大成鋼 (2027)-玉山-城中券商分點個股進出

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
36.80
漲跌
▼0.10
漲幅
-0.27%
成交量
19,030張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/06/21	5	36.88	4	37.30	36.80	1	9,956	0.01%
2024/06/20	1	36.75	7	36.83	36.90	-6	9,754	-0.06%
2024/06/19	4.2	36.69	0	0.00	36.55	4.2	9,883	0.04%
2024/06/18	1	36.80	7	36.85	36.90	-6	9,944	-0.06%
2024/06/17	0	0.00	4	36.93	37.00	-4	10,037	-0.04%
2024/06/14	12	36.91	2.4	36.83	36.80	9.6	10,100	0.09%
2024/06/13	10.1	37.31	6	37.40	37.15	4.1	10,046	0.04%
2024/06/12	4.2	37.33	4	37.43	37.65	0.2	10,052	0.00%
2024/06/11	4.1	37.73	10	37.90	37.75	-6	10,102	-0.06%
2024/06/07	3	38.50	64.1	38.50	38.65	-61.1	10,058	-0.61%
2024/06/06	14	37.68	8	37.88	38.00	6	9,981	0.06%
2024/06/05	23.1	37.67	0	0.00	37.50	23.1	9,939	0.23%
2024/06/04	19.1	37.73	2	37.65	37.80	17.1	9,988	0.17%
2024/06/03	13.1	38.18	0	38.15	38.15	13.1	9,999	0.13%
2024/05/31	20	38.27	5	38.37	38.35	15	10,013	0.15%
2024/05/30	4	38.10	2	38.05	37.95	2	9,967	0.02%
2024/05/29	0	0.00	2	38.40	38.30	-2	9,969	-0.02%
2024/05/28	8.1	38.15	1	38.35	38.15	7.1	9,928	0.07%
2024/05/27	5	38.19	4	38.68	38.45	1	9,781	0.01%
2024/05/24	19.2	38.44	9.5	38.52	38.25	9.7	9,652	0.10%
2024/05/23	12.3	38.60	27.4	38.87	39.35	-15.2	9,528	-0.16%
2024/05/22	34.1	39.45	20	39.45	39.30	14.1	9,230	0.15%
2024/05/21	28.1	40.04	34	40.07	40.05	-5.9	8,857	-0.07%
2024/05/20	12.3	39.85	44.3	39.78	40.05	-32	8,250	-0.39%
2024/05/17	6	37.83	12.2	37.79	37.95	-6.2	6,952	-0.09%
2024/05/16	4	37.39	5.5	37.33	37.45	-1.5	6,734	-0.02%
2024/05/15	2	37.13	2	37.25	37.05	0	6,700	0.00%
2024/05/14	1.1	37.00	2	37.00	36.95	-0.9	6,680	-0.01%
2024/05/13	0.5	36.95	0	0.00	37.00	0.5	6,699	0.01%
2024/05/10	1	36.60	2.1	37.15	37.15	-1.1	6,706	-0.02%
2024/05/09	3.1	36.83	15	36.75	36.65	-12	6,672	-0.18%
2024/05/08	12.1	36.97	1.2	36.91	37.15	10.8	6,657	0.16%
2024/05/07	10	36.94	0.2	36.85	37.20	9.8	6,640	0.15%
2024/05/06	7.1	37.03	1	37.15	37.15	6.1	6,575	0.09%
2024/05/03	9.1	37.24	3	37.30	37.30	6.1	6,538	0.09%
2024/05/02	0	0.00	6.1	37.33	37.60	-6.1	6,489	-0.09%
2024/04/30	2.1	36.85	38.8	37.15	36.80	-36.7	6,401	-0.57%
2024/04/29	1	36.95	6.1	37.02	37.25	-5.1	6,371	-0.08%
2024/04/26	2	36.60	0.2	36.75	36.65	1.8	6,315	0.03%
2024/04/25	5.1	36.78	0	0.00	36.65	5.1	6,293	0.08%
2024/04/24	12.6	37.27	2.3	37.18	37.10	10.3	6,260	0.16%
2024/04/23	1	37.55	31	37.72	37.80	-30	6,238	-0.48%
2024/04/22	8	37.96	5	38.00	37.60	3	6,242	0.05%
2024/04/19	9	37.58	8	37.71	37.70	1	6,156	0.02%
2024/04/18	6	38.35	24	38.20	37.80	-18	5,910	-0.30%
2024/04/17	1.1	36.95	4.1	37.05	36.95	-3	5,460	-0.06%
2024/04/16	2	36.50	2.4	36.80	36.70	-0.4	5,459	-0.01%
2024/04/15	3	36.83	5	37.19	36.70	-2	5,378	-0.04%
2024/04/12	12	36.49	0.3	36.45	36.50	11.7	5,281	0.22%
2024/04/11	2.1	36.65	0	0.00	36.65	2.1	5,268	0.04%
2024/04/10	7.1	37.03	0	0.00	37.00	7.1	5,292	0.13%
2024/04/09	4	37.35	16.4	37.38	37.50	-12.4	5,222	-0.24%
2024/04/08	10	36.30	4	36.63	36.60	6	5,021	0.12%
2024/04/03	22	36.47	23	36.88	36.10	-1	5,001	-0.02%
2024/04/02	4.1	36.08	0	0.00	36.10	4.1	4,885	0.08%
2024/04/01	3	36.42	2	36.80	36.40	1	4,908	0.02%
2024/03/29	14.1	36.59	0	36.70	36.50	14.1	4,878	0.29%
2024/03/28	0.1	36.90	11	37.05	37.10	-10.9	4,763	-0.23%
2024/03/27	2.3	36.21	6.5	36.51	36.65	-4.2	4,780	-0.09%
2024/03/26	7	36.38	0	0.00	36.45	7	4,921	0.14%
2024/03/25	8	36.63	0	0.00	36.70	8	5,151	0.16%
2024/03/22	4	37.05	5	37.40	37.10	-1	5,369	-0.02%
2024/03/21	0	0.00	11	36.91	37.15	-11	5,672	-0.19%
2024/03/20	3	36.75	12.1	36.64	36.40	-9.1	6,326	-0.14%
2024/03/19	0	0.00	19.6	36.56	36.30	-19.6	6,232	-0.32%
2024/03/18	2.5	35.88	0	0.00	35.90	2.5	6,169	0.04%
2024/03/15	4	35.88	0	0.00	36.30	4	6,167	0.06%
2024/03/14	1.4	36.33	13	36.36	36.30	-11.6	6,131	-0.19%
2024/03/13	4	35.56	180.4	35.64	35.70	-176.4	6,124	-2.88%	大賣/鉅額交易
2024/03/12	0	0.00	4.4	35.96	36.20	-4.4	6,083	-0.07%
2024/03/11	1	35.40	1	35.60	35.60	0	6,087	0.00%
2024/03/08	4	35.45	1.2	35.73	35.45	2.8	6,111	0.05%
2024/03/07	90	35.75	5	35.80	35.85	85	6,149	1.38%
2024/03/06	8	36.03	6	36.23	36.05	2	6,233	0.03%
2024/03/05	3	35.88	0	0.00	36.00	3	6,241	0.05%
2024/03/04	34	35.95	0	0.00	35.85	34	6,250	0.54%
2024/03/01	63	36.12	1	36.10	36.05	62	6,279	0.99%
2024/02/29	1	35.80	8	35.80	35.90	-7	6,305	-0.11%
2024/02/27	6	35.87	0	0.00	35.80	6	6,304	0.10%
2024/02/26	0	36.15	0	0.00	36.15	0	6,298	0.00%
2024/02/22	0	0.00	1.1	36.26	36.45	-1.1	6,445	-0.02%
2024/02/21	2.2	36.31	0	0.00	36.30	2.2	6,463	0.03%
2024/02/20	4	36.40	2	36.45	36.40	2	6,548	0.03%
2024/02/19	1	36.55	18	36.56	36.75	-17	6,756	-0.25%
2024/02/16	15	36.14	3.5	36.21	36.30	11.5	6,801	0.17%
2024/02/15	5	35.96	11	36.20	36.20	-6	6,797	-0.09%
2024/02/05	10	36.47	0	0.00	36.35	10	6,770	0.15%
2024/02/02	2	36.75	0	0.00	36.80	2	6,742	0.03%
2024/02/01	22	36.90	0.1	37.00	37.00	21.9	6,764	0.32%
2024/01/31	30	36.98	2	36.93	37.10	28	6,760	0.41%
2024/01/30	10	37.05	0	0.00	36.95	10	6,760	0.15%
2024/01/29	2	37.15	4	37.40	37.40	-2	6,774	-0.03%
2024/01/25	3	37.17	5	37.20	37.20	-2	6,835	-0.03%
2024/01/24	1	37.35	6.1	37.35	37.25	-5.1	6,855	-0.07%
2024/01/23	0	0.00	8	36.96	37.00	-8	6,875	-0.12%
2024/01/22	0	36.80	5.9	36.68	36.70	-5.9	6,892	-0.09%
2024/01/19	1	36.50	1.1	36.75	36.60	-0.1	6,889	0.00%
2024/01/18	5	36.52	2	36.60	36.60	3	6,886	0.04%
2024/01/17	5	36.82	7	36.87	36.50	-2	6,886	-0.03%
2024/01/16	6	37.19	4	37.30	37.05	2	6,790	0.03%
2024/01/15	0	0.00	11	37.50	37.40	-11	6,745	-0.16%
2024/01/12	6	37.45	2	37.55	37.50	4	6,772	0.06%
2024/01/11	2	37.30	5	37.30	37.40	-3	6,788	-0.04%
2024/01/10	13.5	37.57	12	37.44	37.50	1.5	6,933	0.02%
2024/01/09	3	38.43	12.1	38.65	38.30	-9.1	6,862	-0.13%
2024/01/08	11	39.03	41.5	38.95	38.95	-30.5	6,838	-0.45%
2024/01/04	9	39.04	6.5	38.95	39.10	2.5	6,870	0.04%
2024/01/03	7	39.36	1	39.25	39.25	6	6,890	0.09%
2024/01/02	12	39.59	1	39.55	39.65	11	6,866	0.16%
2023/12/29	1	39.40	5.1	39.39	39.60	-4.1	6,809	-0.06%
2023/12/28	0	0.00	3.1	39.20	39.50	-3.1	6,803	-0.05%
2023/12/27	10	39.24	2	39.40	39.35	8	6,814	0.12%
2023/12/26	12	39.49	3	39.50	39.50	9	6,754	0.13%
2023/12/25	7	39.48	22	39.89	39.45	-15	6,760	-0.22%
2023/12/22	6.2	39.20	0	0.00	39.20	6.2	6,693	0.09%
2023/12/21	16	39.50	104.1	39.55	39.35	-88.1	6,577	-1.34%	大賣/
2023/12/20	12.8	39.83	16	39.95	39.70	-3.2	6,433	-0.05%
2023/12/19	34.2	39.65	231	39.27	39.70	-196.8	6,198	-3.17%	大賣/鉅額交易
2023/12/18	54	39.98	73.6	40.01	39.75	-19.6	5,956	-0.33%
2023/12/15	68.1	39.75	42.7	40.07	39.55	25.4	5,561	0.46%
2023/12/14	70	38.32	5	38.39	38.20	65	4,839	1.34%
2023/12/13	7	38.11	0	0.00	38.00	7	5,071	0.14%
2023/12/12	2.6	38.46	0.3	38.35	38.35	2.3	5,345	0.04%
2023/12/11	2.2	38.40	23	38.60	38.40	-20.8	5,332	-0.39%
2023/12/08	12	38.36	4.6	38.31	38.40	7.4	5,310	0.14%
2023/12/07	5	38.91	1	38.80	38.80	4	5,187	0.08%
2023/12/06	2.4	39.07	2.3	39.17	39.15	0.1	5,176	0.00%
2023/12/05	5	39.00	0	0.00	38.95	5	5,154	0.10%
2023/12/04	33	39.17	5.1	39.25	39.25	27.9	5,231	0.53%
2023/12/01	23	38.95	6	39.03	38.85	17	5,216	0.33%
2023/11/30	6	38.31	5.2	38.57	38.65	0.8	5,124	0.02%
2023/11/29	2	38.60	71	38.54	38.50	-69	5,235	-1.32%
2023/11/28	12.6	38.61	6.4	38.50	38.65	6.1	5,256	0.12%
2023/11/27	15	38.11	0	0.00	38.10	15	5,263	0.28%
2023/11/24	78	38.59	11	38.61	38.35	67	5,258	1.27%
2023/11/22	54.8	38.55	2	38.53	38.60	52.8	5,234	1.01%
2023/11/21	1	38.40	3.1	38.45	38.50	-2.1	5,185	-0.04%
2023/11/20	6	38.01	4.2	38.01	38.05	1.8	5,091	0.04%
2023/11/17	4.3	38.24	3.6	38.23	38.10	0.7	5,070	0.01%
2023/11/16	36	38.08	396	37.93	38.15	-360	5,020	-7.17%	大賣/鉅額交易
2023/11/15	10	36.85	8	36.96	37.05	2	4,845	0.04%
2023/11/14	4	36.28	0	36.80	36.50	4	4,922	0.08%
2023/11/13	11	36.75	2.6	36.72	36.60	8.4	4,976	0.17%
2023/11/10	8.9	37.10	0	0.00	37.00	8.9	5,138	0.17%
2023/11/09	0	0.00	4	37.55	37.30	-4	5,274	-0.08%
2023/11/08	2	37.23	0.5	37.25	37.20	1.5	5,457	0.03%
2023/11/07	2	37.00	21	37.16	37.30	-19	5,589	-0.34%
2023/11/06	13	37.16	3	37.28	37.15	10	5,629	0.18%
2023/11/03	4	37.15	0	0.00	37.30	4	5,708	0.07%
2023/11/02	1	37.00	48	36.91	36.95	-47	5,721	-0.82%
2023/11/01	4	36.71	1	36.75	36.65	3	5,768	0.05%
2023/10/31	0	0.00	3	37.00	37.05	-3	5,851	-0.05%
2023/10/30	0	0.00	6	36.93	37.10	-6	6,064	-0.10%
2023/10/26	5	36.57	2	36.50	36.50	3	6,374	0.05%
2023/10/25	0	0.00	6	36.78	36.90	-6	7,181	-0.08%
2023/10/24	5	36.30	2	36.60	36.45	3	7,838	0.04%
2023/10/23	2	36.50	4	36.43	36.40	-2	8,190	-0.02%
2023/10/20	3	36.18	10	36.20	36.15	-7	8,419	-0.08%
2023/10/19	0	0.00	3	36.82	36.80	-3	8,595	-0.03%
2023/10/18	4.7	36.90	1	37.00	36.65	3.7	8,901	0.04%
2023/10/17	0	0.00	8.2	37.26	37.20	-8.2	9,190	-0.09%
2023/10/16	2	37.25	0	0.00	37.35	2	9,295	0.02%
2023/10/13	1	37.45	3.2	37.47	37.50	-2.2	9,418	-0.02%
2023/10/12	2.1	37.05	3	37.33	37.40	-0.9	9,474	-0.01%
2023/10/11	0	0.00	8	37.19	37.35	-8	9,524	-0.08%
2023/10/06	6	36.55	2.4	36.79	36.75	3.6	9,518	0.04%
2023/10/05	0	0.00	6	36.73	36.65	-6	9,569	-0.06%
2023/10/04	5	36.30	9	36.40	36.45	-4	9,591	-0.04%
2023/10/03	6.3	36.36	0	36.40	36.15	6.3	9,588	0.07%
2023/10/02	5.2	36.67	0	0.00	36.65	5.2	9,602	0.05%
2023/09/28	2.1	36.85	1	36.85	36.85	1.1	9,642	0.01%
2023/09/27	5.2	37.05	0	0.00	36.95	5.2	9,641	0.05%
2023/09/26	8.4	37.47	0	0.00	37.45	8.4	9,665	0.09%
2023/09/22	2	37.55	6.2	38.10	38.15	-4.2	9,667	-0.04%
2023/09/21	2	38.25	2.6	38.05	37.95	-0.6	9,652	-0.01%
2023/09/20	0.1	38.40	12	38.45	38.40	-11.9	9,623	-0.12%
2023/09/19	16.1	38.50	2	38.43	38.40	14.1	9,625	0.15%
2023/09/18	8	38.63	32.3	38.50	38.70	-24.3	9,616	-0.25%
2023/09/15	65.1	37.69	36.5	37.97	38.50	28.5	9,394	0.30%
2023/09/14	0.1	36.70	4	36.63	36.75	-3.9	9,158	-0.04%
2023/09/13	0.1	36.35	0	0.00	36.40	0.1	9,235	0.00%
2023/09/12	0.3	36.05	1	36.05	36.20	-0.7	9,426	-0.01%
2023/09/11	6.2	36.10	0	0.00	36.05	6.2	9,635	0.06%
2023/09/08	34	35.84	5	35.99	36.10	29	9,678	0.30%
2023/09/07	6.1	35.90	1	35.80	35.75	5.1	9,781	0.05%
2023/09/06	17.2	36.55	1	36.55	36.45	16.2	9,722	0.17%
