1	5,930	0.02%
2020/06/05	2	27.78	0	0.00	27.70	2	5,995	0.03%
2020/06/04	0	0.00	32	27.84	27.80	-32	6,053	-0.53%
2020/06/03	1	27.40	12.1	27.52	27.40	-11.1	6,053	-0.18%
2020/06/02	0	0.00	14	26.84	26.85	-14	6,039	-0.23%
2020/06/01	13	26.70	0	0.00	26.70	13	6,069	0.21%
2020/05/29	1	26.95	0	0.00	26.85	1	6,065	0.02%
2020/05/28	2.2	27.54	5.3	27.69	27.45	-3.1	6,074	-0.05%
2020/05/26	5	27.23	0	0.00	27.30	5	6,171	0.08%
2020/05/25	3.2	26.98	1	26.95	27.00	2.2	6,216	0.03%
2020/05/22	0	0.00	11	27.26	27.00	-11	6,212	-0.18%
2020/05/21	7	26.95	10	26.75	26.95	-3	6,149	-0.05%
2020/05/20	10	26.62	9	26.77	26.85	1	6,132	0.02%
2020/05/19	2	25.95	0	0.00	25.80	2	6,072	0.03%
2020/05/15	11	25.69	0	0.00	25.55	11	6,073	0.18%
2020/05/14	0	0.00	7	26.28	25.80	-7	6,044	-0.12%
2020/05/12	1	26.95	2.1	26.81	26.80	-1.1	6,009	-0.02%
2020/05/08	2	27.08	3	27.00	26.95	-1	5,899	-0.02%
2020/05/07	3	27.35	0	0.00	27.35	3	5,826	0.05%
2020/05/06	1	27.10	0	0.00	27.05	1	5,794	0.02%
2020/05/05	5	27.45	0	0.00	27.40	5	5,752	0.09%
2020/05/04	5	27.16	4	27.14	27.50	1	5,677	0.02%
2020/04/30	2	26.70	10	26.70	26.65	-8	5,504	-0.15%
2020/04/29	0	0.00	2	26.35	26.30	-2	5,449	-0.04%
2020/04/28	2	26.30	0	0.00	26.30	2	5,407	0.04%
2020/04/27	0	0.00	1	26.05	26.40	-1	5,454	-0.02%
2020/04/24	1	25.50	0	0.00	25.40	1	5,347	0.02%
2020/04/23	0	0.00	1	25.35	25.20	-1	5,316	-0.02%
2020/04/21	11	25.67	0	0.00	25.55	11	5,316	0.21%
2020/04/20	10	26.25	1	25.80	26.25	9	5,288	0.17%
2020/04/16	2	25.70	2	25.80	25.70	0	5,325	0.00%
2020/04/15	1	26.00	4	25.95	26.15	-3	5,295	-0.06%
2020/04/14	1	25.45	9	25.34	25.55	-8	5,247	-0.15%
2020/04/13	7	25.26	1	25.50	25.25	6	5,238	0.11%
2020/04/10	2	25.50	20	25.65	25.40	-18	5,271	-0.34%
2020/04/09	2	25.10	5	25.25	25.40	-3	5,270	-0.06%
2020/04/08	16	24.66	5	23.98	24.80	11	5,172	0.21%
2020/04/07	12	24.40	8	24.30	24.10	4	5,091	0.08%
2020/04/06	10	24.06	2	24.15	24.30	8	5,104	0.16%
2020/04/01	17	25.36	0	0.00	25.00	17	5,046	0.34%
2020/03/31	3	26.23	0	0.00	26.90	3	5,005	0.06%
2020/03/30	1	26.50	1	26.25	26.70	0	5,058	0.00%
2020/03/27	16	26.96	0	0.00	26.70	16	5,279	0.30%
2020/03/26	1	26.90	0	0.00	27.10	1	5,517	0.02%
2020/03/25	1	27.30	0	0.00	27.20	1	5,748	0.02%
2020/03/24	0	0.00	2	26.78	26.70	-2	5,833	-0.03%
2020/03/23	10	25.30	1	25.40	25.30	9	5,947	0.15%
2020/03/20	21	25.57	1	25.25	25.65	20	6,001	0.33%
2020/03/19	2	25.00	0	0.00	24.20	2	5,993	0.03%
2020/03/18	0	0.00	5	27.50	26.85	-5	6,004	-0.08%
2020/03/17	0	0.00	1	27.25	27.45	-1	5,971	-0.02%
2020/03/16	0	0.00	1	28.30	28.05	-1	5,917	-0.02%
2020/03/13	7	28.27	5	28.70	28.40	2	5,943	0.03%
2020/03/12	1	30.00	0	0.00	30.00	1	5,803	0.02%
2020/03/11	8	30.54	0	0.00	30.35	8	5,777	0.14%
2020/03/10	0	0.00	1	29.45	30.05	-1	5,682	-0.02%
2020/03/06	2	29.90	0	0.00	30.00	2	5,825	0.03%
2020/03/04	0	0.00	5	30.90	31.00	-5	5,778	-0.09%
2020/03/03	6	31.11	1	31.25	31.00	5	5,757	0.09%
2020/03/02	1	31.40	0	0.00	31.40	1	5,709	0.02%
2020/02/27	1	31.00	0	0.00	30.90	1	5,635	0.02%
