大成鋼 (2027)-凱基-三重券商分點個股進出

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
36.65
漲跌
▼0.45
漲幅
-1.21%
成交量
4,345張
產業
上市鋼鐵類股
1796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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/25	0	0.00	8	36.76	36.65	-8	6,293	-0.13%
2024/04/24	4.1	37.32	8	37.23	37.10	-3.9	6,260	-0.06%
2024/04/23	6	37.82	21	37.70	37.80	-15	6,238	-0.24%
2024/04/22	3.2	37.85	14.4	37.87	37.60	-11.2	6,242	-0.18%
2024/04/19	18.2	37.68	15	37.77	37.70	3.2	6,156	0.05%
2024/04/18	82	38.38	83	37.92	37.80	-1	5,910	-0.02%
2024/04/17	2	37.05	3	37.03	36.95	-1	5,460	-0.02%
2024/04/16	5	36.79	5	36.89	36.70	0	5,459	0.00%
2024/04/15	1	37.55	0	0.00	36.70	1	5,378	0.02%
2024/04/12	1	36.50	1	36.50	36.50	0	5,281	0.00%
2024/04/11	4.9	36.67	5	36.72	36.65	-0.1	5,268	0.00%
2024/04/10	1	37.50	9	37.01	37.00	-8	5,292	-0.15%
2024/04/09	15	37.57	15	37.26	37.50	0	5,222	0.00%
2024/04/08	1	36.25	111	36.60	36.60	-110	5,021	-2.19%	大賣/鉅額交易
2024/04/03	24	36.40	20	36.10	36.10	4	5,001	0.08%
2024/04/02	1	36.35	0	0.00	36.10	1	4,885	0.02%
2024/04/01	1	36.50	0	0.00	36.40	1	4,908	0.02%
2024/03/29	5	36.46	0	0.00	36.50	5	4,878	0.10%
2024/03/28	1	37.00	1	37.25	37.10	0	4,763	0.00%
2024/03/26	7	36.30	9	36.35	36.45	-2	4,921	-0.04%
2024/03/25	2	36.53	1.2	36.49	36.70	0.8	5,151	0.02%
2024/03/22	2	37.35	4	37.13	37.10	-2	5,369	-0.04%
2024/03/21	3	37.05	3	37.03	37.15	0	5,672	0.00%
2024/03/20	0	0.00	1	36.60	36.40	-1	6,326	-0.02%
2024/03/19	2.6	36.52	1	36.65	36.30	1.6	6,232	0.03%
2024/03/18	2.2	35.95	22	36.14	35.90	-19.8	6,169	-0.32%
2024/03/15	1.1	35.85	1	36.05	36.30	0.1	6,167	0.00%
2024/03/14	12	36.29	0	0.00	36.30	12	6,131	0.20%
2024/03/13	0.1	35.65	1	35.60	35.70	-1	6,124	-0.02%
2024/03/12	1	36.00	0	0.00	36.20	1	6,083	0.02%
2024/03/11	0	0.00	38.5	35.55	35.60	-38.5	6,087	-0.63%
2024/03/08	1	35.70	2	35.90	35.45	-1	6,111	-0.02%
2024/03/07	2	35.65	0	0.00	35.85	2	6,149	0.03%
2024/03/06	2.2	36.03	0	0.00	36.05	2.2	6,233	0.03%
2024/03/05	0	0.00	25.6	35.97	36.00	-25.6	6,241	-0.41%
2024/03/04	3.1	35.87	20	35.90	35.85	-17	6,250	-0.27%
2024/02/29	0	0.00	5.2	35.81	35.90	-5.2	6,305	-0.08%
2024/02/27	6	35.88	1	35.80	35.80	5	6,304	0.08%
2024/02/23	0.2	36.40	3	36.45	36.20	-2.8	6,355	-0.04%
2024/02/22	0.1	36.40	0	0.00	36.45	0.1	6,445	0.00%
2024/02/21	5	36.40	0	36.55	36.30	5	6,463	0.08%
2024/02/20	4	36.51	0	0.00	36.40	4	6,548	0.06%
2024/02/16	1.1	36.34	5	36.20	36.30	-3.9	6,801	-0.06%
2024/02/15	2	36.00	0	0.00	36.20	2	6,797	0.03%
2024/02/05	12	36.38	0	0.00	36.35	12	6,770	0.18%
2024/02/02	1	36.80	0	0.00	36.80	1	6,742	0.01%
2024/02/01	3	36.93	0	0.00	37.00	3	6,764	0.04%
2024/01/30	6	37.00	0	0.00	36.95	6	6,760	0.09%
2024/01/29	0.3	37.30	2	37.25	37.40	-1.7	6,774	-0.03%
2024/01/26	0	0.00	2.4	37.20	37.30	-2.4	6,815	-0.04%
2024/01/25	5	37.05	0	0.00	37.20	5	6,835	0.07%
2024/01/24	0.1	37.43	1.3	37.30	37.25	-1.2	6,855	-0.02%
2024/01/23	6	36.98	0	0.00	37.00	6	6,875	0.09%
2024/01/22	1	36.65	0	0.00	36.70	1	6,892	0.01%
2024/01/19	0.8	36.75	0	0.00	36.60	0.8	6,889	0.01%
2024/01/17	4	36.69	1	36.85	36.50	3	6,886	0.04%
2024/01/16	1.7	37.26	0	0.00	37.05	1.7	6,790	0.02%
2024/01/15	2.4	37.46	3	37.45	37.40	-0.6	6,745	-0.01%
2024/01/12	1.9	37.47	0	0.00	37.50	1.9	6,772	0.03%
2024/01/11	1.4	37.30	0.6	37.55	37.40	0.8	6,788	0.01%
2024/01/10	3	37.50	0	0.00	37.50	3	6,933	0.04%
2024/01/09	1	38.65	4	38.35	38.30	-3	6,862	-0.04%
2024/01/08	1	38.90	6	39.05	38.95	-5	6,838	-0.07%
2024/01/05	1	38.95	1	38.95	39.00	0	6,857	0.00%
2024/01/04	1	39.00	3	38.95	39.10	-2	6,870	-0.03%
2024/01/03	3	39.27	0	0.00	39.25	3	6,890	0.04%
2024/01/02	0	0.00	3	39.67	39.65	-3	6,866	-0.04%
2023/12/29	3	39.30	0	0.00	39.60	3	6,809	0.04%
2023/12/28	1.8	39.36	121	39.24	39.50	-119.2	6,803	-1.75%	大賣/鉅額交易
2023/12/27	12	39.26	1	39.20	39.35	11	6,814	0.16%
2023/12/26	5	39.40	4.1	39.40	39.50	0.9	6,754	0.01%
2023/12/25	1	39.50	7	39.60	39.45	-6	6,760	-0.09%
2023/12/22	4	39.44	1	39.65	39.20	3	6,693	0.04%
2023/12/21	11	39.49	20	39.38	39.35	-9	6,577	-0.14%
2023/12/20	12	39.79	13.6	39.70	39.70	-1.6	6,433	-0.02%
2023/12/19	7.1	39.25	24	39.34	39.70	-16.9	6,198	-0.27%
2023/12/18	18.5	39.93	14	40.17	39.75	4.5	5,956	0.08%
2023/12/15	73	39.95	113	40.04	39.55	-40	5,561	-0.72%	大賣/
2023/12/14	0	0.00	4	38.36	38.20	-4	4,839	-0.08%
2023/12/13	13	38.23	2.1	38.08	38.00	10.9	5,071	0.22%
2023/12/12	0	0.00	48.5	38.40	38.35	-48.5	5,345	-0.91%
2023/12/11	0	0.00	6	38.60	38.40	-6	5,332	-0.11%
2023/12/08	3	38.35	42	38.28	38.40	-39	5,310	-0.73%
2023/12/07	20	38.95	13	38.86	38.80	7	5,187	0.13%
2023/12/06	20	39.25	42	39.29	39.15	-22	5,176	-0.43%
2023/12/05	3	39.07	14	39.03	38.95	-11	5,154	-0.21%
2023/12/04	20	39.05	37	39.20	39.25	-17	5,231	-0.33%
2023/12/01	8	39.10	45.1	39.06	38.85	-37.1	5,216	-0.71%
2023/11/30	20	38.30	11	38.46	38.65	9	5,124	0.18%
2023/11/29	0	0.00	19	38.59	38.50	-19	5,235	-0.36%
2023/11/28	5	38.67	28	38.55	38.65	-23	5,256	-0.44%
2023/11/27	2	38.23	1	38.10	38.10	1	5,263	0.02%
2023/11/24	9	38.47	0	0.00	38.35	9	5,258	0.17%
2023/11/22	21	38.53	12.3	38.54	38.60	8.7	5,234	0.17%
2023/11/21	18	38.53	3	38.46	38.50	15	5,185	0.29%
2023/11/20	5	38.02	14.2	38.10	38.05	-9.2	5,091	-0.18%
2023/11/17	13.8	38.11	1.5	38.20	38.10	12.3	5,070	0.24%
2023/11/16	22.5	38.03	40	37.87	38.15	-17.5	5,020	-0.35%
2023/11/15	1	37.15	6.7	36.86	37.05	-5.7	4,845	-0.12%
2023/11/14	2	36.30	1	36.35	36.50	1	4,922	0.02%
2023/11/13	6	36.79	1	36.60	36.60	5	4,976	0.10%
2023/11/10	22	37.30	1	37.05	37.00	21	5,138	0.41%
2023/11/09	0	0.00	5	37.40	37.30	-5	5,274	-0.09%
2023/11/08	14	37.35	3.1	37.20	37.20	10.9	5,457	0.20%
2023/11/07	1	37.10	1	37.10	37.30	0	5,589	0.00%
2023/11/06	1	37.40	18	37.29	37.15	-17	5,629	-0.30%
2023/11/03	0.2	37.15	0	37.25	37.30	0.1	5,708	0.00%
2023/11/02	0	0.00	5	37.00	36.95	-5	5,721	-0.09%
2023/11/01	1	36.60	2	36.75	36.65	-1	5,768	-0.02%
2023/10/31	3	37.15	4	37.14	37.05	-1	5,851	-0.02%
2023/10/30	1	36.95	1	37.05	37.10	0	6,064	0.00%
2023/10/27	0	0.00	25	36.60	36.70	-25	6,120	-0.41%
2023/10/26	1	36.60	0	0.00	36.50	1	6,374	0.02%
2023/10/23	0	0.00	0.4	36.35	36.40	-0.4	8,190	-0.01%
2023/10/20	1.8	36.29	5	36.21	36.15	-3.2	8,419	-0.04%
2023/10/19	1	36.80	1	36.70	36.80	0	8,595	0.00%
2023/10/17	0.1	37.30	1.2	37.21	37.20	-1.1	9,190	-0.01%
2023/10/16	0	0.00	1	37.45	37.35	-1	9,295	-0.01%
2023/10/13	5	37.44	0.2	37.45	37.50	4.8	9,418	0.05%
2023/10/12	16.1	37.20	5.2	37.11	37.40	10.8	9,474	0.11%
2023/10/11	2.2	37.10	13.2	37.14	37.35	-11	9,524	-0.12%
2023/10/06	1	36.50	25	36.73	36.75	-24	9,518	-0.25%
2023/10/05	0	0.00	15	36.50	36.65	-15	9,569	-0.16%
2023/10/04	20	36.11	11	36.00	36.45	9	9,591	0.09%
2023/10/03	12	36.38	0	0.00	36.15	12	9,588	0.13%
2023/10/02	2	36.63	1	36.70	36.65	1	9,602	0.01%
2023/09/28	108	36.99	9	37.00	36.85	99	9,642	1.03%	大買/
2023/09/27	30.7	37.05	5.5	37.01	36.95	25.2	9,641	0.26%
2023/09/26	9.5	37.56	1.3	37.52	37.45	8.2	9,665	0.08%
2023/09/25	1	37.90	0.8	38.10	38.00	0.2	9,676	0.00%
2023/09/22	25.3	37.77	2	37.95	38.15	23.3	9,667	0.24%
2023/09/21	107.2	38.19	10	38.21	37.95	97.2	9,652	1.01%	大買/
2023/09/20	3	38.40	1	38.65	38.40	2	9,623	0.02%
2023/09/19	3.1	38.44	2.1	38.34	38.40	1	9,625	0.01%
2023/09/18	131.2	38.88	89.6	38.88	38.70	41.5	9,616	0.43%	大買/
2023/09/15	59.5	38.02	9	37.94	38.50	50.5	9,394	0.54%
2023/09/14	2	36.70	0	0.00	36.75	2	9,158	0.02%
2023/09/13	2.1	36.28	5.5	36.32	36.40	-3.4	9,235	-0.04%
2023/09/12	3	36.07	2	36.13	36.20	1	9,426	0.01%
2023/09/11	11.1	36.10	0	0.00	36.05	11.1	9,635	0.11%
2023/09/08	0.1	35.91	0.6	36.00	36.10	-0.5	9,678	0.00%
2023/09/07	10.4	35.95	1.5	35.87	35.75	8.9	9,781	0.09%
2023/09/06	17.2	36.72	10.3	36.56	36.45	6.9	9,722	0.07%
2023/09/05	1.6	37.10	1	37.30	37.25	0.6	9,727	0.01%
2023/09/04	5.1	36.80	10.5	36.82	37.20	-5.5	9,828	-0.06%
2023/09/01	0.3	36.80	13.9	36.33	36.50	-13.6	9,728	-0.14%
2023/08/31	11	36.31	0	36.70	36.30	11	9,783	0.11%
2023/08/30	4	36.05	3	36.25	36.25	1	10,015	0.01%
2023/08/29	1.1	35.62	0	0.00	35.75	1.1	10,067	0.01%
2023/08/28	1.4	35.93	5	35.90	35.90	-3.7	10,061	-0.04%
2023/08/25	8	36.08	0	0.00	35.90	8	10,129	0.08%
2023/08/24	4.1	35.95	0	0.00	35.95	4.1	10,120	0.04%
2023/08/23	2.1	36.00	3	35.90	35.95	-0.9	10,120	-0.01%
2023/08/22	4	35.99	31	36.19	35.90	-27	10,143	-0.27%
2023/08/21	5	36.39	0	0.00	36.30	5	10,124	0.05%
2023/08/18	3	36.80	23	36.98	37.00	-20	10,110	-0.20%
2023/08/17	6.1	36.31	0	0.00	36.45	6.1	10,050	0.06%
2023/08/16	4.2	35.94	30	36.30	36.30	-25.8	10,040	-0.26%
2023/08/15	12.5	37.23	0	0.00	37.00	12.5	9,926	0.13%
2023/08/14	22	37.89	5	38.06	37.75	17	9,799	0.17%
2023/08/11	3.2	39.14	0	0.00	39.45	3.2	9,620	0.03%
2023/08/10	4	39.63	0	0.00	39.80	4	9,544	0.04%
2023/08/09	1	39.80	0.1	40.00	40.05	0.9	9,515	0.01%
2023/08/08	0	0.00	1	40.20	40.40	-1	9,482	-0.01%
2023/08/07	0	0.00	2	40.18	40.50	-2	9,485	-0.02%
2023/08/04	26.3	40.14	6	40.19	40.45	20.3	9,448	0.21%
2023/08/02	14.7	40.20	25	40.25	40.15	-10.3	9,483	-0.11%
2023/08/01	7	39.47	11	39.46	39.40	-4	9,383	-0.04%
2023/07/31	7.1	39.35	12.3	39.26	39.50	-5.2	9,346	-0.06%
2023/07/28	52	39.98	25.5	40.07	39.95	26.5	9,096	0.29%
2023/07/27	67.2	49.39	42.4	49.73	49.90	24.8	8,302	0.30%
2023/07/26	15	48.95	3.1	48.76	48.90	11.9	7,702	0.15%
2023/07/25	24	48.94	15	48.90	48.95	9	7,395	0.12%
2023/07/24	6	48.52	16.3	48.91	48.80	-10.3	7,187	-0.14%
2023/07/21	32.8	49.09	6	49.05	48.70	26.8	7,075	0.38%
2023/07/20	18.2	49.39	22	49.23	49.45	-3.8	6,883	-0.06%
2023/07/19	2	47.70	0	0.00	47.80	2	6,469	0.03%
2023/07/18	1	47.80	1	47.45	47.95	0	6,483	0.00%
2023/07/17	13.5	48.01	0	0.00	48.00	13.5	6,400	0.21%
2023/07/14	0	0.00	1	47.90	47.75	-1	6,419	-0.02%
2023/07/13	7.5	47.59	0	0.00	47.45	7.5	6,444	0.12%
2023/07/12	1	47.10	0.5	47.05	47.00	0.5	6,470	0.01%
2023/07/11	6	47.12	1	47.10	47.20	5	6,483	0.08%
