大成鋼 (2027)-元大-文心興安券商分點個股進出

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
34.25
漲跌
▲0.80
漲幅
+2.39%
成交量
21,025張
產業
上市鋼鐵類股
1800人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	1	34.15	8.5	34.11	34.25	-7.5	7,809	-0.10%
2024/11/21	4	33.10	0	0.00	33.45	4	7,500	0.05%
2024/11/20	6	33.63	2	34.05	33.45	4	7,295	0.05%
2024/11/19	4	34.03	1	33.75	33.45	3	6,900	0.04%
2024/11/18	5	34.04	9	34.09	34.45	-4	6,480	-0.06%
2024/11/14	2.1	32.59	0	0.00	32.65	2.1	5,903	0.04%
2024/11/13	6	33.40	0	33.50	33.30	6	5,812	0.10%
2024/11/12	3	34.87	1	35.40	34.70	2	5,674	0.04%
2024/11/11	0	0.00	2	35.73	35.50	-2	5,597	-0.04%
2024/11/08	16.1	35.01	0	34.95	35.05	16	5,477	0.29%
2024/11/07	22.1	36.15	15.9	36.40	35.50	6.2	5,377	0.11%
2024/11/06	7	34.14	7.5	34.03	34.15	-0.5	4,877	-0.01%
2024/11/05	1	32.75	2	33.00	32.65	-1	4,715	-0.02%
2024/11/04	1	32.50	1	32.79	32.55	0	4,789	0.00%
2024/11/01	4	32.66	0	0.00	32.80	4	4,972	0.08%
2024/10/30	0	0.00	0.1	32.45	32.45	-0.1	5,082	0.00%
2024/10/24	1.1	33.00	0.5	33.12	32.70	0.6	5,534	0.01%
2024/10/23	3	33.50	0.2	33.20	33.20	2.8	5,694	0.05%
2024/10/22	0.2	33.35	0	0.00	33.35	0.2	6,002	0.00%
2024/10/18	10	33.95	1	34.00	33.50	9	6,455	0.14%
2024/10/17	1	33.50	7	33.84	33.90	-6	6,909	-0.09%
2024/10/16	7.2	32.82	0	0.00	32.10	7.2	7,078	0.10%
2024/10/15	0	0.00	0	33.35	33.15	0	7,077	0.00%
2024/10/11	6	33.60	0	33.35	33.20	6	7,397	0.08%
2024/10/09	1	34.00	3	34.05	34.10	-2	7,370	-0.03%
2024/10/08	0	0.00	0.1	34.75	34.65	-0.1	7,361	0.00%
2024/10/07	0.1	35.60	1	35.50	35.70	-0.9	7,349	-0.01%
2024/10/04	5	35.62	0	0.00	35.60	5	7,383	0.07%
2024/10/01	0	35.15	0	0.00	35.30	0	7,377	0.00%
2024/09/30	5	35.22	1	35.15	34.65	4	7,390	0.05%
2024/09/27	3.2	35.06	83.3	35.03	35.50	-80.1	7,441	-1.08%
2024/09/25	60	33.70	1	34.15	33.70	59	7,236	0.82%
2024/09/23	2	34.13	0.2	34.00	33.80	1.8	7,199	0.02%
2024/09/20	9	34.05	0	0.00	34.25	9	7,182	0.13%
2024/09/18	0	0.00	1	33.70	33.25	-1	7,176	-0.01%
2024/09/13	0	0.00	2	33.34	33.05	-2	7,465	-0.03%
2024/09/12	0	0.00	1	32.75	32.60	-1	7,499	-0.01%
2024/09/11	0	0.00	0	32.25	31.90	0	7,501	0.00%
2024/09/10	3.1	32.62	2	32.35	32.10	1.1	7,535	0.01%
2024/09/04	2.3	34.14	0	0.00	34.00	2.3	7,747	0.03%
2024/09/02	1	35.65	0	0.00	35.65	1	7,879	0.01%
2024/08/30	2	36.48	5	36.38	36.50	-3	7,898	-0.04%
2024/08/29	0	0.00	0.4	35.40	35.45	-0.4	7,849	-0.01%
2024/08/27	0	0.00	1	35.70	35.85	-1	7,945	-0.01%
2024/08/26	0	0.00	1	35.90	35.70	-1	7,923	-0.01%
2024/08/22	0	0.00	3.2	35.81	35.80	-3.2	8,110	-0.04%
2024/08/21	0	35.10	1	35.20	35.15	-1	8,168	-0.01%
2024/08/20	0	0.00	2	35.08	35.05	-2	8,279	-0.02%
2024/08/15	0	0.00	0	34.95	34.50	0	9,573	0.00%
2024/08/14	0	0.00	21	34.71	34.80	-21	10,875	-0.19%
2024/08/13	0	0.00	1	34.55	34.45	-1	11,088	-0.01%
2024/08/09	1	35.15	0	0.00	34.90	1	11,199	0.01%
2024/08/08	1	34.85	2	34.75	34.75	-1	11,209	-0.01%
2024/08/07	1	35.00	0	0.00	35.30	1	11,195	0.01%
2024/08/06	14.5	34.06	0	0.00	34.60	14.5	11,196	0.13%
2024/08/05	11	35.15	12	34.98	34.20	-1	11,104	-0.01%
2024/08/02	3	38.57	14	38.57	38.20	-11	10,904	-0.10%
2024/08/01	1	39.20	10	39.27	39.45	-9	10,773	-0.08%
2024/07/31	1	39.45	3	39.52	39.20	-2	10,639	-0.02%
2024/07/30	2	38.90	43	39.11	39.50	-41	10,558	-0.39%
2024/07/29	0	0.00	9	39.28	39.15	-9	10,517	-0.09%
2024/07/26	4	39.49	8	39.44	39.60	-4	10,409	-0.04%
2024/07/23	1	38.80	13.4	39.28	39.50	-12.4	10,265	-0.12%
2024/07/22	24.5	38.83	27	38.57	38.95	-2.5	9,969	-0.03%
2024/07/19	0.3	38.95	3.8	38.94	39.00	-3.5	9,743	-0.04%
2024/07/18	10	39.22	20.8	38.99	39.20	-10.8	9,635	-0.11%
2024/07/17	11.6	38.17	14	38.18	38.30	-2.4	9,208	-0.03%
2024/07/16	0.5	37.95	5	37.78	37.75	-4.5	9,072	-0.05%
2024/07/15	5	37.69	4.8	37.89	37.65	0.2	9,209	0.00%
2024/07/12	1	36.90	8	36.84	36.95	-7	9,406	-0.07%
2024/07/10	0	0.00	0.6	36.45	36.55	-0.6	9,508	-0.01%
2024/07/09	5	36.49	6	36.46	36.65	-1	9,578	-0.01%
2024/07/08	8	36.91	3.1	36.90	37.00	4.9	9,536	0.05%
2024/07/05	0	0.00	12	37.01	37.05	-12	9,503	-0.13%
2024/07/04	0	36.70	10	36.67	36.80	-10	9,542	-0.10%
2024/07/03	11.1	36.27	13	36.40	36.70	-1.9	9,763	-0.02%
2024/07/02	21.1	36.15	10	36.45	36.40	11.1	9,697	0.11%
2024/07/01	1	36.30	0	0.00	36.45	1	9,745	0.01%
2024/06/27	2	35.93	3	36.00	35.95	-1	9,814	-0.01%
2024/06/26	1	36.15	1	36.10	36.05	0	9,964	0.00%
2024/06/25	0.1	36.45	0	0.00	36.30	0.1	10,046	0.00%
2024/06/24	3	36.42	0	36.60	36.60	3	10,006	0.03%
2024/06/21	2	37.20	2	37.18	36.80	0	9,956	0.00%
2024/06/20	0.1	36.80	6	36.83	36.90	-5.9	9,754	-0.06%
2024/06/19	15	36.68	2	36.70	36.55	13	9,883	0.13%
2024/06/18	0.5	36.97	7	36.80	36.90	-6.5	9,944	-0.07%
2024/06/17	1.1	36.68	0	0.00	37.00	1.1	10,037	0.01%
2024/06/14	3.3	36.86	11	36.80	36.80	-7.7	10,100	-0.08%
2024/06/13	4	37.21	0.1	37.31	37.15	3.9	10,046	0.04%
2024/06/12	7.2	37.36	10	37.33	37.65	-2.8	10,052	-0.03%
2024/06/11	26	37.71	0.1	37.75	37.75	25.9	10,102	0.26%
2024/06/07	17.9	38.30	4	38.59	38.65	13.9	10,058	0.14%
2024/06/06	22.1	37.82	2.8	37.83	38.00	19.3	9,981	0.19%
2024/06/05	0	0.00	7.3	37.45	37.50	-7.3	9,939	-0.07%
2024/06/04	4	37.68	0.1	37.75	37.80	3.9	9,988	0.04%
2024/06/03	6.2	38.13	4.1	38.01	38.15	2.1	9,999	0.02%
2024/05/31	1	38.30	0	0.00	38.35	1	10,013	0.01%
2024/05/30	8	38.09	117.1	38.05	37.95	-109.1	9,967	-1.09%	大賣/鉅額交易
2024/05/29	2.6	38.35	0	0.00	38.30	2.6	9,969	0.03%
2024/05/28	4.3	38.14	5.4	38.17	38.15	-1.1	9,928	-0.01%
2024/05/27	5	38.32	8	38.43	38.45	-3	9,781	-0.03%
2024/05/24	12.4	38.45	23	38.35	38.25	-10.6	9,652	-0.11%
2024/05/23	15	38.90	15	38.68	39.35	0	9,528	0.00%
2024/05/22	15	39.27	6.5	39.16	39.30	8.5	9,230	0.09%
2024/05/21	17.3	39.86	12.5	39.96	40.05	4.8	8,857	0.05%
2024/05/20	20.1	39.80	103.6	39.78	40.05	-83.5	8,250	-1.01%	大賣/
2024/05/17	7	37.73	8	37.73	37.95	-1	6,952	-0.01%
2024/05/16	10	37.40	2	37.40	37.45	8	6,734	0.12%
2024/05/15	5	37.00	9	37.20	37.05	-4	6,700	-0.06%
2024/05/13	6.2	36.99	0	0.00	37.00	6.2	6,699	0.09%
2024/05/09	15	36.74	0	0.00	36.65	15	6,672	0.22%
2024/05/07	3	36.85	0	0.00	37.20	3	6,640	0.05%
2024/05/06	1	37.10	0	0.00	37.15	1	6,575	0.02%
2024/05/03	4	37.19	3	37.25	37.30	1	6,538	0.02%
2024/05/02	2	37.45	26	37.50	37.60	-24	6,489	-0.37%
2024/04/30	20	36.91	0	0.00	36.80	20	6,401	0.31%
2024/04/29	1	37.05	0	0.00	37.25	1	6,371	0.02%
2024/04/26	17	36.66	0	0.00	36.65	17	6,315	0.27%
2024/04/25	4	36.71	0.5	36.65	36.65	3.5	6,293	0.06%
2024/04/24	16.2	37.29	15	37.12	37.10	1.2	6,260	0.02%
2024/04/23	4.1	37.85	5	37.88	37.80	-0.9	6,238	-0.02%
2024/04/22	6	37.78	7	37.91	37.60	-1	6,242	-0.02%
2024/04/19	17.9	37.50	3.1	37.01	37.70	14.8	6,156	0.24%
2024/04/18	17	38.18	36.3	38.14	37.80	-19.3	5,910	-0.33%
2024/04/17	5.1	37.05	1	37.10	36.95	4.1	5,460	0.08%
2024/04/16	4.1	36.74	1	36.70	36.70	3.1	5,459	0.06%
2024/04/12	1	36.50	1.1	36.49	36.50	-0.1	5,281	0.00%
2024/04/11	4.1	36.72	1	36.60	36.65	3	5,268	0.06%
2024/04/10	19.1	37.10	10.6	37.12	37.00	8.4	5,292	0.16%
2024/04/09	14.1	37.16	13.8	37.56	37.50	0.3	5,222	0.01%
2024/04/08	0.1	36.55	3	36.35	36.60	-2.9	5,021	-0.06%
2024/04/03	14.2	36.51	3	36.45	36.10	11.2	5,001	0.22%
2024/04/02	8.1	36.21	2	36.25	36.10	6.1	4,885	0.13%
2024/04/01	3.1	36.71	0	0.00	36.40	3.1	4,908	0.06%
2024/03/29	13	36.58	6	36.50	36.50	7	4,878	0.14%
2024/03/28	5	37.05	0	0.00	37.10	5	4,763	0.10%
2024/03/27	1	36.30	0	0.00	36.65	1	4,780	0.02%
2024/03/26	12.9	36.37	7	36.40	36.45	5.8	4,921	0.12%
2024/03/25	4.3	36.64	0	0.00	36.70	4.3	5,151	0.08%
2024/03/22	3.1	37.18	3.8	37.45	37.10	-0.7	5,369	-0.01%
2024/03/21	1	37.10	1	37.05	37.15	0	5,672	0.00%
2024/03/20	2	36.65	0	0.00	36.40	2	6,326	0.03%
2024/03/19	0	0.00	7	36.53	36.30	-7	6,232	-0.11%
2024/03/18	2	35.92	5	36.10	35.90	-3	6,169	-0.05%
2024/03/15	1.1	35.90	1.8	35.98	36.30	-0.7	6,167	-0.01%
2024/03/14	1	36.20	0	0.00	36.30	1	6,131	0.02%
2024/03/13	6.1	35.61	0	0.00	35.70	6.1	6,124	0.10%
2024/03/12	1	36.00	6	35.84	36.20	-5	6,083	-0.08%
2024/03/11	0.6	35.60	2	35.50	35.60	-1.4	6,087	-0.02%
2024/03/08	21	35.61	2	35.70	35.45	19	6,111	0.31%
2024/03/07	8.1	35.78	1	35.75	35.85	7.1	6,149	0.12%
2024/03/05	1.1	35.86	2.4	35.90	36.00	-1.3	6,241	-0.02%
2024/03/04	3.1	35.92	11.6	35.93	35.85	-8.5	6,250	-0.14%
2024/03/01	3	36.13	1	35.95	36.05	2	6,279	0.03%
2024/02/29	3	35.87	0.6	35.85	35.90	2.4	6,305	0.04%
2024/02/27	7.1	35.85	23.2	36.05	35.80	-16.1	6,304	-0.26%
2024/02/23	1	36.35	5	36.30	36.20	-4	6,355	-0.06%
2024/02/22	2	36.30	0	0.00	36.45	2	6,445	0.03%
2024/02/20	2	36.55	5	36.65	36.40	-3	6,548	-0.05%
2024/02/19	6	36.59	0	0.00	36.75	6	6,756	0.09%
2024/02/16	0	0.00	5	36.22	36.30	-5	6,801	-0.07%
2024/02/15	2.8	35.98	15	35.98	36.20	-12.2	6,797	-0.18%
2024/02/05	2	36.38	0	0.00	36.35	2	6,770	0.03%
2024/02/02	12	36.80	0.1	36.80	36.80	11.9	6,742	0.18%
2024/02/01	1	36.90	0	0.00	37.00	1	6,764	0.01%
2024/01/30	2	37.03	0.1	37.20	36.95	1.9	6,760	0.03%
2024/01/29	1	37.30	0	0.00	37.40	1	6,774	0.01%
2024/01/25	1	37.15	5	37.20	37.20	-4	6,835	-0.06%
2024/01/24	1	37.35	0	0.00	37.25	1	6,855	0.01%
2024/01/23	0	0.00	2.1	37.05	37.00	-2.1	6,875	-0.03%
2024/01/22	11	36.73	0	0.00	36.70	11	6,892	0.16%
2024/01/17	5	36.62	0	0.00	36.50	5	6,886	0.07%
2024/01/16	4.2	37.09	0	37.15	37.05	4.2	6,790	0.06%
2024/01/15	0	0.00	0.2	37.60	37.40	-0.2	6,745	0.00%
2024/01/12	1.1	37.45	3	37.45	37.50	-1.9	6,772	-0.03%
2024/01/11	0.5	37.45	12.1	37.35	37.40	-11.6	6,788	-0.17%
2024/01/10	7.9	37.59	0	0.00	37.50	7.9	6,933	0.11%
2024/01/09	4.9	38.52	1	38.55	38.30	3.9	6,862	0.06%
2024/01/08	0	0.00	4	39.00	38.95	-4	6,838	-0.06%
2024/01/05	2	38.95	1.7	38.92	39.00	0.3	6,857	0.00%
2024/01/04	1	38.90	2	38.90	39.10	-1	6,870	-0.01%
2024/01/03	3	39.40	0	0.00	39.25	3	6,890	0.04%
2024/01/02	5	39.73	1.6	39.60	39.65	3.4	6,866	0.05%
2023/12/29	3	39.30	2	39.53	39.60	1	6,809	0.01%
2023/12/28	7	39.26	5	39.35	39.50	2	6,803	0.03%
2023/12/27	7	39.19	6	39.48	39.35	1	6,814	0.01%
2023/12/26	6	39.44	1	39.35	39.50	5	6,754	0.07%
2023/12/25	0	0.00	1	40.10	39.45	-1	6,760	-0.01%
2023/12/22	1.5	39.20	5	39.28	39.20	-3.5	6,693	-0.05%
2023/12/21	6	39.38	1	39.40	39.35	5	6,577	0.08%
2023/12/20	3	39.85	17	39.88	39.70	-14	6,433	-0.22%
2023/12/19	4.1	39.03	11	39.12	39.70	-6.9	6,198	-0.11%
