大成鋼 (2027)-合庫-台南券商分點個股進出

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
37.05
漲跌
▲0.10
漲幅
+0.27%
成交量
6,525張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:35(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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/15	0.1	37.00	1	37.15	37.05	-0.9	6,700	-0.01%
2024/05/14	3	37.15	0	0.00	36.95	3	6,680	0.04%
2024/05/13	0	0.00	1	37.00	37.00	-1	6,699	-0.01%
2024/05/10	0	0.00	7.1	36.75	37.15	-7.1	6,706	-0.11%
2024/05/07	0	0.00	4	37.03	37.20	-4	6,640	-0.06%
2024/05/06	0.7	37.20	10	37.05	37.15	-9.3	6,575	-0.14%
2024/05/03	42.6	37.35	10	37.55	37.30	32.6	6,538	0.50%
2024/05/02	20	37.55	6	37.29	37.60	14	6,489	0.22%
2024/04/29	13	36.98	1	37.25	37.25	12	6,371	0.19%
2024/04/26	3	36.60	0.8	36.65	36.65	2.2	6,315	0.03%
2024/04/25	2	36.75	8	36.77	36.65	-6	6,293	-0.10%
2024/04/24	4	37.19	2	37.30	37.10	2	6,260	0.03%
2024/04/23	0	0.00	3	37.82	37.80	-3	6,238	-0.05%
2024/04/22	3	38.03	1	37.85	37.60	2	6,242	0.03%
2024/04/19	17	37.47	31	37.69	37.70	-14	6,156	-0.23%
2024/04/18	32	38.51	10.7	38.04	37.80	21.3	5,910	0.36%
2024/04/17	0	0.00	25	37.06	36.95	-25	5,460	-0.46%
2024/04/16	0	0.00	4	36.71	36.70	-4	5,459	-0.07%
2024/04/15	7	37.01	6	37.20	36.70	1	5,378	0.02%
2024/04/12	2.2	36.39	0	0.00	36.50	2.2	5,281	0.04%
2024/04/11	1	36.60	1	36.70	36.65	0	5,268	0.00%
2024/04/10	0	0.00	2.2	37.05	37.00	-2.2	5,292	-0.04%
2024/04/09	12.3	37.52	40.4	37.58	37.50	-28.1	5,222	-0.54%
2024/04/08	5.1	36.35	13	36.51	36.60	-8	5,021	-0.16%
2024/04/03	12	36.15	0	36.10	36.10	12	5,001	0.24%
2024/04/02	4	36.04	6	36.10	36.10	-2	4,885	-0.04%
2024/04/01	2	36.50	6.4	36.52	36.40	-4.4	4,908	-0.09%
2024/03/29	25	36.89	11	36.82	36.50	14	4,878	0.29%
2024/03/28	2	37.10	0	0.00	37.10	2	4,763	0.04%
2024/03/27	0	0.00	2	36.65	36.65	-2	4,780	-0.04%
2024/03/26	10	36.25	12.5	36.41	36.45	-2.5	4,921	-0.05%
2024/03/25	25	36.48	13	36.63	36.70	12	5,151	0.23%
2024/03/22	0	0.00	12.2	37.14	37.10	-12.2	5,369	-0.23%
2024/03/21	12.1	36.89	6.6	36.96	37.15	5.4	5,672	0.10%
2024/03/20	1	36.50	5	36.60	36.40	-4	6,326	-0.06%
2024/03/19	11	36.42	9	36.49	36.30	2	6,232	0.03%
2024/03/18	8	35.95	1	35.90	35.90	7	6,169	0.11%
2024/03/15	6	35.98	8	36.04	36.30	-2	6,167	-0.03%
2024/03/14	5	36.16	29.2	36.38	36.30	-24.2	6,131	-0.39%
2024/03/13	33	35.57	14	35.55	35.70	19	6,124	0.31%
2024/03/12	2	36.03	5	36.08	36.20	-3	6,083	-0.05%
2024/03/11	2	35.60	29.4	35.49	35.60	-27.4	6,087	-0.45%
2024/03/08	6	35.41	2.4	35.37	35.45	3.6	6,111	0.06%
2024/03/07	9.3	35.77	0.4	35.78	35.85	8.9	6,149	0.14%
2024/03/06	0.5	36.00	0	0.00	36.05	0.5	6,233	0.01%
2024/03/05	0	0.00	4	35.95	36.00	-4	6,241	-0.06%
2024/03/04	2	35.90	1	36.00	35.85	1	6,250	0.02%
2024/03/01	0	0.00	2	36.20	36.05	-2	6,279	-0.03%
2024/02/29	7	35.83	0	0.00	35.90	7	6,305	0.11%
2024/02/27	24.6	35.85	7.8	36.05	35.80	16.9	6,304	0.27%
2024/02/26	12	36.24	10	36.27	36.15	2	6,298	0.03%
2024/02/23	23	36.47	9	36.41	36.20	14	6,355	0.22%
2024/02/21	2.5	36.46	4	36.50	36.30	-1.5	6,463	-0.02%
2024/02/20	0	0.00	3	36.45	36.40	-3	6,548	-0.05%
2024/02/19	3.4	36.60	4.1	36.64	36.75	-0.8	6,756	-0.01%
2024/02/16	8	36.19	0	0.00	36.30	8	6,801	0.12%
2024/02/15	20	35.94	0	0.00	36.20	20	6,797	0.29%
2024/02/05	22	36.46	0	0.00	36.35	22	6,770	0.32%
2024/02/02	12	36.84	7.2	36.80	36.80	4.8	6,742	0.07%
2024/02/01	10	36.95	6.2	37.00	37.00	3.8	6,764	0.06%
2024/01/31	3	37.00	6	36.90	37.10	-3	6,760	-0.04%
2024/01/30	4	36.96	0	0.00	36.95	4	6,760	0.06%
2024/01/29	1	37.35	0	0.00	37.40	1	6,774	0.01%
2024/01/26	0	0.00	3	37.27	37.30	-3	6,815	-0.04%
2024/01/25	1	37.15	0	0.00	37.20	1	6,835	0.01%
2024/01/24	6	37.42	5	37.50	37.25	1	6,855	0.01%
2024/01/23	11	36.97	0	0.00	37.00	11	6,875	0.16%
2024/01/22	0	0.00	2	36.68	36.70	-2	6,892	-0.03%
2024/01/19	3	36.53	0	0.00	36.60	3	6,889	0.04%
2024/01/18	5	36.57	0	36.65	36.60	5	6,886	0.07%
2024/01/17	52	36.70	10	36.60	36.50	42	6,886	0.61%
2024/01/16	2	37.13	0	0.00	37.05	2	6,790	0.03%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/11	1	37.30	2	37.40	37.40	-1	6,788	-0.01%
2024/01/10	26.3	37.57	6	37.45	37.50	20.3	6,933	0.29%
2024/01/09	20	38.50	0	38.45	38.30	20	6,862	0.29%
2024/01/08	6	39.00	0	0.00	38.95	6	6,838	0.09%
2024/01/04	7	39.10	6.1	38.90	39.10	0.9	6,870	0.01%
2024/01/03	8	39.38	8	39.35	39.25	0	6,890	0.00%
2024/01/02	3	39.55	1	39.60	39.65	2	6,866	0.03%
2023/12/29	3	39.32	3	39.45	39.60	0	6,809	0.00%
2023/12/28	5	39.28	7	39.45	39.50	-2	6,803	-0.03%
2023/12/27	10	39.19	5	39.26	39.35	5	6,814	0.07%
2023/12/26	12	39.41	1	39.45	39.50	11	6,754	0.16%
2023/12/25	14	39.63	15	39.95	39.45	-1	6,760	-0.01%
2023/12/22	12	39.37	11	39.24	39.20	1	6,693	0.01%
2023/12/21	22	39.43	14	39.43	39.35	8	6,577	0.12%
2023/12/20	11	39.66	7	39.87	39.70	4	6,433	0.06%
2023/12/19	23	38.95	9	39.70	39.70	14	6,198	0.23%
2023/12/18	63	39.98	19	39.76	39.75	44	5,956	0.74%
2023/12/15	41	40.02	73.8	39.81	39.55	-32.8	5,561	-0.59%
2023/12/14	8	38.48	9	38.20	38.20	-1	4,839	-0.02%
2023/12/13	9	38.06	0	0.00	38.00	9	5,071	0.18%
2023/12/12	0	0.00	5	38.41	38.35	-5	5,345	-0.09%
2023/12/11	1	38.35	0	0.00	38.40	1	5,332	0.02%
2023/12/08	1	38.30	40	38.35	38.40	-39	5,310	-0.73%
2023/12/07	3	38.87	2	39.20	38.80	1	5,187	0.02%
2023/12/06	7	38.92	7	39.19	39.15	0	5,176	0.00%
2023/12/05	5	39.05	3	38.90	38.95	2	5,154	0.04%
2023/12/04	3	38.80	18	39.09	39.25	-15	5,231	-0.29%
2023/12/01	20	39.06	5.2	38.96	38.85	14.8	5,216	0.28%
2023/11/30	1	38.20	0	0.00	38.65	1	5,124	0.02%
2023/11/28	10	38.70	1	38.55	38.65	9	5,256	0.17%
2023/11/27	6	38.10	0	0.00	38.10	6	5,263	0.11%
2023/11/24	4	38.45	18	38.40	38.35	-14	5,258	-0.27%
2023/11/22	6	38.63	1	38.50	38.60	5	5,234	0.10%
2023/11/21	12	38.54	22	38.49	38.50	-10	5,185	-0.19%
2023/11/20	0.2	38.00	1.9	37.98	38.05	-1.7	5,091	-0.03%
2023/11/17	5.5	38.18	16.7	38.28	38.10	-11.2	5,070	-0.22%
2023/11/16	5	38.11	38	38.11	38.15	-33	5,020	-0.66%
2023/11/15	0	0.00	12	37.16	37.05	-12	4,845	-0.25%
2023/11/14	5.3	36.42	2	36.40	36.50	3.3	4,922	0.07%
2023/11/13	2	36.60	0	0.00	36.60	2	4,976	0.04%
2023/11/10	3	37.12	1	37.35	37.00	2	5,138	0.04%
2023/11/09	0	0.00	12	37.42	37.30	-12	5,274	-0.23%
2023/11/08	4.1	37.20	11	37.20	37.20	-6.9	5,457	-0.13%
2023/11/07	0.1	37.10	1	37.25	37.30	-0.9	5,589	-0.02%
2023/11/06	16.2	37.28	0	0.00	37.15	16.2	5,629	0.29%
2023/11/03	0	0.00	13	37.28	37.30	-13	5,708	-0.23%
2023/11/02	0	0.00	4	36.95	36.95	-4	5,721	-0.07%
2023/11/01	5	36.78	0	36.95	36.65	5	5,768	0.09%
2023/10/31	5	37.14	0	0.00	37.05	5	5,851	0.09%
2023/10/30	0.3	36.80	0	0.00	37.10	0.3	6,064	0.00%
2023/10/27	0	0.00	0.6	36.60	36.70	-0.6	6,120	-0.01%
2023/10/26	1	36.50	2	36.50	36.50	-1	6,374	-0.02%
2023/10/25	10	36.60	12	36.74	36.90	-2	7,181	-0.03%
2023/10/23	2	36.25	0	0.00	36.40	2	8,190	0.02%
2023/10/20	34.9	36.35	0	0.00	36.15	34.9	8,419	0.41%
2023/10/19	1	36.80	20	36.71	36.80	-19	8,595	-0.22%
2023/10/18	1	36.80	8	37.29	36.65	-7	8,901	-0.08%
2023/10/17	10	37.40	0	0.00	37.20	10	9,190	0.11%
2023/10/16	1	37.25	5	37.60	37.35	-4	9,295	-0.04%
2023/10/13	1	37.45	5	37.45	37.50	-4	9,418	-0.04%
2023/10/12	3.6	37.32	0	0.00	37.40	3.6	9,474	0.04%
2023/10/11	2	36.85	13	37.12	37.35	-11	9,524	-0.12%
2023/10/06	6	36.65	8	36.59	36.75	-2	9,518	-0.02%
2023/10/05	1	36.65	6.6	36.70	36.65	-5.6	9,569	-0.06%
2023/10/04	7	36.29	15	36.32	36.45	-8	9,591	-0.08%
2023/10/03	3	36.25	0	0.00	36.15	3	9,588	0.03%
2023/10/02	2.4	36.65	0	0.00	36.65	2.4	9,602	0.02%
2023/09/28	0	0.00	0.6	36.90	36.85	-0.6	9,642	-0.01%
2023/09/27	2	36.95	10	37.00	36.95	-8	9,641	-0.08%
2023/09/26	0	0.00	12	37.50	37.45	-12	9,665	-0.12%
2023/09/25	0	0.00	1	38.10	38.00	-1	9,676	-0.01%
2023/09/22	3.4	37.92	25	37.93	38.15	-21.6	9,667	-0.22%
2023/09/21	0	0.00	2	38.05	37.95	-2	9,652	-0.02%
2023/09/20	6	38.40	9.6	38.57	38.40	-3.6	9,623	-0.04%
2023/09/19	14	38.39	0	0.00	38.40	14	9,625	0.15%
2023/09/18	4	38.73	20.4	38.94	38.70	-16.4	9,616	-0.17%
2023/09/15	1	37.90	22	37.39	38.50	-21	9,394	-0.22%
2023/09/14	2	36.63	3.5	36.66	36.75	-1.5	9,158	-0.02%
2023/09/13	2	36.30	3	36.30	36.40	-1	9,235	-0.01%
2023/09/12	21	36.15	14	36.13	36.20	7	9,426	0.07%
2023/09/11	8	36.16	4	36.04	36.05	4	9,635	0.04%
2023/09/08	6	35.88	0	0.00	36.10	6	9,678	0.06%
2023/09/07	29.5	35.78	0	0.00	35.75	29.5	9,781	0.30%
2023/09/06	21.4	36.70	0	0.00	36.45	21.4	9,722	0.22%
2023/09/05	23.8	37.21	10	37.25	37.25	13.8	9,727	0.14%
2023/09/04	23.6	36.59	13.4	37.04	37.20	10.2	9,828	0.10%
2023/09/01	6	36.42	0	0.00	36.50	6	9,728	0.06%
2023/08/31	3	36.40	1	36.60	36.30	2	9,783	0.02%
2023/08/30	0	0.00	11	36.05	36.25	-11	10,015	-0.11%
2023/08/29	15.4	35.64	10	35.83	35.75	5.4	10,067	0.05%
2023/08/28	3	35.88	1.1	35.86	35.90	1.9	10,061	0.02%
2023/08/25	13	36.03	11	36.18	35.90	2	10,129	0.02%
2023/08/24	8	35.89	0.2	35.95	35.95	7.8	10,120	0.08%
2023/08/23	2	36.05	0	0.00	35.95	2	10,120	0.02%
2023/08/22	58	35.91	0	0.00	35.90	58	10,143	0.57%
2023/08/21	13.3	36.39	0	0.00	36.30	13.3	10,124	0.13%
2023/08/18	19.2	36.88	0	0.00	37.00	19.2	10,110	0.19%
2023/08/17	32.2	36.13	2	36.43	36.45	30.2	10,050	0.30%
2023/08/16	18.5	36.02	16	36.10	36.30	2.5	10,040	0.02%
2023/08/15	77.6	37.26	12	37.48	37.00	65.6	9,926	0.66%
2023/08/14	28.2	37.71	13	37.55	37.75	15.2	9,799	0.16%
2023/08/11	14.3	39.24	0	0.00	39.45	14.3	9,620	0.15%
2023/08/10	31.8	39.63	1.1	39.61	39.80	30.7	9,544	0.32%
2023/08/09	6.8	39.92	1	39.95	40.05	5.8	9,515	0.06%
2023/08/07	3	40.02	0	0.00	40.50	3	9,485	0.03%
2023/08/04	0.1	40.40	2	40.40	40.45	-1.9	9,448	-0.02%
2023/08/02	8	40.18	65.2	40.45	40.15	-57.2	9,483	-0.60%
2023/08/01	61	39.49	0	0.00	39.40	61	9,383	0.65%
2023/07/31	15.1	39.33	0	0.00	39.50	15.1	9,346	0.16%
2023/07/28	148.8	39.95	12	39.97	39.95	136.8	9,096	1.50%	大買/鉅額交易