2023/07/10	4.6	47.26	0	0.00	47.10	4.6	6,561	0.07%
2023/07/07	3	47.00	1.1	47.24	47.15	1.9	6,701	0.03%
2023/07/06	3	47.57	10.5	47.46	47.50	-7.5	6,724	-0.11%
2023/07/05	0.5	48.20	11.4	48.16	48.05	-10.9	6,681	-0.16%
2023/07/04	5.3	48.07	2.9	48.13	48.20	2.4	6,685	0.04%
2023/07/03	1.7	47.96	1	48.00	47.95	0.7	6,792	0.01%
2023/06/30	1.2	47.43	0	0.00	47.40	1.2	6,819	0.02%
2023/06/29	0.3	47.70	7	47.59	47.35	-6.7	6,857	-0.10%
2023/06/28	0	0.00	0.6	47.46	47.55	-0.6	6,852	-0.01%
2023/06/27	0	0.00	3.6	48.01	47.45	-3.6	6,872	-0.05%
2023/06/26	1.1	47.10	0	0.00	47.60	1.1	6,845	0.02%
2023/06/21	3	47.23	6	47.26	47.30	-3	6,845	-0.04%
2023/06/20	10	47.36	0	47.55	47.50	10	6,847	0.15%
2023/06/19	8	48.14	11.1	48.20	47.90	-3.1	6,836	-0.05%
2023/06/16	3.1	48.53	22.2	48.45	48.35	-19.2	6,840	-0.28%
2023/06/15	4.2	47.85	37	47.68	47.95	-32.9	6,728	-0.49%
2023/06/14	3.2	46.85	3.3	46.97	47.00	-0.1	6,682	0.00%
2023/06/13	10	46.53	1.2	46.36	46.40	8.9	6,970	0.13%
2023/06/12	1.2	46.90	0.3	47.05	46.95	0.9	7,263	0.01%
2023/06/09	17	47.19	0.4	46.75	47.40	16.7	8,323	0.20%
2023/06/08	4.4	47.27	11.2	47.30	47.25	-6.9	8,588	-0.08%
2023/06/07	1	47.00	1.2	46.95	47.00	-0.2	8,554	0.00%
2023/06/06	1.1	46.94	0.1	46.95	46.90	1	8,634	0.01%
2023/06/05	62.6	47.05	10	47.04	46.90	52.6	8,690	0.61%
2023/06/02	1	45.60	1	45.60	45.70	0	8,633	0.00%
2023/06/01	0	0.00	15	45.45	45.45	-15	8,797	-0.17%
2023/05/30	7	45.24	1	45.20	45.25	6	8,776	0.07%
2023/05/29	0	0.00	0.1	45.15	45.25	-0.1	8,852	0.00%
2023/05/26	0	0.00	0.7	45.12	44.95	-0.7	8,870	-0.01%
2023/05/25	8	45.29	51	45.45	45.20	-43	8,903	-0.48%
2023/05/24	0	0.00	3	45.40	45.60	-3	8,931	-0.03%
2023/05/23	6	45.67	12.1	45.60	45.40	-6.1	8,963	-0.07%
2023/05/22	1	45.45	16	45.33	45.50	-15	8,960	-0.17%
2023/05/19	0	0.00	13	45.00	45.10	-13	9,005	-0.14%
2023/05/18	0	0.00	2.2	44.78	44.85	-2.2	8,996	-0.02%
2023/05/17	0	0.00	1	44.80	44.70	-1	9,283	-0.01%
2023/05/16	0	0.00	16	44.60	44.70	-16	9,368	-0.17%
2023/05/12	13.1	44.08	72.8	44.05	43.90	-59.7	9,421	-0.63%
2023/05/11	13.1	44.08	72.8	44.05	44.35	-59.7	9,425	-0.63%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	11	44.50	0	44.55	44.45	11	9,511	0.12%
2023/05/08	4	45.49	114	45.49	45.45	-110	9,438	-1.17%	大賣/鉅額交易
2023/05/05	0	0.00	2	44.93	45.00	-2	9,411	-0.02%
2023/05/04	0	0.00	7	44.77	44.70	-7	9,540	-0.07%
2023/05/03	0	0.00	10	44.65	44.55	-10	9,806	-0.10%
2023/05/02	5	44.80	4	44.74	44.85	1	9,999	0.01%
2023/04/28	5.1	44.25	0	44.50	44.45	5	10,123	0.05%
2023/04/27	7	43.73	0	0.00	43.85	7	10,157	0.07%
2023/04/26	31	43.13	121	43.07	43.25	-90	10,176	-0.88%	大賣/
2023/04/25	57	43.64	276	44.14	43.40	-219	10,141	-2.16%	大賣/鉅額交易
2023/04/24	4	44.09	0	0.00	44.05	4	10,117	0.04%
2023/04/21	21.1	44.43	4	44.37	44.20	17.1	10,201	0.17%
2023/04/20	7	44.93	4	44.98	44.85	3	10,184	0.03%
2023/04/19	12	45.16	30	45.26	45.05	-18	10,215	-0.18%
2023/04/18	6	45.57	0	0.00	45.35	6	10,145	0.06%
2023/04/17	27	45.64	0	0.00	45.70	27	10,104	0.27%
2023/04/14	10	45.35	0	0.00	45.35	10	10,046	0.10%
2023/04/13	0	0.00	5	45.55	45.45	-5	10,047	-0.05%
2023/04/12	2	45.33	28	45.36	45.30	-26	10,044	-0.26%
2023/04/11	90.1	44.83	3.5	44.94	44.80	86.6	9,940	0.87%
2023/04/10	49	44.96	4.1	44.90	44.90	44.9	9,940	0.45%
2023/04/07	4.1	44.94	15	44.90	44.85	-11	9,949	-0.11%
2023/04/06	59	44.95	1	45.15	44.85	58	10,057	0.58%
2023/03/31	24.1	45.68	0.5	45.98	45.50	23.6	10,114	0.23%
2023/03/30	1	45.45	1	45.40	45.60	0	10,624	0.00%
2023/03/29	11.1	45.52	11	45.40	45.40	0.1	11,252	0.00%
2023/03/28	26	45.39	4	45.43	45.35	22	11,750	0.19%
2023/03/27	1	45.50	1.2	45.51	45.50	-0.2	12,350	0.00%
2023/03/24	1	45.25	15	45.31	45.15	-14	12,834	-0.11%
2023/03/23	3	45.27	0	0.00	45.25	3	13,167	0.02%
2023/03/22	7	45.49	1	45.50	45.50	6	13,439	0.04%
2023/03/21	40	45.38	134	45.33	45.30	-94	13,955	-0.67%	大賣/
2023/03/20	1.5	45.35	98	45.25	45.20	-96.5	14,144	-0.68%
2023/03/17	8.2	45.00	123	44.99	45.45	-114.8	14,211	-0.81%	大賣/鉅額交易
2023/03/16	147.1	44.64	0	45.20	44.50	147	14,219	1.03%	大買/鉅額交易
2023/03/15	30.4	46.76	76	46.56	45.80	-45.6	14,140	-0.32%
2023/03/14	134	47.06	128	46.96	46.55	6	14,124	0.04%	大買/大賣/
2023/03/13	11.8	44.50	24	44.96	45.35	-12.2	13,791	-0.09%
2023/03/10	66	44.36	59	44.39	44.40	7	13,477	0.05%
2023/03/09	0	0.00	94	44.78	44.70	-94	13,485	-0.70%
2023/03/08	220	44.90	121	45.10	45.10	99	13,415	0.74%	大買/大賣/
2023/03/07	4	44.98	20	44.95	45.00	-16	13,319	-0.12%
2023/03/06	323	44.39	128.7	44.47	44.50	194.3	13,125	1.48%	大買/大賣/鉅額交易
2023/03/03	10	43.70	7	43.54	43.60	3	12,992	0.02%
2023/03/02	0	0.00	3.4	43.27	43.40	-3.4	13,007	-0.03%
2023/03/01	6	43.20	11.1	43.23	43.10	-5.1	13,041	-0.04%
2023/02/24	5	43.50	8.5	43.47	43.50	-3.5	13,046	-0.03%
2023/02/23	2	43.40	22	43.59	43.60	-20	13,118	-0.15%
2023/02/22	5	43.11	1	43.25	43.20	4	13,291	0.03%
2023/02/20	19	43.05	16	43.28	43.50	3	13,750	0.02%
2023/02/17	27	42.74	0	43.00	42.80	27	14,206	0.19%
2023/02/16	1	43.10	1	43.10	43.10	0	14,818	0.00%
2023/02/15	10	43.12	2	43.18	42.90	8	14,935	0.05%
2023/02/14	5	43.97	1	43.95	43.95	4	14,645	0.03%
2023/02/13	0	0.00	1	44.00	44.15	-1	14,664	-0.01%
2023/02/10	4	44.23	2.5	43.95	43.80	1.5	14,750	0.01%
2023/02/09	3	44.50	2	44.38	44.40	1	14,925	0.01%
2023/02/08	2	44.30	0	0.00	44.20	2	14,944	0.01%
2023/02/07	0.1	44.15	1.2	44.20	44.35	-1.1	14,906	-0.01%
2023/02/06	2	43.95	80	43.80	43.95	-78	14,902	-0.52%
2023/02/03	7	44.20	39	44.30	44.20	-32	14,902	-0.21%
2023/02/02	1	44.90	6	44.60	44.95	-5	14,847	-0.03%
2023/02/01	16.2	44.39	14.1	44.92	44.90	2.1	14,751	0.01%
2023/01/31	1.5	44.68	25.1	44.56	44.80	-23.6	14,533	-0.16%
2023/01/30	0	0.00	16	43.82	44.30	-16	14,397	-0.11%
2023/01/17	181	43.31	1	43.30	43.50	180	14,281	1.26%	大買/鉅額交易
2023/01/16	1	43.35	7	43.26	43.00	-6	14,298	-0.04%
2023/01/13	6	43.05	17.1	43.22	43.00	-11.1	14,313	-0.08%
2023/01/12	21	43.32	3	43.50	43.40	18	14,410	0.12%
2023/01/11	3	43.60	6	43.50	43.20	-3	14,393	-0.02%
2023/01/10	0	0.00	1	43.20	42.90	-1	14,346	-0.01%
2023/01/09	5	42.15	6	42.54	42.75	-1	14,339	-0.01%
2023/01/06	1	42.10	13	42.26	42.30	-12	14,457	-0.08%
2023/01/04	0	0.00	3	42.53	42.70	-3	14,726	-0.02%
2023/01/03	11	42.50	4	42.28	42.60	7	14,803	0.05%
2022/12/30	42	42.30	5	42.32	42.40	37	14,786	0.25%
2022/12/29	5	41.26	8	41.39	41.35	-3	14,795	-0.02%
2022/12/28	0	0.00	0	42.30	41.65	0	14,922	0.00%
2022/12/27	17	42.16	0	0.00	42.25	17	15,021	0.11%
2022/12/26	9	42.31	1	42.60	42.10	8	15,103	0.05%
2022/12/23	3	42.90	15	43.01	43.15	-12	15,177	-0.08%
2022/12/22	14	43.38	46	43.19	44.00	-32	15,033	-0.21%
2022/12/21	74	42.65	184	42.95	43.00	-110	14,606	-0.75%	大賣/鉅額交易
2022/12/20	9	41.91	188	41.76	41.50	-179	14,020	-1.28%	大賣/鉅額交易
2022/12/19	24.2	42.51	13	42.11	42.00	11.2	13,648	0.08%
2022/12/16	15	44.38	4	43.80	43.55	11	13,086	0.08%
2022/12/15	17	44.98	30.2	44.96	44.75	-13.2	12,606	-0.10%
2022/12/14	6	43.30	3	44.10	44.20	3	12,315	0.02%
2022/12/13	33	43.89	44	43.52	43.60	-11	12,024	-0.09%
2022/12/12	11.1	42.12	22	41.73	42.45	-10.9	11,484	-0.10%
2022/12/09	143	43.35	1	43.25	43.15	142	11,255	1.26%	大買/鉅額交易
2022/12/08	1.5	43.23	6	43.18	43.20	-4.5	11,166	-0.04%
2022/12/07	4	43.10	7	42.97	43.10	-3	11,063	-0.03%
2022/12/06	16.1	43.04	28	43.28	42.80	-12	10,897	-0.11%
2022/12/05	10	42.99	35.1	43.05	43.30	-25.1	10,634	-0.24%
2022/12/02	12	40.49	0	0.00	40.50	12	9,993	0.12%
2022/12/01	37	40.94	15	40.77	40.50	22	10,017	0.22%
2022/11/30	0	0.00	16	40.25	40.25	-16	9,943	-0.16%
2022/11/28	1	39.60	2	39.85	39.55	-1	9,958	-0.01%
2022/11/25	6	40.38	18	40.29	40.00	-12	10,050	-0.12%
2022/11/24	20	39.90	1	40.00	40.05	19	10,023	0.19%
2022/11/23	1	39.85	0	0.00	39.85	1	10,015	0.01%
2022/11/22	6	39.68	2	39.75	39.80	4	10,063	0.04%
2022/11/21	2	39.85	3	40.00	40.15	-1	10,088	-0.01%
2022/11/18	14.2	40.36	1	41.15	39.90	13.2	10,079	0.13%
2022/11/17	8	41.00	9.1	41.09	41.10	-1.1	9,984	-0.01%
2022/11/16	2	41.00	7	41.67	40.85	-5	9,873	-0.05%
2022/11/15	3	41.45	7.1	41.46	41.30	-4.1	9,570	-0.04%
2022/11/14	3	39.98	38	40.72	40.80	-35	9,242	-0.38%
2022/11/11	160	39.73	3	39.75	39.25	157	9,020	1.74%	大買/鉅額交易
2022/11/10	0	0.00	3	39.35	39.35	-3	9,116	-0.03%
2022/11/09	1.9	39.70	18	39.61	39.60	-16.1	9,324	-0.17%
2022/11/08	26	39.43	13	39.44	39.45	13	9,820	0.13%
2022/11/07	66	38.47	3.3	38.75	39.40	62.7	10,501	0.60%
2022/11/04	0	0.00	1	37.65	37.45	-1	10,317	-0.01%
2022/11/03	5.2	37.62	0	0.00	37.70	5.2	10,263	0.05%
2022/11/02	0	0.00	13	38.28	38.05	-13	10,278	-0.13%
2022/11/01	4	37.43	2	37.70	37.60	2	10,259	0.02%
2022/10/31	107	37.69	4	37.63	37.75	103	10,240	1.01%	大買/鉅額交易
2022/10/28	8	38.09	3	37.93	37.80	5	10,252	0.05%
2022/10/27	95	38.40	3	38.78	38.85	92	10,283	0.89%
2022/10/26	8	38.29	7	38.26	38.15	1	10,434	0.01%
2022/10/25	3	38.25	7	38.59	38.75	-4	10,655	-0.04%
2022/10/24	3.7	38.90	4	39.16	38.70	-0.3	10,661	0.00%
2022/10/21	2	38.58	1	38.50	38.45	1	10,610	0.01%
2022/10/20	6.1	37.37	34.3	37.44	38.65	-28.3	10,581	-0.27%
2022/10/19	4	38.64	1	38.50	38.15	3	10,544	0.03%
2022/10/18	0	0.00	4	39.03	38.90	-4	10,689	-0.04%
2022/10/17	14	38.61	2	37.83	39.10	12	10,730	0.11%
2022/10/14	3	39.23	35	39.04	39.10	-32	10,733	-0.30%
2022/10/13	10	38.47	7	37.59	37.20	3	10,777	0.03%
2022/10/12	2	38.35	9	38.49	39.00	-7	10,866	-0.06%
2022/10/11	5.3	38.32	8	38.73	38.45	-2.7	10,944	-0.02%
2022/10/07	1	39.40	0	0.00	39.20	1	10,890	0.01%
2022/10/06	6	38.68	5	39.14	39.20	1	10,921	0.01%
2022/10/05	5.3	39.63	20	39.48	39.20	-14.7	10,898	-0.13%
2022/10/04	6	38.52	5.1	38.96	39.30	0.9	10,783	0.01%
2022/10/03	1	37.00	9.2	37.94	38.10	-8.2	10,661	-0.08%
2022/09/30	3	37.38	7	36.83	37.80	-4	10,679	-0.04%
2022/09/29	0	0.00	2	35.90	35.90	-2	10,539	-0.02%
2022/09/28	4.7	36.35	25	35.92	35.25	-20.4	10,558	-0.19%
2022/09/27	4	36.75	4	36.85	37.10	0	10,453	0.00%
