大成鋼 (2027)-凱基-桃園券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.15
漲跌
▼0.05
漲幅
-0.13%
成交量
3,706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-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	19	36.85	10	36.97	37.15	9	6,657	0.14%
2024/05/07	4	36.80	6	37.13	37.20	-2	6,640	-0.03%
2024/05/06	1.1	37.05	2	37.08	37.15	-1	6,575	-0.01%
2024/05/03	2	37.28	13	37.40	37.30	-11	6,538	-0.17%
2024/05/02	0	0.00	7	37.40	37.60	-7	6,489	-0.11%
2024/04/30	3	36.83	1	37.20	36.80	2	6,401	0.03%
2024/04/29	1	36.85	36.4	37.03	37.25	-35.4	6,371	-0.56%
2024/04/26	24	36.58	2.2	36.67	36.65	21.8	6,315	0.35%
2024/04/25	2	36.73	12	36.73	36.65	-10	6,293	-0.16%
2024/04/24	26	37.35	0	0.00	37.10	26	6,260	0.42%
2024/04/23	12	37.90	26.2	37.75	37.80	-14.2	6,238	-0.23%
2024/04/22	3.3	37.80	23	37.74	37.60	-19.7	6,242	-0.32%
2024/04/19	10.5	37.93	13.9	37.87	37.70	-3.4	6,156	-0.06%
2024/04/18	54	38.22	43.1	38.08	37.80	10.9	5,910	0.18%
2024/04/17	12	36.77	11	37.08	36.95	1	5,460	0.02%
2024/04/16	10	36.69	0	0.00	36.70	10	5,459	0.18%
2024/04/15	16	36.81	37	37.11	36.70	-21	5,378	-0.39%
2024/04/12	1	36.45	2	36.40	36.50	-1	5,281	-0.02%
2024/04/11	33	36.68	0	0.00	36.65	33	5,268	0.63%
2024/04/10	10	37.10	1	37.10	37.00	9	5,292	0.17%
2024/04/09	37	37.61	286.2	37.26	37.50	-249.2	5,222	-4.77%	大賣/鉅額交易
2024/04/08	2	36.55	111	36.60	36.60	-109	5,021	-2.17%	大賣/鉅額交易
2024/04/03	216	36.17	214	36.83	36.10	2	5,001	0.04%	大買/大賣/
2024/04/02	269	36.15	9	36.22	36.10	260	4,885	5.32%	大買/鉅額交易
2024/04/01	70	36.39	1	36.55	36.40	69	4,908	1.41%
2024/03/29	56	36.48	6	36.75	36.50	50	4,878	1.02%
2024/03/28	13	37.05	50	37.15	37.10	-37	4,763	-0.78%
2024/03/27	10	36.25	1	36.25	36.65	9	4,780	0.19%
2024/03/26	10	36.28	1	36.45	36.45	9	4,921	0.18%
2024/03/25	10	36.55	1.2	36.58	36.70	8.8	5,151	0.17%
2024/03/22	34	37.17	90	37.78	37.10	-56	5,369	-1.04%
2024/03/21	2	37.10	157.6	37.04	37.15	-155.6	5,672	-2.74%	大賣/鉅額交易
2024/03/20	10	36.45	61.1	36.78	36.40	-51.1	6,326	-0.81%
2024/03/19	0	0.00	68.1	36.46	36.30	-68.1	6,232	-1.09%
2024/03/18	24.7	35.86	3	36.00	35.90	21.7	6,169	0.35%
2024/03/15	40	35.91	3	36.05	36.30	37	6,167	0.60%
2024/03/14	9.3	35.93	85	36.21	36.30	-75.7	6,131	-1.23%
2024/03/13	48	35.60	5.4	35.62	35.70	42.6	6,124	0.70%
2024/03/12	2	36.08	59.2	35.97	36.20	-57.2	6,083	-0.94%
2024/03/11	3	35.58	2	35.55	35.60	1	6,087	0.02%
2024/03/08	55.4	35.56	0	0.00	35.45	55.4	6,111	0.91%
2024/03/07	49.7	35.72	1.4	35.80	35.85	48.3	6,149	0.79%
2024/03/06	6	36.03	42.4	36.32	36.05	-36.4	6,233	-0.58%
2024/03/05	1	36.00	1	36.00	36.00	0	6,241	0.00%
2024/03/04	12	35.90	0	0.00	35.85	12	6,250	0.19%
2024/03/01	7	36.00	2.4	36.05	36.05	4.6	6,279	0.07%
2024/02/29	2	35.78	0	0.00	35.90	2	6,305	0.03%
2024/02/27	46	35.92	0	0.00	35.80	46	6,304	0.73%
2024/02/26	7	36.19	15	36.25	36.15	-8	6,298	-0.13%
2024/02/23	41.4	36.27	2.2	36.32	36.20	39.2	6,355	0.62%
2024/02/22	10.5	36.36	0	0.00	36.45	10.5	6,445	0.16%
2024/02/21	21	36.32	1	36.25	36.30	20	6,463	0.31%
2024/02/20	59	36.50	0	0.00	36.40	59	6,548	0.90%
2024/02/19	12	36.64	6.1	36.61	36.75	5.9	6,756	0.09%
2024/02/16	16	36.15	3.2	36.17	36.30	12.8	6,801	0.19%
2024/02/15	27.1	36.14	8	36.12	36.20	19.1	6,797	0.28%
2024/02/05	16.1	36.53	31	36.35	36.35	-14.9	6,770	-0.22%
2024/02/02	1	36.85	1.1	36.80	36.80	-0.1	6,742	0.00%
2024/02/01	31.1	36.94	0	0.00	37.00	31.1	6,764	0.46%
2024/01/31	1.2	37.04	1	37.00	37.10	0.2	6,760	0.00%
2024/01/30	3	36.98	50	37.05	36.95	-47	6,760	-0.70%
2024/01/29	2	37.40	0	0.00	37.40	2	6,774	0.03%
2024/01/26	0	0.00	1	37.15	37.30	-1	6,815	-0.01%
2024/01/25	1	37.05	0	0.00	37.20	1	6,835	0.01%
2024/01/24	1	37.45	1	37.45	37.25	0	6,855	0.00%
2024/01/23	2	36.95	0	0.00	37.00	2	6,875	0.03%
2024/01/22	6	36.70	1	36.65	36.70	5	6,892	0.07%
2024/01/18	3	36.48	2	36.70	36.60	1	6,886	0.01%
2024/01/17	8.1	36.68	1	36.80	36.50	7.1	6,886	0.10%
2024/01/16	4	37.15	0	0.00	37.05	4	6,790	0.06%
2024/01/15	8	37.41	2.2	37.53	37.40	5.8	6,745	0.09%
2024/01/12	9	37.49	0	37.55	37.50	9	6,772	0.13%
2024/01/11	13.6	37.34	1	37.55	37.40	12.6	6,788	0.19%
2024/01/10	10	37.52	0	0.00	37.50	10	6,933	0.14%
2024/01/09	11.2	38.59	7	38.41	38.30	4.2	6,862	0.06%
2024/01/08	0	0.00	7	39.04	38.95	-7	6,838	-0.10%
2024/01/05	8	38.97	3	38.97	39.00	5	6,857	0.07%
2024/01/04	1	38.80	1	39.00	39.10	0	6,870	0.00%
2024/01/03	2	39.33	7	39.39	39.25	-5	6,890	-0.07%
2024/01/02	0.8	39.55	0	0.00	39.65	0.8	6,866	0.01%
2023/12/29	0	0.00	4	39.48	39.60	-4	6,809	-0.06%
2023/12/28	3	39.28	3.6	39.24	39.50	-0.6	6,803	-0.01%
2023/12/27	1	39.35	1	39.40	39.35	0	6,814	0.00%
2023/12/26	88	39.55	169	39.42	39.50	-81	6,754	-1.20%	大賣/
2023/12/25	3	39.90	10.5	39.62	39.45	-7.5	6,760	-0.11%
2023/12/22	32	39.35	34	39.21	39.20	-2	6,693	-0.03%
2023/12/21	67.9	39.50	72	39.58	39.35	-4.1	6,577	-0.06%
2023/12/20	56.5	39.77	63	39.88	39.70	-6.5	6,433	-0.10%
2023/12/19	25.5	39.19	41	39.39	39.70	-15.5	6,198	-0.25%
2023/12/18	82	40.03	139.4	39.95	39.75	-57.4	5,956	-0.96%	大賣/
2023/12/15	202.8	40.02	87	39.92	39.55	115.8	5,561	2.08%	大買/鉅額交易
2023/12/14	1	38.40	2	38.25	38.20	-1	4,839	-0.02%
2023/12/13	4.1	38.15	4	38.10	38.00	0.1	5,071	0.00%
2023/12/12	0.6	38.36	1	38.35	38.35	-0.4	5,345	-0.01%
2023/12/11	0	0.00	1	38.60	38.40	-1	5,332	-0.02%
2023/12/08	2.1	38.24	2	38.25	38.40	0.1	5,310	0.00%
2023/12/07	0	0.00	15	38.95	38.80	-15	5,187	-0.29%
2023/12/06	3	39.18	5.4	39.14	39.15	-2.4	5,176	-0.05%
2023/12/05	1	38.90	10.2	39.10	38.95	-9.2	5,154	-0.18%
2023/12/04	2	38.88	1.3	39.13	39.25	0.7	5,231	0.01%
2023/12/01	20	38.96	3.8	38.96	38.85	16.2	5,216	0.31%
2023/11/30	2.1	38.42	2	38.48	38.65	0.1	5,124	0.00%
2023/11/29	3.8	38.47	2	38.53	38.50	1.8	5,235	0.04%
2023/11/28	7.8	38.63	10	38.62	38.65	-2.2	5,256	-0.04%
2023/11/27	1.1	38.10	1	38.10	38.10	0.1	5,263	0.00%
2023/11/24	2	38.50	0.4	38.60	38.35	1.6	5,258	0.03%
2023/11/22	8	38.51	2	38.55	38.60	6	5,234	0.11%
2023/11/21	15	38.53	0.1	38.40	38.50	14.9	5,185	0.29%
2023/11/20	4.1	38.00	2	38.05	38.05	2.1	5,091	0.04%
2023/11/17	27	38.21	18.2	38.19	38.10	8.8	5,070	0.17%
2023/11/16	10	38.00	55	38.09	38.15	-45	5,020	-0.90%
2023/11/15	0	0.00	4	37.14	37.05	-4	4,845	-0.08%
2023/11/14	1	36.25	0	0.00	36.50	1	4,922	0.02%
2023/11/13	2	36.83	24	36.75	36.60	-22	4,976	-0.44%
2023/11/10	4	37.14	0	0.00	37.00	4	5,138	0.08%
2023/11/09	1	37.40	1	37.35	37.30	0	5,274	0.00%
2023/11/08	2	37.23	1	37.25	37.20	1	5,457	0.02%
2023/11/07	2	37.00	12	37.02	37.30	-10	5,589	-0.18%
2023/11/06	15	37.24	2	37.15	37.15	13	5,629	0.23%
2023/11/03	57	37.23	12	37.26	37.30	45	5,708	0.79%
2023/11/02	0.1	36.91	11	36.95	36.95	-10.9	5,721	-0.19%
2023/11/01	15	36.78	0	0.00	36.65	15	5,768	0.26%
2023/10/31	0	0.00	12	37.00	37.05	-12	5,851	-0.21%
2023/10/30	0	0.00	18	37.03	37.10	-18	6,064	-0.30%
2023/10/27	1	36.50	0	0.00	36.70	1	6,120	0.02%
2023/10/26	0.6	36.60	8	36.56	36.50	-7.4	6,374	-0.12%
2023/10/25	0	0.00	6	36.72	36.90	-6	7,181	-0.08%
2023/10/24	16.5	36.40	4	36.33	36.45	12.5	7,838	0.16%
2023/10/23	0	0.00	1	36.45	36.40	-1	8,190	-0.01%
2023/10/20	6	36.17	0	0.00	36.15	6	8,419	0.07%
2023/10/19	0	0.00	1	36.75	36.80	-1	8,595	-0.01%
2023/10/18	1.1	36.81	2	37.23	36.65	-0.9	8,901	-0.01%
2023/10/17	0.8	37.25	2	37.28	37.20	-1.2	9,190	-0.01%
2023/10/16	1.1	37.49	3	37.42	37.35	-1.9	9,295	-0.02%
2023/10/13	5	37.44	3.1	37.32	37.50	1.9	9,418	0.02%
2023/10/12	0	0.00	1	37.40	37.40	-1	9,474	-0.01%
2023/10/11	0	0.00	4	37.16	37.35	-4	9,524	-0.04%
2023/10/06	0.9	36.75	0	0.00	36.75	0.9	9,518	0.01%
2023/10/05	1	36.65	1	36.85	36.65	0	9,569	0.00%
2023/10/04	0	36.10	10	36.25	36.45	-10	9,591	-0.10%
2023/10/03	12.1	36.34	5	36.40	36.15	7.1	9,588	0.07%
2023/10/02	17.1	36.66	8.1	36.95	36.65	9	9,602	0.09%
2023/09/28	1	36.95	0	0.00	36.85	1	9,642	0.01%
2023/09/27	7.6	37.07	1	37.00	36.95	6.6	9,641	0.07%
2023/09/26	32.2	37.56	1	37.30	37.45	31.2	9,665	0.32%
2023/09/25	2	37.93	2	38.05	38.00	0	9,676	0.00%
2023/09/22	16	37.80	20	37.81	38.15	-4	9,667	-0.04%
2023/09/21	2	38.18	3	38.28	37.95	-1	9,652	-0.01%
2023/09/20	9.1	38.50	15.2	38.65	38.40	-6.1	9,623	-0.06%
2023/09/19	10	38.47	0	0.00	38.40	10	9,625	0.10%
2023/09/18	34	38.86	9.6	38.71	38.70	24.4	9,616	0.25%
2023/09/15	72.2	37.23	82	37.94	38.50	-9.8	9,394	-0.10%
2023/09/14	23	36.62	1	36.70	36.75	22	9,158	0.24%
2023/09/13	2	36.33	1	36.35	36.40	1	9,235	0.01%
2023/09/12	1	36.15	3	36.12	36.20	-2	9,426	-0.02%
2023/09/11	2.4	36.13	3	36.18	36.05	-0.6	9,635	-0.01%
2023/09/08	4.4	35.83	1.2	36.01	36.10	3.2	9,678	0.03%
2023/09/07	17	35.84	0	36.00	35.75	17	9,781	0.17%
2023/09/06	7.5	36.52	6	36.85	36.45	1.5	9,722	0.02%
2023/09/05	7.8	37.15	3.6	37.13	37.25	4.2	9,727	0.04%
2023/09/04	8	36.78	29.7	36.80	37.20	-21.7	9,828	-0.22%
2023/09/01	0	0.00	1	36.65	36.50	-1	9,728	-0.01%
2023/08/31	1	36.50	4	36.59	36.30	-3	9,783	-0.03%
2023/08/30	12.2	35.92	0	0.00	36.25	12.2	10,015	0.12%
2023/08/29	10	35.63	15	35.62	35.75	-5	10,067	-0.05%
2023/08/28	5	35.85	0	0.00	35.90	5	10,061	0.05%
2023/08/25	4	36.03	1	36.15	35.90	3	10,129	0.03%
2023/08/24	9.2	35.81	3	36.00	35.95	6.1	10,120	0.06%
2023/08/23	4	36.01	2	36.05	35.95	2	10,120	0.02%
2023/08/22	4	35.98	0.5	36.10	35.90	3.5	10,143	0.03%
2023/08/21	2.1	36.50	0	0.00	36.30	2.1	10,124	0.02%
2023/08/18	2	36.81	5	36.81	37.00	-3	10,110	-0.03%
2023/08/17	5	36.33	1	36.50	36.45	4	10,050	0.04%
2023/08/16	2.1	35.82	7.1	36.06	36.30	-5	10,040	-0.05%
2023/08/15	4.1	37.19	7	37.69	37.00	-2.9	9,926	-0.03%
2023/08/14	18.2	37.81	2.1	38.02	37.75	16	9,799	0.16%
2023/08/11	10.1	39.12	29	39.18	39.45	-19	9,620	-0.20%
2023/08/10	13	39.58	9	39.66	39.80	4	9,544	0.04%
2023/08/09	8	39.86	2	39.95	40.05	6	9,515	0.06%
2023/08/08	1	40.15	1.1	40.18	40.40	-0.1	9,482	0.00%
2023/08/07	1.1	40.09	16	40.30	40.50	-14.9	9,485	-0.16%
2023/08/04	9	40.19	5.1	40.26	40.45	3.9	9,448	0.04%
2023/08/02	18.8	40.21	17.4	40.29	40.15	1.4	9,483	0.01%
2023/08/01	4	39.48	4	39.45	39.40	0	9,383	0.00%
2023/07/31	41.1	39.31	5	39.27	39.50	36.1	9,346	0.39%
2023/07/28	45.3	39.94	7.9	40.02	39.95	37.4	9,096	0.41%
2023/07/27	35	49.23	67.6	49.63	49.90	-32.6	8,302	-0.39%
