大成鋼 (2027)-亞東券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成鋼 (2027)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	625	33.79	0	0.00	33.45	625	7,295	8.57%	大買/鉅額交易
2024/11/19	0	0.00	0.4	33.75	33.45	-0.4	6,900	-0.01%
2024/11/18	3	34.64	11	33.39	34.45	-8	6,480	-0.12%
2024/11/15	1	32.55	2	32.95	32.55	-1	6,026	-0.02%
2024/11/14	2	32.60	0	0.00	32.65	2	5,903	0.03%
2024/11/13	7	33.48	0	0.00	33.30	7	5,812	0.12%
2024/11/12	2	35.00	0	0.00	34.70	2	5,674	0.04%
2024/11/11	0	0.00	0	35.65	35.50	0	5,597	0.00%
2024/11/08	0	35.10	0	0.00	35.05	0	5,477	0.00%
2024/11/07	8	37.35	1	36.45	35.50	7	5,377	0.13%
2024/11/06	5	32.95	7	34.22	34.15	-2	4,877	-0.04%
2024/11/05	0	32.65	0	0.00	32.65	0	4,715	0.00%
2024/11/01	0	0.00	3	32.72	32.80	-3	4,972	-0.06%
2024/10/30	1	32.30	0	0.00	32.45	1	5,082	0.02%
2024/10/28	0	32.55	0	0.00	32.95	0	5,327	0.00%
2024/10/25	3.1	32.43	0	0.00	32.40	3.1	5,426	0.06%
2024/10/24	1	32.85	0	0.00	32.70	1	5,534	0.02%
2024/10/23	498	33.43	0	0.00	33.20	498	5,694	8.74%	大買/鉅額交易
2024/10/22	4	33.20	0	0.00	33.35	4	6,002	0.07%
2024/10/17	0	0.00	16	32.94	33.90	-16	6,909	-0.23%
2024/10/16	11	32.10	0	0.00	32.10	11	7,078	0.16%
2024/10/15	1.1	33.29	0	0.00	33.15	1.1	7,077	0.01%
2024/10/14	1	33.65	0	33.70	33.70	1	7,309	0.01%
2024/10/11	1	33.69	0	0.00	33.20	1	7,397	0.01%
2024/10/09	1	34.25	0	0.00	34.10	1	7,370	0.01%
2024/10/08	2	34.95	0	0.00	34.65	2	7,361	0.03%
2024/10/07	7	35.34	6	35.70	35.70	1	7,349	0.01%
2024/10/04	0	0.00	5	35.35	35.60	-5	7,383	-0.07%
2024/10/01	0	0.00	3	35.02	35.30	-3	7,377	-0.04%
2024/09/30	2.1	35.61	0	0.00	34.65	2.1	7,390	0.03%
2024/09/27	1	35.70	7.1	35.36	35.50	-6.1	7,441	-0.08%
2024/09/26	0	34.10	0	0.00	33.60	0	7,262	0.00%
2024/09/25	1	33.70	0	0.00	33.70	1	7,236	0.01%
2024/09/24	1	33.60	0	0.00	33.45	1	7,187	0.01%
2024/09/23	1	34.34	0	0.00	33.80	1	7,199	0.01%
2024/09/20	3	33.87	0	0.00	34.25	3	7,182	0.04%
2024/09/19	0	33.45	0	0.00	33.50	0	7,092	0.00%
2024/09/16	0	33.44	0	0.00	33.20	0	7,432	0.00%
2024/09/12	0	32.70	0	0.00	32.60	0	7,499	0.00%
2024/09/10	1	32.30	0	0.00	32.10	1	7,535	0.01%
2024/09/09	2	33.03	0	0.00	33.15	2	7,537	0.03%
2024/09/06	0	33.80	0	0.00	33.70	0	7,574	0.00%
2024/09/05	1	34.00	0	0.00	33.80	1	7,663	0.01%
2024/09/04	2	34.15	0	0.00	34.00	2	7,747	0.03%
2024/09/02	1	35.75	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	3	36.43	36.50	-3	7,898	-0.04%
2024/08/27	1	35.70	0	0.00	35.85	1	7,945	0.01%
2024/08/26	0.1	35.61	0	0.00	35.70	0.1	7,923	0.00%
2024/08/23	1	35.50	0	0.00	35.40	1	7,943	0.01%
2024/08/22	0	0.00	1.3	35.70	35.80	-1.3	8,110	-0.02%
2024/08/21	0	35.10	0	0.00	35.15	0	8,168	0.00%
2024/08/20	3.1	35.03	17	35.01	35.05	-14	8,279	-0.17%
2024/08/16	10	34.61	0	0.00	34.70	10	8,964	0.11%
2024/08/15	0.1	34.65	0	0.00	34.50	0.1	9,573	0.00%
2024/08/14	0.2	34.87	0	0.00	34.80	0.2	10,875	0.00%
2024/08/13	0.1	34.50	0	0.00	34.45	0.1	11,088	0.00%
2024/08/09	1.1	34.90	0	0.00	34.90	1.1	11,199	0.01%
2024/08/07	0.1	35.30	0	0.00	35.30	0.1	11,195	0.00%
2024/08/06	1.2	33.82	10	34.40	34.60	-8.8	11,196	-0.08%
2024/08/05	3	34.45	0	0.00	34.20	3	11,104	0.03%
2024/08/02	5	38.50	5	38.20	38.20	0	10,904	0.00%
2024/07/31	1	39.35	3	39.50	39.20	-2	10,639	-0.02%
2024/07/30	0	0.00	24	38.95	39.50	-24	10,558	-0.23%
2024/07/29	0	39.03	4	39.36	39.15	-4	10,517	-0.04%
2024/07/26	0	0.00	8	39.56	39.60	-8	10,409	-0.08%
2024/07/23	4	39.34	10	39.27	39.50	-6	10,265	-0.06%
2024/07/22	4	39.19	0	0.00	38.95	4	9,969	0.04%
2024/07/19	0	38.85	4	38.96	39.00	-4	9,743	-0.04%
2024/07/18	1	38.00	20.3	39.17	39.20	-19.3	9,635	-0.20%
2024/07/17	2	38.28	1.1	38.20	38.30	1	9,208	0.01%
2024/07/16	2	37.90	0	0.00	37.75	2	9,072	0.02%
2024/07/15	0	0.00	7.4	37.95	37.65	-7.4	9,209	-0.08%
2024/07/12	0	0.00	1.1	36.99	36.95	-1.1	9,406	-0.01%
2024/07/11	1	36.30	0	0.00	36.50	1	9,418	0.01%
2024/07/09	0	0.00	7	36.65	36.65	-7	9,578	-0.07%
2024/07/08	1	36.70	0	0.00	37.00	1	9,536	0.01%
2024/07/05	0	0.00	25.8	37.03	37.05	-25.8	9,503	-0.27%
2024/07/04	1	36.65	0	0.00	36.80	1	9,542	0.01%
2024/07/03	0	36.40	0	0.00	36.70	0	9,763	0.00%
2024/07/02	7	36.15	3	36.40	36.40	4	9,697	0.04%
2024/06/28	0.1	36.00	1	36.00	35.90	-1	9,773	-0.01%
2024/06/26	1	36.20	0	0.00	36.05	1	9,964	0.01%
2024/06/24	1	36.35	0	0.00	36.60	1	10,006	0.01%
2024/06/21	3	37.02	5	37.26	36.80	-2	9,956	-0.02%
2024/06/20	0	0.00	8	36.73	36.90	-8	9,754	-0.08%
2024/06/19	5	36.61	0	0.00	36.55	5	9,883	0.05%
2024/06/18	1	36.90	17	36.83	36.90	-16	9,944	-0.16%
2024/06/17	3	36.83	20	36.68	37.00	-17	10,037	-0.17%
2024/06/14	2	36.83	0	0.00	36.80	2	10,100	0.02%
2024/06/13	2	37.33	0	0.00	37.15	2	10,046	0.02%
2024/06/12	2	37.33	0	0.00	37.65	2	10,052	0.02%
2024/06/11	4	37.68	0	0.00	37.75	4	10,102	0.04%
2024/06/07	0	0.00	1	37.85	38.65	-1	10,058	-0.01%
2024/06/06	2	37.53	0	0.00	38.00	2	9,981	0.02%
2024/06/05	0.2	37.80	0	0.00	37.50	0.2	9,939	0.00%
2024/06/04	2	37.65	7	37.65	37.80	-5	9,988	-0.05%
2024/06/03	3	38.03	0	0.00	38.15	3	9,999	0.03%
2024/05/30	5	38.11	0	0.00	37.95	5	9,967	0.05%
2024/05/29	3	38.37	0	0.00	38.30	3	9,969	0.03%
2024/05/28	3	38.12	0	0.00	38.15	3	9,928	0.03%
2024/05/27	0	0.00	3	38.75	38.45	-3	9,781	-0.03%
2024/05/24	5	38.47	4	38.38	38.25	1	9,652	0.01%
2024/05/23	6	38.58	0	0.00	39.35	6	9,528	0.06%
2024/05/22	6	39.43	9	39.31	39.30	-3	9,230	-0.03%
2024/05/21	11	39.71	2	40.00	40.05	9	8,857	0.10%
2024/05/20	6.2	40.01	63.4	39.68	40.05	-57.2	8,250	-0.69%
2024/05/17	0	0.00	5	37.90	37.95	-5	6,952	-0.07%
2024/05/16	0	0.00	3	37.30	37.45	-3	6,734	-0.04%
2024/05/15	0	0.00	2.1	37.14	37.05	-2.1	6,700	-0.03%
2024/05/14	1	36.95	0.3	37.00	36.95	0.7	6,680	0.01%
2024/05/13	4	36.96	1	37.10	37.00	3	6,699	0.04%
2024/05/10	2	36.80	2	36.80	37.15	0	6,706	0.00%
2024/05/09	3	36.83	0	0.00	36.65	3	6,672	0.04%
2024/05/08	1	36.95	0	0.00	37.15	1	6,657	0.02%
2024/05/07	1	36.80	0	0.00	37.20	1	6,640	0.02%
2024/05/06	6	37.08	0	0.00	37.15	6	6,575	0.09%
2024/04/30	2	36.95	0	0.00	36.80	2	6,401	0.03%
2024/04/29	0	0.00	14	37.00	37.25	-14	6,371	-0.22%
2024/04/26	2.7	36.69	0	0.00	36.65	2.7	6,315	0.04%
2024/04/24	2	37.18	1	37.10	37.10	1	6,260	0.02%
2024/04/22	1	37.90	1	37.99	37.60	0	6,242	0.00%
2024/04/19	1	38.30	1	37.95	37.70	0	6,156	0.00%
2024/04/18	5	38.31	9	38.13	37.80	-4	5,910	-0.07%
2024/04/17	1	37.00	0	0.00	36.95	1	5,460	0.02%
2024/04/15	0	36.70	0	0.00	36.70	0	5,378	0.00%
2024/04/12	1	36.45	2	36.45	36.50	-1	5,281	-0.02%
2024/04/11	5	36.70	0	0.00	36.65	5	5,268	0.09%
2024/04/10	0	0.00	2	37.15	37.00	-2	5,292	-0.04%
2024/04/09	0	0.00	11	37.54	37.50	-11	5,222	-0.21%
2024/04/08	0	0.00	1	36.45	36.60	-1	5,021	-0.02%
2024/04/03	3	36.20	0	0.00	36.10	3	5,001	0.06%
2024/04/02	5	36.10	0	0.00	36.10	5	4,885	0.10%
2024/03/29	4	36.61	0	0.00	36.50	4	4,878	0.08%
2024/03/28	4	37.00	5	37.15	37.10	-1	4,763	-0.02%
2024/03/26	5	36.15	0	0.00	36.45	5	4,921	0.10%
2024/03/25	3	36.52	6.1	36.50	36.70	-3.1	5,151	-0.06%
2024/03/22	3	37.27	0	37.45	37.10	3	5,369	0.06%
2024/03/21	0	0.00	5	37.05	37.15	-5	5,672	-0.09%
2024/03/20	0	0.00	2	36.75	36.40	-2	6,326	-0.03%
2024/03/19	1	36.45	1	36.55	36.30	0	6,232	0.00%
2024/03/18	0.2	35.90	0	0.00	35.90	0.2	6,169	0.00%
2024/03/15	8	35.99	0	0.00	36.30	8	6,167	0.13%
2024/03/14	3	36.27	1	36.45	36.30	2	6,131	0.03%
2024/03/11	0.1	35.55	0	0.00	35.60	0.1	6,087	0.00%
2024/03/08	1.1	35.73	1	35.35	35.45	0.1	6,111	0.00%
2024/03/07	0.1	35.80	0	0.00	35.85	0.1	6,149	0.00%
2024/03/06	0	0.00	0.5	36.09	36.05	-0.5	6,233	-0.01%
2024/03/05	0	0.00	100	35.96	36.00	-100	6,241	-1.60%
2024/03/04	0.1	35.90	1	35.90	35.85	-0.9	6,250	-0.01%
2024/03/01	1	36.05	0	0.00	36.05	1	6,279	0.02%
2024/02/29	0.1	35.95	0	0.00	35.90	0.1	6,305	0.00%
2024/02/27	1.1	35.81	0	0.00	35.80	1.1	6,304	0.02%
2024/02/26	1.1	36.20	0	0.00	36.15	1.1	6,298	0.02%
2024/02/23	1.1	36.39	0	0.00	36.20	1.1	6,355	0.02%
2024/02/22	1	36.30	0	0.00	36.45	1	6,445	0.02%
2024/02/21	0.1	36.35	0	0.00	36.30	0.1	6,463	0.00%
2024/02/20	0.1	36.45	0	0.00	36.40	0.1	6,548	0.00%
2024/02/19	1	36.65	0.5	36.55	36.75	0.5	6,756	0.01%
2024/02/16	1.4	36.16	0	0.00	36.30	1.4	6,801	0.02%
2024/02/15	1	35.91	0	0.00	36.20	1	6,797	0.02%
2024/02/05	2	36.53	0	0.00	36.35	2	6,770	0.03%
2024/01/31	2	36.95	15.2	36.88	37.10	-13.2	6,760	-0.19%
2024/01/29	1	37.25	0	0.00	37.40	1	6,774	0.01%
2024/01/24	0	0.00	0.2	37.35	37.25	-0.2	6,855	0.00%
2024/01/22	1	36.65	0	0.00	36.70	1	6,892	0.01%
2024/01/18	1	36.55	5	36.45	36.60	-4	6,886	-0.06%
2024/01/16	0.6	37.25	0	0.00	37.05	0.6	6,790	0.01%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/12	1	37.40	0	0.00	37.50	1	6,772	0.01%
2024/01/11	1	37.35	0	0.00	37.40	1	6,788	0.01%
2024/01/10	6	37.53	301	37.67	37.50	-295	6,933	-4.25%	大賣/鉅額交易
2024/01/09	2	38.63	0	0.00	38.30	2	6,862	0.03%
2024/01/05	1	38.95	2.7	38.97	39.00	-1.7	6,857	-0.02%
2024/01/04	34	39.00	0	0.00	39.10	34	6,870	0.49%
2024/01/03	2	39.25	0	0.00	39.25	2	6,890	0.03%
2023/12/29	1	39.35	1.1	39.35	39.60	-0.1	6,809	0.00%
2023/12/28	0	0.00	5	39.29	39.50	-5	6,803	-0.07%
2023/12/27	91	39.30	0	0.00	39.35	91	6,814	1.34%
2023/12/26	180	39.68	0	0.00	39.50	180	6,754	2.66%	大買/鉅額交易
2023/12/25	92	39.72	1	39.70	39.45	91	6,760	1.35%
2023/12/22	2	39.20	1	39.45	39.20	1	6,693	0.01%
2023/12/21	1	39.35	1	39.60	39.35	0	6,577	0.00%
2023/12/20	2	39.85	0.1	39.80	39.70	1.9	6,433	0.03%
2023/12/19	6.4	39.14	5.1	39.32	39.70	1.3	6,198	0.02%
2023/12/18	2.1	39.71	5	40.26	39.75	-2.9	5,956	-0.05%
2023/12/15	6.2	40.14	34	39.94	39.55	-27.8	5,561	-0.50%
2023/12/14	0	0.00	1	38.35	38.20	-1	4,839	-0.02%
2023/12/13	1	38.45	1	38.35	38.00	0	5,071	0.00%
2023/12/12	2	38.45	6	38.35	38.35	-4	5,345	-0.07%
2023/12/11	3	38.47	0	0.00	38.40	3	5,332	0.06%
2023/12/08	6	38.21	10	38.48	38.40	-4	5,310	-0.08%
2023/12/07	1	38.80	0	0.00	38.80	1	5,187	0.02%
2023/12/05	2	38.90	1	38.85	38.95	1	5,154	0.02%
2023/12/04	0.2	39.05	0	0.00	39.25	0.2	5,231	0.00%