2020/02/26	0	0.00	6	31.49	31.65	-6	5,528	-0.11%
2020/02/24	0	0.00	1	31.35	31.20	-1	5,476	-0.02%
2020/02/21	1	31.25	0	0.00	31.40	1	5,495	0.02%
2020/02/20	0	0.00	0	30.90	30.95	0	5,467	0.00%
2020/02/14	1	30.60	13	30.45	30.45	-12	5,730	-0.21%
2020/02/13	4	30.35	0	0.00	30.15	4	5,722	0.07%
2020/02/11	0	0.00	5	29.65	29.60	-5	5,690	-0.09%
2020/02/10	1	29.20	0	0.00	29.15	1	5,679	0.02%
2020/02/06	3	29.45	0	0.00	29.55	3	5,693	0.05%
2020/02/05	4	29.20	0	0.00	29.10	4	5,720	0.07%
2020/02/04	0	0.00	0.7	29.50	29.40	-0.7	5,706	-0.01%
2020/01/20	3.3	31.10	0	0.00	31.10	3.3	5,774	0.06%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/16	2	31.60	0	0.00	31.55	2	5,771	0.03%
2020/01/15	0	0.00	2	31.70	31.65	-2	5,814	-0.03%
2020/01/14	3	31.90	0	0.00	31.95	3	5,804	0.05%
2020/01/13	5	31.75	0	0.00	31.95	5	5,823	0.09%
2020/01/10	5	31.20	3	31.20	31.25	2	5,934	0.03%
2020/01/09	0	0.00	2	30.75	30.60	-2	5,892	-0.03%
2020/01/08	9	30.69	0	0.00	30.50	9	5,899	0.15%
2020/01/06	3	31.45	8	31.50	31.20	-5	5,879	-0.09%
2020/01/03	8	31.98	0	0.00	31.40	8	5,842	0.14%
2019/12/31	1	32.10	1	32.15	32.05	0	5,811	0.00%
2019/12/30	3	32.35	0	0.00	32.30	3	5,817	0.05%
2019/12/27	1	31.95	0	0.00	31.85	1	5,766	0.02%
2019/12/26	11	31.95	6	32.03	31.80	5	5,815	0.09%
2019/12/25	5	32.30	16	32.38	32.30	-11	5,873	-0.19%
2019/12/24	42	32.15	0	0.00	32.60	42	5,872	0.72%
2019/12/23	5	32.16	12	32.62	32.55	-7	5,758	-0.12%
2019/12/20	1	31.65	0	0.00	31.75	1	5,649	0.02%
2019/12/19	3	31.57	12	31.42	31.55	-9	5,448	-0.17%
2019/12/18	0	0.00	17	31.40	31.40	-17	5,345	-0.32%
2019/12/17	3	30.72	0	0.00	30.70	3	5,184	0.06%
2019/12/16	4	30.80	2	30.75	30.85	2	5,103	0.04%
2019/12/13	25	30.30	13	30.42	30.45	12	4,980	0.24%
2019/12/12	5	29.55	0	0.00	29.55	5	4,829	0.10%
2019/12/11	5	28.90	1	29.00	29.25	4	4,899	0.08%
2019/12/10	8	29.51	3	29.52	29.30	5	4,850	0.10%
2019/12/09	8	30.84	4	30.73	30.75	4	4,738	0.08%
2019/12/06	7	30.67	5	30.58	30.70	2	4,670	0.04%
2019/12/05	3	29.75	6	29.74	29.80	-3	4,555	-0.07%
2019/12/04	13	29.55	5	29.56	29.75	8	4,502	0.18%
2019/12/03	2	29.75	5	29.50	29.90	-3	4,430	-0.07%
2019/12/02	0	0.00	11	28.27	28.35	-11	4,264	-0.26%
2019/11/29	2	29.20	0	0.00	29.10	2	4,235	0.05%
2019/11/28	6	29.60	0	0.00	29.55	6	4,244	0.14%
2019/11/25	12	29.77	0	0.00	29.60	12	4,188	0.29%
2019/11/22	0	0.00	6	29.68	29.70	-6	4,231	-0.14%
2019/11/21	6	30.10	7	29.89	29.85	-1	4,313	-0.02%
2019/11/20	4	30.54	0	0.00	30.40	4	4,381	0.09%
2019/11/18	10	29.68	35	29.25	29.75	-25	4,483	-0.56%
2019/11/14	1	29.50	15	29.63	29.50	-14	4,530	-0.31%
2019/11/13	14	31.15	8	31.53	30.85	6	4,419	0.14%
2019/11/11	1	32.70	0	0.00	32.70	1	4,496	0.02%
2019/11/04	0	0.00	2	32.55	32.55	-2	4,700	-0.04%
2019/10/30	2	32.58	0	0.00	32.50	2	4,689	0.04%
2019/10/29	12	33.35	0	0.00	33.25	12	4,613	0.26%
2019/10/22	5	33.36	0	0.00	33.30	5	4,585	0.11%
2019/10/18	1	32.75	0	0.00	33.15	1	4,716	0.02%
2019/10/17	6	33.95	0	0.00	33.95	6	4,541	0.13%
2019/10/16	0	0.00	3	34.00	33.85	-3	4,544	-0.07%