2023/07/27	43	49.44	56	49.80	49.90	-13	8,302	-0.16%
2023/07/26	12	48.95	5	48.90	48.90	7	7,702	0.09%
2023/07/25	19	48.94	0.5	49.00	48.95	18.5	7,395	0.25%
2023/07/24	14	48.51	6	48.45	48.80	8	7,187	0.11%
2023/07/21	16	48.75	9	48.67	48.70	7	7,075	0.10%
2023/07/20	15	49.03	22	49.41	49.45	-7	6,883	-0.10%
2023/07/19	28	47.69	2	47.60	47.80	26	6,469	0.40%
2023/07/18	46	47.58	5	47.68	47.95	41	6,483	0.63%
2023/07/17	12.1	47.99	2	47.95	48.00	10.1	6,400	0.16%
2023/07/14	12	47.77	6	47.78	47.75	6	6,419	0.09%
2023/07/13	5	47.40	1	47.60	47.45	4	6,444	0.06%
2023/07/12	3	46.97	1	46.90	47.00	2	6,470	0.03%
2023/07/11	2	47.05	2.3	47.20	47.20	-0.3	6,483	0.00%
2023/07/10	3	47.32	0	47.15	47.10	3	6,561	0.05%
2023/07/07	2	47.10	6	47.18	47.15	-4	6,701	-0.06%
2023/07/06	5	47.60	20	47.54	47.50	-15	6,724	-0.22%
2023/07/05	3	48.07	2	48.18	48.05	1	6,681	0.01%
2023/07/04	3	48.12	12	48.12	48.20	-9	6,685	-0.13%
2023/07/03	2	47.80	2	47.98	47.95	0	6,792	0.00%
2023/06/30	10	47.41	1	47.45	47.40	9	6,819	0.13%
2023/06/29	14	47.43	0	0.00	47.35	14	6,857	0.20%
2023/06/27	11	47.43	6	47.62	47.45	5	6,872	0.07%
2023/06/26	1	47.35	5	47.56	47.60	-4	6,845	-0.06%
2023/06/21	0	0.00	10	47.25	47.30	-10	6,845	-0.15%
2023/06/20	9	47.54	5.1	47.48	47.50	4	6,847	0.06%
2023/06/19	3	48.35	52	48.06	47.90	-49	6,836	-0.72%
2023/06/16	15	48.61	11	48.48	48.35	4	6,840	0.06%
2023/06/15	3	47.62	3	47.63	47.95	0	6,728	0.00%
2023/06/14	0	0.00	4	46.81	47.00	-4	6,682	-0.06%
2023/06/13	56	46.32	9	46.27	46.40	47	6,970	0.67%
2023/06/12	4	46.98	56	47.00	46.95	-52	7,263	-0.72%
2023/06/09	10	47.27	3	47.28	47.40	7	8,323	0.08%
2023/06/08	1	47.40	11.1	47.46	47.25	-10.1	8,588	-0.12%
2023/06/07	3	46.95	5	46.99	47.00	-2	8,554	-0.02%
2023/06/06	10	46.90	8	46.96	46.90	2	8,634	0.02%
2023/06/05	3	47.05	16	46.72	46.90	-13	8,690	-0.15%
2023/06/02	14	45.55	12.3	45.68	45.70	1.8	8,633	0.02%
2023/06/01	1	45.20	0	0.00	45.45	1	8,797	0.01%
2023/05/30	2	45.28	0	0.00	45.25	2	8,776	0.02%
2023/05/29	0	45.15	0	0.00	45.25	0	8,852	0.00%
2023/05/26	2	45.03	0	0.00	44.95	2	8,870	0.02%
2023/05/25	0	0.00	39	45.25	45.20	-39	8,903	-0.44%
2023/05/24	1	45.55	0	0.00	45.60	1	8,931	0.01%
2023/05/23	2.2	45.48	14	45.69	45.40	-11.8	8,963	-0.13%
2023/05/22	0.8	45.35	1	45.40	45.50	-0.2	8,960	0.00%
2023/05/19	0	0.00	5	45.10	45.10	-5	9,005	-0.06%
2023/05/16	0.1	44.24	0	0.00	44.70	0.1	9,368	0.00%
2023/05/15	1	43.80	11	43.81	44.05	-10	9,356	-0.11%
2023/05/10	0	0.00	2	44.60	44.60	-2	9,459	-0.02%
2023/05/09	0.2	44.60	0	0.00	44.45	0.2	9,511	0.00%
2023/05/05	1	44.95	1	45.00	45.00	0	9,411	0.00%
2023/05/03	0.3	44.70	1	44.60	44.55	-0.7	9,806	-0.01%
2023/05/02	0	0.00	12	44.74	44.85	-12	9,999	-0.12%
2023/04/28	1	44.45	1	44.20	44.45	0	10,123	0.00%
2023/04/27	10	43.85	3	43.40	43.85	7	10,157	0.07%
2023/04/26	5	43.06	1	43.20	43.25	4	10,176	0.04%
2023/04/25	9.7	43.56	3.1	43.87	43.40	6.6	10,141	0.07%
2023/04/24	2	44.15	0	0.00	44.05	2	10,117	0.02%
2023/04/21	8	44.44	0	0.00	44.20	8	10,201	0.08%
2023/04/20	2	45.00	2	44.85	44.85	0	10,184	0.00%
2023/04/19	4	45.21	4	45.10	45.05	0	10,215	0.00%
2023/04/18	12	45.80	3	45.37	45.35	9	10,145	0.09%
2023/04/17	2	45.65	13.2	45.61	45.70	-11.2	10,104	-0.11%
2023/04/14	4	45.46	1	45.40	45.35	3	10,046	0.03%
2023/04/13	51	45.55	12	45.56	45.45	39	10,047	0.39%
2023/04/12	12	45.36	1	45.65	45.30	11	10,044	0.11%
2023/04/11	54	44.85	0	0.00	44.80	54	9,940	0.54%
2023/04/07	3	44.83	0	0.00	44.85	3	9,949	0.03%
2023/04/06	58	44.83	0	0.00	44.85	58	10,057	0.58%
2023/03/31	6	45.71	0	0.00	45.50	6	10,114	0.06%
2023/03/30	3	45.50	0	0.00	45.60	3	10,624	0.03%
2023/03/29	27.1	45.32	11	45.39	45.40	16.1	11,252	0.14%
2023/03/28	47	45.44	0	0.00	45.35	47	11,750	0.40%
2023/03/27	4	45.50	160	45.54	45.50	-156	12,350	-1.26%	大賣/鉅額交易
2023/03/24	12	45.25	247	45.31	45.15	-235	12,834	-1.83%	大賣/鉅額交易
2023/03/23	1	45.40	0	0.00	45.25	1	13,167	0.01%
2023/03/22	5	45.49	0	0.00	45.50	5	13,439	0.04%
2023/03/21	1	45.30	0	0.00	45.30	1	13,955	0.01%
2023/03/20	4	45.28	21.1	45.22	45.20	-17.1	14,144	-0.12%
2023/03/17	10	44.95	1	45.30	45.45	9	14,211	0.06%
2023/03/16	6	44.68	30.1	44.95	44.50	-24.1	14,219	-0.17%
2023/03/15	14	46.46	6.1	46.15	45.80	7.9	14,140	0.06%
2023/03/14	85	46.88	16	46.95	46.55	69	14,124	0.49%
2023/03/13	16	44.93	54	44.54	45.35	-38	13,791	-0.28%
2023/03/10	16	44.41	6	44.50	44.40	10	13,477	0.07%
2023/03/09	17	44.66	24	45.28	44.70	-7	13,485	-0.05%
2023/03/08	15	45.05	13	44.99	45.10	2	13,415	0.01%
2023/03/07	54	44.89	15	44.97	45.00	39	13,319	0.29%
2023/03/06	1	44.30	2.2	44.49	44.50	-1.2	13,125	-0.01%
2023/03/03	0	0.00	2	43.63	43.60	-2	12,992	-0.02%
2023/03/02	0	0.00	11.1	43.12	43.40	-11.1	13,007	-0.09%
2023/03/01	13	43.36	0	0.00	43.10	13	13,041	0.10%
2023/02/24	1	43.70	0	0.00	43.50	1	13,046	0.01%
2023/02/23	0	0.00	2	43.50	43.60	-2	13,118	-0.02%
2023/02/22	8	43.12	0	0.00	43.20	8	13,291	0.06%
2023/02/20	17	43.30	1	43.50	43.50	16	13,750	0.12%
2023/02/17	7	42.72	3.2	42.75	42.80	3.8	14,206	0.03%
2023/02/16	25.2	43.15	0	0.00	43.10	25.2	14,818	0.17%
2023/02/15	41	43.22	5	42.90	42.90	36	14,935	0.24%
2023/02/14	10	44.00	0	0.00	43.95	10	14,645	0.07%
2023/02/13	2	44.10	1.3	44.03	44.15	0.7	14,664	0.00%
2023/02/10	51	44.24	0	0.00	43.80	51	14,750	0.35%
2023/02/09	0	0.00	10	44.35	44.40	-10	14,925	-0.07%
2023/02/08	2	44.20	0.3	44.20	44.20	1.7	14,944	0.01%
2023/02/07	2	44.00	10	44.05	44.35	-8	14,906	-0.05%
2023/02/06	3	44.00	6	43.94	43.95	-3	14,902	-0.02%
2023/02/03	1	44.25	0	0.00	44.20	1	14,902	0.01%
2023/02/02	3	44.38	2	44.75	44.95	1	14,847	0.01%
2023/02/01	100	45.45	3	45.10	44.90	97	14,751	0.66%
2023/01/31	3	44.45	1	45.00	44.80	2	14,533	0.01%
2023/01/30	5	44.20	26	44.07	44.30	-21	14,397	-0.15%
2023/01/17	1	43.20	2	43.45	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	1	43.35	43.00	-1	14,298	-0.01%
2023/01/13	10	43.50	5	43.30	43.00	5	14,313	0.03%
2023/01/12	0	0.00	13	43.49	43.40	-13	14,410	-0.09%
2023/01/11	10	43.25	10	43.30	43.20	0	14,393	0.00%
2023/01/10	5	43.09	4	42.90	42.90	1	14,346	0.01%
2023/01/09	2	42.55	4	42.51	42.75	-2	14,339	-0.01%
2023/01/06	0	0.00	2	42.25	42.30	-2	14,457	-0.01%
2023/01/05	0	0.00	5	42.90	42.25	-5	14,714	-0.03%
2023/01/03	0	0.00	2	42.50	42.60	-2	14,803	-0.01%
2022/12/30	2	42.45	11	42.33	42.40	-9	14,786	-0.06%
2022/12/29	12	41.35	0	0.00	41.35	12	14,795	0.08%
2022/12/28	100	42.25	14	41.71	41.65	86	14,922	0.58%
2022/12/27	5	42.20	0	0.00	42.25	5	15,021	0.03%
2022/12/26	20	42.35	2	42.95	42.10	18	15,103	0.12%
2022/12/23	5	42.90	0	0.00	43.15	5	15,177	0.03%
2022/12/22	10	43.45	4	43.18	44.00	6	15,033	0.04%
2022/12/21	0	0.00	28	42.54	43.00	-28	14,606	-0.19%
2022/12/20	10	41.10	3.1	41.41	41.50	7	14,020	0.05%
2022/12/19	18	42.27	9	42.17	42.00	9	13,648	0.07%
2022/12/16	60	43.80	5.1	43.80	43.55	55	13,086	0.42%
2022/12/15	32	44.96	32	44.86	44.75	0	12,606	0.00%
2022/12/14	47	43.71	76	44.00	44.20	-29	12,315	-0.24%
2022/12/13	6	43.84	26	43.70	43.60	-20	12,024	-0.17%
2022/12/12	5	42.58	20	42.50	42.45	-15	11,484	-0.13%
2022/12/09	0	0.00	29	43.30	43.15	-29	11,255	-0.26%
2022/12/08	10	43.35	0	0.00	43.20	10	11,166	0.09%
2022/12/07	3	43.08	9.1	43.21	43.10	-6.1	11,063	-0.06%
2022/12/06	56	43.29	54.6	43.50	42.80	1.4	10,897	0.01%
2022/12/05	17	42.98	82	42.98	43.30	-65	10,634	-0.61%
2022/12/02	0	0.00	71	40.40	40.50	-71	9,993	-0.71%
2022/12/01	2	40.58	3	40.65	40.50	-1	10,017	-0.01%
2022/11/30	11	40.25	0	0.00	40.25	11	9,943	0.11%
2022/11/29	50	40.05	0	0.00	40.15	50	9,927	0.50%
2022/11/28	3	39.75	0	0.00	39.55	3	9,958	0.03%
2022/11/25	0	0.00	8	40.23	40.00	-8	10,050	-0.08%
2022/11/24	0	0.00	5	40.10	40.05	-5	10,023	-0.05%
2022/11/23	1	39.80	5	39.97	39.85	-4	10,015	-0.04%
2022/11/22	5	39.70	5	39.85	39.80	0	10,063	0.00%
2022/11/21	0	0.00	10	39.90	40.15	-10	10,088	-0.10%
2022/11/18	0	0.00	3.2	41.04	39.90	-3.2	10,079	-0.03%
2022/11/17	0	0.00	3	41.05	41.10	-3	9,984	-0.03%
2022/11/16	37	41.22	2	40.90	40.85	35	9,873	0.35%
2022/11/15	67	41.47	51	41.74	41.30	16	9,570	0.17%
2022/11/14	12	39.81	18	40.34	40.80	-6	9,242	-0.07%
2022/11/11	12	40.01	6	39.38	39.25	6	9,020	0.07%
2022/11/10	2	39.33	0	0.00	39.35	2	9,116	0.02%
2022/11/09	8	39.62	2	39.80	39.60	6	9,324	0.06%
2022/11/07	0	0.00	33.3	39.15	39.40	-33.3	10,501	-0.32%
2022/11/04	3	37.42	0	0.00	37.45	3	10,317	0.03%
2022/11/03	3	37.58	1	37.65	37.70	2	10,263	0.02%
2022/11/02	9	38.13	0	0.00	38.05	9	10,278	0.09%
2022/11/01	1	37.45	0	0.00	37.60	1	10,259	0.01%
2022/10/31	2	37.65	7	37.39	37.75	-5	10,240	-0.05%
2022/10/28	6	38.28	0	0.00	37.80	6	10,252	0.06%
2022/10/27	6	38.53	0	0.00	38.85	6	10,283	0.06%
2022/10/26	1	38.55	0.6	38.15	38.15	0.4	10,434	0.00%
2022/10/25	1	38.60	7	38.52	38.75	-6	10,655	-0.06%
2022/10/24	2	39.05	1	39.00	38.70	1	10,661	0.01%
2022/10/21	2	38.63	7	38.45	38.45	-5	10,610	-0.05%
2022/10/19	6	38.34	1	38.50	38.15	5	10,544	0.05%
2022/10/18	0	0.00	3	39.10	38.90	-3	10,689	-0.03%
2022/10/17	3	38.23	0	0.00	39.10	3	10,730	0.03%
2022/10/14	0	0.00	56	39.14	39.10	-56	10,733	-0.52%
2022/10/13	24	37.60	13	38.47	37.20	11	10,777	0.10%
2022/10/12	2	38.30	1	38.35	39.00	1	10,866	0.01%
2022/10/11	11	38.60	2	38.70	38.45	9	10,944	0.08%
2022/10/07	0	0.00	8	39.04	39.20	-8	10,890	-0.07%
2022/10/05	51	39.65	52	39.13	39.20	-1	10,898	-0.01%
2022/10/04	13	38.49	19	38.97	39.30	-6	10,783	-0.06%
2022/10/03	15	37.39	11	37.71	38.10	4	10,661	0.04%
2022/09/30	11	35.31	8	36.78	37.80	3	10,679	0.03%
2022/09/29	5	35.90	1.1	35.82	35.90	3.9	10,539	0.04%
2022/09/28	11.1	35.68	0	0.00	35.25	11.1	10,558	0.11%
2022/09/27	2	36.70	10	36.67	37.10	-8	10,453	-0.08%
2022/09/26	13	37.82	5	37.20	37.20	8	10,454	0.08%
2022/09/23	0	0.00	12	39.42	39.00	-12	10,523	-0.11%