2023/07/26	13	48.93	11.2	49.02	48.90	1.9	7,702	0.02%
2023/07/25	14	48.98	7.5	48.93	48.95	6.5	7,395	0.09%
2023/07/24	28.1	48.52	0	0.00	48.80	28.1	7,187	0.39%
2023/07/21	41.4	48.99	57	49.18	48.70	-15.6	7,075	-0.22%
2023/07/20	17.5	49.43	7.1	49.24	49.45	10.5	6,883	0.15%
2023/07/19	4.2	47.70	1	47.75	47.80	3.2	6,469	0.05%
2023/07/18	3	47.48	2	47.85	47.95	1	6,483	0.02%
2023/07/17	10	48.00	29	47.90	48.00	-19	6,400	-0.30%
2023/07/14	7	47.80	2	47.88	47.75	5	6,419	0.08%
2023/07/13	0	0.00	30.2	47.60	47.45	-30.2	6,444	-0.47%
2023/07/12	0	0.00	2	47.03	47.00	-2	6,470	-0.03%
2023/07/11	5	47.14	3	47.18	47.20	2	6,483	0.03%
2023/07/10	1	47.05	0.3	47.15	47.10	0.7	6,561	0.01%
2023/07/07	1	47.05	3	47.05	47.15	-2	6,701	-0.03%
2023/07/06	3	47.90	15	47.61	47.50	-12	6,724	-0.18%
2023/07/05	9	48.04	60	48.09	48.05	-51	6,681	-0.76%
2023/07/04	5	48.00	5	48.10	48.20	0	6,685	0.00%
2023/07/03	0	0.00	0	48.00	47.95	0	6,792	0.00%
2023/06/30	1	47.35	1.1	47.40	47.40	-0.1	6,819	0.00%
2023/06/29	5	47.35	0	0.00	47.35	5	6,857	0.07%
2023/06/28	0	0.00	0.1	47.60	47.55	-0.1	6,852	0.00%
2023/06/27	8	47.65	2	47.45	47.45	6	6,872	0.09%
2023/06/26	2	47.55	10	47.45	47.60	-8	6,845	-0.12%
2023/06/21	2	47.20	0	0.00	47.30	2	6,845	0.03%
2023/06/20	13.5	47.46	10	47.55	47.50	3.5	6,847	0.05%
2023/06/19	1	48.50	3.6	48.01	47.90	-2.6	6,836	-0.04%
2023/06/16	37	48.38	2.6	48.46	48.35	34.4	6,840	0.50%
2023/06/15	32	47.65	10.9	47.77	47.95	21.1	6,728	0.31%
2023/06/14	4	46.95	10	46.94	47.00	-6	6,682	-0.09%
2023/06/13	11.3	46.33	15	46.38	46.40	-3.7	6,970	-0.05%
2023/06/12	1	47.00	28	46.95	46.95	-27	7,263	-0.37%
2023/06/09	4.1	47.11	36	47.15	47.40	-31.9	8,323	-0.38%
2023/06/08	5	47.50	3.1	47.42	47.25	1.9	8,588	0.02%
2023/06/07	2	46.98	6.2	47.00	47.00	-4.2	8,554	-0.05%
2023/06/06	9	46.70	18.3	46.78	46.90	-9.3	8,634	-0.11%
2023/06/05	10.3	47.15	29.5	47.02	46.90	-19.2	8,690	-0.22%
2023/06/02	0	0.00	7.2	45.63	45.70	-7.2	8,633	-0.08%
2023/06/01	0	0.00	0	45.45	45.45	0	8,797	0.00%
2023/05/31	4	45.25	1	45.40	45.10	3	8,817	0.03%
2023/05/30	2	45.23	2	45.25	45.25	0	8,776	0.00%
2023/05/29	1	45.30	10	45.15	45.25	-9	8,852	-0.10%
2023/05/26	5.1	45.00	13	45.00	44.95	-7.9	8,870	-0.09%
2023/05/25	2.1	45.30	1.1	45.35	45.20	1	8,903	0.01%
2023/05/24	10.6	45.45	1	45.50	45.60	9.6	8,931	0.11%
2023/05/23	17	45.60	3.4	45.74	45.40	13.6	8,963	0.15%
2023/05/22	0	0.00	8.3	45.39	45.50	-8.3	8,960	-0.09%
2023/05/19	3	44.95	18	45.09	45.10	-15	9,005	-0.17%
2023/05/18	10.2	44.85	1	44.80	44.85	9.2	8,996	0.10%
2023/05/17	10.1	44.72	0	0.00	44.70	10.1	9,283	0.11%
2023/05/16	4	44.70	5	44.60	44.70	-1	9,368	-0.01%
2023/05/15	7	43.94	0	0.00	44.05	7	9,356	0.07%
2023/05/12	2	44.10	0	0.00	43.90	2	9,421	0.02%
2023/05/11	2	44.10	0	0.00	44.35	2	9,425	0.02%
2023/05/10	1.1	44.42	10.1	44.60	44.60	-9	9,459	-0.10%
2023/05/09	8	44.74	8	44.50	44.45	0	9,511	0.00%
2023/05/08	2	45.45	26.1	45.51	45.45	-24.1	9,438	-0.26%
2023/05/05	2	44.95	13.1	44.99	45.00	-11.1	9,411	-0.12%
2023/05/04	1	44.80	2	44.68	44.70	-1	9,540	-0.01%
2023/05/03	1.7	44.71	3	44.60	44.55	-1.3	9,806	-0.01%
2023/05/02	0	0.00	2	44.85	44.85	-2	9,999	-0.02%
2023/04/28	15	44.40	4	44.31	44.45	11	10,123	0.11%
2023/04/27	2	43.53	1	43.80	43.85	1	10,157	0.01%
2023/04/26	4.6	43.06	2	43.00	43.25	2.6	10,176	0.03%
2023/04/25	8.1	43.77	1	43.65	43.40	7.1	10,141	0.07%
2023/04/24	4	44.10	70	44.21	44.05	-66	10,117	-0.65%
2023/04/21	9.1	44.42	22	44.49	44.20	-13	10,201	-0.13%
2023/04/20	12	44.85	20.7	44.95	44.85	-8.7	10,184	-0.09%
2023/04/19	5	45.07	0	0.00	45.05	5	10,215	0.05%
2023/04/18	86	45.39	0	0.00	45.35	86	10,145	0.85%
2023/04/17	3	45.62	9.5	45.66	45.70	-6.5	10,104	-0.06%
2023/04/14	4	45.41	4	45.40	45.35	0	10,046	0.00%
2023/04/13	2	45.50	16	45.68	45.45	-14	10,047	-0.14%
2023/04/12	12.1	45.47	10	45.47	45.30	2.1	10,044	0.02%
2023/04/11	7	44.84	0	0.00	44.80	7	9,940	0.07%
2023/04/10	1	44.90	5	45.10	44.90	-4	9,940	-0.04%
2023/04/07	4	44.88	2	44.95	44.85	2	9,949	0.02%
2023/04/06	33.1	45.00	0	0.00	44.85	33.1	10,057	0.33%
2023/03/31	6	45.82	3	45.85	45.50	3	10,114	0.03%
2023/03/30	3	45.42	0	0.00	45.60	3	10,624	0.03%
2023/03/29	21	45.64	1	45.65	45.40	20	11,252	0.18%
2023/03/28	5.1	45.46	0	45.45	45.35	5.1	11,750	0.04%
2023/03/27	5	45.77	4	45.53	45.50	1	12,350	0.01%
2023/03/24	4	45.21	1	45.30	45.15	3	12,834	0.02%
2023/03/23	9	45.32	6.1	45.50	45.25	3	13,167	0.02%
2023/03/22	5	45.45	1.1	45.55	45.50	4	13,439	0.03%
2023/03/21	12	45.48	8.3	45.54	45.30	3.7	13,955	0.03%
2023/03/20	40	45.30	3	45.27	45.20	37	14,144	0.26%
2023/03/17	18.8	45.10	19	45.32	45.45	-0.2	14,211	0.00%
2023/03/16	16.8	45.01	82	44.59	44.50	-65.2	14,219	-0.46%
2023/03/15	32.1	46.74	35.8	46.28	45.80	-3.7	14,140	-0.03%
2023/03/14	100.5	46.86	36.5	47.03	46.55	64	14,124	0.45%
2023/03/13	13	44.85	26	45.04	45.35	-13	13,791	-0.09%
2023/03/10	0	0.00	23	44.40	44.40	-23	13,477	-0.17%
2023/03/09	1.1	44.64	2	44.85	44.70	-0.9	13,485	-0.01%
2023/03/08	3.5	45.07	19	45.06	45.10	-15.5	13,415	-0.12%
2023/03/07	13	44.92	38.2	45.00	45.00	-25.2	13,319	-0.19%
2023/03/06	13	44.45	18.6	44.47	44.50	-5.6	13,125	-0.04%
2023/03/03	1	43.50	30.1	43.60	43.60	-29.1	12,992	-0.22%
2023/03/02	1	43.25	0	0.00	43.40	1	13,007	0.01%
2023/03/01	8	43.13	11	43.08	43.10	-3	13,041	-0.02%
2023/02/24	4	43.39	2.1	43.50	43.50	2	13,046	0.01%
2023/02/23	12	43.48	66	43.44	43.60	-54	13,118	-0.41%
2023/02/22	12	43.14	5	43.21	43.20	7	13,291	0.05%
2023/02/21	14	43.34	69	43.34	43.45	-55	13,412	-0.41%
2023/02/20	2.8	43.24	18	43.37	43.50	-15.2	13,750	-0.11%
2023/02/17	7	42.70	160	42.70	42.80	-153	14,206	-1.08%	大賣/鉅額交易
2023/02/16	18	43.07	8	43.11	43.10	10	14,818	0.07%
2023/02/15	289.1	43.22	2	43.53	42.90	287.1	14,935	1.92%	大買/鉅額交易
2023/02/14	22	43.99	2	44.10	43.95	20	14,645	0.14%
2023/02/13	5	44.15	4	44.14	44.15	1	14,664	0.01%
2023/02/10	56	44.15	2	44.05	43.80	54	14,750	0.37%
2023/02/09	0	0.00	1	44.55	44.40	-1	14,925	-0.01%
2023/02/08	31	44.10	1	44.30	44.20	30	14,944	0.20%
2023/02/07	5	44.03	15.3	44.08	44.35	-10.3	14,906	-0.07%
2023/02/06	5.3	43.89	4.1	43.85	43.95	1.2	14,902	0.01%
2023/02/03	4.1	44.26	5	44.25	44.20	-0.9	14,902	-0.01%
2023/02/02	2	44.55	4	44.81	44.95	-2	14,847	-0.01%
2023/02/01	14.1	44.86	19.2	44.78	44.90	-5.1	14,751	-0.03%
2023/01/31	6	44.79	17	44.73	44.80	-11	14,533	-0.08%
2023/01/30	15.1	44.19	12.5	44.15	44.30	2.6	14,397	0.02%
2023/01/17	5	43.28	11	43.45	43.50	-6	14,281	-0.04%
2023/01/16	0.1	43.00	2.1	43.43	43.00	-2	14,298	-0.01%
2023/01/13	22	43.24	13	43.18	43.00	9	14,313	0.06%
2023/01/12	11	43.52	34.1	43.47	43.40	-23.1	14,410	-0.16%
2023/01/11	4	43.43	32.6	43.41	43.20	-28.6	14,393	-0.20%
2023/01/10	13	43.08	5.1	42.95	42.90	7.9	14,346	0.06%
2023/01/09	2	42.63	18	42.70	42.75	-16	14,339	-0.11%
2023/01/06	2	42.28	1	42.25	42.30	1	14,457	0.01%
2023/01/05	3	42.53	2	42.65	42.25	1	14,714	0.01%
2023/01/04	1	42.50	2	42.48	42.70	-1	14,726	-0.01%
2023/01/03	4	42.48	1	42.40	42.60	3	14,803	0.02%
2022/12/30	11	42.27	18	42.16	42.40	-7	14,786	-0.05%
2022/12/29	5.2	41.25	9	41.35	41.35	-3.8	14,795	-0.03%
2022/12/28	5	41.86	2.2	41.70	41.65	2.9	14,922	0.02%
2022/12/27	1	42.20	0	0.00	42.25	1	15,021	0.01%
2022/12/26	69	42.22	53.7	42.18	42.10	15.3	15,103	0.10%
2022/12/23	42	43.01	35	43.04	43.15	7	15,177	0.05%
2022/12/22	8	43.04	9.4	43.29	44.00	-1.4	15,033	-0.01%
2022/12/21	26.4	42.80	21.1	42.87	43.00	5.3	14,606	0.04%
2022/12/20	19.2	41.65	17.2	41.74	41.50	2	14,020	0.01%
2022/12/19	29.8	42.23	26	42.05	42.00	3.8	13,648	0.03%
2022/12/16	12	43.90	3.2	44.33	43.55	8.8	13,086	0.07%
2022/12/15	29	44.91	17.1	44.97	44.75	11.9	12,606	0.09%
2022/12/14	5.2	43.41	13	43.81	44.20	-7.8	12,315	-0.06%
2022/12/13	20	43.63	47.3	44.03	43.60	-27.3	12,024	-0.23%
2022/12/12	4.1	42.36	21	42.18	42.45	-16.9	11,484	-0.15%
2022/12/09	2	43.20	32.3	43.13	43.15	-30.3	11,255	-0.27%
2022/12/08	6	43.13	25	43.18	43.20	-19	11,166	-0.17%
2022/12/07	8.3	43.06	18.2	43.14	43.10	-10	11,063	-0.09%
2022/12/06	24	43.26	18	43.31	42.80	6	10,897	0.06%
2022/12/05	4	42.73	56.6	42.80	43.30	-52.6	10,634	-0.49%
2022/12/02	2	40.50	1.1	40.64	40.50	1	9,993	0.01%
2022/12/01	0	0.00	5.1	40.58	40.50	-5.1	10,017	-0.05%
2022/11/30	0	0.00	3	40.37	40.25	-3	9,943	-0.03%
2022/11/29	1	39.70	11.3	40.05	40.15	-10.3	9,927	-0.10%
2022/11/28	1	39.70	2	39.80	39.55	-1	9,958	-0.01%
2022/11/25	7.3	40.33	15	40.48	40.00	-7.7	10,050	-0.08%
2022/11/24	11	39.95	0	0.00	40.05	11	10,023	0.11%
2022/11/23	11.5	39.85	42	40.03	39.85	-30.5	10,015	-0.30%
2022/11/22	3	39.72	12	39.87	39.80	-9	10,063	-0.09%
2022/11/21	4	39.81	79	39.98	40.15	-75	10,088	-0.74%
2022/11/18	173	40.46	15	39.91	39.90	158	10,079	1.57%	大買/鉅額交易
2022/11/17	7	40.89	40	40.98	41.10	-33	9,984	-0.33%
2022/11/16	163	41.48	102	41.12	40.85	61	9,873	0.62%	大買/大賣/
2022/11/15	23	41.46	20.1	41.45	41.30	2.9	9,570	0.03%
2022/11/14	38	40.49	24.1	40.54	40.80	13.9	9,242	0.15%
2022/11/11	57.3	39.71	11	39.54	39.25	46.3	9,020	0.51%
2022/11/10	0	0.00	31	39.30	39.35	-31	9,116	-0.34%
2022/11/09	6	39.60	1	39.60	39.60	5	9,324	0.05%
2022/11/08	1	39.45	3	39.48	39.45	-2	9,820	-0.02%
2022/11/07	7	38.99	12	38.93	39.40	-5	10,501	-0.05%
2022/11/04	9	37.46	32.3	37.57	37.45	-23.3	10,317	-0.23%
2022/11/03	6	37.63	0.3	38.35	37.70	5.7	10,263	0.06%
2022/11/02	3	38.07	1	38.25	38.05	2	10,278	0.02%
2022/11/01	1	37.70	0	0.00	37.60	1	10,259	0.01%
2022/10/31	11.1	37.43	7.7	37.77	37.75	3.4	10,240	0.03%
2022/10/28	3	38.22	16.9	38.11	37.80	-13.9	10,252	-0.14%
2022/10/27	19.4	38.77	3.1	38.70	38.85	16.3	10,283	0.16%
2022/10/26	2	38.35	80	38.25	38.15	-78	10,434	-0.75%
2022/10/25	0	0.00	4	38.56	38.75	-4	10,655	-0.04%
2022/10/24	0	0.00	4	38.91	38.70	-4	10,661	-0.04%
2022/10/21	1	38.40	12	38.58	38.45	-11	10,610	-0.10%
2022/10/20	0	0.00	96	37.84	38.65	-96	10,581	-0.91%
2022/10/19	15	38.42	4	38.60	38.15	11	10,544	0.10%
2022/10/18	13.1	38.91	12	38.98	38.90	1.1	10,689	0.01%
2022/10/17	8	38.28	8	38.51	39.10	0	10,730	0.00%
2022/10/14	11	38.65	26.8	39.10	39.10	-15.8	10,733	-0.15%
2022/10/13	29	38.37	26	38.43	37.20	3	10,777	0.03%
2022/10/12	19	38.53	8.3	38.83	39.00	10.7	10,866	0.10%