2019/10/15	0	0.00	11	33.92	33.85	-11	4,557	-0.24%
2019/10/07	11	33.06	0	0.00	33.30	11	4,426	0.25%
2019/10/03	11	33.00	0	0.00	32.95	11	4,342	0.25%
2019/10/02	2	33.20	2	33.40	33.20	0	4,308	0.00%
2019/10/01	6	33.58	4	33.38	33.10	2	4,232	0.05%
2019/09/27	0	0.00	0.7	34.80	34.75	-0.7	4,071	-0.02%
2019/09/26	31	35.21	38	35.29	35.25	-7	3,985	-0.18%
2019/09/25	4	36.65	2	37.10	36.00	2	3,866	0.05%
2019/09/24	15	38.07	0	0.00	38.05	15	3,689	0.41%
2019/09/20	2	39.00	1	39.20	39.00	1	3,704	0.03%
2019/09/17	3	39.83	0	0.00	39.50	3	3,932	0.08%
2019/09/12	1	38.80	0	0.00	38.80	1	4,061	0.02%
2019/09/10	2	38.70	0	0.00	38.50	2	4,256	0.05%
2019/09/04	1	38.90	0	0.00	39.25	1	4,457	0.02%
2019/08/27	5	38.25	0	0.00	38.10	5	4,431	0.11%
2019/08/26	12	38.97	0	0.00	38.80	12	4,379	0.27%
2019/08/23	1	38.15	0.3	38.15	38.15	0.7	4,287	0.02%
2019/08/22	2	39.25	0	0.00	39.20	2	4,191	0.05%
2019/08/20	3	40.55	0	0.00	40.50	3	4,042	0.07%
2019/08/19	8	41.23	0	0.00	41.40	8	4,031	0.20%
2019/08/16	5	42.05	0	0.00	42.10	5	4,141	0.12%
2019/08/14	0.2	42.50	3	43.20	42.50	-2.8	4,120	-0.07%
2019/08/12	1	45.80	0	0.00	45.70	1	3,959	0.03%
2019/08/06	1	45.70	0	0.00	45.65	1	4,015	0.02%
2019/08/01	1	46.05	0	0.00	46.05	1	4,075	0.02%
2019/07/31	0	0.00	10	46.15	46.25	-10	4,118	-0.24%
2019/07/25	1	45.70	0	0.00	45.70	1	4,338	0.02%
2019/07/24	0	0.00	5	46.23	46.00	-5	4,352	-0.12%
2019/07/23	12	46.89	5	46.90	46.80	7	4,290	0.16%
2019/07/22	1	46.75	6	47.03	46.80	-5	4,266	-0.12%
2019/07/19	2	46.23	2	46.25	46.30	0	4,152	0.00%
2019/07/18	2	45.90	0	0.00	45.85	2	4,170	0.05%
2019/07/17	0	0.00	2	46.00	45.75	-2	4,206	-0.05%
2019/07/12	6	45.16	0	0.00	45.15	6	4,357	0.14%
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/04	0	0.00	2	45.05	45.05	-2	4,961	-0.04%
2019/07/02	2	45.50	0	0.00	45.45	2	5,195	0.04%
2019/07/01	3	45.32	0	0.00	45.50	3	5,207	0.06%
2019/06/28	0	0.00	1	45.70	45.30	-1	5,252	-0.02%
2019/06/27	0	0.00	1	45.90	45.95	-1	5,257	-0.02%
2019/06/25	0	0.00	3	46.55	46.75	-3	5,301	-0.06%
2019/06/24	0	0.00	3	46.25	46.50	-3	5,417	-0.06%
2019/06/21	0	0.00	1	45.95	46.40	-1	5,328	-0.02%
2019/06/20	5	45.92	2	45.80	45.80	3	5,183	0.06%
2019/06/18	1	45.85	2	45.95	46.00	-1	5,337	-0.02%
2019/06/14	0	0.00	15	45.53	45.50	-15	5,918	-0.25%
2019/06/12	0	0.00	7	45.30	44.90	-7	6,029	-0.12%
2019/06/11	0	0.00	5	44.78	45.00	-5	6,142	-0.08%
2019/06/04	0	0.00	1	44.00	43.95	-1	6,114	-0.02%
2019/05/23	11.2	45.13	14	44.98	44.05	-2.8	6,541	-0.04%
2019/05/22	23	44.39	20	44.55	44.65	3	6,421	0.05%
2019/05/17	0	0.00	6	43.90	43.90	-6	6,483	-0.09%
2019/05/15	20	43.95	20	43.90	43.90	0	6,684	0.00%
2019/05/14	10	43.75	10	43.75	43.80	0	6,884	0.00%
2019/05/13	1	43.80	0	0.00	43.70	1	7,035	0.01%
2019/05/10	6	43.86	2	43.83	43.85	4	7,139	0.06%
2019/05/09	3	43.90	0	0.00	43.85	3	7,167	0.04%
2019/05/08	4	44.10	3	44.13	43.90	1	7,191	0.01%
2019/05/07	12	44.39	2	44.40	44.25	10	7,231	0.14%
2019/05/06	4	44.80	0	0.00	44.40	4	7,482	0.05%
