大成鋼 (2027)-華南永昌-岡山券商分點個股進出

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▼0.40%
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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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	10	36.77	0	0.00	36.65	10	6,293	0.16%
2024/04/24	2	37.08	1	37.25	37.10	1	6,260	0.02%
2024/04/23	1	37.60	1	37.60	37.80	0	6,238	0.00%
2024/04/22	0	0.00	1	38.05	37.60	-1	6,242	-0.02%
2024/04/19	85.2	37.78	39	37.62	37.70	46.2	6,156	0.75%
2024/04/18	8	37.74	46.2	38.06	37.80	-38.2	5,910	-0.65%
2024/04/17	5	37.10	0	0.00	36.95	5	5,460	0.09%
2024/04/16	2	36.98	0	0.00	36.70	2	5,459	0.04%
2024/04/15	0	0.00	22.2	37.01	36.70	-22.2	5,378	-0.41%
2024/04/12	69	36.53	14.2	36.46	36.50	54.8	5,281	1.04%
2024/04/11	0	0.00	9	36.75	36.65	-9	5,268	-0.17%
2024/04/10	1.3	37.01	10	37.05	37.00	-8.7	5,292	-0.16%
2024/04/09	24	37.38	66	37.48	37.50	-42	5,222	-0.80%
2024/04/08	2	36.40	3	36.40	36.60	-1	5,021	-0.02%
2024/04/03	7	36.23	6.2	36.39	36.10	0.8	5,001	0.02%
2024/04/02	7	36.06	12	36.50	36.10	-5	4,885	-0.10%
2024/04/01	7	36.45	2	36.35	36.40	5	4,908	0.10%
2024/03/29	40	36.48	23	36.76	36.50	17	4,878	0.35%
2024/03/28	13	37.01	11	37.10	37.10	2	4,763	0.04%
2024/03/27	7	36.29	3	36.57	36.65	4	4,780	0.08%
2024/03/26	10	36.27	5	36.45	36.45	5	4,921	0.10%
2024/03/25	17.2	36.59	0	0.00	36.70	17.2	5,151	0.33%
2024/03/22	20	37.25	23	37.15	37.10	-3	5,369	-0.06%
2024/03/21	10.3	37.02	16	36.95	37.15	-5.7	5,672	-0.10%
2024/03/20	11	36.60	3	36.63	36.40	8	6,326	0.13%
2024/03/19	10	36.55	16	36.46	36.30	-6	6,232	-0.10%
2024/03/18	6	35.90	0	0.00	35.90	6	6,169	0.10%
2024/03/15	1	36.10	3	35.90	36.30	-2	6,167	-0.03%
2024/03/14	23	36.30	44	36.32	36.30	-21	6,131	-0.34%
2024/03/13	4	35.71	7	35.59	35.70	-3	6,124	-0.05%
2024/03/12	3.8	36.03	0	0.00	36.20	3.8	6,083	0.06%
2024/03/11	2	35.48	0	0.00	35.60	2	6,087	0.03%
2024/03/08	13.2	35.59	0	0.00	35.45	13.2	6,111	0.22%
2024/03/05	1	35.90	2	35.98	36.00	-1	6,241	-0.02%
2024/03/04	6	35.97	1	35.90	35.85	5	6,250	0.08%
2024/03/01	3	36.02	1	36.15	36.05	2	6,279	0.03%
2024/02/29	1.6	36.01	10	35.80	35.90	-8.4	6,305	-0.13%
2024/02/27	12	35.93	0	0.00	35.80	12	6,304	0.19%
2024/02/26	3	36.27	0.2	36.30	36.15	2.8	6,298	0.04%
2024/02/23	26.1	36.40	1	36.50	36.20	25.1	6,355	0.39%
2024/02/22	1	36.35	0	0.00	36.45	1	6,445	0.02%
2024/02/21	2.1	36.45	1	36.45	36.30	1.1	6,463	0.02%
2024/02/20	0.1	36.50	0	0.00	36.40	0.1	6,548	0.00%
2024/02/19	8	36.63	0	0.00	36.75	8	6,756	0.12%
2024/02/16	13.2	36.23	10	36.28	36.30	3.2	6,801	0.05%
2024/02/15	2.4	35.93	0	0.00	36.20	2.4	6,797	0.04%
2024/02/05	7	36.39	0	0.00	36.35	7	6,770	0.10%
2024/02/01	1	36.95	1	37.15	37.00	0	6,764	0.00%
2024/01/30	3	37.07	0	0.00	36.95	3	6,760	0.04%
2024/01/29	1	37.35	0	0.00	37.40	1	6,774	0.01%
2024/01/26	3	37.22	0	0.00	37.30	3	6,815	0.04%
2024/01/25	4	37.10	0	0.00	37.20	4	6,835	0.06%
2024/01/24	2	37.28	1	37.45	37.25	1	6,855	0.01%
2024/01/23	7	37.05	0	0.00	37.00	7	6,875	0.10%
2024/01/22	1.3	36.70	1	36.75	36.70	0.3	6,892	0.00%
2024/01/19	11	36.65	2	36.55	36.60	9	6,889	0.13%
2024/01/18	9	36.52	3	36.62	36.60	6	6,886	0.09%
2024/01/17	12.3	36.79	70	36.95	36.50	-57.7	6,886	-0.84%
2024/01/16	1	37.20	0	0.00	37.05	1	6,790	0.01%
2024/01/15	3	37.47	0	0.00	37.40	3	6,745	0.04%
2024/01/12	64.1	37.50	2	37.50	37.50	62.1	6,772	0.92%
2024/01/11	36.7	37.41	6	37.29	37.40	30.7	6,788	0.45%
2024/01/10	29	37.50	0	0.00	37.50	29	6,933	0.42%
2024/01/09	5.3	38.64	15	38.63	38.30	-9.7	6,862	-0.14%
2024/01/08	11	38.95	1	38.90	38.95	10	6,838	0.15%
2024/01/05	5	38.95	61	38.93	39.00	-56	6,857	-0.82%
2024/01/04	10	39.10	2	38.85	39.10	8	6,870	0.12%
2024/01/02	0.1	39.65	0.2	39.60	39.65	-0.1	6,866	0.00%
2023/12/29	10	39.40	8	39.60	39.60	2	6,809	0.03%
2023/12/28	0	0.00	5	39.26	39.50	-5	6,803	-0.07%
2023/12/27	4.6	39.27	7	39.10	39.35	-2.4	6,814	-0.04%
2023/12/26	0	0.00	1	39.45	39.50	-1	6,754	-0.01%
2023/12/25	3	39.80	11	39.99	39.45	-8	6,760	-0.12%
2023/12/20	13	39.89	0	0.00	39.70	13	6,433	0.20%
2023/12/19	6	38.91	5	39.27	39.70	1	6,198	0.02%
2023/12/18	3	40.03	13	40.09	39.75	-10	5,956	-0.17%
2023/12/15	33	39.84	71.4	39.76	39.55	-38.4	5,561	-0.69%
2023/12/14	0	0.00	24	38.39	38.20	-24	4,839	-0.50%
2023/12/13	4	38.25	2	38.10	38.00	2	5,071	0.04%
2023/12/12	11	38.40	0	0.00	38.35	11	5,345	0.21%
2023/12/11	11	38.45	0	0.00	38.40	11	5,332	0.21%
2023/12/08	1	38.40	22	38.70	38.40	-21	5,310	-0.40%
2023/12/06	3	39.17	1	39.20	39.15	2	5,176	0.04%
2023/12/05	3.1	38.93	1	39.00	38.95	2.1	5,154	0.04%
2023/12/04	8.8	38.88	18.3	39.14	39.25	-9.5	5,231	-0.18%
2023/12/01	13	39.10	0	0.00	38.85	13	5,216	0.25%
2023/11/30	12	38.30	35	38.63	38.65	-23	5,124	-0.45%
2023/11/29	7	38.49	7	38.49	38.50	0	5,235	0.00%