2022/09/26	26.5	37.49	0	0.00	37.20	26.5	10,454	0.25%
2022/09/23	1	39.00	5	39.32	39.00	-4	10,523	-0.04%
2022/09/22	4	38.56	2.1	38.42	39.00	1.9	10,588	0.02%
2022/09/21	4	39.35	2	39.70	38.85	2	10,574	0.02%
2022/09/20	4.1	39.20	1	39.05	39.35	3.1	10,530	0.03%
2022/09/19	8	39.33	3	39.47	39.00	5	10,591	0.05%
2022/09/16	0	0.00	2	39.28	39.00	-2	10,671	-0.02%
2022/09/15	1	39.40	26	39.63	39.60	-25	10,794	-0.23%
2022/09/14	10	38.97	5	39.47	39.55	5	10,933	0.05%
2022/09/13	12	39.75	10.1	39.82	40.00	1.9	11,066	0.02%
2022/09/12	10	39.97	3	39.77	39.85	7	11,356	0.06%
2022/09/08	3	38.92	7	38.95	39.10	-4	11,407	-0.04%
2022/09/07	15	37.70	2	37.50	37.50	13	11,508	0.11%
2022/09/06	6.2	37.70	1	37.70	37.80	5.2	11,585	0.04%
2022/09/05	13	37.73	12.6	37.75	37.85	0.5	11,855	0.00%
2022/09/02	8	38.21	15.9	38.36	38.05	-7.9	12,013	-0.07%
2022/09/01	3.4	38.86	10	39.03	38.65	-6.6	11,982	-0.06%
2022/08/31	3	39.32	3.2	39.37	39.55	-0.2	11,877	0.00%
2022/08/30	24.9	39.64	2	39.75	39.70	22.9	11,907	0.19%
2022/08/29	5	39.29	1	39.10	39.40	4	11,903	0.03%
2022/08/26	2	40.43	15.2	40.56	40.45	-13.2	11,929	-0.11%
2022/08/25	33	40.63	4	40.62	40.35	29	11,897	0.24%
2022/08/24	28	40.29	2.4	40.25	40.15	25.6	11,867	0.22%
2022/08/23	1	39.70	35	39.71	39.85	-34	11,826	-0.29%
2022/08/22	20	40.05	0.1	40.30	40.15	19.9	11,853	0.17%
2022/08/19	0.2	40.60	35	40.61	40.65	-34.8	11,942	-0.29%
2022/08/18	49.5	40.17	28	40.56	40.65	21.5	11,930	0.18%
2022/08/17	14	39.89	6	39.93	39.55	8	11,527	0.07%
2022/08/16	39	39.34	4	39.48	39.20	35	11,415	0.31%
2022/08/15	245.2	39.32	35.3	39.86	39.90	209.9	11,331	1.85%	大買/鉅額交易
2022/08/12	19	38.31	46.2	37.98	39.15	-27.2	10,931	-0.25%
2022/08/11	1	35.70	3	35.70	35.70	-2	10,485	-0.02%
2022/08/10	3	35.20	9	35.30	35.20	-6	10,598	-0.06%
2022/08/09	20	35.00	0	0.00	35.15	20	10,671	0.19%
2022/08/08	0	0.00	11	34.93	35.40	-11	10,751	-0.10%
2022/08/05	0	0.00	2	34.78	34.90	-2	10,838	-0.02%
2022/08/04	2.1	34.00	4	34.18	34.35	-1.9	11,011	-0.02%
2022/08/03	7	34.56	0	0.00	34.50	7	11,353	0.06%
2022/08/02	18	35.11	0	0.00	35.10	18	11,533	0.16%
2022/08/01	15	36.29	71	36.21	36.20	-56	11,541	-0.49%
2022/07/29	7	34.87	0	0.00	34.90	7	11,473	0.06%
2022/07/28	9	35.53	8	34.96	34.90	1	11,664	0.01%
2022/07/27	17	34.98	45	34.99	35.40	-28	11,856	-0.24%
2022/07/26	13	35.23	2	35.00	35.10	11	12,006	0.09%
2022/07/25	32	35.80	10	35.81	36.00	22	12,154	0.18%
2022/07/22	11	34.92	6	34.91	34.90	5	12,173	0.04%
2022/07/21	7	34.59	38	34.68	35.05	-31	12,496	-0.25%
2022/07/20	1	34.50	14	34.71	34.85	-13	13,085	-0.10%
2022/07/19	28	35.73	4	35.75	36.05	24	13,222	0.18%
2022/07/18	1	34.95	0	0.00	35.10	1	13,270	0.01%
2022/07/15	27	33.99	0	0.00	33.95	27	13,581	0.20%
2022/07/14	1	34.20	5	34.16	34.35	-4	14,020	-0.03%
2022/07/13	46.1	34.07	6	33.85	33.80	40.1	14,450	0.28%
2022/07/12	0.1	34.00	36	34.10	33.80	-36	15,070	-0.24%
2022/07/08	7	34.75	1	35.15	35.20	6	17,518	0.03%
2022/07/07	1	33.90	10	34.10	34.15	-9	17,960	-0.05%
2022/07/06	4	33.35	9	33.23	33.20	-5	18,262	-0.03%
2022/07/05	5	33.85	6	33.97	34.30	-1	18,742	-0.01%
2022/07/01	1	33.10	2	33.31	33.10	-1	19,182	-0.01%
2022/06/30	2	33.75	0	0.00	33.85	2	19,088	0.01%
2022/06/29	3	35.12	1	35.10	35.25	2	19,044	0.01%
2022/06/28	50	35.60	0	0.00	35.55	50	19,123	0.26%
2022/06/24	5	35.03	0	35.35	35.00	5	19,434	0.03%
2022/06/23	10	35.09	4	35.02	34.90	6	19,826	0.03%
2022/06/22	23	35.83	7	35.62	35.30	16	19,939	0.08%
2022/06/21	2	36.95	6	36.55	37.10	-4	20,052	-0.02%
2022/06/20	9.2	36.96	5.1	37.00	35.40	4.1	20,063	0.02%
2022/06/17	8	38.09	25	38.13	38.05	-17	20,080	-0.08%
2022/06/16	13.2	39.07	59	39.84	38.55	-45.8	20,302	-0.23%
2022/06/15	1	39.95	12	40.21	40.05	-11	20,177	-0.05%
2022/06/14	18.1	40.28	38	40.04	40.10	-19.9	20,186	-0.10%
2022/06/13	16.2	41.70	1	42.00	41.55	15.2	20,189	0.08%
2022/06/10	10	43.04	0	0.00	43.05	10	20,320	0.05%
2022/06/09	6	43.48	4	43.54	43.50	2	20,501	0.01%
2022/06/08	29	43.81	57	43.74	43.65	-28	20,746	-0.14%
2022/06/07	2.2	43.47	23	43.51	43.60	-20.8	21,127	-0.10%
2022/06/06	42	43.08	7	43.22	43.50	35	21,937	0.16%
2022/06/02	2	43.10	1	43.05	43.05	1	23,276	0.00%
2022/06/01	2	43.25	0	0.00	43.50	2	24,187	0.01%
2022/05/31	6	43.50	10	43.50	43.40	-4	24,685	-0.02%
2022/05/30	0	0.00	6	43.94	43.95	-6	25,052	-0.02%
2022/05/27	6	43.08	1	43.30	43.30	5	25,972	0.02%
2022/05/26	10	43.46	23	43.57	43.10	-13	27,434	-0.05%
2022/05/25	20	43.82	24	43.83	44.00	-4	28,106	-0.01%
2022/05/24	6	44.73	3.1	45.21	44.10	2.9	28,713	0.01%
2022/05/23	17	44.71	2	44.63	44.75	15	29,280	0.05%
2022/05/20	8	44.03	8	43.65	44.00	0	30,567	0.00%
2022/05/19	14.1	42.57	39	43.05	42.80	-24.9	32,307	-0.08%
2022/05/18	3	43.85	27	44.52	44.35	-24	32,193	-0.07%
2022/05/17	16	43.49	0	0.00	43.40	16	32,340	0.05%
2022/05/16	6.1	43.66	19	43.83	43.40	-12.9	32,550	-0.04%
2022/05/13	15	43.85	19	43.88	44.05	-4	32,778	-0.01%
2022/05/12	11	43.57	9	44.17	43.20	2	32,971	0.01%
2022/05/11	28	44.38	37	44.57	44.20	-9	33,247	-0.03%
2022/05/10	10	42.56	3.1	42.98	43.25	6.9	33,356	0.02%
2022/05/09	18.2	43.91	6.3	44.38	43.70	12	33,675	0.04%
2022/05/06	11	44.75	1.3	44.74	45.00	9.8	33,997	0.03%
2022/05/05	19	45.54	9	45.76	45.90	10	34,340	0.03%
2022/05/04	38.1	44.44	3.5	44.33	44.25	34.6	34,184	0.10%
2022/05/03	6.4	44.29	32.5	43.94	44.80	-26.2	34,135	-0.08%
2022/04/29	12	44.52	1	44.50	44.40	11	34,173	0.03%
2022/04/28	33.1	44.66	10.2	44.89	44.40	22.9	34,662	0.07%
2022/04/27	32.3	44.62	9	44.46	44.40	23.3	34,657	0.07%
2022/04/26	75.2	47.30	401	47.28	46.20	-325.9	34,331	-0.95%	大賣/鉅額交易
2022/04/25	56	48.67	10	48.85	48.50	46	33,674	0.14%
2022/04/22	20	50.40	2	51.20	50.20	18	33,346	0.05%
2022/04/21	43	51.34	15	51.61	50.60	28	33,109	0.08%
2022/04/20	69	52.45	49	52.59	52.20	20	32,891	0.06%
2022/04/19	40	53.16	84.2	53.64	53.90	-44.2	32,581	-0.14%
2022/04/18	126	54.04	20.3	54.13	53.00	105.7	32,184	0.33%	大買/鉅額交易
2022/04/15	54.2	55.29	70.4	55.64	55.00	-16.2	31,634	-0.05%
2022/04/14	8.5	53.87	344.6	53.77	54.00	-336.2	30,359	-1.11%	大賣/鉅額交易
2022/04/13	220.2	52.88	41.2	52.74	53.00	179	29,278	0.61%	大買/鉅額交易
2022/04/12	61.4	51.86	78	51.77	51.70	-16.6	28,859	-0.06%
2022/04/11	123.3	51.42	578.3	51.56	51.70	-455.1	28,640	-1.59%	大買/大賣/鉅額交易
2022/04/08	560	50.76	55	50.66	51.00	505	28,184	1.79%	大買/鉅額交易
2022/04/07	50.3	49.92	0	0.00	48.75	50.3	27,881	0.18%
2022/04/06	52.5	49.75	3	49.63	49.80	49.5	27,734	0.18%
2022/04/01	2	49.50	5	49.08	49.50	-3	27,704	-0.01%
2022/03/31	4	49.15	3	49.05	49.00	1	27,783	0.00%
2022/03/30	49	48.77	8.6	49.05	49.35	40.4	27,849	0.15%
2022/03/29	31	49.23	31.2	49.54	49.00	-0.2	27,771	0.00%
2022/03/28	31.3	49.59	81.2	49.83	49.95	-49.9	27,694	-0.18%
2022/03/25	75	51.92	37	51.75	52.20	38	27,615	0.14%
2022/03/24	57.2	51.71	25.1	51.76	51.70	32.1	27,879	0.12%
2022/03/23	26	51.04	27	50.85	51.20	-1	28,176	0.00%
2022/03/22	92.1	51.29	65	51.22	50.90	27.1	28,074	0.10%
2022/03/21	18.5	50.62	33	50.42	50.20	-14.5	27,802	-0.05%
2022/03/18	11	49.41	62	49.39	49.40	-51	27,719	-0.18%
2022/03/17	81	49.04	0	0.00	49.05	81	28,002	0.29%
2022/03/16	15	48.56	13	48.69	48.65	2	28,087	0.01%
2022/03/15	155.1	48.75	37	48.66	48.40	118.1	27,987	0.42%	大買/鉅額交易
2022/03/14	30	50.15	1	49.85	50.30	29	28,451	0.10%
2022/03/11	20	50.21	26	50.16	49.90	-6	28,866	-0.02%
2022/03/10	7.6	49.41	16.6	49.46	49.75	-9	28,819	-0.03%
2022/03/09	139.1	49.71	73.2	49.25	49.45	65.9	28,546	0.23%	大買/
2022/03/08	44.3	51.48	33	52.95	50.10	11.3	27,909	0.04%
2022/03/07	65.1	53.30	91.8	52.95	52.70	-26.7	26,610	-0.10%
2022/03/04	22	53.55	70	53.64	53.30	-48	25,975	-0.18%
2022/03/03	3	53.47	18.5	53.51	53.70	-15.5	25,921	-0.06%
2022/03/02	17.5	53.91	57.2	53.78	53.30	-39.7	26,163	-0.15%
2022/03/01	117.8	54.03	53	54.35	53.10	64.8	25,806	0.25%	大買/
2022/02/25	40.8	51.86	19.1	51.98	52.40	21.7	25,171	0.09%
2022/02/24	31	50.78	75	51.06	50.00	-44	24,996	-0.18%
2022/02/23	37	52.37	60	51.94	52.20	-23	24,477	-0.09%
2022/02/22	109	52.82	89	52.19	51.50	20	24,043	0.08%	大買/
2022/02/21	43.2	51.94	57.5	52.47	53.00	-14.3	22,923	-0.06%
2022/02/18	22	49.06	11	49.09	49.35	11	21,290	0.05%
2022/02/17	13.1	48.67	23.1	48.72	48.70	-10	21,620	-0.05%
2022/02/16	3	48.78	3	48.97	48.60	0	21,735	0.00%
2022/02/15	36.1	49.01	213	49.24	48.85	-176.9	22,306	-0.79%	大賣/鉅額交易
2022/02/14	15	48.62	26	48.60	49.00	-11	23,658	-0.05%
2022/02/11	11	48.95	14.3	49.29	49.00	-3.3	23,657	-0.01%
2022/02/10	271.1	49.21	27.1	49.17	49.05	244	24,768	0.99%	大買/鉅額交易
2022/02/09	15	48.65	257	48.94	48.50	-242	26,164	-0.92%	大賣/鉅額交易
2022/02/08	207	47.95	38.1	47.93	48.05	168.9	25,747	0.66%	大買/鉅額交易
2022/02/07	66	45.60	146.1	46.81	47.50	-80.1	25,531	-0.31%	大賣/
2022/01/26	3.4	44.10	3	43.95	44.10	0.4	25,252	0.00%
2022/01/25	17	44.45	12	44.50	44.20	5	25,659	0.02%
2022/01/24	30.3	44.59	33	44.74	44.70	-2.8	26,549	-0.01%
2022/01/21	47.4	45.66	36	45.82	45.55	11.4	26,751	0.04%
2022/01/20	15	44.07	28	44.44	45.45	-13	26,341	-0.05%
2022/01/19	9.4	43.92	0	0.00	43.70	9.4	26,647	0.04%
2022/01/18	6	44.38	0	0.00	44.35	6	26,715	0.02%
2022/01/17	1.2	43.92	1	44.00	44.20	0.2	26,777	0.00%
2022/01/14	6	44.71	5	44.27	44.25	1	27,100	0.00%
2022/01/13	9	45.34	6	45.40	45.15	3	27,489	0.01%
2022/01/12	12	44.64	45	44.62	44.55	-33	27,455	-0.12%
2022/01/11	12	44.35	0	0.00	44.10	12	27,513	0.04%
2022/01/10	9	44.42	32	44.41	44.05	-23	27,959	-0.08%
2022/01/07	6.3	44.76	16	44.90	44.60	-9.7	28,085	-0.03%
2022/01/06	0	0.00	4	45.13	45.20	-4	28,276	-0.01%
2022/01/05	7	45.17	11	45.28	45.05	-4	28,627	-0.01%
2022/01/04	9.5	45.27	1	45.25	45.30	8.5	28,811	0.03%
2022/01/03	7	45.83	35	45.90	45.80	-28	28,948	-0.10%
2021/12/30	3	46.22	52	46.49	46.25	-49	29,092	-0.17%
2021/12/29	3	46.37	300	46.40	46.35	-297	29,190	-1.02%	大賣/鉅額交易
2021/12/28	15	46.31	0	0.00	46.35	15	29,352	0.05%