2023/12/18	33	40.04	25	39.77	39.75	8	5,956	0.13%
2023/12/15	34	39.97	53.4	39.91	39.55	-19.4	5,561	-0.35%
2023/12/14	0.5	38.25	1	38.40	38.20	-0.5	4,839	-0.01%
2023/12/13	3.7	38.13	0	38.10	38.00	3.7	5,071	0.07%
2023/12/12	22	38.40	5	38.30	38.35	17	5,345	0.32%
2023/12/11	11	38.55	2	38.45	38.40	9	5,332	0.17%
2023/12/08	3.8	38.26	5	38.60	38.40	-1.2	5,310	-0.02%
2023/12/07	9	39.02	6.7	38.84	38.80	2.3	5,187	0.04%
2023/12/06	18	39.28	14.2	39.12	39.15	3.8	5,176	0.07%
2023/12/05	3	38.87	9.5	38.96	38.95	-6.5	5,154	-0.13%
2023/12/04	8.4	39.05	12	39.19	39.25	-3.6	5,231	-0.07%
2023/12/01	1.1	39.07	5	39.10	38.85	-3.9	5,216	-0.08%
2023/11/30	1	38.45	2	38.53	38.65	-1	5,124	-0.02%
2023/11/29	2	38.53	1.3	38.49	38.50	0.7	5,235	0.01%
2023/11/28	5	38.45	2.6	38.64	38.65	2.5	5,256	0.05%
2023/11/27	3.1	38.15	6.6	38.22	38.10	-3.6	5,263	-0.07%
2023/11/24	0	0.00	1	38.50	38.35	-1	5,258	-0.02%
2023/11/22	11	38.56	3	38.60	38.60	8	5,234	0.15%
2023/11/21	2	38.53	8.9	38.46	38.50	-6.9	5,185	-0.13%
2023/11/20	1.2	38.21	3.3	38.00	38.05	-2.1	5,091	-0.04%
2023/11/17	11.2	38.20	0.2	38.15	38.10	10.9	5,070	0.22%
2023/11/16	14.7	38.20	6	38.09	38.15	8.7	5,020	0.17%
2023/11/15	0	0.00	3.2	36.99	37.05	-3.2	4,845	-0.07%
2023/11/14	1	36.25	0	0.00	36.50	1	4,922	0.02%
2023/11/13	1	36.60	1	36.65	36.60	0	4,976	0.00%
2023/11/10	9	37.33	0	0.00	37.00	9	5,138	0.18%
2023/11/09	2	37.50	5	37.47	37.30	-3	5,274	-0.06%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/06	4	37.26	3	37.35	37.15	1	5,629	0.02%
2023/11/03	8	37.30	22	37.20	37.30	-14	5,708	-0.25%
2023/11/02	1	36.95	1	37.00	36.95	0	5,721	0.00%
2023/11/01	0.2	36.80	3	37.00	36.65	-2.8	5,768	-0.05%
2023/10/31	0	0.00	11.3	37.09	37.05	-11.3	5,851	-0.19%
2023/10/30	10.8	37.04	12	36.93	37.10	-1.2	6,064	-0.02%
2023/10/27	0	0.00	0.1	36.60	36.70	-0.1	6,120	0.00%
2023/10/26	0	0.00	12	36.65	36.50	-12	6,374	-0.19%
2023/10/25	0.1	36.85	2.4	36.65	36.90	-2.3	7,181	-0.03%
2023/10/24	0.1	36.35	7	36.43	36.45	-6.9	7,838	-0.09%
2023/10/23	0	0.00	3	36.40	36.40	-3	8,190	-0.04%
2023/10/20	4	36.16	0	0.00	36.15	4	8,419	0.05%
2023/10/18	0	0.00	4	37.00	36.65	-4	8,901	-0.04%
2023/10/17	5	37.40	0	0.00	37.20	5	9,190	0.05%
2023/10/16	0	0.00	3	37.48	37.35	-3	9,295	-0.03%
2023/10/13	0.8	37.45	11	37.45	37.50	-10.2	9,418	-0.11%
2023/10/12	0.2	37.25	2.2	37.20	37.40	-2	9,474	-0.02%
2023/10/11	0	0.00	4	37.36	37.35	-4	9,524	-0.04%
2023/10/04	2	36.25	0	0.00	36.45	2	9,591	0.02%
2023/10/03	7	36.20	0	0.00	36.15	7	9,588	0.07%
2023/10/02	1.1	36.66	0	0.00	36.65	1.1	9,602	0.01%
2023/09/28	8	37.00	2	36.95	36.85	6	9,642	0.06%
2023/09/27	2.9	36.90	33	37.05	36.95	-30.1	9,641	-0.31%
2023/09/26	0.5	37.57	0.1	37.50	37.45	0.4	9,665	0.00%
2023/09/25	29	38.05	1	37.95	38.00	28	9,676	0.29%
2023/09/22	0	0.00	2.2	38.04	38.15	-2.2	9,667	-0.02%
2023/09/21	5	38.05	24	38.06	37.95	-19	9,652	-0.20%
2023/09/20	12	38.51	2	38.63	38.40	10	9,623	0.10%
2023/09/19	7	38.42	8.5	38.58	38.40	-1.5	9,625	-0.02%
2023/09/18	10	38.82	16.7	38.83	38.70	-6.7	9,616	-0.07%
2023/09/15	10	38.22	32.2	37.13	38.50	-22.2	9,394	-0.24%
2023/09/14	2.3	36.71	0.2	36.80	36.75	2.1	9,158	0.02%
2023/09/12	27	36.01	1	36.05	36.20	26	9,426	0.28%
2023/09/11	0	0.00	1	36.05	36.05	-1	9,635	-0.01%
2023/09/08	0.6	36.00	0	0.00	36.10	0.6	9,678	0.01%
2023/09/07	12.7	35.83	0	0.00	35.75	12.7	9,781	0.13%
2023/09/06	11	36.71	0.1	36.70	36.45	10.9	9,722	0.11%
2023/09/05	0.3	37.06	2.4	37.08	37.25	-2.1	9,727	-0.02%
2023/09/04	0	0.00	3.5	37.01	37.20	-3.5	9,828	-0.04%
2023/08/31	34	36.60	0	0.00	36.30	34	9,783	0.35%
2023/08/30	2	36.05	0	0.00	36.25	2	10,015	0.02%
2023/08/29	5	35.60	0	0.00	35.75	5	10,067	0.05%
2023/08/28	0	36.00	0	0.00	35.90	0	10,061	0.00%
2023/08/25	4	36.19	0	0.00	35.90	4	10,129	0.04%
2023/08/23	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/22	6	36.10	0	0.00	35.90	6	10,143	0.06%
2023/08/21	0.5	36.55	0	0.00	36.30	0.5	10,124	0.00%
2023/08/18	6.8	36.93	0.8	37.35	37.00	6	10,110	0.06%
2023/08/17	4	36.30	1	35.65	36.45	3	10,050	0.03%
2023/08/16	6.9	36.01	0	0.00	36.30	6.9	10,040	0.07%
2023/08/15	6.2	37.21	1	37.05	37.00	5.2	9,926	0.05%
2023/08/14	20.1	37.93	0.1	37.90	37.75	20	9,799	0.20%
2023/08/11	8.1	39.11	3	39.23	39.45	5.1	9,620	0.05%
2023/08/10	3	39.55	0	0.00	39.80	3	9,544	0.03%
2023/08/09	1	39.85	0	0.00	40.05	1	9,515	0.01%
2023/08/08	2.2	40.17	4	40.21	40.40	-1.8	9,482	-0.02%
2023/08/07	3	40.00	0	0.00	40.50	3	9,485	0.03%
2023/08/04	5.4	40.25	0	0.00	40.45	5.4	9,448	0.06%
2023/08/02	5	40.23	4.3	40.24	40.15	0.7	9,483	0.01%
2023/08/01	1	39.45	0	0.00	39.40	1	9,383	0.01%
2023/07/31	12.2	39.25	6	39.31	39.50	6.2	9,346	0.07%
2023/07/28	45.1	39.95	27	40.14	39.95	18.1	9,096	0.20%
2023/07/27	15	49.46	20	49.46	49.90	-5	8,302	-0.06%
2023/07/26	12	48.80	11	48.96	48.90	1	7,702	0.01%
2023/07/25	2	48.93	11	48.90	48.95	-9	7,395	-0.12%
2023/07/24	3.7	48.59	1	48.31	48.80	2.7	7,187	0.04%
2023/07/21	23.6	48.42	16	48.68	48.70	7.6	7,075	0.11%
2023/07/20	5	49.23	22.6	49.16	49.45	-17.6	6,883	-0.26%
2023/07/19	1.1	47.61	0	47.80	47.80	1.1	6,469	0.02%
2023/07/18	6	47.55	5	47.81	47.95	1	6,483	0.02%
2023/07/17	2	47.93	3	47.98	48.00	-1	6,400	-0.02%
2023/07/14	3.7	47.95	4	47.95	47.75	-0.3	6,419	0.00%
2023/07/13	5	47.41	2.4	47.51	47.45	2.6	6,444	0.04%
2023/07/12	0	0.00	2	46.90	47.00	-2	6,470	-0.03%
2023/07/11	0.1	47.15	1	47.05	47.20	-0.9	6,483	-0.01%
2023/07/10	1	47.05	5	47.09	47.10	-4	6,561	-0.06%
2023/07/07	0	0.00	1	47.05	47.15	-1	6,701	-0.01%
2023/07/06	12	47.67	20	47.58	47.50	-8	6,724	-0.12%
2023/07/04	1.3	48.06	2	48.15	48.20	-0.7	6,685	-0.01%
2023/07/03	22	47.86	1	47.95	47.95	21	6,792	0.31%
2023/06/29	5	47.55	0	0.00	47.35	5	6,857	0.07%
2023/06/28	3	47.52	1	47.50	47.55	2	6,852	0.03%
2023/06/27	12.1	47.50	1.4	47.54	47.45	10.7	6,872	0.16%
2023/06/26	0	0.00	0	47.45	47.60	0	6,845	0.00%
2023/06/21	0.1	47.40	0	0.00	47.30	0.1	6,845	0.00%
2023/06/20	10	47.48	11	47.52	47.50	-1	6,847	-0.01%
2023/06/19	20.3	48.25	0.6	48.22	47.90	19.7	6,836	0.29%
2023/06/16	6	48.34	30.3	48.48	48.35	-24.3	6,840	-0.36%
2023/06/15	10	47.90	16	47.74	47.95	-6	6,728	-0.09%
2023/06/14	2	46.85	21.1	46.90	47.00	-19.1	6,682	-0.29%
2023/06/13	1	46.40	101	46.40	46.40	-100	6,970	-1.43%	大賣/
2023/06/12	0.7	46.95	6	46.89	46.95	-5.3	7,263	-0.07%
2023/06/09	11	46.98	5.1	47.30	47.40	5.8	8,323	0.07%
2023/06/08	2	47.58	32	47.37	47.25	-30	8,588	-0.35%
2023/06/07	0.1	47.05	1	47.00	47.00	-0.9	8,554	-0.01%
2023/06/06	2	46.93	6	46.99	46.90	-4	8,634	-0.05%
2023/06/05	6.1	46.97	21.7	46.71	46.90	-15.7	8,690	-0.18%
2023/06/01	0	0.00	3	45.25	45.45	-3	8,797	-0.03%
2023/05/30	0	0.00	1.2	45.16	45.25	-1.2	8,776	-0.01%
2023/05/29	0	0.00	0.1	45.15	45.25	-0.1	8,852	0.00%
2023/05/26	0	0.00	1	44.95	44.95	-1	8,870	-0.01%
2023/05/25	4	45.38	4	45.20	45.20	0	8,903	0.00%
2023/05/24	7	45.34	6	45.60	45.60	1	8,931	0.01%
2023/05/23	3	45.75	3	45.80	45.40	0	8,963	0.00%
2023/05/22	4	45.45	2	45.25	45.50	2	8,960	0.02%
2023/05/19	3	45.02	10	45.11	45.10	-7	9,005	-0.08%
2023/05/18	0	0.00	18	44.87	44.85	-18	8,996	-0.20%
2023/05/17	0	0.00	10	44.79	44.70	-10	9,283	-0.11%
2023/05/16	1	44.75	11.2	44.67	44.70	-10.2	9,368	-0.11%
2023/05/15	1	43.65	0.6	44.20	44.05	0.4	9,356	0.00%
2023/05/10	0	0.00	1	44.55	44.60	-1	9,459	-0.01%
2023/05/09	54.1	44.55	57	44.46	44.45	-2.9	9,511	-0.03%
2023/05/08	0	0.00	1.9	45.32	45.45	-1.9	9,438	-0.02%
2023/05/05	6.5	44.95	7	44.97	45.00	-0.5	9,411	-0.01%
2023/05/03	6	44.53	1	44.65	44.55	5	9,806	0.05%
2023/05/02	2	44.65	0	0.00	44.85	2	9,999	0.02%
2023/04/28	2	44.20	2	44.20	44.45	0	10,123	0.00%
2023/04/27	1.1	43.72	0	0.00	43.85	1.1	10,157	0.01%
2023/04/26	1.1	43.00	192	43.00	43.25	-190.9	10,176	-1.88%	大賣/鉅額交易
2023/04/25	6	43.62	3	43.67	43.40	3	10,141	0.03%
2023/04/24	0.1	44.25	4	44.10	44.05	-3.9	10,117	-0.04%
2023/04/21	4.6	44.59	7	44.68	44.20	-2.4	10,201	-0.02%
2023/04/20	2.1	44.90	2	45.00	44.85	0.1	10,184	0.00%
2023/04/19	4	45.04	0	0.00	45.05	4	10,215	0.04%
2023/04/18	0	0.00	13	45.28	45.35	-13	10,145	-0.13%
2023/04/17	9	45.59	5	45.60	45.70	4	10,104	0.04%
2023/04/14	4.1	45.38	6	45.33	45.35	-1.9	10,046	-0.02%
2023/04/13	1	45.40	0	45.50	45.45	1	10,047	0.01%
2023/04/12	9	45.31	1	45.20	45.30	8	10,044	0.08%
2023/04/11	1	44.85	1	44.85	44.80	0	9,940	0.00%
2023/04/10	1	44.90	0	0.00	44.90	1	9,940	0.01%
2023/04/07	0	0.00	2	44.85	44.85	-2	9,949	-0.02%
2023/04/06	6.2	44.81	1	44.80	44.85	5.2	10,057	0.05%
2023/03/31	0	0.00	0.3	45.50	45.50	-0.3	10,114	0.00%
2023/03/30	0	0.00	3	45.45	45.60	-3	10,624	-0.03%
2023/03/29	1.1	45.40	1	45.40	45.40	0.1	11,252	0.00%
2023/03/28	11	45.33	3	45.47	45.35	8	11,750	0.07%
2023/03/27	1	45.60	15	45.52	45.50	-14	12,350	-0.11%
2023/03/24	2	45.18	0.4	45.31	45.15	1.6	12,834	0.01%
2023/03/23	2.9	45.28	1	45.25	45.25	1.9	13,167	0.01%
2023/03/22	2	45.45	1.6	45.52	45.50	0.4	13,439	0.00%
2023/03/21	10	45.40	14.1	45.49	45.30	-4.1	13,955	-0.03%
2023/03/20	1	45.30	0.3	45.30	45.20	0.8	14,144	0.01%
2023/03/17	4.2	45.22	3.1	45.45	45.45	1.1	14,211	0.01%
2023/03/16	30.2	44.87	10.1	44.92	44.50	20.1	14,219	0.14%
2023/03/15	21	46.42	33	46.36	45.80	-12	14,140	-0.09%
2023/03/14	74.3	47.06	40.3	46.97	46.55	34	14,124	0.24%
2023/03/13	8.1	44.66	23	45.25	45.35	-14.9	13,791	-0.11%
2023/03/10	2	44.48	5.1	44.44	44.40	-3.1	13,477	-0.02%
2023/03/09	1	44.55	3	44.67	44.70	-2	13,485	-0.02%
2023/03/08	2	45.05	2	45.00	45.10	0	13,415	0.00%
2023/03/07	3.1	45.00	16	44.96	45.00	-12.9	13,319	-0.10%
2023/03/06	37.6	44.30	42.8	44.32	44.50	-5.1	13,125	-0.04%
2023/03/03	2.1	43.64	0	0.00	43.60	2.1	12,992	0.02%
2023/03/02	0	0.00	3	43.27	43.40	-3	13,007	-0.02%
2023/03/01	2	43.08	0.1	43.15	43.10	1.9	13,041	0.01%
2023/02/24	14	43.62	4	43.40	43.50	10	13,046	0.08%
2023/02/23	1.1	43.48	0	0.00	43.60	1.1	13,118	0.01%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/21	1	43.30	1	43.45	43.45	0	13,412	0.00%
2023/02/20	1	43.00	1	43.50	43.50	0	13,750	0.00%
2023/02/17	7	42.68	1	42.80	42.80	6	14,206	0.04%
2023/02/16	0.1	43.20	1	43.10	43.10	-0.9	14,818	-0.01%
2023/02/15	38.8	43.15	2	43.45	42.90	36.8	14,935	0.25%
2023/02/14	1	44.00	0	0.00	43.95	1	14,645	0.01%
2023/02/13	5	44.11	7	43.94	44.15	-2	14,664	-0.01%