2022/09/22	15	38.54	11	38.75	39.00	4	10,588	0.04%
2022/09/21	14	39.61	1	39.68	38.85	13	10,574	0.12%
2022/09/20	5	39.05	0	0.00	39.35	5	10,530	0.05%
2022/09/19	2	39.15	6	39.65	39.00	-4	10,591	-0.04%
2022/09/16	5	39.05	4	39.50	39.00	1	10,671	0.01%
2022/09/15	0	0.00	1	39.60	39.60	-1	10,794	-0.01%
2022/09/14	28	39.21	0	0.00	39.55	28	10,933	0.26%
2022/09/13	1	39.95	44.2	39.89	40.00	-43.2	11,066	-0.39%
2022/09/12	2	39.88	8	39.86	39.85	-6	11,356	-0.05%
2022/09/08	1	38.90	29	38.88	39.10	-28	11,407	-0.25%
2022/09/07	1	37.45	1	37.50	37.50	0	11,508	0.00%
2022/09/06	11	37.91	31	37.60	37.80	-20	11,585	-0.17%
2022/09/05	2	38.03	0	0.00	37.85	2	11,855	0.02%
2022/09/02	3.1	38.09	26	38.14	38.05	-22.9	12,013	-0.19%
2022/09/01	13	38.76	0	0.00	38.65	13	11,982	0.11%
2022/08/31	0	0.00	6	39.35	39.55	-6	11,877	-0.05%
2022/08/30	11	39.61	1	39.65	39.70	10	11,907	0.08%
2022/08/29	14.3	39.19	50	39.00	39.40	-35.7	11,903	-0.30%
2022/08/26	36	40.61	6.2	40.54	40.45	29.8	11,929	0.25%
2022/08/25	0.4	40.15	8.8	40.21	40.35	-8.4	11,897	-0.07%
2022/08/24	41	40.59	15	40.42	40.15	26	11,867	0.22%
2022/08/23	2	39.68	2	39.80	39.85	0	11,826	0.00%
2022/08/22	20	40.13	1	40.25	40.15	19	11,853	0.16%
2022/08/19	10	40.54	4	40.69	40.65	6	11,942	0.05%
2022/08/18	68.1	40.57	11.1	40.62	40.65	57	11,930	0.48%
2022/08/17	21.1	39.87	34	39.86	39.55	-12.9	11,527	-0.11%
2022/08/16	49.1	39.23	22	39.17	39.20	27.1	11,415	0.24%
2022/08/15	22	39.57	69	39.61	39.90	-47	11,331	-0.41%
2022/08/12	134	37.96	134	38.68	39.15	0	10,931	0.00%	大買/大賣/
2022/08/11	12	35.65	19	35.69	35.70	-7	10,485	-0.07%
2022/08/10	0	0.00	4	35.34	35.20	-4	10,598	-0.04%
2022/08/09	1	35.00	0	0.00	35.15	1	10,671	0.01%
2022/08/08	0	0.00	2	34.85	35.40	-2	10,751	-0.02%
2022/08/05	0	0.00	14	34.81	34.90	-14	10,838	-0.13%
2022/08/04	7	34.02	6	34.13	34.35	1	11,011	0.01%
2022/08/03	15.3	34.57	3	34.78	34.50	12.3	11,353	0.11%
2022/08/02	32	35.18	12	35.45	35.10	20	11,533	0.17%
2022/08/01	3	36.18	16	35.83	36.20	-13	11,541	-0.11%
2022/07/29	5	34.86	0	0.00	34.90	5	11,473	0.04%
2022/07/28	3	35.05	0	0.00	34.90	3	11,664	0.03%
2022/07/27	13	35.00	15	35.10	35.40	-2	11,856	-0.02%
2022/07/26	23	35.27	5	35.00	35.10	18	12,006	0.15%
2022/07/25	12	35.81	30	35.68	36.00	-18	12,154	-0.15%
2022/07/22	17.3	34.99	5	35.15	34.90	12.3	12,173	0.10%
2022/07/21	0	0.00	25	34.80	35.05	-25	12,496	-0.20%
2022/07/20	19	34.76	29	34.76	34.85	-10	13,085	-0.08%
2022/07/19	45	36.04	28.3	35.67	36.05	16.7	13,222	0.13%
2022/07/18	32	34.17	4	34.61	35.10	28	13,270	0.21%
2022/07/15	17	33.89	1	34.10	33.95	16	13,581	0.12%
2022/07/14	13	33.89	2	33.93	34.35	11	14,020	0.08%
2022/07/13	8	33.96	23	34.42	33.80	-15	14,450	-0.10%
2022/07/12	20	33.90	7	34.26	33.80	13	15,070	0.09%
2022/07/11	16	34.70	1	34.85	34.75	15	16,432	0.09%
2022/07/08	6	35.08	13	35.00	35.20	-7	17,518	-0.04%
2022/07/07	2	33.58	11	33.92	34.15	-9	17,960	-0.05%
2022/07/06	6	33.42	0	0.00	33.20	6	18,262	0.03%
2022/07/05	5	33.82	14	33.81	34.30	-9	18,742	-0.05%
2022/07/04	7	33.30	0	0.00	33.40	7	19,064	0.04%
2022/07/01	5.1	33.36	14	33.79	33.10	-8.9	19,182	-0.05%
2022/06/30	17	34.17	8	34.03	33.85	9	19,088	0.05%
2022/06/29	0	0.00	1	35.35	35.25	-1	19,044	-0.01%
2022/06/28	8	35.42	0	0.00	35.55	8	19,123	0.04%
2022/06/27	2	36.13	17	36.08	36.25	-15	19,247	-0.08%
2022/06/24	4	34.99	5	35.14	35.00	-1	19,434	-0.01%
2022/06/23	6.3	35.06	43	35.03	34.90	-36.7	19,826	-0.19%
2022/06/22	54	35.82	9	36.57	35.30	45	19,939	0.23%
2022/06/21	4	36.81	10	36.84	37.10	-6	20,052	-0.03%
2022/06/20	13	36.31	16	35.85	35.40	-3	20,063	-0.01%
2022/06/17	3	38.02	8	38.13	38.05	-5	20,080	-0.02%
2022/06/16	45.3	39.50	12	39.25	38.55	33.3	20,302	0.16%
2022/06/15	39	40.17	23	40.27	40.05	16	20,177	0.08%
2022/06/14	12	40.27	6	40.06	40.10	6	20,186	0.03%
2022/06/13	18.5	41.81	2	41.85	41.55	16.5	20,189	0.08%
2022/06/10	7	42.96	0	0.00	43.05	7	20,320	0.03%
2022/06/09	6	43.45	0	0.00	43.50	6	20,501	0.03%
2022/06/08	10	43.82	1	43.85	43.65	9	20,746	0.04%
2022/06/07	10	43.44	0	0.00	43.60	10	21,127	0.05%
2022/06/06	8	42.99	18	43.51	43.50	-10	21,937	-0.05%
2022/06/02	9	43.08	2	43.05	43.05	7	23,276	0.03%
2022/06/01	1	43.15	6	43.50	43.50	-5	24,187	-0.02%
2022/05/31	10	43.48	0	0.00	43.40	10	24,685	0.04%
2022/05/30	0	0.00	10	44.01	43.95	-10	25,052	-0.04%
2022/05/27	32	43.14	20	43.18	43.30	12	25,972	0.05%
2022/05/26	24.6	43.35	3	43.08	43.10	21.6	27,434	0.08%
2022/05/25	3	43.80	0	0.00	44.00	3	28,106	0.01%
2022/05/24	12	44.64	8	44.63	44.10	4	28,713	0.01%
2022/05/23	19	44.53	13	44.45	44.75	6	29,280	0.02%
2022/05/20	4	43.78	20.8	43.92	44.00	-16.8	30,567	-0.05%
2022/05/19	27	42.77	4	42.68	42.80	23	32,307	0.07%
2022/05/18	1	44.15	8	44.58	44.35	-7	32,193	-0.02%
2022/05/17	10	43.49	0	0.00	43.40	10	32,340	0.03%
2022/05/16	19	43.78	1	44.35	43.40	18	32,550	0.06%
2022/05/13	7	43.71	33	43.78	44.05	-26	32,778	-0.08%
2022/05/12	7	44.23	122	44.26	43.20	-115	32,971	-0.35%	大賣/鉅額交易
2022/05/11	80.2	44.41	14	44.51	44.20	66.2	33,247	0.20%
2022/05/10	2.1	42.55	4	42.74	43.25	-1.9	33,356	-0.01%
2022/05/09	23	43.83	19.5	44.17	43.70	3.5	33,675	0.01%
2022/05/06	16	44.74	7	44.79	45.00	9	33,997	0.03%
2022/05/05	9	45.65	27	45.61	45.90	-18	34,340	-0.05%
2022/05/04	110.2	44.40	0	0.00	44.25	110.2	34,184	0.32%	大買/鉅額交易
2022/05/03	2	44.40	14	44.20	44.80	-12	34,135	-0.04%
2022/04/29	13	44.47	32	44.64	44.40	-19	34,173	-0.06%
2022/04/28	44	44.62	3	44.88	44.40	41	34,662	0.12%
2022/04/27	62.5	44.54	16	44.30	44.40	46.5	34,657	0.13%
2022/04/26	121	47.46	1	46.45	46.20	120	34,331	0.35%	大買/鉅額交易
2022/04/25	33	48.56	2	48.90	48.50	31	33,674	0.09%
2022/04/22	32.3	50.37	0	0.00	50.20	32.3	33,346	0.10%
2022/04/21	40	51.36	14	50.98	50.60	26	33,109	0.08%
2022/04/20	31	52.72	24.3	52.48	52.20	6.7	32,891	0.02%
2022/04/19	5	53.06	36	53.11	53.90	-31	32,581	-0.10%
2022/04/18	27	54.20	27	53.39	53.00	0	32,184	0.00%
2022/04/15	38	55.85	55	55.60	55.00	-17	31,634	-0.05%
2022/04/14	7	53.73	85	54.04	54.00	-78	30,359	-0.26%
2022/04/13	3	52.33	23.6	52.68	53.00	-20.6	29,278	-0.07%
2022/04/12	9	51.94	74.5	51.93	51.70	-65.5	28,859	-0.23%
2022/04/11	7.5	51.46	21	51.51	51.70	-13.5	28,640	-0.05%
2022/04/08	15	50.19	39	50.58	51.00	-24	28,184	-0.09%
2022/04/07	4	49.73	12	49.40	48.75	-8	27,881	-0.03%
2022/04/06	0	0.00	50	49.56	49.80	-50	27,734	-0.18%
2022/04/01	3	49.13	8	49.38	49.50	-5	27,704	-0.02%
2022/03/31	3.3	49.05	0	0.00	49.00	3.3	27,783	0.01%
2022/03/30	14	48.67	7	49.27	49.35	7	27,849	0.03%
2022/03/29	66	49.21	1	49.35	49.00	65	27,771	0.23%
2022/03/28	27.5	49.61	30	49.88	49.95	-2.5	27,694	-0.01%
2022/03/25	21	51.90	17	51.61	52.20	4	27,615	0.01%
2022/03/24	31	51.65	125	51.55	51.70	-94	27,879	-0.34%	大賣/
2022/03/23	6	50.95	9	50.78	51.20	-3	28,176	-0.01%
2022/03/22	22	51.01	23	51.01	50.90	-1	28,074	0.00%
2022/03/21	13	50.51	10	50.69	50.20	3	27,802	0.01%
2022/03/18	46	49.20	7	49.61	49.40	39	27,719	0.14%
2022/03/17	2	49.03	0	0.00	49.05	2	28,002	0.01%
2022/03/16	13	48.43	0	0.00	48.65	13	28,087	0.05%
2022/03/15	31.2	48.83	7.2	49.30	48.40	24	27,987	0.09%
2022/03/14	6	50.09	1	49.90	50.30	5	28,451	0.02%
2022/03/11	24	50.13	6	50.18	49.90	18	28,866	0.06%
2022/03/10	20	49.79	8	49.44	49.75	12	28,819	0.04%
2022/03/09	133	50.43	15	50.02	49.45	118	28,546	0.41%	大買/鉅額交易
2022/03/08	53	51.92	120.7	51.79	50.10	-67.7	27,909	-0.24%	大賣/
2022/03/07	21	53.09	15	52.92	52.70	6	26,610	0.02%
2022/03/04	17	53.56	24	53.77	53.30	-7	25,975	-0.03%
2022/03/03	8	53.55	6	53.70	53.70	2	25,921	0.01%
2022/03/02	24.5	53.69	23	54.17	53.30	1.5	26,163	0.01%
2022/03/01	79	54.27	81.2	53.38	53.10	-2.2	25,806	-0.01%
2022/02/25	43	51.78	46	52.14	52.40	-3	25,171	-0.01%
2022/02/24	17	50.55	69.2	50.35	50.00	-52.2	24,996	-0.21%
2022/02/23	32	52.18	79	52.49	52.20	-47	24,477	-0.19%
2022/02/22	87	52.39	154	52.14	51.50	-67	24,043	-0.28%	大賣/
2022/02/21	241	51.78	188	52.42	53.00	53	22,923	0.23%	大買/大賣/
2022/02/18	7	48.84	19	49.18	49.35	-12	21,290	-0.06%
2022/02/17	19	48.58	6	48.66	48.70	13	21,620	0.06%
2022/02/16	17.1	49.08	7	49.11	48.60	10.1	21,735	0.05%
2022/02/15	45	49.35	11	49.48	48.85	34	22,306	0.15%
2022/02/14	13	49.02	25.1	48.75	49.00	-12.1	23,658	-0.05%
2022/02/11	2	49.10	17.1	49.26	49.00	-15.1	23,657	-0.06%
2022/02/10	33	49.29	50	48.95	49.05	-17	24,768	-0.07%
2022/02/09	17	48.87	54.6	48.65	48.50	-37.6	26,164	-0.14%
2022/02/08	12	47.39	63	47.79	48.05	-51	25,747	-0.20%
2022/02/07	22	46.74	50.6	46.39	47.50	-28.6	25,531	-0.11%
2022/01/26	10.6	44.09	4	44.03	44.10	6.6	25,252	0.03%
2022/01/25	16	44.32	4	44.54	44.20	12	25,659	0.05%
2022/01/24	5	44.74	2	44.73	44.70	3	26,549	0.01%
2022/01/21	15	46.01	42	45.95	45.55	-27	26,751	-0.10%
2022/01/20	0	0.00	28	44.84	45.45	-28	26,341	-0.11%
2022/01/19	11	43.88	21	43.78	43.70	-10	26,647	-0.04%
2022/01/18	5	44.50	7	44.58	44.35	-2	26,715	-0.01%
2022/01/17	12	43.95	18	44.02	44.20	-6	26,777	-0.02%
2022/01/14	14	44.50	12	44.22	44.25	2	27,100	0.01%
2022/01/13	9	45.43	7	45.13	45.15	2	27,489	0.01%
2022/01/12	9	44.71	23	44.67	44.55	-14	27,455	-0.05%
2022/01/11	8.1	44.04	25	44.06	44.10	-16.9	27,513	-0.06%
2022/01/10	23	44.06	22	44.35	44.05	1	27,959	0.00%
2022/01/07	23	44.78	0	0.00	44.60	23	28,085	0.08%
2022/01/06	4	45.11	2	45.15	45.20	2	28,276	0.01%
2022/01/05	14	45.30	5	45.80	45.05	9	28,627	0.03%
2022/01/04	43.7	45.37	13	45.29	45.30	30.7	28,811	0.11%
2022/01/03	5	45.89	6	45.75	45.80	-1	28,948	0.00%
2021/12/30	2.2	46.28	5	46.25	46.25	-2.8	29,092	-0.01%
2021/12/29	14	46.36	0	0.00	46.35	14	29,190	0.05%
2021/12/28	9	46.25	0	0.00	46.35	9	29,352	0.03%
2021/12/27	25	46.20	17	46.16	46.15	8	29,712	0.03%
2021/12/24	52	47.01	0.4	47.45	46.80	51.6	29,868	0.17%
2021/12/23	8	47.48	3	47.45	47.35	5	29,994	0.02%
