大成鋼 (2027)-元大-南屯券商分點個股進出

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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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	101	34.05	0	0.00	33.45	101	7,295	1.38%	大買/鉅額交易
2024/11/19	2.1	33.72	0	0.00	33.45	2.1	6,900	0.03%
2024/11/18	21	34.71	5	33.75	34.45	16	6,480	0.25%
2024/11/15	0.4	33.20	0	0.00	32.55	0.4	6,026	0.01%
2024/11/14	7	32.86	0	0.00	32.65	7	5,903	0.12%
2024/11/13	5.1	33.65	6	33.40	33.30	-0.9	5,812	-0.02%
2024/11/12	5.1	34.80	0	0.00	34.70	5.1	5,674	0.09%
2024/11/07	33.3	36.15	22.5	36.46	35.50	10.8	5,377	0.20%
2024/11/06	1	34.15	3	34.03	34.15	-2	4,877	-0.04%
2024/11/05	5	32.70	2	33.00	32.65	3	4,715	0.06%
2024/11/04	2	32.50	0	0.00	32.55	2	4,789	0.04%
2024/11/01	0	0.00	2	33.00	32.80	-2	4,972	-0.04%
2024/10/30	2	32.50	2	32.75	32.45	0	5,082	0.00%
2024/10/28	1	33.10	2	32.95	32.95	-1	5,327	-0.02%
2024/10/25	7	32.43	0	0.00	32.40	7	5,426	0.13%
2024/10/24	1	33.10	1	32.90	32.70	0	5,534	0.00%
2024/10/23	1	33.45	0	0.00	33.20	1	5,694	0.02%
2024/10/22	2	33.00	0	0.00	33.35	2	6,002	0.03%
2024/10/21	0.2	33.65	0	0.00	33.20	0.2	6,247	0.00%
2024/10/18	5	33.50	0	0.00	33.50	5	6,455	0.08%
2024/10/17	0	0.00	6	33.73	33.90	-6	6,909	-0.09%
2024/10/16	4	32.55	0	0.00	32.10	4	7,078	0.06%
2024/10/15	0.8	33.45	0	0.00	33.15	0.8	7,077	0.01%
2024/10/11	2	33.50	0.6	33.40	33.20	1.4	7,397	0.02%
2024/10/09	0	0.00	2	34.75	34.10	-2	7,370	-0.03%
2024/10/08	3.5	35.35	1	35.05	34.65	2.5	7,361	0.03%
2024/10/07	1	35.40	0	0.00	35.70	1	7,349	0.01%
2024/10/04	0.3	35.60	1	35.50	35.60	-0.7	7,383	-0.01%
2024/10/01	0.3	35.05	3	34.93	35.30	-2.7	7,377	-0.04%
2024/09/30	1	35.40	0	0.00	34.65	1	7,390	0.01%
2024/09/27	4	35.14	27	34.96	35.50	-23	7,441	-0.31%
2024/09/25	0	0.00	0.2	33.85	33.70	-0.2	7,236	0.00%
2024/09/24	0	0.00	1	33.55	33.45	-1	7,187	-0.01%
2024/09/20	0	0.00	2	34.25	34.25	-2	7,182	-0.03%
2024/09/16	0	0.00	6	33.47	33.20	-6	7,432	-0.08%
2024/09/13	0	0.00	2.2	33.20	33.05	-2.2	7,465	-0.03%
2024/09/12	0	0.00	3	32.70	32.60	-3	7,499	-0.04%
2024/09/11	7	31.93	0	0.00	31.90	7	7,501	0.09%
2024/09/10	7	32.69	0	0.00	32.10	7	7,535	0.09%
2024/09/09	6	33.02	4	33.15	33.15	2	7,537	0.03%
2024/09/06	4	33.50	2	33.80	33.70	2	7,574	0.03%
2024/09/04	8.3	34.11	1	34.20	34.00	7.3	7,747	0.09%
2024/09/03	2	35.25	0	0.00	35.15	2	7,809	0.03%
2024/09/02	19	35.92	0	0.00	35.65	19	7,879	0.24%
2024/08/30	0	36.20	3	36.47	36.50	-3	7,898	-0.04%
2024/08/29	4	35.55	0	0.00	35.45	4	7,849	0.05%
2024/08/26	0	0.00	1	35.70	35.70	-1	7,923	-0.01%
2024/08/22	2	35.35	1	35.25	35.80	1	8,110	0.01%
2024/08/20	1	35.05	1	35.10	35.05	0	8,279	0.00%
2024/08/19	1	34.80	6	34.74	34.75	-5	8,581	-0.06%
2024/08/16	0	0.00	5.1	34.70	34.70	-5.1	8,964	-0.06%
2024/08/15	0	0.00	6	34.65	34.50	-6	9,573	-0.06%
2024/08/14	0.1	34.90	2	34.75	34.80	-2	10,875	-0.02%
2024/08/13	0	0.00	1.2	34.74	34.45	-1.2	11,088	-0.01%
2024/08/09	0	0.00	2	35.15	34.90	-2	11,199	-0.02%
2024/08/08	0.1	34.85	3	35.07	34.75	-3	11,209	-0.03%
2024/08/06	3	34.37	3	34.32	34.60	0	11,196	0.00%
2024/08/05	10	35.01	1	34.30	34.20	9	11,104	0.08%
2024/08/02	1	38.40	1.3	38.69	38.20	-0.3	10,904	0.00%
2024/08/01	0.3	39.15	0	0.00	39.45	0.3	10,773	0.00%
2024/07/31	1	39.50	0.1	39.18	39.20	0.9	10,639	0.01%
2024/07/30	2	38.83	6	38.88	39.50	-4	10,558	-0.04%
2024/07/29	0	0.00	8.2	39.39	39.15	-8.2	10,517	-0.08%
2024/07/26	4	39.58	6	39.13	39.60	-2	10,409	-0.02%
2024/07/23	9	39.22	6	39.25	39.50	3	10,265	0.03%
2024/07/22	1	39.50	0	0.00	38.95	1	9,969	0.01%
2024/07/19	2	38.93	1	38.70	39.00	1	9,743	0.01%
2024/07/18	5	39.18	11	39.18	39.20	-6	9,635	-0.06%
2024/07/17	0	0.00	5	38.40	38.30	-5	9,208	-0.05%
2024/07/16	1	37.80	4.2	37.82	37.75	-3.2	9,072	-0.03%
2024/07/15	4	37.96	9	37.98	37.65	-5	9,209	-0.05%
2024/07/12	1	36.85	5	36.90	36.95	-4	9,406	-0.04%
2024/07/09	3	36.45	1	36.55	36.65	2	9,578	0.02%
2024/07/08	0	0.00	5.2	36.92	37.00	-5.2	9,536	-0.05%
2024/07/05	0	0.00	4	36.93	37.05	-4	9,503	-0.04%
2024/07/04	0	0.00	2	36.80	36.80	-2	9,542	-0.02%
2024/07/03	0.1	36.35	2	36.50	36.70	-1.9	9,763	-0.02%
2024/07/02	3	36.17	0	0.00	36.40	3	9,697	0.03%
2024/07/01	0	0.00	2	36.45	36.45	-2	9,745	-0.02%
2024/06/27	7	35.94	2	36.00	35.95	5	9,814	0.05%
2024/06/26	1	36.20	0	0.00	36.05	1	9,964	0.01%
2024/06/25	2	36.25	0	0.00	36.30	2	10,046	0.02%
2024/06/24	2	36.40	0	0.00	36.60	2	10,006	0.02%
2024/06/21	7	37.02	0	0.00	36.80	7	9,956	0.07%
2024/06/20	0.1	36.70	0.4	36.80	36.90	-0.3	9,754	0.00%
2024/06/19	3	36.52	6.4	36.77	36.55	-3.4	9,883	-0.03%
2024/06/18	3	36.78	8.1	36.82	36.90	-5.1	9,944	-0.05%
2024/06/17	1.1	36.85	0	0.00	37.00	1.1	10,037	0.01%
2024/06/14	8	36.89	0	0.00	36.80	8	10,100	0.08%
2024/06/13	2	37.23	0	0.00	37.15	2	10,046	0.02%
2024/06/12	8	37.34	0	0.00	37.65	8	10,052	0.08%
2024/06/11	9	37.83	1	37.70	37.75	8	10,102	0.08%
2024/06/07	3	37.97	2.6	38.42	38.65	0.4	10,058	0.00%
2024/06/06	19	37.50	1	37.90	38.00	18	9,981	0.18%
2024/06/05	5	37.45	10	37.51	37.50	-5	9,939	-0.05%
2024/06/04	6	37.65	5	37.86	37.80	1	9,988	0.01%
2024/06/03	4	38.08	1	38.15	38.15	3	9,999	0.03%
2024/05/31	0	0.00	21	38.36	38.35	-21	10,013	-0.21%
2024/05/30	13	38.17	11	37.96	37.95	2	9,967	0.02%
2024/05/29	9	38.39	8	38.33	38.30	1	9,969	0.01%
2024/05/28	40.1	38.18	20	38.15	38.15	20.1	9,928	0.20%
2024/05/27	1	38.75	3	38.80	38.45	-2	9,781	-0.02%
2024/05/24	20	38.50	4	38.38	38.25	16	9,652	0.17%
2024/05/23	7	39.20	15	38.56	39.35	-8	9,528	-0.08%
2024/05/22	21	39.35	7.4	39.32	39.30	13.6	9,230	0.15%
2024/05/21	21	40.16	9.3	40.07	40.05	11.7	8,857	0.13%
2024/05/20	23.1	39.64	133.8	39.98	40.05	-110.7	8,250	-1.34%	大賣/鉅額交易
2024/05/17	14	37.63	12.2	37.73	37.95	1.8	6,952	0.03%
2024/05/16	5	37.25	4.1	37.34	37.45	0.9	6,734	0.01%
2024/05/15	1	37.25	0	0.00	37.05	1	6,700	0.01%
2024/05/14	0	0.00	4	37.15	36.95	-4	6,680	-0.06%
2024/05/10	0	0.00	5	37.00	37.15	-5	6,706	-0.07%
2024/05/09	13	36.84	0	0.00	36.65	13	6,672	0.19%
2024/05/07	3	36.78	0	0.00	37.20	3	6,640	0.05%
2024/05/03	6	37.38	5	37.42	37.30	1	6,538	0.02%
2024/05/02	7	37.31	14.1	37.56	37.60	-7.1	6,489	-0.11%
2024/04/30	9	36.98	2	36.80	36.80	7	6,401	0.11%
2024/04/29	8	36.96	9.8	37.10	37.25	-1.8	6,371	-0.03%
2024/04/26	7	36.54	0	0.00	36.65	7	6,315	0.11%
2024/04/25	0	0.00	6	36.78	36.65	-6	6,293	-0.10%
2024/04/24	3.4	37.23	0	0.00	37.10	3.4	6,260	0.05%
2024/04/23	5	37.70	1	37.75	37.80	4	6,238	0.06%
2024/04/22	1	37.60	2	38.03	37.60	-1	6,242	-0.02%
2024/04/19	41	37.96	28	37.86	37.70	13	6,156	0.21%
2024/04/18	22	38.19	30.5	38.14	37.80	-8.5	5,910	-0.14%
2024/04/17	1	36.95	6	36.93	36.95	-5	5,460	-0.09%
2024/04/16	24	36.78	15	36.61	36.70	9	5,459	0.16%
2024/04/15	2	37.10	3	37.27	36.70	-1	5,378	-0.02%
2024/04/12	3	36.47	0	0.00	36.50	3	5,281	0.06%
2024/04/11	13	36.67	6	36.60	36.65	7	5,268	0.13%
2024/04/10	7	37.09	3	37.02	37.00	4	5,292	0.08%
2024/04/09	19	37.58	17.2	37.35	37.50	1.8	5,222	0.03%
2024/04/08	3	36.30	2	36.65	36.60	1	5,021	0.02%
2024/04/03	11	36.71	13	36.33	36.10	-2	5,001	-0.04%
2024/04/02	4.1	36.07	0	0.00	36.10	4.1	4,885	0.08%
2024/04/01	2	36.38	1	36.70	36.40	1	4,908	0.02%
2024/03/29	23	36.55	1	36.55	36.50	22	4,878	0.45%
2024/03/28	1	36.95	9	37.07	37.10	-8	4,763	-0.17%
2024/03/27	1	36.30	0	0.00	36.65	1	4,780	0.02%
2024/03/26	0	0.00	1	36.40	36.45	-1	4,921	-0.02%
2024/03/25	5	36.47	2	36.60	36.70	3	5,151	0.06%
2024/03/22	7	37.04	4	37.93	37.10	3	5,369	0.06%
2024/03/21	0	0.00	10.7	36.95	37.15	-10.7	5,672	-0.19%
2024/03/20	1	36.65	2.4	36.66	36.40	-1.4	6,326	-0.02%
2024/03/19	0	0.00	6	36.50	36.30	-6	6,232	-0.10%
2024/03/18	1	36.10	0	0.00	35.90	1	6,169	0.02%
2024/03/15	0	0.00	2.5	36.02	36.30	-2.5	6,167	-0.04%
2024/03/14	0	0.00	5	36.48	36.30	-5	6,131	-0.08%
2024/03/13	7	35.54	2	35.65	35.70	5	6,124	0.08%
2024/03/12	1	36.00	3	36.17	36.20	-2	6,083	-0.03%
2024/03/11	1	35.45	0	0.00	35.60	1	6,087	0.02%
2024/03/08	2	35.50	1	35.48	35.45	1	6,111	0.02%
2024/03/07	2	35.60	0.2	35.80	35.85	1.8	6,149	0.03%
2024/03/06	0	0.00	2	36.15	36.05	-2	6,233	-0.03%
2024/03/05	0	0.00	2.1	35.95	36.00	-2.1	6,241	-0.03%
2024/03/04	4	35.90	0	0.00	35.85	4	6,250	0.06%
2024/02/29	2	35.80	0	35.85	35.90	2	6,305	0.03%
2024/02/27	21	35.96	3	35.75	35.80	18	6,304	0.29%
2024/02/26	4	36.21	0	36.25	36.15	4	6,298	0.06%
2024/02/23	12	36.44	0	0.00	36.20	12	6,355	0.19%
2024/02/22	5.2	36.30	0	0.00	36.45	5.2	6,445	0.08%
2024/02/21	2	36.33	4.4	36.42	36.30	-2.4	6,463	-0.04%
2024/02/20	1	36.40	2	36.60	36.40	-1	6,548	-0.02%
2024/02/19	0	0.00	4	36.63	36.75	-4	6,756	-0.06%
2024/02/16	7	36.17	0	0.00	36.30	7	6,801	0.10%
2024/02/15	4	35.95	31	36.08	36.20	-27	6,797	-0.40%
2024/02/05	14	36.44	1	36.35	36.35	13	6,770	0.19%
2024/02/02	8.1	36.86	0	0.00	36.80	8.1	6,742	0.12%
2024/02/01	0.2	37.05	0	0.00	37.00	0.2	6,764	0.00%
2024/01/30	8	37.13	1	36.95	36.95	7	6,760	0.10%
2024/01/29	0	0.00	2	37.40	37.40	-2	6,774	-0.03%
2024/01/26	0	0.00	0.1	37.30	37.30	-0.1	6,815	0.00%
2024/01/23	0	0.00	2	37.00	37.00	-2	6,875	-0.03%
2024/01/19	6	36.54	4	36.64	36.60	2	6,889	0.03%
2024/01/18	1	36.50	0	0.00	36.60	1	6,886	0.01%
2024/01/17	10.5	36.67	1	36.85	36.50	9.5	6,886	0.14%
2024/01/16	2	37.10	0.5	37.17	37.05	1.5	6,790	0.02%
2024/01/15	6.3	37.39	0	0.00	37.40	6.3	6,745	0.09%
2024/01/11	1	37.70	0	0.00	37.40	1	6,788	0.01%
2024/01/10	6	37.83	3.5	37.63	37.50	2.5	6,933	0.04%
2024/01/09	3.2	38.48	2	38.30	38.30	1.2	6,862	0.02%
2024/01/05	0	0.00	10	38.95	39.00	-10	6,857	-0.15%
2024/01/03	0	0.00	0.1	39.35	39.25	-0.1	6,890	0.00%
2024/01/02	12	39.58	10	39.68	39.65	2	6,866	0.03%
2023/12/29	12.1	39.31	10	39.35	39.60	2.1	6,809	0.03%
2023/12/28	15	39.22	4	39.20	39.50	11	6,803	0.16%
2023/12/27	3	39.25	0	0.00	39.35	3	6,814	0.04%
2023/12/26	3	39.48	0	0.00	39.50	3	6,754	0.04%
2023/12/25	1	39.95	9	39.51	39.45	-8	6,760	-0.12%
2023/12/22	10	39.50	0	0.00	39.20	10	6,693	0.15%
2023/12/21	1	39.50	0	0.00	39.35	1	6,577	0.02%
2023/12/20	4	39.79	1.2	39.94	39.70	2.8	6,433	0.04%
2023/12/19	11	38.90	4	39.11	39.70	7	6,198	0.11%
2023/12/18	5	40.36	13.4	40.08	39.75	-8.4	5,956	-0.14%