2023/02/10	2	43.85	0.1	43.95	43.80	1.9	14,750	0.01%
2023/02/09	3	44.40	3	44.52	44.40	0	14,925	0.00%
2023/02/08	3	44.18	8	44.30	44.20	-5	14,944	-0.03%
2023/02/06	1.8	43.84	0	44.00	43.95	1.7	14,902	0.01%
2023/02/03	10	44.21	0.1	44.30	44.20	9.9	14,902	0.07%
2023/02/02	8	44.46	7.1	44.84	44.95	0.9	14,847	0.01%
2023/02/01	6.3	44.37	12.1	45.17	44.90	-5.8	14,751	-0.04%
2023/01/31	2	44.40	6	44.70	44.80	-4	14,533	-0.03%
2023/01/30	0.1	44.15	13	44.14	44.30	-12.9	14,397	-0.09%
2023/01/17	0	0.00	5.8	43.37	43.50	-5.8	14,281	-0.04%
2023/01/16	2	43.30	3	43.15	43.00	-1	14,298	-0.01%
2023/01/13	5	43.09	10.1	43.64	43.00	-5.1	14,313	-0.04%
2023/01/12	4	43.50	18	43.48	43.40	-14	14,410	-0.10%
2023/01/11	12.1	43.40	5	43.48	43.20	7.1	14,393	0.05%
2023/01/10	3	42.98	5.1	43.06	42.90	-2.1	14,346	-0.01%
2023/01/09	3.1	42.46	0.1	42.30	42.75	3	14,339	0.02%
2023/01/06	1.1	42.16	1	42.15	42.30	0.1	14,457	0.00%
2023/01/05	0	0.00	0.9	42.83	42.25	-0.9	14,714	-0.01%
2023/01/04	7	42.60	0	0.00	42.70	7	14,726	0.05%
2023/01/03	1.1	42.55	2.1	42.01	42.60	-0.9	14,803	-0.01%
2022/12/30	2	42.45	5.1	42.30	42.40	-3.1	14,786	-0.02%
2022/12/29	2.9	41.27	2	41.35	41.35	0.9	14,795	0.01%
2022/12/28	4	41.79	1	41.70	41.65	3	14,922	0.02%
2022/12/26	7	42.27	1	42.10	42.10	6	15,103	0.04%
2022/12/23	8	42.98	8	43.02	43.15	0	15,177	0.00%
2022/12/22	2	42.83	5	43.25	44.00	-3	15,033	-0.02%
2022/12/21	54	42.76	51.7	43.04	43.00	2.3	14,606	0.02%
2022/12/20	11.3	41.69	1	42.10	41.50	10.3	14,020	0.07%
2022/12/19	31	42.03	37	41.94	42.00	-6	13,648	-0.04%
2022/12/16	26.4	44.06	20.2	44.20	43.55	6.2	13,086	0.05%
2022/12/15	69.3	44.74	64	44.98	44.75	5.2	12,606	0.04%
2022/12/14	4.1	43.71	24.3	43.95	44.20	-20.2	12,315	-0.16%
2022/12/13	12	43.87	21.9	44.11	43.60	-9.9	12,024	-0.08%
2022/12/12	5	41.63	2	42.05	42.45	3	11,484	0.03%
2022/12/09	8.1	43.24	1.2	43.43	43.15	6.9	11,255	0.06%
2022/12/08	1	43.25	6.6	42.79	43.20	-5.6	11,166	-0.05%
2022/12/07	11.1	43.09	8	43.21	43.10	3.1	11,063	0.03%
2022/12/06	25.1	43.31	14.1	43.11	42.80	11	10,897	0.10%
2022/12/05	3.7	42.73	60.5	42.93	43.30	-56.8	10,634	-0.53%
2022/12/02	1	40.50	0.2	40.60	40.50	0.8	9,993	0.01%
2022/12/01	2.6	40.75	7.6	40.73	40.50	-5	10,017	-0.05%
2022/11/30	6.1	40.40	4	40.30	40.25	2.1	9,943	0.02%
2022/11/29	0	0.00	11	40.01	40.15	-11	9,927	-0.11%
2022/11/28	0.2	39.78	0	0.00	39.55	0.2	9,958	0.00%
2022/11/25	2	40.20	1	40.45	40.00	1	10,050	0.01%
2022/11/24	1	40.10	0	0.00	40.05	1	10,023	0.01%
2022/11/23	0	0.00	1	40.00	39.85	-1	10,015	-0.01%
2022/11/22	1.2	39.79	1	39.70	39.80	0.2	10,063	0.00%
2022/11/21	2.4	40.01	0	0.00	40.15	2.4	10,088	0.02%
2022/11/18	15	40.04	4	40.85	39.90	11	10,079	0.11%
2022/11/17	3	40.95	3	40.88	41.10	0	9,984	0.00%
2022/11/16	28.3	41.19	57	41.51	40.85	-28.7	9,873	-0.29%
2022/11/15	46.3	41.47	84.2	41.37	41.30	-38	9,570	-0.40%
2022/11/14	58.1	40.58	36.2	40.53	40.80	21.9	9,242	0.24%
2022/11/11	1	39.55	10	39.51	39.25	-9	9,020	-0.10%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	3.1	39.71	17	39.93	39.60	-13.9	9,324	-0.15%
2022/11/08	1	39.45	10.1	39.47	39.45	-9.1	9,820	-0.09%
2022/11/07	3	39.15	12.3	38.90	39.40	-9.3	10,501	-0.09%
2022/11/04	2.3	37.42	0	0.00	37.45	2.3	10,317	0.02%
2022/11/03	1.2	37.58	1	37.65	37.70	0.2	10,263	0.00%
2022/11/02	0.1	38.10	0	0.00	38.05	0.1	10,278	0.00%
2022/11/01	1	37.80	1	37.80	37.60	0	10,259	0.00%
2022/10/31	4.2	37.45	2	37.63	37.75	2.2	10,240	0.02%
2022/10/28	1	38.15	1	38.35	37.80	0	10,252	0.00%
2022/10/27	0	0.00	21	38.56	38.85	-21	10,283	-0.20%
2022/10/26	13	38.30	21	38.20	38.15	-8	10,434	-0.08%
2022/10/25	10	38.40	10	38.74	38.75	0	10,655	0.00%
2022/10/24	6	38.83	10	39.07	38.70	-4	10,661	-0.04%
2022/10/21	5	38.67	2	38.60	38.45	3	10,610	0.03%
2022/10/20	7	37.41	5	37.85	38.65	2	10,581	0.02%
2022/10/19	6	38.73	6.5	38.42	38.15	-0.5	10,544	0.00%
2022/10/18	9	39.43	1	39.05	38.90	8	10,689	0.07%
2022/10/17	1.1	38.11	4	38.18	39.10	-2.9	10,730	-0.03%
2022/10/14	6	39.22	132.9	39.07	39.10	-126.9	10,733	-1.18%	大賣/鉅額交易
2022/10/13	14	38.60	11	38.71	37.20	3	10,777	0.03%
2022/10/12	1	38.45	1	38.90	39.00	0	10,866	0.00%
2022/10/11	1	38.65	0	0.00	38.45	1	10,944	0.01%
2022/10/07	0	0.00	0.4	39.15	39.20	-0.4	10,890	0.00%
2022/10/06	16	38.80	21	39.01	39.20	-5	10,921	-0.05%
2022/10/05	60	39.62	58.1	39.18	39.20	1.9	10,898	0.02%
2022/10/04	0	0.00	24	38.88	39.30	-24	10,783	-0.22%
2022/10/03	5.3	38.00	1	38.15	38.10	4.3	10,661	0.04%
2022/09/30	6	37.42	12.1	36.53	37.80	-6.1	10,679	-0.06%
2022/09/29	2	35.95	3	35.97	35.90	-1	10,539	-0.01%
2022/09/28	19.1	36.02	2	35.85	35.25	17.1	10,558	0.16%
2022/09/27	2	36.63	0	0.00	37.10	2	10,453	0.02%
2022/09/26	16	37.31	5	37.70	37.20	11	10,454	0.11%
2022/09/23	1.1	39.37	0	0.00	39.00	1.1	10,523	0.01%
2022/09/22	4	38.86	0.7	38.92	39.00	3.3	10,588	0.03%
2022/09/21	3.5	39.33	0.1	39.21	38.85	3.4	10,574	0.03%
2022/09/19	4	39.18	1.1	39.60	39.00	2.9	10,591	0.03%
2022/09/16	2.5	39.18	1	39.30	39.00	1.5	10,671	0.01%
2022/09/15	7	39.50	3	39.48	39.60	4	10,794	0.04%
2022/09/14	29.2	39.11	23	39.34	39.55	6.2	10,933	0.06%
2022/09/13	2	39.80	10.2	39.94	40.00	-8.2	11,066	-0.07%
2022/09/12	1	39.70	2.1	39.87	39.85	-1.1	11,356	-0.01%
2022/09/08	0.1	39.10	8.1	38.81	39.10	-8	11,407	-0.07%
2022/09/07	2.1	37.66	0.1	37.75	37.50	1.9	11,508	0.02%
2022/09/06	13	37.79	1	38.00	37.80	12	11,585	0.10%
2022/09/05	1	37.70	1.2	38.10	37.85	-0.2	11,855	0.00%
2022/09/02	4.1	38.09	0	0.00	38.05	4.1	12,013	0.03%
2022/09/01	10.1	38.69	0	0.00	38.65	10.1	11,982	0.08%
2022/08/31	0	0.00	4	39.37	39.55	-4	11,877	-0.03%
2022/08/30	1	39.60	0	0.00	39.70	1	11,907	0.01%
2022/08/29	2.1	38.96	3.1	39.28	39.40	-1	11,903	-0.01%
2022/08/26	11.7	40.60	10.1	40.45	40.45	1.6	11,929	0.01%
2022/08/25	3	40.15	4.2	40.42	40.35	-1.2	11,897	-0.01%
2022/08/24	3	40.40	1	40.75	40.15	2	11,867	0.02%
2022/08/23	12	39.78	58.1	39.71	39.85	-46.1	11,826	-0.39%
2022/08/22	2	40.08	2.1	40.20	40.15	-0.1	11,853	0.00%
2022/08/19	5.1	40.58	6	40.61	40.65	-0.9	11,942	-0.01%
2022/08/18	28.2	40.48	42	40.49	40.65	-13.8	11,930	-0.12%
2022/08/17	7	40.05	5	39.64	39.55	2	11,527	0.02%
2022/08/16	54.4	39.41	5	39.34	39.20	49.4	11,415	0.43%
2022/08/15	13	39.92	47.5	39.68	39.90	-34.5	11,331	-0.30%
2022/08/12	72.1	38.11	67.1	38.39	39.15	4.9	10,931	0.05%
2022/08/11	3.2	35.75	14	35.67	35.70	-10.8	10,485	-0.10%
2022/08/10	14	35.44	0	35.25	35.20	14	10,598	0.13%
2022/08/09	1	34.95	1	34.85	35.15	0	10,671	0.00%
2022/08/08	0	0.00	5.2	35.33	35.40	-5.2	10,751	-0.05%
2022/08/05	5	34.90	1	35.00	34.90	4	10,838	0.04%
2022/08/04	11.3	34.07	8	34.08	34.35	3.3	11,011	0.03%
2022/08/03	9.1	34.52	2	34.40	34.50	7.1	11,353	0.06%
2022/08/02	50.1	35.11	5	35.05	35.10	45.1	11,533	0.39%
2022/08/01	10	36.32	12.1	36.07	36.20	-2.1	11,541	-0.02%
2022/07/29	140	34.81	5	34.90	34.90	135	11,473	1.18%	大買/鉅額交易
2022/07/28	7	35.04	0	0.00	34.90	7	11,664	0.06%
2022/07/26	2	34.95	0	0.00	35.10	2	12,006	0.02%
2022/07/25	5	35.79	16	36.02	36.00	-11	12,154	-0.09%
2022/07/22	0	0.00	1	34.85	34.90	-1	12,173	-0.01%
2022/07/21	4	34.65	1	34.95	35.05	3	12,496	0.02%
2022/07/20	8.1	34.63	3	34.77	34.85	5.1	13,085	0.04%
2022/07/19	8	35.57	11.1	35.81	36.05	-3.1	13,222	-0.02%
2022/07/18	1	34.70	4.1	34.78	35.10	-3.1	13,270	-0.02%
2022/07/15	5	33.91	0	34.10	33.95	5	13,581	0.04%
2022/07/14	2	33.53	4	34.20	34.35	-2	14,020	-0.01%
2022/07/13	4.1	34.06	0	0.00	33.80	4.1	14,450	0.03%
2022/07/12	3.1	34.05	16	34.11	33.80	-12.9	15,070	-0.09%
2022/07/11	1	34.60	0	0.00	34.75	1	16,432	0.01%
2022/07/08	1	35.10	3.1	34.98	35.20	-2.1	17,518	-0.01%
2022/07/07	1	33.00	2	34.00	34.15	-1	17,960	-0.01%
2022/07/06	3	33.25	1	33.95	33.20	2	18,262	0.01%
2022/07/04	0	0.00	0.1	33.20	33.40	-0.1	19,064	0.00%
2022/07/01	10.2	33.75	28	33.71	33.10	-17.8	19,182	-0.09%
2022/06/30	12.1	34.20	12	34.15	33.85	0.1	19,088	0.00%
2022/06/29	1	35.00	3	35.20	35.25	-2	19,044	-0.01%
2022/06/28	8.1	35.48	18	35.42	35.55	-10	19,123	-0.05%
2022/06/27	6	36.18	7	35.84	36.25	-1	19,247	-0.01%
2022/06/24	14.3	35.05	7	35.27	35.00	7.3	19,434	0.04%
2022/06/23	5.1	35.02	18	34.85	34.90	-13	19,826	-0.07%
2022/06/22	19	36.31	15	35.96	35.30	4	19,939	0.02%
2022/06/21	14.1	36.85	24	36.54	37.10	-9.9	20,052	-0.05%
2022/06/20	44.3	36.65	52	36.65	35.40	-7.7	20,063	-0.04%
2022/06/17	16	38.16	38	38.35	38.05	-22	20,080	-0.11%
2022/06/16	48.4	39.55	44	39.37	38.55	4.4	20,302	0.02%
2022/06/15	11.4	40.01	10	40.23	40.05	1.4	20,177	0.01%
2022/06/14	38.1	40.23	23.4	40.25	40.10	14.8	20,186	0.07%
2022/06/13	18.1	41.80	6	41.95	41.55	12.1	20,189	0.06%
2022/06/10	5	42.91	2.1	43.01	43.05	2.9	20,320	0.01%
2022/06/09	19	43.50	3	43.47	43.50	16	20,501	0.08%
2022/06/08	4.1	43.76	2	43.98	43.65	2.1	20,746	0.01%
2022/06/07	8	43.41	17	43.53	43.60	-9	21,127	-0.04%
2022/06/06	8	43.24	7	43.26	43.50	1	21,937	0.00%
2022/06/02	27.3	43.12	8	43.12	43.05	19.3	23,276	0.08%
2022/06/01	5	43.35	5	43.55	43.50	0	24,187	0.00%
2022/05/31	17	43.48	2	43.55	43.40	15	24,685	0.06%
2022/05/30	2	44.00	8	43.92	43.95	-6	25,052	-0.02%
2022/05/27	9.1	43.18	12	43.11	43.30	-3	25,972	-0.01%
2022/05/26	31	43.51	9.1	43.74	43.10	21.9	27,434	0.08%
2022/05/25	10	43.80	7.1	43.92	44.00	2.9	28,106	0.01%
2022/05/24	22	44.78	26	44.45	44.10	-4	28,713	-0.01%
2022/05/23	6	44.44	19.1	44.65	44.75	-13.1	29,280	-0.04%
2022/05/20	17.1	43.89	30	43.92	44.00	-12.9	30,567	-0.04%
2022/05/19	45.1	42.65	15.4	42.75	42.80	29.7	32,307	0.09%
2022/05/18	7.6	44.09	14	44.26	44.35	-6.4	32,193	-0.02%
2022/05/17	28	43.68	33	43.59	43.40	-5	32,340	-0.02%
2022/05/16	17	43.81	21	44.33	43.40	-4	32,550	-0.01%
2022/05/13	28.1	43.90	14	43.87	44.05	14.1	32,778	0.04%
2022/05/12	32	43.94	21	44.04	43.20	11	32,971	0.03%
2022/05/11	35	44.43	47	44.41	44.20	-12	33,247	-0.04%
2022/05/10	25.3	42.63	4	43.01	43.25	21.3	33,356	0.06%
2022/05/09	23.1	43.96	11	43.80	43.70	12.1	33,675	0.04%
2022/05/06	11.1	44.69	3	44.70	45.00	8.1	33,997	0.02%
2022/05/05	15.1	45.70	28.1	45.34	45.90	-13	34,340	-0.04%
2022/05/04	25	44.50	19	44.45	44.25	6	34,184	0.02%
2022/05/03	15	43.95	5	44.75	44.80	10	34,135	0.03%
2022/04/29	36	44.59	33	44.57	44.40	3	34,173	0.01%
2022/04/28	29	44.69	17	44.78	44.40	12	34,662	0.03%