2022/10/11	3	38.75	1	38.65	38.45	2	10,944	0.02%
2022/10/07	0	0.00	2	39.20	39.20	-2	10,890	-0.02%
2022/10/06	22	38.61	17.1	39.16	39.20	4.9	10,921	0.04%
2022/10/05	124	39.60	125	39.05	39.20	-1	10,898	-0.01%	大買/大賣/
2022/10/04	84	38.75	95.3	39.00	39.30	-11.3	10,783	-0.10%
2022/10/03	5	37.05	9.1	38.02	38.10	-4.1	10,661	-0.04%
2022/09/30	6	35.93	7.1	36.79	37.80	-1.1	10,679	-0.01%
2022/09/29	7	35.81	6	36.00	35.90	1	10,539	0.01%
2022/09/28	14	36.52	14	35.89	35.25	0	10,558	0.00%
2022/09/27	1.1	36.62	7.2	37.04	37.10	-6.1	10,453	-0.06%
2022/09/26	3	37.37	36	37.28	37.20	-33	10,454	-0.32%
2022/09/23	47	39.04	45	39.48	39.00	2	10,523	0.02%
2022/09/22	5	38.90	16.1	38.44	39.00	-11.1	10,588	-0.10%
2022/09/21	16.3	38.85	35	39.21	38.85	-18.7	10,574	-0.18%
2022/09/20	1.1	39.30	33.5	39.29	39.35	-32.5	10,530	-0.31%
2022/09/19	3	39.35	63	39.37	39.00	-60	10,591	-0.57%
2022/09/16	0	0.00	16	39.22	39.00	-16	10,671	-0.15%
2022/09/15	84	39.74	19.2	39.71	39.60	64.8	10,794	0.60%
2022/09/14	36	39.41	125.2	39.44	39.55	-89.2	10,933	-0.82%	大賣/
2022/09/13	156	39.83	38.4	39.93	40.00	117.6	11,066	1.06%	大買/鉅額交易
2022/09/12	57.2	39.63	60.9	39.75	39.85	-3.7	11,356	-0.03%
2022/09/08	5.9	38.51	14.3	38.77	39.10	-8.4	11,407	-0.07%
2022/09/07	12	37.66	10	37.74	37.50	2	11,508	0.02%
2022/09/06	12	37.64	6.2	37.94	37.80	5.8	11,585	0.05%
2022/09/05	5.1	37.93	1	38.15	37.85	4.1	11,855	0.03%
2022/09/02	40.1	38.12	7	38.06	38.05	33.1	12,013	0.28%
2022/09/01	123.1	38.86	106	38.56	38.65	17.1	11,982	0.14%	大買/大賣/
2022/08/31	10.1	39.33	1	39.45	39.55	9.1	11,877	0.08%
2022/08/30	6.1	39.54	0.3	39.73	39.70	5.8	11,907	0.05%
2022/08/29	3	39.02	74	39.20	39.40	-71	11,903	-0.60%
2022/08/26	70.1	40.55	6	40.68	40.45	64.1	11,929	0.54%
2022/08/25	13	40.27	6.1	40.34	40.35	6.9	11,897	0.06%
2022/08/24	6	40.48	6.2	40.31	40.15	-0.2	11,867	0.00%
2022/08/23	8.1	39.73	5	39.68	39.85	3.1	11,826	0.03%
2022/08/22	7	40.13	33	40.06	40.15	-26	11,853	-0.22%
2022/08/19	11	40.61	9.3	40.62	40.65	1.8	11,942	0.01%
2022/08/18	18.3	40.47	89.6	40.65	40.65	-71.4	11,930	-0.60%
2022/08/17	149.2	39.96	167	39.68	39.55	-17.8	11,527	-0.15%	大買/大賣/
2022/08/16	116.1	39.39	107	39.24	39.20	9.1	11,415	0.08%	大買/大賣/
2022/08/15	175.9	40.03	155	39.86	39.90	20.9	11,331	0.18%	大買/大賣/
2022/08/12	243.2	37.60	223.2	38.41	39.15	20	10,931	0.18%	大買/大賣/
2022/08/11	62.2	35.70	4	35.70	35.70	58.2	10,485	0.56%
2022/08/10	1	35.15	11	35.55	35.20	-10	10,598	-0.09%
2022/08/09	10.1	35.05	0	0.00	35.15	10.1	10,671	0.09%
2022/08/08	2	34.70	9	35.13	35.40	-7	10,751	-0.07%
2022/08/05	12	34.76	11	34.90	34.90	1	10,838	0.01%
2022/08/04	49	34.02	23	34.11	34.35	26	11,011	0.24%
2022/08/03	15	34.57	4	34.48	34.50	11	11,353	0.10%
2022/08/02	46.1	35.08	8	35.09	35.10	38.1	11,533	0.33%
2022/08/01	12	36.17	25	35.94	36.20	-13	11,541	-0.11%
2022/07/29	0	0.00	4	34.80	34.90	-4	11,473	-0.03%
2022/07/28	16	35.06	5	35.04	34.90	11	11,664	0.09%
2022/07/27	1	35.05	12	35.15	35.40	-11	11,856	-0.09%
2022/07/26	8	35.13	40	35.32	35.10	-32	12,006	-0.27%
2022/07/25	27	36.08	50	35.99	36.00	-23	12,154	-0.19%
2022/07/22	51	34.90	5	35.00	34.90	46	12,173	0.38%
2022/07/21	6	35.02	1	34.95	35.05	5	12,496	0.04%
2022/07/20	22	34.70	30	34.78	34.85	-8	13,085	-0.06%
2022/07/19	10	35.80	29	36.05	36.05	-19	13,222	-0.14%
2022/07/18	16	34.84	7	34.76	35.10	9	13,270	0.07%
2022/07/15	40	33.89	83	33.92	33.95	-43	13,581	-0.32%
2022/07/14	22	33.68	53	34.21	34.35	-31	14,020	-0.22%
2022/07/13	31	34.06	10	33.98	33.80	21	14,450	0.15%
2022/07/12	44	33.82	53	34.06	33.80	-9	15,070	-0.06%
2022/07/11	33	34.70	3	34.57	34.75	30	16,432	0.18%
2022/07/08	82	34.71	43	34.99	35.20	39	17,518	0.22%
2022/07/07	11	33.25	35	33.66	34.15	-24	17,960	-0.13%
2022/07/06	190	33.46	30	33.19	33.20	160	18,262	0.88%	大買/鉅額交易
2022/07/05	13.1	33.63	56	33.97	34.30	-42.9	18,742	-0.23%
2022/07/04	40	33.22	36	33.53	33.40	4	19,064	0.02%
2022/07/01	26	33.63	33	33.80	33.10	-7	19,182	-0.04%
2022/06/30	133	34.15	12	33.88	33.85	121	19,088	0.63%	大買/鉅額交易
2022/06/29	27	35.27	12	35.27	35.25	15	19,044	0.08%
2022/06/28	57	35.51	61	35.49	35.55	-4	19,123	-0.02%
2022/06/27	18	36.19	36.2	36.22	36.25	-18.2	19,247	-0.09%
2022/06/24	10	35.18	3	34.97	35.00	7	19,434	0.04%
2022/06/23	16	35.10	18	35.15	34.90	-2	19,826	-0.01%
2022/06/22	21.3	36.02	9	35.86	35.30	12.3	19,939	0.06%
2022/06/21	43	36.43	39.5	36.69	37.10	3.5	20,052	0.02%
2022/06/20	233.2	36.75	82	36.03	35.40	151.2	20,063	0.75%	大買/鉅額交易
2022/06/17	18	38.02	20	37.90	38.05	-2	20,080	-0.01%
2022/06/16	47.1	39.63	13	39.47	38.55	34.1	20,302	0.17%
2022/06/15	11	40.19	2	40.20	40.05	9	20,177	0.04%
2022/06/14	27.2	40.21	24	40.15	40.10	3.2	20,186	0.02%
2022/06/13	43.1	41.81	5	41.75	41.55	38.1	20,189	0.19%
2022/06/10	14	42.98	17	43.01	43.05	-3	20,320	-0.01%
2022/06/09	8	43.49	24	43.50	43.50	-16	20,501	-0.08%
2022/06/08	11	43.84	14	43.98	43.65	-3	20,746	-0.01%
2022/06/07	7	43.39	3	43.57	43.60	4	21,127	0.02%
2022/06/06	9	42.94	34	43.54	43.50	-25	21,937	-0.11%
2022/06/02	29	43.18	11	43.08	43.05	18	23,276	0.08%
2022/06/01	12	43.37	3.1	43.55	43.50	8.9	24,187	0.04%
2022/05/31	56	43.55	42	43.46	43.40	14	24,685	0.06%
2022/05/30	4	43.90	21	43.89	43.95	-17	25,052	-0.07%
2022/05/27	46	42.97	48	43.30	43.30	-2	25,972	-0.01%
2022/05/26	25	43.47	7	43.30	43.10	18	27,434	0.07%
2022/05/25	6	43.87	2	43.80	44.00	4	28,106	0.01%
2022/05/24	3.3	44.82	13	45.06	44.10	-9.7	28,713	-0.03%
2022/05/23	43	44.16	43	44.62	44.75	0	29,280	0.00%
2022/05/20	84	43.24	94.1	43.87	44.00	-10.1	30,567	-0.03%
2022/05/19	43.3	42.57	10	42.52	42.80	33.3	32,307	0.10%
2022/05/18	42	43.77	49	44.39	44.35	-7	32,193	-0.02%
2022/05/17	62	43.76	67	43.47	43.40	-5	32,340	-0.02%
2022/05/16	7	43.53	10.3	44.07	43.40	-3.3	32,550	-0.01%
2022/05/13	16.1	43.79	20	43.96	44.05	-3.9	32,778	-0.01%
2022/05/12	107.2	44.24	104	43.57	43.20	3.2	32,971	0.01%	大買/大賣/
2022/05/11	106	44.21	109	44.55	44.20	-3	33,247	-0.01%	大買/大賣/
2022/05/10	55.1	42.70	43	42.95	43.25	12.1	33,356	0.04%
2022/05/09	18	43.78	18	43.87	43.70	0	33,675	0.00%
2022/05/06	9	44.68	4	44.79	45.00	5	33,997	0.01%
2022/05/05	16.1	45.51	35	45.35	45.90	-18.9	34,340	-0.06%
2022/05/04	13	44.42	2	44.60	44.25	11	34,184	0.03%
2022/05/03	21	44.62	21	44.26	44.80	0	34,135	0.00%
2022/04/29	62.1	44.47	8	44.60	44.40	54.1	34,173	0.16%
2022/04/28	31	44.62	13	44.78	44.40	18	34,662	0.05%
2022/04/27	96.2	44.59	84	44.43	44.40	12.2	34,657	0.04%
2022/04/26	35.4	46.93	9.1	47.18	46.20	26.3	34,331	0.08%
2022/04/25	30.2	48.64	29	48.97	48.50	1.2	33,674	0.00%
2022/04/22	44.9	50.44	4	50.48	50.20	40.9	33,346	0.12%
2022/04/21	26.4	51.23	7	51.71	50.60	19.4	33,109	0.06%
2022/04/20	21.3	52.48	11	52.28	52.20	10.3	32,891	0.03%
2022/04/19	20	53.22	58.3	53.20	53.90	-38.3	32,581	-0.12%
2022/04/18	110.3	54.59	77.2	53.79	53.00	33.1	32,184	0.10%	大買/
2022/04/15	90	55.55	119.7	55.58	55.00	-29.7	31,634	-0.09%	大賣/
2022/04/14	25.1	53.85	88.5	54.14	54.00	-63.4	30,359	-0.21%
2022/04/13	27.5	52.41	38.1	52.70	53.00	-10.6	29,278	-0.04%
2022/04/12	25.2	51.84	231.1	51.73	51.70	-205.9	28,859	-0.71%	大賣/鉅額交易
2022/04/11	19	51.51	24.3	51.52	51.70	-5.3	28,640	-0.02%
2022/04/08	4	50.10	15.3	50.34	51.00	-11.3	28,184	-0.04%
2022/04/07	11	49.02	15	49.68	48.75	-4	27,881	-0.01%
2022/04/06	1	49.40	3	49.77	49.80	-2	27,734	-0.01%
2022/04/01	2.1	49.20	2	49.35	49.50	0.1	27,704	0.00%
2022/03/31	34	49.23	34	49.10	49.00	0	27,783	0.00%
2022/03/30	37	48.62	39	49.28	49.35	-2	27,849	-0.01%
2022/03/29	23.1	49.19	30	49.26	49.00	-7	27,771	-0.03%
2022/03/28	42.1	49.70	16.3	49.88	49.95	25.8	27,694	0.09%
2022/03/25	13.9	52.06	19.1	51.78	52.20	-5.2	27,615	-0.02%
2022/03/24	27	51.60	47.1	51.60	51.70	-20.1	27,879	-0.07%
2022/03/23	29	50.91	23	50.74	51.20	6	28,176	0.02%
2022/03/22	38	51.00	42	51.15	50.90	-4	28,074	-0.01%
2022/03/21	42.2	50.55	49.1	50.63	50.20	-6.9	27,802	-0.02%
2022/03/18	15	49.38	12	49.52	49.40	3	27,719	0.01%
2022/03/17	22.7	49.12	10.1	49.03	49.05	12.6	28,002	0.05%
2022/03/16	14.2	48.99	38	48.92	48.65	-23.9	28,087	-0.08%
2022/03/15	21.2	48.85	30	48.60	48.40	-8.8	27,987	-0.03%
2022/03/14	10	50.03	32.3	50.21	50.30	-22.3	28,451	-0.08%
2022/03/11	41	50.27	63	50.03	49.90	-22	28,866	-0.08%
2022/03/10	150	49.75	59	49.61	49.75	91	28,819	0.32%	大買/
2022/03/09	70.1	49.77	47.2	49.77	49.45	22.9	28,546	0.08%
2022/03/08	162.3	52.78	114.2	51.70	50.10	48.1	27,909	0.17%	大買/大賣/
2022/03/07	77.1	53.12	105.5	53.09	52.70	-28.4	26,610	-0.11%	大賣/
2022/03/04	30.6	53.62	123.5	53.59	53.30	-93	25,975	-0.36%	大賣/
2022/03/03	74	53.70	123	53.55	53.70	-49	25,921	-0.19%	大賣/
2022/03/02	116.3	54.01	112.3	53.39	53.30	4	26,163	0.02%	大買/大賣/
2022/03/01	175	53.99	82.5	53.85	53.10	92.5	25,806	0.36%	大買/
2022/02/25	88	51.85	50	52.02	52.40	38	25,171	0.15%
2022/02/24	84.1	50.98	114.1	51.27	50.00	-30	24,996	-0.12%	大賣/
2022/02/23	166.2	52.03	50	52.10	52.20	116.2	24,477	0.47%	大買/鉅額交易
2022/02/22	142.4	52.74	161.3	52.42	51.50	-19	24,043	-0.08%	大買/大賣/
2022/02/21	73.2	51.84	91.1	52.73	53.00	-17.9	22,923	-0.08%
2022/02/18	6	49.01	15	48.95	49.35	-9	21,290	-0.04%
2022/02/17	10	48.74	14	48.60	48.70	-4	21,620	-0.02%
2022/02/16	31.1	48.84	32.7	49.02	48.60	-1.6	21,735	-0.01%
2022/02/15	22	49.31	61	49.36	48.85	-39	22,306	-0.17%
2022/02/14	31.1	48.89	19.1	48.76	49.00	12	23,658	0.05%
2022/02/11	23.3	49.16	42.1	49.18	49.00	-18.8	23,657	-0.08%
2022/02/10	8	49.28	58.1	49.21	49.05	-50.1	24,768	-0.20%
2022/02/09	25	48.69	42.3	48.85	48.50	-17.3	26,164	-0.07%
2022/02/08	6.1	47.87	36	47.72	48.05	-29.9	25,747	-0.12%
2022/02/07	4	46.14	68	46.29	47.50	-64	25,531	-0.25%
2022/01/26	6	44.16	1.5	44.08	44.10	4.5	25,252	0.02%
2022/01/25	20.1	44.53	43	44.63	44.20	-23	25,659	-0.09%
2022/01/24	25	44.65	26	44.78	44.70	-1	26,549	0.00%
2022/01/21	106	45.73	42.7	45.93	45.55	63.3	26,751	0.24%	大買/
2022/01/20	5	45.03	42.1	44.46	45.45	-37.1	26,341	-0.14%
2022/01/19	20	43.94	1	44.05	43.70	19	26,647	0.07%
2022/01/18	18	44.42	1	44.60	44.35	17	26,715	0.06%
2022/01/17	1.1	44.16	0	0.00	44.20	1.1	26,777	0.00%
2022/01/14	11	44.37	3	44.77	44.25	8	27,100	0.03%