2023/09/05	3.4	37.14	3	37.20	37.25	0.4	9,727	0.00%
2023/09/04	8.5	36.55	14.4	36.94	37.20	-5.9	9,828	-0.06%
2023/09/01	2	36.15	4	36.60	36.50	-2	9,728	-0.02%
2023/08/31	2	36.48	5	36.58	36.30	-3	9,783	-0.03%
2023/08/30	0	0.00	6	36.18	36.25	-6	10,015	-0.06%
2023/08/29	5.1	35.64	0	0.00	35.75	5.1	10,067	0.05%
2023/08/28	1	36.00	0	0.00	35.90	1	10,061	0.01%
2023/08/25	1	36.05	2	36.10	35.90	-1	10,129	-0.01%
2023/08/24	6	35.85	0	0.00	35.95	6	10,120	0.06%
2023/08/23	9	35.98	4	36.15	35.95	5	10,120	0.05%
2023/08/22	9	35.89	0	0.00	35.90	9	10,143	0.09%
2023/08/21	61.6	36.56	0	0.00	36.30	61.6	10,124	0.61%
2023/08/18	4	36.98	59	36.87	37.00	-55	10,110	-0.54%
2023/08/17	15	35.84	18	36.43	36.45	-3	10,050	-0.03%
2023/08/16	19.2	36.02	0	0.00	36.30	19.2	10,040	0.19%
2023/08/15	113.1	37.05	0	0.00	37.00	113.1	9,926	1.14%	大買/鉅額交易
2023/08/14	22.2	37.79	201	37.70	37.75	-178.9	9,799	-1.83%	大賣/鉅額交易
2023/08/11	11.3	39.17	31	39.06	39.45	-19.8	9,620	-0.21%
2023/08/10	2	39.65	21	39.58	39.80	-19	9,544	-0.20%
2023/08/09	3.1	39.89	0	0.00	40.05	3.1	9,515	0.03%
2023/08/08	3	40.15	0	0.00	40.40	3	9,482	0.03%
2023/08/07	10.1	40.00	8	40.24	40.50	2.1	9,485	0.02%
2023/08/04	12.1	40.12	31	40.14	40.45	-19	9,448	-0.20%
2023/08/02	3	40.32	34	40.35	40.15	-31	9,483	-0.33%
2023/08/01	7.1	39.46	0	0.00	39.40	7.1	9,383	0.08%
2023/07/31	22.1	39.35	2	39.25	39.50	20.1	9,346	0.22%
2023/07/28	149.2	39.99	11	40.01	39.95	138.1	9,096	1.52%	大買/鉅額交易
2023/07/27	34	49.46	102.1	49.61	49.90	-68	8,302	-0.82%	大賣/
2023/07/26	4.1	48.87	8	49.06	48.90	-3.9	7,702	-0.05%
2023/07/25	13	48.97	18.1	48.97	48.95	-5.1	7,395	-0.07%
2023/07/24	8	48.37	34.5	48.63	48.80	-26.5	7,187	-0.37%
2023/07/21	43.1	48.56	12	49.18	48.70	31.1	7,075	0.44%
2023/07/20	15	49.16	28	48.90	49.45	-13	6,883	-0.19%
2023/07/19	10.3	47.67	5	47.61	47.80	5.3	6,469	0.08%
2023/07/18	18.3	47.51	10	47.81	47.95	8.3	6,483	0.13%
2023/07/17	15.1	47.95	3	47.98	48.00	12.1	6,400	0.19%
2023/07/14	1	47.80	12	47.80	47.75	-11	6,419	-0.17%
2023/07/13	16	47.47	13	47.53	47.45	3	6,444	0.05%
2023/07/12	3	46.92	0	0.00	47.00	3	6,470	0.05%
2023/07/11	3	47.07	0	0.00	47.20	3	6,483	0.05%
2023/07/10	8	47.21	7	47.12	47.10	1	6,561	0.02%
2023/07/07	12.1	47.06	4	47.08	47.15	8.1	6,701	0.12%
2023/07/06	11.3	47.62	7	47.52	47.50	4.3	6,724	0.06%
2023/07/05	2.2	48.13	1	48.15	48.05	1.2	6,681	0.02%
2023/07/04	2.4	48.08	5	48.15	48.20	-2.6	6,685	-0.04%
2023/07/03	4	47.75	9	47.89	47.95	-5	6,792	-0.07%
2023/06/30	16	47.33	2.2	47.32	47.40	13.9	6,819	0.20%
2023/06/29	5	47.39	0	0.00	47.35	5	6,857	0.07%
2023/06/28	22	47.58	0	0.00	47.55	22	6,852	0.32%
2023/06/27	15	47.71	7.1	47.90	47.45	8	6,872	0.12%
2023/06/26	33	47.57	0	0.00	47.60	33	6,845	0.48%
2023/06/21	4	47.20	1	47.30	47.30	3	6,845	0.04%
2023/06/20	19	47.31	11	47.40	47.50	8	6,847	0.12%
2023/06/19	92	48.30	3	48.10	47.90	89	6,836	1.30%
2023/06/16	7	48.38	253	48.46	48.35	-246	6,840	-3.60%	大賣/鉅額交易
2023/06/15	5	47.90	45.8	47.75	47.95	-40.8	6,728	-0.61%
2023/06/14	0	0.00	12	46.95	47.00	-12	6,682	-0.18%
2023/06/13	35	46.36	4	46.43	46.40	31	6,970	0.44%
2023/06/12	14.1	46.96	11	46.95	46.95	3.1	7,263	0.04%
2023/06/09	64	47.33	3	47.07	47.40	61	8,323	0.73%
2023/06/08	34	47.26	6	47.33	47.25	28	8,588	0.33%
2023/06/07	1	46.95	1	46.95	47.00	0	8,554	0.00%
2023/06/06	7	46.86	12.1	46.70	46.90	-5.1	8,634	-0.06%
2023/06/05	3	47.17	23.3	46.95	46.90	-20.3	8,690	-0.23%
2023/06/02	0	0.00	16	45.65	45.70	-16	8,633	-0.19%
2023/06/01	0	0.00	3	45.37	45.45	-3	8,797	-0.03%
2023/05/31	5	45.13	0	0.00	45.10	5	8,817	0.06%
2023/05/30	10	45.24	0	0.00	45.25	10	8,776	0.11%
2023/05/29	2	45.18	3	45.25	45.25	-1	8,852	-0.01%
2023/05/26	4	44.98	0	0.00	44.95	4	8,870	0.05%
2023/05/25	7	45.32	0	0.00	45.20	7	8,903	0.08%
2023/05/24	1	45.50	5	45.45	45.60	-4	8,931	-0.04%
2023/05/23	5	45.54	4	45.80	45.40	1	8,963	0.01%
2023/05/22	0	0.00	4	45.45	45.50	-4	8,960	-0.04%
2023/05/19	2	44.90	18	44.99	45.10	-16	9,005	-0.18%
2023/05/18	2	44.85	4	44.80	44.85	-2	8,996	-0.02%
2023/05/17	0	0.00	21	44.76	44.70	-21	9,283	-0.23%
2023/05/16	0	0.00	11	44.50	44.70	-11	9,368	-0.12%
2023/05/15	4	44.11	7	44.07	44.05	-3	9,356	-0.03%
2023/05/12	5	44.36	28	44.14	43.90	-23	9,421	-0.24%
2023/05/11	5	44.36	28	44.14	44.35	-23	9,425	-0.24%
2023/05/10	6	44.58	5	44.57	44.60	1	9,459	0.01%
2023/05/09	10	44.59	2.5	44.66	44.45	7.5	9,511	0.08%
2023/05/08	7	45.41	17	45.45	45.45	-10	9,438	-0.11%
2023/05/05	2	44.88	8	44.99	45.00	-6	9,411	-0.06%
2023/05/04	0.2	44.75	6	44.70	44.70	-5.8	9,540	-0.06%
2023/05/03	11	44.59	4	44.71	44.55	7	9,806	0.07%
2023/05/02	2	44.85	13	44.74	44.85	-11	9,999	-0.11%
2023/04/28	4	44.33	6	44.20	44.45	-2	10,123	-0.02%
2023/04/27	42	43.59	10.1	43.70	43.85	31.9	10,157	0.31%
2023/04/26	5	43.00	0	0.00	43.25	5	10,176	0.05%
2023/04/25	11.6	43.90	10	43.35	43.40	1.6	10,141	0.02%
2023/04/24	0	44.20	0	0.00	44.05	0	10,117	0.00%
2023/04/21	31	44.34	16.2	44.24	44.20	14.8	10,201	0.15%
2023/04/20	18	44.92	16	44.90	44.85	2	10,184	0.02%
2023/04/19	8	45.13	4	45.25	45.05	4	10,215	0.04%
2023/04/18	7.9	45.40	1	45.20	45.35	6.9	10,145	0.07%
2023/04/17	30	45.73	6.3	45.54	45.70	23.7	10,104	0.23%
2023/04/14	5	45.35	1	45.40	45.35	4	10,046	0.04%
2023/04/13	18.2	45.54	45.1	45.57	45.45	-26.9	10,047	-0.27%
2023/04/12	10	45.38	20	45.52	45.30	-10	10,044	-0.10%
2023/04/11	3.1	44.89	4	44.95	44.80	-0.9	9,940	-0.01%
2023/04/10	23	45.00	1	44.90	44.90	22	9,940	0.22%
2023/04/07	13	44.86	0	0.00	44.85	13	9,949	0.13%
2023/04/06	74	44.91	5.1	45.10	44.85	69	10,057	0.69%
2023/03/31	17	45.61	26	45.82	45.50	-9	10,114	-0.09%
2023/03/30	4	45.45	2	45.55	45.60	2	10,624	0.02%
2023/03/29	54	45.43	0	0.00	45.40	54	11,252	0.48%
2023/03/28	45	45.31	21	45.31	45.35	24	11,750	0.20%
2023/03/27	14	45.61	17	45.64	45.50	-3	12,350	-0.02%
2023/03/24	27	45.29	0	0.00	45.15	27	12,834	0.21%
2023/03/23	10	45.34	0	0.00	45.25	10	13,167	0.08%
2023/03/22	21	45.47	17.7	45.59	45.50	3.3	13,439	0.02%
2023/03/21	25.3	45.52	52	45.41	45.30	-26.7	13,955	-0.19%
2023/03/20	9	45.22	10	45.25	45.20	-1	14,144	-0.01%
2023/03/17	45	45.08	4	45.24	45.45	41	14,211	0.29%
2023/03/16	151	44.97	14	44.96	44.50	137	14,219	0.96%	大買/鉅額交易
2023/03/15	58.4	46.27	129	46.54	45.80	-70.6	14,140	-0.50%	大賣/
2023/03/14	201	47.09	84.1	46.93	46.55	117	14,124	0.83%	大買/鉅額交易
2023/03/13	39	44.86	30	45.21	45.35	9	13,791	0.06%
2023/03/10	14	44.36	22.1	44.49	44.40	-8.1	13,477	-0.06%
2023/03/09	16	44.63	21	44.88	44.70	-5	13,485	-0.04%
2023/03/08	4	45.00	37	45.05	45.10	-33	13,415	-0.25%
2023/03/07	13	44.71	38.1	45.05	45.00	-25.1	13,319	-0.19%
2023/03/06	3	44.38	16	44.20	44.50	-13	13,125	-0.10%
2023/03/03	5	43.45	7	43.61	43.60	-2	12,992	-0.02%
2023/03/02	7	43.27	1	43.25	43.40	6	13,007	0.05%
2023/03/01	13	43.13	2	43.23	43.10	11	13,041	0.08%
2023/02/24	16	43.47	1	43.60	43.50	15	13,046	0.11%
2023/02/23	26	43.52	3	43.63	43.60	23	13,118	0.18%
2023/02/22	4	43.18	4	43.23	43.20	0	13,291	0.00%
2023/02/21	6	43.33	2	43.35	43.45	4	13,412	0.03%
2023/02/20	3	43.40	4	43.40	43.50	-1	13,750	-0.01%
2023/02/17	21.2	42.70	3	42.67	42.80	18.2	14,206	0.13%
2023/02/16	24	43.14	0	0.00	43.10	24	14,818	0.16%
2023/02/15	59.2	43.20	3	42.90	42.90	56.2	14,935	0.38%
2023/02/14	35	43.89	0	0.00	43.95	35	14,645	0.24%
2023/02/13	0	0.00	3	44.10	44.15	-3	14,664	-0.02%
2023/02/10	55	44.40	50	43.95	43.80	5	14,750	0.03%
2023/02/09	10	44.30	3	44.45	44.40	7	14,925	0.05%
2023/02/08	55	44.21	3	44.20	44.20	52	14,944	0.35%
2023/02/07	0	0.00	5	44.23	44.35	-5	14,906	-0.03%
2023/02/06	7	43.82	0	0.00	43.95	7	14,902	0.05%
2023/02/03	14	44.28	4	44.18	44.20	10	14,902	0.07%
2023/02/02	12	44.55	9	44.77	44.95	3	14,847	0.02%
2023/02/01	28	44.51	98.3	45.28	44.90	-70.3	14,751	-0.48%
2023/01/31	6	44.71	19.1	44.56	44.80	-13.1	14,533	-0.09%
2023/01/30	4	44.15	12	44.06	44.30	-8	14,397	-0.06%
2023/01/17	3	43.30	8	43.44	43.50	-5	14,281	-0.04%
2023/01/16	32	43.26	9	43.35	43.00	23	14,298	0.16%
2023/01/13	5	43.12	0	0.00	43.00	5	14,313	0.03%
2023/01/12	20	43.43	3	43.53	43.40	17	14,410	0.12%
2023/01/11	1	43.25	1.1	43.63	43.20	-0.1	14,393	0.00%
2023/01/10	5	42.85	4	43.21	42.90	1	14,346	0.01%
2023/01/09	24	42.22	24	42.60	42.75	0	14,339	0.00%
2023/01/06	11.2	42.35	1	42.35	42.30	10.2	14,457	0.07%
2023/01/05	30	42.75	1	42.35	42.25	29	14,714	0.20%
2023/01/04	1	42.50	0	0.00	42.70	1	14,726	0.01%
2023/01/03	0	0.00	8	42.53	42.60	-8	14,803	-0.05%
2022/12/30	1	42.30	47	42.33	42.40	-46	14,786	-0.31%
2022/12/29	25	41.28	2.8	41.21	41.35	22.2	14,795	0.15%
2022/12/28	4	41.99	4	41.89	41.65	0	14,922	0.00%
2022/12/27	0	0.00	10	42.13	42.25	-10	15,021	-0.07%
2022/12/26	58	42.27	31	42.78	42.10	27	15,103	0.18%
2022/12/23	18	43.01	3	43.03	43.15	15	15,177	0.10%
2022/12/22	10	42.83	25	43.17	44.00	-15	15,033	-0.10%
2022/12/21	7	42.74	10	43.01	43.00	-3	14,606	-0.02%
2022/12/20	29	42.07	3.1	42.08	41.50	25.9	14,020	0.18%
2022/12/19	20.4	42.26	1	41.85	42.00	19.4	13,648	0.14%
2022/12/16	13	44.13	1	43.85	43.55	12	13,086	0.09%
2022/12/15	24	44.84	41.1	44.53	44.75	-17.1	12,606	-0.14%
2022/12/14	1	43.55	17.1	44.05	44.20	-16.1	12,315	-0.13%
2022/12/13	8.1	43.98	58.2	43.60	43.60	-50.1	12,024	-0.42%
2022/12/12	32.7	41.83	2	42.48	42.45	30.7	11,484	0.27%
2022/12/09	6	43.16	6	43.31	43.15	0	11,255	0.00%
2022/12/08	2	42.95	4.1	43.34	43.20	-2.1	11,166	-0.02%
2022/12/07	23.5	43.16	0	42.95	43.10	23.5	11,063	0.21%
2022/12/06	32	43.12	40	43.16	42.80	-8	10,897	-0.07%
2022/12/05	10	42.92	168.9	42.72	43.30	-158.9	10,634	-1.49%	大賣/鉅額交易
2022/12/02	11	40.60	4.2	40.65	40.50	6.8	9,993	0.07%
2022/12/01	1	40.80	3.2	40.86	40.50	-2.2	10,017	-0.02%
2022/11/30	0	0.00	5.1	40.41	40.25	-5.1	9,943	-0.05%
2022/11/29	1	40.00	12	39.92	40.15	-11	9,927	-0.11%
2022/11/28	8.1	39.68	0.1	39.85	39.55	8	9,958	0.08%
2022/11/25	1.1	40.14	19	40.47	40.00	-17.9	10,050	-0.18%
2022/11/24	8	39.91	8	40.09	40.05	0	10,023	0.00%
2022/11/23	0	0.00	17	39.97	39.85	-17	10,015	-0.17%
2022/11/22	4	39.68	0	0.00	39.80	4	10,063	0.04%