2022/04/27	60.5	44.71	37	44.90	44.40	23.5	34,657	0.07%
2022/04/26	112.2	47.14	19	47.06	46.20	93.2	34,331	0.27%	大買/
2022/04/25	47	48.80	2.2	48.85	48.50	44.8	33,674	0.13%
2022/04/22	37	50.35	11	50.31	50.20	26	33,346	0.08%
2022/04/21	39	51.29	14	51.06	50.60	25	33,109	0.08%
2022/04/20	38	52.52	3	52.63	52.20	35	32,891	0.11%
2022/04/19	44	53.42	39.4	53.70	53.90	4.6	32,581	0.01%
2022/04/18	25.6	54.33	29.4	54.41	53.00	-3.8	32,184	-0.01%
2022/04/15	40.4	55.43	110.3	55.51	55.00	-69.9	31,634	-0.22%	大賣/
2022/04/14	23.1	53.91	90	54.03	54.00	-66.9	30,359	-0.22%
2022/04/13	14	52.56	43.6	52.67	53.00	-29.6	29,278	-0.10%
2022/04/12	23	51.85	24	51.75	51.70	-1	28,859	0.00%
2022/04/11	19	51.48	32.6	51.69	51.70	-13.6	28,640	-0.05%
2022/04/08	19	50.33	33	50.17	51.00	-14	28,184	-0.05%
2022/04/07	21	49.31	55	49.30	48.75	-34	27,881	-0.12%
2022/04/06	6	49.14	10	49.51	49.80	-4	27,734	-0.01%
2022/04/01	8	49.13	22	49.26	49.50	-14	27,704	-0.05%
2022/03/31	8	49.23	3	49.25	49.00	5	27,783	0.02%
2022/03/30	32	48.97	42.1	48.65	49.35	-10.1	27,849	-0.04%
2022/03/29	44.1	49.24	37	49.42	49.00	7.1	27,771	0.03%
2022/03/28	39.1	49.87	12.1	49.78	49.95	27	27,694	0.10%
2022/03/25	35.1	51.92	34	51.96	52.20	1.1	27,615	0.00%
2022/03/24	36.5	51.48	73	51.75	51.70	-36.5	27,879	-0.13%
2022/03/23	23	50.92	17.6	50.87	51.20	5.4	28,176	0.02%
2022/03/22	49	50.91	24	51.31	50.90	25	28,074	0.09%
2022/03/21	71.1	50.50	19	50.81	50.20	52.1	27,802	0.19%
2022/03/18	61	49.47	49	49.53	49.40	12	27,719	0.04%
2022/03/17	32.1	49.03	6	49.06	49.05	26.1	28,002	0.09%
2022/03/16	10	48.83	5.3	49.00	48.65	4.7	28,087	0.02%
2022/03/15	50	48.94	8	48.79	48.40	42	27,987	0.15%
2022/03/14	11.7	50.00	15	49.94	50.30	-3.3	28,451	-0.01%
2022/03/11	25	50.24	43.3	50.28	49.90	-18.3	28,866	-0.06%
2022/03/10	43	49.36	17.8	49.53	49.75	25.2	28,819	0.09%
2022/03/09	177.7	49.69	36.8	49.66	49.45	140.9	28,546	0.49%	大買/鉅額交易
2022/03/08	90.2	52.06	65	52.99	50.10	25.2	27,909	0.09%
2022/03/07	32.5	52.58	30	52.91	52.70	2.5	26,610	0.01%
2022/03/04	52.1	53.84	29.1	53.71	53.30	23	25,975	0.09%
2022/03/03	22.1	53.58	16	53.49	53.70	6.1	25,921	0.02%
2022/03/02	39	53.95	35.1	53.94	53.30	4	26,163	0.02%
2022/03/01	73.1	54.17	49.5	54.07	53.10	23.6	25,806	0.09%
2022/02/25	40.1	52.00	216.5	52.30	52.40	-176.4	25,171	-0.70%	大賣/鉅額交易
2022/02/24	56.1	50.87	39.3	51.10	50.00	16.8	24,996	0.07%
2022/02/23	27.1	52.07	38	52.38	52.20	-10.9	24,477	-0.04%
2022/02/22	66.5	52.42	56.1	52.27	51.50	10.5	24,043	0.04%
2022/02/21	44	52.61	88.4	52.78	53.00	-44.3	22,923	-0.19%
2022/02/18	0	0.00	4	49.19	49.35	-4	21,290	-0.02%
2022/02/17	5	48.63	2	48.68	48.70	3	21,620	0.01%
2022/02/16	9.4	48.92	4	48.60	48.60	5.4	21,735	0.02%
2022/02/15	40	49.35	38	49.16	48.85	2	22,306	0.01%
2022/02/14	3	48.58	16	48.73	49.00	-13	23,658	-0.05%
2022/02/11	10	49.22	32.6	49.15	49.00	-22.6	23,657	-0.10%
2022/02/10	17	49.14	14.1	49.12	49.05	2.9	24,768	0.01%
2022/02/09	25	48.64	19	48.78	48.50	6	26,164	0.02%
2022/02/08	35	47.67	72.1	47.75	48.05	-37.1	25,747	-0.14%
2022/02/07	16	46.48	26.1	46.87	47.50	-10.1	25,531	-0.04%
2022/01/26	4	44.05	3	44.12	44.10	1	25,252	0.00%
2022/01/25	11.7	44.56	45	44.81	44.20	-33.3	25,659	-0.13%
2022/01/24	4	44.63	1	44.70	44.70	3	26,549	0.01%
2022/01/21	78.1	45.82	95	45.95	45.55	-16.9	26,751	-0.06%
2022/01/20	22	45.37	44	44.75	45.45	-22	26,341	-0.08%
2022/01/19	18	43.98	0	0.00	43.70	18	26,647	0.07%
2022/01/18	13	44.38	100	44.59	44.35	-87	26,715	-0.33%
2022/01/17	6	44.02	4	43.85	44.20	2	26,777	0.01%
2022/01/14	3.1	44.35	3	44.20	44.25	0.1	27,100	0.00%
2022/01/13	6.1	45.27	2	45.23	45.15	4.1	27,489	0.01%
2022/01/12	4	44.60	5	44.87	44.55	-1	27,455	0.00%
2022/01/11	24	44.13	24	43.91	44.10	0	27,513	0.00%
2022/01/10	15	44.11	25	44.06	44.05	-10	27,959	-0.04%
2022/01/07	139.1	44.94	4.5	44.76	44.60	134.6	28,085	0.48%	大買/鉅額交易
2022/01/06	2	45.20	1.5	45.13	45.20	0.5	28,276	0.00%
2022/01/05	6	45.31	0	0.00	45.05	6	28,627	0.02%
2022/01/04	3	45.30	13	45.33	45.30	-10	28,811	-0.03%
2022/01/03	6	45.81	1	45.75	45.80	5	28,948	0.02%
2021/12/30	18	46.26	12.8	46.32	46.25	5.2	29,092	0.02%
2021/12/29	12	46.27	0	0.00	46.35	12	29,190	0.04%
2021/12/28	2	46.30	1	46.20	46.35	1	29,352	0.00%
2021/12/27	3	46.25	6.7	46.31	46.15	-3.7	29,712	-0.01%
2021/12/24	9	47.03	1	47.14	46.80	8	29,868	0.03%
2021/12/23	9	47.37	1	47.85	47.35	8	29,994	0.03%
2021/12/22	26.7	47.81	19	47.60	47.45	7.6	30,262	0.03%
2021/12/21	16.1	47.67	12.1	47.92	47.90	4	30,252	0.01%
2021/12/20	90	48.60	99	48.43	48.75	-9	30,013	-0.03%
2021/12/17	14.1	48.06	48	48.03	47.65	-33.9	29,641	-0.11%
2021/12/16	1	46.85	2	46.95	47.10	-1	29,247	0.00%
2021/12/15	2	47.08	0	0.00	47.00	2	29,461	0.01%
2021/12/14	6	47.06	18	46.80	46.70	-12	29,633	-0.04%
2021/12/13	7.1	47.92	48	48.12	47.90	-40.9	29,623	-0.14%
2021/12/10	11	47.61	9	47.72	47.00	2	29,509	0.01%
2021/12/09	8	47.58	31	47.87	47.30	-23	29,827	-0.08%
2021/12/08	42	48.08	17.1	48.08	47.60	25	30,311	0.08%
2021/12/07	24.1	47.57	38.3	47.78	47.95	-14.2	29,991	-0.05%
2021/12/06	45	46.49	17	46.51	46.20	28	29,525	0.09%
2021/12/03	19	46.37	4	46.48	46.20	15	29,605	0.05%
2021/12/02	2	46.28	85	46.08	46.30	-83	29,860	-0.28%
2021/12/01	84	46.19	6	46.16	46.20	78	29,959	0.26%
2021/11/30	35	46.31	32	45.92	46.05	3	30,063	0.01%
2021/11/29	65	46.24	25	46.22	46.20	40	30,010	0.13%
2021/11/26	38.1	47.74	35	47.76	47.75	3.1	30,027	0.01%
2021/11/25	46	47.87	33	47.67	47.65	13	29,704	0.04%
2021/11/24	41.1	47.18	58	46.92	47.05	-16.9	29,565	-0.06%
2021/11/23	39	45.52	19	45.97	45.65	20	29,073	0.07%
2021/11/22	6	44.24	6	44.53	44.65	0	29,884	0.00%
2021/11/19	52.4	44.26	10	44.08	43.70	42.4	30,030	0.14%
2021/11/18	6.6	44.64	5	44.57	44.55	1.6	30,294	0.01%
2021/11/17	8.1	45.15	5	45.44	45.05	3.1	30,370	0.01%
2021/11/16	21.1	46.14	24.3	46.37	45.45	-3.2	30,546	-0.01%
2021/11/15	25.5	46.90	19	46.95	46.75	6.5	30,484	0.02%
2021/11/12	63.4	49.42	83.5	48.77	48.30	-20.1	31,117	-0.06%
2021/11/11	239.6	49.76	237.3	50.15	49.40	2.3	31,100	0.01%	大買/大賣/
2021/11/10	16.7	46.61	7.1	46.78	46.75	9.6	30,032	0.03%
2021/11/09	55.2	47.08	38.4	47.25	46.90	16.9	30,377	0.06%
2021/11/08	35.2	45.53	89.7	45.80	46.35	-54.5	29,604	-0.18%
2021/11/05	10	42.12	7	42.04	42.15	3	28,942	0.01%
2021/11/04	6	42.10	33.1	42.37	42.55	-27.1	29,010	-0.09%
2021/11/03	7	41.19	3	41.47	41.75	4	29,328	0.01%
2021/11/02	16.9	40.82	19.3	40.99	40.30	-2.4	29,348	-0.01%
2021/11/01	57.4	41.73	34	41.27	41.10	23.4	29,188	0.08%
2021/10/29	6	44.29	16	44.06	44.15	-10	28,525	-0.03%
2021/10/28	1	44.90	7.6	45.03	44.95	-6.6	28,490	-0.02%
2021/10/27	3	45.05	37	45.05	45.10	-34	28,676	-0.12%
2021/10/26	1	45.20	17.1	45.56	45.15	-16.1	28,861	-0.06%
2021/10/25	0	0.00	13	45.23	45.15	-13	29,402	-0.04%
2021/10/22	12	45.13	0	0.00	45.05	12	30,261	0.04%
2021/10/21	10	46.32	19	45.89	46.30	-9	30,821	-0.03%
2021/10/20	4	44.56	4.3	44.62	44.55	-0.3	31,203	0.00%
2021/10/19	144	44.50	0.1	44.70	44.50	143.9	31,961	0.45%	大買/鉅額交易
2021/10/18	19	45.77	8.3	45.30	45.00	10.8	33,279	0.03%
2021/10/15	0	0.00	8.1	44.93	44.90	-8.1	34,479	-0.02%
2021/10/14	3	44.63	8	44.72	44.75	-5	35,965	-0.01%
2021/10/13	1	44.60	20	44.61	44.60	-19	38,464	-0.05%
2021/10/12	1	44.85	1	44.50	44.60	0	39,356	0.00%
2021/10/08	0	0.00	2.3	44.49	44.55	-2.3	40,508	-0.01%
2021/10/07	2.1	44.49	10.6	44.48	44.65	-8.5	41,538	-0.02%
2021/10/06	9	44.77	10	44.39	44.45	-1	43,305	0.00%
2021/10/05	33.1	44.10	36	44.43	44.90	-2.9	45,729	-0.01%
2021/10/04	42.1	44.95	36	44.54	44.20	6.1	46,599	0.01%
2021/10/01	14.6	45.22	15.2	45.01	45.10	-0.6	47,959	0.00%
2021/09/30	35.2	45.26	31	45.83	45.85	4.2	49,915	0.01%
2021/09/29	6	45.22	26	44.91	45.00	-20	51,403	-0.04%
2021/09/28	5.6	45.15	3	45.15	45.00	2.6	53,570	0.00%
2021/09/27	17	45.34	10.2	45.32	45.30	6.8	57,480	0.01%
2021/09/24	4.2	45.89	10	45.89	45.70	-5.8	62,167	-0.01%
2021/09/23	17.3	46.06	19	45.93	45.80	-1.7	69,601	0.00%
2021/09/22	17.1	45.42	29	45.48	45.75	-11.9	76,836	-0.02%
2021/09/17	37.1	48.02	22	47.85	47.75	15.1	80,788	0.02%
2021/09/16	36.8	48.75	11	49.33	48.40	25.8	82,968	0.03%
2021/09/15	30	48.57	48	48.65	48.75	-18	83,489	-0.02%
2021/09/14	47	49.22	14	49.15	49.30	33	84,968	0.04%
2021/09/13	70	50.03	72.1	50.08	50.50	-2.1	86,300	0.00%
2021/09/10	33.3	48.87	35	49.04	48.75	-1.7	86,105	0.00%
2021/09/09	26.1	47.69	32	47.78	47.90	-5.9	86,148	-0.01%
2021/09/08	84	48.05	10.2	47.30	47.05	73.8	86,592	0.09%
2021/09/07	43.1	48.63	38	49.64	48.35	5.1	86,871	0.01%
2021/09/06	13	49.66	17	49.86	49.20	-4	86,924	0.00%
2021/09/03	25.1	49.55	62.4	49.93	48.85	-37.3	87,286	-0.04%
2021/09/02	50	49.36	3.1	49.47	48.60	47	87,905	0.05%
2021/09/01	61.2	50.63	61.1	50.57	50.20	0.1	88,583	0.00%
2021/08/31	85.1	50.07	47.5	50.46	50.60	37.6	88,670	0.04%
2021/08/30	158.6	50.54	130.3	50.26	49.95	28.3	89,428	0.03%	大買/大賣/
2021/08/27	38	48.93	59.3	49.60	50.20	-21.3	90,186	-0.02%
2021/08/26	134.2	49.99	198	49.72	49.00	-63.8	90,929	-0.07%	大買/大賣/
2021/08/25	104.2	47.91	82	48.09	48.10	22.2	92,275	0.02%	大買/
2021/08/24	83.3	47.25	90	47.82	48.35	-6.7	93,545	-0.01%
2021/08/23	43	47.62	51	47.65	47.70	-8	96,102	-0.01%
2021/08/20	82	46.30	67.1	46.73	46.00	14.9	97,374	0.02%
2021/08/19	53.4	47.52	55	47.16	46.55	-1.6	98,081	0.00%
2021/08/18	95	46.57	125.2	47.92	48.55	-30.2	98,353	-0.03%	大賣/
2021/08/17	82.3	49.02	110	49.42	47.00	-27.7	97,910	-0.03%	大賣/
2021/08/16	84.1	50.94	49	51.46	50.40	35.1	97,863	0.04%
2021/08/13	43	52.44	19	52.43	52.30	24	98,613	0.02%
2021/08/12	24	52.26	82	52.25	53.50	-58	99,398	-0.06%
2021/08/11	119	51.71	177	52.45	50.90	-58	100,420	-0.06%	大買/大賣/
2021/08/10	60	51.28	53	51.58	50.90	7	99,818	0.01%
2021/08/09	71.2	51.84	28	52.22	51.50	43.2	101,040	0.04%
2021/08/06	41	51.27	26.1	51.03	51.00	14.9	102,182	0.01%
2021/08/05	18.3	51.24	4.1	51.05	50.90	14.2	103,966	0.01%
2021/08/04	23.1	52.59	3	52.20	52.20	20.1	105,230	0.02%
2021/08/03	75.1	53.23	21	53.24	53.50	54.1	108,385	0.05%
2021/08/02	35.1	53.06	77	53.60	54.10	-41.9	110,971	-0.04%
2021/07/30	72.5	53.44	36.2	53.85	52.00	36.3	111,955	0.03%
2021/07/29	59.1	52.16	62.2	52.50	53.60	-3.1	113,192	0.00%
2021/07/28	243.3	51.61	222.3	51.58	51.30	21	114,079	0.02%	大買/大賣/