2023/11/28	13.1	38.07	15	38.57	38.65	-1.9	5,256	-0.04%
2023/11/27	0	38.10	1	38.10	38.10	-1	5,263	-0.02%
2023/11/24	17	38.74	5	38.41	38.35	12	5,258	0.23%
2023/11/22	15	38.49	9.5	38.61	38.60	5.5	5,234	0.11%
2023/11/21	56	38.54	9	38.48	38.50	47	5,185	0.91%
2023/11/20	10.1	37.95	11	38.05	38.05	-0.9	5,091	-0.02%
2023/11/17	11	38.13	16	38.09	38.10	-5	5,070	-0.10%
2023/11/16	3	38.12	24.6	38.08	38.15	-21.6	5,020	-0.43%
2023/11/15	0.1	36.85	1.6	36.95	37.05	-1.5	4,845	-0.03%
2023/11/14	3.1	36.41	0	0.00	36.50	3.1	4,922	0.06%
2023/11/13	2	36.65	1	36.75	36.60	1	4,976	0.02%
2023/11/10	1.1	37.24	10	37.09	37.00	-8.9	5,138	-0.17%
2023/11/09	1	37.45	0.6	37.35	37.30	0.4	5,274	0.01%
2023/11/07	0	0.00	1	37.10	37.30	-1	5,589	-0.02%
2023/11/06	6	37.20	0	0.00	37.15	6	5,629	0.11%
2023/11/03	2	37.28	3	37.25	37.30	-1	5,708	-0.02%
2023/11/01	1	36.55	1	36.70	36.65	0	5,768	0.00%
2023/10/30	1.1	36.86	0	0.00	37.10	1.1	6,064	0.02%
2023/10/26	1	36.60	1	36.55	36.50	0	6,374	0.00%
2023/10/25	1	36.85	2	36.85	36.90	-1	7,181	-0.01%
2023/10/24	0	0.00	2	36.30	36.45	-2	7,838	-0.03%
2023/10/20	2.4	36.26	2	36.20	36.15	0.4	8,419	0.00%
2023/10/19	4.1	36.82	0	0.00	36.80	4.1	8,595	0.05%
2023/10/18	2	37.00	2	37.15	36.65	0	8,901	0.00%
2023/10/13	0	0.00	1	37.45	37.50	-1	9,418	-0.01%
2023/10/12	1	37.15	0	37.20	37.40	1	9,474	0.01%
2023/10/11	0	0.00	8.2	37.17	37.35	-8.2	9,524	-0.09%
2023/10/04	1	36.20	4	36.28	36.45	-3	9,591	-0.03%
2023/10/03	8.7	36.25	0	0.00	36.15	8.7	9,588	0.09%
2023/10/02	3	36.65	0	0.00	36.65	3	9,602	0.03%
2023/09/28	9.9	36.83	0	0.00	36.85	9.9	9,642	0.10%
2023/09/27	2.1	36.91	3	37.10	36.95	-0.9	9,641	-0.01%
2023/09/26	3.9	37.59	0	0.00	37.45	3.9	9,665	0.04%
2023/09/25	1	38.00	0.5	38.05	38.00	0.5	9,676	0.01%
2023/09/22	2.2	37.65	3	37.80	38.15	-0.8	9,667	-0.01%
2023/09/21	4.1	38.13	0	0.00	37.95	4.1	9,652	0.04%
2023/09/20	7	38.47	3	38.63	38.40	4	9,623	0.04%
2023/09/19	15	38.55	18	38.51	38.40	-3	9,625	-0.03%
2023/09/18	11	38.80	17.5	38.82	38.70	-6.5	9,616	-0.07%
2023/09/15	8	37.56	54	38.15	38.50	-46	9,394	-0.49%
2023/09/14	2.1	36.75	0	0.00	36.75	2.1	9,158	0.02%
2023/09/13	1	36.30	1.4	36.39	36.40	-0.4	9,235	0.00%
2023/09/12	10	36.05	6.5	36.11	36.20	3.5	9,426	0.04%
2023/09/11	2.2	36.01	4.4	36.01	36.05	-2.2	9,635	-0.02%
2023/09/08	2.1	35.82	0	0.00	36.10	2.1	9,678	0.02%
2023/09/07	9.7	35.88	0.6	36.50	35.75	9.1	9,781	0.09%
2023/09/06	3.6	36.61	0	0.00	36.45	3.6	9,722	0.04%
2023/09/05	5.4	37.10	3.6	37.22	37.25	1.8	9,727	0.02%
2023/09/04	3.8	36.68	8	36.83	37.20	-4.2	9,828	-0.04%
2023/09/01	3	36.43	0	0.00	36.50	3	9,728	0.03%
2023/08/31	13	36.58	0	0.00	36.30	13	9,783	0.13%
2023/08/30	1	36.05	1	36.15	36.25	0	10,015	0.00%
2023/08/29	3	35.65	2.1	35.70	35.75	0.9	10,067	0.01%
2023/08/28	1.2	35.88	1	35.80	35.90	0.2	10,061	0.00%
2023/08/25	1	35.95	0	0.00	35.90	1	10,129	0.01%
2023/08/24	7.1	35.89	3	35.90	35.95	4.1	10,120	0.04%
2023/08/23	2	36.00	0	0.00	35.95	2	10,120	0.02%
2023/08/22	4.2	35.99	0.2	36.20	35.90	4	10,143	0.04%
2023/08/21	2.1	36.41	0	0.00	36.30	2.1	10,124	0.02%
2023/08/18	4.1	36.97	4	37.15	37.00	0.1	10,110	0.00%
2023/08/17	6	35.99	2	36.18	36.45	4	10,050	0.04%
2023/08/16	12.5	35.94	2	36.35	36.30	10.5	10,040	0.10%
2023/08/15	25.1	37.19	0	0.00	37.00	25.1	9,926	0.25%
2023/08/14	20.2	37.59	6	37.88	37.75	14.2	9,799	0.14%
2023/08/11	12.1	39.12	0	0.00	39.45	12.1	9,620	0.13%
2023/08/10	2	39.65	0	0.00	39.80	2	9,544	0.02%
2023/08/09	8.3	39.90	0	0.00	40.05	8.3	9,515	0.09%
2023/08/08	7	40.18	5	40.15	40.40	2	9,482	0.02%
2023/08/07	3	40.12	7	40.46	40.50	-4	9,485	-0.04%
2023/08/04	18	40.07	4	40.45	40.45	14	9,448	0.15%
2023/08/02	22.1	40.21	11	40.37	40.15	11.1	9,483	0.12%
2023/08/01	11	39.44	4	39.45	39.40	7	9,383	0.07%
2023/07/31	45.3	39.48	8	39.29	39.50	37.3	9,346	0.40%
2023/07/28	100.6	40.01	12	40.00	39.95	88.6	9,096	0.97%
2023/07/27	17.1	49.52	52.2	49.37	49.90	-35.1	8,302	-0.42%
2023/07/26	19.6	48.93	19.5	48.97	48.90	0.1	7,702	0.00%
2023/07/25	10	48.98	33.1	48.87	48.95	-23.1	7,395	-0.31%
2023/07/24	8	48.46	0	0.00	48.80	8	7,187	0.11%
2023/07/21	10.1	48.73	0	0.00	48.70	10.1	7,075	0.14%
2023/07/20	16	48.63	60	49.31	49.45	-44	6,883	-0.64%
2023/07/19	1	47.70	117	47.65	47.80	-116	6,469	-1.79%	大賣/鉅額交易
2023/07/18	5	47.46	33	47.56	47.95	-28	6,483	-0.43%
2023/07/17	7	47.97	0	0.00	48.00	7	6,400	0.11%
2023/07/14	1.2	47.95	0	0.00	47.75	1.2	6,419	0.02%
2023/07/13	124	47.40	3.1	47.60	47.45	120.9	6,444	1.88%	大買/鉅額交易
2023/07/11	5	47.05	0	0.00	47.20	5	6,483	0.08%
2023/07/10	3	47.10	0	0.00	47.10	3	6,561	0.05%
2023/07/07	11.1	47.08	0	0.00	47.15	11.1	6,701	0.17%
2023/07/06	11	47.67	0	0.00	47.50	11	6,724	0.16%
2023/07/05	14	48.14	0	0.00	48.05	14	6,681	0.21%