2022/11/21	6	39.73	7	40.15	40.15	-1	10,088	-0.01%
2022/11/18	22	40.27	0	41.25	39.90	22	10,079	0.22%
2022/11/17	5	40.83	30	41.10	41.10	-25	9,984	-0.25%
2022/11/16	163	41.07	160	41.44	40.85	3	9,873	0.03%	大買/大賣/
2022/11/15	20	41.42	11	41.42	41.30	9	9,570	0.09%
2022/11/14	38	40.15	35.1	40.47	40.80	2.9	9,242	0.03%
2022/11/11	22	40.10	19.1	39.98	39.25	2.9	9,020	0.03%
2022/11/10	19	39.32	24	39.33	39.35	-5	9,116	-0.05%
2022/11/09	7	39.67	30	39.90	39.60	-23	9,324	-0.25%
2022/11/08	2	39.38	1.1	39.45	39.45	0.9	9,820	0.01%
2022/11/07	0	0.00	16.1	38.86	39.40	-16.1	10,501	-0.15%
2022/11/04	6	37.31	2	37.45	37.45	4	10,317	0.04%
2022/11/03	6	37.63	0	0.00	37.70	6	10,263	0.06%
2022/11/02	0	0.00	4	38.18	38.05	-4	10,278	-0.04%
2022/11/01	5	37.55	1	37.60	37.60	4	10,259	0.04%
2022/10/31	4	37.65	1	37.55	37.75	3	10,240	0.03%
2022/10/28	10	38.19	0	0.00	37.80	10	10,252	0.10%
2022/10/27	22	38.62	15	38.46	38.85	7	10,283	0.07%
2022/10/26	3	38.30	1	38.50	38.15	2	10,434	0.02%
2022/10/25	15	38.38	3	38.75	38.75	12	10,655	0.11%
2022/10/24	2	39.15	45.1	38.96	38.70	-43.1	10,661	-0.40%
2022/10/21	2	38.30	9.1	38.57	38.45	-7.1	10,610	-0.07%
2022/10/20	3.1	37.63	2	38.06	38.65	1	10,581	0.01%
2022/10/19	21	38.41	0	0.00	38.15	21	10,544	0.20%
2022/10/18	15	39.05	14	39.00	38.90	1	10,689	0.01%
2022/10/17	11.1	38.29	11.1	38.62	39.10	0	10,730	0.00%
2022/10/14	0	0.00	17.1	39.14	39.10	-17.1	10,733	-0.16%
2022/10/13	14.3	39.24	17	38.63	37.20	-2.7	10,777	-0.03%
2022/10/12	1	38.30	2	38.25	39.00	-1	10,866	-0.01%
2022/10/11	21	38.28	0	0.00	38.45	21	10,944	0.19%
2022/10/07	2	39.00	2	39.35	39.20	0	10,890	0.00%
2022/10/06	12.1	39.04	20	38.68	39.20	-8	10,921	-0.07%
2022/10/05	65	39.21	43.1	39.44	39.20	22	10,898	0.20%
2022/10/04	90	39.01	52.1	39.08	39.30	38	10,783	0.35%
2022/10/03	4	37.46	55.5	37.75	38.10	-51.5	10,661	-0.48%
2022/09/30	41	35.61	14.1	37.11	37.80	27	10,679	0.25%
2022/09/29	0	0.00	32	35.95	35.90	-32	10,539	-0.30%
2022/09/28	20.1	36.42	2	36.85	35.25	18.1	10,558	0.17%
2022/09/27	4.6	37.10	0	37.30	37.10	4.5	10,453	0.04%
2022/09/26	34.1	37.05	100	37.82	37.20	-66	10,454	-0.63%
2022/09/23	10	39.16	32	39.35	39.00	-22	10,523	-0.21%
2022/09/22	3	38.38	6	38.97	39.00	-3	10,588	-0.03%
2022/09/21	9	39.17	4	39.60	38.85	5	10,574	0.05%
2022/09/20	0	0.00	1.5	39.28	39.35	-1.5	10,530	-0.01%
2022/09/19	1	39.30	0	0.00	39.00	1	10,591	0.01%
2022/09/16	9	39.18	3	39.08	39.00	6	10,671	0.06%
2022/09/15	1	39.50	10.5	39.57	39.60	-9.5	10,794	-0.09%
2022/09/14	8	39.30	2	39.23	39.55	6	10,933	0.05%
2022/09/13	1	40.10	11.1	39.87	40.00	-10.1	11,066	-0.09%
2022/09/12	5	39.74	26	39.79	39.85	-21	11,356	-0.18%
2022/09/08	8	38.64	20	38.70	39.10	-12	11,407	-0.11%
2022/09/07	19	37.47	5	37.73	37.50	14	11,508	0.12%
2022/09/06	42.2	38.11	43	37.98	37.80	-0.9	11,585	-0.01%
2022/09/05	27	38.13	1	38.20	37.85	26	11,855	0.22%
2022/09/02	19.1	38.32	5	38.11	38.05	14.1	12,013	0.12%
2022/09/01	16.3	38.83	5	38.87	38.65	11.3	11,982	0.09%
2022/08/31	5	39.36	0	39.45	39.55	5	11,877	0.04%
2022/08/30	3	39.67	0.6	39.60	39.70	2.4	11,907	0.02%
2022/08/29	17.3	39.22	45	39.40	39.40	-27.7	11,903	-0.23%
2022/08/26	2	40.40	3.2	40.55	40.45	-1.2	11,929	-0.01%
2022/08/25	4	40.19	11.4	40.15	40.35	-7.4	11,897	-0.06%
2022/08/24	35	40.43	6	40.34	40.15	29	11,867	0.24%
2022/08/23	4	39.74	1	39.80	39.85	3	11,826	0.03%
2022/08/22	7	40.12	20	40.20	40.15	-13	11,853	-0.11%
2022/08/19	13	40.75	8.1	40.69	40.65	4.9	11,942	0.04%
2022/08/18	10	40.52	216	40.63	40.65	-206	11,930	-1.73%	大賣/鉅額交易
2022/08/17	186	40.03	27.1	40.08	39.55	159	11,527	1.38%	大買/鉅額交易
2022/08/16	71	39.17	43	39.29	39.20	28	11,415	0.25%
2022/08/15	45	39.75	13.1	40.02	39.90	32	11,331	0.28%
2022/08/12	71	37.90	61.1	38.40	39.15	9.9	10,931	0.09%
2022/08/11	25	35.65	8	35.73	35.70	17	10,485	0.16%
2022/08/10	0	0.00	1	35.45	35.20	-1	10,598	-0.01%
2022/08/09	7	34.82	7	34.83	35.15	0	10,671	0.00%
2022/08/08	44	35.26	10	35.28	35.40	34	10,751	0.32%
2022/08/05	0	0.00	8	34.86	34.90	-8	10,838	-0.07%
2022/08/04	1	34.10	59	34.05	34.35	-58	11,011	-0.53%
2022/08/03	10	34.56	6	34.45	34.50	4	11,353	0.04%
2022/08/02	11	35.21	2	35.40	35.10	9	11,533	0.08%
2022/08/01	22	36.37	8.1	36.04	36.20	13.9	11,541	0.12%
2022/07/29	2	34.70	0	0.00	34.90	2	11,473	0.02%
2022/07/28	4.2	34.98	3	35.50	34.90	1.2	11,664	0.01%
2022/07/27	6	34.93	1	35.25	35.40	5	11,856	0.04%
2022/07/26	17.1	35.30	0	0.00	35.10	17.1	12,006	0.14%
2022/07/25	12	36.08	9.1	35.83	36.00	3	12,154	0.02%
2022/07/22	2	34.93	2	34.88	34.90	0	12,173	0.00%
2022/07/21	9	34.74	5	34.93	35.05	4	12,496	0.03%
2022/07/20	2	34.95	4.1	34.75	34.85	-2.1	13,085	-0.02%
2022/07/19	21	36.15	27.2	36.17	36.05	-6.1	13,222	-0.05%
2022/07/18	0	34.30	9	34.72	35.10	-9	13,270	-0.07%
2022/07/15	2	33.83	0	0.00	33.95	2	13,581	0.01%
2022/07/14	0	0.00	1	34.25	34.35	-1	14,020	-0.01%
2022/07/13	4	34.26	0	0.00	33.80	4	14,450	0.03%
2022/07/12	2	34.23	0	0.00	33.80	2	15,070	0.01%
2022/07/11	3	34.53	0	0.00	34.75	3	16,432	0.02%
2022/07/08	0	0.00	9.1	34.95	35.20	-9.1	17,518	-0.05%
2022/07/07	1.2	33.14	8	34.01	34.15	-6.8	17,960	-0.04%
2022/07/06	8	33.54	0	0.00	33.20	8	18,262	0.04%
2022/07/05	20	34.23	11.6	34.01	34.30	8.4	18,742	0.05%
2022/07/04	45	33.11	181	33.55	33.40	-136	19,064	-0.71%	大賣/鉅額交易
2022/07/01	1	33.40	2	33.75	33.10	-1	19,182	-0.01%
2022/06/30	6.1	34.31	21	33.87	33.85	-14.9	19,088	-0.08%
2022/06/29	24.1	35.42	11	35.28	35.25	13.1	19,044	0.07%
2022/06/28	4	35.45	11	35.36	35.55	-7	19,123	-0.04%
2022/06/27	62	35.87	78.1	36.16	36.25	-16.1	19,247	-0.08%
2022/06/24	2	35.03	1	34.90	35.00	1	19,434	0.01%
2022/06/23	37	35.27	5	35.42	34.90	32	19,826	0.16%
2022/06/22	28.1	36.08	21	35.81	35.30	7.1	19,939	0.04%
2022/06/21	3	36.63	19.2	36.80	37.10	-16.2	20,052	-0.08%
2022/06/20	12.2	36.57	37	36.46	35.40	-24.8	20,063	-0.12%
2022/06/17	26.1	38.00	5	37.90	38.05	21.1	20,080	0.11%
2022/06/16	21.4	39.38	9.2	39.31	38.55	12.2	20,302	0.06%
2022/06/15	13.2	40.45	3	40.42	40.05	10.2	20,177	0.05%
2022/06/14	36.1	40.16	89	40.55	40.10	-53	20,186	-0.26%
2022/06/13	15.5	41.83	2	41.70	41.55	13.5	20,189	0.07%
2022/06/10	12	42.95	1.1	43.06	43.05	10.9	20,320	0.05%
2022/06/09	23	43.44	0.3	43.55	43.50	22.7	20,501	0.11%
2022/06/08	31	44.03	8	43.91	43.65	23	20,746	0.11%
2022/06/07	1	43.45	0.2	43.60	43.60	0.8	21,127	0.00%
2022/06/06	75	42.92	6	43.41	43.50	69	21,937	0.31%
2022/06/02	10	43.08	2.2	43.11	43.05	7.8	23,276	0.03%
2022/06/01	7	43.49	1	43.60	43.50	6	24,187	0.02%
2022/05/31	13	43.45	10	43.55	43.40	3	24,685	0.01%
2022/05/30	21	43.99	5	43.85	43.95	16	25,052	0.06%
2022/05/27	12	43.10	23	43.07	43.30	-11	25,972	-0.04%
2022/05/26	17.1	43.42	18.5	43.64	43.10	-1.4	27,434	-0.01%
2022/05/25	12.1	43.93	13.3	43.84	44.00	-1.2	28,106	0.00%
2022/05/24	11	44.53	7.1	45.01	44.10	3.9	28,713	0.01%
2022/05/23	18	44.43	15	44.61	44.75	3	29,280	0.01%
2022/05/20	0	0.00	16.1	43.96	44.00	-16.1	30,567	-0.05%
2022/05/19	36.4	42.35	19.1	42.54	42.80	17.4	32,307	0.05%
2022/05/18	11.1	44.43	30	44.47	44.35	-18.9	32,193	-0.06%
2022/05/17	8	43.49	14	44.05	43.40	-6	32,340	-0.02%
2022/05/16	5	43.56	15	43.68	43.40	-10	32,550	-0.03%
2022/05/13	2	43.88	3	44.10	44.05	-1	32,778	0.00%
2022/05/12	20	44.29	33	43.81	43.20	-13	32,971	-0.04%
2022/05/11	24	44.35	39	44.39	44.20	-15	33,247	-0.05%
2022/05/10	82.2	42.91	26.3	42.08	43.25	55.9	33,356	0.17%
2022/05/09	12	43.95	52.2	43.86	43.70	-40.2	33,675	-0.12%
2022/05/06	31.7	44.68	20	44.86	45.00	11.7	33,997	0.03%
2022/05/05	8.3	45.63	134.1	45.10	45.90	-125.8	34,340	-0.37%	大賣/鉅額交易
2022/05/04	13	44.53	0	0.00	44.25	13	34,184	0.04%
2022/05/03	9.1	44.28	9	44.68	44.80	0.1	34,135	0.00%
2022/04/29	73.1	44.71	201	44.66	44.40	-127.9	34,173	-0.37%	大賣/鉅額交易
2022/04/28	13.2	44.68	27.6	44.76	44.40	-14.4	34,662	-0.04%
2022/04/27	64.1	44.78	14.5	44.56	44.40	49.6	34,657	0.14%
2022/04/26	112.3	47.18	4	46.98	46.20	108.3	34,331	0.32%	大買/鉅額交易
2022/04/25	13.3	48.72	8	48.57	48.50	5.3	33,674	0.02%
2022/04/22	32.3	50.56	18	50.24	50.20	14.3	33,346	0.04%
2022/04/21	88.4	51.83	27	50.67	50.60	61.4	33,109	0.19%
2022/04/20	139.1	53.07	20.2	52.55	52.20	118.9	32,891	0.36%	大買/鉅額交易
2022/04/19	221	53.99	13	53.54	53.90	208	32,581	0.64%	大買/鉅額交易
2022/04/18	54	53.86	19	54.23	53.00	35	32,184	0.11%
2022/04/15	49	55.66	94.4	55.71	55.00	-45.4	31,634	-0.14%
2022/04/14	54.2	54.15	100	54.14	54.00	-45.9	30,359	-0.15%
2022/04/13	40	52.42	33.7	52.69	53.00	6.3	29,278	0.02%
2022/04/12	22	51.79	66	51.87	51.70	-44	28,859	-0.15%
2022/04/11	30	51.67	69.1	51.44	51.70	-39.1	28,640	-0.14%
2022/04/08	44	49.66	22.1	50.28	51.00	21.9	28,184	0.08%
2022/04/07	2.5	48.99	4	49.38	48.75	-1.5	27,881	-0.01%
2022/04/06	18	49.60	6	49.71	49.80	12	27,734	0.04%
2022/04/01	5.6	49.08	21	49.21	49.50	-15.4	27,704	-0.06%
2022/03/31	12	49.12	5	49.10	49.00	7	27,783	0.03%
2022/03/30	21	49.17	5.9	49.16	49.35	15.1	27,849	0.05%
2022/03/29	19	49.16	28	48.98	49.00	-9	27,771	-0.03%
2022/03/28	55	49.77	35	50.39	49.95	20	27,694	0.07%
2022/03/25	8	52.03	18	51.89	52.20	-10	27,615	-0.04%
2022/03/24	11	51.53	26.5	51.67	51.70	-15.5	27,879	-0.06%
2022/03/23	13.2	50.82	6	51.07	51.20	7.2	28,176	0.03%
2022/03/22	3	50.97	15	51.32	50.90	-12	28,074	-0.04%
2022/03/21	45	51.02	9	50.72	50.20	36	27,802	0.13%
2022/03/18	4	49.26	11	49.36	49.40	-7	27,719	-0.03%
2022/03/17	3	48.98	3	49.00	49.05	0	28,002	0.00%
2022/03/16	29	48.60	50	49.00	48.65	-21	28,087	-0.07%
2022/03/15	17	48.76	14	48.67	48.40	3	27,987	0.01%
2022/03/14	31	50.27	4.3	50.13	50.30	26.7	28,451	0.09%
2022/03/11	17	50.05	4.2	50.41	49.90	12.8	28,866	0.04%
2022/03/10	43	49.62	37	49.74	49.75	6	28,819	0.02%
2022/03/09	107.1	49.58	129.1	49.73	49.45	-22	28,546	-0.08%	大買/大賣/
2022/03/08	127	51.96	133	52.13	50.10	-6	27,909	-0.02%	大買/大賣/
2022/03/07	52.6	52.52	82.4	52.94	52.70	-29.8	26,610	-0.11%
2022/03/04	20.2	53.60	13	53.48	53.30	7.2	25,975	0.03%
2022/03/03	30	53.59	12	53.80	53.70	18	25,921	0.07%