2021/07/27	48.2	51.93	44.1	52.54	51.60	4.1	115,128	0.00%
2021/07/26	79.1	53.22	25	53.16	52.80	54.1	116,132	0.05%
2021/07/23	82.3	54.56	83	54.95	55.20	-0.7	116,839	0.00%
2021/07/22	104.3	54.87	63.8	55.23	53.60	40.5	116,605	0.03%	大買/
2021/07/21	179.2	59.15	180.5	58.71	56.50	-1.2	116,067	0.00%	大買/大賣/
2021/07/20	271.5	59.13	165.2	59.26	58.40	106.3	115,458	0.09%	大買/大賣/鉅額交易
2021/07/19	210	60.33	197.3	60.54	60.00	12.7	115,103	0.01%	大買/大賣/
2021/07/16	97.1	58.43	84	58.63	58.30	13.1	115,684	0.01%
2021/07/15	73.1	56.48	102	57.02	58.50	-28.9	116,177	-0.02%	大賣/
2021/07/14	80.5	54.61	41	54.75	54.40	39.5	116,278	0.03%
2021/07/13	111	58.17	74	58.31	56.30	37	116,504	0.03%	大買/
2021/07/12	130.3	59.89	189.2	60.45	59.60	-58.9	116,141	-0.05%	大買/大賣/
2021/07/09	91.1	57.66	57.2	57.32	56.90	33.9	114,318	0.03%
2021/07/08	170.5	57.89	175.7	58.21	58.00	-5.2	115,233	0.00%	大買/大賣/
2021/07/07	147.5	57.82	140.5	57.95	57.10	7	114,284	0.01%	大買/大賣/
2021/07/06	131.1	60.24	107	60.65	59.50	24.1	113,346	0.02%	大買/大賣/
2021/07/05	479	61.11	494	61.19	60.50	-15	112,774	-0.01%	大買/大賣/
2021/07/02	510.2	60.62	525.1	61.34	59.90	-14.9	112,517	-0.01%	大買/大賣/
2021/07/01	762	60.40	923.4	60.72	60.30	-161.3	110,796	-0.15%	大買/大賣/鉅額交易
2021/06/30	851.2	60.99	547.2	61.16	59.50	304	106,551	0.29%	大買/大賣/鉅額交易
2021/06/29	324.5	56.09	394.4	56.94	57.90	-69.9	99,335	-0.07%	大買/大賣/
2021/06/28	129	51.01	219.1	51.47	52.70	-90.1	92,252	-0.10%	大買/大賣/
2021/06/25	126.1	48.65	176	48.54	47.95	-49.9	88,275	-0.06%	大買/大賣/
2021/06/24	16	46.81	27	46.91	46.50	-11	86,098	-0.01%
2021/06/23	64.1	48.19	63.2	47.45	45.80	0.9	85,332	0.00%
2021/06/22	34.1	46.84	94.5	47.39	48.00	-60.3	83,604	-0.07%
2021/06/21	49	44.17	31	44.50	43.80	18	81,795	0.02%
2021/06/18	24	45.85	9	45.79	45.50	15	81,400	0.02%
2021/06/17	23	46.15	5	46.49	45.95	18	80,959	0.02%
2021/06/16	25	46.76	21	46.68	45.75	4	80,404	0.00%
2021/06/15	11.2	45.99	19	46.67	47.05	-7.8	79,901	-0.01%
2021/06/11	15.1	45.95	34.1	46.52	45.95	-19	79,516	-0.02%
2021/06/10	42	45.29	59	45.50	46.55	-17	79,163	-0.02%
2021/06/09	89	46.14	39	46.35	45.75	50	78,380	0.06%
2021/06/08	29	48.02	45	48.08	47.80	-16	77,628	-0.02%
2021/06/07	87.1	46.96	49.1	46.77	47.60	38	77,228	0.05%
2021/06/04	63	48.99	78.4	49.47	48.60	-15.4	76,205	-0.02%
2021/06/03	115	49.29	73.7	49.20	48.80	41.3	75,253	0.05%	大買/
2021/06/02	98.6	49.31	125.7	49.28	49.05	-27.1	74,534	-0.04%	大賣/
2021/06/01	82.6	46.74	104.3	47.05	47.90	-21.7	72,757	-0.03%	大賣/
2021/05/31	156	47.31	100.3	47.57	46.00	55.8	72,920	0.08%	大買/
2021/05/28	29	44.41	88	44.68	44.95	-59	70,381	-0.08%
2021/05/27	78	41.38	85.6	41.61	40.90	-7.6	69,091	-0.01%
2021/05/26	31.2	40.45	44	40.22	40.70	-12.8	68,443	-0.02%
2021/05/25	56	40.14	43	39.86	39.75	13	67,979	0.02%
2021/05/24	21	40.23	16.2	40.35	40.20	4.9	67,863	0.01%
2021/05/21	29.4	39.61	25	39.92	40.30	4.4	67,958	0.01%
2021/05/20	69.5	40.06	36.2	40.31	39.50	33.4	66,983	0.05%
2021/05/19	138.5	40.55	112.4	40.62	41.50	26.1	65,721	0.04%	大買/大賣/
2021/05/18	8	36.93	32	36.77	37.75	-24	64,142	-0.04%
2021/05/17	84.1	35.04	139	34.39	34.35	-55	63,937	-0.09%	大賣/
2021/05/14	97.2	38.04	80	37.86	37.40	17.2	62,629	0.03%
2021/05/13	131.3	40.09	117.6	39.61	39.35	13.7	60,892	0.02%	大買/大賣/
2021/05/12	108.2	45.15	77	44.80	43.70	31.2	58,931	0.05%	大買/
2021/05/11	220.5	50.90	122.1	51.51	48.55	98.4	57,459	0.17%	大買/大賣/
2021/05/10	115.2	52.18	222.7	51.59	53.00	-107.5	54,145	-0.20%	大買/大賣/鉅額交易
2021/05/07	160	48.68	190	49.90	49.40	-30	51,262	-0.06%	大買/大賣/
2021/05/06	183	48.48	104.2	48.67	49.45	78.8	49,859	0.16%	大買/大賣/
2021/05/05	99.2	46.35	585.1	45.65	45.95	-485.8	48,126	-1.01%	大賣/鉅額交易
2021/05/04	596.4	45.59	67	46.85	43.70	529.4	46,697	1.13%	大買/鉅額交易
2021/05/03	94	49.82	425.4	50.08	48.45	-331.4	45,015	-0.74%	大賣/鉅額交易
2021/04/29	261	47.63	72.6	48.23	48.00	188.4	43,382	0.43%	大買/鉅額交易
2021/04/28	95	47.19	39.1	47.04	46.45	55.9	41,922	0.13%
2021/04/27	149	48.65	24	48.29	47.85	125	41,642	0.30%	大買/鉅額交易
2021/04/26	54	47.73	51	47.73	48.70	3	40,781	0.01%
2021/04/23	76	46.52	42.1	46.42	45.70	33.9	39,893	0.09%
2021/04/22	165.2	50.30	107	50.79	48.30	58.2	38,942	0.15%	大買/大賣/
2021/04/21	111.1	45.67	159.1	47.11	48.00	-48	35,741	-0.13%	大買/大賣/
2021/04/20	171.1	45.23	115.1	45.61	46.50	56	34,540	0.16%	大買/大賣/
2021/04/19	39	45.24	241.5	44.73	46.05	-202.5	33,267	-0.61%	大賣/鉅額交易
2021/04/16	217.1	41.63	762	41.99	41.90	-544.9	31,918	-1.71%	大買/大賣/鉅額交易
2021/04/15	28	40.43	230	40.67	40.15	-202	30,497	-0.66%	大賣/鉅額交易
2021/04/14	178.1	40.10	233	40.92	39.95	-55	30,141	-0.18%	大買/大賣/
2021/04/13	541	39.84	38.1	40.18	39.55	502.9	28,521	1.76%	大買/鉅額交易
2021/04/12	24	40.38	190.8	40.19	40.80	-166.8	28,017	-0.60%	大賣/鉅額交易
2021/04/09	435	39.12	343.8	39.71	38.50	91.2	26,927	0.34%	大買/大賣/
2021/04/08	288.8	39.76	136	39.72	39.35	152.8	26,031	0.59%	大買/大賣/鉅額交易
2021/04/07	104	36.94	113.2	37.44	37.85	-9.2	24,214	-0.04%	大買/大賣/
2021/04/06	1	34.45	14	34.08	34.45	-13	22,297	-0.06%
2021/04/01	15.1	31.06	21	31.11	31.35	-5.9	22,073	-0.03%
2021/03/31	11	31.20	5	31.39	31.35	6	22,107	0.03%
2021/03/30	2.5	30.57	13	30.88	31.10	-10.5	21,953	-0.05%
2021/03/29	13.6	30.55	35	30.66	30.50	-21.4	22,022	-0.10%
2021/03/26	0	0.00	1.1	29.84	29.80	-1.1	23,036	0.00%
2021/03/25	6	29.65	18	29.63	29.65	-12	23,726	-0.05%
2021/03/24	6	29.48	10	29.40	29.40	-4	24,143	-0.02%
2021/03/23	10	29.75	15	29.76	29.90	-5	24,409	-0.02%
2021/03/22	3.1	29.45	8.5	29.36	29.70	-5.4	24,926	-0.02%
2021/03/19	5	29.40	22	29.35	29.35	-17	25,487	-0.07%
2021/03/18	8	29.76	6	29.78	29.75	2	25,978	0.01%
2021/03/17	5	29.50	8	29.67	29.70	-3	26,973	-0.01%
2021/03/16	18	29.63	36	29.51	29.55	-18	28,297	-0.06%
2021/03/15	5	30.50	3	30.35	30.35	2	28,818	0.01%
2021/03/12	10	30.14	0.1	30.55	30.60	9.9	29,225	0.03%
2021/03/11	15.1	30.72	7	30.87	30.60	8.1	30,507	0.03%
2021/03/10	8	30.36	3.2	30.34	30.40	4.8	31,505	0.02%
2021/03/09	13	30.43	8	30.38	30.35	5	32,527	0.02%
2021/03/08	17	29.74	12	29.83	29.55	5	32,658	0.02%
2021/03/05	362.1	30.66	14	30.81	30.20	348.1	32,969	1.06%	大買/鉅額交易
2021/03/04	139	33.13	234.1	33.02	32.80	-95.1	33,058	-0.29%	大買/大賣/
2021/03/03	29.1	31.37	43	31.29	31.60	-13.9	32,025	-0.04%
2021/03/02	31.1	31.44	18	31.20	30.45	13.1	33,205	0.04%
2021/02/26	20	31.24	23	31.28	31.20	-3	33,433	-0.01%
2021/02/25	3	30.83	65	31.16	30.90	-62	33,046	-0.19%
2021/02/24	14	30.56	68	30.65	30.35	-54	33,029	-0.16%
2021/02/23	85	30.90	37	30.73	30.85	48	32,714	0.15%
2021/02/22	12	29.20	20.2	29.21	29.45	-8.2	32,028	-0.03%
2021/02/19	12.2	28.04	10	28.16	28.20	2.2	31,837	0.01%
2021/02/18	6.3	27.60	10	27.89	27.85	-3.7	31,859	-0.01%
2021/02/17	30	26.87	30	26.96	27.65	0	31,818	0.00%
2021/02/05	1	25.30	3.8	25.39	25.50	-2.8	31,545	-0.01%
2021/02/04	6	26.05	8	25.95	25.90	-2	31,699	-0.01%
2021/02/03	3	25.87	0	0.00	25.70	3	31,928	0.01%
2021/02/02	8	25.98	16	26.24	26.45	-8	32,400	-0.02%
2021/02/01	5	25.94	5	26.04	26.20	0	32,775	0.00%
2021/01/29	3	25.33	0	0.00	25.10	3	33,013	0.01%
2021/01/28	4	25.20	17	25.29	25.40	-13	33,332	-0.04%
2021/01/27	41	26.02	8	25.88	25.80	33	33,894	0.10%
2021/01/26	18	26.69	2	26.80	26.80	16	35,106	0.05%
2021/01/25	14.2	26.91	56	26.66	27.15	-41.8	35,725	-0.12%
2021/01/22	49	25.63	33	25.62	25.90	16	36,213	0.04%
2021/01/21	6	26.01	9	26.05	25.90	-3	36,365	-0.01%
2021/01/20	53	25.96	28	26.06	25.85	25	37,058	0.07%
2021/01/19	24	27.56	20	27.43	27.10	4	36,744	0.01%
2021/01/18	17	27.47	5	27.67	27.45	12	36,641	0.03%
2021/01/15	53	27.94	22	27.67	27.95	31	36,487	0.08%
2021/01/14	44	29.01	43	28.94	28.65	1	36,265	0.00%
2021/01/13	51	28.73	16	28.91	28.65	35	36,306	0.10%
2021/01/12	9	30.04	34.5	30.08	29.65	-25.5	35,776	-0.07%
2021/01/11	3	30.67	14	30.78	30.85	-11	35,532	-0.03%
2021/01/08	5	30.53	3.1	30.65	30.85	1.9	35,398	0.01%
2021/01/07	47	30.36	24	30.54	30.80	23	35,250	0.07%
2021/01/06	72	30.96	53	30.29	29.90	19	34,962	0.05%
2021/01/05	27	31.24	11	31.32	30.90	16	35,339	0.05%
2021/01/04	79	31.30	61	30.82	31.00	18	35,400	0.05%
2020/12/31	23	30.81	20	30.83	31.30	3	35,206	0.01%
2020/12/30	27	31.60	44	31.74	30.95	-17	34,896	-0.05%
2020/12/29	42.6	30.96	48	30.93	31.00	-5.4	34,474	-0.02%
2020/12/28	29	30.47	35.3	30.42	30.25	-6.3	34,001	-0.02%
2020/12/25	33.7	30.68	25	30.65	30.65	8.7	33,585	0.03%
2020/12/24	26	31.42	8.3	31.70	31.10	17.8	33,198	0.05%
2020/12/23	36	31.09	41.4	31.05	31.25	-5.4	32,986	-0.02%
2020/12/22	60.1	32.06	235.5	32.40	30.85	-175.4	32,667	-0.54%	大賣/鉅額交易
2020/12/21	172	32.34	36	32.48	32.40	136	31,440	0.43%	大買/鉅額交易
2020/12/18	30.3	32.06	27	32.09	31.85	3.2	30,695	0.01%
2020/12/17	17.3	31.82	16	31.76	32.00	1.3	30,285	0.00%
2020/12/16	10	31.53	29	31.80	32.00	-19	29,947	-0.06%
2020/12/15	34	31.61	28	31.54	30.95	6	29,343	0.02%
2020/12/14	66.3	31.09	55.1	30.93	30.90	11.2	28,754	0.04%
2020/12/11	119.8	31.87	129.1	31.55	31.35	-9.3	28,210	-0.03%	大買/大賣/
2020/12/10	133.9	32.91	132.1	33.13	32.10	1.8	27,234	0.01%	大買/大賣/
2020/12/09	74.7	31.61	94.3	31.86	32.00	-19.7	25,915	-0.08%
2020/12/08	30.5	31.12	36	31.02	31.10	-5.5	25,320	-0.02%
2020/12/07	60	31.84	56.1	32.14	31.00	3.9	24,861	0.02%
2020/12/04	111	30.26	155	30.28	30.60	-44	23,494	-0.19%	大買/大賣/
2020/12/03	139	28.70	232	28.88	29.20	-93	22,316	-0.42%	大買/大賣/
2020/12/02	70.1	27.93	30	28.32	27.80	40.1	21,321	0.19%
2020/12/01	85.6	28.18	57.5	28.19	27.95	28.1	20,950	0.13%
2020/11/30	82	28.04	138	28.10	28.10	-56	20,195	-0.28%	大賣/
2020/11/27	31	26.58	51.1	26.40	26.85	-20.1	19,182	-0.10%
2020/11/26	153.3	25.65	299	25.69	26.35	-145.7	18,505	-0.79%	大買/大賣/鉅額交易
2020/11/25	127	24.69	73	24.61	24.85	54	16,813	0.32%	大買/
2020/11/24	18	23.87	7	23.95	23.75	11	16,303	0.07%
2020/11/23	34	23.81	13	23.60	24.30	21	16,140	0.13%
2020/11/20	19.7	23.80	8	23.81	23.75	11.7	15,843	0.07%
2020/11/19	72	24.36	53	23.96	24.05	19	15,636	0.12%
2020/11/18	12	24.54	15	25.00	24.60	-3	15,415	-0.02%
2020/11/17	12	24.63	14	24.61	24.65	-2	15,220	-0.01%
2020/11/16	6	24.13	2	23.90	24.15	4	15,186	0.03%
2020/11/13	17	24.28	130.2	24.45	24.15	-113.2	15,049	-0.75%	大賣/鉅額交易
2020/11/12	56	24.45	20.3	24.64	24.75	35.7	14,918	0.24%
2020/11/11	9	24.89	91	24.74	24.65	-82	14,680	-0.56%
2020/11/10	161	25.09	34.1	25.20	24.90	126.9	14,494	0.88%	大買/鉅額交易