2023/07/04	14	48.06	7.8	48.16	48.20	6.2	6,685	0.09%
2023/07/03	6	48.03	4	48.03	47.95	2	6,792	0.03%
2023/06/30	10	47.35	8	47.42	47.40	2	6,819	0.03%
2023/06/29	3	47.30	10	47.72	47.35	-7	6,857	-0.10%
2023/06/28	0.1	47.50	45	47.54	47.55	-44.9	6,852	-0.66%
2023/06/27	58	47.86	41.5	47.75	47.45	16.5	6,872	0.24%
2023/06/26	8.7	47.48	24.6	47.53	47.60	-16	6,845	-0.23%
2023/06/21	0	0.00	8	47.35	47.30	-8	6,845	-0.12%
2023/06/20	31.1	47.49	0	0.00	47.50	31.1	6,847	0.45%
2023/06/19	11	48.05	6.1	47.90	47.90	4.9	6,836	0.07%
2023/06/16	7.6	48.55	6.2	48.43	48.35	1.5	6,840	0.02%
2023/06/15	1	47.60	1.4	47.76	47.95	-0.4	6,728	-0.01%
2023/06/14	0.1	46.90	2	46.90	47.00	-2	6,682	-0.03%
2023/06/13	20.3	46.63	20	46.23	46.40	0.3	6,970	0.00%
2023/06/12	21.2	46.93	2	46.95	46.95	19.2	7,263	0.26%
2023/06/09	0	46.85	23	47.20	47.40	-23	8,323	-0.28%
2023/06/08	0	0.00	4.3	47.53	47.25	-4.3	8,588	-0.05%
2023/06/07	3	47.02	14	47.01	47.00	-11	8,554	-0.13%
2023/06/06	1	46.90	1	46.85	46.90	0	8,634	0.00%
2023/06/05	72.1	47.23	82.1	46.98	46.90	-10	8,690	-0.12%
2023/06/02	0	0.00	20	45.73	45.70	-20	8,633	-0.23%
2023/06/01	0	0.00	2.1	45.45	45.45	-2.1	8,797	-0.02%
2023/05/30	9	45.30	0	0.00	45.25	9	8,776	0.10%
2023/05/29	2	45.10	14	45.30	45.25	-12	8,852	-0.14%
2023/05/26	12	45.00	1	45.05	44.95	11	8,870	0.12%
2023/05/25	0	0.00	3	45.20	45.20	-3	8,903	-0.03%
2023/05/24	0	0.00	11	45.60	45.60	-11	8,931	-0.12%
2023/05/23	1	45.50	25	45.67	45.40	-24	8,963	-0.27%
2023/05/22	10	45.40	19.4	45.44	45.50	-9.4	8,960	-0.11%
2023/05/19	1	44.95	15	45.06	45.10	-14	9,005	-0.16%
2023/05/18	0	0.00	21	44.80	44.85	-21	8,996	-0.23%
2023/05/16	0	0.00	1	44.75	44.70	-1	9,368	-0.01%
2023/05/15	1	44.00	1	44.00	44.05	0	9,356	0.00%
2023/05/12	3	44.25	12	44.11	43.90	-9	9,421	-0.10%
2023/05/11	3	44.25	12	44.11	44.35	-9	9,425	-0.10%
2023/05/10	0	0.00	18	44.57	44.60	-18	9,459	-0.19%
2023/05/09	8.3	44.54	31	44.49	44.45	-22.7	9,511	-0.24%
2023/05/08	3	45.55	6	45.40	45.45	-3	9,438	-0.03%
2023/05/05	0	0.00	2	44.93	45.00	-2	9,411	-0.02%
2023/05/04	2	44.45	1	44.75	44.70	1	9,540	0.01%
2023/05/03	2	44.63	0	0.00	44.55	2	9,806	0.02%
2023/05/02	1	44.75	3	44.77	44.85	-2	9,999	-0.02%
2023/04/28	14	44.10	1	44.25	44.45	13	10,123	0.13%
2023/04/27	9	43.71	0	0.00	43.85	9	10,157	0.09%
2023/04/26	24	43.01	1	43.00	43.25	23	10,176	0.23%
2023/04/25	28.1	43.79	1	44.30	43.40	27.1	10,141	0.27%
2023/04/24	3	44.22	0	0.00	44.05	3	10,117	0.03%
2023/04/21	16.2	44.52	5	44.20	44.20	11.2	10,201	0.11%
2023/04/20	12	44.88	6	45.05	44.85	6	10,184	0.06%
2023/04/19	29	45.12	10	45.18	45.05	19	10,215	0.19%
2023/04/18	6	45.46	1	45.35	45.35	5	10,145	0.05%
2023/04/17	39	45.75	13	45.54	45.70	26	10,104	0.26%
2023/04/14	8	45.32	1	45.40	45.35	7	10,046	0.07%
2023/04/13	15	45.47	10	45.60	45.45	5	10,047	0.05%
2023/04/12	0.3	45.35	0	45.25	45.30	0.2	10,044	0.00%
2023/04/11	10	44.83	3.1	44.87	44.80	6.9	9,940	0.07%
2023/04/10	19	44.99	6	45.22	44.90	13	9,940	0.13%
2023/04/07	63	44.90	0	0.00	44.85	63	9,949	0.63%
2023/04/06	18.7	45.25	6	44.89	44.85	12.7	10,057	0.13%
2023/03/31	18	45.61	5	45.45	45.50	13	10,114	0.13%
2023/03/30	0	0.00	5	45.60	45.60	-5	10,624	-0.05%
2023/03/29	4.5	45.33	4	45.40	45.40	0.5	11,252	0.00%
2023/03/28	1	45.50	8	45.35	45.35	-7	11,750	-0.06%
2023/03/27	29	45.56	2	45.40	45.50	27	12,350	0.22%
2023/03/24	11	45.29	1	45.30	45.15	10	12,834	0.08%
2023/03/23	8.1	45.33	0	0.00	45.25	8.1	13,167	0.06%
2023/03/22	1	45.45	11	45.46	45.50	-10	13,439	-0.07%
2023/03/21	33	45.38	11	45.36	45.30	22	13,955	0.16%
2023/03/20	17	45.20	78.1	45.29	45.20	-61.1	14,144	-0.43%
2023/03/17	25	45.00	14	45.34	45.45	11	14,211	0.08%
2023/03/16	40.7	44.92	8	44.78	44.50	32.7	14,219	0.23%
2023/03/15	33	46.45	6.2	46.32	45.80	26.8	14,140	0.19%
2023/03/14	31	46.97	58.1	46.97	46.55	-27.1	14,124	-0.19%
2023/03/13	13.1	44.95	13	45.13	45.35	0.1	13,791	0.00%
2023/03/10	8	44.38	19	44.40	44.40	-11	13,477	-0.08%
2023/03/09	11	45.00	12	44.81	44.70	-1	13,485	-0.01%
2023/03/08	19	44.86	24	45.03	45.10	-5	13,415	-0.04%
2023/03/07	12	44.75	20.1	44.90	45.00	-8.1	13,319	-0.06%
2023/03/06	18	44.45	72.4	44.47	44.50	-54.4	13,125	-0.41%
2023/03/03	9	43.47	21	43.53	43.60	-12	12,992	-0.09%
2023/03/02	12	43.21	10	43.30	43.40	2	13,007	0.02%
2023/03/01	13	43.33	10	43.10	43.10	3	13,041	0.02%
2023/02/24	13	43.58	11	43.50	43.50	2	13,046	0.02%
2023/02/23	33	43.60	23	43.65	43.60	10	13,118	0.08%
2023/02/22	25	43.04	20	43.20	43.20	5	13,291	0.04%
2023/02/21	21	43.38	26	43.45	43.45	-5	13,412	-0.04%
2023/02/20	3	43.12	1	43.45	43.50	2	13,750	0.01%
2023/02/17	36	42.84	19	42.82	42.80	17	14,206	0.12%
2023/02/16	46	43.08	5	43.05	43.10	41	14,818	0.28%
2023/02/15	44.1	43.22	7.1	43.38	42.90	37	14,935	0.25%
2023/02/14	26	44.05	8	43.94	43.95	18	14,645	0.12%