2022/01/13	17	45.19	23.1	45.31	45.15	-6.1	27,489	-0.02%
2022/01/12	19	44.56	4	44.80	44.55	15	27,455	0.05%
2022/01/11	9	44.02	9	44.07	44.10	0	27,513	0.00%
2022/01/10	10	44.00	0	0.00	44.05	10	27,959	0.04%
2022/01/07	14	44.89	12	44.86	44.60	2	28,085	0.01%
2022/01/06	23	45.13	0.8	45.20	45.20	22.2	28,276	0.08%
2022/01/05	27	45.52	32.3	45.69	45.05	-5.3	28,627	-0.02%
2022/01/04	38.2	45.32	12	45.27	45.30	26.2	28,811	0.09%
2022/01/03	23.1	45.85	1	45.95	45.80	22.1	28,948	0.08%
2021/12/30	55	46.18	4.3	46.24	46.25	50.7	29,092	0.17%
2021/12/29	10	46.45	23	46.27	46.35	-13	29,190	-0.04%
2021/12/28	33.4	46.31	20.2	46.30	46.35	13.2	29,352	0.05%
2021/12/27	17	46.24	105	46.16	46.15	-88	29,712	-0.30%	大賣/
2021/12/24	35	47.15	37	47.15	46.80	-2	29,868	-0.01%
2021/12/23	13	47.36	34	47.39	47.35	-21	29,994	-0.07%
2021/12/22	19	47.59	19.1	47.61	47.45	-0.1	30,262	0.00%
2021/12/21	64	47.80	14	47.85	47.90	50	30,252	0.17%
2021/12/20	19.2	48.54	49.3	48.68	48.75	-30.2	30,013	-0.10%
2021/12/17	9	47.88	39.2	48.05	47.65	-30.2	29,641	-0.10%
2021/12/16	4	46.96	27.3	47.13	47.10	-23.3	29,247	-0.08%
2021/12/15	5	47.09	15	47.18	47.00	-10	29,461	-0.03%
2021/12/14	27	47.02	55.2	46.98	46.70	-28.2	29,633	-0.10%
2021/12/13	31.3	48.02	10.1	48.14	47.90	21.2	29,623	0.07%
2021/12/10	30.3	47.43	24	47.36	47.00	6.3	29,509	0.02%
2021/12/09	27	47.63	37	47.57	47.30	-10	29,827	-0.03%
2021/12/08	156.8	48.22	66.5	48.11	47.60	90.3	30,311	0.30%	大買/
2021/12/07	28.5	47.63	59.2	47.36	47.95	-30.7	29,991	-0.10%
2021/12/06	14.2	46.38	12	46.31	46.20	2.2	29,525	0.01%
2021/12/03	17	46.49	9	46.49	46.20	8	29,605	0.03%
2021/12/02	14	46.35	5	46.06	46.30	9	29,860	0.03%
2021/12/01	31	46.23	48	46.03	46.20	-17	29,959	-0.06%
2021/11/30	37	46.26	43	46.27	46.05	-6	30,063	-0.02%
2021/11/29	109	46.24	54	46.17	46.20	55	30,010	0.18%	大買/
2021/11/26	79	47.80	105.4	47.75	47.75	-26.4	30,027	-0.09%	大賣/
2021/11/25	49.3	47.78	68	47.76	47.65	-18.8	29,704	-0.06%
2021/11/24	58	47.16	95.7	47.32	47.05	-37.7	29,565	-0.13%
2021/11/23	71.1	45.61	68.3	45.83	45.65	2.8	29,073	0.01%
2021/11/22	31	44.43	5	44.25	44.65	26	29,884	0.09%
2021/11/19	27.3	44.47	14	44.06	43.70	13.3	30,030	0.04%
2021/11/18	84.4	44.79	136	44.67	44.55	-51.6	30,294	-0.17%	大賣/
2021/11/17	22.5	45.15	29	45.07	45.05	-6.5	30,370	-0.02%
2021/11/16	71.8	46.39	12	45.99	45.45	59.8	30,546	0.20%
2021/11/15	35	46.94	20	47.10	46.75	15	30,484	0.05%
2021/11/12	134.7	49.20	67	48.71	48.30	67.7	31,117	0.22%	大買/
2021/11/11	170.5	49.52	138.2	49.45	49.40	32.3	31,100	0.10%	大買/大賣/
2021/11/10	18	46.76	26	46.66	46.75	-8	30,032	-0.03%
2021/11/09	152.4	47.07	153.3	47.22	46.90	-0.9	30,377	0.00%	大買/大賣/
2021/11/08	86	45.25	193.9	45.84	46.35	-107.9	29,604	-0.36%	大賣/鉅額交易
2021/11/05	22	41.98	23	42.50	42.15	-1	28,942	0.00%
2021/11/04	22	42.00	36	42.08	42.55	-14	29,010	-0.05%
2021/11/03	15	41.37	36.2	41.51	41.75	-21.2	29,328	-0.07%
2021/11/02	120.5	40.77	48	40.63	40.30	72.5	29,348	0.25%	大買/
2021/11/01	177.4	41.64	84	41.16	41.10	93.4	29,188	0.32%	大買/
2021/10/29	114.1	44.09	418	44.04	44.15	-303.9	28,525	-1.07%	大買/大賣/鉅額交易
2021/10/28	92	44.90	38	44.94	44.95	54	28,490	0.19%
2021/10/27	26	45.05	66	45.06	45.10	-40	28,676	-0.14%
2021/10/26	63	45.49	25	45.40	45.15	38	28,861	0.13%
2021/10/25	15	45.23	23	45.05	45.15	-8	29,402	-0.03%
2021/10/22	456	45.16	5	45.41	45.05	451	30,261	1.49%	大買/鉅額交易
2021/10/21	28	45.92	55.4	46.07	46.30	-27.4	30,821	-0.09%
2021/10/20	13	44.60	11	44.55	44.55	2	31,203	0.01%
2021/10/19	9	44.51	50	44.65	44.50	-41	31,961	-0.13%
2021/10/18	62	45.52	48	45.96	45.00	14	33,279	0.04%
2021/10/15	9.2	44.96	9	44.93	44.90	0.2	34,479	0.00%
2021/10/14	19	44.76	14	44.76	44.75	5	35,965	0.01%
2021/10/13	5	44.56	68	44.62	44.60	-63	38,464	-0.16%
2021/10/12	46.6	44.57	36	44.60	44.60	10.6	39,356	0.03%
2021/10/08	4	44.46	19	44.49	44.55	-15	40,508	-0.04%
2021/10/07	1	44.40	31	44.45	44.65	-30	41,538	-0.07%
2021/10/06	26.2	44.47	26.2	44.25	44.45	-0.1	43,305	0.00%
2021/10/05	14.1	44.59	18	44.41	44.90	-3.9	45,729	-0.01%
2021/10/04	50	44.50	60	44.87	44.20	-10	46,599	-0.02%
2021/10/01	21	45.10	71.3	45.01	45.10	-50.3	47,959	-0.10%
2021/09/30	78	45.61	41.5	45.72	45.85	36.5	49,915	0.07%
2021/09/29	33	45.12	9	45.25	45.00	24	51,403	0.05%
2021/09/28	20	45.27	22	44.96	45.00	-2	53,570	0.00%
2021/09/27	21.1	45.43	13	45.30	45.30	8.1	57,480	0.01%
2021/09/24	18.8	45.92	6	45.97	45.70	12.8	62,167	0.02%
2021/09/23	13	45.80	13.1	45.99	45.80	-0.1	69,601	0.00%
2021/09/22	23	45.84	22	45.42	45.75	1	76,836	0.00%
2021/09/17	24.1	47.92	3	48.20	47.75	21.1	80,788	0.03%
2021/09/16	45	48.80	41.8	49.09	48.40	3.2	82,968	0.00%
2021/09/15	32	48.45	56	48.56	48.75	-24	83,489	-0.03%
2021/09/14	62	49.35	31	49.27	49.30	31	84,968	0.04%
2021/09/13	53	49.84	41.5	50.24	50.50	11.5	86,300	0.01%
2021/09/10	47	48.85	36.7	48.94	48.75	10.3	86,105	0.01%
2021/09/09	20	47.72	14	47.73	47.90	6	86,148	0.01%
2021/09/08	34	48.12	46.5	47.12	47.05	-12.5	86,592	-0.01%
2021/09/07	65.1	49.32	60	49.68	48.35	5.1	86,871	0.01%
2021/09/06	1	49.75	21	49.59	49.20	-20	86,924	-0.02%
2021/09/03	11	49.62	15	49.38	48.85	-4	87,286	0.00%
2021/09/02	13	49.04	8	49.86	48.60	5	87,905	0.01%
2021/09/01	37.7	50.63	32	50.48	50.20	5.7	88,583	0.01%
2021/08/31	16	50.46	31	50.45	50.60	-15	88,670	-0.02%
2021/08/30	108	50.18	33	50.20	49.95	75	89,428	0.08%	大買/
2021/08/27	56	49.53	86	49.74	50.20	-30	90,186	-0.03%
2021/08/26	375	50.41	302	49.89	49.00	73	90,929	0.08%	大買/大賣/
2021/08/25	38	48.11	13	47.99	48.10	25	92,275	0.03%
2021/08/24	26	47.21	16	47.78	48.35	10	93,545	0.01%
2021/08/23	35	47.69	39	47.75	47.70	-4	96,102	0.00%
2021/08/20	67.5	46.68	66.5	46.15	46.00	1	97,374	0.00%
2021/08/19	60	47.52	115	47.34	46.55	-55	98,081	-0.06%	大賣/
2021/08/18	248.3	46.02	146	46.72	48.55	102.3	98,353	0.10%	大買/大賣/鉅額交易
2021/08/17	110.1	49.29	71.1	48.80	47.00	39	97,910	0.04%	大買/
2021/08/16	59	51.26	76	50.84	50.40	-17	97,863	-0.02%
2021/08/13	53	52.35	68	52.33	52.30	-15	98,613	-0.02%
2021/08/12	57	52.51	59.3	52.56	53.50	-2.3	99,398	0.00%
2021/08/11	120	51.84	45	52.65	50.90	75	100,420	0.07%	大買/
2021/08/10	55	51.36	47	51.40	50.90	8	99,818	0.01%
2021/08/09	51.3	51.74	56	52.06	51.50	-4.7	101,040	0.00%
2021/08/06	33	51.18	25	51.34	51.00	8	102,182	0.01%
2021/08/05	48.2	51.27	17	51.35	50.90	31.2	103,966	0.03%
2021/08/04	87.2	52.63	648	52.27	52.20	-560.8	105,230	-0.53%	大賣/鉅額交易
2021/08/03	125	53.39	36.1	53.17	53.50	89	108,385	0.08%	大買/
2021/08/02	17.2	53.50	27	53.21	54.10	-9.8	110,971	-0.01%
2021/07/30	42.8	53.62	14	53.54	52.00	28.8	111,955	0.03%
2021/07/29	54	51.96	89.5	52.52	53.60	-35.5	113,192	-0.03%
2021/07/28	77	51.74	38	52.15	51.30	39	114,079	0.03%
2021/07/27	95	52.23	104	52.38	51.60	-9	115,128	-0.01%	大賣/
2021/07/26	139.1	53.12	447.5	53.01	52.80	-308.4	116,132	-0.27%	大買/大賣/鉅額交易
2021/07/23	94	54.53	69	54.92	55.20	25	116,839	0.02%
2021/07/22	103.6	54.92	129	54.93	53.60	-25.4	116,605	-0.02%	大買/大賣/
2021/07/21	214.2	59.47	201.2	58.74	56.50	13	116,067	0.01%	大買/大賣/
2021/07/20	136.3	58.80	123	59.13	58.40	13.3	115,458	0.01%	大買/大賣/
2021/07/19	322.2	60.22	426.1	59.55	60.00	-103.9	115,103	-0.09%	大買/大賣/鉅額交易
2021/07/16	150	58.71	158	58.53	58.30	-8	115,684	-0.01%	大買/大賣/
2021/07/15	360.3	56.46	153.6	57.15	58.50	206.6	116,177	0.18%	大買/大賣/鉅額交易
2021/07/14	54	55.09	107	54.57	54.40	-53	116,278	-0.05%	大賣/
2021/07/13	1,162	59.73	136.1	59.48	56.30	1,025.9	116,504	0.88%	大買/大賣/鉅額交易
2021/07/12	265	59.42	875	59.87	59.60	-610	116,141	-0.53%	大買/大賣/鉅額交易
2021/07/09	118	57.38	144	57.45	56.90	-26	114,318	-0.02%	大買/大賣/
2021/07/08	163	57.76	255	57.71	58.00	-92	115,233	-0.08%	大買/大賣/
2021/07/07	360.3	58.06	231.3	57.71	57.10	129	114,284	0.11%	大買/大賣/鉅額交易
2021/07/06	143.6	60.43	155.3	60.20	59.50	-11.7	113,346	-0.01%	大買/大賣/
2021/07/05	343	61.28	305	61.54	60.50	38	112,774	0.03%	大買/大賣/
2021/07/02	464.3	61.22	462	61.35	59.90	2.3	112,517	0.00%	大買/大賣/
2021/07/01	379.5	60.13	547.1	60.31	60.30	-167.6	110,796	-0.15%	大買/大賣/鉅額交易
2021/06/30	843.1	60.97	581.2	61.34	59.50	261.9	106,551	0.25%	大買/大賣/鉅額交易
2021/06/29	437	55.85	483	56.24	57.90	-46	99,335	-0.05%	大買/大賣/
2021/06/28	417.1	50.83	467.1	51.27	52.70	-50.1	92,252	-0.05%	大買/大賣/
2021/06/25	273	48.72	226	48.79	47.95	47	88,275	0.05%	大買/大賣/
2021/06/24	157	47.24	215.6	46.96	46.50	-58.6	86,098	-0.07%	大買/大賣/
2021/06/23	267.7	47.12	158.3	48.01	45.80	109.4	85,332	0.13%	大買/大賣/鉅額交易
2021/06/22	428.5	47.09	210	47.22	48.00	218.5	83,604	0.26%	大買/大賣/鉅額交易
2021/06/21	37	44.20	395	44.01	43.80	-358	81,795	-0.44%	大賣/鉅額交易
2021/06/18	53	45.66	47	45.91	45.50	6	81,400	0.01%
2021/06/17	85.3	46.39	48.3	46.71	45.95	37	80,959	0.05%
2021/06/16	68	46.77	53	46.80	45.75	15	80,404	0.02%
2021/06/15	102	45.92	88	45.93	47.05	14	79,901	0.02%	大買/
2021/06/11	64	46.14	50.2	46.29	45.95	13.8	79,516	0.02%
2021/06/10	52.4	45.17	64	45.60	46.55	-11.6	79,163	-0.01%
2021/06/09	40	46.40	38	46.51	45.75	2	78,380	0.00%
2021/06/08	115	48.30	57	48.52	47.80	58	77,628	0.07%	大買/
2021/06/07	61.4	47.12	58	47.23	47.60	3.4	77,228	0.00%
2021/06/04	79	49.29	94	49.51	48.60	-15	76,205	-0.02%
2021/06/03	184	49.61	68	49.20	48.80	116	75,253	0.15%	大買/鉅額交易
2021/06/02	195	49.22	221.1	49.31	49.05	-26.1	74,534	-0.03%	大買/大賣/
2021/06/01	182	47.06	226	47.14	47.90	-44	72,757	-0.06%	大買/大賣/
2021/05/31	304	48.02	181	47.63	46.00	123	72,920	0.17%	大買/大賣/鉅額交易
2021/05/28	38	44.33	115.7	44.39	44.95	-77.7	70,381	-0.11%	大賣/
2021/05/27	127	41.50	88	41.54	40.90	39	69,091	0.06%	大買/
2021/05/26	51	39.93	56	40.19	40.70	-5	68,443	-0.01%
2021/05/25	53	39.86	28	39.75	39.75	25	67,979	0.04%
2021/05/24	85	40.24	56	40.32	40.20	29	67,863	0.04%
2021/05/21	79	39.58	105	40.12	40.30	-26	67,958	-0.04%	大賣/
2021/05/20	118.5	40.26	172	39.29	39.50	-53.6	66,983	-0.08%	大買/大賣/
2021/05/19	167	40.91	149	39.99	41.50	18	65,721	0.03%	大買/大賣/
2021/05/18	25	37.42	19	37.33	37.75	6	64,142	0.01%
2021/05/17	23	34.86	88.3	34.44	34.35	-65.3	63,937	-0.10%
2021/05/14	71.1	38.42	96	37.54	37.40	-24.9	62,629	-0.04%
2021/05/13	120.9	39.97	95	39.52	39.35	25.9	60,892	0.04%	大買/