2022/03/02	92.4	54.20	160	53.76	53.30	-67.6	26,163	-0.26%	大賣/
2022/03/01	181.5	53.58	99.2	54.25	53.10	82.4	25,806	0.32%	大買/
2022/02/25	34	52.05	38	52.28	52.40	-4	25,171	-0.02%
2022/02/24	36.9	51.16	144	51.27	50.00	-107.1	24,996	-0.43%	大賣/鉅額交易
2022/02/23	57	52.25	26	52.48	52.20	31	24,477	0.13%
2022/02/22	66.7	52.31	202.6	52.59	51.50	-135.9	24,043	-0.57%	大賣/鉅額交易
2022/02/21	48	53.13	89.5	52.67	53.00	-41.5	22,923	-0.18%
2022/02/18	4	49.00	16.5	49.15	49.35	-12.5	21,290	-0.06%
2022/02/17	77.4	48.98	20.6	48.75	48.70	56.8	21,620	0.26%
2022/02/16	82	48.94	77	49.25	48.60	5	21,735	0.02%
2022/02/15	35.2	49.10	8	49.35	48.85	27.2	22,306	0.12%
2022/02/14	56	48.53	13.2	48.67	49.00	42.9	23,658	0.18%
2022/02/11	8	49.08	63	49.12	49.00	-55	23,657	-0.23%
2022/02/10	32.2	49.09	68.2	49.14	49.05	-36	24,768	-0.15%
2022/02/09	71.2	48.51	34.5	48.58	48.50	36.7	26,164	0.14%
2022/02/08	40	48.02	161.6	47.87	48.05	-121.6	25,747	-0.47%	大賣/鉅額交易
2022/02/07	103	46.92	37.4	46.74	47.50	65.6	25,531	0.26%	大買/
2022/01/26	48.1	44.16	41.2	44.02	44.10	6.9	25,252	0.03%
2022/01/25	6.1	44.43	10	44.80	44.20	-3.9	25,659	-0.02%
2022/01/24	16.6	44.56	40	44.66	44.70	-23.4	26,549	-0.09%
2022/01/21	28.1	45.80	107.3	45.71	45.55	-79.2	26,751	-0.30%	大賣/
2022/01/20	1	44.55	23.8	44.71	45.45	-22.8	26,341	-0.09%
2022/01/19	39	43.91	10	44.03	43.70	29	26,647	0.11%
2022/01/18	51.3	44.27	5.1	44.46	44.35	46.2	26,715	0.17%
2022/01/17	7.1	44.10	4	44.06	44.20	3.1	26,777	0.01%
2022/01/14	59.3	44.44	110	44.53	44.25	-50.7	27,100	-0.19%	大賣/
2022/01/13	43.3	45.28	6.1	45.25	45.15	37.2	27,489	0.14%
2022/01/12	44	44.57	8	44.91	44.55	36	27,455	0.13%
2022/01/11	7.1	44.16	5	44.22	44.10	2.1	27,513	0.01%
2022/01/10	12.1	44.14	17.4	44.10	44.05	-5.3	27,959	-0.02%
2022/01/07	5.1	44.72	7	44.82	44.60	-1.9	28,085	-0.01%
2022/01/06	0	0.00	3.1	45.13	45.20	-3.1	28,276	-0.01%
2022/01/05	8.2	45.24	7	45.39	45.05	1.2	28,627	0.00%
2022/01/04	10.7	45.27	3	45.47	45.30	7.7	28,811	0.03%
2022/01/03	5	45.84	6	45.80	45.80	-1	28,948	0.00%
2021/12/30	13.1	46.26	3	46.22	46.25	10.1	29,092	0.03%
2021/12/29	10.1	46.37	1	46.40	46.35	9.1	29,190	0.03%
2021/12/28	16.5	46.31	6	46.28	46.35	10.5	29,352	0.04%
2021/12/27	12.1	46.32	22	46.15	46.15	-9.9	29,712	-0.03%
2021/12/24	13.1	47.05	26	46.83	46.80	-12.9	29,868	-0.04%
2021/12/23	6.4	47.50	3	47.47	47.35	3.4	29,994	0.01%
2021/12/22	16	47.58	29.1	47.67	47.45	-13.1	30,262	-0.04%
2021/12/21	56.4	47.60	13	47.99	47.90	43.4	30,252	0.14%
2021/12/20	35	48.72	58.4	48.69	48.75	-23.4	30,013	-0.08%
2021/12/17	99.3	48.16	49	48.08	47.65	50.3	29,641	0.17%
2021/12/16	5	46.80	64.1	46.89	47.10	-59.1	29,247	-0.20%
2021/12/15	6	46.92	4	47.15	47.00	2	29,461	0.01%
2021/12/14	22.3	47.08	5.1	47.01	46.70	17.2	29,633	0.06%
2021/12/13	20	47.75	31.3	48.05	47.90	-11.3	29,623	-0.04%
2021/12/10	71.2	47.50	8	47.40	47.00	63.2	29,509	0.21%
2021/12/09	14.5	47.73	15	47.67	47.30	-0.5	29,827	0.00%
2021/12/08	95	47.99	79	48.47	47.60	16	30,311	0.05%
2021/12/07	24	47.55	43	47.54	47.95	-19	29,991	-0.06%
2021/12/06	20	46.64	17	46.74	46.20	3	29,525	0.01%
2021/12/03	6.4	46.24	4.1	46.52	46.20	2.3	29,605	0.01%
2021/12/02	21	46.33	9.2	46.23	46.30	11.8	29,860	0.04%
2021/12/01	56	46.20	49	45.62	46.20	7	29,959	0.02%
2021/11/30	9	46.23	73	46.31	46.05	-64	30,063	-0.21%
2021/11/29	251.2	46.19	167	46.34	46.20	84.2	30,010	0.28%	大買/大賣/
2021/11/26	162	47.65	115	47.74	47.75	47	30,027	0.16%	大買/大賣/
2021/11/25	103.1	47.64	104.2	47.89	47.65	-1.1	29,704	0.00%	大買/大賣/
2021/11/24	49.6	46.99	51	47.31	47.05	-1.4	29,565	0.00%
2021/11/23	29	45.70	48.5	45.87	45.65	-19.5	29,073	-0.07%
2021/11/22	38	44.37	24.1	44.38	44.65	13.9	29,884	0.05%
2021/11/19	45.3	44.00	39.9	43.77	43.70	5.4	30,030	0.02%
2021/11/18	10.2	44.78	76	44.68	44.55	-65.8	30,294	-0.22%
2021/11/17	13	45.22	2	45.75	45.05	11	30,370	0.04%
2021/11/16	44.2	46.28	159.3	46.44	45.45	-115.1	30,546	-0.38%	大賣/鉅額交易
2021/11/15	83	46.95	23	47.87	46.75	60	30,484	0.20%
2021/11/12	27.5	48.86	17.2	48.42	48.30	10.3	31,117	0.03%
2021/11/11	94.6	47.87	158.6	49.74	49.40	-64	31,100	-0.21%	大賣/
2021/11/10	56	46.57	64.9	46.63	46.75	-8.9	30,032	-0.03%
2021/11/09	266	47.18	259.3	47.13	46.90	6.7	30,377	0.02%	大買/大賣/
2021/11/08	29	45.35	114.3	46.15	46.35	-85.3	29,604	-0.29%	大賣/
2021/11/05	11	42.24	2	42.30	42.15	9	28,942	0.03%
2021/11/04	11.1	42.02	27.4	42.23	42.55	-16.4	29,010	-0.06%
2021/11/03	11	41.23	17.1	41.52	41.75	-6.1	29,328	-0.02%
2021/11/02	39.3	40.77	36.1	40.65	40.30	3.2	29,348	0.01%
2021/11/01	73.6	41.98	47	42.04	41.10	26.6	29,188	0.09%
2021/10/29	10.5	44.25	34	44.48	44.15	-23.5	28,525	-0.08%
2021/10/28	1.7	44.91	9	45.01	44.95	-7.3	28,490	-0.03%
2021/10/27	15.3	45.06	13.6	45.06	45.10	1.8	28,676	0.01%
2021/10/26	3	45.25	7	45.69	45.15	-4	28,861	-0.01%
2021/10/25	16	45.34	4	45.20	45.15	12	29,402	0.04%
2021/10/22	35	45.39	23	45.26	45.05	12	30,261	0.04%
2021/10/21	91	46.15	61.1	45.72	46.30	29.9	30,821	0.10%
2021/10/20	6	44.71	2	44.55	44.55	4	31,203	0.01%
2021/10/19	23	44.54	34.1	44.52	44.50	-11.1	31,961	-0.03%
2021/10/18	24	45.64	28	45.50	45.00	-4	33,279	-0.01%
2021/10/15	10	44.88	0.3	44.85	44.90	9.7	34,479	0.03%
2021/10/14	0	0.00	25.1	44.67	44.75	-25.1	35,965	-0.07%
2021/10/13	17.2	44.63	20	44.64	44.60	-2.8	38,464	-0.01%
2021/10/12	5.1	44.70	4.1	44.72	44.60	1.1	39,356	0.00%
2021/10/08	5.1	44.54	8.1	44.57	44.55	-3	40,508	-0.01%
2021/10/07	2	44.43	7.2	44.53	44.65	-5.2	41,538	-0.01%
2021/10/06	1	44.30	1	44.90	44.45	0	43,305	0.00%
2021/10/05	3	44.38	6.3	44.46	44.90	-3.3	45,729	-0.01%
2021/10/04	51.3	44.38	157.3	44.94	44.20	-106	46,599	-0.23%	大賣/鉅額交易
2021/10/01	7.5	45.03	86	45.04	45.10	-78.6	47,959	-0.16%
2021/09/30	36.2	45.53	9	45.89	45.85	27.2	49,915	0.05%
2021/09/29	7	44.99	18	45.11	45.00	-11	51,403	-0.02%
2021/09/28	19	45.27	1	45.50	45.00	18	53,570	0.03%
2021/09/27	19.3	45.53	10	45.41	45.30	9.3	57,480	0.02%
2021/09/24	49	45.98	37.3	45.74	45.70	11.7	62,167	0.02%
2021/09/23	6	45.73	94	45.71	45.80	-88	69,601	-0.13%
2021/09/22	21	45.77	64	45.70	45.75	-43	76,836	-0.06%
2021/09/17	11	48.15	8.6	48.10	47.75	2.4	80,788	0.00%
2021/09/16	44	48.93	27	49.03	48.40	17	82,968	0.02%
2021/09/15	67.5	48.66	50	48.77	48.75	17.5	83,489	0.02%
2021/09/14	59	49.29	16.1	49.26	49.30	43	84,968	0.05%
2021/09/13	28	50.12	78	50.22	50.50	-50	86,300	-0.06%
2021/09/10	16.1	48.88	14.3	48.97	48.75	1.8	86,105	0.00%
2021/09/09	9.1	47.63	4	47.94	47.90	5.1	86,148	0.01%
2021/09/08	6	47.53	6	47.38	47.05	0	86,592	0.00%
2021/09/07	31	49.25	23.5	49.88	48.35	7.5	86,871	0.01%
2021/09/06	11	49.66	6	49.71	49.20	5	86,924	0.01%
2021/09/03	73.3	49.43	21	49.69	48.85	52.3	87,286	0.06%
2021/09/02	32.3	49.28	21.4	49.42	48.60	10.9	87,905	0.01%
2021/09/01	53	50.81	11.2	50.91	50.20	41.8	88,583	0.05%
2021/08/31	27.1	50.34	50.1	50.35	50.60	-23	88,670	-0.03%
2021/08/30	7	50.21	8	50.79	49.95	-1	89,428	0.00%
2021/08/27	30.2	49.39	25	49.69	50.20	5.2	90,186	0.01%
2021/08/26	94.6	50.43	113	50.61	49.00	-18.4	90,929	-0.02%	大賣/
2021/08/25	53	47.97	6	47.92	48.10	47	92,275	0.05%
2021/08/24	7.1	47.56	10	47.59	48.35	-2.9	93,545	0.00%
2021/08/23	12.1	47.89	18.1	47.57	47.70	-6	96,102	-0.01%
2021/08/20	17.1	46.22	15	46.25	46.00	2.1	97,374	0.00%
2021/08/19	14	47.21	34	47.27	46.55	-20	98,081	-0.02%
2021/08/18	74.1	46.44	68	46.69	48.55	6.1	98,353	0.01%
2021/08/17	159	48.90	118.7	47.51	47.00	40.3	97,910	0.04%	大買/大賣/
2021/08/16	95.1	51.01	65	50.69	50.40	30.1	97,863	0.03%
2021/08/13	68.1	52.36	34	52.34	52.30	34.1	98,613	0.03%
2021/08/12	21.7	52.28	70	52.77	53.50	-48.3	99,398	-0.05%
2021/08/11	117	52.15	112	52.63	50.90	5	100,420	0.00%	大買/大賣/
2021/08/10	11	51.21	29.1	50.95	50.90	-18.1	99,818	-0.02%
2021/08/09	41	51.97	25	51.98	51.50	16	101,040	0.02%
2021/08/06	12.2	51.52	23	51.07	51.00	-10.8	102,182	-0.01%
2021/08/05	29.2	51.40	46	51.17	50.90	-16.8	103,966	-0.02%
2021/08/04	26.2	52.58	26.3	52.36	52.20	-0.1	105,230	0.00%
2021/08/03	34	53.36	12	53.45	53.50	22	108,385	0.02%
2021/08/02	27	53.04	29.1	53.74	54.10	-2.1	110,971	0.00%
2021/07/30	68.3	53.52	77	53.02	52.00	-8.7	111,955	-0.01%
2021/07/29	27.1	52.15	28	52.98	53.60	-0.9	113,192	0.00%
2021/07/28	53	52.19	68.2	51.70	51.30	-15.2	114,079	-0.01%
2021/07/27	60	52.19	44	52.52	51.60	16	115,128	0.01%
2021/07/26	74.1	53.24	36	53.18	52.80	38.1	116,132	0.03%
2021/07/23	36.1	54.65	27.2	55.06	55.20	8.9	116,839	0.01%
2021/07/22	102.6	55.40	164.2	54.87	53.60	-61.6	116,605	-0.05%	大買/大賣/
2021/07/21	134.1	59.04	66	59.71	56.50	68.1	116,067	0.06%	大買/
2021/07/20	179.1	58.75	148.2	58.95	58.40	31	115,458	0.03%	大買/大賣/
2021/07/19	78.6	60.57	192.7	60.52	60.00	-114.1	115,103	-0.10%	大賣/鉅額交易
2021/07/16	124	58.38	45.4	58.76	58.30	78.6	115,684	0.07%	大買/
2021/07/15	82	56.13	104	56.93	58.50	-22	116,177	-0.02%	大賣/
2021/07/14	125	54.80	117.1	55.11	54.40	7.9	116,278	0.01%	大買/大賣/
2021/07/13	183.2	57.91	83.1	58.43	56.30	100.1	116,504	0.09%	大買/
2021/07/12	109	59.46	122.2	60.42	59.60	-13.2	116,141	-0.01%	大買/大賣/
2021/07/09	66.4	57.60	25.3	57.27	56.90	41.1	114,318	0.04%
2021/07/08	79	57.60	83	57.88	58.00	-4	115,233	0.00%
2021/07/07	260.4	58.22	265.6	57.99	57.10	-5.2	114,284	0.00%	大買/大賣/
2021/07/06	243.7	60.21	189	60.07	59.50	54.7	113,346	0.05%	大買/大賣/
2021/07/05	518.1	60.87	270	60.96	60.50	248.1	112,774	0.22%	大買/大賣/鉅額交易
2021/07/02	360.2	61.07	289	61.07	59.90	71.2	112,517	0.06%	大買/大賣/
2021/07/01	275.5	60.16	266	60.41	60.30	9.5	110,796	0.01%	大買/大賣/
2021/06/30	604.8	61.23	442.9	61.27	59.50	161.9	106,551	0.15%	大買/大賣/鉅額交易
2021/06/29	307.8	55.90	370.6	56.91	57.90	-62.7	99,335	-0.06%	大買/大賣/
2021/06/28	167.6	51.23	262.6	51.18	52.70	-95.1	92,252	-0.10%	大買/大賣/
2021/06/25	313	48.40	315	48.72	47.95	-2	88,275	0.00%	大買/大賣/
2021/06/24	64	46.93	81	47.29	46.50	-17	86,098	-0.02%
2021/06/23	167.3	47.48	155.6	48.80	45.80	11.7	85,332	0.01%	大買/大賣/
2021/06/22	91.4	47.25	120.2	47.19	48.00	-28.8	83,604	-0.03%	大賣/
2021/06/21	112	44.07	71	44.56	43.80	41	81,795	0.05%	大買/