2023/02/13	6	43.84	5	44.08	44.15	1	14,664	0.01%
2023/02/10	15	43.88	1	44.35	43.80	14	14,750	0.09%
2023/02/09	0	0.00	1	44.45	44.40	-1	14,925	-0.01%
2023/02/08	21	44.26	10	44.21	44.20	11	14,944	0.07%
2023/02/07	0	0.00	15	44.35	44.35	-15	14,906	-0.10%
2023/02/06	15	43.90	16	43.95	43.95	-1	14,902	-0.01%
2023/02/03	11	44.43	7	44.20	44.20	4	14,902	0.03%
2023/02/02	11	44.99	5	44.56	44.95	6	14,847	0.04%
2023/02/01	2	44.35	38.1	45.10	44.90	-36.1	14,751	-0.24%
2023/01/31	17	44.25	20	44.77	44.80	-3	14,533	-0.02%
2023/01/30	31	44.10	41.1	44.25	44.30	-10.1	14,397	-0.07%
2023/01/17	16	43.14	18	43.48	43.50	-2	14,281	-0.01%
2023/01/16	15.9	43.27	13	43.00	43.00	2.9	14,298	0.02%
2023/01/13	24	43.34	14	43.01	43.00	10	14,313	0.07%
2023/01/12	10	43.55	19	43.46	43.40	-9	14,410	-0.06%
2023/01/11	24	43.33	36	43.19	43.20	-12	14,393	-0.08%
2023/01/10	25	43.10	21.1	42.91	42.90	3.9	14,346	0.03%
2023/01/09	14	42.41	28	42.68	42.75	-14	14,339	-0.10%
2023/01/05	26	42.80	25	42.29	42.25	1	14,714	0.01%
2023/01/04	11	42.66	16	42.66	42.70	-5	14,726	-0.03%
2023/01/03	14	42.48	12	42.58	42.60	2	14,803	0.01%
2022/12/30	16	42.22	32	42.43	42.40	-16	14,786	-0.11%
2022/12/29	18	41.44	15	41.35	41.35	3	14,795	0.02%
2022/12/28	21	42.05	13	41.65	41.65	8	14,922	0.05%
2022/12/26	32	42.62	20	42.10	42.10	12	15,103	0.08%
2022/12/23	36	43.13	23	43.15	43.15	13	15,177	0.09%
2022/12/22	25	43.15	26	43.80	44.00	-1	15,033	-0.01%
2022/12/21	49	42.87	45	42.93	43.00	4	14,606	0.03%
2022/12/20	53	41.78	35.1	41.45	41.50	17.9	14,020	0.13%
2022/12/19	54.1	42.51	42	42.17	42.00	12.1	13,648	0.09%
2022/12/16	40	44.21	17	43.79	43.55	23	13,086	0.18%
2022/12/15	22.2	44.44	31.1	44.87	44.75	-8.9	12,606	-0.07%
2022/12/14	17	43.66	24	44.04	44.20	-7	12,315	-0.06%
2022/12/13	21	43.08	48.1	44.02	43.60	-27.1	12,024	-0.23%
2022/12/12	21	42.20	20	42.29	42.45	1	11,484	0.01%
2022/12/09	31	43.37	21.1	43.19	43.15	9.9	11,255	0.09%
2022/12/08	51	43.22	28	43.20	43.20	23	11,166	0.21%
2022/12/07	99	43.10	92	43.15	43.10	7	11,063	0.06%
2022/12/06	25.5	43.25	78.3	43.13	42.80	-52.8	10,897	-0.48%
2022/12/05	36	42.57	85.4	43.26	43.30	-49.4	10,634	-0.46%
2022/12/02	15.1	40.59	16	40.63	40.50	-0.9	9,993	-0.01%
2022/12/01	13	40.80	16	40.70	40.50	-3	10,017	-0.03%
2022/11/30	19	40.32	9	40.31	40.25	10	9,943	0.10%
2022/11/29	11	39.54	13	40.03	40.15	-2	9,927	-0.02%
2022/11/28	15	39.68	12.2	39.58	39.55	2.8	9,958	0.03%
2022/11/25	8	40.11	10	40.09	40.00	-2	10,050	-0.02%
2022/11/24	10	40.05	20	40.00	40.05	-10	10,023	-0.10%
2022/11/23	6	40.05	10	39.91	39.85	-4	10,015	-0.04%
2022/11/22	15	39.79	14	39.79	39.80	1	10,063	0.01%
2022/11/21	12	39.88	22	39.95	40.15	-10	10,088	-0.10%
2022/11/18	31	40.56	24	40.16	39.90	7	10,079	0.07%
2022/11/17	7	40.77	10	41.10	41.10	-3	9,984	-0.03%
2022/11/16	26	41.29	36	40.99	40.85	-10	9,873	-0.10%
2022/11/15	39	41.39	19	41.38	41.30	20	9,570	0.21%
2022/11/14	25.9	39.95	42	40.65	40.80	-16.1	9,242	-0.17%
2022/11/11	93	39.98	20	39.25	39.25	73	9,020	0.81%
2022/11/10	12	39.31	13	39.35	39.35	-1	9,116	-0.01%
2022/11/09	10	39.90	12	39.62	39.60	-2	9,324	-0.02%
2022/11/08	14	39.50	20	39.46	39.45	-6	9,820	-0.06%
2022/11/07	9	38.51	22	39.08	39.40	-13	10,501	-0.12%
2022/11/04	19	37.45	12	37.44	37.45	7	10,317	0.07%
2022/11/03	26	37.65	21	37.70	37.70	5	10,263	0.05%
2022/11/02	10	38.05	11	38.05	38.05	-1	10,278	-0.01%
2022/11/01	20	37.50	20	37.60	37.60	0	10,259	0.00%
2022/10/31	27	37.73	44	37.77	37.75	-17	10,240	-0.17%
2022/10/28	18	38.56	20	37.80	37.80	-2	10,252	-0.02%
2022/10/27	3	38.60	1	38.80	38.85	2	10,283	0.02%
2022/10/26	21	38.63	71	38.26	38.15	-50	10,434	-0.48%
2022/10/25	10	38.55	21	38.55	38.75	-11	10,655	-0.10%
2022/10/24	5	38.95	17	38.82	38.70	-12	10,661	-0.11%
2022/10/21	15	38.23	15	38.45	38.45	0	10,610	0.00%
2022/10/20	0	0.00	20	37.65	38.65	-20	10,581	-0.19%
2022/10/19	14	38.93	19	38.18	38.15	-5	10,544	-0.05%
2022/10/18	15	39.25	6	38.93	38.90	9	10,689	0.08%
2022/10/17	1	38.60	7	38.56	39.10	-6	10,730	-0.06%
2022/10/14	53	38.57	58	39.01	39.10	-5	10,733	-0.05%
2022/10/13	33	38.83	30	37.70	37.20	3	10,777	0.03%
2022/10/12	21	38.47	19	38.84	39.00	2	10,866	0.02%
2022/10/11	22	38.33	32	38.55	38.45	-10	10,944	-0.09%
2022/10/07	15	39.02	23	39.23	39.20	-8	10,890	-0.07%
2022/10/06	1	38.75	12	38.90	39.20	-11	10,921	-0.10%
2022/10/05	25.1	39.62	17	39.21	39.20	8.1	10,898	0.07%
2022/10/04	50	38.96	30.2	39.13	39.30	19.9	10,783	0.18%
2022/10/03	0	0.00	12.1	38.00	38.10	-12.1	10,661	-0.11%
2022/09/30	5	36.75	35	37.47	37.80	-30	10,679	-0.28%
2022/09/29	6	36.20	1	36.15	35.90	5	10,539	0.05%
2022/09/28	3	35.20	2	35.73	35.25	1	10,558	0.01%
2022/09/27	12	37.03	3	36.90	37.10	9	10,453	0.09%