2021/12/27	17	46.28	7.7	46.37	46.15	9.3	29,712	0.03%
2021/12/24	17.3	47.02	29	47.33	46.80	-11.7	29,868	-0.04%
2021/12/23	24	47.35	2	47.85	47.35	22	29,994	0.07%
2021/12/22	14	47.44	9.2	47.72	47.45	4.8	30,262	0.02%
2021/12/21	54.7	47.74	4	47.73	47.90	50.7	30,252	0.17%
2021/12/20	432	48.76	102.6	48.48	48.75	329.4	30,013	1.10%	大買/大賣/鉅額交易
2021/12/17	13	48.02	23	48.10	47.65	-10	29,641	-0.03%
2021/12/16	2	46.90	1	46.90	47.10	1	29,247	0.00%
2021/12/15	0	0.00	6	47.21	47.00	-6	29,461	-0.02%
2021/12/14	25	47.17	2.2	47.45	46.70	22.8	29,633	0.08%
2021/12/13	12.2	47.82	50	48.13	47.90	-37.8	29,623	-0.13%
2021/12/10	3	47.40	6	48.03	47.00	-3	29,509	-0.01%
2021/12/09	5.2	47.43	8.1	47.51	47.30	-2.9	29,827	-0.01%
2021/12/08	171	47.85	605	48.22	47.60	-434	30,311	-1.43%	大買/大賣/鉅額交易
2021/12/07	297	47.68	178	47.43	47.95	119	29,991	0.40%	大買/大賣/鉅額交易
2021/12/06	7.2	46.24	33	46.65	46.20	-25.8	29,525	-0.09%
2021/12/03	15	46.55	3	46.75	46.20	12	29,605	0.04%
2021/12/02	13	46.14	88.1	46.17	46.30	-75.1	29,860	-0.25%
2021/12/01	21	46.50	13	46.25	46.20	8	29,959	0.03%
2021/11/30	77.2	46.34	19	46.12	46.05	58.2	30,063	0.19%
2021/11/29	50.7	46.01	24.2	46.46	46.20	26.5	30,010	0.09%
2021/11/26	323	47.88	21.2	47.72	47.75	301.8	30,027	1.01%	大買/鉅額交易
2021/11/25	29	47.79	229.7	47.84	47.65	-200.7	29,704	-0.68%	大賣/鉅額交易
2021/11/24	166	47.59	35	47.21	47.05	131	29,565	0.44%	大買/鉅額交易
2021/11/23	33	45.71	33	46.00	45.65	0	29,073	0.00%
2021/11/22	22	43.77	24	44.24	44.65	-2	29,884	-0.01%
2021/11/19	17	44.14	57	43.83	43.70	-40	30,030	-0.13%
2021/11/18	14.1	44.80	4	44.93	44.55	10.1	30,294	0.03%
2021/11/17	22	45.07	23	45.52	45.05	-1	30,370	0.00%
2021/11/16	50.6	46.10	9	46.67	45.45	41.6	30,546	0.14%
2021/11/15	29	46.98	2.3	46.86	46.75	26.8	30,484	0.09%
2021/11/12	77.8	48.84	59	48.69	48.30	18.8	31,117	0.06%
2021/11/11	110	49.70	352.5	48.62	49.40	-242.5	31,100	-0.78%	大買/大賣/鉅額交易
2021/11/10	11	46.60	87	46.73	46.75	-76	30,032	-0.25%
2021/11/09	379.5	47.34	101.3	47.02	46.90	278.2	30,377	0.92%	大買/大賣/鉅額交易
2021/11/08	85.3	44.85	300.8	46.01	46.35	-215.6	29,604	-0.73%	大賣/鉅額交易
2021/11/05	206.4	42.28	7.3	42.33	42.15	199.1	28,942	0.69%	大買/鉅額交易
2021/11/04	5.4	41.92	26.5	42.11	42.55	-21.1	29,010	-0.07%
2021/11/03	14.9	40.64	41.6	41.43	41.75	-26.7	29,328	-0.09%
2021/11/02	63.9	40.48	56	40.89	40.30	7.9	29,348	0.03%
2021/11/01	71.6	41.71	94.8	41.22	41.10	-23.3	29,188	-0.08%
2021/10/29	38.9	44.07	51	44.10	44.15	-12.1	28,525	-0.04%
2021/10/28	6.2	44.97	25.1	44.96	44.95	-18.9	28,490	-0.07%
2021/10/27	40.9	45.05	31	45.09	45.10	9.9	28,676	0.03%
2021/10/26	67	45.38	2	45.93	45.15	65	28,861	0.23%
2021/10/25	7	45.24	1	45.15	45.15	6	29,402	0.02%
2021/10/22	49	46.30	26	45.26	45.05	23	30,261	0.08%
2021/10/21	7.5	45.87	34	46.05	46.30	-26.5	30,821	-0.09%
2021/10/20	4	44.54	10	44.52	44.55	-6	31,203	-0.02%
2021/10/19	27	44.56	14	44.74	44.50	13	31,961	0.04%
2021/10/18	34	45.44	58	45.61	45.00	-24	33,279	-0.07%
2021/10/15	43	44.88	17.5	44.93	44.90	25.5	34,479	0.07%
2021/10/14	3	44.60	15	44.76	44.75	-12	35,965	-0.03%
2021/10/13	9	44.62	24	44.62	44.60	-15	38,464	-0.04%
2021/10/12	1	44.55	3	44.60	44.60	-2	39,356	-0.01%
2021/10/08	17	44.47	5	44.51	44.55	12	40,508	0.03%
2021/10/07	1	44.65	4	44.65	44.65	-3	41,538	-0.01%
2021/10/06	1	44.05	1	44.25	44.45	0	43,305	0.00%
2021/10/05	3	44.25	7	44.14	44.90	-4	45,729	-0.01%
2021/10/04	7.2	44.32	16	44.80	44.20	-8.8	46,599	-0.02%
2021/10/01	5.2	45.24	9	45.11	45.10	-3.8	47,959	-0.01%
2021/09/30	5	45.48	21	45.43	45.85	-16	49,915	-0.03%
2021/09/29	15.2	45.03	7	45.20	45.00	8.2	51,403	0.02%
2021/09/28	4.1	45.04	5	45.23	45.00	-0.9	53,570	0.00%
2021/09/27	17.1	45.59	2	45.65	45.30	15.1	57,480	0.03%
2021/09/24	8.2	45.92	0	0.00	45.70	8.2	62,167	0.01%
2021/09/23	14	45.92	14	45.85	45.80	0	69,601	0.00%
2021/09/22	26.2	45.69	22	45.70	45.75	4.2	76,836	0.01%
2021/09/17	33.3	47.87	20	48.36	47.75	13.3	80,788	0.02%
2021/09/16	23	48.83	1	48.95	48.40	22	82,968	0.03%
2021/09/15	35.1	48.31	32.2	48.66	48.75	2.9	83,489	0.00%
2021/09/14	57	49.26	39	49.93	49.30	18	84,968	0.02%
2021/09/13	18	50.34	52	49.98	50.50	-34	86,300	-0.04%
2021/09/10	33	48.78	10	48.94	48.75	23	86,105	0.03%
2021/09/09	13	47.29	5	47.58	47.90	8	86,148	0.01%
2021/09/08	27	48.03	8	47.48	47.05	19	86,592	0.02%
2021/09/07	23.2	49.00	66	50.06	48.35	-42.8	86,871	-0.05%
2021/09/06	28	49.95	7	49.59	49.20	21	86,924	0.02%
2021/09/03	108	49.24	57.2	49.09	48.85	50.8	87,286	0.06%	大買/
2021/09/02	33.1	49.17	8	49.41	48.60	25.1	87,905	0.03%
2021/09/01	62.2	50.63	33	50.33	50.20	29.2	88,583	0.03%
2021/08/31	103	49.78	106	50.60	50.60	-3	88,670	0.00%	大買/大賣/
2021/08/30	25	50.18	4	50.45	49.95	21	89,428	0.02%
2021/08/27	17	49.03	13	49.71	50.20	4	90,186	0.00%
2021/08/26	116	50.56	109.3	50.21	49.00	6.7	90,929	0.01%	大買/大賣/
2021/08/25	33	47.93	16	47.61	48.10	17	92,275	0.02%
2021/08/24	21.1	47.30	17	47.68	48.35	4.1	93,545	0.00%
2021/08/23	13	47.60	21	47.89	47.70	-8	96,102	-0.01%
2021/08/20	114	46.16	130	46.11	46.00	-16	97,374	-0.02%	大買/大賣/
2021/08/19	58	47.39	63	47.16	46.55	-5	98,081	-0.01%
2021/08/18	81.2	46.46	56.3	46.14	48.55	24.9	98,353	0.03%
2021/08/17	47.3	48.74	138	47.24	47.00	-90.7	97,910	-0.09%	大賣/
2021/08/16	25.1	51.65	44	51.36	50.40	-18.9	97,863	-0.02%
2021/08/13	57	52.19	45	52.86	52.30	12	98,613	0.01%
2021/08/12	54.5	52.20	58	52.66	53.50	-3.5	99,398	0.00%
2021/08/11	58	51.73	41	52.59	50.90	17	100,420	0.02%
2021/08/10	54	51.41	46	51.75	50.90	8	99,818	0.01%
2021/08/09	21	51.82	52	52.05	51.50	-31	101,040	-0.03%
2021/08/06	62	51.67	74	50.77	51.00	-12	102,182	-0.01%
2021/08/05	32	51.17	18	51.32	50.90	14	103,966	0.01%
2021/08/04	44.2	52.38	30	52.80	52.20	14.2	105,230	0.01%
2021/08/03	20.1	53.17	11	53.30	53.50	9.1	108,385	0.01%
2021/08/02	7.1	53.28	26	53.77	54.10	-19	110,971	-0.02%
2021/07/30	29	53.34	15	52.98	52.00	14	111,955	0.01%
2021/07/29	20.2	52.63	52	53.05	53.60	-31.8	113,192	-0.03%
2021/07/28	50.3	51.71	225	52.78	51.30	-174.7	114,079	-0.15%	大賣/鉅額交易
2021/07/27	250.2	52.97	78.3	52.17	51.60	171.9	115,128	0.15%	大買/鉅額交易
2021/07/26	63.1	53.27	44.4	53.09	52.80	18.7	116,132	0.02%
2021/07/23	48	54.75	77	54.97	55.20	-29	116,839	-0.02%
2021/07/22	143.6	54.85	46	55.32	53.60	97.6	116,605	0.08%	大買/
2021/07/21	105.4	58.43	97	59.34	56.50	8.3	116,067	0.01%	大買/
2021/07/20	186.2	59.03	105	58.45	58.40	81.2	115,458	0.07%	大買/大賣/
2021/07/19	160	60.34	144	60.22	60.00	16	115,103	0.01%	大買/大賣/
2021/07/16	107	58.51	95	58.47	58.30	12	115,684	0.01%	大買/
2021/07/15	73.7	56.57	81.6	56.74	58.50	-7.9	116,177	-0.01%
2021/07/14	104.5	54.86	57.3	54.97	54.40	47.2	116,278	0.04%	大買/
2021/07/13	193.7	58.74	156.2	57.17	56.30	37.5	116,504	0.03%	大買/大賣/
2021/07/12	256.2	60.58	417.2	60.36	59.60	-161	116,141	-0.14%	大買/大賣/鉅額交易
2021/07/09	126	57.18	149	57.45	56.90	-23	114,318	-0.02%	大買/大賣/
2021/07/08	120	58.15	114	57.79	58.00	6	115,233	0.01%	大買/大賣/
2021/07/07	179	58.55	149.4	57.53	57.10	29.6	114,284	0.03%	大買/大賣/
2021/07/06	312.1	60.24	393	59.99	59.50	-80.9	113,346	-0.07%	大買/大賣/
2021/07/05	367.9	61.30	212	61.88	60.50	155.9	112,774	0.14%	大買/大賣/鉅額交易
2021/07/02	304.7	61.20	769.4	61.06	59.90	-464.7	112,517	-0.41%	大買/大賣/鉅額交易
2021/07/01	874.5	60.77	341	60.39	60.30	533.5	110,796	0.48%	大買/大賣/鉅額交易
2021/06/30	449.5	61.20	475.4	60.48	59.50	-25.9	106,551	-0.02%	大買/大賣/
2021/06/29	610.4	56.06	690.8	56.35	57.90	-80.4	99,335	-0.08%	大買/大賣/
2021/06/28	622	50.94	719	50.68	52.70	-97	92,252	-0.11%	大買/大賣/
2021/06/25	203	48.61	234.2	48.73	47.95	-31.2	88,275	-0.04%	大買/大賣/
2021/06/24	117.4	47.21	69	47.07	46.50	48.4	86,098	0.06%	大買/
2021/06/23	265	47.51	76	47.49	45.80	189	85,332	0.22%	大買/鉅額交易
2021/06/22	58.1	46.95	103	47.14	48.00	-45	83,604	-0.05%	大賣/
2021/06/21	37	44.19	49	44.15	43.80	-12	81,795	-0.01%
2021/06/18	36	45.62	29	45.48	45.50	7	81,400	0.01%
2021/06/17	57	46.16	44	46.67	45.95	13	80,959	0.02%
2021/06/16	50.5	46.66	39	46.23	45.75	11.5	80,404	0.01%
2021/06/15	21	46.27	75	46.08	47.05	-54	79,901	-0.07%
2021/06/11	77.1	46.10	219	46.18	45.95	-141.9	79,516	-0.18%	大賣/鉅額交易
2021/06/10	292	45.44	50	45.19	46.55	242	79,163	0.31%	大買/鉅額交易
2021/06/09	211	46.53	301	46.32	45.75	-90	78,380	-0.11%	大買/大賣/
2021/06/08	191	48.17	126	47.93	47.80	65	77,628	0.08%	大買/大賣/
2021/06/07	215	47.53	63	47.60	47.60	152	77,228	0.20%	大買/鉅額交易
2021/06/04	54.4	49.17	106	49.33	48.60	-51.6	76,205	-0.07%	大賣/
2021/06/03	139.7	49.38	262	49.03	48.80	-122.3	75,253	-0.16%	大買/大賣/鉅額交易
2021/06/02	403.6	49.31	172	49.46	49.05	231.6	74,534	0.31%	大買/大賣/鉅額交易
2021/06/01	180	47.05	175.4	47.39	47.90	4.6	72,757	0.01%	大買/大賣/
2021/05/31	294.2	47.73	178.4	47.64	46.00	115.8	72,920	0.16%	大買/大賣/鉅額交易
2021/05/28	111	44.84	85	44.59	44.95	26	70,381	0.04%	大買/
2021/05/27	68	41.59	470	41.64	40.90	-402	69,091	-0.58%	大賣/鉅額交易
2021/05/26	443	40.26	101	40.04	40.70	342	68,443	0.50%	大買/大賣/鉅額交易
2021/05/25	73	40.15	58	39.97	39.75	15	67,979	0.02%
2021/05/24	31	40.17	50	40.13	40.20	-19	67,863	-0.03%
2021/05/21	67	39.76	83	39.56	40.30	-16	67,958	-0.02%
2021/05/20	71	39.68	143	40.11	39.50	-72	66,983	-0.11%	大賣/
2021/05/19	116	40.52	128	40.06	41.50	-12	65,721	-0.02%	大買/大賣/
2021/05/18	66	37.51	7	37.39	37.75	59	64,142	0.09%
2021/05/17	33	34.17	91	34.19	34.35	-58	63,937	-0.09%
2021/05/14	107	38.67	84	37.76	37.40	23	62,629	0.04%	大買/
2021/05/13	203.3	39.81	44.4	39.69	39.35	158.8	60,892	0.26%	大買/鉅額交易
2021/05/12	89.2	45.68	101.5	45.54	43.70	-12.3	58,931	-0.02%	大賣/
2021/05/11	187.8	51.36	181	51.43	48.55	6.8	57,459	0.01%	大買/大賣/
2021/05/10	296	52.62	449.9	52.19	53.00	-153.9	54,145	-0.28%	大買/大賣/鉅額交易
2021/05/07	108.2	48.61	103	48.74	49.40	5.2	51,262	0.01%	大買/大賣/
2021/05/06	106.5	48.48	112.5	48.26	49.45	-6	49,859	-0.01%	大買/大賣/
2021/05/05	93	45.95	69.1	45.97	45.95	23.9	48,126	0.05%