2023/12/15	40.8	40.06	39.2	39.92	39.55	1.6	5,561	0.03%
2023/12/14	0	0.00	3	38.50	38.20	-3	4,839	-0.06%
2023/12/13	13	38.15	4	38.10	38.00	9	5,071	0.18%
2023/12/08	14	38.32	4	38.44	38.40	10	5,310	0.19%
2023/12/07	25	38.99	3.3	39.12	38.80	21.7	5,187	0.42%
2023/12/06	12	39.20	0	0.00	39.15	12	5,176	0.23%
2023/12/05	10	39.18	10	38.95	38.95	0	5,154	0.00%
2023/12/04	11	38.84	4	39.06	39.25	7	5,231	0.13%
2023/12/01	6.1	38.95	13.6	39.09	38.85	-7.5	5,216	-0.14%
2023/11/30	0.3	38.35	0	0.00	38.65	0.3	5,124	0.01%
2023/11/29	0	0.00	2	38.75	38.50	-2	5,235	-0.04%
2023/11/28	0.1	38.35	8.1	38.65	38.65	-8	5,256	-0.15%
2023/11/27	4.6	38.08	0	0.00	38.10	4.6	5,263	0.09%
2023/11/24	2.3	38.59	6	38.43	38.35	-3.7	5,258	-0.07%
2023/11/22	1	38.65	0	0.00	38.60	1	5,234	0.02%
2023/11/21	51	38.55	9	38.47	38.50	42	5,185	0.81%
2023/11/20	2	37.95	6.2	38.00	38.05	-4.2	5,091	-0.08%
2023/11/17	23	38.12	3	38.15	38.10	20	5,070	0.39%
2023/11/16	14	38.02	12	38.15	38.15	2	5,020	0.04%
2023/11/15	3	36.70	2.4	36.97	37.05	0.6	4,845	0.01%
2023/11/14	6	36.46	7	36.38	36.50	-1	4,922	-0.02%
2023/11/13	2	36.90	0	0.00	36.60	2	4,976	0.04%
2023/11/10	3	37.23	0	0.00	37.00	3	5,138	0.06%
2023/11/09	0	0.00	2	37.55	37.30	-2	5,274	-0.04%
2023/11/07	0.1	37.10	0	0.00	37.30	0.1	5,589	0.00%
2023/11/06	0	0.00	13	37.30	37.15	-13	5,629	-0.23%
2023/11/03	0	0.00	0.2	37.15	37.30	-0.2	5,708	0.00%
2023/11/01	3	36.97	0	0.00	36.65	3	5,768	0.05%
2023/10/31	3	37.13	0	0.00	37.05	3	5,851	0.05%
2023/10/30	0	0.00	4	37.03	37.10	-4	6,064	-0.07%
2023/10/26	1	36.50	0	0.00	36.50	1	6,374	0.02%
2023/10/25	0.2	36.70	2	36.83	36.90	-1.8	7,181	-0.02%
2023/10/24	10	36.30	0	0.00	36.45	10	7,838	0.13%
2023/10/23	0	0.00	0.5	36.40	36.40	-0.5	8,190	-0.01%
2023/10/20	3	36.38	0	0.00	36.15	3	8,419	0.04%
2023/10/19	1	36.75	0	0.00	36.80	1	8,595	0.01%
2023/10/18	4	36.98	0	0.00	36.65	4	8,901	0.04%
2023/10/17	1	37.35	2	37.25	37.20	-1	9,190	-0.01%
2023/10/16	2.1	37.49	6.4	37.55	37.35	-4.3	9,295	-0.05%
2023/10/13	0	0.00	2	37.50	37.50	-2	9,418	-0.02%
2023/10/12	1.1	37.16	0	0.00	37.40	1.1	9,474	0.01%
2023/10/11	0	0.00	7	37.07	37.35	-7	9,524	-0.07%
2023/10/05	1.2	36.70	4	36.80	36.65	-2.8	9,569	-0.03%
2023/10/04	2	36.00	2	36.45	36.45	0	9,591	0.00%
2023/10/03	6.6	36.27	0	0.00	36.15	6.6	9,588	0.07%
2023/10/02	2.1	36.68	77	36.65	36.65	-74.9	9,602	-0.78%
2023/09/28	1.2	36.82	2	36.85	36.85	-0.8	9,642	-0.01%
2023/09/27	4	37.03	2	37.00	36.95	2	9,641	0.02%
2023/09/26	1.3	37.51	3	37.55	37.45	-1.7	9,665	-0.02%
2023/09/25	0	0.00	3	37.93	38.00	-3	9,676	-0.03%
2023/09/21	1.1	38.25	10.4	38.23	37.95	-9.3	9,652	-0.10%
2023/09/20	0	0.00	1	38.70	38.40	-1	9,623	-0.01%
2023/09/19	2.3	38.51	1	38.55	38.40	1.3	9,625	0.01%
2023/09/18	90.5	38.62	5.1	38.82	38.70	85.4	9,616	0.89%
2023/09/15	4	38.22	11.2	38.15	38.50	-7.2	9,394	-0.08%
2023/09/14	1	36.70	0	0.00	36.75	1	9,158	0.01%
2023/09/12	1.8	36.09	0	0.00	36.20	1.8	9,426	0.02%
2023/09/11	0	0.00	14	36.05	36.05	-14	9,635	-0.15%
2023/09/08	0	0.00	4.4	35.94	36.10	-4.4	9,678	-0.05%
2023/09/07	18.2	35.79	3.2	35.80	35.75	15	9,781	0.15%
2023/09/06	14.2	36.64	17.2	36.67	36.45	-3	9,722	-0.03%
2023/09/05	4	37.11	3	37.07	37.25	1	9,727	0.01%
2023/09/04	2.8	36.53	0.6	36.45	37.20	2.2	9,828	0.02%
2023/09/01	2	36.05	0	0.00	36.50	2	9,728	0.02%
2023/08/31	3	36.60	0	0.00	36.30	3	9,783	0.03%
2023/08/30	0	0.00	5	36.13	36.25	-5	10,015	-0.05%
2023/08/29	1	35.70	3	35.73	35.75	-2	10,067	-0.02%
2023/08/28	0.1	35.95	1	35.85	35.90	-0.9	10,061	-0.01%
2023/08/25	4	36.15	0	0.00	35.90	4	10,129	0.04%
2023/08/23	5	35.90	1	35.80	35.95	4	10,120	0.04%
2023/08/22	1	35.90	0	0.00	35.90	1	10,143	0.01%
2023/08/21	6.3	36.49	0	0.00	36.30	6.3	10,124	0.06%
2023/08/18	17.1	37.16	0	0.00	37.00	17.1	10,110	0.17%
2023/08/17	3.1	36.35	2	35.65	36.45	1.1	10,050	0.01%
2023/08/16	3	36.04	1.8	35.79	36.30	1.2	10,040	0.01%
2023/08/15	7	37.19	0	0.00	37.00	7	9,926	0.07%
2023/08/14	12	38.00	59	37.86	37.75	-47	9,799	-0.48%
2023/08/11	4.2	39.17	18	39.38	39.45	-13.8	9,620	-0.14%
2023/08/10	0	0.00	0	39.70	39.80	0	9,544	0.00%
2023/08/09	6.6	39.91	0	0.00	40.05	6.6	9,515	0.07%
2023/08/08	2	40.23	2	40.18	40.40	0	9,482	0.00%
2023/08/07	1	40.15	0	0.00	40.50	1	9,485	0.01%
2023/08/04	3	40.08	3	40.33	40.45	0	9,448	0.00%
2023/08/02	4	40.19	11	40.13	40.15	-7	9,483	-0.07%
2023/08/01	34	39.39	33	39.43	39.40	1	9,383	0.01%
2023/07/31	32	39.32	46	39.19	39.50	-14	9,346	-0.15%
2023/07/28	53.8	39.97	20.1	39.97	39.95	33.7	9,096	0.37%
2023/07/27	7	49.32	41	49.55	49.90	-34	8,302	-0.41%
2023/07/26	44	49.00	28	48.98	48.90	16	7,702	0.21%
2023/07/25	11	48.95	2	48.88	48.95	9	7,395	0.12%
2023/07/24	16	48.34	10	48.40	48.80	6	7,187	0.08%
2023/07/21	19	48.94	6	48.59	48.70	13	7,075	0.18%
2023/07/20	12	49.29	63.4	49.27	49.45	-51.4	6,883	-0.75%
2023/07/18	28	47.72	2	47.53	47.95	26	6,483	0.40%
2023/07/17	20.5	47.86	0	0.00	48.00	20.5	6,400	0.32%
2023/07/14	3	47.85	0	0.00	47.75	3	6,419	0.05%
2023/07/13	1	47.35	2	47.60	47.45	-1	6,444	-0.02%
2023/07/12	4	46.99	12	47.03	47.00	-8	6,470	-0.12%
2023/07/11	0	0.00	15	47.09	47.20	-15	6,483	-0.23%
2023/07/10	0	0.00	4.1	47.11	47.10	-4.1	6,561	-0.06%
2023/07/07	4.4	47.09	5	47.04	47.15	-0.6	6,701	-0.01%
2023/07/06	4.5	47.77	5	47.50	47.50	-0.5	6,724	-0.01%
2023/07/05	9.3	48.12	7	48.10	48.05	2.3	6,681	0.03%
2023/07/04	1.5	48.07	0	0.00	48.20	1.5	6,685	0.02%
2023/07/03	1.6	47.70	6	48.03	47.95	-4.4	6,792	-0.06%
2023/06/30	0.2	47.38	5	47.45	47.40	-4.8	6,819	-0.07%
2023/06/29	4.5	47.36	0	0.00	47.35	4.5	6,857	0.07%
2023/06/28	5	47.51	2	47.60	47.55	3	6,852	0.04%
2023/06/27	2.1	47.57	26	47.39	47.45	-23.9	6,872	-0.35%
2023/06/26	1	47.05	5	47.49	47.60	-4	6,845	-0.06%
2023/06/21	1.1	47.25	5	47.38	47.30	-3.9	6,845	-0.06%
2023/06/20	5.2	47.33	1	47.50	47.50	4.2	6,847	0.06%
2023/06/19	31.4	48.26	4	48.20	47.90	27.4	6,836	0.40%
2023/06/16	10	48.40	6	48.52	48.35	4	6,840	0.06%
2023/06/15	35.3	47.60	15	47.61	47.95	20.3	6,728	0.30%
2023/06/14	5.4	46.89	7	46.95	47.00	-1.6	6,682	-0.02%
2023/06/13	27	46.35	15	46.56	46.40	12	6,970	0.17%
2023/06/12	26.1	47.04	41	46.79	46.95	-14.9	7,263	-0.21%
2023/06/09	31	47.05	36.2	46.91	47.40	-5.2	8,323	-0.06%
2023/06/08	2.4	47.31	13.8	47.32	47.25	-11.4	8,588	-0.13%
2023/06/07	4	46.97	4.1	46.99	47.00	-0.1	8,554	0.00%
2023/06/06	20.1	47.00	2	46.95	46.90	18.1	8,634	0.21%
2023/06/05	4.2	46.80	14.1	46.99	46.90	-9.9	8,690	-0.11%
2023/06/02	11.1	45.74	20	45.72	45.70	-8.9	8,633	-0.10%
2023/06/01	0	0.00	1	45.50	45.45	-1	8,797	-0.01%
2023/05/31	4	45.35	3	45.37	45.10	1	8,817	0.01%
2023/05/30	2	45.15	2	45.40	45.25	0	8,776	0.00%
2023/05/29	11	45.05	0.1	45.15	45.25	10.9	8,852	0.12%
2023/05/26	2.2	45.10	3	44.98	44.95	-0.8	8,870	-0.01%
2023/05/25	12	45.42	0	0.00	45.20	12	8,903	0.13%
2023/05/24	1	45.60	0	0.00	45.60	1	8,931	0.01%
2023/05/23	11	45.55	3	45.63	45.40	8	8,963	0.09%
2023/05/22	6	45.42	0	0.00	45.50	6	8,960	0.07%
2023/05/19	1	45.05	9	45.07	45.10	-8	9,005	-0.09%
2023/05/18	0	0.00	12	44.89	44.85	-12	8,996	-0.13%
2023/05/17	1	44.70	2	44.70	44.70	-1	9,283	-0.01%
2023/05/16	0	0.00	5	44.56	44.70	-5	9,368	-0.05%
2023/05/15	0	0.00	1	43.90	44.05	-1	9,356	-0.01%
2023/05/12	8	44.15	3	44.17	43.90	5	9,421	0.05%
2023/05/11	8	44.15	3	44.17	44.35	5	9,425	0.05%
2023/05/10	1	44.50	5	44.50	44.60	-4	9,459	-0.04%
2023/05/09	25.2	44.66	7	44.54	44.45	18.2	9,511	0.19%
2023/05/08	4	45.38	9.5	45.51	45.45	-5.5	9,438	-0.06%
2023/05/05	1	44.90	0	0.00	45.00	1	9,411	0.01%
2023/05/04	1.2	44.75	0.2	44.75	44.70	1	9,540	0.01%
2023/05/03	0.1	44.75	0	0.00	44.55	0.1	9,806	0.00%
2023/05/02	2	44.70	1	44.85	44.85	1	9,999	0.01%
2023/04/28	0	0.00	4	44.41	44.45	-4	10,123	-0.04%
2023/04/27	11	43.89	1	43.60	43.85	10	10,157	0.10%
2023/04/26	9	43.10	13	43.01	43.25	-4	10,176	-0.04%
2023/04/25	12.3	43.74	4	43.61	43.40	8.3	10,141	0.08%
2023/04/24	1	43.95	0	0.00	44.05	1	10,117	0.01%
2023/04/21	38.1	44.51	10	44.36	44.20	28	10,201	0.27%
2023/04/20	12	44.84	4	44.86	44.85	8	10,184	0.08%
2023/04/19	10	45.12	0	0.00	45.05	10	10,215	0.10%
2023/04/18	5	45.31	0	0.00	45.35	5	10,145	0.05%
2023/04/17	1	45.55	9	45.69	45.70	-8	10,104	-0.08%
2023/04/14	3	45.35	2	45.38	45.35	1	10,046	0.01%
2023/04/13	5.2	45.51	8	45.69	45.45	-2.8	10,047	-0.03%
2023/04/12	28	45.41	28.2	45.35	45.30	-0.2	10,044	0.00%
2023/04/11	2.3	44.87	1.3	44.88	44.80	1	9,940	0.01%
2023/04/10	9	44.97	2	44.90	44.90	7	9,940	0.07%
2023/04/07	10.3	44.86	2.1	44.86	44.85	8.2	9,949	0.08%
2023/04/06	27	44.93	4.1	44.89	44.85	23	10,057	0.23%
2023/03/31	7.5	45.55	0.2	45.90	45.50	7.3	10,114	0.07%
2023/03/30	0.1	45.60	6	45.46	45.60	-5.9	10,624	-0.06%
2023/03/29	4.2	45.39	2	45.40	45.40	2.2	11,252	0.02%
2023/03/28	3.2	45.55	0	0.00	45.35	3.2	11,750	0.03%
2023/03/27	0.2	45.67	0.1	45.75	45.50	0.1	12,350	0.00%
2023/03/24	5.1	45.07	2	45.25	45.15	3.1	12,834	0.02%
2023/03/23	7	45.27	6	45.25	45.25	1	13,167	0.01%
2023/03/22	0	0.00	41	45.46	45.50	-41	13,439	-0.31%
2023/03/21	0	0.00	1	45.65	45.30	-1	13,955	-0.01%
2023/03/20	10	45.22	3	45.22	45.20	7	14,144	0.05%
2023/03/17	21.1	45.21	7	44.98	45.45	14.1	14,211	0.10%
2023/03/16	9	44.86	24	44.88	44.50	-15	14,219	-0.11%
2023/03/15	18.3	46.49	5	46.24	45.80	13.3	14,140	0.09%
2023/03/14	76.3	47.09	54.3	46.99	46.55	22	14,124	0.16%
2023/03/13	7	45.15	24.3	45.23	45.35	-17.3	13,791	-0.13%
2023/03/10	6	44.20	3.2	44.45	44.40	2.8	13,477	0.02%
2023/03/09	5	44.72	14	45.17	44.70	-9	13,485	-0.07%
2023/03/08	14	44.75	7	45.01	45.10	7	13,415	0.05%
2023/03/07	2	44.83	17	44.79	45.00	-15	13,319	-0.11%
2023/03/06	3	44.67	26.2	44.11	44.50	-23.2	13,125	-0.18%
2023/03/03	12	43.67	1	43.70	43.60	11	12,992	0.08%
2023/03/02	5	43.14	1	43.10	43.40	4	13,007	0.03%
2023/03/01	2	43.20	10	43.15	43.10	-8	13,041	-0.06%
2023/02/24	2	43.53	2	43.48	43.50	0	13,046	0.00%
2023/02/23	1.1	43.65	3	43.50	43.60	-1.9	13,118	-0.01%
2023/02/22	5	43.00	0	0.00	43.20	5	13,291	0.04%
2023/02/21	2.3	43.29	3	43.40	43.45	-0.7	13,412	-0.01%
2023/02/20	1	43.30	2	43.50	43.50	-1	13,750	-0.01%
2023/02/17	7	42.66	2	42.80	42.80	5	14,206	0.04%