2022/09/26	14.1	38.16	12	37.23	37.20	2.1	10,454	0.02%
2022/09/23	1	39.25	5	39.03	39.00	-4	10,523	-0.04%
2022/09/22	7	38.60	8	38.92	39.00	-1	10,588	-0.01%
2022/09/21	5	39.51	6	39.43	38.85	-1	10,574	-0.01%
2022/09/20	12	39.14	15	39.29	39.35	-3	10,530	-0.03%
2022/09/19	4	39.34	20	39.15	39.00	-16	10,591	-0.15%
2022/09/16	2	39.15	2	39.05	39.00	0	10,671	0.00%
2022/09/15	1	39.90	2	39.85	39.60	-1	10,794	-0.01%
2022/09/14	14	39.14	17	39.56	39.55	-3	10,933	-0.03%
2022/09/13	30	39.80	32	39.92	40.00	-2	11,066	-0.02%
2022/09/12	33	39.70	32	39.83	39.85	1	11,356	0.01%
2022/09/08	1	38.35	13	39.04	39.10	-12	11,407	-0.11%
2022/09/07	4	37.65	2	37.83	37.50	2	11,508	0.02%
2022/09/06	14	38.03	18	37.83	37.80	-4	11,585	-0.03%
2022/09/05	7	37.85	22	37.93	37.85	-15	11,855	-0.13%
2022/09/02	18	38.38	38.2	38.13	38.05	-20.2	12,013	-0.17%
2022/09/01	34	38.90	15	38.65	38.65	19	11,982	0.16%
2022/08/31	6	39.43	1.1	39.28	39.55	4.9	11,877	0.04%
2022/08/30	9.6	39.41	8.1	39.65	39.70	1.5	11,907	0.01%
2022/08/29	87	39.23	6	39.40	39.40	81	11,903	0.68%
2022/08/26	11	40.60	4.3	40.46	40.45	6.7	11,929	0.06%
2022/08/25	6	40.27	2.4	40.28	40.35	3.6	11,897	0.03%
2022/08/24	0	0.00	3	40.15	40.15	-3	11,867	-0.03%
2022/08/23	33	39.81	4	39.85	39.85	29	11,826	0.25%
2022/08/22	2	40.05	25	40.18	40.15	-23	11,853	-0.19%
2022/08/19	9	40.68	12	40.61	40.65	-3	11,942	-0.03%
2022/08/18	19	40.60	30	40.28	40.65	-11	11,930	-0.09%
2022/08/17	16	39.78	32	39.93	39.55	-16	11,527	-0.14%
2022/08/16	41	39.38	21	39.39	39.20	20	11,415	0.18%
2022/08/15	39	39.93	45	39.92	39.90	-6	11,331	-0.05%
2022/08/12	42	38.99	64	38.92	39.15	-22	10,931	-0.20%
2022/08/11	10	35.60	0	0.00	35.70	10	10,485	0.10%
2022/08/10	0.2	35.20	0	0.00	35.20	0.2	10,598	0.00%
2022/08/09	0.5	35.30	0	0.00	35.15	0.5	10,671	0.00%
2022/08/08	0	0.00	11	34.80	35.40	-11	10,751	-0.10%
2022/08/05	1	34.80	2	34.90	34.90	-1	10,838	-0.01%
2022/08/04	10	33.86	1	34.00	34.35	9	11,011	0.08%
2022/08/03	3.1	34.34	3	34.45	34.50	0.1	11,353	0.00%
2022/08/02	24	35.13	11	35.09	35.10	13	11,533	0.11%
2022/08/01	21	36.41	7	36.29	36.20	14	11,541	0.12%
2022/07/29	23	34.91	16	34.87	34.90	7	11,473	0.06%
2022/07/28	6	35.50	10	35.06	34.90	-4	11,664	-0.03%
2022/07/27	0	0.00	4	35.26	35.40	-4	11,856	-0.03%
2022/07/26	2	35.03	2	35.50	35.10	0	12,006	0.00%
2022/07/25	0	0.00	7	35.81	36.00	-7	12,154	-0.06%
2022/07/22	1	34.85	0	0.00	34.90	1	12,173	0.01%
2022/07/21	1	34.60	0	0.00	35.05	1	12,496	0.01%
2022/07/20	7	34.64	1	34.80	34.85	6	13,085	0.05%
2022/07/19	6	35.43	15	36.04	36.05	-9	13,222	-0.07%
2022/07/18	10	34.85	5	34.62	35.10	5	13,270	0.04%
2022/07/15	2	33.90	2	33.80	33.95	0	13,581	0.00%
2022/07/14	2	34.20	2	34.25	34.35	0	14,020	0.00%
2022/07/13	11	34.24	10	33.80	33.80	1	14,450	0.01%
2022/07/12	10	34.05	61	33.80	33.80	-51	15,070	-0.34%
2022/07/11	6	34.85	12	34.74	34.75	-6	16,432	-0.04%
2022/07/08	36	34.85	12	35.02	35.20	24	17,518	0.14%
2022/07/07	20	33.76	13	34.04	34.15	7	17,960	0.04%
2022/07/06	35	33.42	10	33.20	33.20	25	18,262	0.14%
2022/07/05	2	34.00	4	34.05	34.30	-2	18,742	-0.01%
2022/07/04	4	33.33	11	33.48	33.40	-7	19,064	-0.04%
2022/07/01	2	33.13	2	33.10	33.10	0	19,182	0.00%
2022/06/30	20	34.30	60	33.81	33.85	-40	19,088	-0.21%
2022/06/29	7	35.23	0	0.00	35.25	7	19,044	0.04%
2022/06/28	10	35.70	0	0.00	35.55	10	19,123	0.05%
2022/06/27	36	36.13	26	36.29	36.25	10	19,247	0.05%
2022/06/24	0	34.90	0	0.00	35.00	0	19,434	0.00%
2022/06/23	9.1	35.19	2	35.40	34.90	7.1	19,826	0.04%
2022/06/22	8	35.78	20	35.30	35.30	-12	19,939	-0.06%
2022/06/21	18	36.68	33	36.42	37.10	-15	20,052	-0.07%
2022/06/20	3	36.42	11.2	35.86	35.40	-8.2	20,063	-0.04%
2022/06/17	2	38.05	0	0.00	38.05	2	20,080	0.01%
2022/06/16	26	40.03	22	38.84	38.55	4	20,302	0.02%
2022/06/15	120	40.15	109	40.05	40.05	11	20,177	0.05%	大買/大賣/
2022/06/14	39	40.28	12	40.14	40.10	27	20,186	0.13%
2022/06/13	36	41.84	12	41.55	41.55	24	20,189	0.12%
2022/06/10	12	42.95	19	43.05	43.05	-7	20,320	-0.03%
2022/06/09	15	43.62	10	43.50	43.50	5	20,501	0.02%
2022/06/08	12	43.85	13	43.73	43.65	-1	20,746	0.00%
2022/06/07	36	43.46	23	43.59	43.60	13	21,127	0.06%
2022/06/06	24	43.01	21	43.58	43.50	3	21,937	0.01%
2022/06/02	40	43.14	23	43.06	43.05	17	23,276	0.07%
2022/06/01	14	43.44	11	43.50	43.50	3	24,187	0.01%
2022/05/31	16	43.70	10	43.40	43.40	6	24,685	0.02%
2022/05/30	11	43.55	20	43.95	43.95	-9	25,052	-0.04%
2022/05/27	16	43.02	20	43.10	43.30	-4	25,972	-0.02%
2022/05/26	77	43.71	61	43.10	43.10	16	27,434	0.06%
2022/05/25	10	43.70	2	43.85	44.00	8	28,106	0.03%
2022/05/24	23	44.90	17	44.48	44.10	6	28,713	0.02%
2022/05/23	16	44.64	9	44.66	44.75	7	29,280	0.02%
2022/05/20	4	43.84	11	44.04	44.00	-7	30,567	-0.02%
2022/05/19	20	42.36	9	42.66	42.80	11	32,307	0.03%