2021/06/18	111	45.46	183	45.79	45.50	-72	81,400	-0.09%	大買/大賣/
2021/06/17	30	46.49	23	46.43	45.95	7	80,959	0.01%
2021/06/16	54	46.48	10	46.87	45.75	44	80,404	0.05%
2021/06/15	38	46.44	88	46.27	47.05	-50	79,901	-0.06%
2021/06/11	70.4	46.19	29	46.22	45.95	41.4	79,516	0.05%
2021/06/10	122.2	45.18	104.8	45.62	46.55	17.4	79,163	0.02%	大買/大賣/
2021/06/09	114.1	46.28	60.3	45.91	45.75	53.8	78,380	0.07%	大買/
2021/06/08	49.5	47.95	50.7	48.64	47.80	-1.2	77,628	0.00%
2021/06/07	90.6	47.78	45	47.01	47.60	45.6	77,228	0.06%
2021/06/04	128.1	49.48	130	49.27	48.60	-1.9	76,205	0.00%	大買/大賣/
2021/06/03	63	49.08	36	49.29	48.80	27	75,253	0.04%
2021/06/02	132.1	49.43	234	49.71	49.05	-101.9	74,534	-0.14%	大買/大賣/鉅額交易
2021/06/01	60.1	46.26	75	46.82	47.90	-14.9	72,757	-0.02%
2021/05/31	229.2	47.83	141	47.78	46.00	88.2	72,920	0.12%	大買/大賣/
2021/05/28	23	44.53	113	44.51	44.95	-90	70,381	-0.13%	大賣/
2021/05/27	115	41.42	179	41.65	40.90	-64	69,091	-0.09%	大買/大賣/
2021/05/26	51	39.73	60	40.53	40.70	-9	68,443	-0.01%
2021/05/25	31.2	39.78	23	39.52	39.75	8.2	67,979	0.01%
2021/05/24	42	40.07	25	40.00	40.20	17	67,863	0.03%
2021/05/21	84.1	39.55	71	39.57	40.30	13.1	67,958	0.02%
2021/05/20	211.4	40.01	94	40.15	39.50	117.4	66,983	0.18%	大買/鉅額交易
2021/05/19	122.5	40.84	61.1	41.11	41.50	61.5	65,721	0.09%	大買/
2021/05/18	22.2	36.76	16	37.67	37.75	6.2	64,142	0.01%
2021/05/17	54.7	34.31	41.2	34.67	34.35	13.5	63,937	0.02%
2021/05/14	72.4	38.53	66	37.83	37.40	6.4	62,629	0.01%
2021/05/13	113	39.93	109.6	39.98	39.35	3.4	60,892	0.01%	大買/大賣/
2021/05/12	99.7	45.12	55	45.29	43.70	44.7	58,931	0.08%
2021/05/11	299.3	50.87	125.2	51.15	48.55	174.1	57,459	0.30%	大買/大賣/鉅額交易
2021/05/10	111.6	51.62	220.6	51.48	53.00	-109	54,145	-0.20%	大買/大賣/鉅額交易
2021/05/07	109.3	48.44	65	48.65	49.40	44.3	51,262	0.09%	大買/
2021/05/06	152	48.48	197.1	48.88	49.45	-45.1	49,859	-0.09%	大買/大賣/
2021/05/05	80	46.32	103.8	46.31	45.95	-23.8	48,126	-0.05%	大賣/
2021/05/04	187.5	46.03	108.2	47.01	43.70	79.3	46,697	0.17%	大買/大賣/
2021/05/03	116.7	49.31	162.5	49.68	48.45	-45.8	45,015	-0.10%	大買/大賣/
2021/04/29	72.4	47.77	72.6	48.32	48.00	-0.2	43,382	0.00%
2021/04/28	54.3	46.88	37.2	46.83	46.45	17.2	41,922	0.04%
2021/04/27	117.7	48.39	26	48.60	47.85	91.7	41,642	0.22%	大買/
2021/04/26	76.4	47.80	145	48.22	48.70	-68.6	40,781	-0.17%	大賣/
2021/04/23	145.2	46.42	105	46.12	45.70	40.2	39,893	0.10%	大買/大賣/
2021/04/22	162	50.56	127.2	51.25	48.30	34.8	38,942	0.09%	大買/大賣/
2021/04/21	98.8	46.42	74.2	46.98	48.00	24.6	35,741	0.07%
2021/04/20	117.4	45.44	98.6	45.51	46.50	18.8	34,540	0.05%	大買/
2021/04/19	48.2	45.21	58.3	45.58	46.05	-10.1	33,267	-0.03%
2021/04/16	78.3	41.59	53	41.89	41.90	25.3	31,918	0.08%
2021/04/15	55.5	40.40	20	40.49	40.15	35.5	30,497	0.12%
2021/04/14	226.5	40.68	208	40.37	39.95	18.5	30,141	0.06%	大買/大賣/
2021/04/13	42.2	39.94	31.6	40.18	39.55	10.6	28,521	0.04%
2021/04/12	48	40.72	51	40.55	40.80	-3	28,017	-0.01%
2021/04/09	94.8	39.30	40.1	39.26	38.50	54.6	26,927	0.20%
2021/04/08	87	39.55	97	39.55	39.35	-10	26,031	-0.04%
2021/04/07	68	36.65	137.5	37.18	37.85	-69.5	24,214	-0.29%	大賣/
2021/04/06	30	34.07	39.2	34.22	34.45	-9.2	22,297	-0.04%
2021/04/01	11	31.28	33	31.39	31.35	-22	22,073	-0.10%
2021/03/31	12	31.46	4	31.40	31.35	8	22,107	0.04%
2021/03/30	5	30.85	8	30.90	31.10	-3	21,953	-0.01%
2021/03/29	0	0.00	18	30.59	30.50	-18	22,022	-0.08%
2021/03/26	5	29.65	0	0.00	29.80	5	23,036	0.02%
2021/03/25	0	0.00	12	29.61	29.65	-12	23,726	-0.05%
2021/03/24	3	29.42	0	0.00	29.40	3	24,143	0.01%
2021/03/23	3	29.77	1	29.90	29.90	2	24,409	0.01%
2021/03/22	7	29.52	12.1	29.49	29.70	-5.1	24,926	-0.02%
2021/03/19	17	29.32	5	29.32	29.35	12	25,487	0.05%
2021/03/18	1	29.90	2	29.78	29.75	-1	25,978	0.00%
2021/03/17	11	29.54	6	29.55	29.70	5	26,973	0.02%
2021/03/16	15	29.60	21	29.50	29.55	-6	28,297	-0.02%
2021/03/15	47	30.28	5	30.37	30.35	42	28,818	0.15%
2021/03/12	7	30.41	0	0.00	30.60	7	29,225	0.02%
2021/03/11	24	30.85	19	30.84	30.60	5	30,507	0.02%
2021/03/10	0	0.00	13	30.27	30.40	-13	31,505	-0.04%
2021/03/09	19	30.53	83	30.43	30.35	-64	32,527	-0.20%
2021/03/08	33	29.78	6	29.79	29.55	27	32,658	0.08%
2021/03/05	65	31.14	44.1	30.62	30.20	20.9	32,969	0.06%
2021/03/04	81	32.97	83	33.02	32.80	-2	33,058	-0.01%
2021/03/03	10	31.31	8	31.35	31.60	2	32,025	0.01%
2021/03/02	4	31.32	10	30.69	30.45	-6	33,205	-0.02%
2021/02/26	31	31.23	36	31.39	31.20	-5	33,433	-0.01%
2021/02/25	5	30.87	25	31.01	30.90	-20	33,046	-0.06%
2021/02/24	12	30.65	47	30.69	30.35	-35	33,029	-0.11%
2021/02/23	57.7	30.72	42	30.80	30.85	15.7	32,714	0.05%
2021/02/22	22	29.05	39	29.32	29.45	-17	32,028	-0.05%
2021/02/19	10	28.15	1	28.10	28.20	9	31,837	0.03%
2021/02/18	2	27.40	46	27.71	27.85	-44	31,859	-0.14%
2021/02/17	3	26.93	24	26.62	27.65	-21	31,818	-0.07%
2021/02/05	11	25.39	0	0.00	25.50	11	31,545	0.03%
2021/02/04	21	25.94	1	25.90	25.90	20	31,699	0.06%
2021/02/03	5	25.70	10	25.83	25.70	-5	31,928	-0.02%
2021/02/02	20	26.07	7	26.24	26.45	13	32,400	0.04%
2021/02/01	12	26.04	11	26.01	26.20	1	32,775	0.00%
2021/01/29	6	25.14	5	25.25	25.10	1	33,013	0.00%
2021/01/28	6	25.25	4.2	25.31	25.40	1.8	33,332	0.01%
2021/01/27	21	25.85	3	26.70	25.80	18	33,894	0.05%
2021/01/26	2	26.65	0	0.00	26.80	2	35,106	0.01%
2021/01/25	69	27.01	22	27.02	27.15	47	35,725	0.13%
2021/01/22	12	25.39	18	25.31	25.90	-6	36,213	-0.02%
2021/01/21	21	26.13	1	26.10	25.90	20	36,365	0.05%
2021/01/20	25	25.84	27	25.89	25.85	-2	37,058	-0.01%
2021/01/19	1	27.20	1	27.35	27.10	0	36,744	0.00%
2021/01/18	9	27.85	14	27.32	27.45	-5	36,641	-0.01%
2021/01/15	20	27.98	69	27.72	27.95	-49	36,487	-0.13%
2021/01/14	12	29.07	5.6	28.79	28.65	6.4	36,265	0.02%
2021/01/13	20.2	28.82	21	28.79	28.65	-0.8	36,306	0.00%
2021/01/12	18	29.98	10.1	29.84	29.65	7.9	35,776	0.02%
2021/01/11	8	30.56	16	30.72	30.85	-8	35,532	-0.02%
2021/01/08	17	30.67	6	30.65	30.85	11	35,398	0.03%
2021/01/07	44	30.64	51	30.35	30.80	-7	35,250	-0.02%
2021/01/06	11	30.42	20	31.01	29.90	-9	34,962	-0.03%
2021/01/05	26	31.23	20	31.29	30.90	6	35,339	0.02%
2021/01/04	23	30.76	40	30.80	31.00	-17	35,400	-0.05%
2020/12/31	6	30.53	19	30.65	31.30	-13	35,206	-0.04%
2020/12/30	14	31.35	8	31.17	30.95	6	34,896	0.02%
2020/12/29	13	31.02	31	30.90	31.00	-18	34,474	-0.05%
2020/12/28	5	30.34	34	30.28	30.25	-29	34,001	-0.09%
2020/12/25	17	30.68	13.5	30.70	30.65	3.5	33,585	0.01%
2020/12/24	4	31.15	14	31.57	31.10	-10	33,198	-0.03%
2020/12/23	13	30.97	36	31.40	31.25	-23	32,986	-0.07%
2020/12/22	113	31.97	256	31.24	30.85	-143	32,667	-0.44%	大買/大賣/鉅額交易
2020/12/21	60	32.54	37	32.55	32.40	23	31,440	0.07%
2020/12/18	13	31.88	11	31.87	31.85	2	30,695	0.01%
2020/12/17	2	32.05	4	31.76	32.00	-2	30,285	-0.01%
2020/12/16	50	31.65	27.2	31.72	32.00	22.8	29,947	0.08%
2020/12/15	151	31.86	23	31.28	30.95	128	29,343	0.44%	大買/鉅額交易
2020/12/14	33	30.99	5	30.90	30.90	28	28,754	0.10%
2020/12/11	54	32.34	144	31.53	31.35	-90	28,210	-0.32%	大賣/
2020/12/10	129	33.03	55	33.05	32.10	74	27,234	0.27%	大買/
2020/12/09	95	32.11	58	31.91	32.00	37	25,915	0.14%
2020/12/08	53	31.31	23.7	31.08	31.10	29.3	25,320	0.12%
2020/12/07	115	31.97	47	31.80	31.00	68	24,861	0.27%	大買/
2020/12/04	27	30.40	56.1	30.49	30.60	-29.1	23,494	-0.12%
2020/12/03	39.2	29.18	231	29.05	29.20	-191.8	22,316	-0.86%	大賣/鉅額交易
2020/12/02	79	28.02	28	28.24	27.80	51	21,321	0.24%
2020/12/01	52	27.87	29	28.56	27.95	23	20,950	0.11%
2020/11/30	170	28.28	44.2	28.08	28.10	125.8	20,195	0.62%	大買/鉅額交易
2020/11/27	71	26.47	29.2	26.73	26.85	41.8	19,182	0.22%
2020/11/26	55	25.93	584.7	26.54	26.35	-529.7	18,505	-2.86%	大賣/鉅額交易
2020/11/25	53	24.56	22.5	24.68	24.85	30.5	16,813	0.18%
2020/11/24	15.7	23.78	3	24.02	23.75	12.7	16,303	0.08%
2020/11/23	18	24.18	9	23.76	24.30	9	16,140	0.06%
2020/11/20	8	23.84	2	23.83	23.75	6	15,843	0.04%
2020/11/19	57	24.08	110	24.02	24.05	-53	15,636	-0.34%	大賣/
2020/11/18	102	24.65	0	24.70	24.60	102	15,415	0.66%	大買/鉅額交易
2020/11/17	12	24.53	2	24.48	24.65	10	15,220	0.07%
2020/11/16	5	23.93	18.4	24.11	24.15	-13.4	15,186	-0.09%
2020/11/13	15	24.29	6	24.40	24.15	9	15,049	0.06%
2020/11/12	12	24.54	36.2	24.30	24.75	-24.2	14,918	-0.16%
2020/11/11	35	24.92	31	24.75	24.65	4	14,680	0.03%
2020/11/10	21	25.03	13.3	25.28	24.90	7.7	14,494	0.05%
2020/11/09	18	24.71	38	24.70	24.85	-20	13,952	-0.14%
2020/11/06	9	24.27	26	24.36	24.10	-17	13,465	-0.13%
2020/11/05	41	24.06	15	24.14	23.85	26	13,083	0.20%
2020/11/04	9	24.33	23	23.90	24.50	-14	12,721	-0.11%
2020/11/03	32.8	23.95	183	24.00	24.10	-150.2	12,087	-1.24%	大賣/鉅額交易
2020/11/02	16	22.64	23	22.65	23.15	-7	10,669	-0.07%
2020/10/30	206	22.18	62	22.26	21.90	144	9,912	1.45%	大買/鉅額交易
2020/10/29	32	22.99	18	22.81	22.65	14	9,077	0.15%
2020/10/28	62.1	22.82	51.2	22.84	22.90	10.9	8,635	0.13%
2020/10/27	16	21.51	2	21.15	21.50	14	7,762	0.18%
2020/10/26	0	0.00	1	20.95	21.05	-1	7,681	-0.01%
2020/10/23	8	20.80	10	21.11	21.00	-2	7,646	-0.03%
2020/10/22	6	21.08	6	20.73	20.65	0	7,590	0.00%
2020/10/21	12	21.25	19	21.11	21.30	-7	7,424	-0.09%
2020/10/20	5	20.40	19	20.40	20.35	-14	7,186	-0.19%
2020/10/16	1	21.00	0	0.00	21.15	1	7,049	0.01%
2020/10/15	1	21.50	3	21.60	21.60	-2	6,976	-0.03%
2020/10/14	3	21.90	22	21.96	22.00	-19	6,894	-0.28%
2020/10/13	38	22.42	12	22.09	22.30	26	6,791	0.38%
2020/10/12	2	21.58	8	21.85	22.00	-6	6,033	-0.10%
2020/10/08	1	19.85	1	20.00	20.00	0	5,673	0.00%
2020/10/06	1	19.80	0	0.00	19.90	1	5,832	0.02%
2020/09/30	0	0.00	2	19.65	19.65	-2	5,996	-0.03%
2020/09/29	1	19.50	22	19.61	19.50	-21	6,006	-0.35%
2020/09/25	9	19.04	2	19.00	18.95	7	6,021	0.12%
2020/09/24	21.1	19.43	11	19.46	19.10	10.1	6,006	0.17%
2020/09/23	1	20.05	1	20.00	20.00	0	5,953	0.00%
2020/09/22	4	20.18	4	20.36	20.20	0	5,992	0.00%
2020/09/21	0	0.00	1	20.80	20.65	-1	6,179	-0.02%
2020/09/18	0	0.00	1	20.90	21.00	-1	6,485	-0.02%
2020/09/16	1	20.40	0	20.75	20.60	1	7,068	0.01%
2020/09/15	1	20.65	2	20.63	20.50	-1	7,356	-0.01%