2020/11/09	16	24.76	172	24.80	24.85	-156	13,952	-1.12%	大賣/鉅額交易
2020/11/06	222	24.30	47.5	24.36	24.10	174.5	13,465	1.30%	大買/鉅額交易
2020/11/05	7	24.03	163	24.04	23.85	-156	13,083	-1.19%	大賣/鉅額交易
2020/11/04	87	23.91	31	24.03	24.50	56	12,721	0.44%
2020/11/03	74	24.11	70	24.13	24.10	4	12,087	0.03%
2020/11/02	13	22.70	127	22.66	23.15	-114	10,669	-1.07%	大賣/鉅額交易
2020/10/30	20.6	22.10	41.5	22.24	21.90	-20.9	9,912	-0.21%
2020/10/29	14	22.77	57	22.92	22.65	-43	9,077	-0.47%
2020/10/28	68	22.54	119.3	22.75	22.90	-51.3	8,635	-0.59%	大賣/
2020/10/27	0	0.00	29	21.30	21.50	-29	7,762	-0.37%
2020/10/26	0.5	21.05	6	21.23	21.05	-5.5	7,681	-0.07%
2020/10/23	3	21.00	10	21.13	21.00	-7	7,646	-0.09%
2020/10/22	9	20.85	1	20.80	20.65	8	7,590	0.11%
2020/10/21	4	21.31	33	21.22	21.30	-29	7,424	-0.39%
2020/10/20	1	20.50	3	20.40	20.35	-2	7,186	-0.03%
2020/10/19	7	20.88	9	20.87	20.80	-2	7,118	-0.03%
2020/10/16	2	21.05	23	21.18	21.15	-21	7,049	-0.30%
2020/10/15	12	21.58	6	21.80	21.60	6	6,976	0.09%
2020/10/14	1	22.10	10.5	22.14	22.00	-9.5	6,894	-0.14%
2020/10/13	28	22.08	18	22.36	22.30	10	6,791	0.15%
2020/10/12	26	21.12	48	21.68	22.00	-22	6,033	-0.36%
2020/10/08	2	20.05	16	19.91	20.00	-14	5,673	-0.25%
2020/10/07	3	19.63	0	0.00	19.75	3	5,705	0.05%
2020/10/06	7	19.83	21	19.98	19.90	-14	5,832	-0.24%
2020/10/05	1	19.50	3	19.60	19.55	-2	5,856	-0.03%
2020/09/30	0	0.00	9	19.65	19.65	-9	5,996	-0.15%
2020/09/29	0	0.00	26	19.51	19.50	-26	6,006	-0.43%
2020/09/28	6	19.00	3	19.15	19.05	3	5,984	0.05%
2020/09/25	33	18.93	0	0.00	18.95	33	6,021	0.55%
2020/09/24	16	19.57	0	0.00	19.10	16	6,006	0.27%
2020/09/23	5	20.20	23	20.07	20.00	-18	5,953	-0.30%
2020/09/22	8	20.26	3	20.20	20.20	5	5,992	0.08%
2020/09/21	21	20.74	12	20.83	20.65	9	6,179	0.15%
2020/09/18	4	20.80	6	20.95	21.00	-2	6,485	-0.03%
2020/09/17	10.3	20.80	44	20.90	20.75	-33.7	6,786	-0.50%
2020/09/16	3	20.37	0	0.00	20.60	3	7,068	0.04%
2020/09/15	18	20.63	10	20.68	20.50	8	7,356	0.11%
2020/09/14	48	20.73	28	20.72	20.70	20	7,588	0.26%
2020/09/11	22	21.70	20	21.89	21.40	2	7,495	0.03%
2020/09/10	5	22.80	22	22.87	22.90	-17	7,258	-0.23%
2020/09/09	0	0.00	28	22.67	22.85	-28	7,234	-0.39%
2020/09/08	5	22.26	0	0.00	22.15	5	7,240	0.07%
2020/09/07	12	22.35	49	22.33	22.45	-37	7,304	-0.51%
2020/09/04	9	21.57	11	21.65	21.65	-2	7,277	-0.03%
2020/09/03	32	22.21	0	0.00	22.10	32	7,259	0.44%
2020/09/02	12	21.98	21	22.32	22.40	-9	7,250	-0.12%
2020/09/01	5	21.45	1	21.70	21.70	4	7,186	0.06%
2020/08/31	1	21.40	0	0.00	21.25	1	7,149	0.01%
2020/08/28	8	21.46	7	21.36	21.25	1	7,154	0.01%
2020/08/27	5	21.13	18	21.08	21.00	-13	7,174	-0.18%
2020/08/25	10	21.50	5	21.60	21.60	5	7,170	0.07%
2020/08/24	43	21.35	0	0.00	21.45	43	7,229	0.59%
2020/08/21	57	21.30	75.2	20.92	21.35	-18.2	7,316	-0.25%
2020/08/20	76	20.56	5	20.55	20.55	71	7,288	0.97%
2020/08/19	9	21.22	8.1	20.99	20.85	0.9	7,141	0.01%
2020/08/18	0	0.00	2	21.45	21.40	-2	7,074	-0.03%
2020/08/17	8	21.20	3	21.25	21.35	5	7,102	0.07%
2020/08/14	2	21.80	0	0.00	21.60	2	7,079	0.03%
2020/08/13	4	21.79	5	21.75	21.80	-1	7,062	-0.01%
2020/08/12	3	22.10	0	0.00	22.10	3	7,016	0.04%
2020/08/11	6	22.80	5	22.84	22.20	1	6,987	0.01%
2020/08/10	1	22.20	0	0.00	22.50	1	6,916	0.01%
2020/08/07	3	22.42	0	0.00	22.25	3	6,928	0.04%
2020/08/05	2	22.85	0	0.00	22.70	2	6,924	0.03%
2020/08/04	4	22.81	0	0.00	22.80	4	6,921	0.06%
2020/08/03	2	22.70	0	0.00	22.65	2	6,994	0.03%
2020/07/31	2	23.15	0	0.00	23.25	2	6,990	0.03%
2020/07/30	2	23.55	0	0.00	23.65	2	7,009	0.03%
2020/07/29	13	22.53	4	22.70	22.50	9	7,039	0.13%
2020/07/28	3	22.07	5	22.00	22.00	-2	7,185	-0.03%
2020/07/27	12	23.13	4	22.95	22.65	8	7,211	0.11%
2020/07/24	4	23.94	1	24.00	23.80	3	7,190	0.04%
2020/07/23	1	24.30	1	24.25	24.25	0	7,201	0.00%
2020/07/22	2	24.40	0	0.00	24.60	2	7,312	0.03%
2020/07/20	1	24.40	0	0.00	24.55	1	7,341	0.01%
2020/07/17	4	24.71	17	24.84	24.60	-13	7,342	-0.18%
2020/07/16	1	24.95	0	0.00	25.05	1	7,371	0.01%
2020/07/15	6	24.93	66	24.78	25.05	-60	7,408	-0.81%
2020/07/14	5	25.90	0	0.00	25.80	5	7,402	0.07%
2020/07/13	19	26.14	1	26.20	26.00	18	7,330	0.25%
2020/07/10	10	26.81	5	26.80	26.70	5	7,282	0.07%
2020/07/09	26	27.22	8	27.40	27.30	18	7,226	0.25%
2020/07/08	32	26.85	2	26.80	26.80	30	7,106	0.42%
2020/07/07	8	26.85	5	26.83	26.80	3	7,175	0.04%
2020/07/06	1	26.80	1	26.85	26.90	0	7,267	0.00%
2020/07/03	1	26.65	12	26.63	26.85	-11	7,334	-0.15%
2020/07/02	1	27.20	9	27.13	26.95	-8	7,345	-0.11%
2020/07/01	4.3	27.04	1	27.05	27.10	3.3	7,375	0.04%
2020/06/30	8	26.88	13	27.08	27.10	-5	7,451	-0.07%
2020/06/29	3	25.92	0	0.00	26.35	3	7,246	0.04%
2020/06/24	13	25.69	0	0.00	26.05	13	6,930	0.19%
2020/06/23	7	25.22	3	25.25	25.40	4	6,650	0.06%
2020/06/22	7	25.69	0	0.00	25.25	7	6,309	0.11%
2020/06/19	10	26.33	0	0.00	26.00	10	6,023	0.17%
2020/06/17	4	27.25	0	0.00	27.20	4	5,692	0.07%
2020/06/16	1	27.10	0	0.00	27.30	1	5,803	0.02%
2020/06/15	4	28.01	3	27.53	27.15	1	5,907	0.02%
2020/06/12	11	27.47	2	27.90	27.90	9	5,817	0.15%
2020/06/11	17	27.76	2	27.68	27.55	15	5,802	0.26%
2020/06/10	2	27.90	0	0.00	27.65	2	5,761	0.03%
2020/06/09	5	27.86	5	27.89	27.80	0	5,891	0.00%
2020/06/08	4	27.40	5	27.38	27.40	-1	5,930	-0.02%
2020/06/05	3	27.68	2	27.95	27.70	1	5,995	0.02%
2020/06/04	1	27.70	4	27.70	27.80	-3	6,053	-0.05%
2020/06/03	2	27.40	0	0.00	27.40	2	6,053	0.03%
2020/06/02	1	26.75	3	26.78	26.85	-2	6,039	-0.03%
2020/06/01	7	26.76	6	26.75	26.70	1	6,069	0.02%
2020/05/29	1	27.10	0	0.00	26.85	1	6,065	0.02%
2020/05/28	12	27.58	9.1	27.74	27.45	2.9	6,074	0.05%
2020/05/27	1	27.15	0	0.00	27.10	1	6,063	0.02%
2020/05/26	0	0.00	2	27.25	27.30	-2	6,171	-0.03%
2020/05/25	1	27.05	0	0.00	27.00	1	6,216	0.02%
2020/05/22	5	27.00	0	0.00	27.00	5	6,212	0.08%
2020/05/21	5	26.83	1	26.65	26.95	4	6,149	0.07%
2020/05/20	2	26.38	5	26.31	26.85	-3	6,132	-0.05%
2020/05/19	6	25.79	0	0.00	25.80	6	6,072	0.10%
2020/05/18	2	25.45	6	25.45	25.40	-4	6,049	-0.07%
2020/05/15	2	25.55	0	0.00	25.55	2	6,073	0.03%
2020/05/14	2	26.20	0	0.00	25.80	2	6,044	0.03%
2020/05/13	23	26.64	70	26.62	26.80	-47	5,999	-0.78%
2020/05/12	1	26.80	0	0.00	26.80	1	6,009	0.02%
2020/05/11	0.2	27.55	40	27.46	27.50	-39.8	5,945	-0.67%
2020/05/08	9	27.11	1	27.05	26.95	8	5,899	0.14%
2020/05/07	1.2	27.23	0	0.00	27.35	1.2	5,826	0.02%
2020/05/06	11	27.06	1.2	27.10	27.05	9.8	5,794	0.17%
2020/05/05	20	27.46	1	27.35	27.40	19	5,752	0.33%
2020/05/04	72	26.85	4.2	26.68	27.50	67.8	5,677	1.19%
2020/04/30	3	26.70	0	0.00	26.65	3	5,504	0.05%
2020/04/29	1	26.35	1	26.55	26.30	0	5,449	0.00%
2020/04/28	6	26.63	0	0.00	26.30	6	5,407	0.11%
2020/04/27	1.2	25.75	0	0.00	26.40	1.2	5,454	0.02%
2020/04/24	0.2	25.45	0	0.00	25.40	0.2	5,347	0.00%
2020/04/23	0	0.00	30	25.30	25.20	-30	5,316	-0.56%
2020/04/22	2	24.88	52	24.78	25.50	-50	5,315	-0.94%
2020/04/21	12.7	25.77	2.2	25.38	25.55	10.5	5,316	0.20%
2020/04/20	0	0.00	5	26.23	26.25	-5	5,288	-0.09%
2020/04/17	7	25.60	24	25.65	25.50	-17	5,337	-0.32%
2020/04/16	3	25.62	5.2	25.75	25.70	-2.2	5,325	-0.04%
2020/04/15	15	25.86	2	26.00	26.15	13	5,295	0.25%
2020/04/14	4.2	25.51	1	25.55	25.55	3.2	5,247	0.06%
2020/04/13	0	0.00	7	25.33	25.25	-7	5,238	-0.13%
2020/04/10	3	25.53	1	25.35	25.40	2	5,271	0.04%
2020/04/09	3.2	24.98	0	0.00	25.40	3.2	5,270	0.06%
2020/04/08	17	24.38	1	24.55	24.80	16	5,172	0.31%
2020/04/07	0	0.00	1	24.30	24.10	-1	5,091	-0.02%
2020/04/06	5	24.07	20	24.50	24.30	-15	5,104	-0.29%
2020/03/31	2	26.30	0	0.00	26.90	2	5,005	0.04%
2020/03/27	3	27.20	3	26.85	26.70	0	5,279	0.00%
2020/03/26	3	27.00	0	0.00	27.10	3	5,517	0.05%
2020/03/25	0.1	27.25	0	0.00	27.20	0.1	5,748	0.00%
2020/03/24	1.2	26.73	1	26.50	26.70	0.2	5,833	0.00%
2020/03/23	2	25.15	4.3	25.44	25.30	-2.3	5,947	-0.04%
2020/03/20	59	25.19	4	25.00	25.65	55	6,001	0.92%
2020/03/19	2	25.10	1	24.20	24.20	1	5,993	0.02%
2020/03/17	6	27.29	26	27.35	27.45	-20	5,971	-0.33%
2020/03/16	5	28.56	0	0.00	28.05	5	5,917	0.08%
2020/03/13	3	28.23	26	27.77	28.40	-23	5,943	-0.39%
2020/03/12	4	29.90	8	29.86	30.00	-4	5,803	-0.07%
2020/03/11	0	0.00	2	30.35	30.35	-2	5,777	-0.03%
2020/03/10	1.7	29.97	0	0.00	30.05	1.7	5,682	0.03%
2020/03/09	0	0.00	1	29.90	29.90	-1	5,685	-0.02%
2020/03/06	8	30.18	0	0.00	30.00	8	5,825	0.14%
2020/03/05	2	30.68	0	0.00	30.75	2	5,798	0.03%
2020/03/04	1	30.75	1	30.60	31.00	0	5,778	0.00%
2020/03/03	3	31.40	1	31.00	31.00	2	5,757	0.03%
2020/03/02	0	0.00	2	31.35	31.40	-2	5,709	-0.04%
2020/02/27	5.2	31.59	1	31.25	30.90	4.2	5,635	0.07%
2020/02/26	9	31.72	0	0.00	31.65	9	5,528	0.16%
2020/02/25	12	30.85	0	0.00	31.30	12	5,461	0.22%
2020/02/24	5	31.25	0	0.00	31.20	5	5,476	0.09%
2020/02/21	0	0.00	4	31.31	31.40	-4	5,495	-0.07%
2020/02/20	13	30.89	1	30.90	30.95	12	5,467	0.22%
2020/02/18	15	30.90	1	31.20	30.90	14	5,541	0.25%
2020/02/17	0	0.00	3	30.40	30.60	-3	5,648	-0.05%
2020/02/14	32.3	30.47	0	0.00	30.45	32.3	5,730	0.56%
2020/02/13	4	30.35	6	30.40	30.15	-2	5,722	-0.03%
2020/02/12	1	29.80	0	0.00	29.85	1	5,695	0.02%
2020/02/11	5	29.40	2	29.65	29.60	3	5,690	0.05%
2020/02/07	14	29.25	0	0.00	29.25	14	5,679	0.25%
2020/02/06	3	29.43	0	0.00	29.55	3	5,693	0.05%
2020/02/05	2	29.15	2	29.10	29.10	0	5,720	0.00%
2020/02/04	6	29.38	0	0.00	29.40	6	5,706	0.11%
2020/02/03	1	29.40	0	0.00	29.35	1	5,708	0.02%
2020/01/30	1	29.30	2	30.08	29.80	-1	5,888	-0.02%
2020/01/20	10	31.10	0.2	31.10	31.10	9.8	5,774	0.17%
2020/01/17	4	31.41	0	0.00	31.45	4	5,772	0.07%
2020/01/16	10	31.55	0	0.00	31.55	10	5,771	0.17%
2020/01/15	1	31.60	0	0.00	31.65	1	5,814	0.02%
2020/01/14	2	31.88	20	31.85	31.95	-18	5,804	-0.31%
2020/01/13	0	0.00	5	31.70	31.95	-5	5,823	-0.09%
2020/01/09	1	30.60	64	30.74	30.60	-63	5,892	-1.07%
2020/01/08	11	30.96	0	0.00	30.50	11	5,899	0.19%
2020/01/07	0	0.00	1	31.35	31.25	-1	5,859	-0.02%
2020/01/06	3	31.32	1	31.20	31.20	2	5,879	0.03%
2020/01/03	1	31.85	0	0.00	31.40	1	5,842	0.02%
2019/12/30	1	32.35	14	32.11	32.30	-13	5,817	-0.22%
2019/12/27	2	31.83	0	0.00	31.85	2	5,766	0.03%
2019/12/26	13	31.95	0	0.00	31.80	13	5,815	0.22%
2019/12/25	2	32.35	22	32.49	32.30	-20	5,873	-0.34%
2019/12/24	3	32.08	4	32.28	32.60	-1	5,872	-0.02%
2019/12/23	40	32.00	58	32.35	32.55	-18	5,758	-0.31%