2019/05/03	0.4	44.00	0	0.00	44.00	0.4	7,359	0.01%
2019/05/02	3	43.95	2	43.85	43.80	1	7,425	0.01%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/29	0.2	43.85	0	0.00	43.85	0.2	7,515	0.00%
2019/04/26	0	0.00	1	43.95	43.70	-1	7,565	-0.01%
2019/04/25	2	43.75	3	43.97	43.90	-1	7,661	-0.01%
2019/04/23	1	43.75	5	43.90	43.80	-4	7,892	-0.05%
2019/04/22	1	43.90	0	0.00	43.75	1	7,954	0.01%
2019/04/19	3	43.72	4	43.68	43.70	-1	8,131	-0.01%
2019/04/18	1	43.70	1	43.70	43.70	0	8,276	0.00%
2019/04/17	5.2	43.67	3	43.68	43.95	2.2	8,424	0.03%
2019/04/16	2	43.65	2	43.65	43.70	0	8,758	0.00%
2019/04/15	3	43.77	3	43.67	43.60	0	8,982	0.00%
2019/04/12	14	43.65	2	43.85	44.00	12	9,087	0.13%
2019/04/11	3	44.08	3	43.97	44.00	0	9,154	0.00%
2019/04/10	2	44.20	2	44.20	44.15	0	9,091	0.00%
2019/04/09	7	44.24	4	44.25	44.20	3	9,093	0.03%
2019/04/08	11	45.03	9	44.99	44.80	2	9,010	0.02%
2019/04/03	1	45.45	0	0.00	45.70	1	8,951	0.01%
2019/04/02	2	45.75	1	45.55	45.55	1	9,222	0.01%
2019/03/29	2	45.18	0	0.00	45.45	2	9,629	0.02%
2019/03/27	4	45.83	4	46.06	45.55	0	9,886	0.00%
2019/03/26	7	46.03	2	45.80	45.55	5	9,681	0.05%
2019/03/25	0	0.00	0	46.00	45.95	0	9,644	0.00%
2019/03/22	6	46.53	15	46.70	46.15	-9	9,617	-0.09%
2019/03/21	10	47.44	4	47.21	46.80	6	9,505	0.06%
2019/03/20	4	46.04	21	46.50	47.25	-17	9,335	-0.18%
2019/03/19	5	45.20	12	45.10	45.30	-7	8,875	-0.08%
2019/03/18	4	44.45	1	44.70	44.65	3	8,758	0.03%
2019/03/14	9	43.25	0	0.00	43.40	9	8,673	0.10%
2019/03/13	1	43.45	0	0.00	43.15	1	8,653	0.01%
2019/03/07	3	44.00	2	43.60	43.50	1	9,100	0.01%
2019/03/06	4	44.08	0	0.00	43.85	4	9,303	0.04%
2019/03/05	17	44.51	0	0.00	44.10	17	9,506	0.18%
2019/03/04	8	44.74	4	44.66	44.70	4	9,893	0.04%
2019/02/25	13	44.04	3	43.93	43.85	10	10,606	0.09%
2019/02/22	0	0.00	3	43.60	43.60	-3	10,647	-0.03%
2019/02/21	3	43.95	3	43.80	43.80	0	10,561	0.00%
2019/02/19	3	43.77	0	0.00	43.85	3	10,492	0.03%
2019/02/18	5	44.03	2	43.85	43.75	3	10,555	0.03%
2019/02/15	11	44.06	1	44.00	44.00	10	10,721	0.09%
2019/02/14	4	44.96	3	44.78	44.55	1	10,780	0.01%
2019/02/13	5	45.31	6	45.71	45.65	-1	10,803	-0.01%
2019/02/12	0	0.00	16	45.29	45.55	-16	10,689	-0.15%
2019/02/11	4	44.25	2	44.10	43.95	2	10,492	0.02%
2019/01/29	4	43.45	0	0.00	43.65	4	10,456	0.04%
2019/01/28	10	43.87	0	0.00	43.85	10	10,508	0.10%
2019/01/25	11	44.47	0	0.00	43.85	11	10,632	0.10%
2019/01/24	4	45.41	3	45.63	45.50	1	10,507	0.01%
2019/01/23	2	45.50	3	45.38	45.40	-1	10,602	-0.01%
2019/01/21	1	46.60	2	46.65	46.65	-1	10,850	-0.01%
2019/01/17	3	46.33	7	46.12	46.10	-4	11,343	-0.04%
2019/01/16	27	47.47	23	46.97	46.80	4	11,832	0.03%
2019/01/15	0	0.00	1	48.00	48.00	-1	11,916	-0.01%
2019/01/14	0	0.00	1	47.30	47.55	-1	12,217	-0.01%
2019/01/11	3	46.90	2	47.55	47.55	1	12,817	0.01%
2019/01/10	0	0.00	4	47.23	46.75	-4	13,226	-0.03%
2019/01/09	1	46.95	8	46.93	47.20	-7	13,256	-0.05%
2019/01/08	23	46.62	27	46.28	46.80	-4	13,112	-0.03%
2019/01/07	6	44.61	4	44.64	45.00	2	12,778	0.02%