2021/12/22	17	47.78	8	47.67	47.45	9	30,262	0.03%
2021/12/21	28	47.78	37	47.75	47.90	-9	30,252	-0.03%
2021/12/20	15	48.68	57	48.70	48.75	-42	30,013	-0.14%
2021/12/17	11	47.93	77	48.22	47.65	-66	29,641	-0.22%
2021/12/16	1	47.15	7	46.89	47.10	-6	29,247	-0.02%
2021/12/15	2	46.98	5.1	46.90	47.00	-3.1	29,461	-0.01%
2021/12/14	31	47.13	15	47.37	46.70	16	29,633	0.05%
2021/12/13	15	47.98	104	47.90	47.90	-89	29,623	-0.30%	大賣/
2021/12/10	2	47.93	2.5	47.24	47.00	-0.5	29,509	0.00%
2021/12/09	29	47.64	43	47.60	47.30	-14	29,827	-0.05%
2021/12/08	104.5	48.23	48	47.82	47.60	56.5	30,311	0.19%	大買/
2021/12/07	63	47.31	52.2	47.63	47.95	10.9	29,991	0.04%
2021/12/06	6	46.59	18	46.59	46.20	-12	29,525	-0.04%
2021/12/03	18	46.44	2	47.05	46.20	16	29,605	0.05%
2021/12/02	2	45.90	13	46.40	46.30	-11	29,860	-0.04%
2021/12/01	7	46.18	24	46.26	46.20	-17	29,959	-0.06%
2021/11/30	14	46.28	5.3	46.11	46.05	8.7	30,063	0.03%
2021/11/29	35	45.95	25	46.39	46.20	10	30,010	0.03%
2021/11/26	166	47.83	89	47.62	47.75	77	30,027	0.26%	大買/
2021/11/25	37	48.01	48	47.74	47.65	-11	29,704	-0.04%
2021/11/24	41	47.06	111.4	46.61	47.05	-70.4	29,565	-0.24%	大賣/
2021/11/23	103.3	45.76	31	45.68	45.65	72.3	29,073	0.25%	大買/
2021/11/22	3	43.77	60	44.15	44.65	-57	29,884	-0.19%
2021/11/19	27.2	44.00	245	44.21	43.70	-217.8	30,030	-0.73%	大賣/鉅額交易
2021/11/18	21.4	44.86	23.4	44.85	44.55	-2	30,294	-0.01%
2021/11/17	23	45.18	17	45.37	45.05	6	30,370	0.02%
2021/11/16	78.2	46.83	60	46.50	45.45	18.2	30,546	0.06%
2021/11/15	39	47.00	28.5	47.04	46.75	10.5	30,484	0.03%
2021/11/12	56.3	48.94	12	48.57	48.30	44.3	31,117	0.14%
2021/11/11	62.4	49.65	153	48.51	49.40	-90.6	31,100	-0.29%	大賣/
2021/11/10	3	46.58	70	46.86	46.75	-67	30,032	-0.22%
2021/11/09	473	47.19	304	46.85	46.90	169	30,377	0.56%	大買/大賣/鉅額交易
2021/11/08	87.4	45.30	98.9	46.02	46.35	-11.5	29,604	-0.04%
2021/11/05	3	42.15	11	42.08	42.15	-8	28,942	-0.03%
2021/11/04	2	42.00	123	42.36	42.55	-121	29,010	-0.42%	大賣/鉅額交易
2021/11/03	55	41.62	128	41.07	41.75	-73	29,328	-0.25%	大賣/
2021/11/02	46	40.78	83	40.59	40.30	-37	29,348	-0.13%
2021/11/01	190.3	41.69	43.3	42.28	41.10	147	29,188	0.50%	大買/鉅額交易
2021/10/29	62	44.27	29	44.30	44.15	33	28,525	0.12%
2021/10/28	0	0.00	37	44.87	44.95	-37	28,490	-0.13%
2021/10/27	76.6	45.12	18.9	45.01	45.10	57.7	28,676	0.20%
2021/10/26	2	45.70	1	45.50	45.15	1	28,861	0.00%
2021/10/25	10	45.10	11	45.49	45.15	-1	29,402	0.00%
2021/10/22	25	45.32	17	45.19	45.05	8	30,261	0.03%
2021/10/21	8.2	46.53	86.1	46.25	46.30	-77.9	30,821	-0.25%
2021/10/20	5	44.65	3	44.57	44.55	2	31,203	0.01%
2021/10/19	15.3	44.56	7	44.51	44.50	8.3	31,961	0.03%
2021/10/18	28.1	45.36	42	45.70	45.00	-13.9	33,279	-0.04%
2021/10/15	12	44.93	4	44.98	44.90	8	34,479	0.02%
2021/10/14	0	0.00	27	44.69	44.75	-27	35,965	-0.08%
2021/10/13	0	0.00	41	44.44	44.60	-41	38,464	-0.11%
2021/10/12	0	0.00	30.1	44.68	44.60	-30.1	39,356	-0.08%
2021/10/08	11	44.64	4	44.53	44.55	7	40,508	0.02%
2021/10/07	76	44.48	74	44.54	44.65	2	41,538	0.00%
2021/10/06	27	44.37	30	44.46	44.45	-3	43,305	-0.01%
2021/10/05	39	44.08	24	44.51	44.90	15	45,729	0.03%
2021/10/04	17	44.12	37	44.67	44.20	-20	46,599	-0.04%
2021/10/01	28.1	45.00	17	45.02	45.10	11.1	47,959	0.02%
2021/09/30	30	45.36	7	45.66	45.85	23	49,915	0.05%
2021/09/29	57	45.25	65	45.06	45.00	-8	51,403	-0.02%
2021/09/28	33	45.13	7	45.10	45.00	26	53,570	0.05%
2021/09/27	17	45.43	6	45.32	45.30	11	57,480	0.02%
2021/09/24	37	45.98	43	45.88	45.70	-6	62,167	-0.01%
2021/09/23	28	45.96	7	45.56	45.80	21	69,601	0.03%
2021/09/22	86	45.53	39	45.80	45.75	47	76,836	0.06%
2021/09/17	36	47.88	8.2	47.86	47.75	27.8	80,788	0.03%
2021/09/16	29	48.47	0	0.00	48.40	29	82,968	0.03%
2021/09/15	27	48.58	21	48.46	48.75	6	83,489	0.01%
2021/09/14	32	49.68	6	49.27	49.30	26	84,968	0.03%
2021/09/13	18	50.01	51	49.91	50.50	-33	86,300	-0.04%
2021/09/10	28	49.19	43	49.12	48.75	-15	86,105	-0.02%
2021/09/09	10	47.74	13	47.97	47.90	-3	86,148	0.00%
2021/09/08	26	47.66	26	47.46	47.05	0	86,592	0.00%
2021/09/07	55	48.49	50	49.66	48.35	5	86,871	0.01%
2021/09/06	11	49.52	31	49.48	49.20	-20	86,924	-0.02%
2021/09/03	20	49.15	19	49.81	48.85	1	87,286	0.00%
2021/09/02	21	49.09	23	49.88	48.60	-2	87,905	0.00%
2021/09/01	36	50.61	20	50.75	50.20	16	88,583	0.02%
2021/08/31	6	50.31	0	0.00	50.60	6	88,670	0.01%
2021/08/30	38	50.37	33	50.25	49.95	5	89,428	0.01%
2021/08/27	26	49.89	71.2	49.86	50.20	-45.2	90,186	-0.05%
2021/08/26	95	50.20	194	50.31	49.00	-99	90,929	-0.11%	大賣/
2021/08/25	13.3	47.94	19	48.00	48.10	-5.7	92,275	-0.01%
2021/08/24	138	47.88	143.5	46.76	48.35	-5.5	93,545	-0.01%	大買/大賣/
2021/08/23	19	47.71	25	47.53	47.70	-6	96,102	-0.01%
2021/08/20	18	46.19	36	46.07	46.00	-18	97,374	-0.02%
2021/08/19	41	47.30	20	47.85	46.55	21	98,081	0.02%
2021/08/18	67	46.00	31.5	46.01	48.55	35.5	98,353	0.04%
2021/08/17	117.3	48.48	86	48.08	47.00	31.3	97,910	0.03%	大買/
2021/08/16	52	50.84	15	50.57	50.40	37	97,863	0.04%
2021/08/13	30	52.70	17	52.59	52.30	13	98,613	0.01%
2021/08/12	35.1	51.95	38	53.04	53.50	-2.9	99,398	0.00%
2021/08/11	264	52.21	273	52.74	50.90	-9	100,420	-0.01%	大買/大賣/
2021/08/10	125	51.88	117	51.54	50.90	8	99,818	0.01%	大買/大賣/
2021/08/09	71	52.03	79	51.60	51.50	-8	101,040	-0.01%
2021/08/06	9	51.01	15.3	51.31	51.00	-6.3	102,182	-0.01%
2021/08/05	27.7	51.24	12	51.22	50.90	15.7	103,966	0.02%
2021/08/04	51.5	52.41	1	52.20	52.20	50.5	105,230	0.05%
2021/08/03	14	53.25	12	52.99	53.50	2	108,385	0.00%
2021/08/02	18	53.08	35.7	53.22	54.10	-17.7	110,971	-0.02%
2021/07/30	35	52.88	31	53.40	52.00	4	111,955	0.00%
2021/07/29	16	52.11	43	52.90	53.60	-27	113,192	-0.02%
2021/07/28	42	51.70	58	52.18	51.30	-16	114,079	-0.01%
2021/07/27	139.3	52.05	144.4	52.37	51.60	-5.1	115,128	0.00%	大買/大賣/
2021/07/26	176.4	53.65	30	53.17	52.80	146.4	116,132	0.13%	大買/鉅額交易
2021/07/23	159.2	54.83	180.4	54.27	55.20	-21.2	116,839	-0.02%	大買/大賣/
2021/07/22	130.5	55.09	104	55.69	53.60	26.5	116,605	0.02%	大買/大賣/
2021/07/21	114.7	58.49	73	59.25	56.50	41.7	116,067	0.04%	大買/
2021/07/20	170.2	59.29	158	58.16	58.40	12.2	115,458	0.01%	大買/大賣/
2021/07/19	179	59.90	184.9	60.12	60.00	-5.9	115,103	-0.01%	大買/大賣/
2021/07/16	174	58.34	50	58.38	58.30	124	115,684	0.11%	大買/鉅額交易
2021/07/15	101.2	56.97	99.3	57.57	58.50	1.9	116,177	0.00%	大買/
2021/07/14	60.6	54.90	81	55.01	54.40	-20.4	116,278	-0.02%
2021/07/13	146	58.08	80	58.16	56.30	66	116,504	0.06%	大買/
2021/07/12	108	59.67	121	59.46	59.60	-13	116,141	-0.01%	大買/大賣/
2021/07/09	77	57.42	78	57.83	56.90	-1	114,318	0.00%
2021/07/08	71	57.95	68	57.82	58.00	3	115,233	0.00%
2021/07/07	108.1	57.76	133	58.07	57.10	-24.9	114,284	-0.02%	大買/大賣/
2021/07/06	105.3	60.45	129	60.40	59.50	-23.8	113,346	-0.02%	大買/大賣/
2021/07/05	180.4	61.10	173	61.63	60.50	7.4	112,774	0.01%	大買/大賣/
2021/07/02	169	61.26	150.4	61.38	59.90	18.6	112,517	0.02%	大買/大賣/
2021/07/01	168	60.52	236.6	60.42	60.30	-68.6	110,796	-0.06%	大買/大賣/
2021/06/30	466.3	60.69	344.7	60.83	59.50	121.6	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	286	55.83	339.2	57.11	57.90	-53.2	99,335	-0.05%	大買/大賣/
2021/06/28	249	50.62	250.5	51.45	52.70	-1.5	92,252	0.00%	大買/大賣/
2021/06/25	113.3	48.41	171.4	48.90	47.95	-58.1	88,275	-0.07%	大買/大賣/
2021/06/24	22	46.93	134.2	47.81	46.50	-112.2	86,098	-0.13%	大賣/鉅額交易
2021/06/23	212	46.54	47	47.64	45.80	165	85,332	0.19%	大買/鉅額交易
2021/06/22	72	46.81	85.3	47.42	48.00	-13.3	83,604	-0.02%
2021/06/21	31.3	44.03	77	44.22	43.80	-45.7	81,795	-0.06%
2021/06/18	19	45.58	52	45.72	45.50	-33	81,400	-0.04%
2021/06/17	27	46.31	36	46.62	45.95	-9	80,959	-0.01%
2021/06/16	38.2	46.42	5	46.45	45.75	33.2	80,404	0.04%
2021/06/15	13	46.44	42	45.74	47.05	-29	79,901	-0.04%
2021/06/11	55	46.39	45	46.35	45.95	10	79,516	0.01%
2021/06/10	49	45.99	149	45.59	46.55	-100	79,163	-0.13%	大賣/
2021/06/09	51	45.99	33	46.45	45.75	18	78,380	0.02%
2021/06/08	20.1	48.01	39	48.48	47.80	-18.9	77,628	-0.02%
2021/06/07	147.1	47.24	59	46.65	47.60	88.1	77,228	0.11%	大買/
2021/06/04	49.5	49.22	49.2	49.66	48.60	0.3	76,205	0.00%
2021/06/03	60	49.35	30	49.09	48.80	30	75,253	0.04%
2021/06/02	67	48.94	154	49.67	49.05	-87	74,534	-0.12%	大賣/
2021/06/01	43	46.59	167	47.21	47.90	-124	72,757	-0.17%	大賣/鉅額交易
2021/05/31	115.1	47.78	70	47.35	46.00	45.1	72,920	0.06%	大買/
2021/05/28	58	44.44	219	44.32	44.95	-161	70,381	-0.23%	大賣/鉅額交易
2021/05/27	29	41.53	119	41.94	40.90	-90	69,091	-0.13%	大賣/
2021/05/26	10	40.03	79	39.86	40.70	-69	68,443	-0.10%
2021/05/25	54	39.67	25	40.55	39.75	29	67,979	0.04%
2021/05/24	34	40.16	41	40.42	40.20	-7	67,863	-0.01%
2021/05/21	97	39.93	65	39.89	40.30	32	67,958	0.05%
2021/05/20	95.1	39.76	16	39.96	39.50	79.1	66,983	0.12%
2021/05/19	183	41.06	97	40.46	41.50	86	65,721	0.13%	大買/
2021/05/18	45	37.60	105	37.40	37.75	-60	64,142	-0.09%	大賣/
2021/05/17	103	34.26	204.1	35.26	34.35	-101.1	63,937	-0.16%	大買/大賣/鉅額交易
2021/05/14	124	37.06	105	37.80	37.40	19	62,629	0.03%	大買/大賣/
2021/05/13	215	39.47	60	39.61	39.35	155	60,892	0.25%	大買/鉅額交易
2021/05/12	198	44.19	39.4	44.46	43.70	158.6	58,931	0.27%	大買/鉅額交易
2021/05/11	219	50.99	153	52.00	48.55	66	57,459	0.11%	大買/大賣/
2021/05/10	207	51.84	261.1	52.25	53.00	-54.1	54,145	-0.10%	大買/大賣/
2021/05/07	56	48.42	44	49.41	49.40	12	51,262	0.02%
2021/05/06	70	48.20	120.1	48.80	49.45	-50.1	49,859	-0.10%	大賣/
2021/05/05	60.8	45.81	107	46.37	45.95	-46.2	48,126	-0.10%	大賣/
2021/05/04	127	44.70	94	47.80	43.70	33	46,697	0.07%	大買/
2021/05/03	71.2	49.50	99.1	49.40	48.45	-27.9	45,015	-0.06%
2021/04/29	171.1	48.08	185.5	48.47	48.00	-14.4	43,382	-0.03%	大買/大賣/
2021/04/28	31	46.97	51.7	47.54	46.45	-20.7	41,922	-0.05%
2021/04/27	51	48.50	5	48.63	47.85	46	41,642	0.11%
2021/04/26	61	47.75	69.1	47.89	48.70	-8.1	40,781	-0.02%