2020/09/14	2	20.65	0	0.00	20.70	2	7,588	0.03%
2020/09/11	13	21.50	0	0.00	21.40	13	7,495	0.17%
2020/09/09	0.1	22.85	10	22.80	22.85	-9.9	7,234	-0.14%
2020/09/08	2	22.33	0	0.00	22.15	2	7,240	0.03%
2020/09/07	4	22.35	10.1	22.20	22.45	-6.1	7,304	-0.08%
2020/09/04	1	21.80	0	0.00	21.65	1	7,277	0.01%
2020/09/03	0	0.00	1	22.30	22.10	-1	7,259	-0.01%
2020/09/02	0	0.00	5	22.35	22.40	-5	7,250	-0.07%
2020/09/01	10	21.65	0	0.00	21.70	10	7,186	0.14%
2020/08/31	5	21.25	0	0.00	21.25	5	7,149	0.07%
2020/08/28	10	21.35	5	21.15	21.25	5	7,154	0.07%
2020/08/25	0	0.00	1	21.65	21.60	-1	7,170	-0.01%
2020/08/24	0	0.00	0.5	21.50	21.45	-0.5	7,229	-0.01%
2020/08/21	0	0.00	1	21.06	21.35	-1	7,316	-0.01%
2020/08/20	0	0.00	2	20.55	20.55	-2	7,288	-0.03%
2020/08/19	3	20.83	0	0.00	20.85	3	7,141	0.04%
2020/08/17	2	21.20	3	21.25	21.35	-1	7,102	-0.01%
2020/08/14	3	21.63	0	0.00	21.60	3	7,079	0.04%
2020/08/13	11	21.75	0	0.00	21.80	11	7,062	0.16%
2020/08/12	1	22.05	0	0.00	22.10	1	7,016	0.01%
2020/08/11	3	22.68	0	0.00	22.20	3	6,987	0.04%
2020/08/07	6	22.48	10	22.31	22.25	-4	6,928	-0.06%
2020/08/06	2	22.80	0	0.00	22.70	2	6,895	0.03%
2020/08/04	0	0.00	2	22.85	22.80	-2	6,921	-0.03%
2020/08/03	1	22.55	5	22.80	22.65	-4	6,994	-0.06%
2020/07/30	1	22.90	2	22.90	23.65	-1	7,009	-0.01%
2020/07/29	1	22.60	1	22.55	22.50	0	7,039	0.00%
2020/07/28	2	21.93	6	22.00	22.00	-4	7,185	-0.06%
2020/07/27	7	23.11	0	0.00	22.65	7	7,211	0.10%
2020/07/24	4	23.91	0	0.00	23.80	4	7,190	0.06%
2020/07/23	2	24.25	2	24.35	24.25	0	7,201	0.00%
2020/07/22	0	0.00	1	24.50	24.60	-1	7,312	-0.01%
2020/07/21	0	0.00	2	24.65	24.60	-2	7,340	-0.03%
2020/07/20	1	24.20	1	24.35	24.55	0	7,341	0.00%
2020/07/17	4	24.71	100	24.60	24.60	-96	7,342	-1.31%
2020/07/16	1	25.05	0	0.00	25.05	1	7,371	0.01%
2020/07/15	2	25.00	10	24.95	25.05	-8	7,408	-0.11%
2020/07/14	8	25.98	9	25.89	25.80	-1	7,402	-0.01%
2020/07/13	15	26.12	40	26.40	26.00	-25	7,330	-0.34%
2020/07/10	3	26.90	0	0.00	26.70	3	7,282	0.04%
2020/07/09	9	27.11	5	27.40	27.30	4	7,226	0.06%
2020/07/08	0	0.00	130	26.81	26.80	-130	7,106	-1.83%	大賣/鉅額交易
2020/07/07	0	0.00	56	26.85	26.80	-56	7,175	-0.78%
2020/07/06	5	26.80	6	26.77	26.90	-1	7,267	-0.01%
2020/07/03	7	26.68	8	26.71	26.85	-1	7,334	-0.01%
2020/07/02	1	27.00	0	0.00	26.95	1	7,345	0.01%
2020/07/01	8	27.01	0	0.00	27.10	8	7,375	0.11%
2020/06/30	29	27.03	12	26.99	27.10	17	7,451	0.23%
2020/06/29	2	25.80	7	25.74	26.35	-5	7,246	-0.07%
2020/06/24	19	25.81	11	25.68	26.05	8	6,930	0.12%
2020/06/23	606	25.33	6	25.23	25.40	600	6,650	9.02%	大買/鉅額交易
2020/06/22	64	25.42	1	25.85	25.25	63	6,309	1.00%
2020/06/19	146	26.18	0	0.00	26.00	146	6,023	2.42%	大買/鉅額交易
2020/06/17	4	27.25	0	0.00	27.20	4	5,692	0.07%
2020/06/16	2	27.30	0	0.00	27.30	2	5,803	0.03%
2020/06/15	8	27.41	0	0.00	27.15	8	5,907	0.14%
2020/06/12	0	0.00	4	27.20	27.90	-4	5,817	-0.07%
2020/06/11	11	27.68	1	27.65	27.55	10	5,802	0.17%
2020/06/10	0.1	27.65	0	0.00	27.65	0.1	5,761	0.00%
2020/06/09	0	0.00	8	27.86	27.80	-8	5,891	-0.14%
2020/06/08	6	27.35	11	27.50	27.40	-5	5,930	-0.08%
2020/06/05	1	27.70	2	27.65	27.70	-1	5,995	-0.02%
2020/06/04	0	0.00	5	27.76	27.80	-5	6,053	-0.08%
2020/06/03	0	0.00	7	27.42	27.40	-7	6,053	-0.12%
2020/06/02	1	26.75	0	0.00	26.85	1	6,039	0.02%
2020/06/01	6	26.72	0	0.00	26.70	6	6,069	0.10%
2020/05/29	5	27.09	0	0.00	26.85	5	6,065	0.08%
2020/05/28	14	27.57	5	27.92	27.45	9	6,074	0.15%
2020/05/27	17	27.31	4	27.33	27.10	13	6,063	0.21%
2020/05/26	1	27.20	2	27.35	27.30	-1	6,171	-0.02%
2020/05/25	2	26.50	3	26.97	27.00	-1	6,216	-0.02%
2020/05/22	5	27.06	3	27.20	27.00	2	6,212	0.03%
2020/05/21	0	0.00	3	26.80	26.95	-3	6,149	-0.05%
2020/05/20	5	25.92	0	0.00	26.85	5	6,132	0.08%
2020/05/15	0	0.00	11	26.00	25.55	-11	6,073	-0.18%
2020/05/14	3	26.10	0	0.00	25.80	3	6,044	0.05%
2020/05/12	3	27.00	5	27.05	26.80	-2	6,009	-0.03%
2020/05/11	0	0.00	2	27.43	27.50	-2	5,945	-0.03%
2020/05/08	2	27.08	0	0.00	26.95	2	5,899	0.03%
2020/05/07	1	27.20	2	27.28	27.35	-1	5,826	-0.02%
2020/05/05	12	27.43	2	27.48	27.40	10	5,752	0.17%
2020/05/04	2	26.85	13	27.10	27.50	-11	5,677	-0.19%
2020/04/30	1	26.45	85	26.46	26.65	-84	5,504	-1.53%
2020/04/29	21	26.37	2	26.30	26.30	19	5,449	0.35%
2020/04/28	6	26.36	4	26.29	26.30	2	5,407	0.04%
2020/04/27	7	25.66	20	26.33	26.40	-13	5,454	-0.24%
2020/04/24	6	25.58	1	25.60	25.40	5	5,347	0.09%
2020/04/23	13	25.37	0	0.00	25.20	13	5,316	0.24%
2020/04/22	58	25.01	5	25.00	25.50	53	5,315	1.00%
2020/04/21	7	25.85	16	25.46	25.55	-9	5,316	-0.17%
2020/04/20	38	26.06	1	25.75	26.25	37	5,288	0.70%
2020/04/17	3	25.73	1	25.60	25.50	2	5,337	0.04%
2020/04/16	6	25.81	11	25.85	25.70	-5	5,325	-0.09%
2020/04/15	4	25.65	3	25.83	26.15	1	5,295	0.02%
2020/04/13	1	25.30	0	0.00	25.25	1	5,238	0.02%
2020/04/10	18	25.49	0	0.00	25.40	18	5,271	0.34%
2020/04/09	23	25.02	2	25.05	25.40	21	5,270	0.40%
2020/04/08	3	24.50	1	24.10	24.80	2	5,172	0.04%
2020/04/06	1	24.80	0	0.00	24.30	1	5,104	0.02%
2020/04/01	4	25.60	1	25.10	25.00	3	5,046	0.06%
2020/03/30	1	26.20	0	0.00	26.70	1	5,058	0.02%
2020/03/27	1	27.10	1	26.80	26.70	0	5,279	0.00%
2020/03/26	1	26.95	0	0.00	27.10	1	5,517	0.02%
2020/03/25	2	27.00	0	0.00	27.20	2	5,748	0.03%
2020/03/24	0	0.00	4	26.15	26.70	-4	5,833	-0.07%
2020/03/23	0	0.00	1	24.70	25.30	-1	5,947	-0.02%
2020/03/20	1	25.85	2	25.65	25.65	-1	6,001	-0.02%
2020/03/19	2	24.20	0	0.00	24.20	2	5,993	0.03%
2020/03/18	2	27.35	14	27.49	26.85	-12	6,004	-0.20%
2020/03/17	0	0.00	2	27.40	27.45	-2	5,971	-0.03%
2020/03/13	7	27.93	3	28.17	28.40	4	5,943	0.07%
2020/03/12	4	29.99	21	29.86	30.00	-17	5,803	-0.29%
2020/03/11	0	0.00	1	30.75	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	1	29.95	30.05	-1	5,682	-0.02%
2020/03/09	0	0.00	1	29.90	29.90	-1	5,685	-0.02%
2020/03/06	6	29.99	1	29.80	30.00	5	5,825	0.09%
2020/03/05	2	30.93	0	0.00	30.75	2	5,798	0.03%
2020/03/03	0	0.00	2	31.45	31.00	-2	5,757	-0.03%
2020/03/02	2	31.10	2	31.28	31.40	0	5,709	0.00%
2020/02/27	3	31.38	1	31.25	30.90	2	5,635	0.04%
2020/02/26	20	31.65	1	31.65	31.65	19	5,528	0.34%
2020/02/21	2	31.15	0	0.00	31.40	2	5,495	0.04%
2020/02/20	2	31.20	2	30.93	30.95	0	5,467	0.00%
2020/02/19	5	31.10	0	0.00	31.10	5	5,482	0.09%
2020/02/18	2	30.85	3	30.97	30.90	-1	5,541	-0.02%
2020/02/17	2	30.55	0	0.00	30.60	2	5,648	0.04%
2020/02/12	0	0.00	2	29.88	29.85	-2	5,695	-0.04%
2020/02/11	0	0.00	1	29.65	29.60	-1	5,690	-0.02%
2020/02/07	1	29.25	0	0.00	29.25	1	5,679	0.02%
2020/02/03	1	29.45	0	0.00	29.35	1	5,708	0.02%
2020/01/17	0	0.00	3	31.40	31.45	-3	5,772	-0.05%
2020/01/14	0.2	31.95	2	31.95	31.95	-1.8	5,804	-0.03%
2020/01/13	1	31.50	2	31.65	31.95	-1	5,823	-0.02%
2020/01/10	0	0.00	18	30.60	31.25	-18	5,934	-0.30%
2020/01/09	0	0.00	11	30.62	30.60	-11	5,892	-0.19%
2020/01/08	1	30.50	26	30.51	30.50	-25	5,899	-0.42%
2020/01/07	0	0.00	1	31.45	31.25	-1	5,859	-0.02%
2020/01/06	2.3	31.22	4	31.38	31.20	-1.7	5,879	-0.03%
2020/01/03	4	31.69	4	31.45	31.40	0	5,842	0.00%
2019/12/31	1	32.10	0	0.00	32.05	1	5,811	0.02%
2019/12/30	2	32.30	6	32.38	32.30	-4	5,817	-0.07%
2019/12/27	1	31.75	1	31.95	31.85	0	5,766	0.00%
2019/12/26	2	31.93	0	0.00	31.80	2	5,815	0.03%
2019/12/25	8	32.48	2	32.35	32.30	6	5,873	0.10%
2019/12/24	3	32.10	22	31.99	32.60	-19	5,872	-0.32%
2019/12/23	5.2	32.66	5	32.25	32.55	0.2	5,758	0.00%
2019/12/20	13	31.95	1	31.85	31.75	12	5,649	0.21%
2019/12/19	0.2	31.50	0	0.00	31.55	0.2	5,448	0.00%
2019/12/18	21	31.44	2	31.35	31.40	19	5,345	0.36%
2019/12/16	21	30.85	1	30.85	30.85	20	5,103	0.39%
2019/12/13	6	30.35	3	30.13	30.45	3	4,980	0.06%
2019/12/11	4	29.04	1	29.25	29.25	3	4,899	0.06%
2019/12/10	4	29.80	5	30.10	29.30	-1	4,850	-0.02%
2019/12/09	2	30.95	2	31.05	30.75	0	4,738	0.00%
2019/12/06	12	30.73	4	30.56	30.70	8	4,670	0.17%
2019/12/05	0	0.00	2	29.70	29.80	-2	4,555	-0.04%
2019/12/03	20	29.83	4	29.54	29.90	16	4,430	0.36%
2019/11/29	5	29.25	0.1	29.25	29.10	4.9	4,235	0.11%
2019/11/27	1	29.60	0	0.00	29.50	1	4,243	0.02%
2019/11/26	1	29.80	1	29.70	29.60	0	4,207	0.00%
2019/11/22	6	29.78	0	0.00	29.70	6	4,231	0.14%
2019/11/21	1	30.05	0	0.00	29.85	1	4,313	0.02%
2019/11/20	1	30.60	3	30.38	30.40	-2	4,381	-0.05%
2019/11/19	0	0.00	8	29.97	30.25	-8	4,450	-0.18%
2019/11/18	1	29.65	8	29.61	29.75	-7	4,483	-0.16%
2019/11/15	5	29.34	1	28.90	29.50	4	4,528	0.09%
2019/11/14	3	29.95	46	29.07	29.50	-43	4,530	-0.95%
2019/11/13	5	31.41	5	31.55	30.85	0	4,419	0.00%
2019/11/11	5	32.65	0	0.00	32.70	5	4,496	0.11%
2019/11/06	3	32.80	0	0.00	32.75	3	4,686	0.06%
2019/11/05	2	32.68	4	32.94	32.90	-2	4,697	-0.04%
2019/11/04	2	32.65	0	0.00	32.55	2	4,700	0.04%
2019/11/01	2	32.85	0	0.00	33.00	2	4,678	0.04%
2019/10/31	1	32.90	0	0.00	32.90	1	4,690	0.02%
2019/10/30	1	32.60	1	32.60	32.50	0	4,689	0.00%
2019/10/29	4	33.11	3	33.62	33.25	1	4,613	0.02%
2019/10/25	2	33.58	0	0.00	33.50	2	4,542	0.04%
2019/10/23	0	0.00	1	33.75	33.90	-1	4,556	-0.02%
2019/10/22	1	33.45	0	0.00	33.30	1	4,585	0.02%
2019/10/21	2	33.58	1	33.75	33.60	1	4,619	0.02%
2019/10/18	10	32.87	1	33.20	33.15	9	4,716	0.19%
2019/10/16	0	0.00	1	33.85	33.85	-1	4,544	-0.02%
2019/10/15	1	33.85	3	34.03	33.85	-2	4,557	-0.04%
2019/10/14	0	0.00	3	33.83	34.00	-3	4,540	-0.07%
2019/10/08	2	33.80	1	33.65	33.80	1	4,454	0.02%
2019/10/07	1	33.20	1.9	33.25	33.30	-0.9	4,426	-0.02%
2019/10/04	1	32.35	96	32.88	32.50	-95	4,375	-2.17%
2019/10/02	2	33.38	0	0.00	33.20	2	4,308	0.05%
2019/10/01	23	33.32	10	33.60	33.10	13	4,232	0.31%
2019/09/27	2	35.00	0	0.00	34.75	2	4,071	0.05%
2019/09/26	7	35.28	6	35.37	35.25	1	3,985	0.03%
2019/09/25	9	36.64	7	36.17	36.00	2	3,866	0.05%
2019/09/24	3	38.07	2	38.40	38.05	1	3,689	0.03%
2019/09/23	2	38.48	0	0.00	38.35	2	3,681	0.05%
2019/09/20	1	39.00	2	39.10	39.00	-1	3,704	-0.03%
2019/09/18	0	0.00	2.5	39.58	39.40	-2.5	3,794	-0.06%
2019/09/17	1	39.60	2	39.70	39.50	-1	3,932	-0.03%
2019/09/16	6	40.00	5	39.92	39.95	1	4,111	0.02%
2019/09/11	1	38.75	2	38.95	38.75	-1	4,189	-0.02%
2019/09/10	0	0.00	2	38.78	38.50	-2	4,256	-0.05%