2019/01/04	4	43.71	2	43.80	43.80	2	12,633	0.02%
2019/01/03	0	0.00	1	43.15	43.30	-1	12,793	-0.01%
2019/01/02	0	0.00	10	42.21	42.40	-10	12,962	-0.08%
2018/12/28	1	42.00	11	42.05	42.05	-10	13,152	-0.08%
2018/12/26	11	41.65	0	0.00	42.00	11	13,706	0.08%
2018/12/25	2	41.33	2	41.68	41.85	0	14,400	0.00%
2018/12/24	17	42.92	11	43.95	42.00	6	14,374	0.04%
2018/12/22	14	43.69	19	44.16	43.35	-5	14,453	-0.03%
2018/12/21	4	43.40	12	42.98	42.85	-8	14,682	-0.05%
2018/12/19	0	0.00	2	42.00	42.00	-2	14,930	-0.01%
2018/12/18	12	42.20	0	0.00	42.00	12	15,294	0.08%
2018/12/17	0	0.00	2	42.05	42.00	-2	16,118	-0.01%
2018/12/13	0	0.00	1	42.70	42.25	-1	17,014	-0.01%
2018/12/12	2	42.35	0	0.00	42.20	2	17,083	0.01%
2018/12/11	10	41.95	12	42.28	42.05	-2	17,110	-0.01%
2018/12/10	5	41.69	0	0.00	42.00	5	17,110	0.03%
2018/12/07	13	41.88	13	41.82	42.00	0	17,289	0.00%
2018/12/06	0	0.00	12	41.52	42.00	-12	17,399	-0.07%
2018/12/05	10	42.50	0	0.00	42.35	10	17,502	0.06%
2018/12/04	1	43.65	1	43.50	43.05	0	17,561	0.00%
2018/12/03	0	0.00	12	43.48	43.50	-12	17,574	-0.07%
2018/11/30	13	43.11	13	43.49	42.70	0	17,586	0.00%
2018/11/29	4	43.78	13	43.55	42.85	-9	17,471	-0.05%
2018/11/28	9	41.38	10	41.75	42.00	-1	17,670	-0.01%
2018/11/27	119	41.14	114	41.49	42.05	5	17,497	0.03%	大買/大賣/
2018/11/26	16	41.14	16	40.56	43.00	0	17,106	0.00%
2018/11/23	5	43.04	0	0.00	42.95	5	16,518	0.03%
2018/11/22	3	43.07	2	43.00	42.80	1	16,619	0.01%
2018/11/21	10	43.53	2	43.63	43.55	8	16,659	0.05%
2018/11/20	3	44.70	2	44.30	44.40	1	16,773	0.01%
2018/11/19	2	45.30	0	0.00	44.90	2	16,999	0.01%
2018/11/15	6	45.07	6	44.86	44.85	0	17,387	0.00%
2018/11/14	1	45.50	5	45.92	45.10	-4	17,459	-0.02%
2018/11/13	7	43.99	6	43.33	45.45	1	17,434	0.01%
2018/11/12	6	44.91	7	43.91	43.95	-1	17,616	-0.01%
2018/11/09	18	45.94	6	46.13	45.80	12	17,949	0.07%
2018/11/08	6	45.95	1	45.50	45.50	5	18,561	0.03%
2018/11/07	7	45.02	16	44.95	45.00	-9	18,827	-0.05%
2018/11/06	1	46.00	5	44.80	44.80	-4	19,151	-0.02%
2018/11/05	6	45.73	2	45.98	45.50	4	19,218	0.02%
2018/11/02	15	45.90	32	46.07	45.35	-17	19,466	-0.09%
2018/11/01	10	44.58	15	44.87	44.90	-5	19,434	-0.03%
2018/10/31	7	44.30	3	43.97	43.40	4	19,750	0.02%
2018/10/30	11	43.29	6	43.53	43.15	5	19,967	0.03%
2018/10/29	3	43.72	5	44.02	43.25	-2	19,877	-0.01%
2018/10/26	14	43.85	14	43.82	43.30	0	19,683	0.00%
2018/10/25	31	44.17	27.2	43.87	43.20	3.8	19,475	0.02%
2018/10/24	37	47.61	18	47.38	46.95	19	19,131	0.10%
2018/10/23	1	51.10	15	50.93	50.90	-14	18,589	-0.08%
2018/10/22	12	52.23	6	51.95	51.30	6	18,459	0.03%
2018/10/19	15	49.77	18	50.35	51.30	-3	18,041	-0.02%
2018/10/18	11.1	47.01	12	47.65	48.60	-0.9	17,362	-0.01%
2018/10/17	14	47.63	6	46.94	46.00	8	16,799	0.05%
2018/10/16	2	47.38	1	47.55	47.80	1	16,704	0.01%
2018/10/15	0	0.00	1	48.50	47.30	-1	16,678	-0.01%
2018/10/12	2.1	46.34	3	46.90	47.05	-0.9	16,635	-0.01%
2018/10/11	6	45.94	0	0.00	45.25	6	16,853	0.04%
2018/10/09	12	47.83	12	49.28	50.20	0	16,566	0.00%