2021/04/23	157.6	46.32	76	46.59	45.70	81.6	39,893	0.20%	大買/
2021/04/22	141.1	50.94	351	50.75	48.30	-209.9	38,942	-0.54%	大買/大賣/鉅額交易
2021/04/21	82	47.33	63	47.49	48.00	19	35,741	0.05%
2021/04/20	148.5	45.36	104	45.37	46.50	44.5	34,540	0.13%	大買/大賣/
2021/04/19	102.3	45.37	114.3	45.55	46.05	-12	33,267	-0.04%	大買/大賣/
2021/04/16	64	41.78	193	41.90	41.90	-129	31,918	-0.40%	大賣/鉅額交易
2021/04/15	73	40.37	29.2	40.54	40.15	43.8	30,497	0.14%
2021/04/14	110	39.95	127	40.18	39.95	-17	30,141	-0.06%	大買/大賣/
2021/04/13	58	39.87	22	40.57	39.55	36	28,521	0.13%
2021/04/12	101	40.61	107	40.82	40.80	-6	28,017	-0.02%	大買/大賣/
2021/04/09	69	38.91	93.2	39.12	38.50	-24.2	26,927	-0.09%
2021/04/08	76	39.28	127.3	39.06	39.35	-51.3	26,031	-0.20%	大賣/
2021/04/07	51	37.05	175	36.86	37.85	-124	24,214	-0.51%	大賣/鉅額交易
2021/04/06	51	34.45	62.3	34.21	34.45	-11.3	22,297	-0.05%
2021/04/01	0	0.00	14	31.37	31.35	-14	22,073	-0.06%
2021/03/31	3	31.22	16	31.54	31.35	-13	22,107	-0.06%
2021/03/30	12	31.00	33	31.00	31.10	-21	21,953	-0.10%
2021/03/29	5	30.65	42	30.50	30.50	-37	22,022	-0.17%
2021/03/26	0	0.00	4	29.81	29.80	-4	23,036	-0.02%
2021/03/25	0	0.00	22	29.72	29.65	-22	23,726	-0.09%
2021/03/24	27	29.41	0	0.00	29.40	27	24,143	0.11%
2021/03/23	13	29.81	2	29.80	29.90	11	24,409	0.05%
2021/03/22	4	29.59	0	0.00	29.70	4	24,926	0.02%
2021/03/19	14	29.36	5	29.65	29.35	9	25,487	0.04%
2021/03/18	0	0.00	31	29.80	29.75	-31	25,978	-0.12%
2021/03/17	7	29.63	1	29.60	29.70	6	26,973	0.02%
2021/03/16	78	29.62	12	29.84	29.55	66	28,297	0.23%
2021/03/15	2	30.28	18	30.43	30.35	-16	28,818	-0.06%
2021/03/12	2	30.53	4	30.34	30.60	-2	29,225	-0.01%
2021/03/11	13	30.70	17	30.85	30.60	-4	30,507	-0.01%
2021/03/10	4	30.31	0	0.00	30.40	4	31,505	0.01%
2021/03/09	42	30.40	54	30.44	30.35	-12	32,527	-0.04%
2021/03/08	57	29.70	41	29.66	29.55	16	32,658	0.05%
2021/03/05	141	30.82	89	30.39	30.20	52	32,969	0.16%	大買/
2021/03/04	233	33.38	247.3	32.83	32.80	-14.3	33,058	-0.04%	大買/大賣/
2021/03/03	162	31.35	231	30.82	31.60	-69	32,025	-0.22%	大買/大賣/
2021/03/02	13	31.03	33	31.17	30.45	-20	33,205	-0.06%
2021/02/26	8	31.43	46	31.35	31.20	-38	33,433	-0.11%
2021/02/25	3	31.02	38	30.95	30.90	-35	33,046	-0.11%
2021/02/24	12	30.22	9.1	30.61	30.35	2.9	33,029	0.01%
2021/02/23	49	30.84	82	30.86	30.85	-33	32,714	-0.10%
2021/02/22	18	29.33	41	29.25	29.45	-23	32,028	-0.07%
2021/02/19	7	28.16	5	27.95	28.20	2	31,837	0.01%
2021/02/18	24	27.83	16	27.42	27.85	8	31,859	0.03%
2021/02/17	15	27.24	67	26.80	27.65	-52	31,818	-0.16%
2021/02/05	56	25.33	1	25.90	25.50	55	31,545	0.17%
2021/02/04	0	0.00	10	25.62	25.90	-10	31,699	-0.03%
2021/02/03	43	25.90	0	0.00	25.70	43	31,928	0.13%
2021/02/02	1	26.05	1	26.20	26.45	0	32,400	0.00%
2021/02/01	5	25.29	10	25.98	26.20	-5	32,775	-0.02%
2021/01/29	6.1	25.21	7	25.10	25.10	-0.9	33,013	0.00%
2021/01/28	3	25.23	16	25.30	25.40	-13	33,332	-0.04%
2021/01/27	22	25.98	10	26.10	25.80	12	33,894	0.04%
2021/01/26	11	26.77	16	26.70	26.80	-5	35,106	-0.01%
2021/01/25	37	26.86	34	26.70	27.15	3	35,725	0.01%
2021/01/22	71	25.59	47	25.58	25.90	24	36,213	0.07%
2021/01/21	17.4	26.23	11	26.20	25.90	6.4	36,365	0.02%
2021/01/20	86	25.92	43	25.78	25.85	43	37,058	0.12%
2021/01/19	31	27.25	4	27.31	27.10	27	36,744	0.07%
2021/01/18	41	27.55	17	27.06	27.45	24	36,641	0.07%
2021/01/15	21	27.81	60	28.06	27.95	-39	36,487	-0.11%
2021/01/14	17	28.90	18	29.02	28.65	-1	36,265	0.00%
2021/01/13	103	28.87	98.1	28.64	28.65	4.9	36,306	0.01%	大買/
2021/01/12	51	30.13	11	29.95	29.65	40	35,776	0.11%
2021/01/11	30	30.48	33	30.86	30.85	-3	35,532	-0.01%
2021/01/08	34	30.72	22	30.78	30.85	12	35,398	0.03%
2021/01/07	36	30.40	28	30.65	30.80	8	35,250	0.02%
2021/01/06	33	30.04	15	30.97	29.90	18	34,962	0.05%
2021/01/05	24	31.08	16	31.18	30.90	8	35,339	0.02%
2021/01/04	52	30.84	17	30.72	31.00	35	35,400	0.10%
2020/12/31	33	30.55	8	30.92	31.30	25	35,206	0.07%
2020/12/30	56	31.33	45	31.68	30.95	11	34,896	0.03%
2020/12/29	31	30.96	28	31.05	31.00	3	34,474	0.01%
2020/12/28	66	30.35	26	30.69	30.25	40	34,001	0.12%
2020/12/25	42	30.73	50	30.60	30.65	-8	33,585	-0.02%
2020/12/24	18	31.23	33.1	31.32	31.10	-15.1	33,198	-0.05%
2020/12/23	26	31.00	24.1	31.10	31.25	1.9	32,986	0.01%
2020/12/22	80	32.44	70.1	32.11	30.85	9.9	32,667	0.03%
2020/12/21	34	32.35	22	32.51	32.40	12	31,440	0.04%
2020/12/18	31	31.88	47	32.01	31.85	-16	30,695	-0.05%
2020/12/17	44	31.82	17	31.84	32.00	27	30,285	0.09%
2020/12/16	17	31.54	52.1	31.71	32.00	-35.1	29,947	-0.12%
2020/12/15	71	31.22	19	31.37	30.95	52	29,343	0.18%
2020/12/14	161	31.23	26	31.17	30.90	135	28,754	0.47%	大買/鉅額交易
2020/12/11	53.2	31.94	89	32.39	31.35	-35.8	28,210	-0.13%
2020/12/10	62.5	32.70	71	33.05	32.10	-8.5	27,234	-0.03%
2020/12/09	62	32.08	84.3	32.07	32.00	-22.3	25,915	-0.09%
2020/12/08	43	31.15	57	31.18	31.10	-14	25,320	-0.06%
2020/12/07	98	31.32	32	31.79	31.00	66	24,861	0.27%
2020/12/04	123.3	30.31	86	30.27	30.60	37.3	23,494	0.16%	大買/
2020/12/03	41.1	29.14	87.1	28.78	29.20	-46	22,316	-0.21%
2020/12/02	44	27.93	15.1	28.46	27.80	28.9	21,321	0.14%
2020/12/01	55	27.97	18	27.98	27.95	37	20,950	0.18%
2020/11/30	89	28.05	88	28.18	28.10	1	20,195	0.00%
2020/11/27	42	26.62	31.1	26.62	26.85	10.9	19,182	0.06%
2020/11/26	67	26.07	69.3	25.68	26.35	-2.3	18,505	-0.01%
2020/11/25	29	24.52	86	24.57	24.85	-57	16,813	-0.34%
2020/11/24	34	23.96	14	23.85	23.75	20	16,303	0.12%
2020/11/23	57	24.00	6	23.71	24.30	51	16,140	0.32%
2020/11/20	8	23.75	2	23.75	23.75	6	15,843	0.04%
2020/11/19	16	24.04	46.9	24.07	24.05	-30.9	15,636	-0.20%
2020/11/18	19	24.57	16	24.74	24.60	3	15,415	0.02%
2020/11/17	34	24.51	61.3	24.64	24.65	-27.3	15,220	-0.18%
2020/11/16	30	24.12	8	24.05	24.15	22	15,186	0.14%
2020/11/13	0	0.00	20	24.43	24.15	-20	15,049	-0.13%
2020/11/12	29	24.64	20.1	24.32	24.75	8.9	14,918	0.06%
2020/11/11	17	24.79	73	25.11	24.65	-56	14,680	-0.38%
2020/11/10	83	25.24	17	25.02	24.90	66	14,494	0.46%
2020/11/09	17	24.72	47	24.55	24.85	-30	13,952	-0.22%
2020/11/06	13	24.33	13.1	24.25	24.10	-0.1	13,465	0.00%
2020/11/05	10	24.04	47.7	24.12	23.85	-37.7	13,083	-0.29%
2020/11/04	25.5	23.99	35.5	24.10	24.50	-10	12,721	-0.08%
2020/11/03	70.8	23.87	174.6	24.07	24.10	-103.8	12,087	-0.86%	大賣/鉅額交易
2020/11/02	43.7	22.87	85.7	22.53	23.15	-42	10,669	-0.39%
2020/10/30	33.4	22.03	42.5	22.16	21.90	-9.1	9,912	-0.09%
2020/10/29	26	23.00	73	22.90	22.65	-47	9,077	-0.52%
2020/10/28	52	22.70	74.1	22.95	22.90	-22.1	8,635	-0.26%
2020/10/27	3	21.43	25	21.50	21.50	-22	7,762	-0.28%
2020/10/26	0	0.00	2	21.25	21.05	-2	7,681	-0.03%
2020/10/23	51	20.99	0	0.00	21.00	51	7,646	0.67%
2020/10/22	19	21.09	4	21.00	20.65	15	7,590	0.20%
2020/10/21	3	21.12	35	21.29	21.30	-32	7,424	-0.43%
2020/10/20	9	20.48	0	0.00	20.35	9	7,186	0.13%
2020/10/19	0	0.00	5	20.77	20.80	-5	7,118	-0.07%
2020/10/16	50	21.09	10	21.25	21.15	40	7,049	0.57%
2020/10/15	23	21.63	1	21.90	21.60	22	6,976	0.32%
2020/10/14	34	22.03	23	22.05	22.00	11	6,894	0.16%
2020/10/13	78	22.25	13	22.60	22.30	65	6,791	0.96%
2020/10/12	0	0.00	30.4	21.85	22.00	-30.4	6,033	-0.50%
2020/10/08	31	20.04	12	19.80	20.00	19	5,673	0.33%
2020/10/06	0	0.00	4	19.96	19.90	-4	5,832	-0.07%
2020/09/30	5	19.70	13	19.66	19.65	-8	5,996	-0.13%
2020/09/29	54	19.69	6	19.53	19.50	48	6,006	0.80%
2020/09/28	51	19.09	0	0.00	19.05	51	5,984	0.85%
2020/09/25	22	18.98	1	19.30	18.95	21	6,021	0.35%
2020/09/24	104	19.52	1	19.30	19.10	103	6,006	1.71%	大買/鉅額交易
2020/09/23	6	20.06	0	20.20	20.00	6	5,953	0.10%
2020/09/22	1	20.00	20	20.26	20.20	-19	5,992	-0.32%
2020/09/21	2	20.80	2	20.80	20.65	0	6,179	0.00%
2020/09/18	1	20.85	1	21.00	21.00	0	6,485	0.00%
2020/09/17	1	20.70	0	0.00	20.75	1	6,786	0.01%
2020/09/16	25	20.51	0	0.00	20.60	25	7,068	0.35%
2020/09/15	6	20.68	1	20.50	20.50	5	7,356	0.07%
2020/09/14	33	20.85	3	20.65	20.70	30	7,588	0.40%
2020/09/11	40	21.59	6	21.85	21.40	34	7,495	0.45%
2020/09/10	0	0.00	1	22.75	22.90	-1	7,258	-0.01%
2020/09/09	0	0.00	206	22.60	22.85	-206	7,234	-2.85%	大賣/鉅額交易
2020/09/08	1	22.25	4	22.31	22.15	-3	7,240	-0.04%
2020/09/07	1	22.50	19	22.24	22.45	-18	7,304	-0.25%
2020/09/04	7	21.74	0	0.00	21.65	7	7,277	0.10%
2020/09/03	200	22.23	1	22.25	22.10	199	7,259	2.74%	大買/鉅額交易
2020/09/02	106	21.78	121	22.26	22.40	-15	7,250	-0.21%	大買/大賣/
2020/09/01	10	21.60	0	0.00	21.70	10	7,186	0.14%
2020/08/31	2	21.50	0	0.00	21.25	2	7,149	0.03%
2020/08/28	0	0.00	9.2	21.56	21.25	-9.2	7,154	-0.13%
2020/08/27	9	21.03	13	21.02	21.00	-4	7,174	-0.06%
2020/08/26	10	21.65	0	21.55	21.45	10	7,160	0.14%
2020/08/25	2	21.55	0	0.00	21.60	2	7,170	0.03%
2020/08/24	4	21.50	5	21.47	21.45	-1	7,229	-0.01%
2020/08/21	21	20.91	24.3	20.91	21.35	-3.3	7,316	-0.04%
2020/08/20	20	20.29	20.4	20.50	20.55	-0.4	7,288	-0.01%
2020/08/19	25	21.03	0.1	20.90	20.85	24.9	7,141	0.35%
2020/08/18	2	21.55	7	21.49	21.40	-5	7,074	-0.07%
2020/08/17	4	21.20	15	21.25	21.35	-11	7,102	-0.15%
2020/08/14	10	21.64	1	21.55	21.60	9	7,079	0.13%
2020/08/13	11	21.78	0	0.00	21.80	11	7,062	0.16%
2020/08/12	18	22.07	0	0.00	22.10	18	7,016	0.26%
2020/08/11	13	22.74	6	22.81	22.20	7	6,987	0.10%
2020/08/10	2	22.25	0	0.00	22.50	2	6,916	0.03%
2020/08/07	6	22.24	0	0.00	22.25	6	6,928	0.09%
2020/08/06	4	22.60	0	0.00	22.70	4	6,895	0.06%
2020/08/05	17	22.79	7	22.99	22.70	10	6,924	0.14%
2020/08/04	2	22.75	1	22.75	22.80	1	6,921	0.01%
2020/08/03	11	22.71	1	23.15	22.65	10	6,994	0.14%
2020/07/31	2.8	23.26	8	23.17	23.25	-5.2	6,990	-0.07%
2020/07/30	14	23.40	7	23.19	23.65	7	7,009	0.10%
2020/07/29	1	22.75	0	0.00	22.50	1	7,039	0.01%
2020/07/28	7	21.97	3	21.92	22.00	4	7,185	0.06%
2020/07/27	11	23.07	0	0.00	22.65	11	7,211	0.15%
2020/07/24	5	24.15	0	0.00	23.80	5	7,190	0.07%