2023/02/16	3	43.07	14	43.15	43.10	-11	14,818	-0.07%
2023/02/15	39.1	43.04	22	43.02	42.90	17.1	14,935	0.11%
2023/02/13	1	43.80	2	44.00	44.15	-1	14,664	-0.01%
2023/02/10	3	44.38	5	43.92	43.80	-2	14,750	-0.01%
2023/02/09	1	44.40	1	44.30	44.40	0	14,925	0.00%
2023/02/08	3	44.23	2	44.30	44.20	1	14,944	0.01%
2023/02/07	2	43.98	6	44.02	44.35	-4	14,906	-0.03%
2023/02/06	3	44.00	4	43.90	43.95	-1	14,902	-0.01%
2023/02/03	17	44.25	2	44.15	44.20	15	14,902	0.10%
2023/02/02	6	44.60	2	44.80	44.95	4	14,847	0.03%
2023/02/01	5	44.07	7.2	44.87	44.90	-2.2	14,751	-0.01%
2023/01/31	1	45.09	5	44.71	44.80	-4	14,533	-0.03%
2023/01/30	2	44.30	13.1	44.13	44.30	-11	14,397	-0.08%
2023/01/17	0	43.40	1	43.44	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	2	43.20	43.00	-2	14,298	-0.01%
2023/01/13	2.1	43.27	1	43.00	43.00	1.1	14,313	0.01%
2023/01/12	0	0.00	6	43.46	43.40	-6	14,410	-0.04%
2023/01/11	0	43.30	53.5	43.39	43.20	-53.5	14,393	-0.37%
2023/01/10	1	42.85	10.1	43.12	42.90	-9	14,346	-0.06%
2023/01/09	11	42.21	18	42.58	42.75	-7	14,339	-0.05%
2023/01/06	0	0.00	2	42.33	42.30	-2	14,457	-0.01%
2023/01/05	1	42.65	5	42.71	42.25	-4	14,714	-0.03%
2023/01/04	0	0.00	5.1	42.66	42.70	-5.1	14,726	-0.03%
2023/01/03	0	0.00	26	42.49	42.60	-26	14,803	-0.18%
2022/12/30	0	0.00	13	42.39	42.40	-13	14,786	-0.09%
2022/12/29	14	41.28	11	41.61	41.35	3	14,795	0.02%
2022/12/28	12	41.73	12	42.20	41.65	0	14,922	0.00%
2022/12/27	5	42.20	1	42.15	42.25	4	15,021	0.03%
2022/12/26	16.1	42.19	0	0.00	42.10	16.1	15,103	0.11%
2022/12/23	52	43.06	1.4	43.03	43.15	50.6	15,177	0.33%
2022/12/22	14	43.33	31	43.66	44.00	-17	15,033	-0.11%
2022/12/21	15	42.74	21	42.92	43.00	-6	14,606	-0.04%
2022/12/20	2.1	41.53	58	42.19	41.50	-55.9	14,020	-0.40%
2022/12/19	40.2	42.10	12	41.96	42.00	28.2	13,648	0.21%
2022/12/16	78.1	44.05	7	44.04	43.55	71.1	13,086	0.54%
2022/12/15	4	45.04	21	44.99	44.75	-17	12,606	-0.14%
2022/12/14	7	43.66	3	44.02	44.20	4	12,315	0.03%
2022/12/13	9	43.45	6.3	43.75	43.60	2.7	12,024	0.02%
2022/12/12	7.1	41.98	9	42.10	42.45	-1.9	11,484	-0.02%
2022/12/09	7	43.24	9	43.20	43.15	-2	11,255	-0.02%
2022/12/08	0	0.00	10	43.19	43.20	-10	11,166	-0.09%
2022/12/07	25	43.33	50	43.08	43.10	-25	11,063	-0.23%
2022/12/06	27.1	43.38	138	42.94	42.80	-110.9	10,897	-1.02%	大賣/鉅額交易
2022/12/05	133	42.97	22.1	42.73	43.30	111	10,634	1.04%	大買/鉅額交易
2022/12/02	0.2	40.55	8	40.59	40.50	-7.8	9,993	-0.08%
2022/12/01	4	40.90	4	40.75	40.50	0	10,017	0.00%
2022/11/30	0	0.00	3	40.30	40.25	-3	9,943	-0.03%
2022/11/29	2	39.70	8	39.80	40.15	-6	9,927	-0.06%
2022/11/28	3	39.80	0	0.00	39.55	3	9,958	0.03%
2022/11/25	0	0.00	2	40.45	40.00	-2	10,050	-0.02%
2022/11/24	4.1	40.00	0	0.00	40.05	4.1	10,023	0.04%
2022/11/23	3.1	39.92	0	0.00	39.85	3.1	10,015	0.03%
2022/11/22	1	39.85	1	39.85	39.80	0	10,063	0.00%
2022/11/21	1	39.75	3	40.07	40.15	-2	10,088	-0.02%
2022/11/18	8	40.24	2	40.23	39.90	6	10,079	0.06%
2022/11/17	1.2	40.52	1.6	40.91	41.10	-0.4	9,984	0.00%
2022/11/16	8.4	41.29	14	41.57	40.85	-5.6	9,873	-0.06%
2022/11/15	7.2	41.39	7.1	41.44	41.30	0.1	9,570	0.00%
2022/11/14	13	40.60	26.1	40.43	40.80	-13.1	9,242	-0.14%
2022/11/11	4	39.51	14	39.81	39.25	-10	9,020	-0.11%
2022/11/10	0.4	39.44	10	39.36	39.35	-9.6	9,116	-0.11%
2022/11/09	5	39.67	4	39.85	39.60	1	9,324	0.01%
2022/11/08	5	39.60	1	39.45	39.45	4	9,820	0.04%
2022/11/07	6	39.38	13.1	38.63	39.40	-7.1	10,501	-0.07%
2022/11/04	1	37.35	0	0.00	37.45	1	10,317	0.01%
2022/11/03	1.1	37.66	0	0.00	37.70	1.1	10,263	0.01%
2022/11/02	0	0.00	4	38.25	38.05	-4	10,278	-0.04%
2022/11/01	4	37.55	1	37.80	37.60	3	10,259	0.03%
2022/10/31	6	37.74	0	0.00	37.75	6	10,240	0.06%
2022/10/28	2.3	38.33	2	38.10	37.80	0.3	10,252	0.00%
2022/10/27	0	0.00	0	38.50	38.85	0	10,283	0.00%
2022/10/26	1	38.10	2	38.30	38.15	-1	10,434	-0.01%
2022/10/25	8	38.54	8	38.51	38.75	0	10,655	0.00%
2022/10/24	2	39.00	4	39.05	38.70	-2	10,661	-0.02%
2022/10/21	4	38.33	4	38.48	38.45	0	10,610	0.00%
2022/10/20	7	37.54	4.1	37.92	38.65	2.9	10,581	0.03%
2022/10/19	6	38.36	0	0.00	38.15	6	10,544	0.06%
2022/10/18	4.1	38.96	0	0.00	38.90	4.1	10,689	0.04%
2022/10/17	4	37.88	4	38.28	39.10	0	10,730	0.00%
2022/10/14	5	39.14	12.1	39.16	39.10	-7.1	10,733	-0.07%
2022/10/13	11.1	39.10	13	39.57	37.20	-1.9	10,777	-0.02%
2022/10/11	2	38.43	2.5	38.72	38.45	-0.5	10,944	0.00%
2022/10/07	3	39.18	8	39.06	39.20	-5	10,890	-0.05%
2022/10/06	9	38.83	2	38.70	39.20	7	10,921	0.06%
2022/10/05	0	0.00	9	39.64	39.20	-9	10,898	-0.08%
2022/10/04	0	0.00	4	39.08	39.30	-4	10,783	-0.04%
2022/10/03	4	37.85	1	37.25	38.10	3	10,661	0.03%
2022/09/30	7	36.62	9	37.02	37.80	-2	10,679	-0.02%
2022/09/28	5.2	36.06	5	35.94	35.25	0.2	10,558	0.00%
2022/09/27	0	0.00	1	36.61	37.10	-1	10,453	-0.01%
2022/09/26	4.1	37.68	1	37.05	37.20	3.1	10,454	0.03%
2022/09/23	5	39.09	7	39.31	39.00	-2	10,523	-0.02%
2022/09/22	6	38.90	1	38.85	39.00	5	10,588	0.05%
2022/09/21	10.1	39.38	2	39.23	38.85	8.1	10,574	0.08%
2022/09/20	6.9	39.14	6	39.14	39.35	0.9	10,530	0.01%
2022/09/19	3	39.50	16	39.51	39.00	-13	10,591	-0.12%
2022/09/16	7	39.36	3	39.05	39.00	4	10,671	0.04%
2022/09/15	6	39.63	1	39.85	39.60	5	10,794	0.05%
2022/09/14	13	39.41	2.1	38.72	39.55	10.9	10,933	0.10%
2022/09/13	0	0.00	9	39.80	40.00	-9	11,066	-0.08%
2022/09/12	11	39.93	20.2	39.70	39.85	-9.2	11,356	-0.08%
2022/09/08	10	38.44	6	38.78	39.10	4	11,407	0.04%
2022/09/07	1	37.85	1	37.70	37.50	0	11,508	0.00%
2022/09/06	1	37.80	0	0.00	37.80	1	11,585	0.01%
2022/09/05	2	37.90	37	38.08	37.85	-35	11,855	-0.30%
2022/09/02	2	38.18	2.1	38.13	38.05	-0.1	12,013	0.00%
2022/09/01	13.2	38.92	8	38.90	38.65	5.2	11,982	0.04%
2022/08/31	3	39.45	3	39.45	39.55	0	11,877	0.00%
2022/08/30	1	39.60	0	0.00	39.70	1	11,907	0.01%
2022/08/29	22.2	39.39	38	39.45	39.40	-15.8	11,903	-0.13%
2022/08/26	0	0.00	1	40.55	40.45	-1	11,929	-0.01%
2022/08/25	5	40.27	1.1	40.18	40.35	4	11,897	0.03%
2022/08/24	0	0.00	1.2	40.33	40.15	-1.2	11,867	-0.01%
2022/08/23	1.2	39.76	1	39.80	39.85	0.2	11,826	0.00%
2022/08/22	2	40.25	3	40.20	40.15	-1	11,853	-0.01%
2022/08/19	3	40.67	1	40.75	40.65	2	11,942	0.02%
2022/08/18	66	40.51	20.2	40.44	40.65	45.8	11,930	0.38%
2022/08/17	13	39.72	1.2	39.95	39.55	11.8	11,527	0.10%
2022/08/16	11.6	39.34	3	39.43	39.20	8.6	11,415	0.07%
2022/08/15	26	39.95	20.8	39.56	39.90	5.3	11,331	0.05%
2022/08/12	59	38.02	61.4	38.35	39.15	-2.4	10,931	-0.02%
2022/08/11	0	0.00	2	35.75	35.70	-2	10,485	-0.02%
2022/08/10	1	35.20	6	35.33	35.20	-5	10,598	-0.05%
2022/08/09	1	34.90	0	0.00	35.15	1	10,671	0.01%
2022/08/08	1	35.15	5	35.39	35.40	-4	10,751	-0.04%
2022/08/05	2	34.90	1	34.75	34.90	1	10,838	0.01%
2022/08/03	6.1	34.42	3	34.60	34.50	3.1	11,353	0.03%
2022/08/02	5	35.22	2	35.25	35.10	3	11,533	0.03%
2022/08/01	3	36.22	7	36.11	36.20	-4	11,541	-0.03%
2022/07/29	3	34.77	1	34.85	34.90	2	11,473	0.02%
2022/07/28	7	34.95	2	35.10	34.90	5	11,664	0.04%
2022/07/27	2	35.23	1	34.80	35.40	1	11,856	0.01%
2022/07/25	15	35.74	14.1	35.46	36.00	0.9	12,154	0.01%
2022/07/22	1	34.95	2	35.00	34.90	-1	12,173	-0.01%
2022/07/21	0	0.00	2	34.45	35.05	-2	12,496	-0.02%
2022/07/20	5	34.78	0	0.00	34.85	5	13,085	0.04%
2022/07/19	7	36.05	6	35.86	36.05	1	13,222	0.01%
2022/07/18	0	0.00	3	34.87	35.10	-3	13,270	-0.02%
2022/07/15	3.1	33.97	1	33.85	33.95	2.1	13,581	0.02%
2022/07/13	1	34.00	5	34.35	33.80	-4	14,450	-0.03%
2022/07/12	3	34.03	2	34.03	33.80	1	15,070	0.01%
2022/07/11	1	34.65	0	0.00	34.75	1	16,432	0.01%
2022/07/08	1	35.20	1	34.70	35.20	0	17,518	0.00%
2022/07/07	1	34.15	3	33.88	34.15	-2	17,960	-0.01%
2022/07/06	7	33.41	2	33.65	33.20	5	18,262	0.03%
2022/07/05	1	34.10	3	33.70	34.30	-2	18,742	-0.01%
2022/07/04	0	0.00	4	33.41	33.40	-4	19,064	-0.02%
2022/07/01	4	33.14	2	33.33	33.10	2	19,182	0.01%
2022/06/30	15.1	34.28	32	34.29	33.85	-17	19,088	-0.09%
2022/06/29	0.1	35.40	2	35.40	35.25	-1.9	19,044	-0.01%
2022/06/28	10	35.58	22	35.28	35.55	-12	19,123	-0.06%
2022/06/27	24	36.04	0	0.00	36.25	24	19,247	0.12%
2022/06/24	3	35.05	6	35.03	35.00	-3	19,434	-0.02%
2022/06/23	7	34.91	2	34.90	34.90	5	19,826	0.03%
2022/06/22	6	35.70	0	0.00	35.30	6	19,939	0.03%
2022/06/21	91	36.22	1	36.20	37.10	90	20,052	0.45%
2022/06/20	21	36.28	167	36.63	35.40	-146	20,063	-0.73%	大賣/鉅額交易
2022/06/17	0.1	38.30	1	38.00	38.05	-1	20,080	0.00%
2022/06/16	2	39.50	14	39.41	38.55	-12	20,302	-0.06%
2022/06/15	3	40.28	51	40.37	40.05	-48	20,177	-0.24%
2022/06/14	106	40.57	28	40.34	40.10	78	20,186	0.39%	大買/
2022/06/13	3	41.73	84	41.70	41.55	-81	20,189	-0.40%
2022/06/10	1	42.90	2	43.00	43.05	-1	20,320	0.00%
2022/06/09	1	43.50	1	43.40	43.50	0	20,501	0.00%
2022/06/08	4	43.98	2	43.70	43.65	2	20,746	0.01%
2022/06/07	8	43.42	104	43.43	43.60	-96	21,127	-0.45%	大賣/
2022/06/06	106	43.53	0	0.00	43.50	106	21,937	0.48%	大買/鉅額交易
2022/06/02	1	43.20	0	0.00	43.05	1	23,276	0.00%
2022/06/01	4	43.48	5	43.55	43.50	-1	24,187	0.00%
2022/05/31	2	43.43	2	43.45	43.40	0	24,685	0.00%
2022/05/30	0	0.00	2	43.80	43.95	-2	25,052	-0.01%
2022/05/27	17	43.03	19	43.08	43.30	-2	25,972	-0.01%
2022/05/26	3	43.28	1	43.15	43.10	2	27,434	0.01%
2022/05/25	1	43.95	0	0.00	44.00	1	28,106	0.00%
2022/05/24	20	44.85	6	44.33	44.10	14	28,713	0.05%
2022/05/23	3	44.55	7.1	44.60	44.75	-4.1	29,280	-0.01%
2022/05/20	5	43.69	18.3	43.94	44.00	-13.3	30,567	-0.04%
2022/05/19	25	42.56	8	42.69	42.80	17	32,307	0.05%
2022/05/18	2	44.05	9.2	44.34	44.35	-7.2	32,193	-0.02%
2022/05/17	5	43.56	19	43.96	43.40	-14	32,340	-0.04%
2022/05/16	9	43.68	5	44.50	43.40	4	32,550	0.01%
2022/05/13	7	43.96	14	44.15	44.05	-7	32,778	-0.02%
2022/05/12	61	43.60	4.1	44.05	43.20	56.9	32,971	0.17%
2022/05/11	17	44.48	6	44.38	44.20	11	33,247	0.03%
2022/05/10	5.1	42.57	4.5	42.78	43.25	0.6	33,356	0.00%
2022/05/09	15	43.97	19	43.75	43.70	-4	33,675	-0.01%
2022/05/06	13.1	44.77	3	44.92	45.00	10.1	33,997	0.03%
2022/05/05	27	45.52	0	0.00	45.90	27	34,340	0.08%
2022/05/04	24	44.39	50	44.35	44.25	-26	34,184	-0.08%
2022/05/03	3	44.62	2	44.55	44.80	1	34,135	0.00%