2018/10/08	20.1	49.44	19.1	49.64	49.00	1	16,293	0.01%
2018/10/05	17	49.94	9	50.00	50.60	8	16,074	0.05%
2018/10/04	14	50.51	23	50.65	51.30	-9	15,838	-0.06%
2018/10/03	26	51.45	8.6	50.01	49.00	17.4	15,498	0.11%
2018/10/01	2	52.25	1	53.30	53.10	1	14,804	0.01%
2018/09/28	17.4	54.09	17.3	53.91	53.50	0.1	14,574	0.00%
2018/09/27	4	52.40	20.1	51.30	54.80	-16.1	14,303	-0.11%
2018/09/26	2	52.75	1	53.00	52.00	1	14,006	0.01%
2018/09/25	23	54.14	19.8	54.43	54.00	3.2	13,820	0.02%
2018/09/21	3	52.93	8	52.93	53.20	-5	13,491	-0.04%
2018/09/20	74	52.39	68	52.31	52.50	6	13,152	0.05%
2018/09/19	27	48.80	57.4	49.04	50.30	-30.4	12,459	-0.24%
2018/09/18	4	46.68	13	46.00	46.60	-9	11,924	-0.08%
2018/09/17	1	44.80	0	0.00	44.80	1	11,743	0.01%
2018/09/13	0	0.00	1	44.55	44.50	-1	11,874	-0.01%
2018/09/12	9	44.12	12	44.57	44.40	-3	11,834	-0.03%
2018/09/11	0	0.00	3	42.35	43.75	-3	11,729	-0.03%
2018/09/10	3	42.25	0	0.00	42.15	3	11,960	0.03%
2018/09/07	3	43.50	5	43.10	43.00	-2	12,155	-0.02%
2018/09/06	1	43.50	0	0.00	43.50	1	12,518	0.01%
2018/09/05	3	43.60	3	43.25	43.60	0	12,709	0.00%
2018/09/04	3	43.15	3.2	43.29	43.25	-0.2	12,711	0.00%
2018/09/03	25	43.91	15	44.28	43.00	10	12,843	0.08%
2018/08/30	3	46.57	5	46.48	46.40	-2	12,881	-0.02%
2018/08/29	3	46.60	4	46.64	46.40	-1	13,091	-0.01%
2018/08/28	3	47.10	0	0.00	47.00	3	13,420	0.02%
2018/08/27	1	45.50	1	45.50	45.50	0	14,187	0.00%
2018/08/24	14	45.61	1	45.85	45.50	13	14,879	0.09%
2018/08/23	2	49.08	3.7	49.05	49.10	-1.7	14,732	-0.01%
2018/08/22	5	49.21	1	49.85	49.00	4	14,544	0.03%
2018/08/21	2	48.08	1	48.05	47.85	1	14,216	0.01%
2018/08/20	2	48.20	0	0.00	48.35	2	14,206	0.01%
2018/08/17	8	48.31	7.3	47.61	47.70	0.7	14,116	0.00%
2018/08/16	15	48.15	10	47.85	47.55	5	14,007	0.04%
2018/08/15	16	48.13	5	48.42	48.65	11	13,820	0.08%
2018/08/14	6.1	48.12	13.2	46.66	48.60	-7.2	13,596	-0.05%
2018/08/13	3	43.50	19	44.08	44.20	-16	12,965	-0.12%
2018/08/10	4	44.50	23	44.49	44.45	-19	12,769	-0.15%
2018/08/09	21	42.98	20	43.35	43.05	1	12,528	0.01%
2018/08/08	8	43.96	5	43.47	42.30	3	12,499	0.02%
2018/08/07	2	42.60	3	42.50	42.55	-1	12,519	-0.01%
2018/08/06	10	41.33	11	41.65	43.20	-1	12,948	-0.01%
2018/08/03	1	40.00	4	39.86	39.90	-3	12,645	-0.02%
2018/08/01	0	0.00	12	38.75	38.80	-12	12,662	-0.09%
2018/07/31	0	0.00	1	38.45	38.35	-1	12,712	-0.01%
2018/07/26	2	38.35	1	38.55	38.60	1	13,125	0.01%
2018/07/25	0	0.00	1	38.19	38.05	-1	13,286	-0.01%
2018/07/23	0	0.00	1	36.45	36.60	-1	13,824	-0.01%
2018/07/20	5	37.31	2	37.20	37.00	3	14,122	0.02%
2018/07/19	2	39.10	2	38.98	38.40	0	14,329	0.00%
2018/07/18	3	38.65	2	38.95	39.05	1	14,832	0.01%
2018/07/17	3	38.55	8	38.86	38.75	-5	15,220	-0.03%
2018/07/12	0	0.00	1	36.50	36.50	-1	15,573	-0.01%
2018/07/11	1	36.50	1	36.55	36.60	0	15,762	0.00%
2018/07/09	0	0.00	5	37.05	36.95	-5	15,965	-0.03%
2018/07/05	1	36.40	0	0.00	36.05	1	16,341	0.01%
2018/07/04	5	37.25	1	37.25	37.10	4	16,748	0.02%
2018/07/03	0	0.00	4	35.93	35.75	-4	17,135	-0.02%