2021/05/04	95.3	44.96	60.5	46.86	43.70	34.8	46,697	0.07%
2021/05/03	109.3	49.54	86	49.62	48.45	23.3	45,015	0.05%	大買/
2021/04/29	81	47.93	50	48.28	48.00	31	43,382	0.07%
2021/04/28	32	46.88	55	47.03	46.45	-23	41,922	-0.05%
2021/04/27	68.7	48.86	86.5	48.40	47.85	-17.8	41,642	-0.04%
2021/04/26	207.5	47.54	129.1	47.39	48.70	78.4	40,781	0.19%	大買/大賣/
2021/04/23	30	46.41	35.3	46.22	45.70	-5.3	39,893	-0.01%
2021/04/22	282	51.27	389.5	51.02	48.30	-107.5	38,942	-0.28%	大買/大賣/鉅額交易
2021/04/21	188.5	47.39	59.5	45.90	48.00	129	35,741	0.36%	大買/鉅額交易
2021/04/20	102	45.06	123.2	45.69	46.50	-21.2	34,540	-0.06%	大買/大賣/
2021/04/19	147.2	45.48	132.4	45.47	46.05	14.8	33,267	0.04%	大買/大賣/
2021/04/16	80.1	41.87	93.4	41.47	41.90	-13.3	31,918	-0.04%
2021/04/15	117.1	40.38	35.4	40.41	40.15	81.7	30,497	0.27%	大買/
2021/04/14	149.8	40.42	106	40.55	39.95	43.8	30,141	0.15%	大買/大賣/
2021/04/13	50.1	39.84	188	39.80	39.55	-137.9	28,521	-0.48%	大賣/鉅額交易
2021/04/12	103.1	40.49	67.3	40.54	40.80	35.8	28,017	0.13%	大買/
2021/04/09	157	39.12	73	39.14	38.50	84	26,927	0.31%	大買/
2021/04/08	172.3	39.49	106	39.46	39.35	66.3	26,031	0.25%	大買/大賣/
2021/04/07	309.4	37.14	187.2	36.99	37.85	122.2	24,214	0.50%	大買/大賣/鉅額交易
2021/04/06	58	34.40	106	33.91	34.45	-48	22,297	-0.22%	大賣/
2021/04/01	17	31.38	12	31.23	31.35	5	22,073	0.02%
2021/03/31	75.5	30.96	15	31.26	31.35	60.5	22,107	0.27%
2021/03/30	6	30.85	14	30.92	31.10	-8	21,953	-0.04%
2021/03/29	8	30.53	39	30.42	30.50	-31	22,022	-0.14%
2021/03/26	8.1	29.68	8	29.85	29.80	0.1	23,036	0.00%
2021/03/25	3	29.48	3	29.47	29.65	0	23,726	0.00%
2021/03/24	1	29.40	0	0.00	29.40	1	24,143	0.00%
2021/03/23	6	29.82	11	29.85	29.90	-5	24,409	-0.02%
2021/03/22	2	29.30	19	29.57	29.70	-17	24,926	-0.07%
2021/03/19	3	29.33	0	0.00	29.35	3	25,487	0.01%
2021/03/18	3	29.78	0	0.00	29.75	3	25,978	0.01%
2021/03/17	8	29.53	4	29.54	29.70	4	26,973	0.01%
2021/03/16	44	29.61	25	29.48	29.55	19	28,297	0.07%
2021/03/15	58	30.49	1	30.70	30.35	57	28,818	0.20%
2021/03/12	6	30.14	45	30.47	30.60	-39	29,225	-0.13%
2021/03/11	14	30.76	17	30.87	30.60	-3	30,507	-0.01%
2021/03/10	41	30.25	16	30.42	30.40	25	31,505	0.08%
2021/03/09	28	30.52	18	30.62	30.35	10	32,527	0.03%
2021/03/08	24	29.76	7	29.75	29.55	17	32,658	0.05%
2021/03/05	45	30.77	84	31.14	30.20	-39	32,969	-0.12%
2021/03/04	114.5	33.11	106	32.97	32.80	8.5	33,058	0.03%	大買/大賣/
2021/03/03	3	31.27	22	31.44	31.60	-19	32,025	-0.06%
2021/03/02	0	0.00	29	31.01	30.45	-29	33,205	-0.09%
2021/02/26	17	31.25	73	31.26	31.20	-56	33,433	-0.17%
2021/02/25	3	31.27	2	30.88	30.90	1	33,046	0.00%
2021/02/24	48	30.82	13	30.63	30.35	35	33,029	0.11%
2021/02/23	58	30.77	86	30.79	30.85	-28	32,714	-0.09%
2021/02/22	9	29.14	11	29.20	29.45	-2	32,028	-0.01%
2021/02/19	10	27.50	6	27.59	28.20	4	31,837	0.01%
2021/02/18	0	0.00	2	27.65	27.85	-2	31,859	-0.01%
2021/02/17	2	26.40	13	26.36	27.65	-11	31,818	-0.03%
2021/02/05	9	25.47	204	25.40	25.50	-195	31,545	-0.62%	大賣/鉅額交易
2021/02/04	2	25.45	52	26.04	25.90	-50	31,699	-0.16%
2021/02/03	7	25.81	5	25.78	25.70	2	31,928	0.01%
2021/02/02	101	26.03	0	0.00	26.45	101	32,400	0.31%	大買/鉅額交易
2021/02/01	151	26.07	8	25.80	26.20	143	32,775	0.44%	大買/鉅額交易
2021/01/29	6	25.20	3	25.10	25.10	3	33,013	0.01%
2021/01/28	11	25.22	9	25.26	25.40	2	33,332	0.01%
2021/01/27	17	25.93	15.2	25.92	25.80	1.8	33,894	0.01%
2021/01/26	9	26.88	3	26.52	26.80	6	35,106	0.02%
2021/01/25	18	26.65	37	26.63	27.15	-19	35,725	-0.05%
2021/01/22	12	25.43	2	25.30	25.90	10	36,213	0.03%
2021/01/21	47.5	26.17	0	0.00	25.90	47.5	36,365	0.13%
2021/01/20	32	26.32	0	0.00	25.85	32	37,058	0.09%
2021/01/19	25	27.41	12	27.23	27.10	13	36,744	0.04%
2021/01/18	14.3	26.96	11	27.34	27.45	3.3	36,641	0.01%
2021/01/15	46.1	27.88	21	27.90	27.95	25.1	36,487	0.07%
2021/01/14	15	28.85	4.8	29.21	28.65	10.2	36,265	0.03%
2021/01/13	27	28.65	24	28.83	28.65	3	36,306	0.01%
2021/01/12	63	29.95	2	30.05	29.65	61	35,776	0.17%
2021/01/11	20	30.69	27	30.88	30.85	-7	35,532	-0.02%
2021/01/08	60	30.57	8	30.53	30.85	52	35,398	0.15%
2021/01/07	20	30.21	24	30.73	30.80	-4	35,250	-0.01%
2021/01/06	22	30.21	29	30.40	29.90	-7	34,962	-0.02%
2021/01/05	16	31.04	13	31.60	30.90	3	35,339	0.01%
2021/01/04	11	30.80	1	31.40	31.00	10	35,400	0.03%
2020/12/31	12	30.51	31	30.63	31.30	-19	35,206	-0.05%
2020/12/30	39	31.53	23.1	31.69	30.95	15.9	34,896	0.05%
2020/12/29	11	30.87	165	31.08	31.00	-154	34,474	-0.45%	大賣/鉅額交易
2020/12/28	13.3	30.26	21.1	30.48	30.25	-7.8	34,001	-0.02%
2020/12/25	28	30.59	5	30.94	30.65	23	33,585	0.07%
2020/12/24	30	31.32	24	31.44	31.10	6	33,198	0.02%
2020/12/23	24.3	30.95	43	31.25	31.25	-18.7	32,986	-0.06%
2020/12/22	89	31.76	132	32.65	30.85	-43	32,667	-0.13%	大賣/
2020/12/21	51	32.43	26	32.45	32.40	25	31,440	0.08%
2020/12/18	17	32.04	40	32.04	31.85	-23	30,695	-0.07%
2020/12/17	81	31.98	22	31.61	32.00	59	30,285	0.19%
2020/12/16	13.3	31.56	34	31.71	32.00	-20.7	29,947	-0.07%
2020/12/15	18	31.23	37	31.41	30.95	-19	29,343	-0.06%
2020/12/14	41	30.98	33	31.08	30.90	8	28,754	0.03%
2020/12/11	93	31.70	86	31.82	31.35	7	28,210	0.02%
2020/12/10	190	32.76	170	32.89	32.10	20	27,234	0.07%	大買/大賣/
2020/12/09	140	31.60	141	32.06	32.00	-1	25,915	0.00%	大買/大賣/
2020/12/08	37	31.11	78.8	31.10	31.10	-41.8	25,320	-0.17%
2020/12/07	156	31.24	195.8	31.94	31.00	-39.8	24,861	-0.16%	大買/大賣/
2020/12/04	178	30.50	217.6	30.31	30.60	-39.6	23,494	-0.17%	大買/大賣/
2020/12/03	47	29.17	66.3	29.18	29.20	-19.3	22,316	-0.09%
2020/12/02	13	28.00	33	28.34	27.80	-20	21,321	-0.09%
2020/12/01	93	28.05	113	28.57	27.95	-20	20,950	-0.10%	大賣/
2020/11/30	223	27.89	236.1	28.02	28.10	-13.1	20,195	-0.06%	大買/大賣/
2020/11/27	136	26.55	63.8	26.69	26.85	72.2	19,182	0.38%	大買/
2020/11/26	93.6	26.08	150.3	26.28	26.35	-56.7	18,505	-0.31%	大賣/
2020/11/25	76	24.28	92	24.66	24.85	-16	16,813	-0.10%
2020/11/24	8	23.87	1	23.75	23.75	7	16,303	0.04%
2020/11/23	13	23.59	10	24.11	24.30	3	16,140	0.02%
2020/11/20	9	23.81	10	23.70	23.75	-1	15,843	-0.01%
2020/11/19	20	24.06	1.5	24.15	24.05	18.5	15,636	0.12%
2020/11/18	12	24.78	5.2	24.63	24.60	6.8	15,415	0.04%
2020/11/17	12	24.51	18.6	24.64	24.65	-6.6	15,220	-0.04%
2020/11/16	22	24.19	4	24.00	24.15	18	15,186	0.12%
2020/11/13	37	24.36	0	0.00	24.15	37	15,049	0.25%
2020/11/12	30	24.24	24	24.63	24.75	6	14,918	0.04%
2020/11/11	39	24.71	25	25.04	24.65	14	14,680	0.10%
2020/11/10	24	24.97	112	24.99	24.90	-88	14,494	-0.61%	大賣/
2020/11/09	59	24.69	46.2	24.62	24.85	12.8	13,952	0.09%
2020/11/06	50	24.16	22	24.48	24.10	28	13,465	0.21%
2020/11/05	108	23.99	10.3	23.96	23.85	97.7	13,083	0.75%	大買/
2020/11/04	84	24.02	55.8	24.17	24.50	28.2	12,721	0.22%
2020/11/03	145	24.06	217.3	23.60	24.10	-72.3	12,087	-0.60%	大買/大賣/
2020/11/02	9.1	22.98	46	22.61	23.15	-36.9	10,669	-0.35%
2020/10/30	377.5	22.28	288	22.01	21.90	89.5	9,912	0.90%	大買/大賣/
2020/10/29	132	22.63	65	23.14	22.65	67	9,077	0.74%	大買/
2020/10/28	20	22.69	21.1	22.63	22.90	-1.1	8,635	-0.01%
2020/10/27	0	0.00	4	21.43	21.50	-4	7,762	-0.05%
2020/10/26	4	21.05	3	21.05	21.05	1	7,681	0.01%
2020/10/23	0	0.00	6	20.74	21.00	-6	7,646	-0.08%
2020/10/22	3	20.82	0	0.00	20.65	3	7,590	0.04%
2020/10/21	3	21.02	35	21.14	21.30	-32	7,424	-0.43%
2020/10/20	1	20.35	0	0.00	20.35	1	7,186	0.01%
2020/10/19	7	20.87	63	20.94	20.80	-56	7,118	-0.79%
2020/10/16	26	21.27	48	21.01	21.15	-22	7,049	-0.31%
2020/10/15	20	21.58	10	21.70	21.60	10	6,976	0.14%
2020/10/14	12	22.08	3.3	21.99	22.00	8.7	6,894	0.13%
2020/10/13	38.5	22.25	122	22.43	22.30	-83.5	6,791	-1.23%	大賣/
2020/10/12	110	21.68	14	21.74	22.00	96	6,033	1.59%	大買/
2020/10/08	30	19.84	0	0.00	20.00	30	5,673	0.53%
2020/10/07	1.2	19.62	13	19.65	19.75	-11.8	5,705	-0.21%
2020/10/06	64	19.86	51	20.06	19.90	13	5,832	0.22%
2020/10/05	0	0.00	1	19.60	19.55	-1	5,856	-0.02%
2020/09/30	12	19.68	0	0.00	19.65	12	5,996	0.20%
2020/09/29	4	19.39	14	19.45	19.50	-10	6,006	-0.17%
2020/09/28	3	19.00	0	0.00	19.05	3	5,984	0.05%
2020/09/25	1	19.15	60	18.95	18.95	-59	6,021	-0.98%
2020/09/24	79	19.25	45	19.64	19.10	34	6,006	0.57%
2020/09/23	1	20.10	0	0.00	20.00	1	5,953	0.02%
2020/09/22	43.8	20.28	84	20.35	20.20	-40.2	5,992	-0.67%
2020/09/21	41	20.85	0	0.00	20.65	41	6,179	0.66%
2020/09/17	20	20.70	15	20.94	20.75	5	6,786	0.07%
2020/09/16	33	20.43	0	0.00	20.60	33	7,068	0.47%
2020/09/15	27	20.46	0	0.00	20.50	27	7,356	0.37%
2020/09/14	5	20.73	204	21.02	20.70	-199	7,588	-2.62%	大賣/鉅額交易
2020/09/11	28	21.78	10	21.50	21.40	18	7,495	0.24%
2020/09/10	0	0.00	15	22.83	22.90	-15	7,258	-0.21%
2020/09/09	0	0.00	6	22.90	22.85	-6	7,234	-0.08%
2020/09/08	3	22.65	1	22.30	22.15	2	7,240	0.03%
2020/09/07	2	22.53	14	22.45	22.45	-12	7,304	-0.16%
2020/09/04	100	21.66	11	21.69	21.65	89	7,277	1.22%
2020/09/03	10	22.25	5	22.45	22.10	5	7,259	0.07%
2020/09/02	7	22.25	18	22.11	22.40	-11	7,250	-0.15%
2020/09/01	0	0.00	81	21.55	21.70	-81	7,186	-1.13%
2020/08/31	1	21.35	6	21.35	21.25	-5	7,149	-0.07%
2020/08/28	39	21.23	2	21.53	21.25	37	7,154	0.52%
2020/08/27	86	21.10	10	21.13	21.00	76	7,174	1.06%
2020/08/26	65	21.58	10	21.50	21.45	55	7,160	0.77%
2020/08/25	2	21.45	1	21.60	21.60	1	7,170	0.01%
2020/08/24	41	21.32	0	0.00	21.45	41	7,229	0.57%
2020/08/21	2	20.85	4	20.88	21.35	-2	7,316	-0.03%
2020/08/20	6	20.37	10	20.50	20.55	-4	7,288	-0.05%
2020/08/19	10	20.95	20.3	20.98	20.85	-10.3	7,141	-0.14%
2020/08/18	26	21.47	0	0.00	21.40	26	7,074	0.37%
2020/08/17	6	21.21	140	21.24	21.35	-134	7,102	-1.89%	大賣/鉅額交易
2020/08/14	21	21.60	0	0.00	21.60	21	7,079	0.30%
2020/08/13	3	21.73	2	21.78	21.80	1	7,062	0.01%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	10	22.75	12	22.55	22.20	-2	6,987	-0.03%
2020/08/07	3	22.20	0	0.00	22.25	3	6,928	0.04%
2020/08/06	1	22.70	0	0.00	22.70	1	6,895	0.01%
2020/08/05	6	22.78	1	23.00	22.70	5	6,924	0.07%