2021/05/12	82.2	45.17	92.5	45.20	43.70	-10.4	58,931	-0.02%
2021/05/11	402.7	51.56	362.3	51.42	48.55	40.4	57,459	0.07%	大買/大賣/
2021/05/10	182.2	51.84	246	52.07	53.00	-63.8	54,145	-0.12%	大買/大賣/
2021/05/07	157	49.51	116.1	49.09	49.40	40.9	51,262	0.08%	大買/大賣/
2021/05/06	130	48.47	205.3	48.66	49.45	-75.3	49,859	-0.15%	大買/大賣/
2021/05/05	93.4	46.32	101	46.50	45.95	-7.6	48,126	-0.02%	大賣/
2021/05/04	231	44.71	76	45.52	43.70	155	46,697	0.33%	大買/鉅額交易
2021/05/03	83.5	49.57	73	49.66	48.45	10.5	45,015	0.02%
2021/04/29	136	48.06	171.3	48.39	48.00	-35.3	43,382	-0.08%	大買/大賣/
2021/04/28	71	46.89	76	46.92	46.45	-5	41,922	-0.01%
2021/04/27	70	48.45	30.6	48.61	47.85	39.4	41,642	0.09%
2021/04/26	133	47.90	117	48.20	48.70	16	40,781	0.04%	大買/大賣/
2021/04/23	170	46.26	47	46.74	45.70	123	39,893	0.31%	大買/鉅額交易
2021/04/22	794	51.29	159	51.39	48.30	635	38,942	1.63%	大買/大賣/鉅額交易
2021/04/21	89	46.28	177.7	46.60	48.00	-88.7	35,741	-0.25%	大賣/
2021/04/20	125	45.20	72	45.31	46.50	53	34,540	0.15%	大買/
2021/04/19	69.3	45.35	108.6	45.44	46.05	-39.3	33,267	-0.12%	大賣/
2021/04/16	225.5	41.78	220.9	41.90	41.90	4.6	31,918	0.01%	大買/大賣/
2021/04/15	80.2	40.43	143.2	40.41	40.15	-63	30,497	-0.21%	大賣/
2021/04/14	233.4	40.12	201.1	40.54	39.95	32.3	30,141	0.11%	大買/大賣/
2021/04/13	83.1	40.12	50.2	40.23	39.55	32.9	28,521	0.12%
2021/04/12	157.3	40.38	76.9	40.36	40.80	80.4	28,017	0.29%	大買/
2021/04/09	117.2	38.87	95.5	39.57	38.50	21.7	26,927	0.08%	大買/
2021/04/08	221	39.62	110.5	39.48	39.35	110.5	26,031	0.42%	大買/大賣/鉅額交易
2021/04/07	121.2	37.04	146	37.24	37.85	-24.8	24,214	-0.10%	大買/大賣/
2021/04/06	16	34.35	110	34.42	34.45	-94	22,297	-0.42%	大賣/
2021/04/01	32.5	31.19	16	31.36	31.35	16.5	22,073	0.07%
2021/03/31	47	31.31	77.8	31.52	31.35	-30.8	22,107	-0.14%
2021/03/30	9.4	30.99	37	30.94	31.10	-27.6	21,953	-0.13%
2021/03/29	22.2	30.69	30	30.52	30.50	-7.8	22,022	-0.04%
2021/03/26	13.1	29.71	5	29.82	29.80	8.1	23,036	0.04%
2021/03/25	6.2	29.64	4	29.52	29.65	2.2	23,726	0.01%
2021/03/24	7.1	29.48	3	29.45	29.40	4.1	24,143	0.02%
2021/03/23	5	29.79	206	29.75	29.90	-201	24,409	-0.82%	大賣/鉅額交易
2021/03/22	5	29.52	20	29.62	29.70	-15	24,926	-0.06%
2021/03/19	5	29.35	0	0.00	29.35	5	25,487	0.02%
2021/03/18	2	29.83	12	29.75	29.75	-10	25,978	-0.04%
2021/03/17	27	29.49	33	29.56	29.70	-6	26,973	-0.02%
2021/03/16	42.3	29.48	23	29.52	29.55	19.3	28,297	0.07%
2021/03/15	65	30.67	62	30.35	30.35	3	28,818	0.01%
2021/03/12	20	30.49	6	30.51	30.60	14	29,225	0.05%
2021/03/11	10	30.69	8	30.89	30.60	2	30,507	0.01%
2021/03/10	18	30.23	12	30.22	30.40	6	31,505	0.02%
2021/03/09	14.3	30.51	16.1	30.43	30.35	-1.8	32,527	-0.01%
2021/03/08	16.2	29.85	4	29.74	29.55	12.2	32,658	0.04%
2021/03/05	175.2	31.07	48	30.70	30.20	127.1	32,969	0.39%	大買/鉅額交易
2021/03/04	83	33.06	162	32.99	32.80	-79	33,058	-0.24%	大賣/
2021/03/03	67	31.13	50.1	31.34	31.60	16.9	32,025	0.05%
2021/03/02	36	31.44	40	31.28	30.45	-4	33,205	-0.01%
2021/02/26	34	31.26	26	31.50	31.20	8	33,433	0.02%
2021/02/25	12	30.99	27	30.93	30.90	-15	33,046	-0.05%
2021/02/24	145	31.06	43	30.85	30.35	102	33,029	0.31%	大買/鉅額交易
2021/02/23	180	30.75	92.3	30.85	30.85	87.7	32,714	0.27%	大買/
2021/02/22	21	29.23	24	29.44	29.45	-3	32,028	-0.01%
2021/02/19	2	28.10	15	28.05	28.20	-13	31,837	-0.04%
2021/02/18	19	27.68	55	27.65	27.85	-36	31,859	-0.11%
2021/02/17	1	27.10	67.9	26.91	27.65	-66.9	31,818	-0.21%
2021/02/05	74	25.50	2	25.45	25.50	72	31,545	0.23%
2021/02/04	7	25.71	8	25.88	25.90	-1	31,699	0.00%
2021/02/03	15	25.76	30	25.85	25.70	-15	31,928	-0.05%
2021/02/02	42	26.06	2	26.00	26.45	40	32,400	0.12%
2021/02/01	24	25.97	35	25.84	26.20	-11	32,775	-0.03%
2021/01/29	5	25.18	3	25.37	25.10	2	33,013	0.01%
2021/01/28	5	25.29	1	25.40	25.40	4	33,332	0.01%
2021/01/27	49	25.98	30	25.80	25.80	19	33,894	0.06%
2021/01/26	15	26.70	33	26.66	26.80	-18	35,106	-0.05%
2021/01/25	11	26.74	94	26.90	27.15	-83	35,725	-0.23%
2021/01/22	68	25.42	4	25.56	25.90	64	36,213	0.18%
2021/01/21	30	26.08	31	26.22	25.90	-1	36,365	0.00%
2021/01/20	84	25.96	84	25.76	25.85	0	37,058	0.00%
2021/01/19	36	27.26	107	27.60	27.10	-71	36,744	-0.19%	大賣/
2021/01/18	95.1	27.30	0	0.00	27.45	95.1	36,641	0.26%
2021/01/15	20	27.92	21	28.07	27.95	-1	36,487	0.00%
2021/01/14	23	28.97	26	28.90	28.65	-3	36,265	-0.01%
2021/01/13	72.2	28.77	44	28.76	28.65	28.2	36,306	0.08%
2021/01/12	66	30.15	74.3	29.74	29.65	-8.3	35,776	-0.02%
2021/01/11	22	30.69	12	30.74	30.85	10	35,532	0.03%
2021/01/08	8.6	30.40	4	30.63	30.85	4.6	35,398	0.01%
2021/01/07	36	30.90	48.5	30.66	30.80	-12.5	35,250	-0.04%
2021/01/06	8.3	30.09	21.5	30.21	29.90	-13.2	34,962	-0.04%
2021/01/05	38.2	31.39	37	31.28	30.90	1.2	35,339	0.00%
2021/01/04	23.1	30.85	14	30.74	31.00	9.1	35,400	0.03%
2020/12/31	24	30.91	50	31.09	31.30	-26	35,206	-0.07%
2020/12/30	40.1	31.38	25	31.54	30.95	15.1	34,896	0.04%
2020/12/29	18	31.05	105	30.77	31.00	-87	34,474	-0.25%	大賣/
2020/12/28	16	30.38	21.1	30.41	30.25	-5.1	34,001	-0.01%
2020/12/25	49	30.71	81	30.76	30.65	-32	33,585	-0.10%
2020/12/24	29	31.40	16.2	31.23	31.10	12.8	33,198	0.04%
2020/12/23	40	30.91	53	31.21	31.25	-13	32,986	-0.04%
2020/12/22	86	32.06	58	32.88	30.85	28	32,667	0.09%
2020/12/21	56	32.46	67	32.54	32.40	-11	31,440	-0.03%
2020/12/18	26	32.06	12	32.23	31.85	14	30,695	0.05%
2020/12/17	19	31.62	32	31.62	32.00	-13	30,285	-0.04%
2020/12/16	29	31.88	60.5	31.76	32.00	-31.5	29,947	-0.11%
2020/12/15	64.8	31.60	40	31.09	30.95	24.8	29,343	0.08%
2020/12/14	30	31.14	32	31.06	30.90	-2	28,754	-0.01%
2020/12/11	135	32.43	100.3	31.61	31.35	34.7	28,210	0.12%	大買/
2020/12/10	74	33.20	71	32.81	32.10	3	27,234	0.01%
2020/12/09	51	31.90	120.1	32.21	32.00	-69.1	25,915	-0.27%	大賣/
2020/12/08	21	31.18	59	31.26	31.10	-38	25,320	-0.15%
2020/12/07	254	31.52	120.5	31.82	31.00	133.5	24,861	0.54%	大買/大賣/鉅額交易
2020/12/04	114	30.07	112.2	30.51	30.60	1.8	23,494	0.01%	大買/大賣/
2020/12/03	93.5	29.27	74.6	28.85	29.20	18.9	22,316	0.08%
2020/12/02	38	27.95	67.1	27.98	27.80	-29.1	21,321	-0.14%
2020/12/01	80	27.73	52.1	28.20	27.95	27.9	20,950	0.13%
2020/11/30	86	28.07	42.9	28.15	28.10	43.1	20,195	0.21%
2020/11/27	29	26.55	74.1	26.53	26.85	-45.1	19,182	-0.23%
2020/11/26	96	25.97	201.2	26.05	26.35	-105.2	18,505	-0.57%	大賣/鉅額交易
2020/11/25	33	24.42	55.3	24.50	24.85	-22.3	16,813	-0.13%
2020/11/24	35	23.91	23	23.73	23.75	12	16,303	0.07%
2020/11/23	45	24.00	6.2	24.04	24.30	38.8	16,140	0.24%
2020/11/20	2	23.83	11.1	23.84	23.75	-9.1	15,843	-0.06%
2020/11/19	14	24.07	40	24.26	24.05	-26	15,636	-0.17%
2020/11/18	9	24.74	4	24.60	24.60	5	15,415	0.03%
2020/11/17	17	24.63	18.1	24.60	24.65	-1.1	15,220	-0.01%
2020/11/16	12	24.08	19.1	24.17	24.15	-7.1	15,186	-0.05%
2020/11/13	21	24.40	11	24.39	24.15	10	15,049	0.07%
2020/11/12	7	24.33	7.5	24.63	24.75	-0.5	14,918	0.00%
2020/11/11	53	24.78	12.2	24.85	24.65	40.8	14,680	0.28%
2020/11/10	7	25.06	25	25.05	24.90	-18	14,494	-0.12%
2020/11/09	35	24.61	72.3	24.73	24.85	-37.3	13,952	-0.27%
2020/11/06	48	24.39	21	24.30	24.10	27	13,465	0.20%
2020/11/05	19.3	24.11	146	24.07	23.85	-126.7	13,083	-0.97%	大賣/鉅額交易
2020/11/04	34	24.08	30	24.01	24.50	4	12,721	0.03%
2020/11/03	70	23.89	46	24.02	24.10	24	12,087	0.20%
2020/11/02	19	22.76	59	22.84	23.15	-40	10,669	-0.37%
2020/10/30	19.3	22.14	59	22.20	21.90	-39.7	9,912	-0.40%
2020/10/29	56	22.80	23	22.95	22.65	33	9,077	0.36%
2020/10/28	33	22.62	34	22.74	22.90	-1	8,635	-0.01%
2020/10/27	3	20.90	5.7	21.05	21.50	-2.7	7,762	-0.03%
2020/10/26	18	21.08	19	21.11	21.05	-1	7,681	-0.01%
2020/10/23	4	21.10	17	21.14	21.00	-13	7,646	-0.17%
2020/10/22	8	20.71	0	0.00	20.65	8	7,590	0.11%
2020/10/21	8	21.39	5	21.26	21.30	3	7,424	0.04%
2020/10/20	28	20.39	2	20.50	20.35	26	7,186	0.36%
2020/10/19	4	20.89	3	20.77	20.80	1	7,118	0.01%
2020/10/16	3	21.10	0	0.00	21.15	3	7,049	0.04%
2020/10/15	0	0.00	27	21.41	21.60	-27	6,976	-0.39%
2020/10/14	3	21.85	2	22.10	22.00	1	6,894	0.01%
2020/10/13	13	22.07	26	22.09	22.30	-13	6,791	-0.19%
2020/10/12	5.1	21.58	7	21.64	22.00	-1.9	6,033	-0.03%
2020/10/08	0	0.00	6	19.74	20.00	-6	5,673	-0.11%
2020/10/07	2	19.60	2	19.75	19.75	0	5,705	0.00%
2020/09/30	5	19.65	0	0.00	19.65	5	5,996	0.08%
2020/09/29	2	19.50	3	19.63	19.50	-1	6,006	-0.02%
2020/09/28	6	19.06	0	0.00	19.05	6	5,984	0.10%
2020/09/25	13.8	19.23	0	0.00	18.95	13.8	6,021	0.23%
2020/09/24	1	19.40	6	19.23	19.10	-5	6,006	-0.08%
2020/09/23	11	20.05	2	20.10	20.00	9	5,953	0.15%
2020/09/22	1	20.20	0	0.00	20.20	1	5,992	0.02%
2020/09/21	15	20.90	4	20.70	20.65	11	6,179	0.18%
2020/09/17	1	20.90	4	21.00	20.75	-3	6,786	-0.04%
2020/09/15	26	20.47	12	20.57	20.50	14	7,356	0.19%
2020/09/14	7	20.67	0	0.00	20.70	7	7,588	0.09%
2020/09/11	13	21.60	4	21.35	21.40	9	7,495	0.12%
2020/09/10	13	22.78	2	22.78	22.90	11	7,258	0.15%
2020/09/09	4.9	22.65	4.4	22.92	22.85	0.5	7,234	0.01%
2020/09/08	2	22.20	1	22.45	22.15	1	7,240	0.01%
2020/09/07	3	22.02	3	22.35	22.45	0	7,304	0.00%
2020/09/04	1	21.65	12	21.69	21.65	-11	7,277	-0.15%
2020/09/03	1	22.10	6	22.20	22.10	-5	7,259	-0.07%
2020/09/02	9	22.08	28	22.39	22.40	-19	7,250	-0.26%
2020/09/01	1	21.65	10	21.40	21.70	-9	7,186	-0.13%
2020/08/28	3	21.42	82	21.37	21.25	-79	7,154	-1.10%
2020/08/27	7	21.14	5	21.50	21.00	2	7,174	0.03%
2020/08/26	20	21.63	10	21.50	21.45	10	7,160	0.14%
2020/08/25	1	21.70	0.2	21.60	21.60	0.8	7,170	0.01%
2020/08/24	80	21.41	2	21.43	21.45	78	7,229	1.08%
2020/08/21	0	0.00	2	21.33	21.35	-2	7,316	-0.03%
2020/08/20	10	20.19	59.5	20.50	20.55	-49.5	7,288	-0.68%
2020/08/19	19	21.04	61	20.91	20.85	-42	7,141	-0.59%
2020/08/18	57	21.48	29	21.47	21.40	28	7,074	0.40%
2020/08/17	24	21.30	4	21.30	21.35	20	7,102	0.28%
2020/08/14	97	21.65	0	0.00	21.60	97	7,079	1.37%
2020/08/13	27	21.77	25	21.72	21.80	2	7,062	0.03%
2020/08/12	1	22.10	2	22.10	22.10	-1	7,016	-0.01%
2020/08/11	13	22.71	2	22.75	22.20	11	6,987	0.16%
2020/08/10	2	22.40	0	0.00	22.50	2	6,916	0.03%
2020/08/07	6	22.33	4	22.20	22.25	2	6,928	0.03%
2020/08/06	0	0.00	13	22.70	22.70	-13	6,895	-0.19%
2020/08/05	9	23.31	0	0.00	22.70	9	6,924	0.13%
2020/08/04	12	22.80	0	0.00	22.80	12	6,921	0.17%