2022/05/18	7	44.03	15	44.49	44.35	-8	32,193	-0.02%
2022/05/17	15	43.72	8	43.40	43.40	7	32,340	0.02%
2022/05/16	7	44.27	8	43.43	43.40	-1	32,550	0.00%
2022/05/13	13	43.87	7	43.89	44.05	6	32,778	0.02%
2022/05/12	27	44.05	20	43.26	43.20	7	32,971	0.02%
2022/05/11	14	44.39	14	44.38	44.20	0	33,247	0.00%
2022/05/10	27	42.79	12	42.99	43.25	15	33,356	0.04%
2022/05/09	25	44.40	22	43.72	43.70	3	33,675	0.01%
2022/05/06	26	44.72	27	44.95	45.00	-1	33,997	0.00%
2022/05/05	6	45.71	22	45.42	45.90	-16	34,340	-0.05%
2022/05/04	35	44.56	39	44.34	44.25	-4	34,184	-0.01%
2022/05/03	24	44.00	32	44.56	44.80	-8	34,135	-0.02%
2022/04/29	28.4	44.52	17	44.49	44.40	11.4	34,173	0.03%
2022/04/28	61.1	44.76	40	44.44	44.40	21.1	34,662	0.06%
2022/04/27	91	44.68	79	44.44	44.40	12	34,657	0.03%
2022/04/26	79.1	46.78	51	46.44	46.20	28.1	34,331	0.08%
2022/04/25	31.6	48.75	32	48.62	48.50	-0.4	33,674	0.00%
2022/04/22	34.1	50.37	25	50.22	50.20	9.1	33,346	0.03%
2022/04/21	32.2	51.69	43	50.97	50.60	-10.8	33,109	-0.03%
2022/04/20	83.1	53.38	80	52.46	52.20	3.1	32,891	0.01%
2022/04/19	38	53.54	35	53.89	53.90	3	32,581	0.01%
2022/04/18	35.1	54.11	27	54.05	53.00	8.1	32,184	0.03%
2022/04/15	62	55.66	783.6	55.09	55.00	-721.6	31,634	-2.28%	大賣/鉅額交易
2022/04/14	120.9	53.86	198.5	54.12	54.00	-77.6	30,359	-0.26%	大買/大賣/
2022/04/13	64	52.42	29.1	52.73	53.00	34.9	29,278	0.12%
2022/04/12	14	51.60	60.2	51.97	51.70	-46.2	28,859	-0.16%
2022/04/11	29	51.45	42.1	51.62	51.70	-13.1	28,640	-0.05%
2022/04/08	24	49.73	33	50.02	51.00	-9	28,184	-0.03%
2022/04/07	76	49.86	76	49.35	48.75	0	27,881	0.00%
2022/04/06	11	49.29	12	49.74	49.80	-1	27,734	0.00%
2022/04/01	19	49.08	9	49.45	49.50	10	27,704	0.04%
2022/03/31	21.5	49.23	7	49.01	49.00	14.5	27,783	0.05%
2022/03/30	16	49.07	4	49.28	49.35	12	27,849	0.04%
2022/03/29	29.4	49.37	69	49.45	49.00	-39.6	27,771	-0.14%
2022/03/28	69	49.83	16	49.91	49.95	53	27,694	0.19%
2022/03/25	28	51.91	34.1	51.91	52.20	-6.1	27,615	-0.02%
2022/03/24	40	51.74	46	51.71	51.70	-6	27,879	-0.02%
2022/03/23	16	50.84	12	50.94	51.20	4	28,176	0.01%
2022/03/22	44	51.23	68	51.20	50.90	-24	28,074	-0.09%
2022/03/21	31.4	50.84	15	50.55	50.20	16.4	27,802	0.06%
2022/03/18	17	49.36	11	49.40	49.40	6	27,719	0.02%
2022/03/17	26	49.04	26	48.98	49.05	0	28,002	0.00%
2022/03/16	18	49.05	39	48.85	48.65	-21	28,087	-0.07%
2022/03/15	46	49.62	41.1	48.57	48.40	4.9	27,987	0.02%
2022/03/14	51	49.86	53	50.28	50.30	-2	28,451	-0.01%
2022/03/11	3	50.27	24	50.33	49.90	-21	28,866	-0.07%
2022/03/10	68.1	49.63	71	49.78	49.75	-2.9	28,819	-0.01%
2022/03/09	91	49.85	84	49.37	49.45	7	28,546	0.02%
2022/03/08	98	52.35	69	51.80	50.10	29	27,909	0.10%
2022/03/07	32	52.62	26	53.05	52.70	6	26,610	0.02%
2022/03/04	13.2	53.54	34	53.48	53.30	-20.8	25,975	-0.08%
2022/03/03	49	53.86	35.2	53.64	53.70	13.8	25,921	0.05%
2022/03/02	36	53.59	35.1	53.91	53.30	0.9	26,163	0.00%
2022/03/01	59	54.15	50	53.56	53.10	9	25,806	0.03%
2022/02/25	84.3	51.41	178.4	52.05	52.40	-94.2	25,171	-0.37%	大賣/
2022/02/24	139	51.25	153	51.17	50.00	-14	24,996	-0.06%	大買/大賣/
2022/02/23	29	52.14	45	52.23	52.20	-16	24,477	-0.07%
2022/02/22	74.1	52.72	128	52.00	51.50	-53.9	24,043	-0.22%	大賣/
2022/02/21	55	51.99	94.7	52.34	53.00	-39.7	22,923	-0.17%
2022/02/18	39	49.05	81.1	49.20	49.35	-42.1	21,290	-0.20%
2022/02/17	28	48.81	19	48.73	48.70	9	21,620	0.04%
2022/02/16	26	49.21	28.3	48.74	48.60	-2.3	21,735	-0.01%
2022/02/15	25	49.40	21	49.05	48.85	4	22,306	0.02%
2022/02/14	19	48.37	26	48.78	49.00	-7	23,658	-0.03%
2022/02/11	49	49.12	83	49.21	49.00	-34	23,657	-0.14%
2022/02/10	32.5	49.16	55.1	49.16	49.05	-22.6	24,768	-0.09%
2022/02/09	44	48.83	50	48.66	48.50	-6	26,164	-0.02%
2022/02/08	28	47.59	42.1	47.96	48.05	-14.1	25,747	-0.05%
2022/02/07	0	0.00	58	46.45	47.50	-58	25,531	-0.23%
2022/01/26	31	44.10	8	44.12	44.10	23	25,252	0.09%
2022/01/25	31	44.55	25	44.46	44.20	6	25,659	0.02%
2022/01/24	23	44.89	21	44.72	44.70	2	26,549	0.01%
2022/01/21	25	45.59	65.2	45.81	45.55	-40.2	26,751	-0.15%
2022/01/20	6	44.66	18	44.88	45.45	-12	26,341	-0.05%
2022/01/19	6	43.82	0	0.00	43.70	6	26,647	0.02%
2022/01/18	0.1	44.45	13	44.35	44.35	-12.9	26,715	-0.05%
2022/01/17	5	44.00	4.5	43.99	44.20	0.5	26,777	0.00%
2022/01/14	10	44.93	17	44.43	44.25	-7	27,100	-0.03%
2022/01/13	6.4	45.27	8	45.23	45.15	-1.7	27,489	-0.01%
2022/01/12	15	44.71	59	44.51	44.55	-44	27,455	-0.16%
2022/01/11	12	43.83	15	44.12	44.10	-3	27,513	-0.01%
2022/01/10	34.2	44.13	21	44.06	44.05	13.2	27,959	0.05%
2022/01/07	27.1	44.92	77	44.74	44.60	-50	28,085	-0.18%
2022/01/06	10.1	45.16	7	45.21	45.20	3.1	28,276	0.01%
2022/01/05	14.1	45.48	23.5	45.36	45.05	-9.4	28,627	-0.03%
2022/01/04	28	45.37	12	45.35	45.30	16	28,811	0.06%