2023/12/01	9	39.03	9	38.97	38.85	0	5,216	0.00%
2023/11/30	0	0.00	3	38.23	38.65	-3	5,124	-0.06%
2023/11/29	5	38.55	3	38.45	38.50	2	5,235	0.04%
2023/11/28	4	38.65	1	38.45	38.65	3	5,256	0.06%
2023/11/27	1	38.10	3	38.35	38.10	-2	5,263	-0.04%
2023/11/24	4	38.48	0	0.00	38.35	4	5,258	0.08%
2023/11/22	6	38.52	0	0.00	38.60	6	5,234	0.11%
2023/11/21	4	38.37	3	38.45	38.50	1	5,185	0.02%
2023/11/20	4	38.01	2	37.98	38.05	2	5,091	0.04%
2023/11/17	13.1	38.11	1	38.25	38.10	12.1	5,070	0.24%
2023/11/16	5	38.07	1	38.25	38.15	4	5,020	0.08%
2023/11/15	4	36.75	1	36.80	37.05	3	4,845	0.06%
2023/11/13	1	36.60	0	0.00	36.60	1	4,976	0.02%
2023/11/10	1	37.05	1	37.10	37.00	0	5,138	0.00%
2023/11/09	4	37.44	1	37.45	37.30	3	5,274	0.06%
2023/11/07	0	0.00	1	37.20	37.30	-1	5,589	-0.02%
2023/11/03	0	0.00	3	37.30	37.30	-3	5,708	-0.05%
2023/11/02	0	0.00	1	37.10	36.95	-1	5,721	-0.02%
2023/11/01	2	36.83	0	0.00	36.65	2	5,768	0.03%
2023/10/31	0	0.00	11.8	37.08	37.05	-11.8	5,851	-0.20%
2023/10/26	0	0.00	3	36.50	36.50	-3	6,374	-0.05%
2023/10/24	3	36.30	0	0.00	36.45	3	7,838	0.04%
2023/10/23	1	36.05	1	36.40	36.40	0	8,190	0.00%
2023/10/20	2	36.20	0	0.00	36.15	2	8,419	0.02%
2023/10/19	0.6	36.75	0	0.00	36.80	0.6	8,595	0.01%
2023/10/16	1	37.35	0	0.00	37.35	1	9,295	0.01%
2023/10/12	1.1	37.25	2	37.20	37.40	-0.9	9,474	-0.01%
2023/10/11	0	0.00	1	37.15	37.35	-1	9,524	-0.01%
2023/10/05	2	36.70	0.3	36.69	36.65	1.8	9,569	0.02%
2023/10/03	1	36.20	0	0.00	36.15	1	9,588	0.01%
2023/09/28	0	0.00	4	36.95	36.85	-4	9,642	-0.04%
2023/09/27	1	37.05	0	0.00	36.95	1	9,641	0.01%
2023/09/25	2	37.93	1	37.90	38.00	1	9,676	0.01%
2023/09/21	0	0.00	5.4	38.24	37.95	-5.4	9,652	-0.06%
2023/09/20	0	0.00	3	38.60	38.40	-3	9,623	-0.03%
2023/09/19	4	38.40	5	38.52	38.40	-1	9,625	-0.01%
2023/09/18	2	38.63	16	38.87	38.70	-14	9,616	-0.15%
2023/09/15	1.8	37.92	7	37.89	38.50	-5.2	9,394	-0.06%
2023/09/14	0.9	36.80	0	0.00	36.75	0.9	9,158	0.01%
2023/09/12	5	36.15	0	0.00	36.20	5	9,426	0.05%
2023/09/11	0	0.00	2	36.05	36.05	-2	9,635	-0.02%
2023/09/08	0.1	35.80	0	0.00	36.10	0.1	9,678	0.00%
2023/09/07	2.2	35.84	30	35.90	35.75	-27.8	9,781	-0.28%
2023/09/06	3.2	36.60	0	0.00	36.45	3.2	9,722	0.03%
2023/09/05	7	37.08	2	37.10	37.25	5	9,727	0.05%
2023/09/04	5	36.93	0	0.00	37.20	5	9,828	0.05%
2023/08/31	0	0.00	1	36.60	36.30	-1	9,783	-0.01%
2023/08/28	2	35.85	0	0.00	35.90	2	10,061	0.02%
2023/08/25	0	0.00	2	35.95	35.90	-2	10,129	-0.02%
2023/08/22	4	35.94	1	36.10	35.90	3	10,143	0.03%
2023/08/21	1.1	36.40	1	36.40	36.30	0.1	10,124	0.00%
2023/08/18	23	36.97	21	36.97	37.00	2	10,110	0.02%
2023/08/17	2	36.05	3	36.32	36.45	-1	10,050	-0.01%
2023/08/16	7.1	35.87	1	36.40	36.30	6.1	10,040	0.06%
2023/08/15	1	37.55	0	0.00	37.00	1	9,926	0.01%
2023/08/14	11.1	38.01	153	38.01	37.75	-141.9	9,799	-1.45%	大賣/鉅額交易
2023/08/11	1	39.05	10	39.20	39.45	-9	9,620	-0.09%
2023/08/10	0	0.00	2	39.55	39.80	-2	9,544	-0.02%
2023/08/09	9	40.04	1	39.95	40.05	8	9,515	0.08%
2023/08/08	2	40.15	5	40.25	40.40	-3	9,482	-0.03%
2023/08/07	0	0.00	1	40.45	40.50	-1	9,485	-0.01%
2023/08/04	4	40.16	0	0.00	40.45	4	9,448	0.04%
2023/08/02	2	40.13	6	40.79	40.15	-4	9,483	-0.04%
2023/08/01	7	39.46	0	0.00	39.40	7	9,383	0.07%
2023/07/31	5	39.24	1	39.25	39.50	4	9,346	0.04%
2023/07/28	14	39.96	13.2	40.05	39.95	0.8	9,096	0.01%
2023/07/27	10	49.93	161.6	49.52	49.90	-151.6	8,302	-1.83%	大賣/鉅額交易
2023/07/26	7	48.89	12	48.96	48.90	-5	7,702	-0.07%
2023/07/25	0.1	49.00	43	49.03	48.95	-42.9	7,395	-0.58%
2023/07/24	6	48.78	5	48.95	48.80	1	7,187	0.01%
2023/07/21	60	48.82	38	49.06	48.70	22	7,075	0.31%
2023/07/20	2	49.35	23.2	48.74	49.45	-21.2	6,883	-0.31%
2023/07/19	3	47.60	0	0.00	47.80	3	6,469	0.05%
2023/07/18	22	47.70	5	47.80	47.95	17	6,483	0.26%
2023/07/17	17	47.95	1	48.05	48.00	16	6,400	0.25%
2023/07/14	0	0.00	3	47.93	47.75	-3	6,419	-0.05%
2023/07/13	5	47.45	1	47.45	47.45	4	6,444	0.06%
2023/07/12	3	46.97	0	0.00	47.00	3	6,470	0.05%
2023/07/11	1	47.10	0	0.00	47.20	1	6,483	0.02%
2023/07/10	0	0.00	5	47.45	47.10	-5	6,561	-0.08%
2023/07/07	1	47.05	270	47.03	47.15	-269	6,701	-4.01%	大賣/鉅額交易
2023/07/06	12	47.54	1	47.45	47.50	11	6,724	0.16%
2023/07/05	2	48.08	0	0.00	48.05	2	6,681	0.03%
2023/07/04	3	48.07	1	48.05	48.20	2	6,685	0.03%
2023/07/03	0	0.00	2	47.98	47.95	-2	6,792	-0.03%
2023/06/30	1	47.40	1	47.40	47.40	0	6,819	0.00%
2023/06/29	1	47.30	0	0.00	47.35	1	6,857	0.01%
2023/06/27	6	47.86	12	47.53	47.45	-6	6,872	-0.09%
2023/06/26	1	47.45	0	0.00	47.60	1	6,845	0.01%
2023/06/21	0	0.00	2	47.30	47.30	-2	6,845	-0.03%
2023/06/20	37	47.29	0	0.00	47.50	37	6,847	0.54%
2023/06/19	6	48.22	2	47.90	47.90	4	6,836	0.06%
2023/06/16	13	48.39	13.1	48.38	48.35	-0.1	6,840	0.00%
2023/06/15	1	47.80	2	47.73	47.95	-1	6,728	-0.01%
2023/06/14	0	0.00	12	46.87	47.00	-12	6,682	-0.18%
2023/06/13	19	46.40	0	0.00	46.40	19	6,970	0.27%
2023/06/12	64	47.08	4	47.00	46.95	60	7,263	0.83%
2023/06/09	9	46.96	30	47.02	47.40	-21	8,323	-0.25%
2023/06/08	0	0.00	11	47.22	47.25	-11	8,588	-0.13%
2023/06/07	1	47.05	41.5	46.95	47.00	-40.5	8,554	-0.47%
2023/06/06	4	46.68	13.1	46.77	46.90	-9.1	8,634	-0.10%
2023/06/05	5	46.60	40	46.75	46.90	-35	8,690	-0.40%
2023/06/02	0	0.00	11	45.71	45.70	-11	8,633	-0.13%
2023/06/01	0	0.00	35	45.29	45.45	-35	8,797	-0.40%
2023/05/31	4	45.20	34.8	45.36	45.10	-30.8	8,817	-0.35%
2023/05/30	1	45.30	16	45.39	45.25	-15	8,776	-0.17%
2023/05/29	1	45.25	13	45.28	45.25	-12	8,852	-0.14%
2023/05/25	10	45.32	0	0.00	45.20	10	8,903	0.11%
2023/05/24	20	45.43	1	45.60	45.60	19	8,931	0.21%
2023/05/23	2	45.65	54	45.72	45.40	-52	8,963	-0.58%
2023/05/22	0	0.00	32	45.47	45.50	-32	8,960	-0.36%
2023/05/19	0	45.10	41	45.15	45.10	-41	9,005	-0.46%
2023/05/18	10	44.85	7	44.85	44.85	3	8,996	0.03%
2023/05/16	21	44.40	2	44.20	44.70	19	9,368	0.20%
2023/05/15	1	43.95	0	44.00	44.05	1	9,356	0.01%
2023/05/12	6	44.16	0	0.00	43.90	6	9,421	0.06%
2023/05/11	6	44.16	0	0.00	44.35	6	9,425	0.06%
2023/05/10	30	44.59	0	0.00	44.60	30	9,459	0.32%
2023/05/09	42	44.45	0	0.00	44.45	42	9,511	0.44%
2023/05/08	91	45.38	1	45.45	45.45	90	9,438	0.95%
2023/05/03	0	0.00	10	44.70	44.55	-10	9,806	-0.10%
2023/05/02	0	0.00	57	44.72	44.85	-57	9,999	-0.57%
2023/04/28	1	44.45	177	44.23	44.45	-176	10,123	-1.74%	大賣/鉅額交易
2023/04/27	0	0.00	7	43.77	43.85	-7	10,157	-0.07%
2023/04/26	2	43.05	90	42.90	43.25	-88	10,176	-0.86%
2023/04/25	1	43.60	90	43.51	43.40	-89	10,141	-0.88%
2023/04/24	5	44.10	0	0.00	44.05	5	10,117	0.05%
2023/04/21	1	44.20	8	44.49	44.20	-7	10,201	-0.07%
2023/04/20	48	44.99	0	0.00	44.85	48	10,184	0.47%
2023/04/19	61	45.25	0	0.00	45.05	61	10,215	0.60%
2023/04/18	42	45.43	35	45.54	45.35	7	10,145	0.07%
2023/04/17	35	45.57	1	45.65	45.70	34	10,104	0.34%
2023/04/14	148	45.46	0	0.00	45.35	148	10,046	1.47%	大買/鉅額交易
2023/04/13	107	45.47	76	45.62	45.45	31	10,047	0.31%	大買/
2023/04/12	17	45.37	136	45.47	45.30	-119	10,044	-1.18%	大賣/鉅額交易
2023/04/11	2	44.88	5	44.80	44.80	-3	9,940	-0.03%
2023/04/10	11	44.95	0	0.00	44.90	11	9,940	0.11%
2023/04/06	30	44.94	0.1	45.00	44.85	30	10,057	0.30%
2023/03/31	81	45.62	1	45.90	45.50	80	10,114	0.79%
2023/03/30	50	45.49	0	0.00	45.60	50	10,624	0.47%
2023/03/29	80	45.41	0	0.00	45.40	80	11,252	0.71%
2023/03/27	90.1	45.60	1	45.70	45.50	89.1	12,350	0.72%
2023/03/24	1	45.05	4	45.26	45.15	-3	12,834	-0.02%
2023/03/23	1	45.35	3	45.45	45.25	-2	13,167	-0.02%
2023/03/22	7	45.46	88	45.49	45.50	-81	13,439	-0.60%
2023/03/21	119	45.61	20	45.48	45.30	99	13,955	0.71%	大買/
2023/03/20	10	45.28	11	45.52	45.20	-1	14,144	-0.01%
2023/03/17	1.4	45.44	6	45.22	45.45	-4.6	14,211	-0.03%
2023/03/16	131.4	44.96	1	45.20	44.50	130.4	14,219	0.92%	大買/鉅額交易
2023/03/15	44	46.59	90	46.76	45.80	-46	14,140	-0.33%
2023/03/14	14	47.01	229	46.82	46.55	-215	14,124	-1.52%	大賣/鉅額交易
2023/03/13	319	45.10	128.1	45.09	45.35	190.9	13,791	1.38%	大買/大賣/鉅額交易
2023/03/10	115	44.47	15	44.37	44.40	100	13,477	0.74%	大買/
2023/03/09	20	44.66	20.7	44.93	44.70	-0.7	13,485	0.00%
2023/03/08	6	44.93	54	45.11	45.10	-48	13,415	-0.36%
2023/03/07	12	44.73	220	44.93	45.00	-208	13,319	-1.56%	大賣/鉅額交易
2023/03/06	15	44.37	233	44.46	44.50	-218	13,125	-1.66%	大賣/鉅額交易
2023/03/03	33	43.61	0	43.51	43.60	33	12,992	0.25%
2023/02/24	41	43.51	1	43.50	43.50	40	13,046	0.31%
2023/02/23	11	43.61	1	43.40	43.60	10	13,118	0.08%
2023/02/22	29	43.13	1	43.10	43.20	28	13,291	0.21%
2023/02/21	51	43.40	0	0.00	43.45	51	13,412	0.38%
2023/02/20	14	43.49	1	43.20	43.50	13	13,750	0.09%
2023/02/17	46	42.81	0	0.00	42.80	46	14,206	0.32%
2023/02/16	51	43.11	0	0.00	43.10	51	14,818	0.34%
2023/02/15	28	43.17	1	43.00	42.90	27	14,935	0.18%
2023/02/14	12	43.95	5	43.90	43.95	7	14,645	0.05%
2023/02/13	2	44.15	2	44.13	44.15	0	14,664	0.00%
2023/02/10	1	44.15	87	43.95	43.80	-86	14,750	-0.58%
2023/02/09	8	44.44	72	44.38	44.40	-64	14,925	-0.43%
2023/02/08	5	44.10	1	44.20	44.20	4	14,944	0.03%
2023/02/07	23	44.15	87	44.03	44.35	-64	14,906	-0.43%
2023/02/06	40	44.01	0	44.00	43.95	40	14,902	0.27%
2023/02/03	49	44.28	0	0.00	44.20	49	14,902	0.33%
2023/02/02	70	44.75	3	44.85	44.95	67	14,847	0.45%
2023/02/01	204	44.80	12	44.73	44.90	192	14,751	1.30%	大買/鉅額交易
2023/01/31	2	44.45	18	44.69	44.80	-16	14,533	-0.11%
2023/01/30	89	44.18	65	43.90	44.30	24	14,397	0.17%
2023/01/17	3	43.45	8	43.35	43.50	-5	14,281	-0.04%
2023/01/16	0	0.00	6	43.17	43.00	-6	14,298	-0.04%
2023/01/13	90	43.17	7	43.15	43.00	83	14,313	0.58%
2023/01/12	51	43.54	65	43.46	43.40	-14	14,410	-0.10%
2023/01/11	2	43.58	80	43.30	43.20	-78	14,393	-0.54%
2023/01/10	4	43.06	62	43.10	42.90	-58	14,346	-0.40%
2023/01/09	0	0.00	7	42.56	42.75	-7	14,339	-0.05%
2023/01/06	32	42.28	0	0.00	42.30	32	14,457	0.22%
2023/01/05	29	42.46	100	42.73	42.25	-71	14,714	-0.48%
2023/01/04	72	42.58	0	0.00	42.70	72	14,726	0.49%
2023/01/03	46	42.44	0.2	42.30	42.60	45.8	14,803	0.31%
2022/12/30	0	0.00	213	42.18	42.40	-213	14,786	-1.44%	大賣/鉅額交易