2020/08/03	5	22.95	5	22.65	22.65	0	6,994	0.00%
2020/07/31	0	0.00	2.3	23.48	23.25	-2.3	6,990	-0.03%
2020/07/30	0	0.00	8	22.92	23.65	-8	7,009	-0.11%
2020/07/29	0	0.00	33	22.66	22.50	-33	7,039	-0.47%
2020/07/28	18	22.06	4	22.18	22.00	14	7,185	0.19%
2020/07/27	26	23.11	27	22.76	22.65	-1	7,211	-0.01%
2020/07/24	13	24.07	5	24.11	23.80	8	7,190	0.11%
2020/07/23	15	24.37	1	24.35	24.25	14	7,201	0.19%
2020/07/22	19	24.50	14	24.55	24.60	5	7,312	0.07%
2020/07/21	5	24.48	8	24.68	24.60	-3	7,340	-0.04%
2020/07/20	5	24.25	2	24.15	24.55	3	7,341	0.04%
2020/07/17	3	24.73	2	24.70	24.60	1	7,342	0.01%
2020/07/16	3	25.00	0	0.00	25.05	3	7,371	0.04%
2020/07/15	9	24.96	12	25.00	25.05	-3	7,408	-0.04%
2020/07/14	5	25.99	13	25.89	25.80	-8	7,402	-0.11%
2020/07/13	20.2	26.23	8	26.36	26.00	12.2	7,330	0.17%
2020/07/10	9	27.16	9	26.90	26.70	0	7,282	0.00%
2020/07/09	25	27.33	7	27.41	27.30	18	7,226	0.25%
2020/07/08	12	26.83	2	26.83	26.80	10	7,106	0.14%
2020/07/07	2	26.80	0	0.00	26.80	2	7,175	0.03%
2020/07/06	15	26.82	15	26.80	26.90	0	7,267	0.00%
2020/07/03	72	26.67	35.5	26.75	26.85	36.5	7,334	0.50%
2020/07/02	1	27.20	5	26.93	26.95	-4	7,345	-0.05%
2020/07/01	66	27.11	1	27.05	27.10	65	7,375	0.88%
2020/06/30	7	26.55	34	26.92	27.10	-27	7,451	-0.36%
2020/06/29	5	25.78	18	26.28	26.35	-13	7,246	-0.18%
2020/06/24	14	25.73	20	25.84	26.05	-6	6,930	-0.09%
2020/06/23	29	25.29	2.2	25.25	25.40	26.8	6,650	0.40%
2020/06/22	15	25.59	0	0.00	25.25	15	6,309	0.24%
2020/06/19	15	26.56	9	26.59	26.00	6	6,023	0.10%
2020/06/18	16	26.99	8	27.01	26.95	8	5,733	0.14%
2020/06/17	10	27.24	3	27.40	27.20	7	5,692	0.12%
2020/06/16	3	27.28	2	27.40	27.30	1	5,803	0.02%
2020/06/15	21	27.89	15	27.48	27.15	6	5,907	0.10%
2020/06/12	16	27.49	6	27.53	27.90	10	5,817	0.17%
2020/06/11	23	27.76	11	27.59	27.55	12	5,802	0.21%
2020/06/10	11	27.70	0	0.00	27.65	11	5,761	0.19%
2020/06/09	13	27.90	14	27.94	27.80	-1	5,891	-0.02%
2020/06/08	3	27.30	2	27.45	27.40	1	5,930	0.02%
2020/06/05	1	27.70	4	27.78	27.70	-3	5,995	-0.05%
2020/06/04	0	0.00	10	27.79	27.80	-10	6,053	-0.17%
2020/06/03	5.1	27.40	2	27.60	27.40	3.1	6,053	0.05%
2020/06/02	0	0.00	17	26.75	26.85	-17	6,039	-0.28%
2020/06/01	11	26.76	5	26.70	26.70	6	6,069	0.10%
2020/05/29	14	27.07	1	27.35	26.85	13	6,065	0.21%
2020/05/28	7	27.58	84	27.60	27.45	-77	6,074	-1.27%
2020/05/27	4	27.14	7	27.31	27.10	-3	6,063	-0.05%
2020/05/26	66	27.21	11	27.35	27.30	55	6,171	0.89%
2020/05/25	2	27.05	10	26.76	27.00	-8	6,216	-0.13%
2020/05/22	6	27.10	19	27.11	27.00	-13	6,212	-0.21%
2020/05/21	8	26.89	4	26.88	26.95	4	6,149	0.07%
2020/05/20	0	0.00	10	26.51	26.85	-10	6,132	-0.16%
2020/05/19	20	25.94	11	25.87	25.80	9	6,072	0.15%
2020/05/18	3	25.42	10	25.50	25.40	-7	6,049	-0.12%
2020/05/15	1	25.65	5	25.72	25.55	-4	6,073	-0.07%
2020/05/14	11	26.09	1	25.80	25.80	10	6,044	0.17%
2020/05/13	6	26.67	0	0.00	26.80	6	5,999	0.10%
2020/05/12	6	26.81	1	26.80	26.80	5	6,009	0.08%
2020/05/11	1	27.45	0	0.00	27.50	1	5,945	0.02%
2020/05/08	3	27.08	6	27.40	26.95	-3	5,899	-0.05%
2020/05/07	4	27.30	0	0.00	27.35	4	5,826	0.07%
2020/05/06	1	27.15	0	0.00	27.05	1	5,794	0.02%
2020/05/05	12	27.46	3	27.50	27.40	9	5,752	0.16%
2020/05/04	19	27.21	6	27.27	27.50	13	5,677	0.23%
2020/04/30	11	26.75	7	26.55	26.65	4	5,504	0.07%
2020/04/29	3	26.40	33	26.32	26.30	-30	5,449	-0.55%
2020/04/28	12	26.53	7	26.36	26.30	5	5,407	0.09%
2020/04/27	10	26.08	12	26.11	26.40	-2	5,454	-0.04%
2020/04/24	13	25.24	18	25.49	25.40	-5	5,347	-0.09%
2020/04/23	12	25.33	16	25.73	25.20	-4	5,316	-0.08%
2020/04/22	6	25.18	10.5	25.02	25.50	-4.5	5,315	-0.08%
2020/04/21	11	25.63	0	0.00	25.55	11	5,316	0.21%
2020/04/20	1.2	25.77	4.4	25.98	26.25	-3.2	5,288	-0.06%
2020/04/17	2	25.55	2	26.03	25.50	0	5,337	0.00%
2020/04/16	4	25.68	1	25.75	25.70	3	5,325	0.06%
2020/04/15	22	25.87	7	25.96	26.15	15	5,295	0.28%
2020/04/14	3	25.27	1	25.40	25.55	2	5,247	0.04%
2020/04/13	0	0.00	5	25.30	25.25	-5	5,238	-0.10%
2020/04/10	19	25.47	21	25.55	25.40	-2	5,271	-0.04%
2020/04/09	13	24.69	9	25.06	25.40	4	5,270	0.08%
2020/04/08	14	24.19	10	24.53	24.80	4	5,172	0.08%
2020/04/07	14	24.19	2	24.15	24.10	12	5,091	0.24%
2020/04/06	1	24.05	1	24.10	24.30	0	5,104	0.00%
2020/04/01	15	25.32	27	25.62	25.00	-12	5,046	-0.24%
2020/03/31	4	26.14	0	0.00	26.90	4	5,005	0.08%
2020/03/30	1	26.45	1	26.50	26.70	0	5,058	0.00%
2020/03/27	6	27.18	0	0.00	26.70	6	5,279	0.11%
2020/03/26	2	26.95	0	0.00	27.10	2	5,517	0.04%
2020/03/25	2	27.50	2	27.45	27.20	0	5,748	0.00%
2020/03/24	0	0.00	5	26.56	26.70	-5	5,833	-0.09%
2020/03/23	1	25.30	1	25.50	25.30	0	5,947	0.00%
2020/03/20	5	25.45	2	25.50	25.65	3	6,001	0.05%
2020/03/19	8	25.12	18	24.94	24.20	-10	5,993	-0.17%
2020/03/18	8	27.33	21	27.45	26.85	-13	6,004	-0.22%
2020/03/17	1	26.50	23	27.28	27.45	-22	5,971	-0.37%
2020/03/16	0	0.00	7	28.41	28.05	-7	5,917	-0.12%
2020/03/13	12	28.09	26	28.54	28.40	-14	5,943	-0.24%
2020/03/12	1	29.90	8	29.89	30.00	-7	5,803	-0.12%
2020/03/11	1.5	30.12	3	30.33	30.35	-1.5	5,777	-0.03%
2020/03/10	2	29.80	4	30.31	30.05	-2	5,682	-0.04%
2020/03/09	0	0.00	2	29.95	29.90	-2	5,685	-0.04%
2020/03/06	5.5	30.01	1	29.90	30.00	4.5	5,825	0.08%
2020/03/05	4	30.93	3	30.85	30.75	1	5,798	0.02%
2020/03/04	1	30.75	1	30.90	31.00	0	5,778	0.00%
2020/03/03	15	31.05	55	31.11	31.00	-40	5,757	-0.69%
2020/03/02	0	0.00	2	31.38	31.40	-2	5,709	-0.04%
2020/02/27	53	31.90	36	31.75	30.90	17	5,635	0.30%
2020/02/26	0	0.00	4	31.39	31.65	-4	5,528	-0.07%
2020/02/25	1	31.35	5	30.97	31.30	-4	5,461	-0.07%
2020/02/24	1	31.25	1	31.30	31.20	0	5,476	0.00%
2020/02/20	1	30.90	0	0.00	30.95	1	5,467	0.02%
2020/02/19	4	31.08	2	31.08	31.10	2	5,482	0.04%
2020/02/18	0	0.00	1	30.95	30.90	-1	5,541	-0.02%
2020/02/14	1	30.30	5	30.43	30.45	-4	5,730	-0.07%
2020/02/13	2	30.33	0	0.00	30.15	2	5,722	0.03%
2020/02/12	9	29.78	1	29.80	29.85	8	5,695	0.14%
2020/02/11	3	29.65	0	0.00	29.60	3	5,690	0.05%
2020/02/10	1	29.25	0	0.00	29.15	1	5,679	0.02%
2020/02/06	0	0.00	15	29.45	29.55	-15	5,693	-0.26%
2020/02/05	15	29.20	0	0.00	29.10	15	5,720	0.26%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/02/03	1	29.55	26	29.13	29.35	-25	5,708	-0.44%
2020/01/31	10	30.00	1	30.00	30.20	9	5,755	0.16%
2020/01/30	2	29.90	16	29.54	29.80	-14	5,888	-0.24%
2020/01/20	1	31.10	11	31.15	31.10	-10	5,774	-0.17%
2020/01/17	1	31.40	10	31.45	31.45	-9	5,772	-0.16%
2020/01/16	10	31.58	0	0.00	31.55	10	5,771	0.17%
2020/01/15	6	31.79	3	31.70	31.65	3	5,814	0.05%
2020/01/14	6	31.76	1	31.85	31.95	5	5,804	0.09%
2020/01/13	8	31.91	32	31.87	31.95	-24	5,823	-0.41%
2020/01/10	6	31.20	3	31.20	31.25	3	5,934	0.05%
2020/01/09	20	30.65	10	30.60	30.60	10	5,892	0.17%
2020/01/08	5	30.83	1	30.70	30.50	4	5,899	0.07%
2020/01/07	10	31.40	0.5	31.25	31.25	9.5	5,859	0.16%
2020/01/06	1	31.30	40	31.25	31.20	-39	5,879	-0.66%
2020/01/03	5	31.59	31	31.26	31.40	-26	5,842	-0.45%
2020/01/02	10	32.16	0	0.00	32.10	10	5,790	0.17%
2019/12/31	3	32.10	0	0.00	32.05	3	5,811	0.05%
2019/12/30	8	32.34	2	32.40	32.30	6	5,817	0.10%
2019/12/27	0	0.00	6	31.97	31.85	-6	5,766	-0.10%
2019/12/26	11	32.07	0	0.00	31.80	11	5,815	0.19%
2019/12/25	80	32.45	1	32.35	32.30	79	5,873	1.34%
2019/12/24	16	32.19	2	32.10	32.60	14	5,872	0.24%
2019/12/23	35	32.04	0	0.00	32.55	35	5,758	0.61%
2019/12/20	42	31.61	1	31.40	31.75	41	5,649	0.73%
2019/12/19	1	31.40	3	31.42	31.55	-2	5,448	-0.04%
2019/12/18	3	31.37	209	31.26	31.40	-206	5,345	-3.85%	大賣/鉅額交易
2019/12/17	1	30.65	1	30.50	30.70	0	5,184	0.00%
2019/12/16	9	30.83	20	30.83	30.85	-11	5,103	-0.22%
2019/12/13	15	30.30	5	30.33	30.45	10	4,980	0.20%
2019/12/11	0.5	29.35	0	0.00	29.25	0.5	4,899	0.01%
2019/12/10	5	29.66	113	29.41	29.30	-108	4,850	-2.23%	大賣/鉅額交易
2019/12/09	201	30.90	0	0.00	30.75	201	4,738	4.24%	大買/鉅額交易
2019/12/06	90	30.44	32	30.64	30.70	58	4,670	1.24%
2019/12/05	1	29.85	2	29.75	29.80	-1	4,555	-0.02%
2019/12/04	37	29.39	5	29.70	29.75	32	4,502	0.71%
2019/12/03	14	29.18	15.4	29.58	29.90	-1.4	4,430	-0.03%
2019/12/02	19	28.55	0	0.00	28.35	19	4,264	0.45%
2019/11/29	4	29.15	0	0.00	29.10	4	4,235	0.09%
2019/11/28	6	29.55	0	0.00	29.55	6	4,244	0.14%
2019/11/27	44	29.66	14	29.57	29.50	30	4,243	0.71%
2019/11/26	28	29.74	0	0.00	29.60	28	4,207	0.67%
2019/11/25	1	29.80	0	0.00	29.60	1	4,188	0.02%
2019/11/22	6	29.85	1	29.75	29.70	5	4,231	0.12%
2019/11/21	6	29.99	1	30.30	29.85	5	4,313	0.12%
2019/11/20	2	30.53	27	30.55	30.40	-25	4,381	-0.57%
2019/11/19	0	0.00	4	30.23	30.25	-4	4,450	-0.09%
2019/11/18	0	0.00	1.3	29.67	29.75	-1.3	4,483	-0.03%
2019/11/15	31	29.17	19	29.30	29.50	12	4,528	0.26%
2019/11/14	38	29.76	25	29.27	29.50	13	4,530	0.29%
2019/11/13	23	31.23	1	31.55	30.85	22	4,419	0.50%
2019/11/12	5	32.49	1	32.50	32.40	4	4,372	0.09%
2019/11/11	4	32.70	7	32.76	32.70	-3	4,496	-0.07%
2019/11/08	1	32.85	2	32.80	32.95	-1	4,607	-0.02%
2019/11/07	7	32.60	11	32.70	32.75	-4	4,657	-0.09%
2019/11/06	4	32.70	5	32.70	32.75	-1	4,686	-0.02%
2019/11/05	10	32.85	5	32.95	32.90	5	4,697	0.11%
2019/11/04	3	32.65	2	32.65	32.55	1	4,700	0.02%
2019/11/01	0	0.00	9	33.10	33.00	-9	4,678	-0.19%
2019/10/31	0	0.00	5	32.75	32.90	-5	4,690	-0.11%
2019/10/30	22	32.53	5	32.55	32.50	17	4,689	0.36%
2019/10/29	39	33.55	0	0.00	33.25	39	4,613	0.85%
2019/10/25	16	33.71	0	0.00	33.50	16	4,542	0.35%
2019/10/24	4	33.76	0	0.00	33.85	4	4,536	0.09%
2019/10/23	1	33.80	26	33.87	33.90	-25	4,556	-0.55%
2019/10/22	30	33.38	5	33.42	33.30	25	4,585	0.55%
2019/10/21	0	0.00	1	33.70	33.60	-1	4,619	-0.02%
2019/10/18	44	33.07	40	33.35	33.15	4	4,716	0.08%
2019/10/16	1	33.95	0	0.00	33.85	1	4,544	0.02%
2019/10/09	3	33.30	32	33.46	33.20	-29	4,487	-0.65%
2019/10/08	6	33.61	3	33.73	33.80	3	4,454	0.07%
2019/10/07	3	33.17	2	33.15	33.30	1	4,426	0.02%
2019/10/04	3	32.65	0	0.00	32.50	3	4,375	0.07%
2019/10/03	14	32.85	0	0.00	32.95	14	4,342	0.32%
2019/10/02	3	33.10	2	33.40	33.20	1	4,308	0.02%
2019/10/01	5	33.42	1	34.00	33.10	4	4,232	0.09%
2019/09/27	2	34.93	0	0.00	34.75	2	4,071	0.05%
2019/09/26	8	35.73	4	35.26	35.25	4	3,985	0.10%
2019/09/25	34	36.31	28	36.45	36.00	6	3,866	0.16%
2019/09/24	7.1	38.08	5	38.30	38.05	2.1	3,689	0.06%