2019/12/20	6	31.98	0	0.00	31.75	6	5,649	0.11%
2019/12/19	23	31.13	1	31.60	31.55	22	5,448	0.40%
2019/12/18	5	31.50	38	31.40	31.40	-33	5,345	-0.62%
2019/12/17	0	0.00	2	30.70	30.70	-2	5,184	-0.04%
2019/12/16	20	30.80	12	30.88	30.85	8	5,103	0.16%
2019/12/13	1	29.50	36	30.34	30.45	-35	4,980	-0.70%
2019/12/11	22	29.28	0	0.00	29.25	22	4,899	0.45%
2019/12/10	9	29.57	0	0.00	29.30	9	4,850	0.19%
2019/12/09	0	0.00	4	30.84	30.75	-4	4,738	-0.08%
2019/12/06	3	30.65	2	30.05	30.70	1	4,670	0.02%
2019/12/04	3	29.70	0	0.00	29.75	3	4,502	0.07%
2019/12/03	25	29.58	13	29.59	29.90	12	4,430	0.27%
2019/12/02	2	28.38	1	28.30	28.35	1	4,264	0.02%
2019/11/26	0.2	29.60	0	0.00	29.60	0.2	4,207	0.00%
2019/11/22	1	30.25	1	30.10	29.70	0	4,231	0.00%
2019/11/21	1	30.00	0	0.00	29.85	1	4,313	0.02%
2019/11/20	8	30.55	0	0.00	30.40	8	4,381	0.18%
2019/11/19	1	29.90	2	30.18	30.25	-1	4,450	-0.02%
2019/11/18	2	29.38	0	0.00	29.75	2	4,483	0.04%
2019/11/15	1	29.30	0	0.00	29.50	1	4,528	0.02%
2019/11/14	8	29.84	32	29.37	29.50	-24	4,530	-0.53%
2019/11/13	4	31.05	6	31.25	30.85	-2	4,419	-0.05%
2019/11/12	2	32.70	0	0.00	32.40	2	4,372	0.05%
2019/11/11	24	32.71	0	0.00	32.70	24	4,496	0.53%
2019/11/08	5	32.80	2.8	32.84	32.95	2.2	4,607	0.05%
2019/11/06	11	32.80	0	0.00	32.75	11	4,686	0.23%
2019/11/05	32	32.95	0	0.00	32.90	32	4,697	0.68%
2019/11/04	1	32.70	0	0.00	32.55	1	4,700	0.02%
2019/11/01	2	33.00	0	0.00	33.00	2	4,678	0.04%
2019/10/31	1	32.80	0	0.00	32.90	1	4,690	0.02%
2019/10/30	2	32.63	2	32.60	32.50	0	4,689	0.00%
2019/10/29	6	33.03	2	34.10	33.25	4	4,613	0.09%
2019/10/25	4	33.75	0	0.00	33.50	4	4,542	0.09%
2019/10/23	1	33.90	1	33.90	33.90	0	4,556	0.00%
2019/10/21	10	33.73	1	34.05	33.60	9	4,619	0.19%
2019/10/18	0	0.00	7	33.00	33.15	-7	4,716	-0.15%
2019/10/16	1	34.00	0	0.00	33.85	1	4,544	0.02%
2019/10/14	0	0.00	0.9	33.90	34.00	-0.9	4,540	-0.02%
2019/10/08	0	0.00	6	33.87	33.80	-6	4,454	-0.13%
2019/10/07	44	32.99	0	0.00	33.30	44	4,426	0.99%
2019/10/04	1	32.40	18	32.56	32.50	-17	4,375	-0.39%
2019/10/03	1	33.00	3	32.85	32.95	-2	4,342	-0.05%
2019/10/02	4	33.55	0	0.00	33.20	4	4,308	0.09%
2019/10/01	17	33.61	5	33.64	33.10	12	4,232	0.28%
2019/09/27	3	34.80	5	34.84	34.75	-2	4,071	-0.05%
2019/09/26	0	0.00	20	35.45	35.25	-20	3,985	-0.50%
2019/09/25	4	36.59	0	0.00	36.00	4	3,866	0.10%
2019/09/24	2	38.00	0	0.00	38.05	2	3,689	0.05%
2019/09/23	2	38.80	1	38.45	38.35	1	3,681	0.03%
2019/09/19	5	39.05	0	0.00	39.05	5	3,685	0.14%
2019/09/18	3	39.53	0	0.00	39.40	3	3,794	0.08%
2019/09/17	2	39.53	0	0.00	39.50	2	3,932	0.05%
2019/09/16	1	39.00	1	40.00	39.95	0	4,111	0.00%
2019/09/10	1	38.65	0	0.00	38.50	1	4,256	0.02%
2019/09/06	0	0.00	3	38.97	38.80	-3	4,413	-0.07%
2019/09/05	1	38.70	0	0.00	38.75	1	4,448	0.02%
2019/09/03	3	39.18	0	0.00	39.40	3	4,526	0.07%
2019/09/02	6	38.37	0	0.00	38.75	6	4,470	0.13%
2019/08/30	1	38.30	1	38.40	38.10	0	4,421	0.00%
2019/08/29	0	0.00	2	38.20	38.15	-2	4,418	-0.05%
2019/08/26	1	38.80	1	38.00	38.80	0	4,379	0.00%
2019/08/23	14	38.26	0	0.00	38.15	14	4,287	0.33%
2019/08/22	1	39.20	0	0.00	39.20	1	4,191	0.02%
2019/08/21	1	40.50	0	0.00	40.50	1	4,089	0.02%
2019/08/20	7	40.55	0	0.00	40.50	7	4,042	0.17%
2019/08/19	0	0.00	10	41.10	41.40	-10	4,031	-0.25%
2019/08/16	1	42.05	0	0.00	42.10	1	4,141	0.02%
2019/08/14	7	42.94	0	0.00	42.50	7	4,120	0.17%
2019/08/13	3	45.50	0	0.00	45.40	3	4,062	0.07%
2019/08/08	3	45.63	0	0.00	45.70	3	3,913	0.08%
2019/08/07	1	45.75	0	0.00	45.70	1	3,919	0.03%
2019/08/06	1	45.50	5	45.55	45.65	-4	4,015	-0.10%
2019/07/29	1	46.50	8	46.56	46.50	-7	4,351	-0.16%
2019/07/25	6	45.60	0	0.00	45.70	6	4,338	0.14%
2019/07/24	6	46.32	1	46.10	46.00	5	4,352	0.11%
2019/07/23	0	0.00	1	47.10	46.80	-1	4,290	-0.02%
2019/07/22	0	0.00	18	47.01	46.80	-18	4,266	-0.42%
2019/07/19	0	0.00	11	46.24	46.30	-11	4,152	-0.26%
2019/07/18	5	45.97	0	0.00	45.85	5	4,170	0.12%
2019/07/12	0	0.00	6	45.14	45.15	-6	4,357	-0.14%
2019/07/11	1	45.00	5	45.12	45.15	-4	4,536	-0.09%
2019/07/10	1	45.50	0	0.00	45.45	1	4,629	0.02%
2019/07/09	0	0.00	5	45.25	45.45	-5	4,723	-0.11%
2019/07/05	1	45.10	0	0.00	45.10	1	4,909	0.02%
2019/07/04	0	0.00	5	44.97	45.05	-5	4,961	-0.10%
2019/07/03	0	0.00	2	45.20	45.20	-2	5,084	-0.04%
2019/07/01	2	45.30	0	0.00	45.50	2	5,207	0.04%
2019/06/28	1	45.50	0	0.00	45.30	1	5,252	0.02%
2019/06/27	1	46.00	1	46.05	45.95	0	5,257	0.00%
2019/06/26	1	46.35	0	0.00	46.40	1	5,218	0.02%
2019/06/25	0	0.00	2	46.55	46.75	-2	5,301	-0.04%
2019/06/24	3	46.12	2	46.50	46.50	1	5,417	0.02%
2019/06/21	7	46.20	0	0.00	46.40	7	5,328	0.13%
2019/06/19	0	0.00	1	46.15	45.80	-1	5,252	-0.02%
2019/06/18	7	45.80	3	45.97	46.00	4	5,337	0.07%
2019/06/17	1	45.70	1	45.90	45.85	0	5,770	0.00%
2019/06/14	0	0.00	1	45.40	45.50	-1	5,918	-0.02%
2019/06/12	0	0.00	1	45.30	44.90	-1	6,029	-0.02%
2019/06/11	4	44.88	1	44.90	45.00	3	6,142	0.05%
2019/06/05	2	43.90	0	0.00	44.00	2	6,099	0.03%
2019/06/03	2	44.00	2	44.05	43.90	0	6,154	0.00%
2019/05/27	0	0.00	4	44.00	43.90	-4	6,417	-0.06%
2019/05/24	2	43.95	0	0.00	43.80	2	6,473	0.03%
2019/05/23	6	44.80	3	45.20	44.05	3	6,541	0.05%
2019/05/22	6	44.37	0	0.00	44.65	6	6,421	0.09%
2019/05/20	0	0.00	1	44.20	43.95	-1	6,497	-0.02%
2019/05/17	1	44.00	0	0.00	43.90	1	6,483	0.02%
2019/05/16	5	43.96	0	0.00	43.90	5	6,588	0.08%
2019/05/10	1	43.85	0	0.00	43.85	1	7,139	0.01%
2019/05/09	0	0.00	1	43.85	43.85	-1	7,167	-0.01%
2019/05/08	3	44.10	0	0.00	43.90	3	7,191	0.04%
2019/05/07	0	0.00	4	44.50	44.25	-4	7,231	-0.06%
2019/05/06	5	44.52	6	44.62	44.40	-1	7,482	-0.01%
2019/04/29	0	0.00	0.4	43.85	43.85	-0.4	7,515	-0.01%
2019/04/19	0	0.00	1	43.70	43.70	-1	8,131	-0.01%
2019/04/18	1	43.50	0	0.00	43.70	1	8,276	0.01%
2019/04/17	2	43.70	0	0.00	43.95	2	8,424	0.02%
2019/04/16	1	43.80	0	0.00	43.70	1	8,758	0.01%
2019/04/15	1	43.65	0	0.00	43.60	1	8,982	0.01%
2019/04/12	5	43.90	0	0.00	44.00	5	9,087	0.06%
2019/04/09	1	44.25	16	44.41	44.20	-15	9,093	-0.16%
2019/04/08	1	45.10	1	44.85	44.80	0	9,010	0.00%
2019/04/03	6	45.40	2	45.50	45.70	4	8,951	0.04%
2019/04/02	3	45.68	4	45.53	45.55	-1	9,222	-0.01%
2019/04/01	10	45.70	0	0.00	45.10	10	9,445	0.11%
2019/03/29	2	45.15	0	0.00	45.45	2	9,629	0.02%
2019/03/27	1	46.40	21	46.83	45.55	-20	9,886	-0.20%
2019/03/26	2	45.80	0	0.00	45.55	2	9,681	0.02%
2019/03/22	1	46.30	5	46.22	46.15	-4	9,617	-0.04%
2019/03/21	9	47.22	0	0.00	46.80	9	9,505	0.09%
2019/03/20	4	45.81	36	47.11	47.25	-32	9,335	-0.34%
2019/03/19	4	45.11	0	0.00	45.30	4	8,875	0.05%
2019/03/18	4	44.00	2	44.55	44.65	2	8,758	0.02%
2019/03/15	2	43.25	0	0.00	43.90	2	8,722	0.02%
2019/03/14	1	42.60	1	43.20	43.40	0	8,673	0.00%
2019/03/13	6	43.30	6	43.55	43.15	0	8,653	0.00%
2019/03/11	0	0.00	5	43.90	43.70	-5	8,757	-0.06%
2019/03/08	2	43.33	0	0.00	43.85	2	8,866	0.02%
2019/03/07	8	43.86	0	0.00	43.50	8	9,100	0.09%
2019/03/06	0	0.00	1	43.95	43.85	-1	9,303	-0.01%
2019/03/05	5	44.30	0	0.00	44.10	5	9,506	0.05%
2019/03/04	10	44.75	0	0.00	44.70	10	9,893	0.10%
2019/02/26	4	44.05	0	0.00	44.00	4	10,566	0.04%
2019/02/22	24	43.58	9	43.54	43.60	15	10,647	0.14%
2019/02/21	1	43.65	0	0.00	43.80	1	10,561	0.01%
2019/02/20	2	43.95	2	43.60	44.05	0	10,551	0.00%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/18	4	44.00	0	0.00	43.75	4	10,555	0.04%
2019/02/15	2	44.00	2	43.95	44.00	0	10,721	0.00%
2019/02/14	3	44.87	1	44.85	44.55	2	10,780	0.02%
2019/02/13	9	45.65	0	0.00	45.65	9	10,803	0.08%
2019/02/12	2	44.85	20	45.10	45.55	-18	10,689	-0.17%
2019/02/11	10	43.93	14	44.03	43.95	-4	10,492	-0.04%
2019/01/29	34	43.51	0	0.00	43.65	34	10,456	0.33%
2019/01/25	41	44.15	0	0.00	43.85	41	10,632	0.39%
2019/01/24	10	45.55	0	0.00	45.50	10	10,507	0.10%
2019/01/23	0	0.00	5	45.30	45.40	-5	10,602	-0.05%
2019/01/22	1	46.00	5	46.10	45.70	-4	10,682	-0.04%
2019/01/18	0	0.00	1	46.80	46.85	-1	11,045	-0.01%
2019/01/17	1	46.10	1	46.45	46.10	0	11,343	0.00%
2019/01/16	1	46.90	1	47.65	46.80	0	11,832	0.00%
2019/01/15	1	47.85	5.2	47.77	48.00	-4.2	11,916	-0.04%
2019/01/14	1	47.65	0	0.00	47.55	1	12,217	0.01%
2019/01/11	5	47.42	4	47.65	47.55	1	12,817	0.01%
2019/01/10	1	47.45	55	47.55	46.75	-54	13,226	-0.41%
2019/01/09	8	46.83	91	46.98	47.20	-83	13,256	-0.63%
2019/01/08	1	45.85	194	46.57	46.80	-193	13,112	-1.47%	大賣/鉅額交易
2019/01/07	2	44.73	13	44.85	45.00	-11	12,778	-0.09%
2019/01/04	5	43.30	2	43.98	43.80	3	12,633	0.02%
2019/01/03	2	43.15	19.6	43.32	43.30	-17.6	12,793	-0.14%
2019/01/02	0	0.00	2	42.50	42.40	-2	12,962	-0.02%
2018/12/28	0	0.00	0.3	42.00	42.05	-0.3	13,152	0.00%
2018/12/27	0	0.00	1	42.25	42.05	-1	13,354	-0.01%
2018/12/26	3	41.90	0	0.00	42.00	3	13,706	0.02%
2018/12/25	15	41.43	0	0.00	41.85	15	14,400	0.10%
2018/12/24	3	42.03	2	43.38	42.00	1	14,374	0.01%
2018/12/22	4	44.01	2	44.00	43.35	2	14,453	0.01%
2018/12/21	7	43.72	11	43.75	42.85	-4	14,682	-0.03%
2018/12/20	46	41.90	0	0.00	42.00	46	14,589	0.32%
2018/12/19	44	41.91	1	42.10	42.00	43	14,930	0.29%
2018/12/18	202	41.87	0	0.00	42.00	202	15,294	1.32%	大買/鉅額交易
2018/12/13	2	42.28	0	0.00	42.25	2	17,014	0.01%
2018/12/12	0	0.00	1	42.30	42.20	-1	17,083	-0.01%
2018/12/11	0	0.00	12	42.10	42.05	-12	17,110	-0.07%
2018/12/10	47	41.70	0	0.00	42.00	47	17,110	0.27%
2018/12/06	14	41.29	11	41.93	42.00	3	17,399	0.02%
2018/12/05	1	42.50	1	42.25	42.35	0	17,502	0.00%
2018/12/04	31	43.88	4	43.85	43.05	27	17,561	0.15%
2018/12/03	1	43.55	1	43.40	43.50	0	17,574	0.00%
2018/11/30	1	42.70	0	0.00	42.70	1	17,586	0.01%
2018/11/29	3	43.37	1	43.65	42.85	2	17,471	0.01%
2018/11/28	53	41.02	44	41.28	42.00	9	17,670	0.05%
2018/11/27	7	41.09	7	41.77	42.05	0	17,497	0.00%
2018/11/26	3	40.50	7	40.46	43.00	-4	17,106	-0.02%
2018/11/22	2	42.93	1	43.10	42.80	1	16,619	0.01%
2018/11/21	0	0.00	1	43.50	43.55	-1	16,659	-0.01%
2018/11/20	3	44.37	2	44.40	44.40	1	16,773	0.01%
2018/11/14	13	46.26	27	46.09	45.10	-14	17,459	-0.08%
2018/11/13	20	44.78	7	43.10	45.45	13	17,434	0.07%
2018/11/12	2.7	44.40	1	43.80	43.95	1.7	17,616	0.01%
2018/11/09	4	46.05	6	45.88	45.80	-2	17,949	-0.01%
2018/11/08	6	45.70	0	0.00	45.50	6	18,561	0.03%
2018/11/07	0	0.00	2	44.95	45.00	-2	18,827	-0.01%
2018/11/05	1	45.50	4	45.66	45.50	-3	19,218	-0.02%
2018/11/02	6	46.09	21	45.51	45.35	-15	19,466	-0.08%