2022/12/29	62	41.27	0	0.00	41.35	62	14,795	0.42%
2022/12/27	0	0.00	1	42.20	42.25	-1	15,021	-0.01%
2022/12/26	9	42.26	0	0.00	42.10	9	15,103	0.06%
2022/12/23	13	43.08	2	43.15	43.15	11	15,177	0.07%
2022/12/22	63	43.20	0	43.30	44.00	63	15,033	0.42%
2022/12/21	182	42.65	14	42.77	43.00	168	14,606	1.15%	大買/鉅額交易
2022/12/20	9	41.71	0	0.00	41.50	9	14,020	0.06%
2022/12/19	22	42.10	4	42.30	42.00	18	13,648	0.13%
2022/12/16	15	44.07	10.1	43.85	43.55	5	13,086	0.04%
2022/12/15	26	44.93	35.1	44.98	44.75	-9.1	12,606	-0.07%
2022/12/14	5.2	43.56	19.2	43.95	44.20	-14	12,315	-0.11%
2022/12/13	11	43.77	14	43.51	43.60	-3	12,024	-0.03%
2022/12/12	7	41.86	3	42.25	42.45	4	11,484	0.03%
2022/12/09	3	43.25	8.5	43.40	43.15	-5.5	11,255	-0.05%
2022/12/08	4	42.88	5	43.01	43.20	-1	11,166	-0.01%
2022/12/07	1	42.80	20	43.27	43.10	-19	11,063	-0.17%
2022/12/06	19	43.22	34	43.25	42.80	-15	10,897	-0.14%
2022/12/05	2.2	42.87	43.3	42.95	43.30	-41.1	10,634	-0.39%
2022/12/02	7	40.55	2	40.60	40.50	5	9,993	0.05%
2022/12/01	2	40.68	1	40.85	40.50	1	10,017	0.01%
2022/11/30	5	40.20	0	0.00	40.25	5	9,943	0.05%
2022/11/29	3	39.90	32	40.09	40.15	-29	9,927	-0.29%
2022/11/28	0	0.00	0	39.80	39.55	0	9,958	0.00%
2022/11/25	2	40.43	6	40.23	40.00	-4	10,050	-0.04%
2022/11/24	7	40.03	0	0.00	40.05	7	10,023	0.07%
2022/11/23	0	0.00	2	40.05	39.85	-2	10,015	-0.02%
2022/11/22	9	39.61	0	0.00	39.80	9	10,063	0.09%
2022/11/21	1	40.05	3.1	39.94	40.15	-2.1	10,088	-0.02%
2022/11/18	36.7	40.65	110	40.33	39.90	-73.3	10,079	-0.73%	大賣/
2022/11/17	7	41.00	112	40.61	41.10	-105	9,984	-1.05%	大賣/鉅額交易
2022/11/16	44.2	41.00	2	41.55	40.85	42.2	9,873	0.43%
2022/11/15	230	41.53	195	41.47	41.30	35	9,570	0.37%	大買/大賣/
2022/11/14	18	40.21	11	40.86	40.80	7	9,242	0.08%
2022/11/11	3	39.62	3	39.42	39.25	0	9,020	0.00%
2022/11/10	2	39.33	2	39.35	39.35	0	9,116	0.00%
2022/11/09	1	39.70	61	39.74	39.60	-60	9,324	-0.64%
2022/11/08	1	39.30	3	39.43	39.45	-2	9,820	-0.02%
2022/11/07	1	39.40	6	38.78	39.40	-5.1	10,501	-0.05%
2022/11/04	0	0.00	94	37.45	37.45	-94	10,317	-0.91%
2022/11/03	0	37.70	0	0.00	37.70	0	10,263	0.00%
2022/11/02	0	0.00	20	38.25	38.05	-20	10,278	-0.19%
2022/11/01	0	0.00	1	37.55	37.60	-1	10,259	-0.01%
2022/10/31	0	0.00	2	37.75	37.75	-2	10,240	-0.02%
2022/10/28	2	38.28	0	0.00	37.80	2	10,252	0.02%
2022/10/27	0	0.00	2	38.58	38.85	-2	10,283	-0.02%
2022/10/26	2	38.28	1	38.25	38.15	1	10,434	0.01%
2022/10/25	2	38.35	2	38.53	38.75	0	10,655	0.00%
2022/10/24	30	39.20	1	39.10	38.70	29	10,661	0.27%
2022/10/21	3	38.78	1	38.70	38.45	2	10,610	0.02%
2022/10/20	0	0.00	1	37.35	38.65	-1	10,581	-0.01%
2022/10/19	1	38.45	0	0.00	38.15	1	10,544	0.01%
2022/10/18	3	38.85	0	0.00	38.90	3	10,689	0.03%
2022/10/17	3	38.12	4	38.48	39.10	-1	10,730	-0.01%
2022/10/14	6	39.08	3	38.95	39.10	3	10,733	0.03%
2022/10/13	5	37.91	3	38.73	37.20	2	10,777	0.02%
2022/10/12	1	38.65	1	38.90	39.00	0	10,866	0.00%
2022/10/11	3	38.62	2	38.75	38.45	1	10,944	0.01%
2022/10/06	1	38.65	0	0.00	39.20	1	10,921	0.01%
2022/10/05	91	39.77	7	39.30	39.20	84	10,898	0.77%
2022/10/04	0	0.00	1	39.25	39.30	-1	10,783	-0.01%
2022/10/03	7	37.72	9	38.04	38.10	-2	10,661	-0.02%
2022/09/30	3	37.57	7	36.72	37.80	-4	10,679	-0.04%
2022/09/29	1	35.60	0	0.00	35.90	1	10,539	0.01%
2022/09/28	1	36.25	30.4	35.52	35.25	-29.4	10,558	-0.28%
2022/09/26	7	37.42	29	36.91	37.20	-22	10,454	-0.21%
2022/09/23	3	39.08	3	39.37	39.00	0	10,523	0.00%
2022/09/21	4	39.13	20	38.93	38.85	-16	10,574	-0.15%
2022/09/20	2	39.23	1.5	39.30	39.35	0.5	10,530	0.00%
2022/09/19	0.5	39.45	0	0.00	39.00	0.5	10,591	0.00%
2022/09/16	4	39.13	0	0.00	39.00	4	10,671	0.04%
2022/09/15	8	39.30	0	0.00	39.60	8	10,794	0.07%
2022/09/14	80	39.61	4	39.43	39.55	76	10,933	0.70%
2022/09/13	208	39.80	2	39.98	40.00	206	11,066	1.86%	大買/鉅額交易
2022/09/12	10	39.83	11	39.82	39.85	-1	11,356	-0.01%
2022/09/08	5	38.89	9	38.94	39.10	-4	11,407	-0.04%
2022/09/07	2	37.40	0	0.00	37.50	2	11,508	0.02%
2022/09/06	2	37.83	2	38.15	37.80	0	11,585	0.00%
2022/09/02	5	38.08	1	38.65	38.05	4	12,013	0.03%
2022/09/01	22	38.90	0	0.00	38.65	22	11,982	0.18%
2022/08/31	20	39.25	0	0.00	39.55	20	11,877	0.17%
2022/08/30	72	39.40	52	39.65	39.70	20	11,907	0.17%
2022/08/29	57	39.27	51.1	39.48	39.40	5.9	11,903	0.05%
2022/08/26	2	40.53	64.1	40.55	40.45	-62.1	11,929	-0.52%
2022/08/25	1	40.40	2	40.10	40.35	-1	11,897	-0.01%
2022/08/24	4	40.26	5	40.68	40.15	-1	11,867	-0.01%
2022/08/23	5	39.68	2	39.65	39.85	3	11,826	0.03%
2022/08/22	2	40.18	10	40.28	40.15	-8	11,853	-0.07%
2022/08/19	5	40.62	2.3	40.65	40.65	2.7	11,942	0.02%
2022/08/18	3	40.25	11	40.60	40.65	-8	11,930	-0.07%
2022/08/17	13	39.77	6	39.74	39.55	7	11,527	0.06%
2022/08/16	4	39.24	3.5	39.41	39.20	0.5	11,415	0.00%
2022/08/15	13.8	39.71	5	39.93	39.90	8.8	11,331	0.08%
2022/08/12	13.4	37.88	26	38.74	39.15	-12.6	10,931	-0.12%
2022/08/11	8	35.75	2	35.68	35.70	6	10,485	0.06%
2022/08/10	0	0.00	1	35.15	35.20	-1	10,598	-0.01%
2022/08/09	7	34.93	0	0.00	35.15	7	10,671	0.07%
2022/08/08	2	35.40	5	34.79	35.40	-3	10,751	-0.03%
2022/08/05	4	34.78	2	34.75	34.90	2	10,838	0.02%
2022/08/04	23	34.17	2	34.18	34.35	21	11,011	0.19%
2022/08/03	1	34.50	5	34.25	34.50	-4	11,353	-0.04%
2022/08/02	8	35.16	6.1	35.67	35.10	1.9	11,533	0.02%
2022/08/01	2.1	36.19	3	36.23	36.20	-0.9	11,541	-0.01%
2022/07/29	3	34.77	0	0.00	34.90	3	11,473	0.03%
2022/07/28	5	35.22	2	35.35	34.90	3	11,664	0.03%
2022/07/27	2	35.25	2	35.00	35.40	0	11,856	0.00%
2022/07/26	3	35.48	4	35.53	35.10	-1	12,006	-0.01%
2022/07/25	2	35.90	23	35.60	36.00	-21	12,154	-0.17%
2022/07/22	5	34.93	6	34.89	34.90	-1	12,173	-0.01%
2022/07/21	0	0.00	10	34.66	35.05	-10	12,496	-0.08%
2022/07/20	12	34.48	9	34.58	34.85	3	13,085	0.02%
2022/07/19	10	35.43	5	36.08	36.05	5	13,222	0.04%
2022/07/18	4	34.49	3	34.95	35.10	1	13,270	0.01%
2022/07/15	4	33.90	4	34.05	33.95	0	13,581	0.00%
2022/07/14	3	33.92	3	34.20	34.35	0	14,020	0.00%
2022/07/12	2	34.05	2	33.83	33.80	0	15,070	0.00%
2022/07/11	2	34.65	12	34.66	34.75	-10	16,432	-0.06%
2022/07/08	5	35.02	15	35.22	35.20	-10	17,518	-0.06%
2022/07/06	2	33.75	12	33.20	33.20	-10	18,262	-0.05%
2022/07/05	3	33.65	13	33.79	34.30	-10	18,742	-0.05%
2022/07/04	3	33.30	2	33.58	33.40	1	19,064	0.01%
2022/07/01	5	33.89	28	33.60	33.10	-23	19,182	-0.12%
2022/06/30	32	33.98	4	33.88	33.85	28	19,088	0.15%
2022/06/29	1	35.25	1	35.35	35.25	0	19,044	0.00%
2022/06/28	4	35.49	2	35.60	35.55	2	19,123	0.01%
2022/06/27	34	36.25	23	36.21	36.25	11	19,247	0.06%
2022/06/24	7	34.96	5	34.96	35.00	2	19,434	0.01%
2022/06/23	5	35.30	0	0.00	34.90	5	19,826	0.03%
2022/06/22	14	35.68	5	35.30	35.30	9	19,939	0.05%
2022/06/21	4	36.54	3	36.70	37.10	1	20,052	0.00%
2022/06/20	18	36.73	10	35.56	35.40	8	20,063	0.04%
2022/06/17	11	38.17	24.1	38.26	38.05	-13.1	20,080	-0.07%
2022/06/16	6	39.59	5	39.44	38.55	1	20,302	0.00%
2022/06/15	12	40.18	0	0.00	40.05	12	20,177	0.06%
2022/06/14	13.1	40.05	120	40.10	40.10	-106.9	20,186	-0.53%	大賣/鉅額交易
2022/06/13	36	41.64	1.9	41.90	41.55	34.1	20,189	0.17%
2022/06/10	1	42.86	0	0.00	43.05	1	20,320	0.01%
2022/06/09	6	43.53	0	0.00	43.50	6	20,501	0.03%
2022/06/08	12	43.89	18	43.80	43.65	-6	20,746	-0.03%
2022/06/07	1	43.55	0	0.00	43.60	1	21,127	0.00%
2022/06/06	5	43.25	50	43.50	43.50	-45	21,937	-0.21%
2022/06/01	1	43.35	0	0.00	43.50	1	24,187	0.00%
2022/05/31	5	43.55	0	0.00	43.40	5	24,685	0.02%
2022/05/30	8	43.89	5	43.90	43.95	3	25,052	0.01%
2022/05/27	4	43.04	2	43.30	43.30	2	25,972	0.01%
2022/05/26	4	43.31	1	43.30	43.10	3	27,434	0.01%
2022/05/24	1	44.55	0	0.00	44.10	1	28,713	0.00%
2022/05/23	5	44.08	8	44.59	44.75	-3	29,280	-0.01%
2022/05/20	0	0.00	6	43.75	44.00	-6	30,567	-0.02%
2022/05/19	16	42.50	4	42.61	42.80	12	32,307	0.04%
2022/05/18	0	0.00	7	44.30	44.35	-7	32,193	-0.02%
2022/05/17	2	43.65	0	0.00	43.40	2	32,340	0.01%
2022/05/16	7	43.53	0	0.00	43.40	7	32,550	0.02%
2022/05/13	1	44.00	1	44.05	44.05	0	32,778	0.00%
2022/05/12	3	43.80	3.2	43.44	43.20	-0.2	32,971	0.00%
2022/05/11	70	44.69	3	44.47	44.20	67	33,247	0.20%
2022/05/10	7	42.69	0	0.00	43.25	7	33,356	0.02%
2022/05/09	4.2	43.76	1	43.90	43.70	3.2	33,675	0.01%
2022/05/06	4	44.78	112	44.70	45.00	-108	33,997	-0.32%	大賣/鉅額交易
2022/05/05	0	0.00	3	45.37	45.90	-3	34,340	-0.01%
2022/05/04	6.1	44.52	1	44.50	44.25	5.1	34,184	0.01%
2022/05/03	0	0.00	4	44.78	44.80	-4	34,135	-0.01%
2022/04/29	123	44.41	4	44.85	44.40	119	34,173	0.35%	大買/鉅額交易
2022/04/28	5	44.58	1	44.55	44.40	4	34,662	0.01%
2022/04/27	11	44.57	4	44.55	44.40	7	34,657	0.02%
2022/04/26	57	46.70	236	48.63	46.20	-179	34,331	-0.52%	大賣/鉅額交易
2022/04/25	62	48.65	52	49.12	48.50	10	33,674	0.03%
2022/04/22	14	50.22	0	0.00	50.20	14	33,346	0.04%
2022/04/21	32	50.93	82	50.72	50.60	-50	33,109	-0.15%
2022/04/20	61	52.26	36	53.04	52.20	25	32,891	0.08%
2022/04/19	155	53.28	31	53.29	53.90	124	32,581	0.38%	大買/鉅額交易
2022/04/18	166	55.20	20	54.00	53.00	146	32,184	0.45%	大買/鉅額交易
2022/04/15	83.5	55.56	327	55.36	55.00	-243.5	31,634	-0.77%	大賣/鉅額交易
2022/04/14	28.5	53.49	62	54.19	54.00	-33.5	30,359	-0.11%
2022/04/13	11	52.25	17	52.78	53.00	-6	29,278	-0.02%
2022/04/12	18	51.87	5	51.98	51.70	13	28,859	0.05%
2022/04/11	17	51.36	23	51.69	51.70	-6	28,640	-0.02%
2022/04/08	184	50.98	13	50.46	51.00	171	28,184	0.61%	大買/鉅額交易
2022/04/07	9	49.40	2	49.20	48.75	7	27,881	0.03%
2022/04/06	0	0.00	16	49.74	49.80	-16	27,734	-0.06%
2022/04/01	1	49.50	0	0.00	49.50	1	27,704	0.00%
2022/03/31	2	49.28	1	49.45	49.00	1	27,783	0.00%
2022/03/30	3	48.65	0	0.00	49.35	3	27,849	0.01%
2022/03/29	15	49.18	10	49.18	49.00	5	27,771	0.02%
2022/03/28	34	49.59	2	49.88	49.95	32	27,694	0.12%
2022/03/25	61	52.16	1	52.20	52.20	60	27,615	0.22%
2022/03/24	12	51.72	103	51.51	51.70	-91	27,879	-0.33%	大賣/
2022/03/23	103	50.79	6	51.08	51.20	97	28,176	0.34%	大買/
2022/03/22	10	51.08	12	51.28	50.90	-2	28,074	-0.01%