2020/08/04	1	22.70	0	0.00	22.80	1	6,921	0.01%
2020/08/03	2	22.55	1	22.80	22.65	1	6,994	0.01%
2020/07/30	1	23.35	2	23.00	23.65	-1	7,009	-0.01%
2020/07/29	1	22.80	0	0.00	22.50	1	7,039	0.01%
2020/07/28	5	22.05	211	22.07	22.00	-206	7,185	-2.87%	大賣/鉅額交易
2020/07/27	2	22.90	3	23.35	22.65	-1	7,211	-0.01%
2020/07/24	1	23.80	17	24.05	23.80	-16	7,190	-0.22%
2020/07/23	17	24.37	2	24.35	24.25	15	7,201	0.21%
2020/07/22	1	24.50	13	24.50	24.60	-12	7,312	-0.16%
2020/07/21	6	24.42	10	24.40	24.60	-4	7,340	-0.05%
2020/07/20	0	0.00	1.1	24.22	24.55	-1.1	7,341	-0.01%
2020/07/17	0	0.00	2	24.65	24.60	-2	7,342	-0.03%
2020/07/15	3	25.03	2	25.10	25.05	1	7,408	0.01%
2020/07/14	3	25.80	0	0.00	25.80	3	7,402	0.04%
2020/07/13	54	26.06	253	26.00	26.00	-199	7,330	-2.71%	大賣/鉅額交易
2020/07/10	130	26.94	0	0.00	26.70	130	7,282	1.79%	大買/鉅額交易
2020/07/09	2	27.45	2	27.40	27.30	0	7,226	0.00%
2020/07/08	53	26.85	2	26.80	26.80	51	7,106	0.72%
2020/07/07	2	26.75	5	26.85	26.80	-3	7,175	-0.04%
2020/07/06	2	26.83	0	0.00	26.90	2	7,267	0.03%
2020/07/03	27	26.59	2	26.70	26.85	25	7,334	0.34%
2020/07/02	0	0.00	6	26.90	26.95	-6	7,345	-0.08%
2020/07/01	18	26.99	1	27.10	27.10	17	7,375	0.23%
2020/06/30	0	0.00	8	26.75	27.10	-8	7,451	-0.11%
2020/06/29	7	25.81	0	0.00	26.35	7	7,246	0.10%
2020/06/24	24.6	25.64	1	26.00	26.05	23.6	6,930	0.34%
2020/06/23	4	25.31	10	25.35	25.40	-6	6,650	-0.09%
2020/06/22	5	25.82	17	26.01	25.25	-12	6,309	-0.19%
2020/06/19	10	26.58	1	26.70	26.00	9	6,023	0.15%
2020/06/18	10	26.95	0	0.00	26.95	10	5,733	0.17%
2020/06/17	1	27.20	0	0.00	27.20	1	5,692	0.02%
2020/06/16	2	27.13	0	0.00	27.30	2	5,803	0.03%
2020/06/15	14	27.66	0	0.00	27.15	14	5,907	0.24%
2020/06/12	13	27.62	9	27.31	27.90	4	5,817	0.07%
2020/06/11	19	27.67	0	0.00	27.55	19	5,802	0.33%
2020/06/10	1.6	27.62	10	27.60	27.65	-8.4	5,761	-0.15%
2020/06/09	2	27.80	4	27.89	27.80	-2	5,891	-0.03%
2020/06/08	1	27.35	3	27.45	27.40	-2	5,930	-0.03%
2020/06/05	1	27.70	1	27.80	27.70	0	5,995	0.00%
2020/06/04	5	27.60	2	27.80	27.80	3	6,053	0.05%
2020/06/03	10	27.50	9	27.53	27.40	1	6,053	0.02%
2020/06/02	4	26.79	10	26.75	26.85	-6	6,039	-0.10%
2020/06/01	1	26.70	0	0.00	26.70	1	6,069	0.02%
2020/05/29	5	27.04	3	27.17	26.85	2	6,065	0.03%
2020/05/28	125	27.94	7	27.58	27.45	118	6,074	1.94%	大買/鉅額交易
2020/05/27	4	27.25	3	27.27	27.10	1	6,063	0.02%
2020/05/25	6	26.93	3	26.90	27.00	3	6,216	0.05%
2020/05/22	6	27.19	0	0.00	27.00	6	6,212	0.10%
2020/05/21	2	26.60	3	26.65	26.95	-1	6,149	-0.02%
2020/05/20	0	0.00	1	27.00	26.85	-1	6,132	-0.02%
2020/05/19	1	25.85	2.2	25.80	25.80	-1.2	6,072	-0.02%
2020/05/18	0	0.00	0.4	25.65	25.40	-0.4	6,049	-0.01%
2020/05/14	4	26.21	1	26.25	25.80	3	6,044	0.05%
2020/05/13	1	26.70	0	0.00	26.80	1	5,999	0.02%
2020/05/12	2	26.85	0	0.00	26.80	2	6,009	0.03%
2020/05/11	1	27.35	3	27.45	27.50	-2	5,945	-0.03%
2020/05/08	6	27.02	6	27.20	26.95	0	5,899	0.00%
2020/05/06	2	27.20	0	0.00	27.05	2	5,794	0.03%
2020/05/05	0	0.00	14	27.50	27.40	-14	5,752	-0.24%
2020/05/04	14	27.13	9	27.26	27.50	5	5,677	0.09%
2020/04/30	38	26.61	0	0.00	26.65	38	5,504	0.69%
2020/04/29	2	26.40	1	26.55	26.30	1	5,449	0.02%
2020/04/28	3	26.50	4	26.43	26.30	-1	5,407	-0.02%
2020/04/27	2	26.10	105	26.29	26.40	-103	5,454	-1.89%	大賣/鉅額交易
2020/04/24	1	25.45	21	25.64	25.40	-20	5,347	-0.37%
2020/04/23	1	25.50	1	25.90	25.20	0	5,316	0.00%
2020/04/22	1	25.05	0	0.00	25.50	1	5,315	0.02%
2020/04/21	3	25.83	0	0.00	25.55	3	5,316	0.06%
2020/04/17	0	0.00	5	25.81	25.50	-5	5,337	-0.09%
2020/04/16	3	25.75	1	25.75	25.70	2	5,325	0.04%
2020/04/15	2	25.85	16	26.23	26.15	-14	5,295	-0.26%
2020/04/14	0	0.00	3	25.55	25.55	-3	5,247	-0.06%
2020/04/13	2	25.30	0	0.00	25.25	2	5,238	0.04%
2020/04/10	5	25.48	0	0.00	25.40	5	5,271	0.09%
2020/04/09	1	25.00	22	24.84	25.40	-21	5,270	-0.40%
2020/04/08	16	24.44	0	0.00	24.80	16	5,172	0.31%
2020/04/07	111	24.03	0	0.00	24.10	111	5,091	2.18%	大買/鉅額交易
2020/04/06	1	24.85	0	0.00	24.30	1	5,104	0.02%
2020/04/01	5	25.00	0	0.00	25.00	5	5,046	0.10%
2020/03/31	6	26.10	0	0.00	26.90	6	5,005	0.12%
2020/03/30	8	26.48	0	0.00	26.70	8	5,058	0.16%
2020/03/27	2	27.03	0	0.00	26.70	2	5,279	0.04%
2020/03/26	5	27.00	0	0.00	27.10	5	5,517	0.09%
2020/03/25	1	27.30	1	27.70	27.20	0	5,748	0.00%
2020/03/24	0	0.00	1	27.45	26.70	-1	5,833	-0.02%
2020/03/23	2	24.90	5.7	25.01	25.30	-3.7	5,947	-0.06%
2020/03/20	2	25.50	3	25.45	25.65	-1	6,001	-0.02%
2020/03/19	4	24.78	23	24.78	24.20	-19	5,993	-0.32%
2020/03/18	1	27.20	1	27.45	26.85	0	6,004	0.00%
2020/03/17	2	27.38	5	27.35	27.45	-3	5,971	-0.05%
2020/03/16	4	28.49	1	28.55	28.05	3	5,917	0.05%
2020/03/13	7	28.29	9	28.76	28.40	-2	5,943	-0.03%
2020/03/12	5	29.65	2	29.98	30.00	3	5,803	0.05%
2020/03/11	31	30.25	14	30.66	30.35	17	5,777	0.29%
2020/03/10	1	29.65	31	30.12	30.05	-30	5,682	-0.53%
2020/03/09	0	0.00	1	29.90	29.90	-1	5,685	-0.02%
2020/03/06	3	29.97	1	29.95	30.00	2	5,825	0.03%
2020/03/05	1	30.80	0	0.00	30.75	1	5,798	0.02%
2020/03/03	8	31.35	8	31.12	31.00	0	5,757	0.00%
2020/03/02	1	31.45	5	31.16	31.40	-4	5,709	-0.07%
2020/02/27	1	31.10	0	0.00	30.90	1	5,635	0.02%
2020/02/26	0	0.00	1	31.65	31.65	-1	5,528	-0.02%
2020/02/21	19	31.23	1	31.35	31.40	18	5,495	0.33%
2020/02/20	0	0.00	1	31.15	30.95	-1	5,467	-0.02%
2020/02/19	1	31.10	2	31.13	31.10	-1	5,482	-0.02%
2020/02/18	2	30.88	1	30.80	30.90	1	5,541	0.02%
2020/02/17	1	30.50	1	30.40	30.60	0	5,648	0.00%
2020/02/14	2	30.50	0	0.00	30.45	2	5,730	0.03%
2020/02/13	5	30.28	0	0.00	30.15	5	5,722	0.09%
2020/02/12	0	0.00	2	29.75	29.85	-2	5,695	-0.04%
2020/02/11	1	29.60	0	0.00	29.60	1	5,690	0.02%
2020/02/10	1	29.15	0	0.00	29.15	1	5,679	0.02%
2020/02/07	2	29.20	0	0.00	29.25	2	5,679	0.04%
2020/02/06	0	0.00	1	29.40	29.55	-1	5,693	-0.02%
2020/02/05	1	29.20	5	29.10	29.10	-4	5,720	-0.07%
2020/02/03	1	29.00	1	29.05	29.35	0	5,708	0.00%
2020/01/31	2	30.15	0	0.00	30.20	2	5,755	0.03%
2020/01/30	1	29.30	79	29.41	29.80	-78	5,888	-1.32%
2020/01/20	13	31.11	0	0.00	31.10	13	5,774	0.23%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/16	4	31.60	1	31.65	31.55	3	5,771	0.05%
2020/01/15	5	31.65	0	0.00	31.65	5	5,814	0.09%
2020/01/14	1	31.80	0	0.00	31.95	1	5,804	0.02%
2020/01/13	12	31.45	0	0.00	31.95	12	5,823	0.21%
2020/01/10	3	31.20	0	0.00	31.25	3	5,934	0.05%
2020/01/09	4	30.55	4	30.71	30.60	0	5,892	0.00%
2020/01/08	43	30.89	10	30.90	30.50	33	5,899	0.56%
2020/01/07	6	31.33	11	31.39	31.25	-5	5,859	-0.09%
2020/01/06	6	31.29	5	31.15	31.20	1	5,879	0.02%
2020/01/03	38	31.71	42	31.48	31.40	-4	5,842	-0.07%
2020/01/02	1	32.10	3	32.15	32.10	-2	5,790	-0.03%
2019/12/31	6	32.04	0	0.00	32.05	6	5,811	0.10%
2019/12/30	4	32.35	63	32.36	32.30	-59	5,817	-1.01%
2019/12/26	16	31.84	4	31.95	31.80	12	5,815	0.21%
2019/12/25	27	32.37	36	32.42	32.30	-9	5,873	-0.15%
2019/12/24	61	32.29	66	32.37	32.60	-5	5,872	-0.09%
2019/12/23	12	32.40	65	32.54	32.55	-53	5,758	-0.92%
2019/12/20	49	31.90	18	31.78	31.75	31	5,649	0.55%
2019/12/19	11	31.25	40	31.43	31.55	-29	5,448	-0.53%
2019/12/18	38	31.36	7	31.44	31.40	31	5,345	0.58%
2019/12/17	0	0.00	2	30.65	30.70	-2	5,184	-0.04%
2019/12/16	14	30.85	4	30.83	30.85	10	5,103	0.20%
2019/12/13	13	30.39	113	30.31	30.45	-100	4,980	-2.01%	大賣/
2019/12/12	1	29.50	0	0.00	29.55	1	4,829	0.02%
2019/12/11	1	28.90	1	28.90	29.25	0	4,899	0.00%
2019/12/10	6	29.48	4	29.40	29.30	2	4,850	0.04%
2019/12/09	138	30.79	0	0.00	30.75	138	4,738	2.91%	大買/鉅額交易
2019/12/06	154	30.63	21	30.50	30.70	133	4,670	2.85%	大買/鉅額交易
2019/12/05	1	29.65	11	29.75	29.80	-10	4,555	-0.22%
2019/12/04	12	29.87	2	29.60	29.75	10	4,502	0.22%
2019/12/03	32	29.57	10	29.68	29.90	22	4,430	0.50%
2019/12/02	11	28.35	0	0.00	28.35	11	4,264	0.26%
2019/11/29	1	29.50	1	29.10	29.10	0	4,235	0.00%
2019/11/28	0	0.00	2	29.60	29.55	-2	4,244	-0.05%
2019/11/27	1	29.80	0	0.00	29.50	1	4,243	0.02%
2019/11/26	3	29.75	0	0.00	29.60	3	4,207	0.07%
2019/11/25	0	0.00	2	29.75	29.60	-2	4,188	-0.05%
2019/11/21	1	30.00	1	30.40	29.85	0	4,313	0.00%
2019/11/20	2	30.55	0	0.00	30.40	2	4,381	0.05%
2019/11/15	202	29.46	0	0.00	29.50	202	4,528	4.46%	大買/鉅額交易
2019/11/14	6	29.63	202	30.03	29.50	-196	4,530	-4.33%	大賣/鉅額交易
2019/11/13	4	31.24	0	0.00	30.85	4	4,419	0.09%
2019/11/12	1	32.60	0	0.00	32.40	1	4,372	0.02%
2019/11/11	0	0.00	23	32.83	32.70	-23	4,496	-0.51%
2019/11/08	1	32.85	0	0.00	32.95	1	4,607	0.02%
2019/11/07	3	32.70	1	32.65	32.75	2	4,657	0.04%
2019/11/06	2	32.70	1	32.80	32.75	1	4,686	0.02%
2019/11/05	5	32.84	4	33.00	32.90	1	4,697	0.02%
2019/11/04	5	32.62	0	0.00	32.55	5	4,700	0.11%
2019/11/01	0	0.00	5	33.01	33.00	-5	4,678	-0.11%
2019/10/31	0	0.00	2	32.90	32.90	-2	4,690	-0.04%
2019/10/30	24	32.55	0	0.00	32.50	24	4,689	0.51%
2019/10/29	6	33.68	4	33.90	33.25	2	4,613	0.04%
2019/10/23	0	0.00	11	33.89	33.90	-11	4,556	-0.24%
2019/10/21	6	33.66	5	33.95	33.60	1	4,619	0.02%
2019/10/18	1	32.80	1	33.40	33.15	0	4,716	0.00%
2019/10/15	10	34.20	22	33.90	33.85	-12	4,557	-0.26%
2019/10/09	2	33.50	0	0.00	33.20	2	4,487	0.04%
2019/10/08	20	33.70	0	0.00	33.80	20	4,454	0.45%
2019/10/07	1	33.20	0	0.00	33.30	1	4,426	0.02%
2019/10/04	14	32.84	12	32.64	32.50	2	4,375	0.05%
2019/10/03	3	32.98	2	33.00	32.95	1	4,342	0.02%
2019/10/02	13	33.57	0	0.00	33.20	13	4,308	0.30%
2019/10/01	5	33.77	2	33.50	33.10	3	4,232	0.07%
2019/09/27	4	35.16	44	34.90	34.75	-40	4,071	-0.98%
2019/09/26	5	35.26	5	35.14	35.25	0	3,985	0.00%
2019/09/25	28	36.53	18	36.62	36.00	10	3,866	0.26%
2019/09/24	15	38.09	0	0.00	38.05	15	3,689	0.41%
2019/09/23	3	38.63	10	38.90	38.35	-7	3,681	-0.19%
2019/09/20	10	39.20	2	39.08	39.00	8	3,704	0.22%
2019/09/19	1	39.20	10	39.25	39.05	-9	3,685	-0.24%
2019/09/18	0	0.00	2	39.55	39.40	-2	3,794	-0.05%
2019/09/17	41	39.65	0	0.00	39.50	41	3,932	1.04%
2019/09/16	7	39.95	5.5	39.87	39.95	1.5	4,111	0.04%