2018/11/01	31	44.62	11	44.81	44.90	20	19,434	0.10%
2018/10/31	53	44.28	50	43.50	43.40	3	19,750	0.02%
2018/10/29	5	43.46	3	44.30	43.25	2	19,877	0.01%
2018/10/26	2	43.53	8	43.58	43.30	-6	19,683	-0.03%
2018/10/25	20	44.00	10	42.90	43.20	10	19,475	0.05%
2018/10/24	12	47.65	13	47.75	46.95	-1	19,131	-0.01%
2018/10/23	0	0.00	5	50.88	50.90	-5	18,589	-0.03%
2018/10/22	10	52.26	8	51.93	51.30	2	18,459	0.01%
2018/10/19	50	48.32	12	50.40	51.30	38	18,041	0.21%
2018/10/18	40	46.62	59	46.88	48.60	-19	17,362	-0.11%
2018/10/17	4	47.39	3	47.22	46.00	1	16,799	0.01%
2018/10/16	2	47.85	1	47.75	47.80	1	16,704	0.01%
2018/10/15	4	48.15	5	47.60	47.30	-1	16,678	-0.01%
2018/10/12	6	46.08	8	46.47	47.05	-2	16,635	-0.01%
2018/10/11	35	45.75	20	46.35	45.25	15	16,853	0.09%
2018/10/09	17	47.94	16	48.99	50.20	1	16,566	0.01%
2018/10/08	10	50.42	7	49.87	49.00	3	16,293	0.02%
2018/10/05	14	49.83	7	49.71	50.60	7	16,074	0.04%
2018/10/04	8	50.64	10	50.91	51.30	-2	15,838	-0.01%
2018/10/03	22	52.72	14	51.54	49.00	8	15,498	0.05%
2018/10/01	7	51.76	6	52.42	53.10	1	14,804	0.01%
2018/09/28	34	53.95	31	53.75	53.50	3	14,574	0.02%
2018/09/27	17	53.28	9	52.13	54.80	8	14,303	0.06%
2018/09/26	1	52.20	2	53.15	52.00	-1	14,006	-0.01%
2018/09/25	9	54.48	21	54.64	54.00	-12	13,820	-0.09%
2018/09/21	8	52.94	16	52.48	53.20	-8	13,491	-0.06%
2018/09/20	28	51.73	27	51.52	52.50	1	13,152	0.01%
2018/09/19	18	48.68	19	48.86	50.30	-1	12,459	-0.01%
2018/09/18	7	45.82	9	45.78	46.60	-2	11,924	-0.02%
2018/09/17	3	44.95	8	44.87	44.80	-5	11,743	-0.04%
2018/09/14	2	44.28	6	44.28	44.15	-4	11,835	-0.03%
2018/09/13	1	44.55	2	44.98	44.50	-1	11,874	-0.01%
2018/09/12	7	44.27	12	44.45	44.40	-5	11,834	-0.04%
2018/09/11	2	42.63	3	43.08	43.75	-1	11,729	-0.01%
2018/09/10	0	0.00	8	42.44	42.15	-8	11,960	-0.07%
2018/09/06	0	0.00	1	43.80	43.50	-1	12,518	-0.01%
2018/09/05	1	43.55	1	43.35	43.60	0	12,709	0.00%
2018/09/04	2	43.38	2	43.33	43.25	0	12,711	0.00%
2018/09/03	5	43.42	3	44.97	43.00	2	12,843	0.02%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	2	46.45	46.40	-2	12,881	-0.02%
2018/08/28	3	46.92	2	46.80	47.00	1	13,420	0.01%
2018/08/27	1	45.50	2	45.65	45.50	-1	14,187	-0.01%
2018/08/24	2	45.50	0.1	45.50	45.50	1.9	14,879	0.01%
2018/08/23	4	48.91	0	0.00	49.10	4	14,732	0.03%
2018/08/22	4	49.64	5.3	49.27	49.00	-1.3	14,544	-0.01%
2018/08/21	0	0.00	1	47.80	47.85	-1	14,216	-0.01%
2018/08/20	2	47.93	1	47.65	48.35	1	14,206	0.01%
2018/08/17	4	48.41	1	48.35	47.70	3	14,116	0.02%
2018/08/16	2	48.33	8	47.72	47.55	-6	14,007	-0.04%
2018/08/15	6	48.42	8	48.31	48.65	-2	13,820	-0.01%
2018/08/14	17	46.86	66	47.11	48.60	-49	13,596	-0.36%
2018/08/13	3	44.35	4	43.58	44.20	-1	12,965	-0.01%
2018/08/10	9	44.47	0	0.00	44.45	9	12,769	0.07%
2018/08/09	1	43.20	4	42.88	43.05	-3	12,528	-0.02%
2018/08/08	5	44.33	2	42.70	42.30	3	12,499	0.02%
2018/08/07	1	42.65	6	42.33	42.55	-5	12,519	-0.04%
2018/08/06	65	40.07	8	42.76	43.20	57	12,948	0.44%
2018/08/03	9	39.21	14	39.97	39.90	-5	12,645	-0.04%
2018/08/02	3	38.18	0	0.00	38.45	3	12,563	0.02%
2018/08/01	0	0.00	2	38.75	38.80	-2	12,662	-0.02%
2018/07/31	0	0.00	2	38.05	38.35	-2	12,712	-0.02%
2018/07/30	2	37.60	0	0.00	37.60	2	12,875	0.02%
2018/07/25	0	0.00	4	38.15	38.05	-4	13,286	-0.03%
2018/07/24	3	36.95	3	37.15	37.30	0	13,648	0.00%
2018/07/23	0	0.00	2	36.40	36.60	-2	13,824	-0.01%
2018/07/20	0	0.00	2	37.30	37.00	-2	14,122	-0.01%
2018/07/19	4	38.93	8	38.44	38.40	-4	14,329	-0.03%
2018/07/18	1	38.80	0	0.00	39.05	1	14,832	0.01%
2018/07/17	6	38.03	12	38.98	38.75	-6	15,220	-0.04%
2018/07/16	2	37.10	0	0.00	37.25	2	15,097	0.01%
2018/07/12	0	0.00	10	36.55	36.50	-10	15,573	-0.06%
2018/07/10	10	36.45	0	0.00	37.10	10	15,879	0.06%
2018/07/09	0	0.00	10	36.65	36.95	-10	15,965	-0.06%
2018/07/06	11	36.00	0	0.00	36.05	11	16,078	0.07%
2018/07/05	0	0.00	11	36.45	36.05	-11	16,341	-0.07%
2018/07/04	11	37.30	0	0.00	37.10	11	16,748	0.07%
2018/07/03	0	0.00	5	35.75	35.75	-5	17,135	-0.03%
2018/07/02	2	36.63	6	36.73	36.40	-4	17,310	-0.02%
2018/06/29	5	36.20	0	0.00	36.25	5	17,751	0.03%
2018/06/28	3	36.23	0	0.00	36.15	3	18,103	0.02%
2018/06/27	0	0.00	3	37.03	37.10	-3	18,199	-0.02%
2018/06/26	5	36.14	8	36.25	36.65	-3	18,140	-0.02%
2018/06/25	19	36.11	3.1	36.97	36.50	15.9	18,113	0.09%
2018/06/22	9	37.71	6	37.66	37.60	3	18,084	0.02%
2018/06/21	1	39.05	4	39.08	38.80	-3	18,300	-0.02%
2018/06/20	4	38.60	6	39.58	38.60	-2	18,450	-0.01%
2018/06/19	7	39.99	11	40.26	39.75	-4	18,457	-0.02%
2018/06/15	3	38.98	10	39.68	40.00	-7	18,233	-0.04%
2018/06/14	12	39.47	4	38.94	38.20	8	17,948	0.04%
2018/06/13	8	38.29	15	38.26	38.90	-7	17,594	-0.04%
2018/06/12	17	37.30	9	37.60	37.65	8	17,398	0.05%
2018/06/11	17	37.13	11	37.13	36.85	6	17,491	0.03%
2018/06/08	13	38.68	16	38.53	37.95	-3	17,661	-0.02%
2018/06/07	2	38.18	1	38.00	37.85	1	17,384	0.01%
2018/06/06	0	0.00	1	37.90	38.00	-1	17,431	-0.01%
2018/06/05	12	37.78	12	37.85	37.50	0	17,499	0.00%
2018/06/04	19.1	37.99	45	37.59	37.60	-25.9	17,321	-0.15%
2018/06/01	19	34.84	13	35.05	35.70	6	16,652	0.04%
2018/05/31	0	0.00	1	32.80	32.50	-1	16,198	-0.01%
2018/05/30	1	32.10	0	0.00	32.30	1	16,880	0.01%
2018/05/29	7	32.67	3	32.53	32.75	4	17,850	0.02%
2018/05/28	5	32.08	0	0.00	31.90	5	18,877	0.03%
2018/05/25	2	32.08	19	32.35	32.10	-17	18,965	-0.09%
2018/05/24	5	32.88	18	32.66	32.60	-13	19,129	-0.07%
2018/05/23	3	32.48	1	32.05	32.55	2	19,353	0.01%
2018/05/22	64	32.91	18	33.05	32.60	46	19,394	0.24%
2018/05/21	4	33.64	3	33.78	33.50	1	19,442	0.01%
2018/05/18	2	33.85	0	0.00	33.60	2	19,370	0.01%
2018/05/17	13	33.98	6	33.94	33.85	7	19,265	0.04%
2018/05/15	25	34.13	27	34.19	34.00	-2	19,094	-0.01%
2018/05/14	38	33.97	9	33.49	33.35	29	18,926	0.15%
2018/05/11	7	33.98	2	34.80	34.80	5	18,371	0.03%
2018/05/10	102	34.52	107	34.04	34.10	-5	18,209	-0.03%	大買/大賣/
2018/05/09	19	33.78	15	33.88	33.90	4	18,001	0.02%
2018/05/08	0	0.00	1	33.45	33.50	-1	17,997	-0.01%
2018/05/07	3	32.90	11	33.23	33.25	-8	17,972	-0.04%
2018/05/04	24	32.16	5	31.97	32.25	19	17,775	0.11%
2018/05/03	10	32.90	12	32.77	32.75	-2	17,692	-0.01%
2018/05/02	3	33.62	5	33.60	33.80	-2	17,796	-0.01%
2018/04/30	5	33.82	34	34.04	34.00	-29	17,715	-0.16%
2018/04/27	4	32.09	2	32.53	32.80	2	17,368	0.01%
2018/04/26	16	31.78	27	31.47	31.75	-11	17,300	-0.06%
2018/04/25	1	30.40	2	32.33	32.40	-1	17,058	-0.01%
2018/04/24	42	31.64	19	31.86	31.35	23	16,798	0.14%
2018/04/23	9	34.81	18	34.24	34.75	-9	16,371	-0.05%
2018/04/20	9	32.84	1	32.65	32.70	8	15,968	0.05%
2018/04/19	7	33.16	15	33.28	33.20	-8	15,831	-0.05%
2018/04/18	13	30.41	2	30.40	30.85	11	15,481	0.07%
2018/04/17	16	30.49	16	30.36	30.05	0	15,607	0.00%
2018/04/16	5	30.40	0	0.00	30.40	5	15,837	0.03%
2018/04/13	5	31.72	37	31.63	31.35	-32	16,144	-0.20%
2018/04/12	3	31.70	4	31.90	31.75	-1	16,733	-0.01%
2018/04/11	6	31.93	2	32.15	32.40	4	17,304	0.02%
2018/04/10	21	32.98	21	33.06	31.60	0	17,095	0.00%
2018/04/09	24	31.81	27	31.85	32.50	-3	16,695	-0.02%
2018/04/03	8	30.72	13	30.52	30.45	-5	16,402	-0.03%
2018/04/02	15	30.74	31	30.96	30.65	-16	16,248	-0.10%
2018/03/31	13	30.00	18	30.04	29.70	-5	15,958	-0.03%
2018/03/30	19	29.02	3	29.05	29.00	16	15,797	0.10%
2018/03/29	6	27.95	4	27.88	27.85	2	15,592	0.01%
2018/03/28	4	27.65	0	0.00	27.70	4	15,615	0.03%
2018/03/27	0	0.00	2	28.30	28.30	-2	15,603	-0.01%
2018/03/26	18	27.75	15	27.50	26.80	3	15,503	0.02%
2018/03/23	7	28.16	5	28.12	28.25	2	15,275	0.01%
2018/03/22	12	28.75	22	28.94	29.05	-10	15,103	-0.07%
2018/03/21	3	28.90	2	28.50	28.50	1	14,990	0.01%
2018/03/20	0	0.00	2	29.30	28.60	-2	14,864	-0.01%
2018/03/19	1	28.55	0	0.00	28.50	1	14,709	0.01%
2018/03/16	17.3	29.04	0	0.00	28.90	17.3	14,564	0.12%
2018/03/15	0	0.00	2	29.43	29.40	-2	14,478	-0.01%
2018/03/14	11	28.85	18	28.91	29.75	-7	14,263	-0.05%
2018/03/13	2	28.33	11	28.41	28.45	-9	13,827	-0.07%
2018/03/12	1	28.20	0	0.00	28.80	1	13,710	0.01%
2018/03/09	12	27.83	3	27.72	27.50	9	13,492	0.07%
2018/03/08	8	28.44	2	28.50	28.60	6	13,144	0.05%
2018/03/07	3	28.85	19	28.91	27.95	-16	12,914	-0.12%
2018/03/06	29	28.89	5.1	28.89	28.80	23.9	12,618	0.19%
2018/03/05	37	30.08	45	30.07	29.40	-8	12,248	-0.07%
2018/03/02	4	28.09	14	28.31	28.80	-10	11,497	-0.09%
2018/03/01	4	27.63	15.5	27.25	27.70	-11.5	10,438	-0.11%
2018/02/27	1	25.10	9	25.64	25.20	-8	9,336	-0.09%
2018/02/26	16	25.32	2	25.58	25.35	14	9,170	0.15%
2018/02/23	7	25.49	6	25.37	25.00	1	8,916	0.01%
2018/02/22	3	24.57	6	24.91	24.50	-3	8,601	-0.03%
2018/02/21	0	0.00	42	24.27	24.50	-42	8,393	-0.50%
2018/02/09	0	0.00	10	21.80	21.95	-10	8,075	-0.12%
2018/02/08	0	0.00	1	22.15	22.50	-1	8,076	-0.01%
2018/02/06	28	21.66	17	22.01	21.30	11	8,053	0.14%
2018/02/05	5	22.65	0	0.00	23.05	5	7,867	0.06%
2018/02/02	0	0.00	20	24.10	23.55	-20	7,844	-0.25%
2018/02/01	18	23.99	35	23.95	23.75	-17	7,852	-0.22%
2018/01/30	5	23.55	10	23.78	23.65	-5	7,702	-0.06%
2018/01/29	12	24.29	5.6	24.33	24.35	6.4	7,678	0.08%
2018/01/26	63	24.15	18	24.24	24.20	45	7,752	0.58%
2018/01/25	15	24.58	15	24.83	24.60	0	8,332	0.00%
2018/01/24	10	23.50	45	23.80	24.00	-35	8,182	-0.43%
2018/01/23	12	23.28	0	22.85	22.85	12	8,008	0.15%
2018/01/22	19	23.51	0	0.00	23.55	19	7,906	0.24%
2018/01/19	5	23.99	29	24.26	24.35	-24	7,803	-0.31%
2018/01/18	21	23.86	1	24.10	23.85	20	7,725	0.26%
2018/01/17	10	24.20	10	24.00	24.00	0	7,678	0.00%
2018/01/16	9	24.85	52	24.80	24.75	-43	7,543	-0.57%
2018/01/15	3	24.55	2	24.90	24.90	1	7,515	0.01%
2018/01/12	13	24.86	3	24.80	24.90	10	7,532	0.13%
2018/01/11	6	25.17	5.5	25.69	25.20	0.5	7,472	0.01%
2018/01/10	11	25.65	8	25.69	25.30	3	7,221	0.04%
2018/01/09	6	24.96	2	25.48	24.80	4	6,780	0.06%
2018/01/08	7	24.29	22	24.75	24.85	-15	6,332	-0.24%
2018/01/05	30	23.03	32	23.22	23.50	-2	5,586	-0.04%
2018/01/04	3	21.67	0	0.00	21.50	3	4,821	0.06%
2018/01/03	2	21.80	10	22.30	21.90	-8	4,714	-0.17%
2018/01/02	30	22.40	22	22.49	22.00	8	4,589	0.17%

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-文心興安券商分點個股進出
元大-文心興安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-文心興安 券商分點個股進出 元大-文心興安 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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析