2022/01/03	27.4	45.84	13	45.77	45.80	14.4	28,948	0.05%
2021/12/30	15	46.37	11	46.25	46.25	4	29,092	0.01%
2021/12/29	18	46.42	16	46.40	46.35	2	29,190	0.01%
2021/12/28	47.1	46.27	36	46.31	46.35	11.1	29,352	0.04%
2021/12/27	75.9	46.22	14	46.43	46.15	61.9	29,712	0.21%
2021/12/24	40.2	47.23	21	46.83	46.80	19.2	29,868	0.06%
2021/12/23	16	47.30	14	47.35	47.35	2	29,994	0.01%
2021/12/22	17	47.79	13	47.53	47.45	4	30,262	0.01%
2021/12/21	35	47.94	12	47.90	47.90	23	30,252	0.08%
2021/12/20	20	48.57	16	48.51	48.75	4	30,013	0.01%
2021/12/17	6.1	47.89	58	48.01	47.65	-51.9	29,641	-0.18%
2021/12/16	4	46.91	6	47.18	47.10	-2	29,247	-0.01%
2021/12/15	7.1	47.01	21	47.11	47.00	-13.9	29,461	-0.05%
2021/12/14	18.1	47.09	0	0.00	46.70	18.1	29,633	0.06%
2021/12/13	2	48.33	16	48.07	47.90	-14	29,623	-0.05%
2021/12/10	27	47.44	29	47.12	47.00	-2	29,509	-0.01%
2021/12/09	72	47.74	24	47.39	47.30	48	29,827	0.16%
2021/12/08	80	48.27	76	47.74	47.60	4	30,311	0.01%
2021/12/07	10	47.27	46	47.64	47.95	-36	29,991	-0.12%
2021/12/06	5	46.48	6	46.74	46.20	-1	29,525	0.00%
2021/12/03	22.3	46.70	42	46.42	46.20	-19.7	29,605	-0.07%
2021/12/02	35.6	46.08	23	46.30	46.30	12.6	29,860	0.04%
2021/12/01	26.3	45.92	52	46.18	46.20	-25.7	29,959	-0.09%
2021/11/30	71.4	46.20	18	46.22	46.05	53.4	30,063	0.18%
2021/11/29	47	46.16	40	46.11	46.20	7	30,010	0.02%
2021/11/26	48	47.61	64	47.77	47.75	-16	30,027	-0.05%
2021/11/25	37	47.89	69	47.90	47.65	-32	29,704	-0.11%
2021/11/24	52.1	46.82	84.9	47.22	47.05	-32.8	29,565	-0.11%
2021/11/23	40	45.54	112	45.92	45.65	-72	29,073	-0.25%	大賣/
2021/11/22	32	44.02	26	44.54	44.65	6	29,884	0.02%
2021/11/19	49.4	44.22	24	43.85	43.70	25.4	30,030	0.08%
2021/11/18	49	44.71	14	44.63	44.55	35	30,294	0.12%
2021/11/17	97.1	45.40	54	45.28	45.05	43.1	30,370	0.14%
2021/11/16	131.2	46.36	75	45.77	45.45	56.2	30,546	0.18%	大買/
2021/11/15	66	47.45	42	46.86	46.75	24	30,484	0.08%
2021/11/12	49	49.09	42.1	48.86	48.30	6.9	31,117	0.02%
2021/11/11	50.1	48.46	142.2	49.61	49.40	-92.1	31,100	-0.30%	大賣/
2021/11/10	61.1	46.75	108	46.72	46.75	-46.9	30,032	-0.16%	大賣/
2021/11/09	87.6	47.25	32	47.12	46.90	55.6	30,377	0.18%
2021/11/08	22.1	45.12	84	45.94	46.35	-61.9	29,604	-0.21%
2021/11/05	14	42.43	31	42.18	42.15	-17	28,942	-0.06%
2021/11/04	45	42.06	81	42.22	42.55	-36	29,010	-0.12%
2021/11/03	32.5	41.30	55	41.23	41.75	-22.5	29,328	-0.08%
2021/11/02	157	40.74	175.2	40.93	40.30	-18.2	29,348	-0.06%	大買/大賣/
2021/11/01	300.3	41.69	166	42.01	41.10	134.3	29,188	0.46%	大買/大賣/鉅額交易
2021/10/29	29	44.26	14	44.15	44.15	15	28,525	0.05%
2021/10/28	8.2	45.03	33	44.96	44.95	-24.8	28,490	-0.09%
2021/10/27	161	45.08	155	45.08	45.10	6	28,676	0.02%	大買/大賣/
2021/10/26	11	45.66	33	45.50	45.15	-22	28,861	-0.08%
2021/10/25	15	45.03	22.4	45.10	45.15	-7.4	29,402	-0.03%
2021/10/22	19	45.89	41	45.11	45.05	-22	30,261	-0.07%
2021/10/21	15	45.57	40	45.71	46.30	-25	30,821	-0.08%
2021/10/20	8	44.54	19	44.57	44.55	-11	31,203	-0.04%
2021/10/19	23	44.88	20	44.49	44.50	3	31,961	0.01%
2021/10/18	15	45.79	45	45.32	45.00	-30	33,279	-0.09%
2021/10/15	12.5	44.82	30	44.91	44.90	-17.5	34,479	-0.05%
2021/10/14	33	44.68	40.5	44.70	44.75	-7.5	35,965	-0.02%
2021/10/13	11.2	44.66	33.2	44.63	44.60	-22	38,464	-0.06%
2021/10/12	14	44.64	24	44.64	44.60	-10	39,356	-0.03%
2021/10/08	10	44.65	22.1	44.52	44.55	-12.1	40,508	-0.03%
2021/10/07	8	44.52	7	44.64	44.65	1	41,538	0.00%
2021/10/06	26	44.53	50	44.32	44.45	-24	43,305	-0.06%
2021/10/05	14	44.15	25	44.45	44.90	-11	45,729	-0.02%
2021/10/04	146	45.00	146.5	44.34	44.20	-0.5	46,599	0.00%	大買/大賣/
2021/10/01	38.8	45.10	45	45.05	45.10	-6.2	47,959	-0.01%
2021/09/30	81.1	45.34	83	45.71	45.85	-1.9	49,915	0.00%
2021/09/29	6	45.43	19	45.11	45.00	-13	51,403	-0.03%
2021/09/28	20	45.31	20	45.08	45.00	0	53,570	0.00%
2021/09/27	39.2	45.59	20	45.32	45.30	19.2	57,480	0.03%
2021/09/24	60	45.87	19	45.72	45.70	41	62,167	0.07%
2021/09/23	14	46.12	12	45.93	45.80	2	69,601	0.00%
2021/09/22	41	45.52	42	45.73	45.75	-1	76,836	0.00%
2021/09/17	32	48.02	43	47.91	47.75	-11	80,788	-0.01%
2021/09/16	12.5	48.57	30	48.46	48.40	-17.5	82,968	-0.02%
2021/09/15	42	48.68	25	48.76	48.75	17	83,489	0.02%
2021/09/14	50.1	49.55	20	49.32	49.30	30.1	84,968	0.04%
2021/09/13	51	50.05	40	50.29	50.50	11	86,300	0.01%
2021/09/10	60	48.85	29	49.12	48.75	31	86,105	0.04%
2021/09/09	12	47.26	13	47.89	47.90	-1	86,148	0.00%
2021/09/08	52.1	48.18	48	47.16	47.05	4.1	86,592	0.00%
2021/09/07	35	49.17	31	49.18	48.35	4	86,871	0.00%
2021/09/06	23.1	49.22	24	49.17	49.20	-0.9	86,924	0.00%
2021/09/03	50	49.50	45	49.24	48.85	5	87,286	0.01%
2021/09/02	32	49.65	40	49.05	48.60	-8	87,905	-0.01%
2021/09/01	45	50.75	47.2	50.57	50.20	-2.2	88,583	0.00%