2018/07/02	0	36.35	0	0.00	36.40	0	17,310	0.00%
2018/06/29	0	0.00	1	36.40	36.25	-1	17,751	-0.01%
2018/06/28	1	36.30	2	36.63	36.15	-1	18,103	-0.01%
2018/06/27	6	36.97	0	0.00	37.10	6	18,199	0.03%
2018/06/25	8	36.69	6.1	36.64	36.50	1.9	18,113	0.01%
2018/06/22	11	37.65	0	0.00	37.60	11	18,084	0.06%
2018/06/21	1	38.80	0	0.00	38.80	1	18,300	0.01%
2018/06/20	1	38.80	0	0.00	38.60	1	18,450	0.01%
2018/06/19	3	40.53	8	40.16	39.75	-5	18,457	-0.03%
2018/06/15	0	0.00	8	38.89	40.00	-8	18,233	-0.04%
2018/06/14	36	39.93	43	39.82	38.20	-7	17,948	-0.04%
2018/06/13	2	37.85	16	38.66	38.90	-14	17,594	-0.08%
2018/06/12	0.1	37.45	4	37.68	37.65	-3.9	17,398	-0.02%
2018/06/11	11	37.01	2	37.10	36.85	9	17,491	0.05%
2018/06/08	9	38.74	26	38.72	37.95	-17	17,661	-0.10%
2018/06/07	10	37.99	13	37.97	37.85	-3	17,384	-0.02%
2018/06/06	7	38.16	8	38.04	38.00	-1	17,431	-0.01%
2018/06/05	16	37.88	12	37.80	37.50	4	17,499	0.02%
2018/06/04	51	37.42	48	37.59	37.60	3	17,321	0.02%
2018/06/01	16	33.59	36	34.12	35.70	-20	16,652	-0.12%
2018/05/31	1	32.85	1	32.70	32.50	0	16,198	0.00%
2018/05/30	12	32.26	13	32.29	32.30	-1	16,880	-0.01%
2018/05/28	2	31.90	5	31.93	31.90	-3	18,877	-0.02%
2018/05/25	0	0.00	6	32.28	32.10	-6	18,965	-0.03%
2018/05/24	1	32.80	0	0.00	32.60	1	19,129	0.01%
2018/05/23	33	32.56	3	32.15	32.55	30	19,353	0.16%
2018/05/22	11	33.42	20	33.18	32.60	-9	19,394	-0.05%
2018/05/21	11	33.65	0	0.00	33.50	11	19,442	0.06%
2018/05/17	11	34.07	3	34.12	33.85	8	19,265	0.04%
2018/05/16	1	33.80	0	0.00	33.80	1	19,165	0.01%
2018/05/15	20	34.23	9	34.37	34.00	11	19,094	0.06%
2018/05/14	15	34.83	8	33.87	33.35	7	18,926	0.04%
2018/05/11	0	0.00	1	34.80	34.80	-1	18,371	-0.01%
2018/05/10	8.1	34.73	0.3	33.95	34.10	7.8	18,209	0.04%
2018/05/09	1	33.90	1	33.80	33.90	0	18,001	0.00%
2018/05/08	0	0.00	8	33.16	33.50	-8	17,997	-0.04%
2018/05/07	5	33.05	17	33.19	33.25	-12	17,972	-0.07%
2018/05/04	3	32.25	8	32.60	32.25	-5	17,775	-0.03%
2018/05/03	4	33.19	1	33.20	32.75	3	17,692	0.02%
2018/05/02	2	33.58	1	33.90	33.80	1	17,796	0.01%
2018/04/30	12.1	33.81	15	34.09	34.00	-2.9	17,715	-0.02%
2018/04/27	0	0.00	3	32.15	32.80	-3	17,368	-0.02%
2018/04/26	6	31.89	7	32.37	31.75	-1	17,300	-0.01%
2018/04/25	3	32.50	3	32.20	32.40	0	17,058	0.00%
2018/04/24	26	31.94	6	32.24	31.35	20	16,798	0.12%
2018/04/23	1	34.75	7	34.64	34.75	-6	16,371	-0.04%
2018/04/20	18	33.34	37	33.19	32.70	-19	15,968	-0.12%
2018/04/19	8	32.50	25	33.21	33.20	-17	15,831	-0.11%
2018/04/18	9	30.52	14	30.68	30.85	-5	15,481	-0.03%
2018/04/17	9	30.26	4	30.61	30.05	5	15,607	0.03%
2018/04/16	16	30.62	20	30.80	30.40	-4	15,837	-0.03%
2018/04/13	7	31.62	40	31.68	31.35	-33	16,144	-0.20%
2018/04/12	7	31.71	9.1	31.67	31.75	-2.1	16,733	-0.01%
2018/04/11	4	31.84	7	31.95	32.40	-3	17,304	-0.02%
2018/04/10	17	32.14	16	32.22	31.60	1	17,095	0.01%
2018/04/09	16	31.43	36.5	32.09	32.50	-20.5	16,695	-0.12%
2018/04/03	13	30.61	1	30.70	30.45	12	16,402	0.07%
2018/04/02	8	30.77	37	30.97	30.65	-29	16,248	-0.18%