2022/03/21	6	50.82	7	50.66	50.20	-1	27,802	0.00%
2022/03/18	0	0.00	9	49.38	49.40	-9	27,719	-0.03%
2022/03/17	10	49.03	4	49.00	49.05	6	28,002	0.02%
2022/03/16	3	48.55	11.3	48.82	48.65	-8.3	28,087	-0.03%
2022/03/15	16	48.90	2	48.80	48.40	14	27,987	0.05%
2022/03/14	1	49.50	25	49.79	50.30	-24	28,451	-0.08%
2022/03/11	5	50.10	8	50.18	49.90	-3	28,866	-0.01%
2022/03/10	36	49.23	47	49.96	49.75	-11	28,819	-0.04%
2022/03/09	81.1	49.67	34	49.56	49.45	47.1	28,546	0.16%
2022/03/08	324	54.03	322.1	50.31	50.10	1.9	27,909	0.01%	大買/大賣/
2022/03/07	23.1	53.12	20	53.09	52.70	3.1	26,610	0.01%
2022/03/04	120.1	53.58	261	53.71	53.30	-140.9	25,975	-0.54%	大買/大賣/鉅額交易
2022/03/03	36	53.48	86.1	53.61	53.70	-50.1	25,921	-0.19%
2022/03/02	30.3	53.50	56.2	53.84	53.30	-25.9	26,163	-0.10%
2022/03/01	44.2	54.04	43.2	54.43	53.10	1	25,806	0.00%
2022/02/25	84.3	51.60	33	52.14	52.40	51.3	25,171	0.20%
2022/02/24	61	51.45	79.1	50.90	50.00	-18.1	24,996	-0.07%
2022/02/23	17	52.16	12.4	52.29	52.20	4.6	24,477	0.02%
2022/02/22	29	52.24	66.5	52.75	51.50	-37.5	24,043	-0.16%
2022/02/21	53.4	52.68	245.2	52.60	53.00	-191.8	22,923	-0.84%	大賣/鉅額交易
2022/02/18	13.1	49.17	12	49.22	49.35	1.1	21,290	0.01%
2022/02/17	8	48.52	8	48.85	48.70	0	21,620	0.00%
2022/02/16	92	48.75	1	48.95	48.60	91	21,735	0.42%
2022/02/15	301	49.54	5	49.25	48.85	296	22,306	1.33%	大買/鉅額交易
2022/02/14	2	48.60	20	48.80	49.00	-18	23,658	-0.08%
2022/02/11	76	49.09	33.1	49.26	49.00	42.9	23,657	0.18%
2022/02/10	53	49.10	47.1	49.19	49.05	5.9	24,768	0.02%
2022/02/09	6	48.73	45	48.91	48.50	-39	26,164	-0.15%
2022/02/08	10	48.10	47	47.92	48.05	-37	25,747	-0.14%
2022/02/07	0	0.00	193	46.91	47.50	-193	25,531	-0.76%	大賣/鉅額交易
2022/01/26	10	44.10	0	0.00	44.10	10	25,252	0.04%
2022/01/25	3	44.53	1	44.30	44.20	2	25,659	0.01%
2022/01/24	1	44.75	0	0.00	44.70	1	26,549	0.00%
2022/01/21	167	45.82	55	45.91	45.55	112	26,751	0.42%	大買/鉅額交易
2022/01/20	1	45.35	3	45.10	45.45	-2	26,341	-0.01%
2022/01/19	2	44.03	151	44.00	43.70	-149	26,647	-0.56%	大賣/鉅額交易
2022/01/18	1	44.40	0	0.00	44.35	1	26,715	0.00%
2022/01/17	0	0.00	60	43.85	44.20	-60	26,777	-0.22%
2022/01/14	11	44.20	3	44.20	44.25	8	27,100	0.03%
2022/01/13	152	45.12	0	0.00	45.15	152	27,489	0.55%	大買/鉅額交易
2022/01/12	36	44.74	4	44.58	44.55	32	27,455	0.12%
2022/01/11	10	44.19	2	44.10	44.10	8	27,513	0.03%
2022/01/10	4	44.29	1	43.95	44.05	3	27,959	0.01%
2022/01/07	4	44.88	2	45.50	44.60	2	28,085	0.01%
2022/01/06	1.6	45.20	1	45.10	45.20	0.6	28,276	0.00%
2022/01/05	5	45.45	0	0.00	45.05	5	28,627	0.02%
2022/01/04	41	45.34	0	0.00	45.30	41	28,811	0.14%
2022/01/03	11	45.76	1	45.80	45.80	10	28,948	0.03%
2021/12/30	0	0.00	2	46.15	46.25	-2	29,092	-0.01%
2021/12/29	7	46.41	0	0.00	46.35	7	29,190	0.02%
2021/12/28	0	0.00	1	46.35	46.35	-1	29,352	0.00%
2021/12/27	56	46.19	1	46.10	46.15	55	29,712	0.19%
2021/12/24	8	46.99	1	47.05	46.80	7	29,868	0.02%
2021/12/23	3	47.37	15	47.45	47.35	-12	29,994	-0.04%
2021/12/22	4	47.63	5	47.70	47.45	-1	30,262	0.00%
2021/12/21	73	47.57	2	47.80	47.90	71	30,252	0.23%
2021/12/20	6	48.13	44	48.30	48.75	-38	30,013	-0.13%
2021/12/17	14	47.88	13	48.11	47.65	1	29,641	0.00%
2021/12/16	32	46.92	0	0.00	47.10	32	29,247	0.11%
2021/12/15	3	46.97	4	47.28	47.00	-1	29,461	0.00%
2021/12/14	13	47.00	0	0.00	46.70	13	29,633	0.04%
2021/12/13	3	48.13	59	47.90	47.90	-56	29,623	-0.19%
2021/12/10	10	47.36	6	47.17	47.00	4	29,509	0.01%
2021/12/09	2	47.58	5	47.40	47.30	-3	29,827	-0.01%
2021/12/08	13	47.77	9.4	48.01	47.60	3.6	30,311	0.01%
2021/12/07	7.4	47.37	12	47.64	47.95	-4.6	29,991	-0.02%
2021/12/06	4	46.45	8	46.24	46.20	-4	29,525	-0.01%
2021/12/03	7	46.24	0	0.00	46.20	7	29,605	0.02%
2021/12/02	0	0.00	12	46.06	46.30	-12	29,860	-0.04%
2021/12/01	3	46.42	2	46.15	46.20	1	29,959	0.00%
2021/11/30	28	46.30	1	45.85	46.05	27	30,063	0.09%
2021/11/29	12	46.14	23.1	45.69	46.20	-11.1	30,010	-0.04%
2021/11/26	53.1	47.77	48.1	48.06	47.75	5	30,027	0.02%
2021/11/25	7	47.74	17	48.11	47.65	-10	29,704	-0.03%
2021/11/24	41	47.00	32	47.18	47.05	9	29,565	0.03%
2021/11/23	23	45.75	27	46.07	45.65	-4	29,073	-0.01%
2021/11/22	4	44.00	1.2	44.49	44.65	2.8	29,884	0.01%
2021/11/19	6	44.28	0	0.00	43.70	6	30,030	0.02%
2021/11/18	3	44.78	0	0.00	44.55	3	30,294	0.01%
2021/11/17	6	45.58	4	45.51	45.05	2	30,370	0.01%
2021/11/16	85	47.00	70	45.49	45.45	15	30,546	0.05%
2021/11/15	21	47.05	10	46.90	46.75	11	30,484	0.04%
2021/11/12	12	48.52	3.3	49.05	48.30	8.8	31,117	0.03%
2021/11/11	32	49.20	78.1	49.85	49.40	-46.1	31,100	-0.15%
2021/11/10	16	46.63	6	47.06	46.75	10	30,032	0.03%
2021/11/09	115	47.09	14	47.16	46.90	101	30,377	0.33%	大買/
2021/11/08	7	45.19	30.3	46.25	46.35	-23.3	29,604	-0.08%
2021/11/05	3	42.25	0	0.00	42.15	3	28,942	0.01%
2021/11/04	4	42.08	8	42.34	42.55	-4	29,010	-0.01%
2021/11/03	5	40.70	33.4	41.50	41.75	-28.4	29,328	-0.10%
2021/11/02	26	40.49	118.8	40.60	40.30	-92.8	29,348	-0.32%	大賣/
2021/11/01	72.3	42.16	25	41.16	41.10	47.3	29,188	0.16%
2021/10/29	28	44.79	32	44.08	44.15	-4	28,525	-0.01%
2021/10/28	0	0.00	9	45.02	44.95	-9	28,490	-0.03%
2021/10/27	63.2	45.06	26	45.07	45.10	37.2	28,676	0.13%
2021/10/26	10	45.38	23	45.93	45.15	-13	28,861	-0.05%
2021/10/25	5	45.25	0	0.00	45.15	5	29,402	0.02%
2021/10/22	21	45.75	2	45.25	45.05	19	30,261	0.06%
2021/10/21	3	46.35	40	46.25	46.30	-37	30,821	-0.12%
2021/10/20	0	0.00	3	44.67	44.55	-3	31,203	-0.01%
2021/10/19	5	44.51	10	44.54	44.50	-5	31,961	-0.02%
2021/10/18	23	45.58	7	45.94	45.00	16	33,279	0.05%
2021/10/15	3	44.92	5	44.93	44.90	-2	34,479	-0.01%
2021/10/14	0	0.00	2	44.90	44.75	-2	35,965	-0.01%
2021/10/13	2	44.60	10	44.00	44.60	-8	38,464	-0.02%
2021/10/12	5	44.61	33	44.82	44.60	-28	39,356	-0.07%
2021/10/08	11	44.51	5	44.50	44.55	6	40,508	0.01%
2021/10/07	6	44.48	7	44.51	44.65	-1	41,538	0.00%
2021/10/06	2	44.70	12	44.25	44.45	-10	43,305	-0.02%
2021/10/05	0	0.00	1	44.50	44.90	-1	45,729	0.00%
2021/10/04	30	44.35	37	44.80	44.20	-7	46,599	-0.02%
2021/10/01	11	45.10	11	44.82	45.10	0	47,959	0.00%
2021/09/30	30	45.63	53	45.77	45.85	-23	49,915	-0.05%
2021/09/29	1	45.10	116	45.01	45.00	-115	51,403	-0.22%	大賣/鉅額交易
2021/09/28	106	45.20	104	45.00	45.00	2	53,570	0.00%	大買/大賣/
2021/09/27	6	45.53	8	45.44	45.30	-2	57,480	0.00%
2021/09/24	7	45.84	0	0.00	45.70	7	62,167	0.01%
2021/09/23	4	45.94	52	46.47	45.80	-48	69,601	-0.07%
2021/09/22	5.1	45.50	5	45.84	45.75	0.1	76,836	0.00%
2021/09/17	107.1	48.04	102	47.75	47.75	5.1	80,788	0.01%	大買/大賣/
2021/09/16	115	48.46	110	48.38	48.40	5	82,968	0.01%	大買/大賣/
2021/09/15	126	48.33	116	48.66	48.75	10	83,489	0.01%	大買/大賣/
2021/09/14	102	49.63	48	49.22	49.30	54	84,968	0.06%	大買/
2021/09/13	16	50.28	32.1	50.18	50.50	-16.1	86,300	-0.02%
2021/09/10	18	48.81	24	49.38	48.75	-6	86,105	-0.01%
2021/09/09	1	47.30	2	47.80	47.90	-1	86,148	0.00%
2021/09/08	20	48.05	4	49.00	47.05	16	86,592	0.02%
2021/09/07	42	49.35	25	48.48	48.35	17	86,871	0.02%
2021/09/06	10	49.11	34.4	49.87	49.20	-24.4	86,924	-0.03%
2021/09/03	4.1	49.42	1	48.85	48.85	3.1	87,286	0.00%
2021/09/02	8	49.34	2.6	49.27	48.60	5.5	87,905	0.01%
2021/09/01	5.3	50.55	6	50.75	50.20	-0.7	88,583	0.00%
2021/08/31	10.2	50.27	34	50.66	50.60	-23.9	88,670	-0.03%
2021/08/30	7.3	50.18	3	50.48	49.95	4.3	89,428	0.00%
2021/08/27	3.1	49.49	23	49.80	50.20	-19.9	90,186	-0.02%
2021/08/26	59	50.82	66	49.78	49.00	-7	90,929	-0.01%
2021/08/25	23	47.87	27	48.16	48.10	-4	92,275	0.00%
2021/08/24	12	47.00	25	47.43	48.35	-13	93,545	-0.01%
2021/08/23	5	47.73	11	47.70	47.70	-6	96,102	-0.01%
2021/08/20	12	46.23	20.5	46.72	46.00	-8.5	97,374	-0.01%
2021/08/19	23	47.23	117	46.73	46.55	-94	98,081	-0.10%	大賣/
2021/08/18	149	47.56	34	46.41	48.55	115	98,353	0.12%	大買/鉅額交易
2021/08/17	41	48.76	71	47.31	47.00	-30	97,910	-0.03%
2021/08/16	93	50.42	4	51.58	50.40	89	97,863	0.09%
2021/08/13	7	52.24	14	52.29	52.30	-7	98,613	-0.01%
2021/08/12	18	52.75	90	52.35	53.50	-72	99,398	-0.07%
2021/08/11	66	52.27	87	52.65	50.90	-21	100,420	-0.02%
2021/08/10	155	51.33	11.6	51.55	50.90	143.4	99,818	0.14%	大買/鉅額交易
2021/08/09	30.6	51.82	15.3	51.95	51.50	15.3	101,040	0.02%
2021/08/06	28.1	51.19	36	51.90	51.00	-7.9	102,182	-0.01%
2021/08/05	129	51.21	12	50.93	50.90	117	103,966	0.11%	大買/鉅額交易
2021/08/04	25	52.44	26	52.36	52.20	-1	105,230	0.00%
2021/08/03	10	53.08	8	53.46	53.50	2	108,385	0.00%
2021/08/02	10	52.82	14	53.43	54.10	-4	110,971	0.00%
2021/07/30	33	53.19	24	52.30	52.00	9	111,955	0.01%
2021/07/29	9	52.23	57	52.79	53.60	-48	113,192	-0.04%
2021/07/28	76	51.82	54	52.00	51.30	22	114,079	0.02%
2021/07/27	21.1	51.89	182	52.04	51.60	-160.9	115,128	-0.14%	大賣/鉅額交易
2021/07/26	30	53.06	77	53.14	52.80	-47	116,132	-0.04%
2021/07/23	40	55.08	38	54.96	55.20	2	116,839	0.00%
2021/07/22	62	55.10	99	54.98	53.60	-37	116,605	-0.03%
2021/07/21	75	58.34	46	58.41	56.50	29	116,067	0.02%
2021/07/20	67	58.69	32	58.94	58.40	35	115,458	0.03%
2021/07/19	148	60.79	137	60.28	60.00	11	115,103	0.01%	大買/大賣/
2021/07/16	66	58.62	67	58.42	58.30	-1	115,684	0.00%
2021/07/15	45	56.59	72	56.94	58.50	-27	116,177	-0.02%
2021/07/14	107.7	54.59	89	55.05	54.40	18.7	116,278	0.02%	大買/
2021/07/13	174	58.69	63	57.47	56.30	111	116,504	0.10%	大買/鉅額交易
2021/07/12	134.3	58.98	83	60.08	59.60	51.3	116,141	0.04%	大買/
2021/07/09	25	57.54	13.3	57.29	56.90	11.8	114,318	0.01%
2021/07/08	123.4	57.59	182.6	57.40	58.00	-59.2	115,233	-0.05%	大買/大賣/
2021/07/07	71.1	58.25	59	59.39	57.10	12.1	114,284	0.01%
2021/07/06	45	60.26	172.5	59.24	59.50	-127.5	113,346	-0.11%	大賣/鉅額交易
2021/07/05	199	61.63	80	61.17	60.50	119	112,774	0.11%	大買/鉅額交易
2021/07/02	101.5	61.22	42	61.46	59.90	59.5	112,517	0.05%	大買/
2021/07/01	98	60.44	132.1	60.47	60.30	-34.1	110,796	-0.03%	大賣/
2021/06/30	219.4	61.20	98.1	61.15	59.50	121.4	106,551	0.11%	大買/鉅額交易
2021/06/29	175.1	56.34	185.9	57.22	57.90	-10.8	99,335	-0.01%	大買/大賣/