2020/07/22	3	24.57	20	24.45	24.60	-17	7,312	-0.23%
2020/07/21	10.2	24.58	0	0.00	24.60	10.2	7,340	0.14%
2020/07/20	2	24.55	3	24.55	24.55	-1	7,341	-0.01%
2020/07/17	8	24.80	2	24.65	24.60	6	7,342	0.08%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/15	8	24.91	5	24.91	25.05	3	7,408	0.04%
2020/07/14	1	26.05	5	25.93	25.80	-4	7,402	-0.05%
2020/07/13	4	26.28	1	26.20	26.00	3	7,330	0.04%
2020/07/10	5	27.11	1	27.55	26.70	4	7,282	0.05%
2020/07/09	5	27.10	4	27.15	27.30	1	7,226	0.01%
2020/07/07	0	0.00	1	26.90	26.80	-1	7,175	-0.01%
2020/07/06	4	26.70	0	0.00	26.90	4	7,267	0.06%
2020/07/03	1	26.80	0	0.00	26.85	1	7,334	0.01%
2020/07/02	6	27.14	6	27.11	26.95	0	7,345	0.00%
2020/06/30	2	26.75	5	27.00	27.10	-3	7,451	-0.04%
2020/06/29	6	25.94	2	26.18	26.35	4	7,246	0.06%
2020/06/24	2	25.80	1	25.85	26.05	1	6,930	0.01%
2020/06/23	21	25.25	0	0.00	25.40	21	6,650	0.32%
2020/06/22	13.1	25.84	2	26.05	25.25	11.1	6,309	0.18%
2020/06/19	12	26.58	0	0.00	26.00	12	6,023	0.20%
2020/06/18	8	26.97	32	26.95	26.95	-24	5,733	-0.42%
2020/06/17	3	27.25	10	27.20	27.20	-7	5,692	-0.12%
2020/06/16	4	27.13	0	0.00	27.30	4	5,803	0.07%
2020/06/15	16	27.53	1	28.10	27.15	15	5,907	0.25%
2020/06/12	1	27.25	6	27.57	27.90	-5	5,817	-0.09%
2020/06/10	1	27.90	0	0.00	27.65	1	5,761	0.02%
2020/06/09	5	27.89	1	27.95	27.80	4	5,891	0.07%
2020/06/08	4	27.35	0	0.00	27.40	4	5,930	0.07%
2020/06/05	0.1	27.70	1	27.75	27.70	-0.9	5,995	-0.02%
2020/06/04	1	27.75	35	27.64	27.80	-34	6,053	-0.56%
2020/06/03	2	27.30	5	27.56	27.40	-3	6,053	-0.05%
2020/06/01	3	26.75	0	0.00	26.70	3	6,069	0.05%
2020/05/29	6	26.99	1	27.15	26.85	5	6,065	0.08%
2020/05/28	13	27.86	12	27.60	27.45	1	6,074	0.02%
2020/05/27	1	27.40	0	0.00	27.10	1	6,063	0.02%
2020/05/26	11	27.25	2	27.35	27.30	9	6,171	0.15%
2020/05/22	3	27.18	23	27.18	27.00	-20	6,212	-0.32%
2020/05/21	1	26.60	6	26.87	26.95	-5	6,149	-0.08%
2020/05/20	3	26.18	5	26.53	26.85	-2	6,132	-0.03%
2020/05/19	17	25.80	1	26.15	25.80	16	6,072	0.26%
2020/05/18	5	25.40	0	0.00	25.40	5	6,049	0.08%
2020/05/15	9	25.70	0	0.00	25.55	9	6,073	0.15%
2020/05/14	4	26.14	0	0.00	25.80	4	6,044	0.07%
2020/05/12	3	26.90	0	0.00	26.80	3	6,009	0.05%
2020/05/11	1	27.55	2	27.65	27.50	-1	5,945	-0.02%
2020/05/08	5	27.15	0	0.00	26.95	5	5,899	0.08%
2020/05/07	0	0.00	2	27.30	27.35	-2	5,826	-0.03%
2020/05/06	4	27.10	0	0.00	27.05	4	5,794	0.07%
2020/05/05	1	27.65	20	27.30	27.40	-19	5,752	-0.33%
2020/05/04	4	26.96	5	27.31	27.50	-1	5,677	-0.02%
2020/04/30	1	26.50	15	26.60	26.65	-14	5,504	-0.25%
2020/04/29	0	0.00	35	26.55	26.30	-35	5,449	-0.64%
2020/04/28	0	0.00	10	26.45	26.30	-10	5,407	-0.18%
2020/04/27	0	0.00	7	26.29	26.40	-7	5,454	-0.13%
2020/04/23	1	25.35	31	25.44	25.20	-30	5,316	-0.56%
2020/04/22	1	25.05	0	0.00	25.50	1	5,315	0.02%
2020/04/21	1	25.55	0	0.00	25.55	1	5,316	0.02%
2020/04/20	38	26.18	5	26.18	26.25	33	5,288	0.62%
2020/04/17	4	25.80	31	25.84	25.50	-27	5,337	-0.51%
2020/04/16	17	25.71	0	0.00	25.70	17	5,325	0.32%
2020/04/15	5	26.12	2	26.05	26.15	3	5,295	0.06%
2020/04/14	1	25.55	0	0.00	25.55	1	5,247	0.02%
2020/04/13	1	25.35	0	0.00	25.25	1	5,238	0.02%
2020/04/10	18.1	25.47	1	25.50	25.40	17.1	5,271	0.32%
2020/04/09	0	0.00	1	25.15	25.40	-1	5,270	-0.02%
2020/04/08	2	24.63	3	24.52	24.80	-1	5,172	-0.02%
2020/04/07	3	24.40	11	24.15	24.10	-8	5,091	-0.16%
2020/04/06	26	24.09	3	24.23	24.30	23	5,104	0.45%
2020/04/01	25	25.30	0	0.00	25.00	25	5,046	0.50%
2020/03/31	31	26.52	1	27.00	26.90	30	5,005	0.60%
2020/03/30	246	26.38	5	26.40	26.70	241	5,058	4.76%	大買/鉅額交易
2020/03/27	2	27.25	0	0.00	26.70	2	5,279	0.04%
2020/03/26	71	27.05	1	26.95	27.10	70	5,517	1.27%
2020/03/25	97	27.36	10	27.40	27.20	87	5,748	1.51%
2020/03/24	5	26.83	4	27.13	26.70	1	5,833	0.02%
2020/03/23	0	0.00	2	25.13	25.30	-2	5,947	-0.03%
2020/03/20	16	25.43	207	25.26	25.65	-191	6,001	-3.18%	大賣/鉅額交易
2020/03/19	9	24.21	376	24.26	24.20	-367	5,993	-6.12%	大賣/鉅額交易
2020/03/18	0	0.00	52	26.87	26.85	-52	6,004	-0.87%
2020/03/17	3	27.17	0	0.00	27.45	3	5,971	0.05%
2020/03/16	2	28.35	0	0.00	28.05	2	5,917	0.03%
2020/03/13	9	27.98	2	28.53	28.40	7	5,943	0.12%
2020/03/12	6	29.88	107	30.00	30.00	-101	5,803	-1.74%	大賣/鉅額交易
2020/03/11	0	0.00	9	30.76	30.35	-9	5,777	-0.16%
2020/03/10	4	29.38	10	29.75	30.05	-6	5,682	-0.11%
2020/03/09	2	29.73	2	29.70	29.90	0	5,685	0.00%
2020/03/06	52	29.96	4	30.25	30.00	48	5,825	0.82%
2020/03/05	143	30.72	0	0.00	30.75	143	5,798	2.47%	大買/鉅額交易
2020/03/04	51	31.00	0	0.00	31.00	51	5,778	0.88%
2020/03/03	110	31.19	0	0.00	31.00	110	5,757	1.91%	大買/鉅額交易
2020/03/02	1	30.60	1	31.45	31.40	0	5,709	0.00%
2020/02/27	12	31.38	106	31.69	30.90	-94	5,635	-1.67%	大賣/
2020/02/26	0	0.00	7	31.75	31.65	-7	5,528	-0.13%
2020/02/21	0	0.00	3	31.37	31.40	-3	5,495	-0.05%
2020/02/20	5	31.01	0	0.00	30.95	5	5,467	0.09%
2020/02/19	0	0.00	0.4	31.05	31.10	-0.4	5,482	-0.01%
2020/02/18	13	31.00	1	30.90	30.90	12	5,541	0.22%
2020/02/17	5	30.43	1	30.55	30.60	4	5,648	0.07%
2020/02/14	5	30.40	1	30.50	30.45	4	5,730	0.07%
2020/02/13	10	30.35	11	30.36	30.15	-1	5,722	-0.02%
2020/02/12	0	0.00	5	29.85	29.85	-5	5,695	-0.09%
2020/02/11	10	29.75	1	29.65	29.60	9	5,690	0.16%
2020/02/10	3	29.08	0	0.00	29.15	3	5,679	0.05%
2020/02/07	1	29.25	0	0.00	29.25	1	5,679	0.02%
2020/02/06	2	29.53	0	0.00	29.55	2	5,693	0.04%
2020/02/05	3	29.17	1	29.15	29.10	2	5,720	0.03%
2020/02/04	5	29.42	1	29.45	29.40	4	5,706	0.07%
2020/02/03	20	29.34	1	29.60	29.35	19	5,708	0.33%
2020/01/30	4	30.14	36	29.40	29.80	-32	5,888	-0.54%
2020/01/20	4	31.15	3	31.15	31.10	1	5,774	0.02%
2020/01/17	6	31.40	20	31.40	31.45	-14	5,772	-0.24%
2020/01/16	17	31.60	11	31.56	31.55	6	5,771	0.10%
2020/01/15	2	31.70	0	0.00	31.65	2	5,814	0.03%
2020/01/14	8	31.79	0	0.00	31.95	8	5,804	0.14%
2020/01/13	17	31.31	4	31.93	31.95	13	5,823	0.22%
2020/01/10	7	31.15	10	31.20	31.25	-3	5,934	-0.05%
2020/01/09	1	30.80	0	0.00	30.60	1	5,892	0.02%
2020/01/08	10	30.67	0	0.00	30.50	10	5,899	0.17%
2020/01/07	20	31.35	5	31.25	31.25	15	5,859	0.26%
2020/01/06	4	31.33	0	0.00	31.20	4	5,879	0.07%
2020/01/03	4	31.50	23	31.75	31.40	-19	5,842	-0.33%
2020/01/02	0	0.00	6	32.15	32.10	-6	5,790	-0.10%
2019/12/31	3	32.15	3	32.10	32.05	0	5,811	0.00%
2019/12/30	29.4	32.16	2	32.38	32.30	27.4	5,817	0.47%
2019/12/27	1	31.85	5	31.85	31.85	-4	5,766	-0.07%
2019/12/26	4	31.95	9	31.93	31.80	-5	5,815	-0.09%
2019/12/25	31	32.48	5	32.44	32.30	26	5,873	0.44%
2019/12/24	21	32.43	5	32.28	32.60	16	5,872	0.27%
2019/12/23	7	32.47	29	32.38	32.55	-22	5,758	-0.38%
2019/12/20	11	31.49	9	31.77	31.75	2	5,649	0.04%
2019/12/19	6	31.12	1	31.25	31.55	5	5,448	0.09%
2019/12/18	30	31.16	36.1	30.90	31.40	-6.1	5,345	-0.11%
2019/12/17	21	30.65	18	30.63	30.70	3	5,184	0.06%
2019/12/16	29	30.75	7	30.87	30.85	22	5,103	0.43%
2019/12/13	3	30.10	14	30.33	30.45	-11	4,980	-0.22%
2019/12/12	0	0.00	2	29.53	29.55	-2	4,829	-0.04%
2019/12/11	12	29.03	0	0.00	29.25	12	4,899	0.24%
2019/12/10	15	29.27	4	29.63	29.30	11	4,850	0.23%
2019/12/09	7	30.71	0	0.00	30.75	7	4,738	0.15%
2019/12/06	26	30.36	2	30.50	30.70	24	4,670	0.51%
2019/12/05	0	0.00	1	29.75	29.80	-1	4,555	-0.02%
2019/12/04	4	29.36	1	29.75	29.75	3	4,502	0.07%
2019/12/03	15	29.68	33	29.41	29.90	-18	4,430	-0.41%
2019/12/02	11	28.36	3	28.67	28.35	8	4,264	0.19%
2019/11/29	6	29.23	0	0.00	29.10	6	4,235	0.14%
2019/11/26	1	29.60	0	0.00	29.60	1	4,207	0.02%
2019/11/25	2	29.68	0	0.00	29.60	2	4,188	0.05%
2019/11/22	1	29.70	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	29.95	1	30.15	29.85	0	4,313	0.00%
2019/11/20	9	30.46	0	0.00	30.40	9	4,381	0.21%
2019/11/19	2	30.00	3	30.20	30.25	-1	4,450	-0.02%
2019/11/15	5	29.10	7	29.34	29.50	-2	4,528	-0.04%
2019/11/14	27	29.54	10	29.30	29.50	17	4,530	0.38%
2019/11/13	16	31.29	2	31.30	30.85	14	4,419	0.32%
2019/11/12	2	32.43	1	32.55	32.40	1	4,372	0.02%
2019/11/08	1	32.85	0	0.00	32.95	1	4,607	0.02%
2019/11/07	2	32.60	0	0.00	32.75	2	4,657	0.04%
2019/11/06	17	32.74	0	0.00	32.75	17	4,686	0.36%
2019/11/05	2	32.50	3	32.90	32.90	-1	4,697	-0.02%
2019/11/04	5	32.76	0	0.00	32.55	5	4,700	0.11%
2019/11/01	0	0.00	3	33.03	33.00	-3	4,678	-0.06%
2019/10/31	1	32.75	6	32.86	32.90	-5	4,690	-0.11%
2019/10/30	12	32.57	10	32.61	32.50	2	4,689	0.04%
2019/10/29	18	33.43	5	33.25	33.25	13	4,613	0.28%
2019/10/28	5	33.59	0	0.00	33.60	5	4,485	0.11%
2019/10/25	7	33.70	0	0.00	33.50	7	4,542	0.15%
2019/10/24	7	33.77	0	0.00	33.85	7	4,536	0.15%
2019/10/21	10	33.50	0	0.00	33.60	10	4,619	0.22%
2019/10/18	3	32.95	1	33.50	33.15	2	4,716	0.04%
2019/10/17	10	34.00	1	33.75	33.95	9	4,541	0.20%
2019/10/16	2	34.03	0	0.00	33.85	2	4,544	0.04%
2019/10/14	1	33.95	148	33.50	34.00	-147	4,540	-3.24%	大賣/鉅額交易
2019/10/09	0	0.00	6	33.35	33.20	-6	4,487	-0.13%
2019/10/08	9	33.72	5	33.65	33.80	4	4,454	0.09%
2019/10/07	4	32.78	0	0.00	33.30	4	4,426	0.09%
2019/10/04	0	0.00	135	32.68	32.50	-135	4,375	-3.09%	大賣/鉅額交易
2019/10/03	1	32.85	0	0.00	32.95	1	4,342	0.02%
2019/10/02	6	33.27	0	0.00	33.20	6	4,308	0.14%
2019/10/01	36	33.49	0	0.00	33.10	36	4,232	0.85%
2019/09/27	6	34.91	2	35.00	34.75	4	4,071	0.10%
2019/09/26	7	35.40	11	35.40	35.25	-4	3,985	-0.10%
2019/09/25	43	36.73	4	36.10	36.00	39	3,866	1.01%
2019/09/24	50	38.16	2	38.00	38.05	48	3,689	1.30%
2019/09/20	1	39.20	0	0.00	39.00	1	3,704	0.03%
2019/09/18	6	39.61	1	39.70	39.40	5	3,794	0.13%
2019/09/17	1	39.55	0	0.00	39.50	1	3,932	0.03%
2019/09/16	0	0.00	13	39.91	39.95	-13	4,111	-0.32%
2019/09/12	4	38.80	0	0.00	38.80	4	4,061	0.10%
2019/09/09	0	0.00	17	38.55	38.50	-17	4,329	-0.39%
2019/09/06	2	38.90	1	38.80	38.80	1	4,413	0.02%
2019/09/05	70	38.85	13	38.75	38.75	57	4,448	1.28%
2019/09/04	32	39.56	0	0.00	39.25	32	4,457	0.72%
2019/09/03	3	39.20	0	0.00	39.40	3	4,526	0.07%