2022/04/29	152	44.51	90	44.69	44.40	62	34,173	0.18%	大買/
2022/04/28	3.1	44.57	0	44.78	44.40	3	34,662	0.01%
2022/04/27	23.1	44.68	13	44.52	44.40	10.1	34,657	0.03%
2022/04/26	48.2	48.36	46.9	46.84	46.20	1.3	34,331	0.00%
2022/04/25	13.1	48.77	3.5	48.71	48.50	9.6	33,674	0.03%
2022/04/22	24	50.33	13	50.25	50.20	11	33,346	0.03%
2022/04/21	26	50.98	16	51.38	50.60	10	33,109	0.03%
2022/04/20	31	52.66	26	52.54	52.20	5	32,891	0.02%
2022/04/19	23	53.65	13	53.45	53.90	10	32,581	0.03%
2022/04/18	116	53.85	85	53.67	53.00	31	32,184	0.10%	大買/
2022/04/15	153.8	55.73	184.2	55.18	55.00	-30.3	31,634	-0.10%	大買/大賣/
2022/04/14	46	53.84	106	54.25	54.00	-60	30,359	-0.20%	大賣/
2022/04/13	54	52.32	131	52.59	53.00	-77	29,278	-0.26%	大賣/
2022/04/12	55.9	51.71	74	51.74	51.70	-18.1	28,859	-0.06%
2022/04/11	62	51.62	60.3	51.51	51.70	1.7	28,640	0.01%
2022/04/08	48.1	50.29	35	50.20	51.00	13.1	28,184	0.05%
2022/04/07	22.1	50.10	22	48.94	48.75	0.1	27,881	0.00%
2022/04/06	1	49.30	2	49.70	49.80	-1	27,734	0.00%
2022/04/01	2	48.90	1	49.35	49.50	1	27,704	0.00%
2022/03/31	3	49.17	1	49.15	49.00	2	27,783	0.01%
2022/03/30	2	49.36	1	49.33	49.35	1	27,849	0.00%
2022/03/29	46	49.32	24.1	48.99	49.00	21.9	27,771	0.08%
2022/03/28	62	49.60	46	49.76	49.95	16	27,694	0.06%
2022/03/25	24	51.60	29	51.94	52.20	-5	27,615	-0.02%
2022/03/24	39	51.64	92	51.53	51.70	-53	27,879	-0.19%
2022/03/23	21	50.74	11	50.69	51.20	10	28,176	0.04%
2022/03/22	41	51.21	38.1	51.00	50.90	2.9	28,074	0.01%
2022/03/21	34	50.81	28	50.61	50.20	6	27,802	0.02%
2022/03/18	20	49.57	25	49.32	49.40	-5	27,719	-0.02%
2022/03/17	13	49.13	0	0.00	49.05	13	28,002	0.05%
2022/03/16	16	48.88	21	48.64	48.65	-5	28,087	-0.02%
2022/03/15	46	49.17	16	48.52	48.40	30	27,987	0.11%
2022/03/14	26	49.78	50	50.03	50.30	-24	28,451	-0.08%
2022/03/11	42.1	50.25	22	50.35	49.90	20.1	28,866	0.07%
2022/03/10	19	49.68	11	49.67	49.75	8	28,819	0.03%
2022/03/09	79	49.90	96.1	49.61	49.45	-17.1	28,546	-0.06%
2022/03/08	122	53.05	116	52.15	50.10	6	27,909	0.02%	大買/大賣/
2022/03/07	102.5	53.19	77.3	53.15	52.70	25.2	26,610	0.09%	大買/
2022/03/04	35	53.57	57.1	53.65	53.30	-22.1	25,975	-0.08%
2022/03/03	65	53.60	29.7	53.79	53.70	35.3	25,921	0.14%
2022/03/02	107	53.72	64.1	53.88	53.30	42.9	26,163	0.16%	大買/
2022/03/01	67	53.98	59	54.07	53.10	8	25,806	0.03%
2022/02/25	45	51.94	49	52.13	52.40	-4	25,171	-0.02%
2022/02/24	40.3	50.76	75.4	51.45	50.00	-35.1	24,996	-0.14%
2022/02/23	57.1	52.40	61	52.32	52.20	-3.9	24,477	-0.02%
2022/02/22	99	52.57	43.5	52.25	51.50	55.5	24,043	0.23%
2022/02/21	144.2	52.62	157.9	52.51	53.00	-13.7	22,923	-0.06%	大買/大賣/
2022/02/18	7.5	49.04	59	49.04	49.35	-51.5	21,290	-0.24%
2022/02/17	44	48.60	24	48.63	48.70	20	21,620	0.09%
2022/02/16	18	49.19	43	48.94	48.60	-25	21,735	-0.12%
2022/02/15	8	49.20	31	49.38	48.85	-23	22,306	-0.10%
2022/02/14	8.8	48.89	24	48.90	49.00	-15.2	23,658	-0.06%
2022/02/11	30	49.24	39	49.19	49.00	-9	23,657	-0.04%
2022/02/10	63.1	49.43	71	49.06	49.05	-7.9	24,768	-0.03%
2022/02/09	61.3	48.90	79	48.70	48.50	-17.7	26,164	-0.07%
2022/02/08	1	47.35	23.2	47.82	48.05	-22.2	25,747	-0.09%
2022/02/07	36	46.54	30.3	46.84	47.50	5.8	25,531	0.02%
2022/01/26	4.3	44.27	2	44.13	44.10	2.3	25,252	0.01%
2022/01/25	12	44.98	15	44.36	44.20	-3	25,659	-0.01%
2022/01/24	33.1	44.72	10	44.75	44.70	23.1	26,549	0.09%
2022/01/21	81.1	45.92	76.3	45.95	45.55	4.8	26,751	0.02%
2022/01/20	135.1	44.72	5.1	44.69	45.45	130	26,341	0.49%	大買/鉅額交易
2022/01/19	5	43.84	102	43.70	43.70	-97	26,647	-0.36%	大賣/
2022/01/18	2	44.38	30	44.55	44.35	-28	26,715	-0.10%
2022/01/17	1	44.10	33	44.15	44.20	-32	26,777	-0.12%
2022/01/14	8	44.17	4	44.34	44.25	4	27,100	0.01%
2022/01/13	5	45.30	4	45.15	45.15	1	27,489	0.00%
2022/01/12	1	44.55	0.2	44.85	44.55	0.8	27,455	0.00%
2022/01/11	1.2	44.23	34	43.89	44.10	-32.8	27,513	-0.12%
2022/01/10	7.1	44.18	6	44.25	44.05	1.1	27,959	0.00%
2022/01/07	1.1	44.64	4	44.64	44.60	-2.9	28,085	-0.01%
2022/01/06	5.1	45.13	0	0.00	45.20	5.1	28,276	0.02%
2022/01/05	3	45.60	0	0.00	45.05	3	28,627	0.01%
2022/01/04	0.1	45.35	17	45.26	45.30	-16.9	28,811	-0.06%
2022/01/03	3	45.82	0	0.00	45.80	3	28,948	0.01%
2021/12/30	4	46.21	1	46.25	46.25	3	29,092	0.01%
2021/12/29	1	46.30	21	46.40	46.35	-20	29,190	-0.07%
2021/12/28	2	46.28	1	46.25	46.35	1	29,352	0.00%
2021/12/27	4.2	46.30	12	46.18	46.15	-7.8	29,712	-0.03%
2021/12/24	3	47.03	26	47.09	46.80	-23	29,868	-0.08%
2021/12/23	10	47.36	0.8	47.35	47.35	9.2	29,994	0.03%
2021/12/22	5	47.60	2	47.65	47.45	3	30,262	0.01%
2021/12/21	41	47.79	8	47.79	47.90	33	30,252	0.11%
2021/12/20	48.8	48.58	48	48.61	48.75	0.8	30,013	0.00%
2021/12/17	19.5	48.03	72	48.31	47.65	-52.5	29,641	-0.18%
2021/12/16	2	46.80	1	46.90	47.10	1	29,247	0.00%
2021/12/15	4	47.10	23	46.97	47.00	-19	29,461	-0.06%
2021/12/14	39.1	47.07	5	47.10	46.70	34.1	29,633	0.12%
2021/12/13	18	47.99	27	48.16	47.90	-9	29,623	-0.03%
2021/12/10	25	47.64	21	47.29	47.00	4	29,509	0.01%
2021/12/09	5	47.43	10.1	47.51	47.30	-5.1	29,827	-0.02%
2021/12/08	52	48.61	38	48.31	47.60	14	30,311	0.05%
2021/12/07	67	47.31	83.1	47.23	47.95	-16.1	29,991	-0.05%
2021/12/06	29	46.42	58.7	46.43	46.20	-29.7	29,525	-0.10%
2021/12/03	12	46.52	46	46.50	46.20	-34	29,605	-0.11%
2021/12/02	15	46.25	16	46.28	46.30	-1	29,860	0.00%
2021/12/01	25	46.18	36	46.13	46.20	-11	29,959	-0.04%
2021/11/30	35	46.30	23	46.18	46.05	12	30,063	0.04%
2021/11/29	63	46.38	42.6	46.22	46.20	20.4	30,010	0.07%
2021/11/26	33.1	47.99	35	47.77	47.75	-1.9	30,027	-0.01%
2021/11/25	62	47.97	129.2	47.66	47.65	-67.2	29,704	-0.23%	大賣/
2021/11/24	43.2	47.49	77.2	47.11	47.05	-34	29,565	-0.12%
2021/11/23	38.7	45.78	43.1	45.56	45.65	-4.4	29,073	-0.02%
2021/11/22	107.2	44.34	5	43.78	44.65	102.2	29,884	0.34%	大買/鉅額交易
2021/11/19	22	44.25	13	44.15	43.70	9	30,030	0.03%
2021/11/18	12	44.83	27.2	44.88	44.55	-15.2	30,294	-0.05%
2021/11/17	17.2	45.26	7	45.24	45.05	10.2	30,370	0.03%
2021/11/16	27	45.92	16.5	46.23	45.45	10.5	30,546	0.03%
2021/11/15	15.5	47.28	18	46.92	46.75	-2.6	30,484	-0.01%
2021/11/12	69	49.13	32.2	48.91	48.30	36.8	31,117	0.12%
2021/11/11	244	50.17	223.5	49.63	49.40	20.5	31,100	0.07%	大買/大賣/
2021/11/10	5.1	46.55	8	46.71	46.75	-2.9	30,032	-0.01%
2021/11/09	784.2	47.35	97.1	47.38	46.90	687	30,377	2.26%	大買/鉅額交易
2021/11/08	86	45.75	705.6	46.08	46.35	-619.6	29,604	-2.09%	大賣/鉅額交易
2021/11/05	3	42.08	11	41.92	42.15	-8	28,942	-0.03%
2021/11/04	6	42.12	19.1	42.17	42.55	-13.1	29,010	-0.05%
2021/11/03	3	41.43	49	41.62	41.75	-46	29,328	-0.16%
2021/11/02	63.1	40.78	7	40.36	40.30	56.1	29,348	0.19%
2021/11/01	88.1	41.89	85.2	41.45	41.10	2.9	29,188	0.01%
2021/10/29	7.6	44.05	26	44.22	44.15	-18.4	28,525	-0.06%
2021/10/28	26.1	44.97	26	45.07	44.95	0.1	28,490	0.00%
2021/10/27	20.2	45.07	37.1	45.07	45.10	-16.9	28,676	-0.06%
2021/10/26	4	45.58	9	45.63	45.15	-5	28,861	-0.02%
2021/10/25	143	45.06	17	45.39	45.15	126	29,402	0.43%	大買/鉅額交易
2021/10/22	21	45.31	25	45.58	45.05	-4	30,261	-0.01%
2021/10/21	19.1	46.27	28.1	45.94	46.30	-9	30,821	-0.03%
2021/10/20	8	44.51	12	44.53	44.55	-4	31,203	-0.01%
2021/10/19	8	44.66	7	44.49	44.50	1	31,961	0.00%
2021/10/18	22	45.35	9	45.01	45.00	13	33,279	0.04%
2021/10/15	5	44.86	0	0.00	44.90	5	34,479	0.01%
2021/10/14	16	44.70	3	44.67	44.75	13	35,965	0.04%
2021/10/13	1	44.60	17	44.61	44.60	-16	38,464	-0.04%
2021/10/12	3	44.58	13	44.87	44.60	-10	39,356	-0.03%
2021/10/08	7.1	44.64	42	44.52	44.55	-35	40,508	-0.09%
2021/10/07	16	44.36	3	44.55	44.65	13	41,538	0.03%
2021/10/06	13	44.37	8	44.26	44.45	5	43,305	0.01%
2021/10/05	0	44.10	4	44.04	44.90	-4	45,729	-0.01%
2021/10/04	4	44.91	21	44.94	44.20	-17	46,599	-0.04%
2021/10/01	6	45.21	157	45.00	45.10	-151	47,959	-0.31%	大賣/鉅額交易
2021/09/30	116	45.74	7	45.56	45.85	109	49,915	0.22%	大買/鉅額交易
2021/09/29	6	45.03	10	45.06	45.00	-4	51,403	-0.01%
2021/09/28	21	45.14	1	45.05	45.00	20	53,570	0.04%
2021/09/27	11	45.66	10	45.96	45.30	1	57,480	0.00%
2021/09/24	19	45.81	9.1	45.90	45.70	9.9	62,167	0.02%
2021/09/23	12	45.82	40	45.84	45.80	-28	69,601	-0.04%
2021/09/22	17	45.67	7	45.71	45.75	10	76,836	0.01%
2021/09/17	14.1	48.08	1.9	48.06	47.75	12.2	80,788	0.02%
2021/09/16	5	49.01	8	48.74	48.40	-3	82,968	0.00%
2021/09/15	12	48.77	11	48.68	48.75	1	83,489	0.00%
2021/09/14	147	49.43	42	49.42	49.30	105	84,968	0.12%	大買/鉅額交易
2021/09/13	20	49.93	104	50.05	50.50	-84	86,300	-0.10%	大賣/
2021/09/10	105	49.11	54	49.44	48.75	51	86,105	0.06%	大買/
2021/09/09	73	47.98	21	47.72	47.90	52	86,148	0.06%
2021/09/08	19	47.68	80	47.44	47.05	-61	86,592	-0.07%
2021/09/07	73.1	49.56	62	48.80	48.35	11.1	86,871	0.01%
2021/09/06	19	49.23	21	49.51	49.20	-2	86,924	0.00%
2021/09/03	8	48.96	5	49.75	48.85	3	87,286	0.00%
2021/09/02	21	49.09	8	49.48	48.60	13	87,905	0.01%
2021/09/01	24	50.78	14.2	50.65	50.20	9.8	88,583	0.01%
2021/08/31	5	50.24	14	50.23	50.60	-9	88,670	-0.01%
2021/08/30	26	50.33	25	50.57	49.95	1	89,428	0.00%
2021/08/27	29	49.19	42	49.59	50.20	-13	90,186	-0.01%
2021/08/26	107.2	50.38	83	49.82	49.00	24.2	90,929	0.03%	大買/
2021/08/25	22	47.93	9.6	48.06	48.10	12.4	92,275	0.01%
2021/08/24	19	47.28	15	47.43	48.35	4	93,545	0.00%
2021/08/23	19	47.71	60	47.19	47.70	-41	96,102	-0.04%
2021/08/20	38	46.11	19	46.21	46.00	19	97,374	0.02%
2021/08/19	47.5	47.47	36	47.88	46.55	11.5	98,081	0.01%
2021/08/18	45.2	46.11	97.2	45.92	48.55	-52	98,353	-0.05%
2021/08/17	33.3	48.87	46	48.61	47.00	-12.7	97,910	-0.01%
2021/08/16	32.1	51.20	22	50.53	50.40	10.1	97,863	0.01%
2021/08/13	128.1	52.36	30	52.70	52.30	98.1	98,613	0.10%	大買/
2021/08/12	39	52.26	84.1	52.43	53.50	-45.1	99,398	-0.05%
2021/08/11	125.2	52.47	124	52.12	50.90	1.2	100,420	0.00%	大買/大賣/
2021/08/10	13	51.23	15	51.43	50.90	-2	99,818	0.00%
2021/08/09	44	52.01	34	51.89	51.50	10	101,040	0.01%
2021/08/06	14	51.24	4	51.35	51.00	10	102,182	0.01%
2021/08/05	7.1	51.35	6.3	51.15	50.90	0.8	103,966	0.00%
2021/08/04	15	52.44	0	0.00	52.20	15	105,230	0.01%
2021/08/03	22	53.33	11	53.31	53.50	11	108,385	0.01%
2021/08/02	25	52.87	64	53.18	54.10	-39	110,971	-0.04%