2019/09/06	0	0.00	1	39.05	38.80	-1	4,413	-0.02%
2019/09/05	11	38.80	5	38.75	38.75	6	4,448	0.13%
2019/09/04	0	0.00	3	39.75	39.25	-3	4,457	-0.07%
2019/09/03	0	0.00	1	39.10	39.40	-1	4,526	-0.02%
2019/09/02	2	38.75	4	38.68	38.75	-2	4,470	-0.04%
2019/08/30	30	38.30	0	0.00	38.10	30	4,421	0.68%
2019/08/28	1	38.15	0	0.00	38.10	1	4,423	0.02%
2019/08/27	2	38.10	2	38.20	38.10	0	4,431	0.00%
2019/08/26	3	38.27	0	0.00	38.80	3	4,379	0.07%
2019/08/23	4	38.21	2	38.28	38.15	2	4,287	0.05%
2019/08/22	28	39.53	17	39.41	39.20	11	4,191	0.26%
2019/08/20	29	40.59	8	40.82	40.50	21	4,042	0.52%
2019/08/19	18	41.18	1	41.10	41.40	17	4,031	0.42%
2019/08/16	1	42.05	1	42.05	42.10	0	4,141	0.00%
2019/08/15	1	42.20	1	42.15	42.05	0	4,154	0.00%
2019/08/14	1	42.60	2	43.10	42.50	-1	4,120	-0.02%
2019/08/13	11	45.39	7	45.43	45.40	4	4,062	0.10%
2019/08/12	3.2	45.76	0	0.00	45.70	3.2	3,959	0.08%
2019/08/08	1	45.65	0	0.00	45.70	1	3,913	0.03%
2019/08/06	3	45.62	2	45.50	45.65	1	4,015	0.02%
2019/08/05	1	45.90	1	45.95	45.85	0	4,033	0.00%
2019/08/02	8	45.76	1	45.85	45.90	7	4,040	0.17%
2019/08/01	0	0.00	1	46.15	46.05	-1	4,075	-0.02%
2019/07/31	0	0.00	1	46.25	46.25	-1	4,118	-0.02%
2019/07/30	5	46.23	10	46.30	46.00	-5	4,175	-0.12%
2019/07/29	6.2	46.59	4	46.55	46.50	2.2	4,351	0.05%
2019/07/26	2	45.80	4	45.80	46.00	-2	4,307	-0.05%
2019/07/25	10.1	45.63	1	45.75	45.70	9.1	4,338	0.21%
2019/07/24	9	46.12	0	0.00	46.00	9	4,352	0.21%
2019/07/23	2	47.00	6.5	46.99	46.80	-4.5	4,290	-0.10%
2019/07/22	1	47.15	52	46.96	46.80	-51	4,266	-1.20%
2019/07/18	0	0.00	3	46.05	45.85	-3	4,170	-0.07%
2019/07/17	3	46.00	7	45.93	45.75	-4	4,206	-0.10%
2019/07/16	0	0.00	0	45.45	45.55	0	4,203	0.00%
2019/07/15	1	45.30	0	0.00	45.25	1	4,246	0.02%
2019/07/12	7	45.15	0	0.00	45.15	7	4,357	0.16%
2019/07/11	0	0.00	3	45.15	45.15	-3	4,536	-0.07%
2019/07/10	1	45.45	10.7	45.35	45.45	-9.7	4,629	-0.21%
2019/07/09	5	45.39	1	45.40	45.45	4	4,723	0.08%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/07/01	0	0.00	2	45.35	45.50	-2	5,207	-0.04%
2019/06/28	12	45.40	11	45.31	45.30	1	5,252	0.02%
2019/06/27	5	45.90	5	46.05	45.95	0	5,257	0.00%
2019/06/26	1	46.30	0	0.00	46.40	1	5,218	0.02%
2019/06/25	1	46.20	18	46.43	46.75	-17	5,301	-0.32%
2019/06/24	2	46.28	1	46.50	46.50	1	5,417	0.02%
2019/06/21	0	0.00	3	46.18	46.40	-3	5,328	-0.06%
2019/06/20	0	0.00	4	45.96	45.80	-4	5,183	-0.08%
2019/06/19	2	45.85	3	46.00	45.80	-1	5,252	-0.02%
2019/06/18	0	0.00	5	45.91	46.00	-5	5,337	-0.09%
2019/06/17	2	45.95	26	45.94	45.85	-24	5,770	-0.42%
2019/06/14	1	45.60	2	45.65	45.50	-1	5,918	-0.02%
2019/06/13	5	45.20	1	45.20	45.15	4	5,961	0.07%
2019/06/12	0	0.00	1	45.20	44.90	-1	6,029	-0.02%
2019/06/11	1	44.85	6	44.89	45.00	-5	6,142	-0.08%
2019/06/10	0	0.00	2	44.10	44.15	-2	6,048	-0.03%
2019/06/06	1	44.00	0	0.00	43.95	1	6,080	0.02%
2019/06/05	0	0.00	5	43.95	44.00	-5	6,099	-0.08%
2019/06/04	1	43.95	0.1	43.80	43.95	0.9	6,114	0.01%
2019/06/03	2	43.98	311	44.08	43.90	-309	6,154	-5.02%	大賣/鉅額交易
2019/05/31	0	0.00	5	44.05	44.05	-5	6,207	-0.08%
2019/05/30	0	0.00	2	44.15	44.00	-2	6,275	-0.03%
2019/05/29	0	0.00	3	44.32	44.15	-3	6,355	-0.05%
2019/05/24	1	43.90	1	43.90	43.80	0	6,473	0.00%
2019/05/23	31	44.86	7	44.96	44.05	24	6,541	0.37%
2019/05/22	3	44.40	6	44.57	44.65	-3	6,421	-0.05%
2019/05/21	0	0.00	1	44.10	44.20	-1	6,469	-0.02%
2019/05/20	1	44.05	6	44.49	43.95	-5	6,497	-0.08%
2019/05/17	0	0.00	10	43.90	43.90	-10	6,483	-0.15%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	1	43.65	0	0.00	43.80	1	6,884	0.01%
2019/05/13	6	43.67	0	0.00	43.70	6	7,035	0.09%
2019/05/09	0	0.00	2	43.80	43.85	-2	7,167	-0.03%
2019/05/08	1	44.15	3	44.43	43.90	-2	7,191	-0.03%
2019/05/07	5	44.31	1	44.40	44.25	4	7,231	0.06%
2019/05/06	17	44.53	22	44.69	44.40	-5	7,482	-0.07%
2019/05/03	5	44.00	1	44.00	44.00	4	7,359	0.05%
2019/05/02	3	43.97	10	44.18	43.80	-7	7,425	-0.09%
2019/04/24	0	0.00	1	44.00	43.85	-1	7,751	-0.01%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/18	2	43.63	0	43.70	43.70	2	8,276	0.02%
2019/04/17	4	43.68	0	0.00	43.95	4	8,424	0.05%
2019/04/16	8	43.66	0	0.00	43.70	8	8,758	0.09%
2019/04/15	7	43.69	0	0.00	43.60	7	8,982	0.08%
2019/04/11	13	43.92	1	43.95	44.00	12	9,154	0.13%
2019/04/10	6	44.13	4	44.55	44.15	2	9,091	0.02%
2019/04/09	13	44.21	1	44.20	44.20	12	9,093	0.13%
2019/04/08	56	44.89	41	44.95	44.80	15	9,010	0.17%
2019/04/03	16	45.47	10	45.43	45.70	6	8,951	0.07%
2019/04/02	33	45.55	48	45.47	45.55	-15	9,222	-0.16%
2019/04/01	14	45.39	3.2	45.66	45.10	10.8	9,445	0.11%
2019/03/29	5	45.20	0	0.00	45.45	5	9,629	0.05%
2019/03/28	40	45.08	30	45.17	44.95	10	9,955	0.10%
2019/03/27	119	46.44	76	45.96	45.55	43	9,886	0.43%	大買/
2019/03/26	4	45.55	0	0.00	45.55	4	9,681	0.04%
2019/03/25	9	45.64	7	45.51	45.95	2	9,644	0.02%
2019/03/22	26	46.27	1	45.90	46.15	25	9,617	0.26%
2019/03/21	27	47.22	62	46.99	46.80	-35	9,505	-0.37%
2019/03/20	11	46.23	57	46.78	47.25	-46	9,335	-0.49%
2019/03/19	22	45.18	22	45.23	45.30	0	8,875	0.00%
2019/03/18	45	44.60	13	44.44	44.65	32	8,758	0.37%
2019/03/15	5	43.30	3	43.30	43.90	2	8,722	0.02%
2019/03/14	17	43.14	4	43.01	43.40	13	8,673	0.15%
2019/03/13	9	43.39	0	0.00	43.15	9	8,653	0.10%
2019/03/12	2	43.88	2	43.90	43.50	0	8,700	0.00%
2019/03/11	2	43.70	0	0.00	43.70	2	8,757	0.02%
2019/03/08	0	0.00	1	43.20	43.85	-1	8,866	-0.01%
2019/03/07	7	43.70	0	0.00	43.50	7	9,100	0.08%
2019/03/06	1	44.05	0	0.00	43.85	1	9,303	0.01%
2019/03/05	7	44.31	0	0.00	44.10	7	9,506	0.07%
2019/03/04	9	44.74	34	44.45	44.70	-25	9,893	-0.25%
2019/02/27	7	44.03	0	0.00	44.00	7	10,492	0.07%
2019/02/26	1	43.95	6	44.08	44.00	-5	10,566	-0.05%
2019/02/25	5	43.95	2	44.08	43.85	3	10,606	0.03%
2019/02/22	17	43.56	1	43.65	43.60	16	10,647	0.15%
2019/02/21	1	43.65	3	43.65	43.80	-2	10,561	-0.02%
2019/02/20	3	43.93	6	43.57	44.05	-3	10,551	-0.03%
2019/02/19	23	43.93	3	44.07	43.85	20	10,492	0.19%
2019/02/18	2	43.78	1	44.00	43.75	1	10,555	0.01%
2019/02/15	12	44.22	0	0.00	44.00	12	10,721	0.11%
2019/02/14	68	44.78	2	45.03	44.55	66	10,780	0.61%
2019/02/13	10	45.53	14	45.26	45.65	-4	10,803	-0.04%
2019/02/12	5	45.44	14	44.90	45.55	-9	10,689	-0.08%
2019/02/11	11	43.98	5	44.09	43.95	6	10,492	0.06%
2019/01/30	6	43.70	2	43.95	43.90	4	10,399	0.04%
2019/01/29	5	43.67	0	0.00	43.65	5	10,456	0.05%
2019/01/28	2	43.80	1	44.15	43.85	1	10,508	0.01%
2019/01/25	21	44.36	8	44.07	43.85	13	10,632	0.12%
2019/01/24	5	45.55	3	45.75	45.50	2	10,507	0.02%
2019/01/23	5	45.28	0	0.00	45.40	5	10,602	0.05%
2019/01/22	52	46.04	4	45.88	45.70	48	10,682	0.45%
2019/01/21	5	46.64	5	46.68	46.65	0	10,850	0.00%
2019/01/18	0	0.00	1	46.65	46.85	-1	11,045	-0.01%
2019/01/17	53	46.26	2	46.75	46.10	51	11,343	0.45%
2019/01/16	21	46.76	1	46.80	46.80	20	11,832	0.17%
2019/01/15	16	47.05	31	47.85	48.00	-15	11,916	-0.13%
2019/01/14	3	47.20	0	0.00	47.55	3	12,217	0.02%
2019/01/11	6	46.90	13	47.50	47.55	-7	12,817	-0.05%
2019/01/10	5	46.90	11	47.50	46.75	-6	13,226	-0.05%
2019/01/09	121	46.72	2	46.93	47.20	119	13,256	0.90%	大買/鉅額交易
2019/01/08	11	46.22	19	46.28	46.80	-8	13,112	-0.06%
2019/01/07	5	44.75	8	44.86	45.00	-3	12,778	-0.02%
2019/01/04	2	43.55	21	43.80	43.80	-19	12,633	-0.15%
2019/01/03	1	43.45	9	43.24	43.30	-8	12,793	-0.06%
2019/01/02	45	42.61	0	0.00	42.40	45	12,962	0.35%
2018/12/28	10	42.00	0	0.00	42.05	10	13,152	0.08%
2018/12/27	0.5	42.00	3	42.25	42.05	-2.5	13,354	-0.02%
2018/12/26	3	41.78	3	41.78	42.00	0	13,706	0.00%
2018/12/25	5	41.20	0	0.00	41.85	5	14,400	0.03%
2018/12/24	48	42.20	48	42.02	42.00	0	14,374	0.00%
2018/12/22	6	43.85	6	43.78	43.35	0	14,453	0.00%
2018/12/21	40	43.57	89	43.59	42.85	-49	14,682	-0.33%
2018/12/20	0	0.00	3	41.90	42.00	-3	14,589	-0.02%
2018/12/18	0	0.00	5	42.00	42.00	-5	15,294	-0.03%
2018/12/14	1	42.30	0	0.00	42.30	1	16,742	0.01%
2018/12/13	1.3	42.49	0	0.00	42.25	1.3	17,014	0.01%
2018/12/12	22	42.54	3.6	42.21	42.20	18.4	17,083	0.11%
2018/12/10	11	41.59	2	41.45	42.00	9	17,110	0.05%
2018/12/07	1	41.95	5	41.84	42.00	-4	17,289	-0.02%
2018/12/06	9	41.36	2	41.73	42.00	7	17,399	0.04%
2018/12/05	1	42.55	1	42.35	42.35	0	17,502	0.00%
2018/12/04	0	0.00	0.2	43.00	43.05	-0.2	17,561	0.00%
2018/12/03	3	43.57	3	43.35	43.50	0	17,574	0.00%
2018/11/30	11	43.18	3	43.83	42.70	8	17,586	0.05%
2018/11/29	5	44.26	18	43.35	42.85	-13	17,471	-0.07%
2018/11/28	9	41.64	5	41.56	42.00	4	17,670	0.02%
2018/11/27	10.3	41.13	10	41.79	42.05	0.3	17,497	0.00%
2018/11/26	52	41.07	22	41.87	43.00	30	17,106	0.18%
2018/11/23	4	43.11	3	42.98	42.95	1	16,518	0.01%
2018/11/22	15	43.11	4	42.98	42.80	11	16,619	0.07%
2018/11/21	6	43.60	3	43.38	43.55	3	16,659	0.02%
2018/11/20	1	45.10	1	44.40	44.40	0	16,773	0.00%
2018/11/16	0	0.00	1	44.65	44.65	-1	17,340	-0.01%
2018/11/15	4	45.08	0	0.00	44.85	4	17,387	0.02%
2018/11/14	10	45.66	37	45.88	45.10	-27	17,459	-0.15%
2018/11/13	16	43.41	4	44.43	45.45	12	17,434	0.07%
2018/11/12	13	44.62	6	44.54	43.95	7	17,616	0.04%
2018/11/09	2	46.20	2	45.75	45.80	0	17,949	0.00%
2018/11/08	10	45.51	6	45.18	45.50	4	18,561	0.02%
2018/11/07	24	45.11	22	45.00	45.00	2	18,827	0.01%
2018/11/06	27	45.63	39	45.73	44.80	-12	19,151	-0.06%
2018/11/05	5	45.96	8	45.79	45.50	-3	19,218	-0.02%
2018/11/02	12	45.48	22	45.40	45.35	-10	19,466	-0.05%
2018/11/01	15	44.92	6	44.25	44.90	9	19,434	0.05%
2018/10/31	2	43.60	2	43.55	43.40	0	19,750	0.00%
2018/10/30	27	43.46	6	43.39	43.15	21	19,967	0.11%
2018/10/29	10	43.69	15	43.77	43.25	-5	19,877	-0.03%
2018/10/26	9	44.22	9	44.18	43.30	0	19,683	0.00%
2018/10/25	34	43.68	7	43.51	43.20	27	19,475	0.14%
2018/10/24	27	47.71	60.2	48.10	46.95	-33.2	19,131	-0.17%
2018/10/23	12.5	51.03	11	50.90	50.90	1.5	18,589	0.01%
2018/10/22	11	52.31	39	52.43	51.30	-28	18,459	-0.15%
2018/10/19	82	50.79	58.2	50.67	51.30	23.8	18,041	0.13%
2018/10/18	13	47.15	35.2	47.32	48.60	-22.2	17,362	-0.13%
2018/10/17	23	46.49	3.1	47.85	46.00	20	16,799	0.12%
2018/10/16	3	47.63	0	47.75	47.80	3	16,704	0.02%