2019/08/30	1	38.10	0	0.00	38.10	1	4,421	0.02%
2019/08/28	1	38.10	0	0.00	38.10	1	4,423	0.02%
2019/08/27	145	38.25	0	0.00	38.10	145	4,431	3.27%	大買/鉅額交易
2019/08/26	3	38.15	0	0.00	38.80	3	4,379	0.07%
2019/08/23	2.4	38.21	0	0.00	38.15	2.4	4,287	0.06%
2019/08/22	15	39.39	170	39.53	39.20	-155	4,191	-3.70%	大賣/鉅額交易
2019/08/21	40	40.50	0	0.00	40.50	40	4,089	0.98%
2019/08/20	31	40.73	0	0.00	40.50	31	4,042	0.77%
2019/08/19	3	41.13	0.4	41.40	41.40	2.6	4,031	0.06%
2019/08/16	9	42.03	0	0.00	42.10	9	4,141	0.22%
2019/08/15	6	42.18	0	0.00	42.05	6	4,154	0.14%
2019/08/14	6	43.11	4	43.00	42.50	2	4,120	0.05%
2019/08/13	122	45.46	3.7	45.47	45.40	118.3	4,062	2.91%	大買/鉅額交易
2019/08/12	0	0.00	2	45.78	45.70	-2	3,959	-0.05%
2019/08/08	16	45.66	0	0.00	45.70	16	3,913	0.41%
2019/08/07	1	45.75	0	0.00	45.70	1	3,919	0.03%
2019/08/06	1	45.65	7	45.50	45.65	-6	4,015	-0.15%
2019/08/05	6	45.94	0.4	45.90	45.85	5.6	4,033	0.14%
2019/08/02	4	45.85	5	45.82	45.90	-1	4,040	-0.02%
2019/07/31	1	46.15	0	0.00	46.25	1	4,118	0.02%
2019/07/30	6	46.16	0	0.00	46.00	6	4,175	0.14%
2019/07/29	1	46.50	1	46.55	46.50	0	4,351	0.00%
2019/07/25	4.1	45.72	0	0.00	45.70	4.1	4,338	0.09%
2019/07/24	4	46.26	0	0.00	46.00	4	4,352	0.09%
2019/07/23	3	46.82	0	0.00	46.80	3	4,290	0.07%
2019/07/22	0	0.00	38	47.08	46.80	-38	4,266	-0.89%
2019/07/19	6	46.24	35	46.25	46.30	-29	4,152	-0.70%
2019/07/18	0	0.00	10	45.91	45.85	-10	4,170	-0.24%
2019/07/17	1	45.85	5	45.92	45.75	-4	4,206	-0.10%
2019/07/12	1	45.25	4	45.10	45.15	-3	4,357	-0.07%
2019/07/11	0	0.00	7	45.10	45.15	-7	4,536	-0.15%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/05	0	0.00	2	45.10	45.10	-2	4,909	-0.04%
2019/07/04	6	45.04	1	45.10	45.05	5	4,961	0.10%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/07/01	0	0.00	14	45.50	45.50	-14	5,207	-0.27%
2019/06/28	7	45.39	20	45.50	45.30	-13	5,252	-0.25%
2019/06/27	2	46.03	20	45.98	45.95	-18	5,257	-0.34%
2019/06/26	1	46.40	20	46.30	46.40	-19	5,218	-0.36%
2019/06/25	0	0.00	6	46.54	46.75	-6	5,301	-0.11%
2019/06/24	4	46.11	2	46.40	46.50	2	5,417	0.04%
2019/06/21	4	46.09	16	46.33	46.40	-12	5,328	-0.23%
2019/06/20	3	45.73	0	0.00	45.80	3	5,183	0.06%
2019/06/19	6	45.89	2	46.40	45.80	4	5,252	0.08%
2019/06/18	5	46.03	16	45.88	46.00	-11	5,337	-0.21%
2019/06/17	5	46.01	4	45.93	45.85	1	5,770	0.02%
2019/06/14	5	45.55	18	45.43	45.50	-13	5,918	-0.22%
2019/06/13	11	45.15	14	45.13	45.15	-3	5,961	-0.05%
2019/06/12	1	44.75	4	44.90	44.90	-3	6,029	-0.05%
2019/06/11	1	44.60	7.5	44.81	45.00	-6.5	6,142	-0.11%
2019/06/10	0	0.00	1	44.05	44.15	-1	6,048	-0.02%
2019/06/05	5	43.95	0	0.00	44.00	5	6,099	0.08%
2019/06/03	20	44.05	0	0.00	43.90	20	6,154	0.32%
2019/05/31	0	0.00	1	44.10	44.05	-1	6,207	-0.02%
2019/05/30	0	0.00	1	44.30	44.00	-1	6,275	-0.02%
2019/05/24	2	43.85	10	43.85	43.80	-8	6,473	-0.12%
2019/05/23	14	44.98	10	44.70	44.05	4	6,541	0.06%
2019/05/22	5.2	44.60	2	44.58	44.65	3.2	6,421	0.05%
2019/05/21	1.4	44.00	0	0.00	44.20	1.4	6,469	0.02%
2019/05/20	11	44.40	2	44.23	43.95	9	6,497	0.14%
2019/05/17	1	43.90	0	0.00	43.90	1	6,483	0.02%
2019/05/15	1	43.75	1	43.90	43.90	0	6,684	0.00%
2019/05/14	3	43.90	0	0.00	43.80	3	6,884	0.04%
2019/05/13	4	43.60	0	0.00	43.70	4	7,035	0.06%
2019/05/10	4	43.81	5	43.85	43.85	-1	7,139	-0.01%
2019/05/09	0	0.00	1	44.00	43.85	-1	7,167	-0.01%
2019/05/08	6	44.21	1	44.35	43.90	5	7,191	0.07%
2019/05/07	4	44.50	2	44.38	44.25	2	7,231	0.03%
2019/05/06	6	44.51	18	44.38	44.40	-12	7,482	-0.16%
2019/05/03	0	0.00	11	44.09	44.00	-11	7,359	-0.15%
2019/05/02	3	43.93	2	44.35	43.80	1	7,425	0.01%
2019/04/30	4	43.80	13	43.89	43.85	-9	7,471	-0.12%
2019/04/29	1	44.00	20	43.95	43.85	-19	7,515	-0.25%
2019/04/24	2	43.80	10	43.85	43.85	-8	7,751	-0.10%
2019/04/23	1	43.80	7	43.85	43.80	-6	7,892	-0.08%
2019/04/22	17	43.84	2	43.75	43.75	15	7,954	0.19%
2019/04/19	5	43.70	0	0.00	43.70	5	8,131	0.06%
2019/04/18	9	43.66	0	0.00	43.70	9	8,276	0.11%
2019/04/17	5	43.78	1	44.10	43.95	4	8,424	0.05%
2019/04/16	3	43.62	0	0.00	43.70	3	8,758	0.03%
2019/04/15	13	43.73	0	0.00	43.60	13	8,982	0.14%
2019/04/12	4	43.96	2	44.00	44.00	2	9,087	0.02%
2019/04/11	22	43.96	2	43.90	44.00	20	9,154	0.22%
2019/04/10	2	44.38	0	0.00	44.15	2	9,091	0.02%
2019/04/09	2	44.25	8	44.29	44.20	-6	9,093	-0.07%
2019/04/08	2	45.18	12	45.10	44.80	-10	9,010	-0.11%
2019/04/03	1	45.40	20	45.59	45.70	-19	8,951	-0.21%
2019/04/02	7	45.38	52	45.64	45.55	-45	9,222	-0.49%
2019/04/01	2	45.50	45	45.52	45.10	-43	9,445	-0.46%
2019/03/29	1	45.15	0	0.00	45.45	1	9,629	0.01%
2019/03/28	10	45.07	1	45.15	44.95	9	9,955	0.09%
2019/03/27	8	46.07	12	46.68	45.55	-4	9,886	-0.04%
2019/03/26	8	45.62	9	46.17	45.55	-1	9,681	-0.01%
2019/03/25	5	45.57	12	45.67	45.95	-7	9,644	-0.07%
2019/03/22	37	46.12	16	46.21	46.15	21	9,617	0.22%
2019/03/21	13	47.73	44	47.57	46.80	-31	9,505	-0.33%
2019/03/20	7	47.07	69	46.88	47.25	-62	9,335	-0.66%
2019/03/19	3	45.17	102	45.15	45.30	-99	8,875	-1.12%	大賣/
2019/03/18	70	44.59	48	44.15	44.65	22	8,758	0.25%
2019/03/15	30	43.25	1	43.90	43.90	29	8,722	0.33%
2019/03/14	25	43.20	14	43.32	43.40	11	8,673	0.13%
2019/03/13	2	43.48	0	0.00	43.15	2	8,653	0.02%
2019/03/12	12	43.53	0	0.00	43.50	12	8,700	0.14%
2019/03/07	2	43.58	6	44.00	43.50	-4	9,100	-0.04%
2019/03/06	4	44.01	0	0.00	43.85	4	9,303	0.04%
2019/03/05	1	44.80	40	44.50	44.10	-39	9,506	-0.41%
2019/03/04	0	0.00	88	44.74	44.70	-88	9,893	-0.89%
2019/02/27	2	44.00	0	0.00	44.00	2	10,492	0.02%
2019/02/26	0	0.00	2	44.10	44.00	-2	10,566	-0.02%
2019/02/25	33	43.91	0	0.00	43.85	33	10,606	0.31%
2019/02/22	43	43.56	2	43.60	43.60	41	10,647	0.39%
2019/02/21	50	43.71	0	0.00	43.80	50	10,561	0.47%
2019/02/20	42	43.80	0	0.00	44.05	42	10,551	0.40%
2019/02/19	2	43.93	3	44.17	43.85	-1	10,492	-0.01%
2019/02/18	4	43.86	5	43.77	43.75	-1	10,555	-0.01%
2019/02/15	2	44.30	2	44.55	44.00	0	10,721	0.00%
2019/02/14	20	44.84	1	45.00	44.55	19	10,780	0.18%
2019/02/13	3	44.97	4	45.25	45.65	-1	10,803	-0.01%
2019/02/12	9	44.68	91	44.93	45.55	-82	10,689	-0.77%
2019/02/11	1	43.90	0	0.00	43.95	1	10,492	0.01%
2019/01/30	8	43.61	0	0.00	43.90	8	10,399	0.08%
2019/01/29	13	43.76	0	0.00	43.65	13	10,456	0.12%
2019/01/28	13	43.92	5	43.85	43.85	8	10,508	0.08%
2019/01/25	126	44.15	76	44.25	43.85	50	10,632	0.47%	大買/
2019/01/24	27.3	45.67	0	0.00	45.50	27.3	10,507	0.26%
2019/01/23	4	45.39	0	0.00	45.40	4	10,602	0.04%
2019/01/22	1	45.80	4	45.91	45.70	-3	10,682	-0.03%
2019/01/21	1	46.95	0	0.00	46.65	1	10,850	0.01%
2019/01/18	5	46.90	16	46.79	46.85	-11	11,045	-0.10%
2019/01/17	1	46.45	2	46.30	46.10	-1	11,343	-0.01%
2019/01/16	8	47.26	0	46.80	46.80	8	11,832	0.07%
2019/01/15	1	48.00	95	47.79	48.00	-94	11,916	-0.79%
2019/01/14	1	47.55	5	47.24	47.55	-4	12,217	-0.03%
2019/01/11	7	46.87	23	47.50	47.55	-16	12,817	-0.12%
2019/01/10	1	47.00	9	47.47	46.75	-8	13,226	-0.06%
2019/01/09	2	46.95	259	47.02	47.20	-257	13,256	-1.94%	大賣/鉅額交易
2019/01/08	18	46.35	233	46.49	46.80	-215	13,112	-1.64%	大賣/鉅額交易
2019/01/07	0	0.00	30	44.78	45.00	-30	12,778	-0.23%
2019/01/04	1	44.00	19	43.83	43.80	-18	12,633	-0.14%
2019/01/03	3	43.12	39	42.44	43.30	-36	12,793	-0.28%
2019/01/02	0	0.00	35	42.50	42.40	-35	12,962	-0.27%
2018/12/28	10	42.00	0	0.00	42.05	10	13,152	0.08%
2018/12/27	60	42.10	26	42.45	42.05	34	13,354	0.25%
2018/12/26	50	41.69	10.2	41.98	42.00	39.8	13,706	0.29%
2018/12/25	55	41.47	2	41.58	41.85	53	14,400	0.37%
2018/12/24	60	42.18	5	43.16	42.00	55	14,374	0.38%
2018/12/22	14	43.74	5	43.96	43.35	9	14,453	0.06%
2018/12/21	8	43.33	23	43.73	42.85	-15	14,682	-0.10%
2018/12/19	30	41.95	0	0.00	42.00	30	14,930	0.20%
2018/12/18	0	0.00	1	42.00	42.00	-1	15,294	-0.01%
2018/12/14	0	0.00	19	42.31	42.30	-19	16,742	-0.11%
2018/12/12	6	42.14	19	42.45	42.20	-13	17,083	-0.08%
2018/12/10	6	41.49	22	41.97	42.00	-16	17,110	-0.09%
2018/12/07	5	41.80	0	0.00	42.00	5	17,289	0.03%
2018/12/06	14	41.30	3	41.92	42.00	11	17,399	0.06%
2018/12/05	1	42.40	10	42.70	42.35	-9	17,502	-0.05%
2018/12/04	2	43.45	0	0.00	43.05	2	17,561	0.01%
2018/12/03	1	43.40	3	43.43	43.50	-2	17,574	-0.01%
2018/11/30	2	42.88	1	43.80	42.70	1	17,586	0.01%
2018/11/29	12	43.35	8	43.84	42.85	4	17,471	0.02%
2018/11/28	6	41.43	4	41.88	42.00	2	17,670	0.01%
2018/11/27	23	41.74	19	41.35	42.05	4	17,497	0.02%
2018/11/26	64	40.98	21	41.78	43.00	43	17,106	0.25%
2018/11/23	3	42.82	1.7	43.00	42.95	1.3	16,518	0.01%
2018/11/22	164	42.81	2	42.88	42.80	162	16,619	0.97%	大買/鉅額交易
2018/11/21	10	43.59	1	43.45	43.55	9	16,659	0.05%
2018/11/19	1	44.90	0	0.00	44.90	1	16,999	0.01%
2018/11/16	9	44.92	2	45.10	44.65	7	17,340	0.04%
2018/11/15	6	44.83	0	0.00	44.85	6	17,387	0.03%
2018/11/14	24	45.33	21	45.87	45.10	3	17,459	0.02%
2018/11/13	22	43.29	8	43.89	45.45	14	17,434	0.08%
2018/11/12	18	44.98	4	44.21	43.95	14	17,616	0.08%
2018/11/09	17	45.60	3	45.78	45.80	14	17,949	0.08%
2018/11/08	0	0.00	2	45.63	45.50	-2	18,561	-0.01%
2018/11/07	4	45.00	1.7	45.00	45.00	2.3	18,827	0.01%
2018/11/06	3	45.38	1	45.00	44.80	2	19,151	0.01%
2018/11/05	31	46.15	31	45.63	45.50	0	19,218	0.00%
2018/11/02	42	45.93	38	45.78	45.35	4	19,466	0.02%
2018/11/01	28	44.73	34	44.64	44.90	-6	19,434	-0.03%
2018/10/31	11	43.65	4	44.03	43.40	7	19,750	0.04%
2018/10/30	15	43.28	1	43.70	43.15	14	19,967	0.07%
2018/10/29	10	44.37	6	44.78	43.25	4	19,877	0.02%
2018/10/26	12	43.58	3.3	44.26	43.30	8.7	19,683	0.04%
2018/10/25	26	43.82	8.1	43.99	43.20	17.9	19,475	0.09%
2018/10/24	117	47.96	10	47.71	46.95	107	19,131	0.56%	大買/鉅額交易
2018/10/23	25	50.98	27	50.75	50.90	-2	18,589	-0.01%
2018/10/22	18.5	51.59	32.6	52.31	51.30	-14.1	18,459	-0.08%
2018/10/19	64	49.95	71.8	50.61	51.30	-7.8	18,041	-0.04%
2018/10/18	29	47.90	41	47.41	48.60	-12	17,362	-0.07%
2018/10/17	14	46.49	73	46.68	46.00	-59	16,799	-0.35%