2021/06/28	80	51.18	152.3	50.73	52.70	-72.3	92,252	-0.08%	大賣/
2021/06/25	147.1	48.09	122.1	49.05	47.95	25	88,275	0.03%	大買/大賣/
2021/06/24	4	47.16	9	47.24	46.50	-5	86,098	-0.01%
2021/06/23	147	46.84	105	47.64	45.80	42	85,332	0.05%	大買/大賣/
2021/06/22	20.2	47.32	40	46.79	48.00	-19.9	83,604	-0.02%
2021/06/21	103	43.98	60.3	44.00	43.80	42.7	81,795	0.05%	大買/
2021/06/18	7.3	45.74	8	45.71	45.50	-0.7	81,400	0.00%
2021/06/17	11	46.78	11	46.79	45.95	0	80,959	0.00%
2021/06/16	22	46.82	14	46.40	45.75	8	80,404	0.01%
2021/06/15	77	46.97	10	46.37	47.05	67	79,901	0.08%
2021/06/11	16	46.05	4	46.59	45.95	12	79,516	0.02%
2021/06/10	39	45.02	47	46.04	46.55	-8	79,163	-0.01%
2021/06/09	14	46.15	95	45.91	45.75	-81	78,380	-0.10%
2021/06/08	18	48.08	9	48.29	47.80	9	77,628	0.01%
2021/06/07	44	46.87	26	46.53	47.60	18	77,228	0.02%
2021/06/04	20.1	49.15	22	49.72	48.60	-1.9	76,205	0.00%
2021/06/03	56	49.47	13	49.08	48.80	43	75,253	0.06%
2021/06/02	27	49.15	54.2	49.43	49.05	-27.2	74,534	-0.04%
2021/06/01	99	46.83	16	46.95	47.90	83	72,757	0.11%
2021/05/31	44	48.29	28.1	46.22	46.00	15.9	72,920	0.02%
2021/05/28	70	43.90	137.4	44.41	44.95	-67.4	70,381	-0.10%	大賣/
2021/05/27	10	41.50	4	41.81	40.90	6	69,091	0.01%
2021/05/26	15	40.25	26	40.39	40.70	-11	68,443	-0.02%
2021/05/25	24	39.80	10	39.35	39.75	14	67,979	0.02%
2021/05/24	22	40.23	14	40.51	40.20	8	67,863	0.01%
2021/05/21	29.1	39.74	25.5	39.67	40.30	3.5	67,958	0.01%
2021/05/20	26	40.18	5	40.53	39.50	21	66,983	0.03%
2021/05/19	7.1	40.58	127	39.84	41.50	-119.9	65,721	-0.18%	大賣/鉅額交易
2021/05/18	104	37.72	2.7	37.69	37.75	101.3	64,142	0.16%	大買/鉅額交易
2021/05/17	83.1	34.59	101	34.64	34.35	-17.9	63,937	-0.03%	大賣/
2021/05/14	38	38.03	45	37.37	37.40	-7	62,629	-0.01%
2021/05/13	35	39.59	91	39.70	39.35	-56	60,892	-0.09%
2021/05/12	65	44.20	1	43.70	43.70	64	58,931	0.11%
2021/05/11	153	51.36	119	50.19	48.55	34	57,459	0.06%	大買/大賣/
2021/05/10	165	52.32	59	52.29	53.00	106	54,145	0.20%	大買/鉅額交易
2021/05/07	28	48.66	27	48.85	49.40	1	51,262	0.00%
2021/05/06	62	48.89	45	48.66	49.45	17	49,859	0.03%
2021/05/05	31	45.57	26	46.23	45.95	5	48,126	0.01%
2021/05/04	49.2	45.31	35	46.86	43.70	14.2	46,697	0.03%
2021/05/03	54.2	49.89	30.6	49.46	48.45	23.6	45,015	0.05%
2021/04/29	23	47.90	15	48.58	48.00	8	43,382	0.02%
2021/04/28	21	46.68	0	0.00	46.45	21	41,922	0.05%
2021/04/27	10	48.16	6.5	48.20	47.85	3.5	41,642	0.01%
2021/04/26	10	47.73	8.1	48.24	48.70	1.9	40,781	0.00%
2021/04/23	37	46.50	16	46.04	45.70	21	39,893	0.05%
2021/04/22	85	50.26	76.1	51.32	48.30	8.9	38,942	0.02%
2021/04/21	56	47.83	48	47.30	48.00	8	35,741	0.02%
2021/04/20	32.1	45.44	12.1	45.44	46.50	19.9	34,540	0.06%
2021/04/19	14	45.39	78.2	45.61	46.05	-64.2	33,267	-0.19%
2021/04/16	27	41.75	18	41.76	41.90	9	31,918	0.03%
2021/04/15	6	40.26	58	40.41	40.15	-52	30,497	-0.17%
2021/04/14	84.1	40.26	122.2	40.14	39.95	-38.1	30,141	-0.13%	大賣/
2021/04/13	103	39.80	1	39.70	39.55	102	28,521	0.36%	大買/鉅額交易
2021/04/12	2	40.80	38.1	40.63	40.80	-36.1	28,017	-0.13%
2021/04/09	31.4	38.90	99	39.35	38.50	-67.6	26,927	-0.25%
2021/04/08	66	39.18	95.7	39.58	39.35	-29.7	26,031	-0.11%
2021/04/07	38	36.59	103.6	36.99	37.85	-65.6	24,214	-0.27%	大賣/
2021/04/06	21	34.45	13	34.25	34.45	8	22,297	0.04%
2021/04/01	8	31.24	5	31.29	31.35	3	22,073	0.01%
2021/03/31	2	31.23	4	31.55	31.35	-2	22,107	-0.01%
2021/03/30	11	31.07	69.5	31.01	31.10	-58.5	21,953	-0.27%
2021/03/29	7	30.60	7	30.61	30.50	0	22,022	0.00%
2021/03/26	1	29.80	3	29.83	29.80	-2	23,036	-0.01%
2021/03/25	1	29.40	0	0.00	29.65	1	23,726	0.00%
2021/03/24	3	29.47	1	29.45	29.40	2	24,143	0.01%
2021/03/23	1	29.75	0	0.00	29.90	1	24,409	0.00%
2021/03/22	0	0.00	1	29.65	29.70	-1	24,926	0.00%
2021/03/19	3	29.40	1	29.30	29.35	2	25,487	0.01%
2021/03/18	2.1	29.75	0	0.00	29.75	2.1	25,978	0.01%
2021/03/17	4	29.54	12.1	29.58	29.70	-8.1	26,973	-0.03%
2021/03/16	11.6	29.70	8	29.50	29.55	3.6	28,297	0.01%
2021/03/15	4	30.48	11.3	30.28	30.35	-7.3	28,818	-0.03%
2021/03/12	5	30.35	6	30.43	30.60	-1	29,225	0.00%
2021/03/11	31	30.95	15	30.75	30.60	16	30,507	0.05%
2021/03/10	0	0.00	4	30.26	30.40	-4	31,505	-0.01%
2021/03/09	9	30.39	4	30.40	30.35	5	32,527	0.02%
2021/03/08	20	29.94	11	29.99	29.55	9	32,658	0.03%
2021/03/05	49	30.79	67.3	30.76	30.20	-18.3	32,969	-0.06%
2021/03/04	88	33.01	69	32.80	32.80	19	33,058	0.06%
2021/03/03	23	31.44	46	31.31	31.60	-23	32,025	-0.07%
2021/03/02	22	31.19	10	30.81	30.45	12	33,205	0.04%
2021/02/26	29	31.32	45	31.38	31.20	-16	33,433	-0.05%
2021/02/25	37	30.93	15	30.95	30.90	22	33,046	0.07%
2021/02/24	25	30.44	9	30.67	30.35	16	33,029	0.05%
2021/02/23	5	30.82	13	30.59	30.85	-8	32,714	-0.02%
2021/02/22	14	29.38	2	29.00	29.45	12	32,028	0.04%
2021/02/19	7	27.84	12	28.07	28.20	-5	31,837	-0.02%
2021/02/18	55	27.77	19	27.86	27.85	36	31,859	0.11%
2021/02/17	9	27.29	55	26.42	27.65	-46	31,818	-0.14%
2021/02/05	32	25.68	2	25.50	25.50	30	31,545	0.10%
2021/02/04	1	25.60	6	25.72	25.90	-5	31,699	-0.02%
2021/02/03	22	25.90	11	26.10	25.70	11	31,928	0.03%
2021/02/02	22	26.07	4	26.18	26.45	18	32,400	0.06%
2021/02/01	3	26.12	18	25.92	26.20	-15	32,775	-0.05%
2021/01/29	3	25.28	3	25.10	25.10	0	33,013	0.00%
2021/01/28	16	25.37	2	25.40	25.40	14	33,332	0.04%
2021/01/27	13	26.04	230	25.81	25.80	-217	33,894	-0.64%	大賣/鉅額交易
2021/01/26	13	26.59	20	26.91	26.80	-7	35,106	-0.02%
2021/01/25	24	26.46	34	26.86	27.15	-10	35,725	-0.03%
2021/01/22	52	25.38	11	25.50	25.90	41	36,213	0.11%
2021/01/21	21	26.13	1.1	26.27	25.90	19.9	36,365	0.05%
2021/01/20	172	25.84	26	25.94	25.85	146	37,058	0.39%	大買/鉅額交易
2021/01/19	70	27.20	3	27.32	27.10	67	36,744	0.18%
2021/01/18	18	27.46	10	27.53	27.45	8	36,641	0.02%
2021/01/15	8	27.79	527	27.66	27.95	-519	36,487	-1.42%	大賣/鉅額交易
2021/01/14	5	28.69	8	28.98	28.65	-3	36,265	-0.01%
2021/01/13	14	28.79	4	28.50	28.65	10	36,306	0.03%
2021/01/12	8	30.24	6	29.70	29.65	2	35,776	0.01%
2021/01/11	4	30.46	4	30.83	30.85	0	35,532	0.00%
2021/01/08	150	30.72	3	30.78	30.85	147	35,398	0.42%	大買/鉅額交易
2021/01/07	77	30.55	5	30.63	30.80	72	35,250	0.20%
2021/01/06	192	30.74	75	30.17	29.90	117	34,962	0.33%	大買/鉅額交易
2021/01/05	114	31.25	2	31.50	30.90	112	35,339	0.32%	大買/鉅額交易
2021/01/04	8	30.80	10	30.91	31.00	-2	35,400	-0.01%
2020/12/31	72	31.08	7	30.93	31.30	65	35,206	0.18%
2020/12/30	7	31.16	13	31.46	30.95	-6	34,896	-0.02%
2020/12/29	10	30.88	24	30.93	31.00	-14	34,474	-0.04%
2020/12/28	24	30.41	8	30.34	30.25	16	34,001	0.05%
2020/12/25	18	30.83	6	30.65	30.65	12	33,585	0.04%
2020/12/24	11	31.29	1	31.25	31.10	10	33,198	0.03%
2020/12/23	25	31.49	101	31.30	31.25	-76	32,986	-0.23%	大賣/
2020/12/22	74	32.63	59	32.94	30.85	15	32,667	0.05%
2020/12/21	31	32.55	22	32.53	32.40	9	31,440	0.03%
2020/12/18	4	31.69	3	32.18	31.85	1	30,695	0.00%
2020/12/17	13	31.95	22.7	31.76	32.00	-9.7	30,285	-0.03%
2020/12/16	63	31.65	82.5	31.77	32.00	-19.5	29,947	-0.06%
2020/12/15	42	31.12	48	31.15	30.95	-6	29,343	-0.02%
2020/12/14	39	31.02	17	31.01	30.90	22	28,754	0.08%
2020/12/11	32	31.95	19	32.60	31.35	13	28,210	0.05%
2020/12/10	63	32.80	61	32.85	32.10	2	27,234	0.01%
2020/12/09	89	32.11	27	31.96	32.00	62	25,915	0.24%
2020/12/08	7	31.06	4	31.38	31.10	3	25,320	0.01%
2020/12/07	25	31.78	34	31.88	31.00	-9	24,861	-0.04%
2020/12/04	27	30.37	66	30.50	30.60	-39	23,494	-0.17%
2020/12/03	49	29.07	43	29.42	29.20	6	22,316	0.03%
2020/12/02	10	28.33	8	27.99	27.80	2	21,321	0.01%
2020/12/01	4.4	27.80	15	28.10	27.95	-10.6	20,950	-0.05%
2020/11/30	20	28.10	56	28.06	28.10	-36	20,195	-0.18%
2020/11/27	25	26.72	55.9	26.51	26.85	-30.9	19,182	-0.16%
2020/11/26	32	26.21	50.6	25.75	26.35	-18.6	18,505	-0.10%
2020/11/25	68	24.12	22	24.36	24.85	46	16,813	0.27%
2020/11/24	17	23.93	0	0.00	23.75	17	16,303	0.10%
2020/11/23	18	23.71	45.7	23.87	24.30	-27.7	16,140	-0.17%
2020/11/20	9	23.78	1	23.75	23.75	8	15,843	0.05%
2020/11/19	5	24.01	2	24.15	24.05	3	15,636	0.02%
2020/11/18	2.1	24.64	1	24.60	24.60	1.1	15,415	0.01%
2020/11/17	4	24.50	11	24.62	24.65	-7	15,220	-0.05%
2020/11/16	6	24.12	0	0.00	24.15	6	15,186	0.04%
2020/11/13	11	24.26	2	24.40	24.15	9	15,049	0.06%
2020/11/12	7	24.24	0	0.00	24.75	7	14,918	0.05%
2020/11/11	1	24.90	7	24.95	24.65	-6	14,680	-0.04%
2020/11/10	24	25.04	34.2	25.20	24.90	-10.2	14,494	-0.07%
2020/11/09	30	24.59	12	24.40	24.85	18	13,952	0.13%
2020/11/06	10	24.23	2	24.40	24.10	8	13,465	0.06%
2020/11/05	10	24.09	3	24.07	23.85	7	13,083	0.05%
2020/11/04	8	24.27	13	24.29	24.50	-5	12,721	-0.04%
2020/11/03	9	23.91	27	23.90	24.10	-18	12,087	-0.15%
2020/11/02	9.3	22.92	19	22.60	23.15	-9.7	10,669	-0.09%
2020/10/30	14.9	22.20	50	22.11	21.90	-35.1	9,912	-0.35%
2020/10/29	8	22.84	6	23.23	22.65	2	9,077	0.02%
2020/10/28	48	23.05	29	22.91	22.90	19	8,635	0.22%
2020/10/27	0	0.00	6	21.52	21.50	-6	7,762	-0.08%
2020/10/26	0	0.00	1.1	20.95	21.05	-1.1	7,681	-0.01%
2020/10/23	10	21.05	3	20.90	21.00	7	7,646	0.09%
2020/10/22	3	20.95	3	20.75	20.65	0	7,590	0.00%
2020/10/21	4	21.08	8	21.35	21.30	-4	7,424	-0.05%
2020/10/20	6	20.48	0	0.00	20.35	6	7,186	0.08%
2020/10/19	2	20.83	0	0.00	20.80	2	7,118	0.03%
2020/10/15	0	0.00	3	21.57	21.60	-3	6,976	-0.04%
2020/10/14	0	0.00	3	22.08	22.00	-3	6,894	-0.04%
2020/10/13	1	22.80	10	22.23	22.30	-9	6,791	-0.13%
2020/10/12	5	20.45	31	21.76	22.00	-26	6,033	-0.43%
2020/10/06	4	19.90	0	0.00	19.90	4	5,832	0.07%
2020/09/28	1	19.05	0	0.00	19.05	1	5,984	0.02%
2020/09/25	0	0.00	1	18.95	18.95	-1	6,021	-0.02%
2020/09/24	4	19.20	28	19.68	19.10	-24	6,006	-0.40%
2020/09/22	5	20.15	0	0.00	20.20	5	5,992	0.08%
2020/09/17	2	20.95	5	21.15	20.75	-3	6,786	-0.04%
2020/09/16	0	0.00	1	20.41	20.60	-1	7,068	-0.01%
2020/09/15	3	20.80	0	0.00	20.50	3	7,356	0.04%
2020/09/14	14	20.95	0	0.00	20.70	14	7,588	0.18%
2020/09/11	41	21.71	0	0.00	21.40	41	7,495	0.55%
2020/09/09	0	0.00	44	22.81	22.85	-44	7,234	-0.61%
2020/09/08	5	22.20	1	22.20	22.15	4	7,240	0.06%