2021/07/30	52	53.55	29	52.69	52.00	23	111,955	0.02%
2021/07/29	33	52.62	92.7	52.31	53.60	-59.7	113,192	-0.05%
2021/07/28	119.2	51.98	58.3	51.79	51.30	60.9	114,079	0.05%	大買/
2021/07/27	39.4	52.06	102	52.53	51.60	-62.6	115,128	-0.05%	大賣/
2021/07/26	135.8	53.28	87	53.07	52.80	48.8	116,132	0.04%	大買/
2021/07/23	54	54.43	90	55.02	55.20	-36	116,839	-0.03%
2021/07/22	210.3	54.45	96	54.96	53.60	114.2	116,605	0.10%	大買/鉅額交易
2021/07/21	147.1	59.06	237.1	59.19	56.50	-90	116,067	-0.08%	大買/大賣/
2021/07/20	207.5	58.89	115	58.88	58.40	92.4	115,458	0.08%	大買/大賣/
2021/07/19	327.2	60.46	405.6	60.35	60.00	-78.4	115,103	-0.07%	大買/大賣/
2021/07/16	97	58.55	149.9	58.49	58.30	-52.8	115,684	-0.05%	大賣/
2021/07/15	164.2	57.18	213.2	57.03	58.50	-49	116,177	-0.04%	大買/大賣/
2021/07/14	198.1	54.71	65.2	54.35	54.40	132.9	116,278	0.11%	大買/鉅額交易
2021/07/13	234.5	58.66	100.4	58.80	56.30	134.2	116,504	0.12%	大買/鉅額交易
2021/07/12	150	59.95	387.5	60.60	59.60	-237.5	116,141	-0.20%	大買/大賣/鉅額交易
2021/07/09	156.2	57.63	37.2	57.52	56.90	119	114,318	0.10%	大買/鉅額交易
2021/07/08	228.5	58.01	151.5	58.43	58.00	77	115,233	0.07%	大買/大賣/
2021/07/07	507	58.64	429.1	58.41	57.10	77.9	114,284	0.07%	大買/大賣/
2021/07/06	152.1	60.43	160.3	60.83	59.50	-8.3	113,346	-0.01%	大買/大賣/
2021/07/05	206.3	61.29	263.6	61.38	60.50	-57.3	112,774	-0.05%	大買/大賣/
2021/07/02	952.9	61.97	870.4	61.76	59.90	82.5	112,517	0.07%	大買/大賣/
2021/07/01	458.7	60.57	505.4	60.81	60.30	-46.7	110,796	-0.04%	大買/大賣/
2021/06/30	1,193.9	61.54	1,071.2	61.37	59.50	122.7	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	761.7	56.31	607.5	56.66	57.90	154.3	99,335	0.16%	大買/大賣/鉅額交易
2021/06/28	256.1	51.11	417.1	50.68	52.70	-160.9	92,252	-0.17%	大買/大賣/鉅額交易
2021/06/25	296.6	48.42	345.1	48.91	47.95	-48.5	88,275	-0.05%	大買/大賣/
2021/06/24	46	46.96	50.5	47.17	46.50	-4.5	86,098	-0.01%
2021/06/23	296.2	47.92	402.2	48.14	45.80	-106	85,332	-0.12%	大買/大賣/鉅額交易
2021/06/22	441.2	47.58	224	47.15	48.00	217.2	83,604	0.26%	大買/大賣/鉅額交易
2021/06/21	55.1	43.92	75	44.28	43.80	-19.9	81,795	-0.02%
2021/06/18	15	45.69	6	45.85	45.50	9	81,400	0.01%
2021/06/17	73	46.41	48	46.59	45.95	25	80,959	0.03%
2021/06/16	37	46.58	68	47.18	45.75	-31	80,404	-0.04%
2021/06/15	54	46.02	65.5	46.05	47.05	-11.5	79,901	-0.01%
2021/06/11	171	46.45	188	46.11	45.95	-17	79,516	-0.02%	大買/大賣/
2021/06/10	83	45.88	160.6	45.79	46.55	-77.6	79,163	-0.10%	大賣/
2021/06/09	124	46.41	156.3	46.63	45.75	-32.3	78,380	-0.04%	大買/大賣/
2021/06/08	89	48.07	92.2	48.54	47.80	-3.2	77,628	0.00%
2021/06/07	78	47.61	86	47.63	47.60	-8	77,228	-0.01%
2021/06/04	239.2	49.22	202	49.37	48.60	37.2	76,205	0.05%	大買/大賣/
2021/06/03	280	49.38	78	49.10	48.80	202	75,253	0.27%	大買/鉅額交易
2021/06/02	314	49.12	347	49.18	49.05	-33	74,534	-0.04%	大買/大賣/
2021/06/01	293.3	47.14	279	47.06	47.90	14.3	72,757	0.02%	大買/大賣/
2021/05/31	459.9	47.92	438.8	47.75	46.00	21	72,920	0.03%	大買/大賣/
2021/05/28	62	44.68	97	44.40	44.95	-35	70,381	-0.05%
2021/05/27	112	41.40	85	41.63	40.90	27	69,091	0.04%	大買/
2021/05/26	62	39.97	65	40.17	40.70	-3	68,443	0.00%
2021/05/25	21	39.70	41	39.65	39.75	-20	67,979	-0.03%
2021/05/24	22	40.23	30	39.64	40.20	-8	67,863	-0.01%
2021/05/21	50	40.15	47	39.96	40.30	3	67,958	0.00%
2021/05/20	72.5	40.12	61	39.97	39.50	11.5	66,983	0.02%
2021/05/19	159.4	40.73	133	40.58	41.50	26.4	65,721	0.04%	大買/大賣/
2021/05/18	20	37.75	12	37.57	37.75	8	64,142	0.01%
2021/05/17	94.3	35.28	131.1	34.38	34.35	-36.8	63,937	-0.06%	大賣/
2021/05/14	103.1	37.55	146.3	37.61	37.40	-43.2	62,629	-0.07%	大買/大賣/
2021/05/13	135.3	39.71	225	39.88	39.35	-89.7	60,892	-0.15%	大買/大賣/
2021/05/12	183.3	45.57	268.8	44.18	43.70	-85.5	58,931	-0.15%	大買/大賣/
2021/05/11	314.4	52.09	248.5	51.55	48.55	65.9	57,459	0.11%	大買/大賣/
2021/05/10	288.5	51.60	324.2	51.93	53.00	-35.7	54,145	-0.07%	大買/大賣/
2021/05/07	178.1	49.38	192	49.83	49.40	-13.9	51,262	-0.03%	大買/大賣/
2021/05/06	318	48.76	159	48.58	49.45	159	49,859	0.32%	大買/大賣/鉅額交易
2021/05/05	113.4	45.91	89	46.21	45.95	24.4	48,126	0.05%	大買/
2021/05/04	133.2	45.98	187	46.20	43.70	-53.8	46,697	-0.12%	大買/大賣/
2021/05/03	222	49.70	162	49.74	48.45	60	45,015	0.13%	大買/大賣/
2021/04/29	174.4	48.21	160	48.54	48.00	14.4	43,382	0.03%	大買/大賣/
2021/04/28	74.1	46.65	47	46.63	46.45	27.1	41,922	0.06%
2021/04/27	117.1	48.60	20	48.27	47.85	97.1	41,642	0.23%	大買/
2021/04/26	55.1	48.12	80.2	48.11	48.70	-25.2	40,781	-0.06%
2021/04/23	78	46.49	83.4	46.46	45.70	-5.4	39,893	-0.01%
2021/04/22	370	51.57	297.3	51.42	48.30	72.7	38,942	0.19%	大買/大賣/
2021/04/21	88.2	46.45	108.3	46.95	48.00	-20.1	35,741	-0.06%	大賣/
2021/04/20	117.3	45.24	235	45.50	46.50	-117.7	34,540	-0.34%	大買/大賣/鉅額交易
2021/04/19	332.2	45.72	347.9	45.20	46.05	-15.6	33,267	-0.05%	大買/大賣/
2021/04/16	259.2	42.13	189.3	41.74	41.90	69.9	31,918	0.22%	大買/大賣/
2021/04/15	21	40.59	6	40.67	40.15	15	30,497	0.05%
2021/04/14	122	40.65	121.8	40.05	39.95	0.2	30,141	0.00%	大買/大賣/
2021/04/13	25.2	40.11	76	40.43	39.55	-50.8	28,521	-0.18%
2021/04/12	105	40.81	99	40.62	40.80	6	28,017	0.02%	大買/
2021/04/09	77	38.84	111.6	39.37	38.50	-34.6	26,927	-0.13%	大賣/
2021/04/08	299	39.78	207.7	39.53	39.35	91.3	26,031	0.35%	大買/大賣/
2021/04/07	179.2	36.87	191	37.08	37.85	-11.8	24,214	-0.05%	大買/大賣/
2021/04/06	16.5	34.33	139	34.44	34.45	-122.5	22,297	-0.55%	大賣/鉅額交易
2021/04/01	25	31.12	72	31.25	31.35	-47	22,073	-0.21%
2021/03/31	45	31.54	14.5	31.57	31.35	30.5	22,107	0.14%
2021/03/30	5	31.13	3	31.08	31.10	2	21,953	0.01%
2021/03/29	4	30.61	2.1	30.45	30.50	1.9	22,022	0.01%
2021/03/26	1	29.60	1	29.80	29.80	0	23,036	0.00%
2021/03/25	3	29.72	0	0.00	29.65	3	23,726	0.01%
2021/03/24	12.1	29.36	3	29.60	29.40	9.1	24,143	0.04%
2021/03/23	3	29.83	5	29.85	29.90	-2	24,409	-0.01%
2021/03/22	0	0.00	3	29.32	29.70	-3	24,926	-0.01%
2021/03/19	13	29.45	2	29.35	29.35	11	25,487	0.04%
2021/03/18	0	0.00	3.1	29.75	29.75	-3.1	25,978	-0.01%
2021/03/17	6	29.43	5.5	29.68	29.70	0.5	26,973	0.00%
2021/03/16	21.4	29.69	8	29.71	29.55	13.4	28,297	0.05%
2021/03/15	21.2	30.30	0	0.00	30.35	21.2	28,818	0.07%
2021/03/12	15	30.54	1	30.50	30.60	14	29,225	0.05%
2021/03/11	9.1	30.64	3	30.78	30.60	6.1	30,507	0.02%
2021/03/10	0.1	30.40	2	30.38	30.40	-1.9	31,505	-0.01%
2021/03/09	43	30.48	26.1	30.33	30.35	16.9	32,527	0.05%
2021/03/08	41.5	29.97	51	29.68	29.55	-9.5	32,658	-0.03%
2021/03/05	127.2	31.12	92	30.55	30.20	35.2	32,969	0.11%	大買/
2021/03/04	168	33.19	88	33.02	32.80	80	33,058	0.24%	大買/
2021/03/03	9	31.08	15.1	31.22	31.60	-6.1	32,025	-0.02%
2021/03/02	10	31.21	41	31.59	30.45	-31	33,205	-0.09%
2021/02/26	16	31.32	34.1	31.38	31.20	-18.1	33,433	-0.05%
2021/02/25	16	31.13	9	30.96	30.90	7	33,046	0.02%
2021/02/24	6	30.70	3	30.50	30.35	3	33,029	0.01%
2021/02/23	47.1	30.87	70	30.91	30.85	-22.9	32,714	-0.07%
2021/02/22	5	29.11	4	29.21	29.45	1	32,028	0.00%
2021/02/19	2	27.90	3	28.05	28.20	-1	31,837	0.00%
2021/02/18	2.8	27.84	6	27.76	27.85	-3.3	31,859	-0.01%
2021/02/17	1	27.15	13	26.95	27.65	-12	31,818	-0.04%
2021/02/05	11	25.48	1	25.50	25.50	10	31,545	0.03%
2021/02/04	12	25.63	2.8	25.86	25.90	9.2	31,699	0.03%
2021/02/03	3	25.73	2.2	25.95	25.70	0.8	31,928	0.00%
2021/02/02	18	26.16	3	25.95	26.45	15	32,400	0.05%
2021/02/01	0	0.00	7	25.26	26.20	-7	32,775	-0.02%
2021/01/29	6	25.27	0	0.00	25.10	6	33,013	0.02%
2021/01/28	1	25.25	3	25.34	25.40	-2	33,332	-0.01%
2021/01/27	17	26.00	25.4	25.77	25.80	-8.4	33,894	-0.02%
2021/01/26	1	26.80	6	26.48	26.80	-5	35,106	-0.01%
2021/01/25	42.8	26.73	5	26.52	27.15	37.8	35,725	0.11%
2021/01/22	12	25.26	13.3	25.39	25.90	-1.3	36,213	0.00%
2021/01/21	1.2	25.87	13	26.08	25.90	-11.8	36,365	-0.03%
2021/01/20	5	25.98	21.3	26.27	25.85	-16.3	37,058	-0.04%
2021/01/19	2	27.40	7	27.60	27.10	-5	36,744	-0.01%
2021/01/18	11	27.51	8.6	27.34	27.45	2.4	36,641	0.01%
2021/01/15	12	27.96	2.5	28.03	27.95	9.5	36,487	0.03%
2021/01/14	14	28.88	10	28.83	28.65	4	36,265	0.01%
2021/01/13	42.4	28.76	54	28.60	28.65	-11.6	36,306	-0.03%
2021/01/12	33.2	30.20	5	29.85	29.65	28.2	35,776	0.08%
2021/01/11	2	30.50	3	30.84	30.85	-1	35,532	0.00%
2021/01/08	6.3	30.69	5.4	30.83	30.85	0.9	35,398	0.00%
2021/01/07	12	30.43	29.7	30.70	30.80	-17.7	35,250	-0.05%
2021/01/06	37.4	30.30	6.7	30.21	29.90	30.7	34,962	0.09%
2021/01/05	9	31.32	22.3	31.34	30.90	-13.3	35,339	-0.04%
2021/01/04	14	31.08	9	30.91	31.00	5	35,400	0.01%
2020/12/31	20	30.52	56	30.90	31.30	-36	35,206	-0.10%
2020/12/30	67.3	31.39	30.7	31.18	30.95	36.6	34,896	0.10%
2020/12/29	9.7	30.83	18.1	30.98	31.00	-8.4	34,474	-0.02%
2020/12/28	15.3	30.48	7	30.51	30.25	8.3	34,001	0.02%
2020/12/25	13.3	30.67	20	30.58	30.65	-6.7	33,585	-0.02%
2020/12/24	8.1	31.31	4.3	31.44	31.10	3.8	33,198	0.01%
2020/12/23	9.4	31.19	8.2	31.18	31.25	1.2	32,986	0.00%
2020/12/22	65.3	32.41	57	31.91	30.85	8.3	32,667	0.03%
2020/12/21	41	32.56	35	32.62	32.40	6	31,440	0.02%
2020/12/18	15	31.83	27.1	32.06	31.85	-12.1	30,695	-0.04%
2020/12/17	6.1	31.79	9.3	31.74	32.00	-3.2	30,285	-0.01%
2020/12/16	8.1	31.50	16.1	31.67	32.00	-8.1	29,947	-0.03%
2020/12/15	27.4	31.31	42	31.18	30.95	-14.6	29,343	-0.05%
2020/12/14	17.3	30.91	34.4	31.00	30.90	-17.1	28,754	-0.06%
2020/12/11	124.4	32.19	77.5	31.74	31.35	46.9	28,210	0.17%	大買/
2020/12/10	206	33.26	182.3	32.75	32.10	23.6	27,234	0.09%	大買/大賣/
2020/12/09	26.6	32.00	64.6	31.95	32.00	-38	25,915	-0.15%
2020/12/08	56.9	31.32	47.2	30.90	31.10	9.7	25,320	0.04%
2020/12/07	42	31.80	55.3	32.10	31.00	-13.3	24,861	-0.05%
2020/12/04	37.3	30.34	53.9	30.28	30.60	-16.6	23,494	-0.07%
2020/12/03	50.2	29.34	56.7	28.93	29.20	-6.6	22,316	-0.03%
2020/12/02	25.8	27.97	32	27.83	27.80	-6.2	21,321	-0.03%
2020/12/01	38.6	27.80	22.2	27.96	27.95	16.4	20,950	0.08%
2020/11/30	65.5	27.88	112.1	28.07	28.10	-46.6	20,195	-0.23%	大賣/
2020/11/27	11	26.55	40.8	26.73	26.85	-29.8	19,182	-0.16%
2020/11/26	30.5	25.98	148	25.99	26.35	-117.5	18,505	-0.63%	大賣/鉅額交易
2020/11/25	24	24.53	39.5	24.46	24.85	-15.5	16,813	-0.09%
2020/11/24	37.1	24.08	2	23.82	23.75	35.1	16,303	0.22%
2020/11/23	21.5	23.60	24	24.03	24.30	-2.5	16,140	-0.02%