2019/09/12	0	0.00	6	38.90	38.80	-6	4,061	-0.15%
2019/09/11	0	0.00	16	38.81	38.75	-16	4,189	-0.38%
2019/09/10	2	38.70	0	0.00	38.50	2	4,256	0.05%
2019/09/09	0	0.00	36	38.60	38.50	-36	4,329	-0.83%
2019/09/06	1	38.80	10	38.90	38.80	-9	4,413	-0.20%
2019/09/05	1	38.80	11	38.86	38.75	-10	4,448	-0.22%
2019/09/04	15	39.59	0	0.00	39.25	15	4,457	0.34%
2019/09/03	27	39.32	10.4	39.26	39.40	16.6	4,526	0.37%
2019/09/02	19	38.76	15	38.76	38.75	4	4,470	0.09%
2019/08/30	11	38.30	0	0.00	38.10	11	4,421	0.25%
2019/08/28	35	38.10	0	0.00	38.10	35	4,423	0.79%
2019/08/27	4	38.16	0	0.00	38.10	4	4,431	0.09%
2019/08/26	3	38.05	4	38.33	38.80	-1	4,379	-0.02%
2019/08/23	2	38.20	8	38.76	38.15	-6	4,287	-0.14%
2019/08/22	2	39.40	40	39.46	39.20	-38	4,191	-0.91%
2019/08/21	6	40.50	0	0.00	40.50	6	4,089	0.15%
2019/08/20	5	40.60	7	40.51	40.50	-2	4,042	-0.05%
2019/08/19	1	41.10	7	41.40	41.40	-6	4,031	-0.15%
2019/08/16	0	0.00	1	42.00	42.10	-1	4,141	-0.02%
2019/08/15	8	42.16	0	0.00	42.05	8	4,154	0.19%
2019/08/14	7	43.00	1	43.10	42.50	6	4,120	0.15%
2019/08/13	7	45.44	5	45.40	45.40	2	4,062	0.05%
2019/08/08	1	45.65	0	0.00	45.70	1	3,913	0.03%
2019/08/07	0.5	45.65	0	0.00	45.70	0.5	3,919	0.01%
2019/08/06	0	0.00	1	45.55	45.65	-1	4,015	-0.02%
2019/08/05	0	0.00	0	45.90	45.85	0	4,033	0.00%
2019/08/01	0	0.00	15	46.00	46.05	-15	4,075	-0.37%
2019/07/31	2	46.20	0	0.00	46.25	2	4,118	0.05%
2019/07/29	5	46.63	3	46.60	46.50	2	4,351	0.05%
2019/07/26	2	45.60	0	0.00	46.00	2	4,307	0.05%
2019/07/25	10	45.80	1	45.70	45.70	9	4,338	0.21%
2019/07/24	17	46.26	7	45.87	46.00	10	4,352	0.23%
2019/07/23	8	46.86	5	47.15	46.80	3	4,290	0.07%
2019/07/22	19	47.01	1	47.00	46.80	18	4,266	0.42%
2019/07/19	17	46.25	16.5	46.23	46.30	0.5	4,152	0.01%
2019/07/18	0	0.00	4	45.95	45.85	-4	4,170	-0.10%
2019/07/17	205	45.79	10	45.85	45.75	195	4,206	4.64%	大買/鉅額交易
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/09	10	45.35	0	0.00	45.45	10	4,723	0.21%
2019/07/05	1	45.15	0	0.00	45.10	1	4,909	0.02%
2019/07/04	0	0.00	1	45.05	45.05	-1	4,961	-0.02%
2019/07/03	0	0.00	3	45.20	45.20	-3	5,084	-0.06%
2019/06/28	3	45.42	1	45.25	45.30	2	5,252	0.04%
2019/06/27	1	45.95	15.2	45.96	45.95	-14.2	5,257	-0.27%
2019/06/26	8	46.33	0	0.00	46.40	8	5,218	0.15%
2019/06/25	3	46.50	8	46.56	46.75	-5	5,301	-0.09%
2019/06/24	54	46.11	60	46.25	46.50	-6	5,417	-0.11%
2019/06/21	13.3	46.02	1,324.1	45.88	46.40	-1,310.8	5,328	-24.60%	大賣/鉅額交易
2019/06/20	35	45.80	183	45.92	45.80	-148	5,183	-2.86%	大賣/鉅額交易
2019/06/19	27	45.76	2,028	45.72	45.80	-2,001	5,252	-38.09%	大賣/鉅額交易
2019/06/18	44	45.99	0	0.00	46.00	44	5,337	0.82%
2019/06/17	67	45.69	53	45.88	45.85	14	5,770	0.24%
2019/06/14	3	45.48	64	45.37	45.50	-61	5,918	-1.03%
2019/06/13	0	0.00	2	44.93	45.15	-2	5,961	-0.03%
2019/06/12	24	44.82	0	0.00	44.90	24	6,029	0.40%
2019/06/11	56	44.87	9	44.54	45.00	47	6,142	0.77%
2019/06/03	1	44.00	13	44.10	43.90	-12	6,154	-0.19%
2019/05/29	0	0.00	2	44.33	44.15	-2	6,355	-0.03%
2019/05/24	94	43.95	96	43.91	43.80	-2	6,473	-0.03%
2019/05/23	1	44.05	5	44.91	44.05	-4	6,541	-0.06%
2019/05/22	2	44.65	2	44.53	44.65	0	6,421	0.00%
2019/05/21	0	0.00	2	44.10	44.20	-2	6,469	-0.03%
2019/05/20	2	44.25	51	43.91	43.95	-49	6,497	-0.75%
2019/05/15	0	0.00	2	43.90	43.90	-2	6,684	-0.03%
2019/05/13	0	0.00	1	43.85	43.70	-1	7,035	-0.01%
2019/05/10	2	43.88	3	43.83	43.85	-1	7,139	-0.01%
2019/05/09	0	0.00	1	43.85	43.85	-1	7,167	-0.01%
2019/05/08	2	44.25	0	0.00	43.90	2	7,191	0.03%
2019/05/07	14	44.39	8	44.31	44.25	6	7,231	0.08%
2019/05/06	14	44.54	8	44.65	44.40	6	7,482	0.08%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/05/02	20	44.05	0	0.00	43.80	20	7,425	0.27%
2019/04/30	1	43.85	20	43.75	43.85	-19	7,471	-0.25%
2019/04/29	0.8	43.85	4	43.96	43.85	-3.2	7,515	-0.04%
2019/04/26	0	0.00	31	43.90	43.70	-31	7,565	-0.41%
2019/04/25	39	43.93	0	0.00	43.90	39	7,661	0.51%
2019/04/24	14	43.88	2	43.93	43.85	12	7,751	0.15%
2019/04/23	6	43.75	34	43.75	43.80	-28	7,892	-0.35%
2019/04/22	15	43.80	0	0.00	43.75	15	7,954	0.19%
2019/04/19	2	43.75	11	43.74	43.70	-9	8,131	-0.11%
2019/04/18	11	43.74	0	0.00	43.70	11	8,276	0.13%
2019/04/17	13	43.76	2	43.85	43.95	11	8,424	0.13%
2019/04/16	6	43.64	1	43.70	43.70	5	8,758	0.06%
2019/04/15	0	0.00	1	43.80	43.60	-1	8,982	-0.01%
2019/04/12	7	43.71	2	43.70	44.00	5	9,087	0.06%
2019/04/11	11	43.80	12	43.96	44.00	-1	9,154	-0.01%
2019/04/09	3	44.23	16	44.35	44.20	-13	9,093	-0.14%
2019/04/08	33	45.06	71	45.19	44.80	-38	9,010	-0.42%
2019/04/03	0	0.00	1	45.60	45.70	-1	8,951	-0.01%
2019/04/02	84	45.69	5	45.59	45.55	79	9,222	0.86%
2019/03/29	1	45.15	3	45.30	45.45	-2	9,629	-0.02%
2019/03/27	6	45.68	56	46.60	45.55	-50	9,886	-0.51%
2019/03/26	58	45.90	6	45.98	45.55	52	9,681	0.54%
2019/03/25	1	45.30	3	45.50	45.95	-2	9,644	-0.02%
2019/03/22	5	46.36	3.2	46.87	46.15	1.8	9,617	0.02%
2019/03/21	6	47.55	6	47.53	46.80	0	9,505	0.00%
2019/03/20	7	46.99	42	46.15	47.25	-35	9,335	-0.37%
2019/03/19	36	45.12	32	45.15	45.30	4	8,875	0.05%
2019/03/18	38	44.11	43	44.66	44.65	-5	8,758	-0.06%
2019/03/15	1	43.25	0.2	43.80	43.90	0.8	8,722	0.01%
2019/03/14	7	43.23	0.2	43.40	43.40	6.8	8,673	0.08%
2019/03/13	4	43.38	5	43.20	43.15	-1	8,653	-0.01%
2019/03/12	3	43.65	13	43.55	43.50	-10	8,700	-0.11%
2019/03/11	2	43.70	0	0.00	43.70	2	8,757	0.02%
2019/03/08	13	43.75	0	0.00	43.85	13	8,866	0.15%
2019/03/07	5	43.85	1	43.95	43.50	4	9,100	0.04%
2019/03/06	22	43.91	2	43.85	43.85	20	9,303	0.21%
2019/03/04	0	0.00	6	44.80	44.70	-6	9,893	-0.06%
2019/02/27	3	43.90	3	44.07	44.00	0	10,492	0.00%
2019/02/26	4	44.09	8	44.12	44.00	-4	10,566	-0.04%
2019/02/25	8	43.93	2	44.30	43.85	6	10,606	0.06%
2019/02/22	1	43.50	0	0.00	43.60	1	10,647	0.01%
2019/02/21	2	43.73	0	43.80	43.80	2	10,561	0.02%
2019/02/20	19	43.71	2	43.95	44.05	17	10,551	0.16%
2019/02/19	3	43.98	3	44.00	43.85	0	10,492	0.00%
2019/02/18	5	43.98	0	0.00	43.75	5	10,555	0.05%
2019/02/15	16	44.26	5	44.00	44.00	11	10,721	0.10%
2019/02/14	8	44.90	0	0.00	44.55	8	10,780	0.07%
2019/02/13	7	45.13	6	45.38	45.65	1	10,803	0.01%
2019/02/12	4	44.63	184	44.41	45.55	-180	10,689	-1.68%	大賣/鉅額交易
2019/02/11	34.4	43.93	27	43.79	43.95	7.4	10,492	0.07%
2019/01/29	7	43.64	2	43.50	43.65	5	10,456	0.05%
2019/01/28	4	43.84	13	43.89	43.85	-9	10,508	-0.09%
2019/01/25	15	44.56	2	43.80	43.85	13	10,632	0.12%
2019/01/24	3	45.80	7.4	45.81	45.50	-4.4	10,507	-0.04%
2019/01/23	8	45.33	8	45.28	45.40	0	10,602	0.00%
2019/01/22	3	45.75	6	45.80	45.70	-3	10,682	-0.03%
2019/01/21	3	46.65	0	0.00	46.65	3	10,850	0.03%
2019/01/18	3	46.85	250	46.83	46.85	-247	11,045	-2.24%	大賣/鉅額交易
2019/01/17	2	46.03	9	46.54	46.10	-7	11,343	-0.06%
2019/01/16	6	47.18	3	47.65	46.80	3	11,832	0.03%
2019/01/15	2	46.85	258	47.05	48.00	-256	11,916	-2.15%	大賣/鉅額交易
2019/01/14	2	47.13	2	47.60	47.55	0	12,217	0.00%
2019/01/11	11	47.41	8	47.56	47.55	3	12,817	0.02%
2019/01/10	11	47.06	6.9	47.23	46.75	4.1	13,226	0.03%
2019/01/09	0	0.00	273	46.98	47.20	-273	13,256	-2.06%	大賣/鉅額交易
2019/01/08	7	46.41	28.3	46.37	46.80	-21.3	13,112	-0.16%
2019/01/07	4	44.85	3	44.78	45.00	1	12,778	0.01%
2019/01/04	13	43.62	15	43.57	43.80	-2	12,633	-0.02%
2019/01/03	2	43.45	1	43.25	43.30	1	12,793	0.01%
2018/12/28	0	0.00	2	42.10	42.05	-2	13,152	-0.02%
2018/12/27	2	42.45	3	42.17	42.05	-1	13,354	-0.01%
2018/12/26	2	41.60	0	0.00	42.00	2	13,706	0.01%
2018/12/25	2	41.63	3	41.45	41.85	-1	14,400	-0.01%
2018/12/24	7	42.50	0	0.00	42.00	7	14,374	0.05%
2018/12/22	5	43.40	12	44.09	43.35	-7	14,453	-0.05%
2018/12/21	2	43.65	4.2	42.83	42.85	-2.2	14,682	-0.01%
2018/12/19	3	41.95	0	0.00	42.00	3	14,930	0.02%
2018/12/14	3	42.15	0	0.00	42.30	3	16,742	0.02%
2018/12/13	0	0.00	1	42.55	42.25	-1	17,014	-0.01%
2018/12/12	1	42.20	3	42.27	42.20	-2	17,083	-0.01%
2018/12/11	5	42.03	4	42.20	42.05	1	17,110	0.01%
2018/12/10	2	41.46	3	41.65	42.00	-1	17,110	-0.01%
2018/12/07	4	42.08	0	0.00	42.00	4	17,289	0.02%
2018/12/05	300	42.81	76	42.38	42.35	224	17,502	1.28%	大買/鉅額交易
2018/12/04	706	43.61	0	0.00	43.05	706	17,561	4.02%	大買/鉅額交易
2018/12/03	1,010	43.45	0	0.00	43.50	1,010	17,574	5.75%	大買/鉅額交易
2018/11/30	518	43.66	2	43.75	42.70	516	17,586	2.93%	大買/鉅額交易
2018/11/29	800	43.36	5	43.43	42.85	795	17,471	4.55%	大買/鉅額交易
2018/11/28	4	41.43	21	41.46	42.00	-17	17,670	-0.10%
2018/11/27	16	41.56	10	41.90	42.05	6	17,497	0.03%
2018/11/26	4	40.50	10	40.89	43.00	-6	17,106	-0.04%
2018/11/22	6	43.12	4	42.98	42.80	2	16,619	0.01%
2018/11/21	2	43.63	2	43.35	43.55	0	16,659	0.00%
2018/11/20	5	44.80	0	0.00	44.40	5	16,773	0.03%
2018/11/19	1	44.85	1	45.55	44.90	0	16,999	0.00%
2018/11/16	68	45.07	22	44.75	44.65	46	17,340	0.27%
2018/11/15	5	45.15	0	0.00	44.85	5	17,387	0.03%
2018/11/14	35	45.25	3	46.15	45.10	32	17,459	0.18%
2018/11/13	20	43.95	1	43.95	45.45	19	17,434	0.11%
2018/11/12	4	44.95	9	45.09	43.95	-5	17,616	-0.03%
2018/11/09	22	45.96	5	45.91	45.80	17	17,949	0.09%
2018/11/08	0	0.00	5	45.50	45.50	-5	18,561	-0.03%
2018/11/07	13	45.00	9	45.04	45.00	4	18,827	0.02%
2018/11/06	1	44.85	0	0.00	44.80	1	19,151	0.01%
2018/11/05	7	45.94	3.6	45.71	45.50	3.4	19,218	0.02%
2018/11/02	9	45.92	11	45.66	45.35	-2	19,466	-0.01%
2018/11/01	94	44.92	3	44.18	44.90	91	19,434	0.47%
2018/10/31	14	43.73	79	43.87	43.40	-65	19,750	-0.33%
2018/10/30	24	43.43	9	43.34	43.15	15	19,967	0.08%
2018/10/29	12	43.58	63.3	44.57	43.25	-51.3	19,877	-0.26%
2018/10/26	4	43.60	17	43.86	43.30	-13	19,683	-0.07%
2018/10/25	11	43.85	22	44.07	43.20	-11	19,475	-0.06%
2018/10/24	28	47.56	19	47.89	46.95	9	19,131	0.05%
2018/10/23	6	51.03	6.5	51.02	50.90	-0.5	18,589	0.00%
2018/10/22	16	51.60	19.1	52.39	51.30	-3.1	18,459	-0.02%
2018/10/19	19	50.93	29.2	49.59	51.30	-10.2	18,041	-0.06%
2018/10/18	13	47.36	40	47.14	48.60	-27	17,362	-0.16%
2018/10/17	16	48.15	11.2	47.77	46.00	4.8	16,799	0.03%