2019/09/23	1	38.40	1	38.80	38.35	0	3,681	0.00%
2019/09/20	0	0.00	1	39.10	39.00	-1	3,704	-0.03%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/16	2	39.98	4	39.73	39.95	-2	4,111	-0.05%
2019/09/11	0	0.00	2	39.05	38.75	-2	4,189	-0.05%
2019/09/09	3	38.65	0	0.00	38.50	3	4,329	0.07%
2019/09/06	6	38.84	0	0.00	38.80	6	4,413	0.14%
2019/09/05	12	38.84	2	38.85	38.75	10	4,448	0.22%
2019/09/04	11	39.35	0	0.00	39.25	11	4,457	0.25%
2019/09/03	2	39.40	2	39.20	39.40	0	4,526	0.00%
2019/09/02	1	38.65	4	38.76	38.75	-3	4,470	-0.07%
2019/08/30	1	38.30	0	0.00	38.10	1	4,421	0.02%
2019/08/28	0	0.00	2	38.15	38.10	-2	4,423	-0.05%
2019/08/27	3	38.18	1	38.65	38.10	2	4,431	0.05%
2019/08/26	10	38.05	0	0.00	38.80	10	4,379	0.23%
2019/08/23	45	38.23	4	38.20	38.15	41	4,287	0.96%
2019/08/22	13	39.38	8	39.49	39.20	5	4,191	0.12%
2019/08/21	5	40.55	0	0.00	40.50	5	4,089	0.12%
2019/08/20	25	40.84	5	40.52	40.50	20	4,042	0.49%
2019/08/19	7	41.22	0	0.00	41.40	7	4,031	0.17%
2019/08/16	11.1	42.05	0	0.00	42.10	11.1	4,141	0.27%
2019/08/15	3	42.13	5	42.15	42.05	-2	4,154	-0.05%
2019/08/14	10	42.88	0	0.00	42.50	10	4,120	0.24%
2019/08/13	0	0.00	10	45.40	45.40	-10	4,062	-0.25%
2019/08/12	0	0.00	1	45.80	45.70	-1	3,959	-0.03%
2019/08/08	17	45.64	8	45.66	45.70	9	3,913	0.23%
2019/08/07	5	45.70	0	0.00	45.70	5	3,919	0.13%
2019/08/06	5	45.60	0	0.00	45.65	5	4,015	0.12%
2019/07/29	5	46.55	0	0.00	46.50	5	4,351	0.11%
2019/07/26	3	45.80	0	0.00	46.00	3	4,307	0.07%
2019/07/25	1	45.70	2	45.70	45.70	-1	4,338	-0.02%
2019/07/24	1	45.90	3	46.00	46.00	-2	4,352	-0.05%
2019/07/23	3	46.82	6	46.84	46.80	-3	4,290	-0.07%
2019/07/22	9	47.14	10	47.04	46.80	-1	4,266	-0.02%
2019/07/19	0	0.00	2	46.23	46.30	-2	4,152	-0.05%
2019/07/18	0	0.00	6	46.05	45.85	-6	4,170	-0.14%
2019/07/17	13	45.85	14.6	46.05	45.75	-1.6	4,206	-0.04%
2019/07/16	0	0.00	1	45.50	45.55	-1	4,203	-0.02%
2019/07/15	2	45.20	2	45.25	45.25	0	4,246	0.00%
2019/07/12	1	45.15	7	45.16	45.15	-6	4,357	-0.14%
2019/07/11	0	0.00	6	45.18	45.15	-6	4,536	-0.13%
2019/07/10	30	45.30	0	0.00	45.45	30	4,629	0.65%
2019/07/05	0	0.00	5	45.10	45.10	-5	4,909	-0.10%
2019/07/04	6	45.09	30	45.09	45.05	-24	4,961	-0.48%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/07/01	33	45.45	0	0.00	45.50	33	5,207	0.63%
2019/06/28	1	45.30	27	45.49	45.30	-26	5,252	-0.49%
2019/06/27	0	0.00	8	45.99	45.95	-8	5,257	-0.15%
2019/06/26	2	46.45	6	46.40	46.40	-4	5,218	-0.08%
2019/06/25	0	0.00	7	46.52	46.75	-7	5,301	-0.13%
2019/06/24	2	46.40	4	46.38	46.50	-2	5,417	-0.04%
2019/06/21	23	46.05	16	46.29	46.40	7	5,328	0.13%
2019/06/20	1	45.80	0	0.00	45.80	1	5,183	0.02%
2019/06/19	4	45.65	12	45.79	45.80	-8	5,252	-0.15%
2019/06/18	2	45.80	3	45.95	46.00	-1	5,337	-0.02%
2019/06/17	3	45.80	9	45.92	45.85	-6	5,770	-0.10%
2019/06/14	9	45.33	0	0.00	45.50	9	5,918	0.15%
2019/06/13	0	0.00	4	44.98	45.15	-4	5,961	-0.07%
2019/06/12	0	0.00	2	45.30	44.90	-2	6,029	-0.03%
2019/06/11	12	44.98	12	44.86	45.00	0	6,142	0.00%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	42	44.25	44.15	-42	6,355	-0.66%
2019/05/24	1	44.00	0	0.00	43.80	1	6,473	0.02%
2019/05/23	7	45.10	9.3	45.03	44.05	-2.3	6,541	-0.04%
2019/05/22	10	44.55	1	44.40	44.65	9	6,421	0.14%
2019/05/21	1	43.95	11	44.05	44.20	-10	6,469	-0.15%
2019/05/20	1	44.05	13	44.65	43.95	-12	6,497	-0.18%
2019/05/17	0	0.00	6	43.90	43.90	-6	6,483	-0.09%
2019/05/16	10	43.90	7	43.91	43.90	3	6,588	0.05%
2019/05/14	3	43.83	7	43.80	43.80	-4	6,884	-0.06%
2019/05/10	0	0.00	3	43.80	43.85	-3	7,139	-0.04%
2019/05/09	0	0.00	7	43.85	43.85	-7	7,167	-0.10%
2019/05/08	0	0.00	11.7	44.18	43.90	-11.7	7,191	-0.16%
2019/05/07	12	44.41	1	44.35	44.25	11	7,231	0.15%
2019/05/06	11	44.57	19	44.57	44.40	-8	7,482	-0.11%
2019/05/03	0	0.00	1	44.00	44.00	-1	7,359	-0.01%
2019/05/02	8	43.88	1	44.30	43.80	7	7,425	0.09%
2019/04/29	5	43.85	13	43.96	43.85	-8	7,515	-0.11%
2019/04/26	1	43.80	7	43.87	43.70	-6	7,565	-0.08%
2019/04/25	11	44.00	1	43.90	43.90	10	7,661	0.13%
2019/04/24	0	0.00	1	43.90	43.85	-1	7,751	-0.01%
2019/04/22	14	43.79	3	43.80	43.75	11	7,954	0.14%
2019/04/19	10	43.70	0	0.00	43.70	10	8,131	0.12%
2019/04/18	60	43.62	33	43.73	43.70	27	8,276	0.33%
2019/04/17	10	43.86	0	0.00	43.95	10	8,424	0.12%
2019/04/16	8	43.66	0	0.00	43.70	8	8,758	0.09%
2019/04/15	3	43.67	3	43.63	43.60	0	8,982	0.00%
2019/04/12	6	43.75	38	43.75	44.00	-32	9,087	-0.35%
2019/04/11	20	43.90	0	0.00	44.00	20	9,154	0.22%
2019/04/10	3	44.25	4	44.20	44.15	-1	9,091	-0.01%
2019/04/09	33	44.22	2	44.20	44.20	31	9,093	0.34%
2019/04/08	10	45.30	22	44.80	44.80	-12	9,010	-0.13%
2019/04/03	42	45.51	0	0.00	45.70	42	8,951	0.47%
2019/04/02	8	45.55	0	0.00	45.55	8	9,222	0.09%
2019/04/01	1	45.45	10	45.47	45.10	-9	9,445	-0.10%
2019/03/29	3	45.37	8	45.20	45.45	-5	9,629	-0.05%
2019/03/28	10	45.01	1	45.25	44.95	9	9,955	0.09%
2019/03/27	22	46.28	4	46.00	45.55	18	9,886	0.18%
2019/03/26	2	45.55	8	46.01	45.55	-6	9,681	-0.06%
2019/03/25	0	0.00	24	45.57	45.95	-24	9,644	-0.25%
2019/03/22	7	46.69	40	46.19	46.15	-33	9,617	-0.34%
2019/03/21	10	47.28	22	47.27	46.80	-12	9,505	-0.13%
2019/03/20	60	46.41	44	46.72	47.25	16	9,335	0.17%
2019/03/19	13	45.11	12.1	45.28	45.30	0.9	8,875	0.01%
2019/03/18	0	0.00	9	44.49	44.65	-9	8,758	-0.10%
2019/03/15	31	43.15	12	43.17	43.90	19	8,722	0.22%
2019/03/14	7	43.30	6	43.27	43.40	1	8,673	0.01%
2019/03/13	2	43.40	0	0.00	43.15	2	8,653	0.02%
2019/03/12	6	43.62	0	0.00	43.50	6	8,700	0.07%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/07	0	0.00	3	43.95	43.50	-3	9,100	-0.03%
2019/03/06	15	43.93	0	0.00	43.85	15	9,303	0.16%
2019/03/05	0	0.00	2	44.60	44.10	-2	9,506	-0.02%
2019/03/04	13	44.35	1	44.70	44.70	12	9,893	0.12%
2019/02/27	3	43.98	0	0.00	44.00	3	10,492	0.03%
2019/02/26	2	44.10	6	44.15	44.00	-4	10,566	-0.04%
2019/02/25	8	43.93	7	44.01	43.85	1	10,606	0.01%
2019/02/22	3	43.62	0	0.00	43.60	3	10,647	0.03%
2019/02/21	2	43.70	0	0.00	43.80	2	10,561	0.02%
2019/02/20	13	44.02	7	43.96	44.05	6	10,551	0.06%
2019/02/19	5.6	43.85	5	44.32	43.85	0.6	10,492	0.01%
2019/02/18	9	43.98	0	0.00	43.75	9	10,555	0.09%
2019/02/15	9	44.16	5	44.37	44.00	4	10,721	0.04%
2019/02/14	17	44.74	54	44.82	44.55	-37	10,780	-0.34%
2019/02/13	5	45.28	3	45.55	45.65	2	10,803	0.02%
2019/02/12	11	45.00	20	45.21	45.55	-9	10,689	-0.08%
2019/02/11	2	43.95	3	43.80	43.95	-1	10,492	-0.01%
2019/01/30	7	43.75	1	43.60	43.90	6	10,399	0.06%
2019/01/29	8	43.73	8	43.63	43.65	0	10,456	0.00%
2019/01/28	8	43.78	13	44.08	43.85	-5	10,508	-0.05%
2019/01/25	21	44.05	6	44.23	43.85	15	10,632	0.14%
2019/01/24	3	45.62	1.1	45.50	45.50	1.9	10,507	0.02%
2019/01/23	2	45.35	2	45.38	45.40	0	10,602	0.00%
2019/01/21	1	47.00	1	46.70	46.65	0	10,850	0.00%
2019/01/18	0	0.00	1	46.75	46.85	-1	11,045	-0.01%
2019/01/17	5	46.50	0	0.00	46.10	5	11,343	0.04%
2019/01/16	6	46.99	21	46.97	46.80	-15	11,832	-0.13%
2019/01/15	53	46.87	7	47.75	48.00	46	11,916	0.39%
2019/01/14	2	47.55	1	47.40	47.55	1	12,217	0.01%
2019/01/11	7	47.04	46	47.44	47.55	-39	12,817	-0.30%
2019/01/10	18	47.50	45	47.00	46.75	-27	13,226	-0.20%
2019/01/09	18	46.71	15	46.92	47.20	3	13,256	0.02%
2019/01/08	21	46.25	29.3	46.51	46.80	-8.3	13,112	-0.06%
2019/01/07	24	44.33	24	44.69	45.00	0	12,778	0.00%
2019/01/04	0	0.00	36	43.88	43.80	-36	12,633	-0.28%
2019/01/03	2	43.05	18	43.24	43.30	-16	12,793	-0.13%
2019/01/02	6	42.30	3	42.23	42.40	3	12,962	0.02%
2018/12/27	9	42.18	8	42.25	42.05	1	13,354	0.01%
2018/12/26	30	41.68	26	41.98	42.00	4	13,706	0.03%
2018/12/25	21	41.30	16	41.75	41.85	5	14,400	0.03%
2018/12/24	13	43.00	4	43.34	42.00	9	14,374	0.06%
2018/12/22	27	43.67	26	44.09	43.35	1	14,453	0.01%
2018/12/21	18	43.85	39	43.51	42.85	-21	14,682	-0.14%
2018/12/18	1	41.90	0	0.00	42.00	1	15,294	0.01%
2018/12/17	0	0.00	7	42.06	42.00	-7	16,118	-0.04%
2018/12/14	1	42.15	1	42.15	42.30	0	16,742	0.00%
2018/12/13	11	42.26	0	0.00	42.25	11	17,014	0.06%
2018/12/11	5	42.00	6	42.05	42.05	-1	17,110	-0.01%
2018/12/10	11	41.60	5	42.00	42.00	6	17,110	0.04%
2018/12/07	0.1	42.00	7	42.36	42.00	-6.9	17,289	-0.04%
2018/12/06	6	41.33	0	0.00	42.00	6	17,399	0.03%
2018/12/05	7	42.44	15	42.38	42.35	-8	17,502	-0.05%
2018/12/03	26	43.44	25	43.53	43.50	1	17,574	0.01%
2018/11/30	12	43.61	9	43.76	42.70	3	17,586	0.02%
2018/11/29	38	43.56	14	43.65	42.85	24	17,471	0.14%
2018/11/28	12	41.31	11	41.64	42.00	1	17,670	0.01%
2018/11/27	16	41.27	16	41.56	42.05	0	17,497	0.00%
2018/11/26	54	40.16	46	40.60	43.00	8	17,106	0.05%
2018/11/23	0.7	43.00	3	43.18	42.95	-2.3	16,518	-0.01%
2018/11/22	3	42.90	3	43.05	42.80	0	16,619	0.00%
2018/11/21	10	43.49	9	43.45	43.55	1	16,659	0.01%
2018/11/20	11	44.44	10.2	44.82	44.40	0.8	16,773	0.00%
2018/11/19	21	44.94	11	45.33	44.90	10	16,999	0.06%
2018/11/16	10	45.09	3	44.97	44.65	7	17,340	0.04%
2018/11/15	8	45.16	3	44.92	44.85	5	17,387	0.03%
2018/11/14	21.8	45.66	10	46.14	45.10	11.8	17,459	0.07%
2018/11/13	10	43.67	12	43.88	45.45	-2	17,434	-0.01%
2018/11/12	4	44.45	6	44.01	43.95	-2	17,616	-0.01%
2018/11/09	5	46.00	1	45.95	45.80	4	17,949	0.02%
2018/11/07	1	45.10	5.4	44.97	45.00	-4.4	18,827	-0.02%
2018/11/06	11	45.55	1	44.80	44.80	10	19,151	0.05%
2018/11/05	25	45.91	9	45.91	45.50	16	19,218	0.08%
2018/11/02	3	46.30	24	45.74	45.35	-21	19,466	-0.11%
2018/11/01	2	44.48	11.1	44.70	44.90	-9.1	19,434	-0.05%
2018/10/31	8	43.98	12	43.79	43.40	-4	19,750	-0.02%
2018/10/30	17	43.02	1	44.10	43.15	16	19,967	0.08%
2018/10/29	5	43.71	4.5	43.85	43.25	0.5	19,877	0.00%
2018/10/26	20	43.90	8	43.65	43.30	12	19,683	0.06%
2018/10/25	20	43.77	10.9	43.94	43.20	9.1	19,475	0.05%
2018/10/24	11	48.02	16.2	48.61	46.95	-5.2	19,131	-0.03%
2018/10/23	17	50.86	15	51.21	50.90	2	18,589	0.01%
2018/10/22	43	51.93	42	51.85	51.30	1	18,459	0.01%
2018/10/19	104	50.39	129	49.71	51.30	-25	18,041	-0.14%	大買/大賣/
2018/10/18	4	47.01	46.4	47.10	48.60	-42.4	17,362	-0.24%
2018/10/17	27	47.81	17.6	47.73	46.00	9.4	16,799	0.06%
2018/10/16	9	47.82	6	47.96	47.80	3	16,704	0.02%
2018/10/15	58.2	48.04	55	48.11	47.30	3.2	16,678	0.02%
2018/10/12	13	46.90	20	45.74	47.05	-7	16,635	-0.04%