2020/11/20	6	23.73	4	23.75	23.75	2	15,843	0.01%
2020/11/19	13.2	23.99	21	24.21	24.05	-7.8	15,636	-0.05%
2020/11/18	32.6	24.63	11	24.78	24.60	21.6	15,415	0.14%
2020/11/17	5.2	24.61	6	24.58	24.65	-0.8	15,220	-0.01%
2020/11/16	12	24.02	16	24.23	24.15	-4	15,186	-0.03%
2020/11/13	5	24.30	1	24.45	24.15	4	15,049	0.03%
2020/11/12	16.5	24.41	39	24.31	24.75	-22.5	14,918	-0.15%
2020/11/11	19	25.00	8	24.80	24.65	11	14,680	0.08%
2020/11/10	8	25.14	58	25.02	24.90	-50	14,494	-0.34%
2020/11/09	55	24.78	12	24.66	24.85	43	13,952	0.31%
2020/11/06	6	23.99	19	24.44	24.10	-13	13,465	-0.10%
2020/11/05	26	24.05	26	24.07	23.85	0	13,083	0.00%
2020/11/04	70	24.02	79	24.03	24.50	-9	12,721	-0.07%
2020/11/03	125	24.05	155	23.90	24.10	-30	12,087	-0.25%	大買/大賣/
2020/11/02	58	23.05	53.2	22.51	23.15	4.8	10,669	0.05%
2020/10/30	38	22.16	32	22.26	21.90	6	9,912	0.06%
2020/10/29	17	22.95	8	22.80	22.65	9	9,077	0.10%
2020/10/28	30	22.59	116.4	22.88	22.90	-86.4	8,635	-1.00%	大賣/
2020/10/27	1	21.05	10	21.33	21.50	-9	7,762	-0.12%
2020/10/26	7	21.13	5	21.05	21.05	2	7,681	0.03%
2020/10/23	1	21.00	3	20.87	21.00	-2	7,646	-0.03%
2020/10/22	2	21.03	4	20.95	20.65	-2	7,590	-0.03%
2020/10/21	1	21.20	8	21.34	21.30	-7	7,424	-0.09%
2020/10/20	10	20.45	1	20.55	20.35	9	7,186	0.13%
2020/10/19	2	21.00	0	0.00	20.80	2	7,118	0.03%
2020/10/16	19	21.17	0	0.00	21.15	19	7,049	0.27%
2020/10/15	16	21.55	1	21.65	21.60	15	6,976	0.22%
2020/10/14	2	21.98	2	22.10	22.00	0	6,894	0.00%
2020/10/13	49	22.36	38	22.19	22.30	11	6,791	0.16%
2020/10/12	12	21.95	27	21.84	22.00	-15	6,033	-0.25%
2020/10/08	1	19.70	10	19.70	20.00	-9	5,673	-0.16%
2020/10/06	1	20.00	0	0.00	19.90	1	5,832	0.02%
2020/10/05	0	0.00	1	19.60	19.55	-1	5,856	-0.02%
2020/09/30	0	0.00	1	19.70	19.65	-1	5,996	-0.02%
2020/09/29	30	19.45	2	19.55	19.50	28	6,006	0.47%
2020/09/28	6	19.08	3	19.10	19.05	3	5,984	0.05%
2020/09/25	51	19.10	0	0.00	18.95	51	6,021	0.85%
2020/09/24	8	19.45	30	19.10	19.10	-22	6,006	-0.37%
2020/09/17	23	20.63	0	0.00	20.75	23	6,786	0.34%
2020/09/16	5	20.45	0	0.00	20.60	5	7,068	0.07%
2020/09/15	17	20.59	2	20.40	20.50	15	7,356	0.20%
2020/09/14	1	20.70	0	0.00	20.70	1	7,588	0.01%
2020/09/11	16	21.55	7	21.37	21.40	9	7,495	0.12%
2020/09/10	6	22.68	5	22.90	22.90	1	7,258	0.01%
2020/09/09	0	0.00	4.1	22.25	22.85	-4.1	7,234	-0.06%
2020/09/08	1	22.25	1	22.15	22.15	0	7,240	0.00%
2020/09/07	8	22.20	1	22.65	22.45	7	7,304	0.10%
2020/09/04	1	21.65	0	0.00	21.65	1	7,277	0.01%
2020/09/03	4	22.25	0	0.00	22.10	4	7,259	0.06%
2020/09/02	30	22.35	11	22.31	22.40	19	7,250	0.26%
2020/09/01	1	21.45	0	0.00	21.70	1	7,186	0.01%
2020/08/31	0.6	21.40	0	0.00	21.25	0.6	7,149	0.01%
2020/08/27	1	21.00	0	0.00	21.00	1	7,174	0.01%
2020/08/26	5	21.56	3.1	21.57	21.45	1.9	7,160	0.03%
2020/08/25	7	21.61	0	0.00	21.60	7	7,170	0.10%
2020/08/24	1	21.30	0	0.00	21.45	1	7,229	0.01%
2020/08/21	5	21.35	5	20.90	21.35	0	7,316	0.00%
2020/08/20	0	0.00	10	20.08	20.55	-10	7,288	-0.14%
2020/08/19	1	21.00	1	20.85	20.85	0	7,141	0.00%
2020/08/18	11	21.38	0	0.00	21.40	11	7,074	0.16%
2020/08/17	5	21.22	1	21.30	21.35	4	7,102	0.06%
2020/08/14	5	21.55	0	0.00	21.60	5	7,079	0.07%
2020/08/13	10	21.83	6	21.80	21.80	4	7,062	0.06%
2020/08/12	8	22.14	0	0.00	22.10	8	7,016	0.11%
2020/08/11	8	22.48	0	0.00	22.20	8	6,987	0.11%
2020/08/10	1	22.20	2	22.40	22.50	-1	6,916	-0.01%
2020/08/07	3	22.20	0	0.00	22.25	3	6,928	0.04%
2020/08/06	5	22.60	0	0.00	22.70	5	6,895	0.07%
2020/08/05	3	22.70	0	0.00	22.70	3	6,924	0.04%
2020/08/03	2	22.65	3	22.60	22.65	-1	6,994	-0.01%
2020/07/31	2	23.20	0	0.00	23.25	2	6,990	0.03%
2020/07/28	6	21.98	14	22.15	22.00	-8	7,185	-0.11%
2020/07/27	3	22.90	0	0.00	22.65	3	7,211	0.04%
2020/07/24	4	23.94	4	24.10	23.80	0	7,190	0.00%
2020/07/23	5	24.27	30	24.25	24.25	-25	7,201	-0.35%
2020/07/22	1	24.45	1	24.60	24.60	0	7,312	0.00%
2020/07/20	1	24.40	0	0.00	24.55	1	7,341	0.01%
2020/07/17	0	0.00	3	24.65	24.60	-3	7,342	-0.04%
2020/07/15	0	0.00	6	24.95	25.05	-6	7,408	-0.08%
2020/07/14	5	25.90	1	25.90	25.80	4	7,402	0.05%
2020/07/13	3	26.15	8	26.35	26.00	-5	7,330	-0.07%
2020/07/10	13	27.00	6	26.87	26.70	7	7,282	0.10%
2020/07/09	7	27.48	0	0.00	27.30	7	7,226	0.10%
2020/07/07	2	26.85	1	26.95	26.80	1	7,175	0.01%
2020/07/03	51	26.65	4	26.65	26.85	47	7,334	0.64%
2020/07/02	1	26.95	3	26.90	26.95	-2	7,345	-0.03%
2020/07/01	1	27.10	3	27.00	27.10	-2	7,375	-0.03%
2020/06/30	2	26.53	2	27.00	27.10	0	7,451	0.00%
2020/06/29	3	25.82	20	26.20	26.35	-17	7,246	-0.23%
2020/06/24	24	25.81	3	25.70	26.05	21	6,930	0.30%
2020/06/23	12	25.31	6	25.23	25.40	6	6,650	0.09%
2020/06/22	16	26.07	3	25.55	25.25	13	6,309	0.21%
2020/06/19	2	26.40	2	26.75	26.00	0	6,023	0.00%
2020/06/18	10	27.00	0	0.00	26.95	10	5,733	0.17%
2020/06/17	1	27.25	6	27.25	27.20	-5	5,692	-0.09%
2020/06/16	11	27.27	0	0.00	27.30	11	5,803	0.19%
2020/06/15	34	27.80	15	28.30	27.15	19	5,907	0.32%
2020/06/12	7	27.29	3	27.78	27.90	4	5,817	0.07%
2020/06/11	12	27.86	3	27.57	27.55	9	5,802	0.16%
2020/06/10	15	27.55	1	27.95	27.65	14	5,761	0.24%
2020/06/09	2	27.58	8	27.93	27.80	-6	5,891	-0.10%
2020/06/08	3	27.35	3	27.50	27.40	0	5,930	0.00%
2020/06/05	0	0.00	3	27.70	27.70	-3	5,995	-0.05%
2020/06/04	0	0.00	6	27.71	27.80	-6	6,053	-0.10%
2020/06/03	0	0.00	1	27.30	27.40	-1	6,053	-0.02%
2020/06/02	5	26.80	0	0.00	26.85	5	6,039	0.08%
2020/06/01	1	26.65	0	0.00	26.70	1	6,069	0.02%
2020/05/29	14	27.20	1	27.35	26.85	13	6,065	0.21%
2020/05/28	0	0.00	4	27.50	27.45	-4	6,074	-0.07%
2020/05/26	0	0.00	5.8	27.21	27.30	-5.8	6,171	-0.09%
2020/05/22	0	0.00	7	27.24	27.00	-7	6,212	-0.11%
2020/05/21	1	26.65	1	26.90	26.95	0	6,149	0.00%
2020/05/20	3	26.78	3	26.80	26.85	0	6,132	0.00%
2020/05/19	0	0.00	8	25.98	25.80	-8	6,072	-0.13%
2020/05/18	0	0.00	5	25.30	25.40	-5	6,049	-0.08%
2020/05/15	47	26.00	0	0.00	25.55	47	6,073	0.77%
2020/05/14	8	26.23	47	25.85	25.80	-39	6,044	-0.65%
2020/05/13	7	26.63	0	0.00	26.80	7	5,999	0.12%
2020/05/12	16	26.98	0	0.00	26.80	16	6,009	0.27%
2020/05/08	4	26.96	0	0.00	26.95	4	5,899	0.07%
2020/05/06	4	27.13	0	0.00	27.05	4	5,794	0.07%
2020/05/05	7	27.45	20	27.40	27.40	-13	5,752	-0.23%
2020/05/04	8	27.18	4	27.38	27.50	4	5,677	0.07%
2020/04/30	1	26.65	7	26.61	26.65	-6	5,504	-0.11%
2020/04/28	1	26.35	1	26.30	26.30	0	5,407	0.00%
2020/04/24	0	0.00	5	25.60	25.40	-5	5,347	-0.09%
2020/04/23	1	25.20	0	0.00	25.20	1	5,316	0.02%
2020/04/21	7	25.71	0	0.00	25.55	7	5,316	0.13%
2020/04/20	0	0.00	1	25.75	26.25	-1	5,288	-0.02%
2020/04/17	5	25.85	0	0.00	25.50	5	5,337	0.09%
2020/04/16	10	25.68	0	0.00	25.70	10	5,325	0.19%
2020/04/15	6	25.88	0	0.00	26.15	6	5,295	0.11%
2020/04/14	1	25.55	0	0.00	25.55	1	5,247	0.02%
2020/04/13	0	0.00	2	25.40	25.25	-2	5,238	-0.04%
2020/04/10	4	25.40	6	25.53	25.40	-2	5,271	-0.04%
2020/04/09	5	24.53	2	25.00	25.40	3	5,270	0.06%
2020/04/08	1	23.90	5	24.50	24.80	-4	5,172	-0.08%
2020/04/07	5	24.27	0	0.00	24.10	5	5,091	0.10%
2020/04/06	20	24.78	0	0.00	24.30	20	5,104	0.39%
2020/04/01	15	25.38	24	24.99	25.00	-9	5,046	-0.18%
2020/03/31	4	26.25	0	0.00	26.90	4	5,005	0.08%
2020/03/27	3	27.02	5	27.00	26.70	-2	5,279	-0.04%
2020/03/26	1	26.80	0	0.00	27.10	1	5,517	0.02%
2020/03/25	6	27.52	1	27.30	27.20	5	5,748	0.09%
2020/03/24	12	27.25	6	27.02	26.70	6	5,833	0.10%
2020/03/23	1	25.15	0	0.00	25.30	1	5,947	0.02%
2020/03/20	9	25.36	2	25.55	25.65	7	6,001	0.12%
2020/03/19	0	0.00	41	24.83	24.20	-41	5,993	-0.68%
2020/03/18	1	27.40	0	0.00	26.85	1	6,004	0.02%
2020/03/17	3	27.43	0	0.00	27.45	3	5,971	0.05%
2020/03/16	1	28.45	0	0.00	28.05	1	5,917	0.02%
2020/03/13	5	27.72	4	27.71	28.40	1	5,943	0.02%
2020/03/12	1	29.75	7	29.92	30.00	-6	5,803	-0.10%
2020/03/11	2	30.90	5	30.03	30.35	-3	5,777	-0.05%
2020/03/10	10	30.13	0	0.00	30.05	10	5,682	0.18%
2020/03/06	3	30.15	36	29.87	30.00	-33	5,825	-0.57%
2020/03/05	11	30.75	0	0.00	30.75	11	5,798	0.19%
2020/03/04	1	31.00	1	30.65	31.00	0	5,778	0.00%
2020/03/03	9	31.09	0	0.00	31.00	9	5,757	0.16%
2020/03/02	2	31.18	3	31.43	31.40	-1	5,709	-0.02%
2020/02/27	3	31.42	4	31.40	30.90	-1	5,635	-0.02%
2020/02/26	0	0.00	4	31.61	31.65	-4	5,528	-0.07%
2020/02/25	1	30.50	2	30.85	31.30	-1	5,461	-0.02%
2020/02/21	1	31.20	2	31.25	31.40	-1	5,495	-0.02%
2020/02/20	0	0.00	4	31.20	30.95	-4	5,467	-0.07%
2020/02/17	1	30.60	0	0.00	30.60	1	5,648	0.02%
2020/02/14	0	0.00	1	30.50	30.45	-1	5,730	-0.02%
2020/02/13	0	0.00	6	30.13	30.15	-6	5,722	-0.10%
2020/02/12	0	0.00	3	29.68	29.85	-3	5,695	-0.05%
2020/02/11	1	29.65	0	0.00	29.60	1	5,690	0.02%
2020/02/10	1	29.10	0	0.00	29.15	1	5,679	0.02%
2020/02/07	5	29.28	0.2	29.35	29.25	4.8	5,679	0.08%
2020/02/05	4	29.20	0	0.00	29.10	4	5,720	0.07%
2020/01/31	1	29.90	5	30.20	30.20	-4	5,755	-0.07%
2020/01/30	0	0.00	1	30.00	29.80	-1	5,888	-0.02%
2020/01/20	6	31.13	0	0.00	31.10	6	5,774	0.10%
2020/01/17	5	31.44	0	0.00	31.45	5	5,772	0.09%
2020/01/16	6	31.70	0	0.00	31.55	6	5,771	0.10%
2020/01/15	1	31.70	2	31.65	31.65	-1	5,814	-0.02%
2020/01/14	1	31.75	1	31.80	31.95	0	5,804	0.00%
2020/01/13	2	31.70	2	32.10	31.95	0	5,823	0.00%
2020/01/10	2	31.15	7	31.11	31.25	-5	5,934	-0.08%
2020/01/09	2	30.60	5	30.70	30.60	-3	5,892	-0.05%
2020/01/08	4	30.70	0	0.00	30.50	4	5,899	0.07%
2020/01/07	0	0.00	5	31.30	31.25	-5	5,859	-0.09%
2020/01/06	1	31.40	4	31.30	31.20	-3	5,879	-0.05%
2020/01/03	6	31.45	3	31.35	31.40	3	5,842	0.05%
2020/01/02	0	0.00	1	32.15	32.10	-1	5,790	-0.02%
2019/12/31	8	32.13	7	32.15	32.05	1	5,811	0.02%
2019/12/30	0	0.00	2	32.35	32.30	-2	5,817	-0.03%
2019/12/27	1	31.70	0	0.00	31.85	1	5,766	0.02%
2019/12/26	7	31.98	0	0.00	31.80	7	5,815	0.12%
2019/12/25	4	32.45	6	32.43	32.30	-2	5,873	-0.03%
2019/12/24	18	32.04	4	32.13	32.60	14	5,872	0.24%
2019/12/23	5	32.43	0	0.00	32.55	5	5,758	0.09%
2019/12/20	2	31.75	12	31.76	31.75	-10	5,649	-0.18%
2019/12/19	10	31.39	2	31.30	31.55	8	5,448	0.15%
2019/12/18	13	31.53	3	31.02	31.40	10	5,345	0.19%
2019/12/17	3	30.63	11	30.80	30.70	-8	5,184	-0.15%
2019/12/16	0	0.00	2	30.90	30.85	-2	5,103	-0.04%
2019/12/13	24	30.35	2	30.15	30.45	22	4,980	0.44%