2018/10/15	12	47.40	4	48.15	47.30	8	16,678	0.05%
2018/10/12	33	46.75	16	46.08	47.05	17	16,635	0.10%
2018/10/11	33	46.11	8	45.85	45.25	25	16,853	0.15%
2018/10/09	8	48.73	13.1	49.43	50.20	-5.1	16,566	-0.03%
2018/10/08	19	49.59	3	49.83	49.00	16	16,293	0.10%
2018/10/05	9	50.04	12.1	50.21	50.60	-3.1	16,074	-0.02%
2018/10/04	4	49.93	13	50.28	51.30	-9	15,838	-0.06%
2018/10/03	20.8	50.70	32	50.83	49.00	-11.2	15,498	-0.07%
2018/10/01	20	51.99	8.1	52.27	53.10	11.9	14,804	0.08%
2018/09/28	41	53.96	34	53.71	53.50	7	14,574	0.05%
2018/09/27	23	52.75	52	53.48	54.80	-29	14,303	-0.20%
2018/09/26	28	52.59	41	52.35	52.00	-13	14,006	-0.09%
2018/09/25	20	54.06	94	54.63	54.00	-74	13,820	-0.54%
2018/09/21	17.1	52.79	13	52.98	53.20	4.1	13,491	0.03%
2018/09/20	15	51.53	16	51.57	52.50	-1	13,152	-0.01%
2018/09/19	13	49.45	87.6	48.23	50.30	-74.6	12,459	-0.60%
2018/09/18	79	46.15	23	46.14	46.60	56	11,924	0.47%
2018/09/17	3	44.65	17	45.15	44.80	-14	11,743	-0.12%
2018/09/14	9	44.24	1	44.40	44.15	8	11,835	0.07%
2018/09/13	1	44.60	2	44.50	44.50	-1	11,874	-0.01%
2018/09/12	11	45.49	20	45.31	44.40	-9	11,834	-0.08%
2018/09/11	1	42.68	0	0.00	43.75	1	11,729	0.01%
2018/09/10	8	42.51	1	42.90	42.15	7	11,960	0.06%
2018/09/07	2	43.35	0	0.00	43.00	2	12,155	0.02%
2018/09/06	1	43.60	0	0.00	43.50	1	12,518	0.01%
2018/09/05	101	43.54	1	43.45	43.60	100	12,709	0.79%	大買/
2018/09/04	3	43.70	3	43.28	43.25	0	12,711	0.00%
2018/09/03	13	43.62	26	44.11	43.00	-13	12,843	-0.10%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	0	0.00	5	46.41	46.40	-5	12,881	-0.04%
2018/08/29	7	46.51	0	0.00	46.40	7	13,091	0.05%
2018/08/28	56	46.88	6	47.01	47.00	50	13,420	0.37%
2018/08/27	2	45.45	8	45.61	45.50	-6	14,187	-0.04%
2018/08/24	19	45.71	6	45.65	45.50	13	14,879	0.09%
2018/08/23	4	49.15	20	48.88	49.10	-16	14,732	-0.11%
2018/08/22	11	49.61	23.5	49.67	49.00	-12.5	14,544	-0.09%
2018/08/21	10	48.05	7	48.19	47.85	3	14,216	0.02%
2018/08/20	9	48.06	3	48.35	48.35	6	14,206	0.04%
2018/08/17	3	48.10	0	0.00	47.70	3	14,116	0.02%
2018/08/16	8	48.38	21	47.71	47.55	-13	14,007	-0.09%
2018/08/15	50	48.46	37.9	48.59	48.65	12.1	13,820	0.09%
2018/08/14	18	47.04	25	47.22	48.60	-7	13,596	-0.05%
2018/08/13	35	44.11	29	44.44	44.20	6	12,965	0.05%
2018/08/10	18	44.03	23	44.35	44.45	-5	12,769	-0.04%
2018/08/09	12	42.98	18	43.13	43.05	-6	12,528	-0.05%
2018/08/08	25	43.82	30	43.71	42.30	-5	12,499	-0.04%
2018/08/07	9	42.61	1	42.65	42.55	8	12,519	0.06%
2018/08/06	7	41.19	19.5	41.38	43.20	-12.5	12,948	-0.10%
2018/08/03	6	39.71	14.4	39.89	39.90	-8.4	12,645	-0.07%
2018/08/02	3	38.25	2	38.33	38.45	1	12,563	0.01%
2018/08/01	0	0.00	1	38.50	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	8	38.64	38.35	-8	12,712	-0.06%
2018/07/30	4	37.88	0	0.00	37.60	4	12,875	0.03%
2018/07/27	1	38.25	7	38.50	38.20	-6	13,018	-0.05%
2018/07/26	3	38.55	1	38.45	38.60	2	13,125	0.02%
2018/07/25	1	38.05	11	38.12	38.05	-10	13,286	-0.08%
2018/07/24	1	36.90	0	0.00	37.30	1	13,648	0.01%
2018/07/23	1	36.25	1	36.40	36.60	0	13,824	0.00%
2018/07/20	13	37.30	1	37.00	37.00	12	14,122	0.08%
2018/07/19	4	38.55	8	38.46	38.40	-4	14,329	-0.03%
2018/07/18	0	0.00	3	38.92	39.05	-3	14,832	-0.02%
2018/07/17	13	38.66	10	38.53	38.75	3	15,220	0.02%
2018/07/16	3	37.07	2	37.15	37.25	1	15,097	0.01%
2018/07/11	1	36.35	0	0.00	36.60	1	15,762	0.01%
2018/07/10	0	0.00	2.2	37.10	37.10	-2.2	15,879	-0.01%
2018/07/09	1	37.45	3	37.50	36.95	-2	15,965	-0.01%
2018/07/06	1	36.05	1	36.05	36.05	0	16,078	0.00%
2018/07/05	0	0.00	4	36.45	36.05	-4	16,341	-0.02%
2018/07/04	4	36.76	8	36.28	37.10	-4	16,748	-0.02%
2018/07/03	3	35.83	6	35.83	35.75	-3	17,135	-0.02%
2018/07/02	4	36.66	1	36.40	36.40	3	17,310	0.02%
2018/06/28	2	36.33	9	36.13	36.15	-7	18,103	-0.04%
2018/06/27	2	37.00	4	37.03	37.10	-2	18,199	-0.01%
2018/06/26	6	36.32	4	36.21	36.65	2	18,140	0.01%
2018/06/25	13	36.62	23	36.47	36.50	-10	18,113	-0.06%
2018/06/22	5	38.10	6	37.83	37.60	-1	18,084	-0.01%
2018/06/21	1	38.80	0	0.00	38.80	1	18,300	0.01%
2018/06/20	12	39.13	32	38.85	38.60	-20	18,450	-0.11%
2018/06/19	23	40.29	10	40.49	39.75	13	18,457	0.07%
2018/06/15	58	39.07	174.2	39.63	40.00	-116.2	18,233	-0.64%	大賣/鉅額交易
2018/06/14	145	39.33	173	40.28	38.20	-28	17,948	-0.16%	大買/大賣/
2018/06/13	144	38.25	79	38.79	38.90	65	17,594	0.37%	大買/
2018/06/12	76	37.34	58	37.59	37.65	18	17,398	0.10%
2018/06/11	54	37.05	8	37.31	36.85	46	17,491	0.26%
2018/06/08	59	39.18	12	38.72	37.95	47	17,661	0.27%
2018/06/07	6	37.83	5	37.88	37.85	1	17,384	0.01%
2018/06/06	3	38.00	40	37.87	38.00	-37	17,431	-0.21%
2018/06/05	13	37.70	23	38.10	37.50	-10	17,499	-0.06%
2018/06/04	16	37.50	17	37.84	37.60	-1	17,321	-0.01%
2018/06/01	3	34.60	119	34.58	35.70	-116	16,652	-0.70%	大賣/鉅額交易
2018/05/31	8	32.65	77	32.73	32.50	-69	16,198	-0.43%
2018/05/30	7	32.10	5	32.28	32.30	2	16,880	0.01%
2018/05/29	1	32.60	5	32.59	32.75	-4	17,850	-0.02%
2018/05/28	9	31.88	16	32.03	31.90	-7	18,877	-0.04%
2018/05/25	45	32.31	35	32.38	32.10	10	18,965	0.05%
2018/05/24	10	32.95	16	32.76	32.60	-6	19,129	-0.03%
2018/05/23	17	32.59	19	32.39	32.55	-2	19,353	-0.01%
2018/05/22	34	33.14	25	33.59	32.60	9	19,394	0.05%
2018/05/21	82	33.64	1	33.60	33.50	81	19,442	0.42%
2018/05/18	5	33.73	0	0.00	33.60	5	19,370	0.03%
2018/05/17	11	33.97	3	34.10	33.85	8	19,265	0.04%
2018/05/16	12	33.97	8	33.87	33.80	4	19,165	0.02%
2018/05/15	18	34.25	72	34.14	34.00	-54	19,094	-0.28%
2018/05/14	112	34.17	6	33.65	33.35	106	18,926	0.56%	大買/鉅額交易
2018/05/11	12	34.23	13	34.50	34.80	-1	18,371	-0.01%
2018/05/10	8	34.18	6	34.44	34.10	2	18,209	0.01%
2018/05/09	5	33.80	7	33.57	33.90	-2	18,001	-0.01%
2018/05/08	6	33.01	8	33.21	33.50	-2	17,997	-0.01%
2018/05/07	2	33.00	19	32.91	33.25	-17	17,972	-0.09%
2018/05/04	37	32.23	32	32.25	32.25	5	17,775	0.03%
2018/05/03	32	32.70	16	32.88	32.75	16	17,692	0.09%
2018/05/02	20	33.75	35.6	33.99	33.80	-15.6	17,796	-0.09%
2018/04/30	3	34.22	15	34.22	34.00	-12	17,715	-0.07%
2018/04/27	14	32.11	90	32.66	32.80	-76	17,368	-0.44%
2018/04/26	75	31.74	20	32.44	31.75	55	17,300	0.32%
2018/04/25	14	31.13	12	32.20	32.40	2	17,058	0.01%
2018/04/24	67	32.18	23	33.13	31.35	44	16,798	0.26%
2018/04/23	20	34.55	16	34.66	34.75	4	16,371	0.02%
2018/04/20	30	33.30	50	33.45	32.70	-20	15,968	-0.13%
2018/04/19	55	33.00	42.3	33.10	33.20	12.7	15,831	0.08%
2018/04/18	32	30.61	32	30.84	30.85	0	15,481	0.00%
2018/04/17	4	29.94	11	30.45	30.05	-7	15,607	-0.04%
2018/04/16	26	30.77	7	30.76	30.40	19	15,837	0.12%
2018/04/13	2	31.30	59	31.69	31.35	-57	16,144	-0.35%
2018/04/12	7	31.86	1	31.80	31.75	6	16,733	0.04%
2018/04/11	11	31.99	8	32.18	32.40	3	17,304	0.02%
2018/04/10	33	32.36	22	32.05	31.60	11	17,095	0.06%
2018/04/09	13	32.27	16	31.99	32.50	-3	16,695	-0.02%
2018/04/03	65	30.88	62	30.71	30.45	3	16,402	0.02%
2018/04/02	8	30.69	9	30.87	30.65	-1	16,248	-0.01%
2018/03/31	3	29.97	25	30.17	29.70	-22	15,958	-0.14%
2018/03/30	2	29.00	20	29.08	29.00	-18	15,797	-0.11%
2018/03/29	0	0.00	2	27.95	27.85	-2	15,592	-0.01%
2018/03/28	21	27.75	1	27.70	27.70	20	15,615	0.13%
2018/03/27	6	28.13	16	27.89	28.30	-10	15,603	-0.06%
2018/03/26	33	27.19	30	27.11	26.80	3	15,503	0.02%
2018/03/23	18	28.09	0	0.00	28.25	18	15,275	0.12%
2018/03/22	61	28.76	3	29.02	29.05	58	15,103	0.38%
2018/03/21	3	28.55	1	28.90	28.50	2	14,990	0.01%
2018/03/20	5	28.80	13.5	28.63	28.60	-8.5	14,864	-0.06%
2018/03/19	9	28.58	9	28.69	28.50	0	14,709	0.00%
2018/03/16	3	29.05	1	29.30	28.90	2	14,564	0.01%
2018/03/15	18	29.71	35.9	29.49	29.40	-17.9	14,478	-0.12%
2018/03/14	78	29.46	52	29.62	29.75	26	14,263	0.18%
2018/03/13	11	28.35	2	28.33	28.45	9	13,827	0.07%
2018/03/12	10	28.01	9	27.96	28.80	1	13,710	0.01%
2018/03/09	30	27.60	4	27.93	27.50	26	13,492	0.19%
2018/03/08	2	28.20	5	28.67	28.60	-3	13,144	-0.02%
2018/03/07	4	28.10	49	28.26	27.95	-45	12,914	-0.35%
2018/03/06	43	28.75	68	28.54	28.80	-25	12,618	-0.20%
2018/03/05	74	29.94	64	29.96	29.40	10	12,248	0.08%
2018/03/02	69	28.48	52.5	28.35	28.80	16.5	11,497	0.14%
2018/03/01	4	26.26	73	26.65	27.70	-69	10,438	-0.66%
2018/02/27	4	25.08	1	25.45	25.20	3	9,336	0.03%
2018/02/26	15	25.24	2	25.75	25.35	13	9,170	0.14%
2018/02/23	43	25.16	59	25.66	25.00	-16	8,916	-0.18%
2018/02/22	4	24.66	16	24.79	24.50	-12	8,601	-0.14%
2018/02/21	2	24.45	78	24.10	24.50	-76	8,393	-0.91%
2018/02/09	4	21.66	10	21.60	21.95	-6	8,075	-0.07%
2018/02/08	1	22.30	0	0.00	22.50	1	8,076	0.01%
2018/02/07	0	0.00	14	22.25	22.00	-14	8,097	-0.17%
2018/02/06	31	21.52	50	21.61	21.30	-19	8,053	-0.24%
2018/02/05	31	23.00	5	22.70	23.05	26	7,867	0.33%
2018/02/02	6	23.73	0	0.00	23.55	6	7,844	0.08%
2018/02/01	58	24.00	53	24.10	23.75	5	7,852	0.06%
2018/01/31	23	23.43	1	23.15	24.40	22	7,812	0.28%
2018/01/30	2	23.80	1	24.15	23.65	1	7,702	0.01%
2018/01/26	4	24.06	0	0.00	24.20	4	7,752	0.05%
2018/01/25	60	24.60	58	24.65	24.60	2	8,332	0.02%
2018/01/24	4	23.93	0	0.00	24.00	4	8,182	0.05%
2018/01/23	5	23.75	0	0.00	22.85	5	8,008	0.06%
2018/01/22	10	23.75	2	23.45	23.55	8	7,906	0.10%
2018/01/19	3	24.25	17	24.57	24.35	-14	7,803	-0.18%
2018/01/18	10	23.90	5	24.00	23.85	5	7,725	0.06%
2018/01/17	37	23.99	27	23.98	24.00	10	7,678	0.13%
2018/01/16	3	24.85	2	24.95	24.75	1	7,543	0.01%
2018/01/15	5	24.71	1	24.35	24.90	4	7,515	0.05%
2018/01/12	11	24.80	1	24.90	24.90	10	7,532	0.13%
2018/01/11	20	25.40	0	0.00	25.20	20	7,472	0.27%
2018/01/10	0	0.00	31	25.52	25.30	-31	7,221	-0.43%
2018/01/09	22	24.68	7	25.41	24.80	15	6,780	0.22%
2018/01/08	16	24.47	13	24.47	24.85	3	6,332	0.05%
2018/01/05	7	23.29	45.6	23.31	23.50	-38.6	5,586	-0.69%
2018/01/04	1	21.55	0	0.00	21.50	1	4,821	0.02%
2018/01/02	24	22.35	40	22.23	22.00	-16	4,589	-0.35%

〈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

玉山-城中券商分點個股進出
玉山-城中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

玉山-城中 券商分點個股進出 玉山-城中 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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析