2018/10/11	59	45.97	60	45.83	45.25	-1	16,853	-0.01%
2018/10/09	43	48.76	47	48.79	50.20	-4	16,566	-0.02%
2018/10/08	16	50.53	14.1	49.71	49.00	1.9	16,293	0.01%
2018/10/05	0	0.00	2	49.85	50.60	-2	16,074	-0.01%
2018/10/04	13	50.47	7	50.97	51.30	6	15,838	0.04%
2018/10/03	38	52.13	23.1	51.73	49.00	14.9	15,498	0.10%
2018/10/01	18	52.80	15	52.59	53.10	3	14,804	0.02%
2018/09/28	39	53.72	77	53.90	53.50	-38	14,574	-0.26%
2018/09/27	49.1	53.33	61.5	53.12	54.80	-12.4	14,303	-0.09%
2018/09/26	51	52.83	120	51.98	52.00	-69	14,006	-0.49%	大賣/
2018/09/25	113	54.23	90	54.28	54.00	23	13,820	0.17%	大買/
2018/09/21	68	52.65	52	52.86	53.20	16	13,491	0.12%
2018/09/20	238	51.48	303	51.59	52.50	-65	13,152	-0.49%	大買/大賣/
2018/09/19	119	48.87	123	48.85	50.30	-4	12,459	-0.03%	大買/大賣/
2018/09/18	39	46.19	49	46.25	46.60	-10	11,924	-0.08%
2018/09/17	1	45.35	2	44.83	44.80	-1	11,743	-0.01%
2018/09/14	0	0.00	6	44.25	44.15	-6	11,835	-0.05%
2018/09/13	2	44.55	2	44.48	44.50	0	11,874	0.00%
2018/09/12	3	45.06	3	45.33	44.40	0	11,834	0.00%
2018/09/10	31	42.31	1	42.70	42.15	30	11,960	0.25%
2018/09/07	10	43.30	1	43.05	43.00	9	12,155	0.07%
2018/09/06	1	43.75	1.3	43.46	43.50	-0.3	12,518	0.00%
2018/09/05	6	43.52	13	43.50	43.60	-7	12,709	-0.06%
2018/09/04	31	43.10	2	43.30	43.25	29	12,711	0.23%
2018/09/03	52	43.21	13	44.74	43.00	39	12,843	0.30%
2018/08/31	2	46.40	2	46.40	46.40	0	12,800	0.00%
2018/08/30	1	46.75	0	0.00	46.40	1	12,881	0.01%
2018/08/29	2	46.50	3	46.60	46.40	-1	13,091	-0.01%
2018/08/28	11.3	46.85	8	46.91	47.00	3.3	13,420	0.02%
2018/08/27	2	45.50	18	45.53	45.50	-16	14,187	-0.11%
2018/08/24	13	45.66	2	45.88	45.50	11	14,879	0.07%
2018/08/23	6	48.95	4.4	49.11	49.10	1.6	14,732	0.01%
2018/08/22	40	49.46	59	49.64	49.00	-19	14,544	-0.13%
2018/08/21	27	47.92	0	0.00	47.85	27	14,216	0.19%
2018/08/20	40	48.00	36	48.20	48.35	4	14,206	0.03%
2018/08/17	39	48.14	87	48.30	47.70	-48	14,116	-0.34%
2018/08/16	65	48.04	125.5	48.09	47.55	-60.5	14,007	-0.43%	大賣/
2018/08/15	101.3	48.38	102	48.66	48.65	-0.7	13,820	-0.01%	大買/大賣/
2018/08/14	127	47.26	154	47.21	48.60	-27	13,596	-0.20%	大買/大賣/
2018/08/13	47	44.37	56	44.45	44.20	-9	12,965	-0.07%
2018/08/10	16	44.27	45	44.28	44.45	-29	12,769	-0.23%
2018/08/09	72	42.89	52	43.06	43.05	20	12,528	0.16%
2018/08/08	117	43.82	118	43.78	42.30	-1	12,499	-0.01%	大買/大賣/
2018/08/07	135	42.58	33	42.56	42.55	102	12,519	0.81%	大買/鉅額交易
2018/08/06	125	42.30	141	41.53	43.20	-16	12,948	-0.12%	大買/大賣/
2018/08/03	32	40.01	128.4	40.05	39.90	-96.4	12,645	-0.76%	大賣/
2018/08/02	1	38.75	12	38.25	38.45	-11	12,563	-0.09%
2018/08/01	8	38.47	8.9	38.50	38.80	-0.9	12,662	-0.01%
2018/07/31	9	38.29	12	38.33	38.35	-3	12,712	-0.02%
2018/07/30	23	37.83	0	0.00	37.60	23	12,875	0.18%
2018/07/27	2	38.53	1	38.35	38.20	1	13,018	0.01%
2018/07/26	17	38.39	11	38.39	38.60	6	13,125	0.05%
2018/07/25	25	38.09	30	38.03	38.05	-5	13,286	-0.04%
2018/07/24	3	36.93	3	37.08	37.30	0	13,648	0.00%
2018/07/23	12	36.35	6	36.53	36.60	6	13,824	0.04%
2018/07/20	67	37.32	9	37.05	37.00	58	14,122	0.41%
2018/07/19	5	39.03	7	39.39	38.40	-2	14,329	-0.01%
2018/07/18	13	38.70	38	38.97	39.05	-25	14,832	-0.17%
2018/07/17	47	38.70	56	38.79	38.75	-9	15,220	-0.06%
2018/07/16	8	37.04	7	37.18	37.25	1	15,097	0.01%
2018/07/13	4	36.85	3	37.12	36.70	1	15,513	0.01%
2018/07/12	1	36.50	1	36.70	36.50	0	15,573	0.00%
2018/07/11	1	36.50	0	0.00	36.60	1	15,762	0.01%
2018/07/10	2	36.65	0	0.00	37.10	2	15,879	0.01%
2018/07/09	28	37.03	29	36.87	36.95	-1	15,965	-0.01%
2018/07/06	23	36.00	0	0.00	36.05	23	16,078	0.14%
2018/07/05	13	36.43	2	37.55	36.05	11	16,341	0.07%
2018/07/04	1	37.15	35	37.31	37.10	-34	16,748	-0.20%
2018/07/03	0	0.00	1	35.80	35.75	-1	17,135	-0.01%
2018/07/02	0	0.00	4	36.35	36.40	-4	17,310	-0.02%
2018/06/29	1	36.20	2	36.20	36.25	-1	17,751	-0.01%
2018/06/28	20	36.30	5	36.53	36.15	15	18,103	0.08%
2018/06/27	2	37.05	0	0.00	37.10	2	18,199	0.01%
2018/06/26	30	36.17	3	36.67	36.65	27	18,140	0.15%
2018/06/25	4	36.45	14	36.47	36.50	-10	18,113	-0.06%
2018/06/22	2	37.60	5	38.30	37.60	-3	18,084	-0.02%
2018/06/21	0	0.00	5	38.90	38.80	-5	18,300	-0.03%
2018/06/20	6	38.88	29	39.27	38.60	-23	18,450	-0.12%
2018/06/19	27	40.46	29	40.15	39.75	-2	18,457	-0.01%
2018/06/15	5	38.80	8	39.38	40.00	-3	18,233	-0.02%
2018/06/14	105	39.88	96	40.16	38.20	9	17,948	0.05%	大買/
2018/06/13	12	38.80	3.9	38.52	38.90	8.1	17,594	0.05%
2018/06/12	6	37.29	13.5	37.28	37.65	-7.5	17,398	-0.04%
2018/06/11	42	37.11	30	37.13	36.85	12	17,491	0.07%
2018/06/08	78	38.71	60.6	38.69	37.95	17.4	17,661	0.10%
2018/06/07	34	37.94	5	38.15	37.85	29	17,384	0.17%
2018/06/06	11	38.10	51.2	38.32	38.00	-40.2	17,431	-0.23%
2018/06/05	32	37.79	22	37.78	37.50	10	17,499	0.06%
2018/06/04	106	37.23	69	37.60	37.60	37	17,321	0.21%	大買/
2018/06/01	8	34.73	35	34.83	35.70	-27	16,652	-0.16%
2018/05/31	3	32.75	4	32.95	32.50	-1	16,198	-0.01%
2018/05/30	1	32.30	1	32.35	32.30	0	16,880	0.00%
2018/05/29	2	32.30	5	32.30	32.75	-3	17,850	-0.02%
2018/05/28	4	31.93	12	31.95	31.90	-8	18,877	-0.04%
2018/05/25	2	32.28	1	32.15	32.10	1	18,965	0.01%
2018/05/24	6	33.03	0	0.00	32.60	6	19,129	0.03%
2018/05/23	0	0.00	6	32.60	32.55	-6	19,353	-0.03%
2018/05/22	3	32.97	7	32.96	32.60	-4	19,394	-0.02%
2018/05/21	12	33.70	6	33.68	33.50	6	19,442	0.03%
2018/05/18	15	34.11	0	0.00	33.60	15	19,370	0.08%
2018/05/17	7	34.04	0	0.00	33.85	7	19,265	0.04%
2018/05/16	3	33.82	4	33.80	33.80	-1	19,165	-0.01%
2018/05/15	27	34.18	12	34.40	34.00	15	19,094	0.08%
2018/05/14	80	34.08	31	33.98	33.35	49	18,926	0.26%
2018/05/11	0	0.00	18	34.21	34.80	-18	18,371	-0.10%
2018/05/10	21	34.41	15.9	34.25	34.10	5.1	18,209	0.03%
2018/05/09	1	33.70	13	33.57	33.90	-12	18,001	-0.07%
2018/05/08	0	0.00	2	33.50	33.50	-2	17,997	-0.01%
2018/05/07	15	33.26	19	33.02	33.25	-4	17,972	-0.02%
2018/05/04	3	32.22	67	31.87	32.25	-64	17,775	-0.36%
2018/05/03	15	32.88	3	33.27	32.75	12	17,692	0.07%
2018/05/02	7	33.61	4	34.00	33.80	3	17,796	0.02%
2018/04/30	35	34.00	22	34.01	34.00	13	17,715	0.07%
2018/04/27	22	31.96	9	32.46	32.80	13	17,368	0.07%
2018/04/26	2	32.00	23	32.93	31.75	-21	17,300	-0.12%
2018/04/25	16	31.99	2	32.50	32.40	14	17,058	0.08%
2018/04/24	14.1	31.96	9	31.66	31.35	5.1	16,798	0.03%
2018/04/23	18	34.64	8	34.80	34.75	10	16,371	0.06%
2018/04/20	8	33.23	4	32.83	32.70	4	15,968	0.03%
2018/04/19	14	33.06	20.7	33.13	33.20	-6.7	15,831	-0.04%
2018/04/18	5	30.75	7	30.56	30.85	-2	15,481	-0.01%
2018/04/17	2	30.28	0	0.00	30.05	2	15,607	0.01%
2018/04/16	0	0.00	3	31.10	30.40	-3	15,837	-0.02%
2018/04/13	5	31.63	3	31.95	31.35	2	16,144	0.01%
2018/04/12	4	31.60	17	32.03	31.75	-13	16,733	-0.08%
2018/04/11	13	31.97	42	32.25	32.40	-29	17,304	-0.17%
2018/04/10	113	32.63	126.5	32.81	31.60	-13.5	17,095	-0.08%	大買/大賣/
2018/04/09	146	31.71	114.1	32.01	32.50	31.9	16,695	0.19%	大買/大賣/
2018/04/03	32	30.45	32	30.64	30.45	0	16,402	0.00%
2018/04/02	9	30.81	16.9	30.83	30.65	-7.9	16,248	-0.05%
2018/03/31	27	29.64	66	30.36	29.70	-39	15,958	-0.24%
2018/03/30	6	29.05	4	28.91	29.00	2	15,797	0.01%
2018/03/29	1	27.60	0	0.00	27.85	1	15,592	0.01%
2018/03/27	0	0.00	22	27.49	28.30	-22	15,603	-0.14%
2018/03/26	3	26.95	18	26.76	26.80	-15	15,503	-0.10%
2018/03/23	5	27.85	0	0.00	28.25	5	15,275	0.03%
2018/03/22	0	0.00	30.4	28.90	29.05	-30.4	15,103	-0.20%
2018/03/21	0	0.00	4	28.65	28.50	-4	14,990	-0.03%
2018/03/20	3	28.82	17	28.83	28.60	-14	14,864	-0.09%
2018/03/19	7	28.75	10	28.60	28.50	-3	14,709	-0.02%
2018/03/16	16	29.44	15	29.03	28.90	1	14,564	0.01%
2018/03/15	3	29.35	8	29.93	29.40	-5	14,478	-0.03%
2018/03/14	25	29.03	22	29.70	29.75	3	14,263	0.02%
2018/03/13	0	0.00	4	28.38	28.45	-4	13,827	-0.03%
2018/03/12	20	27.97	20	28.24	28.80	0	13,710	0.00%
2018/03/09	21	27.63	12.1	27.41	27.50	8.9	13,492	0.07%
2018/03/08	9	28.29	1	29.20	28.60	8	13,144	0.06%
2018/03/07	6	28.68	5	28.32	27.95	1	12,914	0.01%
2018/03/06	18	29.26	17	28.74	28.80	1	12,618	0.01%
2018/03/05	119	30.40	35	30.48	29.40	84	12,248	0.69%	大買/
2018/03/02	23	28.40	47.8	28.44	28.80	-24.8	11,497	-0.22%
2018/03/01	63	26.62	78	27.55	27.70	-15	10,438	-0.14%
2018/02/27	3	25.45	57	25.30	25.20	-54	9,336	-0.58%
2018/02/26	12	25.81	10	25.39	25.35	2	9,170	0.02%
2018/02/23	54	25.55	16	25.38	25.00	38	8,916	0.43%
2018/02/22	19	24.92	6	24.72	24.50	13	8,601	0.15%
2018/02/21	2	23.45	18	24.30	24.50	-16	8,393	-0.19%
2018/02/12	0	0.00	2.9	22.27	22.30	-2.9	8,095	-0.04%
2018/02/08	0.1	22.30	14	21.96	22.50	-13.9	8,076	-0.17%
2018/02/07	0	0.00	9	22.18	22.00	-9	8,097	-0.11%
2018/02/06	8	21.69	25	21.77	21.30	-17	8,053	-0.21%
2018/02/02	1	23.60	0	0.00	23.55	1	7,844	0.01%
2018/02/01	20	24.10	18	24.10	23.75	2	7,852	0.03%
2018/01/31	4	23.41	20	23.81	24.40	-16	7,812	-0.20%
2018/01/30	5	23.87	11	23.61	23.65	-6	7,702	-0.08%
2018/01/29	0	0.00	2	24.25	24.35	-2	7,678	-0.03%
2018/01/26	26	24.40	5	24.05	24.20	21	7,752	0.27%
2018/01/25	0	0.00	34	24.82	24.60	-34	8,332	-0.41%
2018/01/24	12	23.81	41	23.78	24.00	-29	8,182	-0.35%
2018/01/23	36	23.29	1	23.00	22.85	35	8,008	0.44%
2018/01/22	3	23.62	9	23.69	23.55	-6	7,906	-0.08%
2018/01/19	1	24.10	10	24.29	24.35	-9	7,803	-0.12%
2018/01/18	50	23.89	9	23.95	23.85	41	7,725	0.53%
2018/01/17	11	24.11	1	24.15	24.00	10	7,678	0.13%
2018/01/16	7	24.91	1	24.90	24.75	6	7,543	0.08%
2018/01/15	60	24.82	71	24.44	24.90	-11	7,515	-0.15%
2018/01/12	7.2	25.00	12	25.05	24.90	-4.8	7,532	-0.06%
2018/01/11	3	25.52	9	25.54	25.20	-6	7,472	-0.08%
2018/01/10	81	25.47	71	25.48	25.30	10	7,221	0.14%
2018/01/09	57	25.10	43	25.37	24.80	14	6,780	0.21%
2018/01/08	87	24.50	81	24.87	24.85	6	6,332	0.09%
2018/01/05	73	23.24	81	23.37	23.50	-8	5,586	-0.14%
2018/01/04	5	21.50	0	0.00	21.50	5	4,821	0.10%
2018/01/03	6	22.01	42	21.90	21.90	-36	4,714	-0.76%
2018/01/02	13	22.13	16	22.21	22.00	-3	4,589	-0.07%

〈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-桃園券商分點個股進出
凱基-桃園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-桃園 券商分點個股進出 凱基-桃園 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-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析