2019/12/12	1	29.30	0	0.00	29.55	1	4,829	0.02%
2019/12/10	6	29.76	8	29.62	29.30	-2	4,850	-0.04%
2019/12/09	11	30.78	5	30.86	30.75	6	4,738	0.13%
2019/12/06	16	30.52	6	30.50	30.70	10	4,670	0.21%
2019/12/05	3	29.77	1	29.90	29.80	2	4,555	0.04%
2019/12/04	3	29.45	1	29.65	29.75	2	4,502	0.04%
2019/12/03	5	29.70	4	29.63	29.90	1	4,430	0.02%
2019/12/02	4	28.53	5	28.80	28.35	-1	4,264	-0.02%
2019/11/29	3	29.23	0	0.00	29.10	3	4,235	0.07%
2019/11/28	6	29.58	0	0.00	29.55	6	4,244	0.14%
2019/11/27	1	29.55	5	29.60	29.50	-4	4,243	-0.09%
2019/11/26	2	29.70	0	0.00	29.60	2	4,207	0.05%
2019/11/25	0	0.00	20	29.80	29.60	-20	4,188	-0.48%
2019/11/22	3	29.80	0	0.00	29.70	3	4,231	0.07%
2019/11/21	3	29.97	1	30.15	29.85	2	4,313	0.05%
2019/11/20	5	30.70	0	0.00	30.40	5	4,381	0.11%
2019/11/19	3	30.20	1.4	30.25	30.25	1.6	4,450	0.04%
2019/11/18	2	29.55	0	0.00	29.75	2	4,483	0.04%
2019/11/15	24	29.58	1	29.50	29.50	23	4,528	0.51%
2019/11/14	25	29.91	30	29.22	29.50	-5	4,530	-0.11%
2019/11/13	1	32.00	31.2	31.18	30.85	-30.2	4,419	-0.68%
2019/11/12	1	32.55	0	0.00	32.40	1	4,372	0.02%
2019/11/08	0	0.00	1	32.95	32.95	-1	4,607	-0.02%
2019/11/07	1	32.55	0	0.00	32.75	1	4,657	0.02%
2019/11/05	1	32.45	1	32.95	32.90	0	4,697	0.00%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/11/01	1	33.05	0	0.00	33.00	1	4,678	0.02%
2019/10/31	3	32.90	0	0.00	32.90	3	4,690	0.06%
2019/10/30	3	32.78	2	32.60	32.50	1	4,689	0.02%
2019/10/29	43	34.03	19	33.45	33.25	24	4,613	0.52%
2019/10/28	0	0.00	4.1	33.62	33.60	-4.1	4,485	-0.09%
2019/10/21	1	33.50	0	0.00	33.60	1	4,619	0.02%
2019/10/18	2	33.45	1	33.45	33.15	1	4,716	0.02%
2019/10/16	2	33.90	0	0.00	33.85	2	4,544	0.04%
2019/10/15	0	0.00	1	34.00	33.85	-1	4,557	-0.02%
2019/10/14	1	33.90	5	33.50	34.00	-4	4,540	-0.09%
2019/10/09	0	0.00	4	33.56	33.20	-4	4,487	-0.09%
2019/10/08	1	33.75	1	33.70	33.80	0	4,454	0.00%
2019/10/07	5	33.15	0	0.00	33.30	5	4,426	0.11%
2019/10/04	4	32.51	0	0.00	32.50	4	4,375	0.09%
2019/10/02	1	33.30	0	0.00	33.20	1	4,308	0.02%
2019/10/01	5	33.67	2	33.15	33.10	3	4,232	0.07%
2019/09/27	3	34.93	2	34.90	34.75	1	4,071	0.02%
2019/09/26	20	35.25	0	0.00	35.25	20	3,985	0.50%
2019/09/25	2	36.50	20	36.03	36.00	-18	3,866	-0.47%
2019/09/24	7	38.16	0	0.00	38.05	7	3,689	0.19%
2019/09/23	4	38.55	0	0.00	38.35	4	3,681	0.11%
2019/09/20	2	39.03	0	0.00	39.00	2	3,704	0.05%
2019/09/19	0	0.00	1	39.05	39.05	-1	3,685	-0.03%
2019/09/17	0	0.00	2	39.70	39.50	-2	3,932	-0.05%
2019/09/16	5	39.91	2	39.90	39.95	3	4,111	0.07%
2019/09/12	3	38.80	0	0.00	38.80	3	4,061	0.07%
2019/09/10	2	38.80	0	0.00	38.50	2	4,256	0.05%
2019/09/09	1	38.75	0	0.00	38.50	1	4,329	0.02%
2019/09/06	1	38.95	0	0.00	38.80	1	4,413	0.02%
2019/09/04	5	39.42	0	0.00	39.25	5	4,457	0.11%
2019/09/03	3	39.10	0	0.00	39.40	3	4,526	0.07%
2019/09/02	6	38.65	0	0.00	38.75	6	4,470	0.13%
2019/08/27	1	38.10	0.5	38.25	38.10	0.5	4,431	0.01%
2019/08/26	7	38.04	1	38.45	38.80	6	4,379	0.14%
2019/08/23	1.8	38.15	1	38.25	38.15	0.8	4,287	0.02%
2019/08/22	0	0.00	1	39.55	39.20	-1	4,191	-0.02%
2019/08/20	0	0.00	1	40.80	40.50	-1	4,042	-0.02%
2019/08/19	5	42.05	0	0.00	41.40	5	4,031	0.12%
2019/08/15	60	42.20	43	42.25	42.05	17	4,154	0.41%
2019/08/14	1	43.00	60	42.60	42.50	-59	4,120	-1.43%
2019/08/13	9	45.43	0	0.00	45.40	9	4,062	0.22%
2019/08/12	1	45.80	0	0.00	45.70	1	3,959	0.03%
2019/08/08	0	0.00	1	45.60	45.70	-1	3,913	-0.03%
2019/08/07	1	45.70	0	0.00	45.70	1	3,919	0.03%
2019/07/30	0	0.00	0	46.00	46.00	0	4,175	0.00%
2019/07/29	1	46.60	0	0.00	46.50	1	4,351	0.02%
2019/07/25	0	0.00	3	45.83	45.70	-3	4,338	-0.07%
2019/07/24	2	45.90	2	45.95	46.00	0	4,352	0.00%
2019/07/23	2	47.00	10	47.10	46.80	-8	4,290	-0.19%
2019/07/22	22	47.18	11	46.83	46.80	11	4,266	0.26%
2019/07/16	0	0.00	3	45.45	45.55	-3	4,203	-0.07%
2019/07/12	5	45.15	0	0.00	45.15	5	4,357	0.11%
2019/07/11	5	45.15	2	45.15	45.15	3	4,536	0.07%
2019/07/10	0	0.00	0.3	45.40	45.45	-0.3	4,629	-0.01%
2019/07/09	45	45.45	7	45.14	45.45	38	4,723	0.80%
2019/07/08	5	45.15	1	45.10	45.05	4	4,804	0.08%
2019/07/04	1	44.85	0	0.00	45.05	1	4,961	0.02%
2019/07/03	2	45.30	1	45.20	45.20	1	5,084	0.02%
2019/07/01	16	45.36	0	0.00	45.50	16	5,207	0.31%
2019/06/28	0	0.00	1	45.40	45.30	-1	5,252	-0.02%
2019/06/27	11	45.90	43	46.00	45.95	-32	5,257	-0.61%
2019/06/25	0	0.00	20	46.35	46.75	-20	5,301	-0.38%
2019/06/24	11	45.98	0	0.00	46.50	11	5,417	0.20%
2019/06/21	1	46.10	22	46.37	46.40	-21	5,328	-0.39%
2019/06/20	1	45.95	6	46.02	45.80	-5	5,183	-0.10%
2019/06/19	1	45.85	0	0.00	45.80	1	5,252	0.02%
2019/06/18	1	45.85	2	45.93	46.00	-1	5,337	-0.02%
2019/06/17	1	45.65	2	45.90	45.85	-1	5,770	-0.02%
2019/06/14	2	45.38	0	0.00	45.50	2	5,918	0.03%
2019/06/13	0	0.00	1	45.15	45.15	-1	5,961	-0.02%
2019/06/12	1	45.05	0	0.00	44.90	1	6,029	0.02%
2019/06/11	0	0.00	12	44.81	45.00	-12	6,142	-0.20%
2019/06/06	1	43.95	0	0.00	43.95	1	6,080	0.02%
2019/06/04	0	0.00	2	43.93	43.95	-2	6,114	-0.03%
2019/05/31	0	0.00	1	44.20	44.05	-1	6,207	-0.02%
2019/05/30	15	44.05	0	0.00	44.00	15	6,275	0.24%
2019/05/28	0	0.00	1	43.90	44.10	-1	6,361	-0.02%
2019/05/24	1	43.95	0	0.00	43.80	1	6,473	0.02%
2019/05/23	2	45.33	1	45.15	44.05	1	6,541	0.02%
2019/05/22	1	44.30	1	44.65	44.65	0	6,421	0.00%
2019/05/15	1	43.85	1	43.90	43.90	0	6,684	0.00%
2019/05/14	5	43.70	22	43.79	43.80	-17	6,884	-0.25%
2019/05/13	0	0.00	6	43.80	43.70	-6	7,035	-0.09%
2019/05/08	21	44.49	0	0.00	43.90	21	7,191	0.29%
2019/05/07	1	44.40	0	0.00	44.25	1	7,231	0.01%
2019/05/06	5	44.55	2	44.60	44.40	3	7,482	0.04%
2019/04/30	0	0.00	1	43.85	43.85	-1	7,471	-0.01%
2019/04/26	1	43.95	0	0.00	43.70	1	7,565	0.01%
2019/04/24	10	43.85	0	0.00	43.85	10	7,751	0.13%
2019/04/22	1	43.80	0	0.00	43.75	1	7,954	0.01%
2019/04/19	1	43.65	0	0.00	43.70	1	8,131	0.01%
2019/04/18	3	43.73	2	43.75	43.70	1	8,276	0.01%
2019/04/17	2	43.80	0	0.00	43.95	2	8,424	0.02%
2019/04/16	0	0.00	2	43.60	43.70	-2	8,758	-0.02%
2019/04/15	0.8	43.75	0	0.00	43.60	0.8	8,982	0.01%
2019/04/11	1.1	43.95	52	44.00	44.00	-50.9	9,154	-0.56%
2019/04/09	4	44.20	10	44.35	44.20	-6	9,093	-0.07%
2019/04/08	1	44.80	1	45.20	44.80	0	9,010	0.00%
2019/04/03	1	45.55	1	45.70	45.70	0	8,951	0.00%
2019/04/02	2	45.55	1	45.35	45.55	1	9,222	0.01%
2019/04/01	7	45.49	1	45.65	45.10	6	9,445	0.06%
2019/03/29	1	45.30	1	45.25	45.45	0	9,629	0.00%
2019/03/27	3	45.55	0	0.00	45.55	3	9,886	0.03%
2019/03/25	1	45.25	4	45.71	45.95	-3	9,644	-0.03%
2019/03/21	2	47.28	5	47.43	46.80	-3	9,505	-0.03%
2019/03/20	6.1	46.31	11	46.23	47.25	-4.9	9,335	-0.05%
2019/03/19	22	45.15	7	45.36	45.30	15	8,875	0.17%
2019/03/18	1	44.60	3	44.40	44.65	-2	8,758	-0.02%
2019/03/14	5	42.85	4	43.03	43.40	1	8,673	0.01%
2019/03/13	0	0.00	2	43.40	43.15	-2	8,653	-0.02%
2019/03/11	0	0.00	1	43.90	43.70	-1	8,757	-0.01%
2019/03/07	2	43.63	0	0.00	43.50	2	9,100	0.02%
2019/03/06	5	43.85	3	44.25	43.85	2	9,303	0.02%
2019/03/05	25	44.30	1	44.55	44.10	24	9,506	0.25%
2019/03/04	20	44.30	0	0.00	44.70	20	9,893	0.20%
2019/02/27	3	44.00	0	0.00	44.00	3	10,492	0.03%
2019/02/26	5	44.19	0	0.00	44.00	5	10,566	0.05%
2019/02/25	1	43.85	0	0.00	43.85	1	10,606	0.01%
2019/02/22	3	43.58	3	43.55	43.60	0	10,647	0.00%
2019/02/20	3	43.95	0	0.00	44.05	3	10,551	0.03%
2019/02/19	1	43.75	1	43.90	43.85	0	10,492	0.00%
2019/02/18	4	44.06	3	44.08	43.75	1	10,555	0.01%
2019/02/15	7	44.31	5	44.00	44.00	2	10,721	0.02%
2019/02/14	6	44.84	0	0.00	44.55	6	10,780	0.06%
2019/02/13	1	45.20	1	45.65	45.65	0	10,803	0.00%
2019/02/12	5	44.83	4.2	45.14	45.55	0.8	10,689	0.01%
2019/02/11	5	43.83	5	43.90	43.95	0	10,492	0.00%
2019/01/30	15	43.66	12	43.70	43.90	3	10,399	0.03%
2019/01/29	14	43.54	14	43.45	43.65	0	10,456	0.00%
2019/01/28	22	44.10	12	43.75	43.85	10	10,508	0.10%
2019/01/25	116	44.31	12	43.95	43.85	104	10,632	0.98%	大買/鉅額交易
2019/01/24	25	45.60	17	45.48	45.50	8	10,507	0.08%
2019/01/23	2	45.35	0	0.00	45.40	2	10,602	0.02%
2019/01/22	73	46.00	18	45.84	45.70	55	10,682	0.51%
2019/01/21	12	46.70	12	46.65	46.65	0	10,850	0.00%
2019/01/18	13	46.42	15	46.83	46.85	-2	11,045	-0.02%
2019/01/17	3.1	46.18	2	46.70	46.10	1.1	11,343	0.01%
2019/01/16	5.8	47.06	0	0.00	46.80	5.8	11,832	0.05%
2019/01/15	8	47.23	8.1	47.02	48.00	-0.1	11,916	0.00%
2019/01/14	1	47.00	7	47.25	47.55	-6	12,217	-0.05%
2019/01/11	6	46.88	28	47.59	47.55	-22	12,817	-0.17%
2019/01/10	22	47.65	26	46.97	46.75	-4	13,226	-0.03%
2019/01/09	22	46.87	12	46.91	47.20	10	13,256	0.08%
2019/01/08	23.3	46.56	127	46.16	46.80	-103.7	13,112	-0.79%	大賣/鉅額交易
2019/01/07	56	44.65	25	44.69	45.00	31	12,778	0.24%
2019/01/04	55	42.89	57.1	43.38	43.80	-2.1	12,633	-0.02%
2019/01/03	1	43.35	57	43.17	43.30	-56	12,793	-0.44%
2018/12/28	1	42.00	0	0.00	42.05	1	13,152	0.01%
2018/12/27	5	42.23	1	42.35	42.05	4	13,354	0.03%
2018/12/25	5	41.25	0	0.00	41.85	5	14,400	0.03%
2018/12/24	21	42.80	11	42.43	42.00	10	14,374	0.07%
2018/12/22	58	44.31	8	44.24	43.35	50	14,453	0.35%
2018/12/21	9.1	43.06	6	43.51	42.85	3.1	14,682	0.02%
2018/12/14	0	0.00	3	42.35	42.30	-3	16,742	-0.02%
2018/12/13	1	42.50	0	0.00	42.25	1	17,014	0.01%
2018/12/10	0	0.00	1	41.60	42.00	-1	17,110	-0.01%
2018/12/06	10	41.38	0	0.00	42.00	10	17,399	0.06%
2018/12/05	23	42.57	1	42.85	42.35	22	17,502	0.13%
2018/12/03	1	43.20	3	43.35	43.50	-2	17,574	-0.01%
2018/11/30	102	42.60	52	43.56	42.70	50	17,586	0.28%	大買/
2018/11/29	147	43.29	203	43.55	42.85	-56	17,471	-0.32%	大買/大賣/
2018/11/28	159	41.47	12	41.76	42.00	147	17,670	0.83%	大買/鉅額交易
2018/11/27	56	40.96	53	41.28	42.05	3	17,497	0.02%
2018/11/26	107	40.98	73	41.88	43.00	34	17,106	0.20%	大買/
2018/11/23	40	43.06	50	43.03	42.95	-10	16,518	-0.06%
2018/11/22	10	43.00	50	42.80	42.80	-40	16,619	-0.24%
2018/11/21	6	43.36	1	43.65	43.55	5	16,659	0.03%
2018/11/20	3	44.50	2	44.25	44.40	1	16,773	0.01%
2018/11/19	11	45.04	5	45.06	44.90	6	16,999	0.04%
2018/11/15	12	44.70	2.2	45.16	44.85	9.8	17,387	0.06%
2018/11/14	3	46.23	65	45.18	45.10	-62	17,459	-0.36%
2018/11/13	52	45.26	68	43.26	45.45	-16	17,434	-0.09%
2018/11/12	4	44.50	0	0.00	43.95	4	17,616	0.02%
2018/11/09	0.2	45.75	1	46.10	45.80	-0.8	17,949	0.00%