2018/03/31	17	29.77	24	30.17	29.70	-7	15,958	-0.04%
2018/03/30	21	29.05	20	29.14	29.00	1	15,797	0.01%
2018/03/28	32	28.04	0	0.00	27.70	32	15,615	0.20%
2018/03/27	0	0.00	10	28.21	28.30	-10	15,603	-0.06%
2018/03/26	12	26.90	3	27.20	26.80	9	15,503	0.06%
2018/03/23	8	27.88	0	0.00	28.25	8	15,275	0.05%
2018/03/22	3	28.95	2	28.95	29.05	1	15,103	0.01%
2018/03/21	6	28.50	0	0.00	28.50	6	14,990	0.04%
2018/03/20	2	28.60	0	0.00	28.60	2	14,864	0.01%
2018/03/19	5	28.50	2	28.50	28.50	3	14,709	0.02%
2018/03/16	2	29.65	2	29.15	28.90	0	14,564	0.00%
2018/03/15	7	29.94	2	29.45	29.40	5	14,478	0.03%
2018/03/14	0	0.00	39	29.46	29.75	-39	14,263	-0.27%
2018/03/13	0	0.00	4	28.29	28.45	-4	13,827	-0.03%
2018/03/12	14	27.86	10	28.25	28.80	4	13,710	0.03%
2018/03/09	11	27.63	7	27.56	27.50	4	13,492	0.03%
2018/03/08	4	28.79	1	28.45	28.60	3	13,144	0.02%
2018/03/07	8	29.14	2	28.55	27.95	6	12,914	0.05%
2018/03/06	40	28.58	6	28.72	28.80	34	12,618	0.27%
2018/03/05	68	30.24	84	29.81	29.40	-16	12,248	-0.13%
2018/03/02	44	28.70	39	29.00	28.80	5	11,497	0.04%
2018/03/01	27	27.67	27	26.84	27.70	0	10,438	0.00%
2018/02/27	4	25.11	5	25.15	25.20	-1	9,336	-0.01%
2018/02/26	26	25.42	16	25.36	25.35	10	9,170	0.11%
2018/02/23	36	25.36	24	25.38	25.00	12	8,916	0.13%
2018/02/22	0	0.00	1	24.85	24.50	-1	8,601	-0.01%
2018/02/21	2	24.48	7	24.32	24.50	-5	8,393	-0.06%
2018/02/09	1	21.60	0	0.00	21.95	1	8,075	0.01%
2018/02/08	0	0.00	25	22.28	22.50	-25	8,076	-0.31%
2018/02/07	10	22.25	4	22.30	22.00	6	8,097	0.07%
2018/02/06	8	21.70	1	21.05	21.30	7	8,053	0.09%
2018/02/05	1	22.90	10	23.00	23.05	-9	7,867	-0.11%
2018/02/02	0	0.00	2	23.88	23.55	-2	7,844	-0.03%
2018/02/01	8	23.88	1	23.90	23.75	7	7,852	0.09%
2018/01/31	12	24.08	0	0.00	24.40	12	7,812	0.15%
2018/01/30	0	0.00	1	24.00	23.65	-1	7,702	-0.01%
2018/01/29	1	24.15	1	24.45	24.35	0	7,678	0.00%
2018/01/26	7	24.16	13	24.25	24.20	-6	7,752	-0.08%
2018/01/25	5	24.88	7	24.78	24.60	-2	8,332	-0.02%
2018/01/24	3	23.58	0	0.00	24.00	3	8,182	0.04%
2018/01/23	1	23.20	0	0.00	22.85	1	8,008	0.01%
2018/01/22	7	23.55	0	0.00	23.55	7	7,906	0.09%
2018/01/19	7	24.04	6	24.11	24.35	1	7,803	0.01%
2018/01/18	12	23.93	10	24.10	23.85	2	7,725	0.03%
2018/01/17	6	24.13	6	24.07	24.00	0	7,678	0.00%
2018/01/15	0	0.00	1	24.90	24.90	-1	7,515	-0.01%
2018/01/12	41	24.95	9	25.23	24.90	32	7,532	0.42%
2018/01/11	2	25.43	4	25.96	25.20	-2	7,472	-0.03%
2018/01/10	15	25.38	6	25.48	25.30	9	7,221	0.12%
2018/01/09	10	24.92	4	25.28	24.80	6	6,780	0.09%
2018/01/08	10	24.82	5	24.68	24.85	5	6,332	0.08%
2018/01/05	2	23.40	22	23.55	23.50	-20	5,586	-0.36%
2018/01/03	0	0.00	4	22.19	21.90	-4	4,714	-0.08%
2018/01/02	1	22.50	0	0.00	22.00	1	4,589	0.02%

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-大里德芳券商分點個股進出
元大-大里德芳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-大里德芳 券商分點個股進出 元大-大里德芳 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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析