2020/09/07	31	22.70	9.4	22.29	22.45	21.6	7,304	0.30%
2020/09/04	7	21.56	1	21.65	21.65	6	7,277	0.08%
2020/09/03	14	22.19	2	22.10	22.10	12	7,259	0.17%
2020/09/02	0	0.00	16	22.26	22.40	-16	7,250	-0.22%
2020/09/01	0	0.00	2	21.55	21.70	-2	7,186	-0.03%
2020/08/31	0	0.00	1	21.40	21.25	-1	7,149	-0.01%
2020/08/28	1	21.10	8	21.28	21.25	-7	7,154	-0.10%
2020/08/27	3	21.10	2	21.10	21.00	1	7,174	0.01%
2020/08/26	7	21.49	2	21.43	21.45	5	7,160	0.07%
2020/08/25	0	0.00	1	21.55	21.60	-1	7,170	-0.01%
2020/08/24	0	0.00	3	21.35	21.45	-3	7,229	-0.04%
2020/08/21	2	20.95	11	20.94	21.35	-9	7,316	-0.12%
2020/08/20	54	20.56	47	20.52	20.55	7	7,288	0.10%
2020/08/19	44	21.03	5	20.85	20.85	39	7,141	0.55%
2020/08/17	6	21.37	5	21.35	21.35	1	7,102	0.01%
2020/08/14	0	0.00	4	21.56	21.60	-4	7,079	-0.06%
2020/08/13	4	22.04	0	0.00	21.80	4	7,062	0.06%
2020/08/12	4	22.33	4	22.10	22.10	0	7,016	0.00%
2020/08/11	5	22.71	4	22.31	22.20	1	6,987	0.01%
2020/08/10	6	22.33	6	22.43	22.50	0	6,916	0.00%
2020/08/05	6	23.22	5	22.70	22.70	1	6,924	0.01%
2020/08/04	6	22.80	7	22.80	22.80	-1	6,921	-0.01%
2020/08/03	6	22.95	6	22.65	22.65	0	6,994	0.00%
2020/07/31	4	23.20	3	23.25	23.25	1	6,990	0.01%
2020/07/30	0	0.00	1	23.65	23.65	-1	7,009	-0.01%
2020/07/28	8	22.11	5	22.00	22.00	3	7,185	0.04%
2020/07/27	3	23.12	22	23.01	22.65	-19	7,211	-0.26%
2020/07/24	3	24.10	3	23.80	23.80	0	7,190	0.00%
2020/07/23	9	24.38	3	24.25	24.25	6	7,201	0.08%
2020/07/22	7	24.49	11	24.55	24.60	-4	7,312	-0.05%
2020/07/21	5	24.43	3	24.60	24.60	2	7,340	0.03%
2020/07/20	3	24.28	0	0.00	24.55	3	7,341	0.04%
2020/07/17	0	0.00	6	24.65	24.60	-6	7,342	-0.08%
2020/07/16	0	0.00	7	24.96	25.05	-7	7,371	-0.09%
2020/07/15	0	0.00	2	25.00	25.05	-2	7,408	-0.03%
2020/07/14	5	26.01	0	0.00	25.80	5	7,402	0.07%
2020/07/13	10	26.22	1	26.00	26.00	9	7,330	0.12%
2020/07/10	3	27.15	0	0.00	26.70	3	7,282	0.04%
2020/07/09	7	26.78	9	27.32	27.30	-2	7,226	-0.03%
2020/07/08	3	26.75	3	26.80	26.80	0	7,106	0.00%
2020/07/07	3	26.85	3	26.80	26.80	0	7,175	0.00%
2020/07/06	4	26.74	4	26.89	26.90	0	7,267	0.00%
2020/07/03	4	26.56	3	26.65	26.85	1	7,334	0.01%
2020/07/02	0	0.00	2	27.05	26.95	-2	7,345	-0.03%
2020/07/01	4	27.03	0	0.00	27.10	4	7,375	0.05%
2020/06/30	6	27.10	9	26.92	27.10	-3	7,451	-0.04%
2020/06/29	6	25.94	4	26.09	26.35	2	7,246	0.03%
2020/06/24	4	25.66	2	26.03	26.05	2	6,930	0.03%
2020/06/23	19	25.33	4	25.40	25.40	15	6,650	0.23%
2020/06/22	6	25.96	0	0.00	25.25	6	6,309	0.10%
2020/06/19	11	26.74	0	0.00	26.00	11	6,023	0.18%
2020/06/18	8	27.04	0	0.00	26.95	8	5,733	0.14%
2020/06/17	3	27.25	3	27.20	27.20	0	5,692	0.00%
2020/06/16	3	27.25	3	27.30	27.30	0	5,803	0.00%
2020/06/15	8	28.06	80	28.20	27.15	-72	5,907	-1.22%
2020/06/12	84	27.56	4	27.38	27.90	80	5,817	1.38%
2020/06/11	25	27.76	4	27.90	27.55	21	5,802	0.36%
2020/06/10	7	27.64	0	0.00	27.65	7	5,761	0.12%
2020/06/09	4	27.78	0	0.00	27.80	4	5,891	0.07%
2020/06/08	18	27.47	83	27.31	27.40	-65	5,930	-1.10%
2020/06/05	80	27.70	0	0.00	27.70	80	5,995	1.33%
2020/06/04	10	27.65	4	27.69	27.80	6	6,053	0.10%
2020/06/03	4	27.49	9	27.26	27.40	-5	6,053	-0.08%
2020/06/02	6	26.68	8	26.78	26.85	-2	6,039	-0.03%
2020/05/29	9	27.04	0	0.00	26.85	9	6,065	0.15%
2020/05/28	3	27.70	5	27.81	27.45	-2	6,074	-0.03%
2020/05/27	5	27.30	0	0.00	27.10	5	6,063	0.08%
2020/05/26	3	27.25	4	27.33	27.30	-1	6,171	-0.02%
2020/05/22	3	27.10	5	27.23	27.00	-2	6,212	-0.03%
2020/05/21	0	0.00	3	26.88	26.95	-3	6,149	-0.05%
2020/05/20	11	26.72	5	26.38	26.85	6	6,132	0.10%
2020/05/19	2	25.75	3	25.93	25.80	-1	6,072	-0.02%
2020/05/18	1	25.40	2	25.53	25.40	-1	6,049	-0.02%
2020/05/15	0	0.00	7	25.75	25.55	-7	6,073	-0.12%
2020/05/14	2	25.90	11	25.85	25.80	-9	6,044	-0.15%
2020/05/13	0	0.00	3	26.65	26.80	-3	5,999	-0.05%
2020/05/12	3	26.75	1	26.80	26.80	2	6,009	0.03%
2020/05/11	13	27.46	4	27.50	27.50	9	5,945	0.15%
2020/05/08	11	27.24	5	26.95	26.95	6	5,899	0.10%
2020/05/07	8	27.19	4	27.30	27.35	4	5,826	0.07%
2020/05/06	9	27.24	5	27.35	27.05	4	5,794	0.07%
2020/05/05	2	27.20	2	27.65	27.40	0	5,752	0.00%
2020/05/04	2	27.30	6	27.24	27.50	-4	5,677	-0.07%
2020/04/30	5	26.65	12	26.75	26.65	-7	5,504	-0.13%
2020/04/29	0	0.00	13	26.35	26.30	-13	5,449	-0.24%
2020/04/28	13	26.31	0	0.00	26.30	13	5,407	0.24%
2020/04/27	0	0.00	15	26.23	26.40	-15	5,454	-0.27%
2020/04/23	4	25.38	0	0.00	25.20	4	5,316	0.08%
2020/04/22	0	0.00	4	25.25	25.50	-4	5,315	-0.08%
2020/04/21	4	25.63	0	0.00	25.55	4	5,316	0.08%
2020/04/20	0	0.00	3	26.22	26.25	-3	5,288	-0.06%
2020/04/17	5	25.85	2	25.80	25.50	3	5,337	0.06%
2020/04/16	6	25.73	8	25.76	25.70	-2	5,325	-0.04%
2020/04/15	15	25.92	10	26.12	26.15	5	5,295	0.09%
2020/04/14	3	25.37	3	25.55	25.55	0	5,247	0.00%
2020/04/13	4	25.16	3	25.25	25.25	1	5,238	0.02%
2020/04/10	5	25.47	19	25.45	25.40	-14	5,271	-0.27%
2020/04/09	8	24.93	5	25.21	25.40	3	5,270	0.06%
2020/04/08	5	24.65	2	24.50	24.80	3	5,172	0.06%
2020/04/07	5	24.55	0	0.00	24.10	5	5,091	0.10%
2020/04/06	11	24.21	7	24.31	24.30	4	5,104	0.08%
2020/04/01	7	25.71	0	0.00	25.00	7	5,046	0.14%
2020/03/31	12	26.30	0	0.00	26.90	12	5,005	0.24%
2020/03/27	0	0.00	2	27.05	26.70	-2	5,279	-0.04%
2020/03/26	2	26.90	3	27.00	27.10	-1	5,517	-0.02%
2020/03/25	0	0.00	4.2	27.27	27.20	-4.2	5,748	-0.07%
2020/03/24	2	27.30	1	26.90	26.70	1	5,833	0.02%
2020/03/23	0	0.00	6	24.95	25.30	-6	5,947	-0.10%
2020/03/20	5	25.43	15	25.02	25.65	-10	6,001	-0.17%
2020/03/19	3	24.20	23	24.26	24.20	-20	5,993	-0.33%
2020/03/18	2	27.15	3	27.47	26.85	-1	6,004	-0.02%
2020/03/17	0	0.00	2	27.40	27.45	-2	5,971	-0.03%
2020/03/16	3	28.53	4	28.10	28.05	-1	5,917	-0.02%
2020/03/13	3	27.33	5	28.32	28.40	-2	5,943	-0.03%
2020/03/12	4	29.79	1	29.95	30.00	3	5,803	0.05%
2020/03/11	13	30.18	1	30.75	30.35	12	5,777	0.21%
2020/03/10	0	0.00	8	29.91	30.05	-8	5,682	-0.14%
2020/03/09	2	29.65	4	29.78	29.90	-2	5,685	-0.04%
2020/03/06	5	29.80	0	0.00	30.00	5	5,825	0.09%
2020/03/05	3	30.80	3	30.75	30.75	0	5,798	0.00%
2020/03/04	4	30.85	1	30.75	31.00	3	5,778	0.05%
2020/03/03	2	31.50	0	0.00	31.00	2	5,757	0.03%
2020/03/02	0	0.00	11	31.40	31.40	-11	5,709	-0.19%
2020/02/27	11	31.37	2	31.85	30.90	9	5,635	0.16%
2020/02/26	6	31.10	11	31.37	31.65	-5	5,528	-0.09%
2020/02/25	5	31.14	2.4	31.25	31.30	2.6	5,461	0.05%
2020/02/24	1	31.20	0	0.00	31.20	1	5,476	0.02%
2020/02/21	2	31.15	6	31.31	31.40	-4	5,495	-0.07%
2020/02/20	2	30.95	5	30.92	30.95	-3	5,467	-0.05%
2020/02/19	3	31.10	3	31.05	31.10	0	5,482	0.00%
2020/02/14	1	30.40	0	0.00	30.45	1	5,730	0.02%
2020/02/13	0	0.00	4	30.40	30.15	-4	5,722	-0.07%
2020/02/12	0	0.00	2	29.85	29.85	-2	5,695	-0.04%
2020/02/11	0	0.00	3	29.60	29.60	-3	5,690	-0.05%
2020/02/10	0	0.00	9	29.25	29.15	-9	5,679	-0.16%
2020/02/06	2	29.40	0	0.00	29.55	2	5,693	0.04%
2020/02/05	3	29.18	3	29.10	29.10	0	5,720	0.00%
2020/02/04	11	29.40	0	0.00	29.40	11	5,706	0.19%
2020/02/03	2	29.40	0	0.00	29.35	2	5,708	0.04%
2020/01/31	5	29.98	2	30.13	30.20	3	5,755	0.05%
2020/01/30	0	0.00	8	29.82	29.80	-8	5,888	-0.14%
2020/01/20	5	31.12	0	0.00	31.10	5	5,774	0.09%
2020/01/15	2	31.70	0	0.00	31.65	2	5,814	0.03%
2020/01/14	4	31.73	11	31.80	31.95	-7	5,804	-0.12%
2020/01/13	10	31.60	3	32.03	31.95	7	5,823	0.12%
2020/01/10	1	31.15	2	30.80	31.25	-1	5,934	-0.02%
2020/01/09	3	30.70	2	30.65	30.60	1	5,892	0.02%
2020/01/08	3	30.93	0	0.00	30.50	3	5,899	0.05%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/06	25	31.22	20	31.48	31.20	5	5,879	0.09%
2020/01/03	1	31.95	5	31.44	31.40	-4	5,842	-0.07%
2020/01/02	0	0.00	4	32.25	32.10	-4	5,790	-0.07%
2019/12/31	1	32.15	0	0.00	32.05	1	5,811	0.02%
2019/12/30	19	32.32	2	32.30	32.30	17	5,817	0.29%
2019/12/26	11	31.94	12	31.93	31.80	-1	5,815	-0.02%
2019/12/25	2	32.50	0	0.00	32.30	2	5,873	0.03%
2019/12/24	9	32.18	2	32.45	32.60	7	5,872	0.12%
2019/12/23	14	32.02	8	32.43	32.55	6	5,758	0.10%
2019/12/20	0	0.00	2	32.00	31.75	-2	5,649	-0.04%
2019/12/19	9	31.41	20	31.46	31.55	-11	5,448	-0.20%
2019/12/18	24	31.48	0	0.00	31.40	24	5,345	0.45%
2019/12/17	5	30.80	0	0.00	30.70	5	5,184	0.10%
2019/12/16	17	30.84	28	30.93	30.85	-11	5,103	-0.22%
2019/12/13	27	30.46	9	30.27	30.45	18	4,980	0.36%
2019/12/12	0	0.00	3	29.57	29.55	-3	4,829	-0.06%
2019/12/11	0	0.00	1	29.30	29.25	-1	4,899	-0.02%
2019/12/10	9	29.76	7	29.15	29.30	2	4,850	0.04%
2019/12/09	0	0.00	13	30.79	30.75	-13	4,738	-0.27%
2019/12/06	28	30.53	3	30.53	30.70	25	4,670	0.54%
2019/12/05	4	29.71	0	0.00	29.80	4	4,555	0.09%
2019/12/04	2	29.28	3	29.68	29.75	-1	4,502	-0.02%
2019/12/03	1	29.80	29	29.43	29.90	-28	4,430	-0.63%
2019/12/02	2	28.30	2	28.55	28.35	0	4,264	0.00%
2019/11/29	1	29.15	4	29.30	29.10	-3	4,235	-0.07%
2019/11/25	11	29.65	0	0.00	29.60	11	4,188	0.26%
2019/11/22	1.6	29.67	0	0.00	29.70	1.6	4,231	0.04%
2019/11/21	22	29.95	0	0.00	29.85	22	4,313	0.51%
2019/11/20	0	0.00	3	30.58	30.40	-3	4,381	-0.07%
2019/11/15	0	0.00	5	29.28	29.50	-5	4,528	-0.11%
2019/11/14	3	29.67	0	0.00	29.50	3	4,530	0.07%
2019/11/13	6	31.58	1	30.85	30.85	5	4,419	0.11%
2019/11/11	0	0.00	3	32.77	32.70	-3	4,496	-0.07%
2019/11/08	0	0.00	3	33.05	32.95	-3	4,607	-0.07%
2019/11/07	0	0.00	2	32.75	32.75	-2	4,657	-0.04%
2019/11/05	1	32.70	0	0.00	32.90	1	4,697	0.02%
2019/11/04	1	32.90	0	0.00	32.55	1	4,700	0.02%
2019/10/30	3	32.60	3	32.50	32.50	0	4,689	0.00%
2019/10/29	5	33.45	0	0.00	33.25	5	4,613	0.11%
2019/10/25	3	33.68	2	33.50	33.50	1	4,542	0.02%
2019/10/24	0	0.00	1	33.85	33.85	-1	4,536	-0.02%
2019/10/23	3	33.72	0	0.00	33.90	3	4,556	0.07%
2019/10/22	1	33.30	1	33.30	33.30	0	4,585	0.00%
2019/10/21	5	33.62	3	33.77	33.60	2	4,619	0.04%
2019/10/18	1	33.80	0	0.00	33.15	1	4,716	0.02%
2019/10/17	1	33.95	0	0.00	33.95	1	4,541	0.02%
2019/10/14	1	33.75	0	0.00	34.00	1	4,540	0.02%
2019/10/08	0	0.00	3	33.78	33.80	-3	4,454	-0.07%
2019/10/07	0	0.00	3	33.15	33.30	-3	4,426	-0.07%
2019/10/04	4	32.91	4	32.50	32.50	0	4,375	0.00%