2018/11/08	1	45.15	6	45.68	45.50	-5	18,561	-0.03%
2018/11/07	2	45.00	1	45.00	45.00	1	18,827	0.01%
2018/11/06	3	45.77	2.2	45.94	44.80	0.8	19,151	0.00%
2018/11/05	7	45.74	9	46.18	45.50	-2	19,218	-0.01%
2018/11/02	48	45.86	64	46.56	45.35	-16	19,466	-0.08%
2018/11/01	0	0.00	10	44.35	44.90	-10	19,434	-0.05%
2018/10/31	25	43.88	19	43.72	43.40	6	19,750	0.03%
2018/10/30	8	43.11	56	43.07	43.15	-48	19,967	-0.24%
2018/10/29	34	43.78	28.2	44.55	43.25	5.8	19,877	0.03%
2018/10/26	61	43.87	75	44.25	43.30	-14	19,683	-0.07%
2018/10/25	90	43.57	60	43.79	43.20	30	19,475	0.15%
2018/10/24	87.3	48.94	20	48.11	46.95	67.3	19,131	0.35%
2018/10/23	16	50.73	51	50.98	50.90	-35	18,589	-0.19%
2018/10/22	23	52.25	9	52.41	51.30	14	18,459	0.08%
2018/10/19	8	50.04	25.1	49.30	51.30	-17.1	18,041	-0.09%
2018/10/18	119	46.90	169	47.38	48.60	-50	17,362	-0.29%	大買/大賣/
2018/10/17	7	47.45	3	47.80	46.00	4	16,799	0.02%
2018/10/16	2.9	47.54	1	48.40	47.80	1.9	16,704	0.01%
2018/10/15	4	48.24	2	48.38	47.30	2	16,678	0.01%
2018/10/12	3	46.28	22	46.73	47.05	-19	16,635	-0.11%
2018/10/11	10	45.60	5	46.07	45.25	5	16,853	0.03%
2018/10/09	9	49.65	69.2	48.48	50.20	-60.2	16,566	-0.36%
2018/10/08	31	49.83	1	49.25	49.00	30	16,293	0.18%
2018/10/05	51	49.58	39	50.52	50.60	12	16,074	0.07%
2018/10/04	4	49.96	40	50.54	51.30	-36	15,838	-0.23%
2018/10/03	39	52.72	34	53.29	49.00	5	15,498	0.03%
2018/10/01	12	53.12	12	52.97	53.10	0	14,804	0.00%
2018/09/28	59	53.99	24	53.77	53.50	35	14,574	0.24%
2018/09/27	17	52.14	14	53.33	54.80	3	14,303	0.02%
2018/09/26	18	51.90	3	52.03	52.00	15	14,006	0.11%
2018/09/25	0	0.00	25	53.56	54.00	-25	13,820	-0.18%
2018/09/21	16	53.16	5	52.84	53.20	11	13,491	0.08%
2018/09/20	21	51.95	54	51.35	52.50	-33	13,152	-0.25%
2018/09/19	57	49.99	39	47.77	50.30	18	12,459	0.14%
2018/09/18	8	46.13	41	46.60	46.60	-33	11,924	-0.28%
2018/09/17	11	44.68	8	44.87	44.80	3	11,743	0.03%
2018/09/13	1	44.50	0	0.00	44.50	1	11,874	0.01%
2018/09/12	10	44.30	3	44.87	44.40	7	11,834	0.06%
2018/09/11	0	0.00	1	42.55	43.75	-1	11,729	-0.01%
2018/09/10	0	0.00	61	42.13	42.15	-61	11,960	-0.51%
2018/09/05	0	0.00	6	43.55	43.60	-6	12,709	-0.05%
2018/09/04	6	43.11	2	43.53	43.25	4	12,711	0.03%
2018/09/03	134	44.62	52	44.09	43.00	82	12,843	0.64%	大買/
2018/08/31	0	0.00	5	46.40	46.40	-5	12,800	-0.04%
2018/08/29	0	0.00	3	46.45	46.40	-3	13,091	-0.02%
2018/08/28	2	47.00	41	46.58	47.00	-39	13,420	-0.29%
2018/08/27	1	45.55	15	45.55	45.50	-14	14,187	-0.10%
2018/08/24	4	46.05	152	45.97	45.50	-148	14,879	-0.99%	大賣/鉅額交易
2018/08/23	122	49.36	12	49.00	49.10	110	14,732	0.75%	大買/鉅額交易
2018/08/22	26	49.42	2	49.65	49.00	24	14,544	0.17%
2018/08/21	2	47.95	0	0.00	47.85	2	14,216	0.01%
2018/08/20	50	48.35	0	0.00	48.35	50	14,206	0.35%
2018/08/17	2	48.40	1	47.75	47.70	1	14,116	0.01%
2018/08/16	1	48.40	1	48.85	47.55	0	14,007	0.00%
2018/08/15	28	48.32	34	48.10	48.65	-6	13,820	-0.04%
2018/08/14	68	46.02	117	46.73	48.60	-49	13,596	-0.36%	大賣/
2018/08/13	14	43.06	47	44.64	44.20	-33	12,965	-0.25%
2018/08/10	51	44.37	37	44.74	44.45	14	12,769	0.11%
2018/08/09	8	43.31	12	43.05	43.05	-4	12,528	-0.03%
2018/08/08	35	43.82	58	43.51	42.30	-23	12,499	-0.18%
2018/08/07	20	42.65	0	0.00	42.55	20	12,519	0.16%
2018/08/06	62	40.58	43	41.40	43.20	19	12,948	0.15%
2018/08/03	1	39.15	4	39.56	39.90	-3	12,645	-0.02%
2018/08/01	0	0.00	2	38.45	38.80	-2	12,662	-0.02%
2018/07/31	1	38.45	0	0.00	38.35	1	12,712	0.01%
2018/07/30	2	37.65	4	37.81	37.60	-2	12,875	-0.02%
2018/07/27	2	38.60	5	38.56	38.20	-3	13,018	-0.02%
2018/07/26	1	38.60	6	38.20	38.60	-5	13,125	-0.04%
2018/07/25	0	0.00	1	38.15	38.05	-1	13,286	-0.01%
2018/07/24	1	37.30	1	37.05	37.30	0	13,648	0.00%
2018/07/23	3	36.40	0	0.00	36.60	3	13,824	0.02%
2018/07/20	1	37.25	0	0.00	37.00	1	14,122	0.01%
2018/07/19	2	39.05	4	39.13	38.40	-2	14,329	-0.01%
2018/07/18	5	38.76	3	38.72	39.05	2	14,832	0.01%
2018/07/17	1	39.20	2	38.45	38.75	-1	15,220	-0.01%
2018/07/16	1	37.10	40	37.05	37.25	-39	15,097	-0.26%
2018/07/13	0	0.00	1	37.10	36.70	-1	15,513	-0.01%
2018/07/11	21	36.64	1	36.55	36.60	20	15,762	0.13%
2018/07/10	20	36.50	20	37.30	37.10	0	15,879	0.00%
2018/07/09	0	0.00	20	37.58	36.95	-20	15,965	-0.13%
2018/07/04	1	37.35	1	36.85	37.10	0	16,748	0.00%
2018/07/03	3	35.75	4	35.74	35.75	-1	17,135	-0.01%
2018/07/02	3	36.75	0	0.00	36.40	3	17,310	0.02%
2018/06/29	0	0.00	1	36.25	36.25	-1	17,751	-0.01%
2018/06/28	16	36.34	5	36.61	36.15	11	18,103	0.06%
2018/06/27	11	37.01	0	0.00	37.10	11	18,199	0.06%
2018/06/25	10	36.80	4	36.56	36.50	6	18,113	0.03%
2018/06/21	15	38.86	13	38.97	38.80	2	18,300	0.01%
2018/06/20	16	38.70	6	38.83	38.60	10	18,450	0.05%
2018/06/19	8	40.41	7	40.32	39.75	1	18,457	0.01%
2018/06/15	1	38.85	14	38.62	40.00	-13	18,233	-0.07%
2018/06/14	35	39.94	38	39.97	38.20	-3	17,948	-0.02%
2018/06/13	47	38.71	62	38.33	38.90	-15	17,594	-0.09%
2018/06/12	13	37.72	1	37.65	37.65	12	17,398	0.07%
2018/06/11	6	36.97	16	36.96	36.85	-10	17,491	-0.06%
2018/06/08	16	38.71	13.7	38.71	37.95	2.3	17,661	0.01%
2018/06/07	25	38.00	1	38.10	37.85	24	17,384	0.14%
2018/06/06	10	38.20	7	38.01	38.00	3	17,431	0.02%
2018/06/05	6	37.72	5	37.70	37.50	1	17,499	0.01%
2018/06/04	44	37.40	49	37.60	37.60	-5	17,321	-0.03%
2018/06/01	10	34.82	6	34.68	35.70	4	16,652	0.02%
2018/05/31	2	32.65	1	32.65	32.50	1	16,198	0.01%
2018/05/30	20	32.30	20	32.35	32.30	0	16,880	0.00%
2018/05/29	0	0.00	2	32.35	32.75	-2	17,850	-0.01%
2018/05/28	2	31.98	0	0.00	31.90	2	18,877	0.01%
2018/05/25	0	0.00	31	32.05	32.10	-31	18,965	-0.16%
2018/05/24	1	32.50	2	32.60	32.60	-1	19,129	-0.01%
2018/05/23	2	32.48	0.4	32.55	32.55	1.6	19,353	0.01%
2018/05/22	9	33.19	0	0.00	32.60	9	19,394	0.05%
2018/05/21	0	0.00	5	33.64	33.50	-5	19,442	-0.03%
2018/05/18	12	33.78	0	0.00	33.60	12	19,370	0.06%
2018/05/17	0	0.00	4	34.16	33.85	-4	19,265	-0.02%
2018/05/16	22	33.79	22	33.90	33.80	0	19,165	0.00%
2018/05/15	37	34.38	20	34.00	34.00	17	19,094	0.09%
2018/05/14	19	33.97	83	35.34	33.35	-64	18,926	-0.34%
2018/05/11	40	34.01	20	34.45	34.80	20	18,371	0.11%
2018/05/10	0	0.00	4	34.40	34.10	-4	18,209	-0.02%
2018/05/09	35	34.00	1	34.00	33.90	34	18,001	0.19%
2018/05/08	35	33.46	10	33.15	33.50	25	17,997	0.14%
2018/05/07	4	32.83	7.2	33.10	33.25	-3.2	17,972	-0.02%
2018/05/02	3	33.70	5	33.50	33.80	-2	17,796	-0.01%
2018/04/30	9	34.09	7	33.20	34.00	2	17,715	0.01%
2018/04/27	3	32.17	0	0.00	32.80	3	17,368	0.02%
2018/04/26	6	31.91	2	30.70	31.75	4	17,300	0.02%
2018/04/25	5	30.50	20	31.57	32.40	-15	17,058	-0.09%
2018/04/24	11	32.69	8	31.58	31.35	3	16,798	0.02%
2018/04/23	34	34.55	101	34.47	34.75	-67	16,371	-0.41%	大賣/
2018/04/20	91	33.08	10	33.25	32.70	81	15,968	0.51%
2018/04/19	85	33.24	85	33.42	33.20	0	15,831	0.00%
2018/04/18	1	30.40	4	30.78	30.85	-3	15,481	-0.02%
2018/04/17	11	29.81	5	30.07	30.05	6	15,607	0.04%
2018/04/16	7	30.60	70	30.70	30.40	-63	15,837	-0.40%
2018/04/13	1	31.55	0	0.00	31.35	1	16,144	0.01%
2018/04/12	3	31.95	0	0.00	31.75	3	16,733	0.02%
2018/04/11	3	31.73	24	32.31	32.40	-21	17,304	-0.12%
2018/04/10	61	32.48	63	32.94	31.60	-2	17,095	-0.01%
2018/04/09	86	31.60	5	32.16	32.50	81	16,695	0.49%
2018/04/03	3	30.27	0	0.00	30.45	3	16,402	0.02%
2018/04/02	15	30.66	102	30.31	30.65	-87	16,248	-0.54%	大賣/
2018/03/31	10	30.00	36	30.09	29.70	-26	15,958	-0.16%
2018/03/30	93	28.53	16	29.26	29.00	77	15,797	0.49%
2018/03/29	1	27.55	0	0.00	27.85	1	15,592	0.01%
2018/03/27	3	28.18	4	28.01	28.30	-1	15,603	-0.01%
2018/03/26	16	28.02	12	26.89	26.80	4	15,503	0.03%
2018/03/23	2	27.83	1	28.35	28.25	1	15,275	0.01%
2018/03/22	1	28.90	1	29.00	29.05	0	15,103	0.00%
2018/03/21	2	28.90	4	28.60	28.50	-2	14,990	-0.01%
2018/03/20	1	29.00	0	0.00	28.60	1	14,864	0.01%
2018/03/19	3	28.62	0	0.00	28.50	3	14,709	0.02%
2018/03/16	10	29.00	0	0.00	28.90	10	14,564	0.07%
2018/03/15	50	29.67	2	30.00	29.40	48	14,478	0.33%
2018/03/14	0	0.00	28.1	29.13	29.75	-28.1	14,263	-0.20%
2018/03/13	17	28.30	11	28.28	28.45	6	13,827	0.04%
2018/03/12	6	28.08	2	28.20	28.80	4	13,710	0.03%
2018/03/09	4	27.65	0	0.00	27.50	4	13,492	0.03%
2018/03/08	33	28.89	24	28.40	28.60	9	13,144	0.07%
2018/03/07	7	29.00	7	28.94	27.95	0	12,914	0.00%
2018/03/06	2	28.63	5	28.83	28.80	-3	12,618	-0.02%
2018/03/05	8	30.08	10	30.09	29.40	-2	12,248	-0.02%
2018/03/02	14	28.34	38	27.28	28.80	-24	11,497	-0.21%
2018/03/01	169	27.63	150	27.40	27.70	19	10,438	0.18%	大買/大賣/
2018/02/27	4	25.34	7	25.47	25.20	-3	9,336	-0.03%
2018/02/26	3	25.23	6	25.83	25.35	-3	9,170	-0.03%
2018/02/23	5	25.14	10	25.39	25.00	-5	8,916	-0.06%
2018/02/22	7	24.54	2	24.90	24.50	5	8,601	0.06%
2018/02/21	6	24.38	18	24.04	24.50	-12	8,393	-0.14%
2018/02/12	1	22.25	0	0.00	22.30	1	8,095	0.01%
2018/02/09	5	21.60	2	22.00	21.95	3	8,075	0.04%
2018/02/08	0	0.00	1	22.20	22.50	-1	8,076	-0.01%
2018/02/07	2	22.10	3	22.05	22.00	-1	8,097	-0.01%
2018/02/05	0	0.00	2	22.40	23.05	-2	7,867	-0.03%
2018/02/02	5	23.78	5	23.84	23.55	0	7,844	0.00%
2018/02/01	5	24.02	5	24.05	23.75	0	7,852	0.00%
2018/01/31	15	24.17	1	23.25	24.40	14	7,812	0.18%
2018/01/30	0	0.00	1	23.60	23.65	-1	7,702	-0.01%
2018/01/26	5	24.05	6	24.45	24.20	-1	7,752	-0.01%
2018/01/25	7	24.63	6	24.65	24.60	1	8,332	0.01%
2018/01/24	1	23.75	0	0.00	24.00	1	8,182	0.01%
2018/01/23	1	23.55	3	23.40	22.85	-2	8,008	-0.02%
2018/01/22	5	23.50	0	0.00	23.55	5	7,906	0.06%
2018/01/19	1	24.35	2.3	24.15	24.35	-1.3	7,803	-0.02%
2018/01/18	0	0.00	1	24.35	23.85	-1	7,725	-0.01%
2018/01/17	1	24.35	6.2	24.33	24.00	-5.2	7,678	-0.07%
2018/01/12	5	24.90	0	0.00	24.90	5	7,532	0.07%
2018/01/11	7	25.56	0	0.00	25.20	7	7,472	0.09%
2018/01/10	40	25.24	43	25.34	25.30	-3	7,221	-0.04%
2018/01/09	4	25.10	52	24.55	24.80	-48	6,780	-0.71%
2018/01/08	45	24.71	51	24.88	24.85	-6	6,332	-0.09%
2018/01/05	19	23.62	26	23.27	23.50	-7	5,586	-0.13%
2018/01/04	0	0.00	14	21.54	21.50	-14	4,821	-0.29%
2018/01/03	12	22.05	11	21.75	21.90	1	4,714	0.02%
2018/01/02	50	22.55	2	22.18	22.00	48	4,589	1.05%

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