2018/10/16	5	47.80	9	48.09	47.80	-4	16,704	-0.02%
2018/10/15	10	48.23	13	48.20	47.30	-3	16,678	-0.02%
2018/10/12	5	46.73	0	0.00	47.05	5	16,635	0.03%
2018/10/11	11	46.10	6	46.03	45.25	5	16,853	0.03%
2018/10/09	7	49.56	1	49.81	50.20	6	16,566	0.04%
2018/10/08	3	49.68	10.6	50.00	49.00	-7.6	16,293	-0.05%
2018/10/05	23	50.16	7	50.90	50.60	16	16,074	0.10%
2018/10/04	25	50.83	29	50.55	51.30	-4	15,838	-0.03%
2018/10/03	27	51.45	34.5	53.05	49.00	-7.5	15,498	-0.05%
2018/10/01	4	52.23	5	53.40	53.10	-1	14,804	-0.01%
2018/09/28	6	53.65	3	54.00	53.50	3	14,574	0.02%
2018/09/27	24	52.70	7.4	52.37	54.80	16.6	14,303	0.12%
2018/09/26	7	52.57	14	52.10	52.00	-7	14,006	-0.05%
2018/09/25	14	54.09	22	54.15	54.00	-8	13,820	-0.06%
2018/09/21	11	52.86	10.2	52.97	53.20	0.8	13,491	0.01%
2018/09/20	29	51.79	26	51.75	52.50	3	13,152	0.02%
2018/09/19	16	49.09	51	48.59	50.30	-35	12,459	-0.28%
2018/09/18	8	45.85	23	45.87	46.60	-15	11,924	-0.13%
2018/09/17	7	44.87	31	44.72	44.80	-24	11,743	-0.20%
2018/09/13	29	44.66	4	44.89	44.50	25	11,874	0.21%
2018/09/12	24	45.51	23	44.67	44.40	1	11,834	0.01%
2018/09/11	421	42.63	2	42.55	43.75	419	11,729	3.57%	大買/鉅額交易
2018/09/10	2	42.25	0	0.00	42.15	2	11,960	0.02%
2018/09/07	500	43.35	0	0.00	43.00	500	12,155	4.11%	大買/鉅額交易
2018/09/06	1	43.50	1	43.55	43.50	0	12,518	0.00%
2018/09/05	1	43.60	1	43.40	43.60	0	12,709	0.00%
2018/09/04	2	43.40	2	43.30	43.25	0	12,711	0.00%
2018/09/03	6	43.48	3	44.42	43.00	3	12,843	0.02%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	5	46.57	46.40	-5	12,881	-0.04%
2018/08/29	0	0.00	8	46.65	46.40	-8	13,091	-0.06%
2018/08/28	11	46.57	11	46.80	47.00	0	13,420	0.00%
2018/08/27	2	45.50	6	45.68	45.50	-4	14,187	-0.03%
2018/08/24	7	45.90	2	45.50	45.50	5	14,879	0.03%
2018/08/23	5	49.35	5	49.02	49.10	0	14,732	0.00%
2018/08/22	3	48.90	13	49.76	49.00	-10	14,544	-0.07%
2018/08/21	14	47.83	20	48.25	47.85	-6	14,216	-0.04%
2018/08/20	12	48.10	3	47.92	48.35	9	14,206	0.06%
2018/08/17	7	48.13	9	48.44	47.70	-2	14,116	-0.01%
2018/08/16	71	47.76	33	48.15	47.55	38	14,007	0.27%
2018/08/15	110	48.54	162	48.38	48.65	-52	13,820	-0.38%	大買/大賣/
2018/08/14	39	46.52	32.5	47.45	48.60	6.5	13,596	0.05%
2018/08/13	5	43.62	1	43.00	44.20	4	12,965	0.03%
2018/08/10	2	44.48	8	44.33	44.45	-6	12,769	-0.05%
2018/08/09	4	43.18	5	42.75	43.05	-1	12,528	-0.01%
2018/08/08	35	43.67	19	43.37	42.30	16	12,499	0.13%
2018/08/07	22	42.48	43	42.60	42.55	-21	12,519	-0.17%
2018/08/06	2	42.70	11	41.68	43.20	-9	12,948	-0.07%
2018/08/03	64	40.10	79	39.71	39.90	-15	12,645	-0.12%
2018/08/02	6	38.26	1	38.30	38.45	5	12,563	0.04%
2018/08/01	0	0.00	1	38.45	38.80	-1	12,662	-0.01%
2018/07/31	5	38.40	3	38.80	38.35	2	12,712	0.02%
2018/07/30	2	37.68	0	0.00	37.60	2	12,875	0.02%
2018/07/27	0	0.00	4	38.60	38.20	-4	13,018	-0.03%
2018/07/25	5	37.20	7	38.08	38.05	-2	13,286	-0.02%
2018/07/24	25	37.04	0	0.00	37.30	25	13,648	0.18%
2018/07/20	3	37.27	0	0.00	37.00	3	14,122	0.02%
2018/07/19	4	38.74	22	39.03	38.40	-18	14,329	-0.13%
2018/07/18	0	0.00	6	38.75	39.05	-6	14,832	-0.04%
2018/07/17	15	38.43	9	38.01	38.75	6	15,220	0.04%
2018/07/16	0	0.00	6	37.09	37.25	-6	15,097	-0.04%
2018/07/13	5	37.25	0	0.00	36.70	5	15,513	0.03%
2018/07/12	5	36.45	0	0.00	36.50	5	15,573	0.03%
2018/07/10	6	36.78	0	0.00	37.10	6	15,879	0.04%
2018/07/05	0	0.00	3	36.10	36.05	-3	16,341	-0.02%
2018/07/04	0	0.00	1	36.65	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	1	36.45	35.75	-1	17,135	-0.01%
2018/07/02	2	36.75	3	36.60	36.40	-1	17,310	-0.01%
2018/06/29	5.5	36.25	0	0.00	36.25	5.5	17,751	0.03%
2018/06/28	1	36.20	0	0.00	36.15	1	18,103	0.01%
2018/06/27	1	36.80	0	0.00	37.10	1	18,199	0.01%
2018/06/26	1	36.55	32	36.07	36.65	-31	18,140	-0.17%
2018/06/25	0	0.00	2	36.68	36.50	-2	18,113	-0.01%
2018/06/22	2.5	37.60	9	37.77	37.60	-6.5	18,084	-0.04%
2018/06/21	1	38.90	2	38.93	38.80	-1	18,300	-0.01%
2018/06/20	2	39.13	4	39.19	38.60	-2	18,450	-0.01%
2018/06/19	9	40.53	12.4	40.51	39.75	-3.4	18,457	-0.02%
2018/06/15	3	39.27	35	39.56	40.00	-32	18,233	-0.18%
2018/06/14	39	39.48	189	39.70	38.20	-150	17,948	-0.84%	大賣/鉅額交易
2018/06/13	185	38.88	40	38.22	38.90	145	17,594	0.82%	大買/鉅額交易
2018/06/12	2	37.15	4	37.58	37.65	-2	17,398	-0.01%
2018/06/11	20	37.54	38	36.92	36.85	-18	17,491	-0.10%
2018/06/08	6	39.15	199	39.09	37.95	-193	17,661	-1.09%	大賣/鉅額交易
2018/06/07	10	38.10	1	38.50	37.85	9	17,384	0.05%
2018/06/06	160	38.01	165	38.26	38.00	-5	17,431	-0.03%	大買/大賣/
2018/06/05	218	37.71	18	37.93	37.50	200	17,499	1.14%	大買/鉅額交易
2018/06/04	109	37.44	54.5	37.78	37.60	54.5	17,321	0.31%	大買/
2018/06/01	40	34.56	24	34.59	35.70	16	16,652	0.10%
2018/05/30	0	0.00	1	32.25	32.30	-1	16,880	-0.01%
2018/05/29	0	0.00	2	32.65	32.75	-2	17,850	-0.01%
2018/05/28	3.5	31.87	4	32.05	31.90	-0.5	18,877	0.00%
2018/05/25	0	0.00	2	32.20	32.10	-2	18,965	-0.01%
2018/05/24	13	32.79	13	32.93	32.60	0	19,129	0.00%
2018/05/23	5	32.32	7	32.49	32.55	-2	19,353	-0.01%
2018/05/22	9	33.39	3	33.47	32.60	6	19,394	0.03%
2018/05/21	2	33.60	1	33.50	33.50	1	19,442	0.01%
2018/05/18	10	33.97	1	34.20	33.60	9	19,370	0.05%
2018/05/17	3	34.03	1	34.30	33.85	2	19,265	0.01%
2018/05/16	17.5	33.93	10	34.06	33.80	7.5	19,165	0.04%
2018/05/15	8	34.28	43	34.22	34.00	-35	19,094	-0.18%
2018/05/14	86	34.23	42	33.89	33.35	44	18,926	0.23%
2018/05/11	18	34.54	8	34.71	34.80	10	18,371	0.05%
2018/05/10	16	34.16	17	34.14	34.10	-1	18,209	-0.01%
2018/05/09	3	33.90	9	33.78	33.90	-6	18,001	-0.03%
2018/05/08	5	32.88	13	33.40	33.50	-8	17,997	-0.04%
2018/05/07	17	33.09	5	33.14	33.25	12	17,972	0.07%
2018/05/04	6	32.14	5	31.95	32.25	1	17,775	0.01%
2018/05/03	13	33.04	9	32.80	32.75	4	17,692	0.02%
2018/05/02	59	33.51	10	33.66	33.80	49	17,796	0.28%
2018/04/30	72	33.91	145	34.15	34.00	-73	17,715	-0.41%	大賣/
2018/04/27	10	32.25	8	31.88	32.80	2	17,368	0.01%
2018/04/26	5	31.93	1	32.55	31.75	4	17,300	0.02%
2018/04/25	8	31.38	19	31.39	32.40	-11	17,058	-0.06%
2018/04/24	22	32.79	26	32.05	31.35	-4	16,798	-0.02%
2018/04/23	12	34.67	18	34.54	34.75	-6	16,371	-0.04%
2018/04/20	24	33.16	25	33.10	32.70	-1	15,968	-0.01%
2018/04/19	9	33.10	12	32.95	33.20	-3	15,831	-0.02%
2018/04/18	1	31.05	0	0.00	30.85	1	15,481	0.01%
2018/04/17	0	0.00	1	30.50	30.05	-1	15,607	-0.01%
2018/04/16	0	0.00	5	30.71	30.40	-5	15,837	-0.03%
2018/04/13	0	0.00	12	31.70	31.35	-12	16,144	-0.07%
2018/04/12	2	31.90	0	0.00	31.75	2	16,733	0.01%
2018/04/11	3	31.77	7.7	32.17	32.40	-4.7	17,304	-0.03%
2018/04/10	34	32.35	10	31.83	31.60	24	17,095	0.14%
2018/04/09	15	32.45	11	31.53	32.50	4	16,695	0.02%
2018/04/03	16	31.01	12	31.00	30.45	4	16,402	0.02%
2018/04/02	11	30.46	48	30.89	30.65	-37	16,248	-0.23%
2018/03/31	31	30.43	7	29.99	29.70	24	15,958	0.15%
2018/03/30	6	29.01	15	29.10	29.00	-9	15,797	-0.06%
2018/03/29	1	28.05	0	0.00	27.85	1	15,592	0.01%
2018/03/28	1	27.70	0	0.00	27.70	1	15,615	0.01%
2018/03/27	6	27.75	2.5	27.62	28.30	3.5	15,603	0.02%
2018/03/26	3	26.90	10	26.70	26.80	-7	15,503	-0.05%
2018/03/23	1	27.80	1	28.45	28.25	0	15,275	0.00%
2018/03/20	5	28.60	0	0.00	28.60	5	14,864	0.03%
2018/03/19	5	28.60	1	28.55	28.50	4	14,709	0.03%
2018/03/16	1	28.90	0	0.00	28.90	1	14,564	0.01%
2018/03/15	5	29.44	5	30.16	29.40	0	14,478	0.00%
2018/03/14	16	29.59	61.7	29.08	29.75	-45.7	14,263	-0.32%
2018/03/13	21	28.30	6	28.33	28.45	15	13,827	0.11%
2018/03/12	23	27.83	103	28.30	28.80	-80	13,710	-0.58%	大賣/
2018/03/09	67	27.74	86	27.79	27.50	-19	13,492	-0.14%
2018/03/08	147	28.47	114	28.76	28.60	33	13,144	0.25%	大買/大賣/
2018/03/07	61	28.82	20	28.37	27.95	41	12,914	0.32%
2018/03/06	38	28.75	37	28.84	28.80	1	12,618	0.01%
2018/03/05	45	29.90	74	29.88	29.40	-29	12,248	-0.24%
2018/03/02	98	28.11	76.9	28.60	28.80	21.1	11,497	0.18%
2018/03/01	6	26.50	44	26.99	27.70	-38	10,438	-0.36%
2018/02/27	7	25.16	19	25.43	25.20	-12	9,336	-0.13%
2018/02/26	20	25.33	25	25.73	25.35	-5	9,170	-0.05%
2018/02/23	39	25.22	22	25.60	25.00	17	8,916	0.19%
2018/02/22	2	25.00	1	24.90	24.50	1	8,601	0.01%
2018/02/21	6	24.14	8	24.44	24.50	-2	8,393	-0.02%
2018/02/09	3	22.00	0	0.00	21.95	3	8,075	0.04%
2018/02/08	2	22.05	2	22.50	22.50	0	8,076	0.00%
2018/02/07	2	22.15	2	22.20	22.00	0	8,097	0.00%
2018/02/06	8	21.67	27	21.41	21.30	-19	8,053	-0.24%
2018/02/05	0	0.00	7	22.99	23.05	-7	7,867	-0.09%
2018/02/02	3	23.70	61	23.78	23.55	-58	7,844	-0.74%
2018/02/01	5	23.79	15	23.98	23.75	-10	7,852	-0.13%
2018/01/31	5	24.23	8	24.02	24.40	-3	7,812	-0.04%
2018/01/30	31	23.60	19	23.85	23.65	12	7,702	0.16%
2018/01/29	41	24.29	2.1	24.20	24.35	38.9	7,678	0.51%
2018/01/26	19	24.23	55	24.39	24.20	-36	7,752	-0.46%
2018/01/25	69	24.77	14	24.71	24.60	55	8,332	0.66%
2018/01/24	21	23.78	13	23.57	24.00	8	8,182	0.10%
2018/01/23	9	23.25	5	23.60	22.85	4	8,008	0.05%
2018/01/22	1	23.65	33	23.51	23.55	-32	7,906	-0.40%
2018/01/19	2	24.23	10	24.00	24.35	-8	7,803	-0.10%
2018/01/18	0.5	23.75	8	24.20	23.85	-7.5	7,725	-0.10%
2018/01/16	8	24.79	9	25.06	24.75	-1	7,543	-0.01%
2018/01/15	5	24.75	5	24.51	24.90	0	7,515	0.00%
2018/01/12	0	0.00	10	25.05	24.90	-10	7,532	-0.13%
2018/01/11	16	25.26	45.1	25.81	25.20	-29.1	7,472	-0.39%
2018/01/10	38	25.63	9	25.61	25.30	29	7,221	0.40%
2018/01/09	30.5	24.90	17	25.49	24.80	13.5	6,780	0.20%
2018/01/08	78	24.55	181	24.86	24.85	-103	6,332	-1.63%	大賣/鉅額交易
2018/01/05	37	23.41	78	23.11	23.50	-41	5,586	-0.73%
2018/01/04	13	21.81	0	0.00	21.50	13	4,821	0.27%
2018/01/03	14	22.11	16	21.80	21.90	-2	4,714	-0.04%
2018/01/02	44	22.19	16	22.16	22.00	28	4,589	0.61%

〈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

凱基-三重券商分點個股進出
凱基-三重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

凱基-三重 券商分點個股進出 凱基-三重 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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析