2019/10/03	3	32.97	6	32.92	32.95	-3	4,342	-0.07%
2019/10/02	8	33.41	7	33.51	33.20	1	4,308	0.02%
2019/10/01	7	33.49	15	33.20	33.10	-8	4,232	-0.19%
2019/09/27	2	35.03	12	35.21	34.75	-10	4,071	-0.25%
2019/09/26	21	35.90	46	35.28	35.25	-25	3,985	-0.63%
2019/09/25	52	36.36	1	36.00	36.00	51	3,866	1.32%
2019/09/23	1	38.45	0	0.00	38.35	1	3,681	0.03%
2019/09/19	1	39.10	0	0.00	39.05	1	3,685	0.03%
2019/09/18	2	39.50	1	39.50	39.40	1	3,794	0.03%
2019/09/17	6	39.63	0	0.00	39.50	6	3,932	0.15%
2019/09/16	0	0.00	2	40.05	39.95	-2	4,111	-0.05%
2019/09/11	2	38.78	1	39.05	38.75	1	4,189	0.02%
2019/09/04	9	39.25	0	0.00	39.25	9	4,457	0.20%
2019/09/03	0	0.00	4	39.28	39.40	-4	4,526	-0.09%
2019/08/30	3	38.20	0	0.00	38.10	3	4,421	0.07%
2019/08/23	4	38.28	70	38.55	38.15	-66	4,287	-1.54%
2019/08/22	6	39.33	0	0.00	39.20	6	4,191	0.14%
2019/08/21	3	40.60	51	40.52	40.50	-48	4,089	-1.17%
2019/08/20	2	40.78	26	40.89	40.50	-24	4,042	-0.59%
2019/08/19	7	41.28	13	41.31	41.40	-6	4,031	-0.15%
2019/08/16	1	42.10	1	42.10	42.10	0	4,141	0.00%
2019/08/14	6	42.87	1	43.10	42.50	5	4,120	0.12%
2019/08/13	0.1	45.35	0	0.00	45.40	0.1	4,062	0.00%
2019/08/12	3	45.85	0	0.00	45.70	3	3,959	0.08%
2019/08/07	1	45.65	3	45.70	45.70	-2	3,919	-0.05%
2019/08/06	0	0.00	1	45.65	45.65	-1	4,015	-0.02%
2019/08/05	1	45.75	4	45.93	45.85	-3	4,033	-0.07%
2019/08/01	2	46.05	0	0.00	46.05	2	4,075	0.05%
2019/07/30	2	46.15	0	0.00	46.00	2	4,175	0.05%
2019/07/29	21	46.61	4	46.56	46.50	17	4,351	0.39%
2019/07/26	4	45.85	2	45.90	46.00	2	4,307	0.05%
2019/07/25	4	45.60	2	45.85	45.70	2	4,338	0.05%
2019/07/24	16	46.24	0	0.00	46.00	16	4,352	0.37%
2019/07/23	4	47.04	11	46.86	46.80	-7	4,290	-0.16%
2019/07/22	15	47.32	11	47.07	46.80	4	4,266	0.09%
2019/07/19	2	46.25	3	46.32	46.30	-1	4,152	-0.02%
2019/07/17	0	0.00	3	45.88	45.75	-3	4,206	-0.07%
2019/07/16	0	0.00	6	45.51	45.55	-6	4,203	-0.14%
2019/07/15	0	0.00	2	45.55	45.25	-2	4,246	-0.05%
2019/07/12	0	0.00	11	45.15	45.15	-11	4,357	-0.25%
2019/07/11	1	45.10	0	0.00	45.15	1	4,536	0.02%
2019/07/09	0	0.00	5	45.40	45.45	-5	4,723	-0.11%
2019/07/04	3	45.08	0	0.00	45.05	3	4,961	0.06%
2019/07/03	4	45.19	0	0.00	45.20	4	5,084	0.08%
2019/07/01	0	0.00	1	45.35	45.50	-1	5,207	-0.02%
2019/06/27	2	45.95	34	46.00	45.95	-32	5,257	-0.61%
2019/06/25	0	0.00	10	46.58	46.75	-10	5,301	-0.19%
2019/06/21	2	46.20	7	46.14	46.40	-5	5,328	-0.09%
2019/06/20	0.7	45.80	8	45.97	45.80	-7.3	5,183	-0.14%
2019/06/19	8	45.89	0	0.00	45.80	8	5,252	0.15%
2019/06/18	3	45.60	9	45.78	46.00	-6	5,337	-0.11%
2019/06/17	4	46.06	36	45.98	45.85	-32	5,770	-0.55%
2019/06/14	5	45.52	21	45.51	45.50	-16	5,918	-0.27%
2019/06/13	5	45.15	6	45.04	45.15	-1	5,961	-0.02%
2019/06/12	1	44.60	2	45.20	44.90	-1	6,029	-0.02%
2019/06/11	0	0.00	10	44.72	45.00	-10	6,142	-0.16%
2019/06/10	0	0.00	4	44.13	44.15	-4	6,048	-0.07%
2019/06/05	2	44.10	2	44.00	44.00	0	6,099	0.00%
2019/06/04	1	43.85	0	0.00	43.95	1	6,114	0.02%
2019/06/03	1	44.10	0	0.00	43.90	1	6,154	0.02%
2019/05/30	0	0.00	1	44.35	44.00	-1	6,275	-0.02%
2019/05/29	0	0.00	4	44.33	44.15	-4	6,355	-0.06%
2019/05/28	0	0.00	4	44.05	44.10	-4	6,361	-0.06%
2019/05/24	2	43.88	0	0.00	43.80	2	6,473	0.03%
2019/05/23	9	44.46	64	44.90	44.05	-55	6,541	-0.84%
2019/05/22	0	0.00	55	44.56	44.65	-55	6,421	-0.86%
2019/05/21	1	43.85	0	0.00	44.20	1	6,469	0.02%
2019/05/20	7	44.31	4	44.61	43.95	3	6,497	0.05%
2019/05/15	3	43.90	15	43.90	43.90	-12	6,684	-0.18%
2019/05/14	16	43.70	15	44.00	43.80	1	6,884	0.01%
2019/05/13	12	43.60	0	0.00	43.70	12	7,035	0.17%
2019/05/10	0	0.00	30	43.90	43.85	-30	7,139	-0.42%
2019/05/09	6	43.63	30	43.85	43.85	-24	7,167	-0.33%
2019/05/08	23	44.17	21	44.45	43.90	2	7,191	0.03%
2019/05/06	7	44.58	11	44.71	44.40	-4	7,482	-0.05%
2019/04/29	0	0.00	7	43.85	43.85	-7	7,515	-0.09%
2019/04/26	1	43.90	0	0.00	43.70	1	7,565	0.01%
2019/04/23	0	0.00	2	43.75	43.80	-2	7,892	-0.03%
2019/04/18	0	0.00	182	43.67	43.70	-182	8,276	-2.20%	大賣/鉅額交易
2019/04/17	1	43.90	94	43.94	43.95	-93	8,424	-1.10%
2019/04/16	1	43.50	71	43.67	43.70	-70	8,758	-0.80%
2019/04/15	8	43.63	78	43.81	43.60	-70	8,982	-0.78%
2019/04/12	1	43.70	1	43.65	44.00	0	9,087	0.00%
2019/04/11	7	43.94	6	43.98	44.00	1	9,154	0.01%
2019/04/10	2	44.30	0	0.00	44.15	2	9,091	0.02%
2019/04/09	57	44.24	0	0.00	44.20	57	9,093	0.63%
2019/04/08	142	44.95	5	45.05	44.80	137	9,010	1.52%	大買/鉅額交易
2019/04/03	48	45.40	1	45.60	45.70	47	8,951	0.53%
2019/04/02	241	45.65	3	45.80	45.55	238	9,222	2.58%	大買/鉅額交易
2019/04/01	162	45.39	4	45.45	45.10	158	9,445	1.67%	大買/鉅額交易
2019/03/29	2	45.20	0	0.00	45.45	2	9,629	0.02%
2019/03/28	3	45.20	0	0.00	44.95	3	9,955	0.03%
2019/03/27	12	46.14	1	46.50	45.55	11	9,886	0.11%
2019/03/26	0	0.00	105	46.11	45.55	-105	9,681	-1.08%	大賣/鉅額交易
2019/03/25	1	45.60	140	45.74	45.95	-139	9,644	-1.44%	大賣/鉅額交易
2019/03/22	0	0.00	53	47.16	46.15	-53	9,617	-0.55%
2019/03/21	5	47.05	136	47.35	46.80	-131	9,505	-1.38%	大賣/鉅額交易
2019/03/20	3	46.70	390	46.56	47.25	-387	9,335	-4.15%	大賣/鉅額交易
2019/03/19	3	45.00	267	45.30	45.30	-264	8,875	-2.97%	大賣/鉅額交易
2019/03/18	15.2	43.76	89	44.70	44.65	-73.8	8,758	-0.84%
2019/03/15	4	43.14	3	43.25	43.90	1	8,722	0.01%
2019/03/14	8.2	43.11	8	43.40	43.40	0.2	8,673	0.00%
2019/03/13	4	43.35	3	43.15	43.15	1	8,653	0.01%
2019/03/12	1	43.60	0	0.00	43.50	1	8,700	0.01%
2019/03/11	6	43.85	3	43.70	43.70	3	8,757	0.03%
2019/03/08	5	43.20	6	43.99	43.85	-1	8,866	-0.01%
2019/03/07	6	43.59	1	43.70	43.50	5	9,100	0.05%
2019/03/06	7	44.15	8	43.93	43.85	-1	9,303	-0.01%
2019/03/05	55	44.46	4	44.10	44.10	51	9,506	0.54%
2019/03/04	17	44.66	5	44.68	44.70	12	9,893	0.12%
2019/02/27	6	43.93	6	44.13	44.00	0	10,492	0.00%
2019/02/26	160	44.07	8	44.20	44.00	152	10,566	1.44%	大買/鉅額交易
2019/02/25	131	43.97	1	44.20	43.85	130	10,606	1.23%	大買/鉅額交易
2019/02/22	79	43.63	4	43.59	43.60	75	10,647	0.70%
2019/02/21	84	43.81	2	43.80	43.80	82	10,561	0.78%
2019/02/20	114	44.02	7	44.04	44.05	107	10,551	1.01%	大買/鉅額交易
2019/02/19	6	43.89	2	44.10	43.85	4	10,492	0.04%
2019/02/18	21.1	43.81	2	43.75	43.75	19.1	10,555	0.18%
2019/02/15	24	44.05	5	44.19	44.00	19	10,721	0.18%
2019/02/14	62	44.89	6	44.68	44.55	56	10,780	0.52%
2019/02/13	26	45.13	10	45.47	45.65	16	10,803	0.15%
2019/02/12	9	45.09	7	45.21	45.55	2	10,689	0.02%
2019/02/11	28	43.82	3	44.02	43.95	25	10,492	0.24%
2019/01/30	73	43.79	0	0.00	43.90	73	10,399	0.70%
2019/01/29	42	43.55	1	43.35	43.65	41	10,456	0.39%
2019/01/28	71	43.89	0	0.00	43.85	71	10,508	0.68%
2019/01/25	177	44.55	5	43.85	43.85	172	10,632	1.62%	大買/鉅額交易
2019/01/24	143	45.61	4	45.55	45.50	139	10,507	1.32%	大買/鉅額交易
2019/01/23	102	45.43	1	45.40	45.40	101	10,602	0.95%	大買/鉅額交易
2019/01/22	8	45.92	0	0.00	45.70	8	10,682	0.07%
2019/01/21	3.1	46.97	5	46.80	46.65	-1.9	10,850	-0.02%
2019/01/18	5	46.67	53	46.23	46.85	-48	11,045	-0.43%
2019/01/17	5.1	46.11	5	46.20	46.10	0.1	11,343	0.00%
2019/01/16	10	47.04	5	47.04	46.80	5	11,832	0.04%
2019/01/15	0	0.00	1	48.00	48.00	-1	11,916	-0.01%
2019/01/11	8	47.38	11	47.30	47.55	-3	12,817	-0.02%
2019/01/10	6	47.32	7	47.51	46.75	-1	13,226	-0.01%
2019/01/09	52	46.91	6	47.09	47.20	46	13,256	0.35%
2019/01/08	4	46.51	14.2	46.71	46.80	-10.2	13,112	-0.08%
2019/01/07	6	44.29	13	44.73	45.00	-7	12,778	-0.05%
2019/01/04	3	43.67	10	43.89	43.80	-7	12,633	-0.06%
2019/01/03	3	43.45	7	43.09	43.30	-4	12,793	-0.03%
2019/01/02	3	42.13	44	42.54	42.40	-41	12,962	-0.32%
2018/12/28	12	41.95	32	42.15	42.05	-20	13,152	-0.15%
2018/12/27	9	42.12	7	42.11	42.05	2	13,354	0.01%
2018/12/26	20	41.64	4	41.93	42.00	16	13,706	0.12%
2018/12/25	33	41.21	1	41.45	41.85	32	14,400	0.22%
2018/12/24	32	42.40	4	43.55	42.00	28	14,374	0.19%
2018/12/22	12	43.84	4	44.48	43.35	8	14,453	0.06%
2018/12/21	6	43.15	27	43.72	42.85	-21	14,682	-0.14%
2018/12/19	2	41.95	3	41.95	42.00	-1	14,930	-0.01%
2018/12/18	2.1	41.95	2	42.20	42.00	0.1	15,294	0.00%
2018/12/17	5	42.01	4	42.18	42.00	1	16,118	0.01%
2018/12/14	0	0.00	9	42.19	42.30	-9	16,742	-0.05%
2018/12/13	4	42.33	2	42.25	42.25	2	17,014	0.01%
2018/12/12	10	42.46	2	42.20	42.20	8	17,083	0.05%
2018/12/11	2.1	41.90	2	42.10	42.05	0.1	17,110	0.00%
2018/12/10	2	41.65	2	41.80	42.00	0	17,110	0.00%
2018/12/07	4	41.78	4	42.00	42.00	0	17,289	0.00%
2018/12/06	5	41.48	9	41.83	42.00	-4	17,399	-0.02%
2018/12/05	5.8	42.55	2	42.55	42.35	3.8	17,502	0.02%
2018/12/04	20.8	43.18	2	43.85	43.05	18.8	17,561	0.11%
2018/12/03	7	43.37	28	43.40	43.50	-21	17,574	-0.12%
2018/11/30	12.1	43.34	9	43.79	42.70	3.1	17,586	0.02%
2018/11/29	6	43.19	10	43.72	42.85	-4	17,471	-0.02%
2018/11/28	13	41.35	11	41.71	42.00	2	17,670	0.01%
2018/11/27	10	41.38	5	41.96	42.05	5	17,497	0.03%
2018/11/26	19.8	41.68	19	41.71	43.00	0.8	17,106	0.00%
2018/11/23	0	0.00	1	43.10	42.95	-1	16,518	-0.01%
2018/11/22	15	43.13	24	42.80	42.80	-9	16,619	-0.05%
2018/11/21	6	43.40	2	43.68	43.55	4	16,659	0.02%
2018/11/20	2	44.43	0	0.00	44.40	2	16,773	0.01%
2018/11/19	2.5	45.30	3	44.97	44.90	-0.5	16,999	0.00%
2018/11/16	1.3	44.65	0	0.00	44.65	1.3	17,340	0.01%
2018/11/15	4.8	44.93	5	45.12	44.85	-0.2	17,387	0.00%
2018/11/14	7	45.77	13	45.70	45.10	-6	17,459	-0.03%
2018/11/13	18.6	43.35	16	44.07	45.45	2.6	17,434	0.01%
2018/11/12	6	44.78	4	45.05	43.95	2	17,616	0.01%
2018/11/09	2	45.90	1	46.00	45.80	1	17,949	0.01%
2018/11/08	2	45.50	2	45.50	45.50	0	18,561	0.00%
2018/11/07	7	44.85	8	45.01	45.00	-1	18,827	-0.01%
2018/11/05	6	45.54	4	45.96	45.50	2	19,218	0.01%
2018/11/02	14	45.62	19	46.51	45.35	-5	19,466	-0.03%
2018/11/01	4	44.85	19	44.83	44.90	-15	19,434	-0.08%
2018/10/31	2	43.60	42	44.05	43.40	-40	19,750	-0.20%
2018/10/30	73	43.16	5	43.54	43.15	68	19,967	0.34%
2018/10/25	1.1	44.60	11	44.38	43.20	-9.9	19,475	-0.05%
2018/10/24	41	48.41	22	47.56	46.95	19	19,131	0.10%
2018/10/23	15	50.93	10	50.98	50.90	5	18,589	0.03%
2018/10/22	12	51.58	14	51.80	51.30	-2	18,459	-0.01%