2018/10/16	8	47.78	15	47.79	47.80	-7	16,704	-0.04%
2018/10/15	3	48.35	3	48.02	47.30	0	16,678	0.00%
2018/10/12	12	46.67	19	46.67	47.05	-7	16,635	-0.04%
2018/10/11	44	45.68	10	46.61	45.25	34	16,853	0.20%
2018/10/09	26	48.86	14	48.58	50.20	12	16,566	0.07%
2018/10/08	28.2	49.80	8	49.73	49.00	20.2	16,293	0.12%
2018/10/05	7	50.00	8	49.96	50.60	-1	16,074	-0.01%
2018/10/04	49	49.25	21	50.70	51.30	28	15,838	0.18%
2018/10/03	92	51.61	17	51.71	49.00	75	15,498	0.48%
2018/10/01	28	52.37	6	53.03	53.10	22	14,804	0.15%
2018/09/28	24	53.33	7.1	53.79	53.50	16.9	14,574	0.12%
2018/09/27	15	52.87	47	53.68	54.80	-32	14,303	-0.22%
2018/09/26	317	52.36	18	52.51	52.00	299	14,006	2.13%	大買/鉅額交易
2018/09/25	24	54.35	44	54.70	54.00	-20	13,820	-0.14%
2018/09/21	6	51.98	18	52.78	53.20	-12	13,491	-0.09%
2018/09/20	14	52.14	33	52.08	52.50	-19	13,152	-0.14%
2018/09/19	4	48.23	318	49.19	50.30	-314	12,459	-2.52%	大賣/鉅額交易
2018/09/18	6	46.42	12	45.74	46.60	-6	11,924	-0.05%
2018/09/17	6	44.73	56	45.11	44.80	-50	11,743	-0.43%
2018/09/14	15	44.22	0	0.00	44.15	15	11,835	0.13%
2018/09/13	11	44.40	1	44.95	44.50	10	11,874	0.08%
2018/09/12	20	44.64	3	44.60	44.40	17	11,834	0.14%
2018/09/11	16	42.65	7	43.22	43.75	9	11,729	0.08%
2018/09/10	310	42.50	0	0.00	42.15	310	11,960	2.59%	大買/鉅額交易
2018/09/07	2	43.35	14	43.34	43.00	-12	12,155	-0.10%
2018/09/06	0	0.00	9	43.52	43.50	-9	12,518	-0.07%
2018/09/05	1	43.50	0	0.00	43.60	1	12,709	0.01%
2018/09/04	6	43.65	0	0.00	43.25	6	12,711	0.05%
2018/09/03	25	43.90	16	44.87	43.00	9	12,843	0.07%
2018/08/30	0	0.00	4	46.68	46.40	-4	12,881	-0.03%
2018/08/29	4	46.59	7	46.61	46.40	-3	13,091	-0.02%
2018/08/28	7	46.73	9	46.79	47.00	-2	13,420	-0.01%
2018/08/27	1	45.55	0	0.00	45.50	1	14,187	0.01%
2018/08/24	20	45.63	0	0.00	45.50	20	14,879	0.13%
2018/08/23	16	49.21	6	49.29	49.10	10	14,732	0.07%
2018/08/22	34	49.62	62.2	49.58	49.00	-28.2	14,544	-0.19%
2018/08/21	6	47.95	5	48.36	47.85	1	14,216	0.01%
2018/08/20	2	47.90	0	0.00	48.35	2	14,206	0.01%
2018/08/17	23	48.01	0	0.00	47.70	23	14,116	0.16%
2018/08/16	5	47.81	1	47.85	47.55	4	14,007	0.03%
2018/08/15	21	47.88	25	48.27	48.65	-4	13,820	-0.03%
2018/08/14	33	45.73	6	46.94	48.60	27	13,596	0.20%
2018/08/13	8	43.88	5	44.40	44.20	3	12,965	0.02%
2018/08/10	16	43.82	9	44.35	44.45	7	12,769	0.05%
2018/08/09	15	42.72	22	42.91	43.05	-7	12,528	-0.06%
2018/08/08	9	43.37	19	44.01	42.30	-10	12,499	-0.08%
2018/08/07	4	42.59	0	0.00	42.55	4	12,519	0.03%
2018/08/06	21	42.58	16	41.05	43.20	5	12,948	0.04%
2018/08/03	1	39.10	14	40.04	39.90	-13	12,645	-0.10%
2018/08/02	13	38.40	0	0.00	38.45	13	12,563	0.10%
2018/08/01	1	38.50	6	38.45	38.80	-5	12,662	-0.04%
2018/07/31	1	38.80	3	38.55	38.35	-2	12,712	-0.02%
2018/07/27	0	0.00	23	38.46	38.20	-23	13,018	-0.18%
2018/07/26	1	38.30	1	38.50	38.60	0	13,125	0.00%
2018/07/25	0	0.00	1	38.20	38.05	-1	13,286	-0.01%
2018/07/24	23	37.02	0	0.00	37.30	23	13,648	0.17%
2018/07/23	4	36.39	8	36.31	36.60	-4	13,824	-0.03%
2018/07/20	4	37.56	21	37.71	37.00	-17	14,122	-0.12%
2018/07/19	13	38.80	0	0.00	38.40	13	14,329	0.09%
2018/07/18	1	38.75	6	38.98	39.05	-5	14,832	-0.03%
2018/07/17	23	38.29	13	38.80	38.75	10	15,220	0.07%
2018/07/16	3	37.05	12	37.14	37.25	-9	15,097	-0.06%
2018/07/13	1	36.75	0	0.00	36.70	1	15,513	0.01%
2018/07/11	2	36.60	1	36.55	36.60	1	15,762	0.01%
2018/07/09	2	37.20	4	37.03	36.95	-2	15,965	-0.01%
2018/07/05	2	36.05	0	0.00	36.05	2	16,341	0.01%
2018/07/04	0	0.00	3	36.83	37.10	-3	16,748	-0.02%
2018/07/03	5	36.01	0	0.00	35.75	5	17,135	0.03%
2018/07/02	1	36.60	0	0.00	36.40	1	17,310	0.01%
2018/06/29	1	36.25	0	0.00	36.25	1	17,751	0.01%
2018/06/28	1	36.35	0	0.00	36.15	1	18,103	0.01%
2018/06/27	2	36.75	1	37.15	37.10	1	18,199	0.01%
2018/06/26	4	35.98	0	0.00	36.65	4	18,140	0.02%
2018/06/25	7	36.34	8	36.84	36.50	-1	18,113	-0.01%
2018/06/22	4	37.75	2	37.80	37.60	2	18,084	0.01%
2018/06/21	1	38.90	0	0.00	38.80	1	18,300	0.01%
2018/06/20	2	38.83	5	38.85	38.60	-3	18,450	-0.02%
2018/06/19	18	40.27	20	40.70	39.75	-2	18,457	-0.01%
2018/06/15	1	38.50	26	39.92	40.00	-25	18,233	-0.14%
2018/06/14	17.1	39.61	0	0.00	38.20	17.1	17,948	0.10%
2018/06/13	0	0.00	6	38.72	38.90	-6	17,594	-0.03%
2018/06/12	0	0.00	10	36.93	37.65	-10	17,398	-0.06%
2018/06/11	21	37.21	22	37.09	36.85	-1	17,491	-0.01%
2018/06/08	28	38.87	20	38.20	37.95	8	17,661	0.05%
2018/06/07	4	37.99	0	0.00	37.85	4	17,384	0.02%
2018/06/06	1	37.90	0	0.00	38.00	1	17,431	0.01%
2018/06/05	1	37.80	1	38.10	37.50	0	17,499	0.00%
2018/06/04	42	37.41	17	38.24	37.60	25	17,321	0.14%
2018/06/01	39	34.64	21	34.69	35.70	18	16,652	0.11%
2018/05/31	0	0.00	14	32.57	32.50	-14	16,198	-0.09%
2018/05/30	2	32.13	1	32.20	32.30	1	16,880	0.01%
2018/05/29	3	32.30	2	32.75	32.75	1	17,850	0.01%
2018/05/28	0	0.00	8	32.03	31.90	-8	18,877	-0.04%
2018/05/25	5	32.13	3	32.30	32.10	2	18,965	0.01%
2018/05/24	1	32.60	0	0.00	32.60	1	19,129	0.01%
2018/05/23	5	32.53	0	0.00	32.55	5	19,353	0.03%
2018/05/22	8	33.13	7	32.79	32.60	1	19,394	0.01%
2018/05/21	3	33.53	0	0.00	33.50	3	19,442	0.02%
2018/05/18	2	33.85	1	34.05	33.60	1	19,370	0.01%
2018/05/17	1	34.00	1	34.30	33.85	0	19,265	0.00%
2018/05/16	8	33.80	0	0.00	33.80	8	19,165	0.04%
2018/05/15	5	34.16	23	34.32	34.00	-18	19,094	-0.09%
2018/05/14	15	33.91	4	33.45	33.35	11	18,926	0.06%
2018/05/11	4	34.09	5	34.26	34.80	-1	18,371	-0.01%
2018/05/10	14	34.36	19	34.55	34.10	-5	18,209	-0.03%
2018/05/09	13	33.63	6	33.72	33.90	7	18,001	0.04%
2018/05/08	5	33.06	12	33.32	33.50	-7	17,997	-0.04%
2018/05/07	6	33.15	5	33.42	33.25	1	17,972	0.01%
2018/05/04	6	32.30	8	32.04	32.25	-2	17,775	-0.01%
2018/05/03	6	33.30	3	32.78	32.75	3	17,692	0.02%
2018/05/02	11	33.50	6	33.64	33.80	5	17,796	0.03%
2018/04/30	36	34.21	32	34.02	34.00	4	17,715	0.02%
2018/04/27	17	32.40	29	31.97	32.80	-12	17,368	-0.07%
2018/04/26	19	31.81	8.4	31.95	31.75	10.6	17,300	0.06%
2018/04/25	20	31.24	13	31.60	32.40	7	17,058	0.04%
2018/04/24	19	32.02	5	32.05	31.35	14	16,798	0.08%
2018/04/23	98	34.73	86	34.99	34.75	12	16,371	0.07%
2018/04/20	9	33.07	1	33.50	32.70	8	15,968	0.05%
2018/04/19	5	32.81	10	33.08	33.20	-5	15,831	-0.03%
2018/04/17	1	29.50	12	30.09	30.05	-11	15,607	-0.07%
2018/04/16	8	30.67	0	0.00	30.40	8	15,837	0.05%
2018/04/13	2	31.35	2	31.50	31.35	0	16,144	0.00%
2018/04/12	6	31.97	2	32.00	31.75	4	16,733	0.02%
2018/04/11	0	0.00	1	31.55	32.40	-1	17,304	-0.01%
2018/04/10	18	31.76	23	31.69	31.60	-5	17,095	-0.03%
2018/04/09	31	32.26	33	32.54	32.50	-2	16,695	-0.01%
2018/04/03	14	30.57	17	30.74	30.45	-3	16,402	-0.02%
2018/04/02	1	30.30	5	30.79	30.65	-4	16,248	-0.02%
2018/03/31	12	30.31	27	29.98	29.70	-15	15,958	-0.09%
2018/03/30	5	29.33	16	29.19	29.00	-11	15,797	-0.07%
2018/03/28	5	27.74	0	0.00	27.70	5	15,615	0.03%
2018/03/27	10	27.57	15	27.48	28.30	-5	15,603	-0.03%
2018/03/26	14	26.89	0	0.00	26.80	14	15,503	0.09%
2018/03/23	8	28.16	0	0.00	28.25	8	15,275	0.05%
2018/03/22	0	0.00	2	28.93	29.05	-2	15,103	-0.01%
2018/03/21	8	28.46	6	29.00	28.50	2	14,990	0.01%
2018/03/19	3	28.57	0	0.00	28.50	3	14,709	0.02%
2018/03/16	0	0.00	2	28.95	28.90	-2	14,564	-0.01%
2018/03/15	7	29.67	1	29.55	29.40	6	14,478	0.04%
2018/03/14	3	29.42	5	29.76	29.75	-2	14,263	-0.01%
2018/03/13	2	28.30	2	28.35	28.45	0	13,827	0.00%
2018/03/12	2	28.25	5	28.04	28.80	-3	13,710	-0.02%
2018/03/09	13	27.86	0	0.00	27.50	13	13,492	0.10%
2018/03/08	6	28.76	8	28.83	28.60	-2	13,144	-0.02%
2018/03/07	5	28.42	2	28.15	27.95	3	12,914	0.02%
2018/03/06	6	28.66	20	28.81	28.80	-14	12,618	-0.11%
2018/03/05	8	30.29	3	29.83	29.40	5	12,248	0.04%
2018/03/02	14	28.14	34.8	27.94	28.80	-20.8	11,497	-0.18%
2018/03/01	38	27.35	51	27.10	27.70	-13	10,438	-0.12%
2018/02/27	5	24.99	7	25.58	25.20	-2	9,336	-0.02%
2018/02/26	13	25.34	5	25.58	25.35	8	9,170	0.09%
2018/02/23	9	25.22	12	25.40	25.00	-3	8,916	-0.03%
2018/02/22	14	24.88	7	24.67	24.50	7	8,601	0.08%
2018/02/21	5	23.50	21	24.29	24.50	-16	8,393	-0.19%
2018/02/12	2	22.25	0	0.00	22.30	2	8,095	0.02%
2018/02/09	0	0.00	13	22.08	21.95	-13	8,075	-0.16%
2018/02/08	1	21.90	2	22.20	22.50	-1	8,076	-0.01%
2018/02/07	4	22.03	4	22.24	22.00	0	8,097	0.00%
2018/02/06	9	21.86	27	22.22	21.30	-18	8,053	-0.22%
2018/02/05	7	22.56	1	22.90	23.05	6	7,867	0.08%
2018/02/02	2	23.80	0	0.00	23.55	2	7,844	0.03%
2018/02/01	6	24.06	3	23.80	23.75	3	7,852	0.04%
2018/01/31	5	23.50	11	23.35	24.40	-6	7,812	-0.08%
2018/01/30	6	23.67	0	0.00	23.65	6	7,702	0.08%
2018/01/29	5	24.20	0	0.00	24.35	5	7,678	0.07%
2018/01/26	1	23.90	3	24.00	24.20	-2	7,752	-0.03%
2018/01/25	0	0.00	6	24.66	24.60	-6	8,332	-0.07%
2018/01/24	9	23.51	13	23.77	24.00	-4	8,182	-0.05%
2018/01/23	3	23.03	7	23.39	22.85	-4	8,008	-0.05%
2018/01/22	0	0.00	11	23.62	23.55	-11	7,906	-0.14%
2018/01/19	0	0.00	3	24.00	24.35	-3	7,803	-0.04%
2018/01/17	11	24.13	10	24.15	24.00	1	7,678	0.01%
2018/01/16	15	24.85	3	24.93	24.75	12	7,543	0.16%
2018/01/15	2	24.65	4	24.54	24.90	-2	7,515	-0.03%
2018/01/12	29	24.97	101	24.66	24.90	-72	7,532	-0.96%	大賣/
2018/01/11	18	25.84	8	25.34	25.20	10	7,472	0.13%
2018/01/10	119	25.70	31.5	25.41	25.30	87.5	7,221	1.21%	大買/
2018/01/09	21	25.47	70.1	25.15	24.80	-49.1	6,780	-0.72%
2018/01/08	28	24.72	85	24.64	24.85	-57	6,332	-0.90%
2018/01/05	120	23.58	27	23.46	23.50	93	5,586	1.66%	大買/
2018/01/04	2	21.65	0	0.00	21.50	2	4,821	0.04%
2018/01/03	10	21.95	0	0.00	21.90	10	4,714	0.21%
2018/01/02	1	21.90	14	22.15	22.00	-13	4,589	-0.28%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

合庫-台南券商分點個股進出
合庫-台南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

合庫-台南 券商分點個股進出 合庫-台南 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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析