2018/10/19	24	50.41	62.3	50.33	51.30	-38.3	18,041	-0.21%
2018/10/18	18.1	46.74	47	47.18	48.60	-28.9	17,362	-0.17%
2018/10/17	16.4	47.72	18	46.63	46.00	-1.6	16,799	-0.01%
2018/10/16	4	47.35	6	47.76	47.80	-2	16,704	-0.01%
2018/10/15	4	47.60	2	48.45	47.30	2	16,678	0.01%
2018/10/12	2	46.95	6.1	45.45	47.05	-4.1	16,635	-0.02%
2018/10/11	26	45.65	7	46.04	45.25	19	16,853	0.11%
2018/10/09	2	47.50	7	48.75	50.20	-5	16,566	-0.03%
2018/10/08	18	49.66	12	49.15	49.00	6	16,293	0.04%
2018/10/05	7	50.14	14	49.42	50.60	-7	16,074	-0.04%
2018/10/04	3	51.03	2	50.45	51.30	1	15,838	0.01%
2018/10/03	37	50.29	12	49.95	49.00	25	15,498	0.16%
2018/10/01	11	52.02	13	53.07	53.10	-2	14,804	-0.01%
2018/09/28	11	53.04	11	53.97	53.50	0	14,574	0.00%
2018/09/27	4	54.80	4.2	53.35	54.80	-0.2	14,303	0.00%
2018/09/26	4	52.18	35	53.54	52.00	-31	14,006	-0.22%
2018/09/25	35	53.97	34	53.04	54.00	1	13,820	0.01%
2018/09/21	33	53.02	39	52.21	53.20	-6	13,491	-0.04%
2018/09/20	39	52.02	41	51.43	52.50	-2	13,152	-0.02%
2018/09/19	31	50.19	8	49.27	50.30	23	12,459	0.18%
2018/09/18	0	0.00	2	45.63	46.60	-2	11,924	-0.02%
2018/09/17	5	44.84	0	0.00	44.80	5	11,743	0.04%
2018/09/14	1	44.35	1	44.20	44.15	0	11,835	0.00%
2018/09/12	12	44.47	24	44.96	44.40	-12	11,834	-0.10%
2018/09/11	10	43.00	0	0.00	43.75	10	11,729	0.09%
2018/09/10	4	42.10	0	0.00	42.15	4	11,960	0.03%
2018/09/07	0.1	42.80	0	0.00	43.00	0.1	12,155	0.00%
2018/09/06	0	0.00	5	43.50	43.50	-5	12,518	-0.04%
2018/09/05	0	0.00	7	43.47	43.60	-7	12,709	-0.06%
2018/09/04	0.2	43.10	0	0.00	43.25	0.2	12,711	0.00%
2018/09/03	10.2	43.56	17	43.57	43.00	-6.8	12,843	-0.05%
2018/08/31	1	46.35	0	0.00	46.40	1	12,800	0.01%
2018/08/29	2	46.68	1	46.75	46.40	1	13,091	0.01%
2018/08/28	12	46.80	0	0.00	47.00	12	13,420	0.09%
2018/08/27	1	45.50	0	0.00	45.50	1	14,187	0.01%
2018/08/24	5	45.88	0	0.00	45.50	5	14,879	0.03%
2018/08/23	1	48.65	13	49.07	49.10	-12	14,732	-0.08%
2018/08/22	15	49.48	18	49.23	49.00	-3	14,544	-0.02%
2018/08/21	1.4	47.80	10	48.22	47.85	-8.6	14,216	-0.06%
2018/08/20	0	0.00	2	47.90	48.35	-2	14,206	-0.01%
2018/08/17	3	48.13	5	48.55	47.70	-2	14,116	-0.01%
2018/08/16	13.3	47.83	12	47.69	47.55	1.3	14,007	0.01%
2018/08/15	6	48.63	16	47.58	48.65	-10	13,820	-0.07%
2018/08/14	31.3	47.46	42	46.83	48.60	-10.7	13,596	-0.08%
2018/08/13	13	43.97	15	44.40	44.20	-2	12,965	-0.02%
2018/08/10	20	44.53	35	44.22	44.45	-15	12,769	-0.12%
2018/08/09	6	42.95	7	42.91	43.05	-1	12,528	-0.01%
2018/08/08	12	43.28	36	44.08	42.30	-24	12,499	-0.19%
2018/08/07	12	42.51	10	42.56	42.55	2	12,519	0.02%
2018/08/06	27	42.36	51	41.07	43.20	-24	12,948	-0.19%
2018/08/03	22	39.89	19	39.68	39.90	3	12,645	0.02%
2018/08/02	5	38.39	6	38.71	38.45	-1	12,563	-0.01%
2018/08/01	5	38.80	5.7	38.51	38.80	-0.7	12,662	-0.01%
2018/07/31	3	38.35	3	38.10	38.35	0	12,712	0.00%
2018/07/30	13	37.64	3	38.00	37.60	10	12,875	0.08%
2018/07/27	12	38.76	1	38.25	38.20	11	13,018	0.08%
2018/07/26	5	38.45	5	38.20	38.60	0	13,125	0.00%
2018/07/25	9	38.05	14	37.88	38.05	-5	13,286	-0.04%
2018/07/24	2	37.05	0	0.00	37.30	2	13,648	0.01%
2018/07/23	3	36.55	0	0.00	36.60	3	13,824	0.02%
2018/07/20	13	37.32	0	0.00	37.00	13	14,122	0.09%
2018/07/19	1	38.75	1	38.95	38.40	0	14,329	0.00%
2018/07/18	4	38.90	0	0.00	39.05	4	14,832	0.03%
2018/07/17	12	38.75	22	38.79	38.75	-10	15,220	-0.07%
2018/07/16	3	37.25	3	37.00	37.25	0	15,097	0.00%
2018/07/13	2	36.85	2	37.20	36.70	0	15,513	0.00%
2018/07/12	1.7	36.50	5	36.70	36.50	-3.3	15,573	-0.02%
2018/07/11	7	36.49	0	0.00	36.60	7	15,762	0.04%
2018/07/09	2	36.65	2	37.10	36.95	0	15,965	0.00%
2018/07/05	2	36.30	0	0.00	36.05	2	16,341	0.01%
2018/07/04	8	35.87	11	36.65	37.10	-3	16,748	-0.02%
2018/07/03	2	35.80	0	0.00	35.75	2	17,135	0.01%
2018/06/28	7	36.54	2	36.65	36.15	5	18,103	0.03%
2018/06/27	4	37.04	3	37.15	37.10	1	18,199	0.01%
2018/06/26	15	36.53	27	36.19	36.65	-12	18,140	-0.07%
2018/06/25	40	36.76	34	36.59	36.50	6	18,113	0.03%
2018/06/22	8	37.68	0	0.00	37.60	8	18,084	0.04%
2018/06/21	6	38.90	16	38.91	38.80	-10	18,300	-0.05%
2018/06/20	17	38.69	4	39.08	38.60	13	18,450	0.07%
2018/06/19	32	40.00	38	40.35	39.75	-6	18,457	-0.03%
2018/06/15	20	40.00	16	39.40	40.00	4	18,233	0.02%
2018/06/14	37.5	39.84	19	40.15	38.20	18.5	17,948	0.10%
2018/06/13	22	38.34	13	38.28	38.90	9	17,594	0.05%
2018/06/12	6	37.68	9	37.26	37.65	-3	17,398	-0.02%
2018/06/11	18	37.22	8	37.20	36.85	10	17,491	0.06%
2018/06/08	11	38.87	13	38.74	37.95	-2	17,661	-0.01%
2018/06/07	4	37.86	34	38.05	37.85	-30	17,384	-0.17%
2018/06/06	12	38.07	16	38.11	38.00	-4	17,431	-0.02%
2018/06/05	37	38.17	45	37.57	37.50	-8	17,499	-0.05%
2018/06/04	50	37.53	30	37.40	37.60	20	17,321	0.12%
2018/06/01	7	34.78	25	34.80	35.70	-18	16,652	-0.11%
2018/05/31	0	0.00	1	32.80	32.50	-1	16,198	-0.01%
2018/05/29	1	32.25	3	32.57	32.75	-2	17,850	-0.01%
2018/05/28	6	32.00	0	0.00	31.90	6	18,877	0.03%
2018/05/24	3	32.58	2	33.00	32.60	1	19,129	0.01%
2018/05/23	3	32.38	16	32.20	32.55	-13	19,353	-0.07%
2018/05/22	5	33.14	2	34.00	32.60	3	19,394	0.02%
2018/05/21	2	33.50	1	33.50	33.50	1	19,442	0.01%
2018/05/18	2	33.80	1	34.05	33.60	1	19,370	0.01%
2018/05/17	0	0.00	9	34.04	33.85	-9	19,265	-0.05%
2018/05/16	11	33.96	2	33.80	33.80	9	19,165	0.05%
2018/05/15	22	33.99	7	34.32	34.00	15	19,094	0.08%
2018/05/14	53	34.19	46	33.70	33.35	7	18,926	0.04%
2018/05/11	12	33.95	12	34.37	34.80	0	18,371	0.00%
2018/05/10	3	34.27	23	34.23	34.10	-20	18,209	-0.11%
2018/05/09	10	33.95	9	33.90	33.90	1	18,001	0.01%
2018/05/08	7	33.32	19	33.26	33.50	-12	17,997	-0.07%
2018/05/07	9	32.66	9	33.19	33.25	0	17,972	0.00%
2018/05/04	59	32.30	51	32.09	32.25	8	17,775	0.05%
2018/05/03	7	33.05	0	0.00	32.75	7	17,692	0.04%
2018/05/02	15	33.60	9	34.03	33.80	6	17,796	0.03%
2018/04/30	11	33.95	22	34.25	34.00	-11	17,715	-0.06%
2018/04/27	9	31.59	12	32.32	32.80	-3	17,368	-0.02%
2018/04/26	12	31.78	17	32.55	31.75	-5	17,300	-0.03%
2018/04/25	6	31.05	18	31.64	32.40	-12	17,058	-0.07%
2018/04/24	36.7	32.28	15	32.37	31.35	21.7	16,798	0.13%
2018/04/23	15	34.61	18	34.40	34.75	-3	16,371	-0.02%
2018/04/20	3	32.65	5	32.65	32.70	-2	15,968	-0.01%
2018/04/19	33	32.94	33	33.14	33.20	0	15,831	0.00%
2018/04/18	1	30.45	8	30.76	30.85	-7	15,481	-0.05%
2018/04/17	16	29.94	16	30.31	30.05	0	15,607	0.00%
2018/04/16	6	30.65	1	31.20	30.40	5	15,837	0.03%
2018/04/13	3	31.40	5	31.75	31.35	-2	16,144	-0.01%
2018/04/12	8	31.64	3	31.90	31.75	5	16,733	0.03%
2018/04/11	6	31.70	6	32.28	32.40	0	17,304	0.00%
2018/04/10	16.7	32.01	11	32.57	31.60	5.7	17,095	0.03%
2018/04/09	18	32.26	79.4	31.66	32.50	-61.4	16,695	-0.37%
2018/04/03	7	30.53	4	30.95	30.45	3	16,402	0.02%
2018/04/02	76	30.90	11	30.83	30.65	65	16,248	0.40%
2018/03/31	19	30.08	16	30.14	29.70	3	15,958	0.02%
2018/03/30	11	29.16	19	29.03	29.00	-8	15,797	-0.05%
2018/03/29	3	27.60	3	28.00	27.85	0	15,592	0.00%
2018/03/28	6	27.60	4	27.95	27.70	2	15,615	0.01%
2018/03/27	8	28.16	19	27.70	28.30	-11	15,603	-0.07%
2018/03/26	21	27.20	4	27.20	26.80	17	15,503	0.11%
2018/03/23	13	27.95	10	28.24	28.25	3	15,275	0.02%
2018/03/22	3	28.80	16	28.88	29.05	-13	15,103	-0.09%
2018/03/21	7	28.61	3	29.20	28.50	4	14,990	0.03%
2018/03/20	6	28.55	6	29.00	28.60	0	14,864	0.00%
2018/03/19	3	28.70	0	0.00	28.50	3	14,709	0.02%
2018/03/16	3	29.10	1	29.05	28.90	2	14,564	0.01%
2018/03/15	19	29.57	9	29.78	29.40	10	14,478	0.07%
2018/03/14	15	29.72	20	29.31	29.75	-5	14,263	-0.04%
2018/03/13	3	28.40	2	28.40	28.45	1	13,827	0.01%
2018/03/12	9	27.95	18	28.34	28.80	-9	13,710	-0.07%
2018/03/09	9	27.75	7	27.86	27.50	2	13,492	0.01%
2018/03/08	10	28.49	9	28.83	28.60	1	13,144	0.01%
2018/03/07	12	28.46	11	28.67	27.95	1	12,914	0.01%
2018/03/06	44	28.67	11	29.00	28.80	33	12,618	0.26%
2018/03/05	37	29.72	35.4	29.81	29.40	1.6	12,248	0.01%
2018/03/02	30	28.43	16.7	28.24	28.80	13.3	11,497	0.12%
2018/03/01	18.2	26.84	58	27.20	27.70	-39.8	10,438	-0.38%
2018/02/27	9	25.13	6	25.41	25.20	3	9,336	0.03%
2018/02/26	16	25.56	2	25.90	25.35	14	9,170	0.15%
2018/02/23	16	25.18	4	25.40	25.00	12	8,916	0.13%
2018/02/22	6	24.68	9	24.69	24.50	-3	8,601	-0.03%
2018/02/21	1	23.25	40	24.23	24.50	-39	8,393	-0.46%
2018/02/12	0	0.00	2	22.45	22.30	-2	8,095	-0.02%
2018/02/09	7	21.21	6	21.78	21.95	1	8,075	0.01%
2018/02/07	5	22.00	7	22.13	22.00	-2	8,097	-0.02%
2018/02/06	19	21.74	55	21.79	21.30	-36	8,053	-0.45%
2018/02/05	15	22.58	9	23.07	23.05	6	7,867	0.08%
2018/02/02	0	0.00	5	24.00	23.55	-5	7,844	-0.06%
2018/02/01	12	23.91	8	23.85	23.75	4	7,852	0.05%
2018/01/31	10	23.22	7	23.91	24.40	3	7,812	0.04%
2018/01/30	15	23.65	3.1	23.94	23.65	11.9	7,702	0.15%
2018/01/29	2	24.25	0	0.00	24.35	2	7,678	0.03%
2018/01/26	3	24.20	0	0.00	24.20	3	7,752	0.04%
2018/01/25	7	24.70	5	24.55	24.60	2	8,332	0.02%
2018/01/24	0	0.00	2	24.00	24.00	-2	8,182	-0.02%
2018/01/23	7	23.39	0	0.00	22.85	7	8,008	0.09%
2018/01/22	8.2	23.54	2	23.65	23.55	6.2	7,906	0.08%
2018/01/19	0	0.00	5	24.50	24.35	-5	7,803	-0.06%
2018/01/18	2	23.80	0	0.00	23.85	2	7,725	0.03%
2018/01/17	13	24.05	32	23.90	24.00	-19	7,678	-0.25%
2018/01/16	1	24.75	5	25.15	24.75	-4	7,543	-0.05%
2018/01/15	2	24.40	6	24.86	24.90	-4	7,515	-0.05%
2018/01/12	3	24.75	1	25.30	24.90	2	7,532	0.03%
2018/01/11	0	0.00	5	25.10	25.20	-5	7,472	-0.07%
2018/01/10	3	25.75	7	25.55	25.30	-4	7,221	-0.06%
2018/01/09	3	25.33	2	25.20	24.80	1	6,780	0.01%
2018/01/08	13	25.13	10	24.44	24.85	3	6,332	0.05%
2018/01/05	3	23.40	9	23.28	23.50	-6	5,586	-0.11%
2018/01/04	1	21.45	20	21.75	21.50	-19	4,821	-0.39%
2018/01/03	2	21.75	8	22.40	21.90	-6	4,714	-0.13%
2018/01/02	23	22.10	2	22.50	22.00	21	4,589	0.46%

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

亞東券商分點個股進出
亞東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

亞東 券商分點個股進出 亞東 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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析