2021/08/31	46	50.47	22	50.49	50.60	24	88,670	0.03%
2021/08/30	32	50.14	31.2	50.39	49.95	0.9	89,428	0.00%
2021/08/27	25	49.20	44	49.39	50.20	-19	90,186	-0.02%
2021/08/26	189	50.36	117	50.33	49.00	72	90,929	0.08%	大買/大賣/
2021/08/25	20.3	48.04	21	47.93	48.10	-0.8	92,275	0.00%
2021/08/24	32	47.58	48	47.68	48.35	-16	93,545	-0.02%
2021/08/23	43	47.84	20	47.66	47.70	23	96,102	0.02%
2021/08/20	36	46.37	20	46.34	46.00	16	97,374	0.02%
2021/08/19	29.1	47.52	54	47.39	46.55	-24.9	98,081	-0.03%
2021/08/18	69.1	46.30	44	47.16	48.55	25.1	98,353	0.03%
2021/08/17	57.7	48.13	16	49.10	47.00	41.7	97,910	0.04%
2021/08/16	67	51.74	147	50.85	50.40	-80	97,863	-0.08%	大賣/
2021/08/13	145.5	52.52	89	52.56	52.30	56.5	98,613	0.06%	大買/
2021/08/12	86	52.70	185	52.86	53.50	-99	99,398	-0.10%	大賣/
2021/08/11	71.2	52.25	72	52.32	50.90	-0.9	100,420	0.00%
2021/08/10	74	51.45	28	51.03	50.90	46	99,818	0.05%
2021/08/09	26	51.65	43	51.85	51.50	-17	101,040	-0.02%
2021/08/06	52	51.22	38	51.23	51.00	14	102,182	0.01%
2021/08/05	70.1	51.54	72	51.21	50.90	-1.9	103,966	0.00%
2021/08/04	90	53.04	77	52.33	52.20	13	105,230	0.01%
2021/08/03	79	53.38	56	53.35	53.50	23	108,385	0.02%
2021/08/02	45	52.77	64	53.72	54.10	-19	110,971	-0.02%
2021/07/30	150.5	53.50	83	52.83	52.00	67.5	111,955	0.06%	大買/
2021/07/29	79	51.92	97	53.17	53.60	-18	113,192	-0.02%
2021/07/28	85	52.08	73.1	51.58	51.30	11.9	114,079	0.01%
2021/07/27	117	52.39	146	52.41	51.60	-29	115,128	-0.03%	大買/大賣/
2021/07/26	127.2	53.47	85.1	53.17	52.80	42.1	116,132	0.04%	大買/
2021/07/23	170.1	54.68	167	55.21	55.20	3.1	116,839	0.00%	大買/大賣/
2021/07/22	268	54.73	237	54.98	53.60	31	116,605	0.03%	大買/大賣/
2021/07/21	155	58.43	91.5	57.94	56.50	63.5	116,067	0.05%	大買/
2021/07/20	117	58.68	147	58.99	58.40	-30	115,458	-0.03%	大買/大賣/
2021/07/19	142	60.05	214	60.26	60.00	-72	115,103	-0.06%	大買/大賣/
2021/07/16	81.1	58.23	93	58.38	58.30	-11.9	115,684	-0.01%
2021/07/15	73.1	56.21	51	57.04	58.50	22.1	116,177	0.02%
2021/07/14	195.1	54.90	162	54.59	54.40	33.1	116,278	0.03%	大買/大賣/
2021/07/13	157	58.81	307	56.76	56.30	-150	116,504	-0.13%	大買/大賣/鉅額交易
2021/07/12	386	59.97	155	60.04	59.60	231	116,141	0.20%	大買/大賣/鉅額交易
2021/07/09	97	57.27	477	58.32	56.90	-380	114,318	-0.33%	大賣/鉅額交易
2021/07/08	88.1	57.40	911	58.17	58.00	-822.9	115,233	-0.71%	大賣/鉅額交易
2021/07/07	145.3	57.67	97	57.09	57.10	48.3	114,284	0.04%	大買/
2021/07/06	105	60.07	56	60.47	59.50	49	113,346	0.04%	大買/
2021/07/05	201	60.94	120	61.56	60.50	81	112,774	0.07%	大買/大賣/
2021/07/02	186	60.86	429	61.90	59.90	-243	112,517	-0.22%	大買/大賣/鉅額交易
2021/07/01	200.3	60.01	586.1	60.60	60.30	-385.8	110,796	-0.35%	大買/大賣/鉅額交易
2021/06/30	414.5	60.90	728.2	62.39	59.50	-313.7	106,551	-0.29%	大買/大賣/鉅額交易
2021/06/29	162	55.88	461.3	57.55	57.90	-299.3	99,335	-0.30%	大買/大賣/鉅額交易
2021/06/28	126	50.83	771.6	50.28	52.70	-645.6	92,252	-0.70%	大買/大賣/鉅額交易
2021/06/25	141	48.72	1,120	48.82	47.95	-979	88,275	-1.11%	大買/大賣/鉅額交易
2021/06/24	21	47.46	443	47.93	46.50	-422	86,098	-0.49%	大賣/鉅額交易
2021/06/23	209.1	48.27	166	47.10	45.80	43.1	85,332	0.05%	大買/大賣/
2021/06/22	34	46.65	366.2	47.52	48.00	-332.2	83,604	-0.40%	大賣/鉅額交易
2021/06/21	60	44.12	34	44.19	43.80	26	81,795	0.03%
2021/06/18	64	45.58	12	45.83	45.50	52	81,400	0.06%
2021/06/17	55	45.40	15	46.20	45.95	40	80,959	0.05%
2021/06/16	17.1	46.21	78	46.50	45.75	-60.9	80,404	-0.08%
2021/06/15	15	46.04	34	46.43	47.05	-19	79,901	-0.02%
2021/06/11	58	46.27	24	46.27	45.95	34	79,516	0.04%
2021/06/10	65	45.52	54	45.50	46.55	11	79,163	0.01%
2021/06/09	64.1	46.39	45	46.03	45.75	19.1	78,380	0.02%
2021/06/08	50	48.13	142	48.72	47.80	-92	77,628	-0.12%	大賣/
2021/06/07	52.1	47.44	68	46.97	47.60	-15.9	77,228	-0.02%
2021/06/04	58.1	49.32	851	49.69	48.60	-792.9	76,205	-1.04%	大賣/鉅額交易
2021/06/03	130.1	49.03	106	49.20	48.80	24.1	75,253	0.03%	大買/大賣/
2021/06/02	74	49.54	332	50.03	49.05	-258	74,534	-0.35%	大賣/鉅額交易
2021/06/01	67	46.49	163	47.59	47.90	-96	72,757	-0.13%	大賣/
2021/05/31	212	47.65	114	47.43	46.00	98	72,920	0.13%	大買/大賣/
2021/05/28	49	44.03	616	44.75	44.95	-567	70,381	-0.81%	大賣/鉅額交易
2021/05/27	50	41.69	23	41.52	40.90	27	69,091	0.04%
2021/05/26	15	39.83	614	40.38	40.70	-599	68,443	-0.88%	大賣/鉅額交易
2021/05/25	51.1	39.91	286	40.69	39.75	-234.9	67,979	-0.35%	大賣/鉅額交易
2021/05/24	59.1	40.46	44	40.32	40.20	15.1	67,863	0.02%
2021/05/21	110.1	39.96	116	40.12	40.30	-5.9	67,958	-0.01%	大買/大賣/
2021/05/20	93.1	39.72	55	40.29	39.50	38.1	66,983	0.06%
2021/05/19	81	40.79	82	41.08	41.50	-1	65,721	0.00%
2021/05/18	10	37.28	111	36.71	37.75	-101	64,142	-0.16%	大賣/鉅額交易
2021/05/17	100.1	34.82	81.6	34.78	34.35	18.5	63,937	0.03%
2021/05/14	152	37.21	116	37.69	37.40	36	62,629	0.06%	大買/大賣/
2021/05/13	58.9	39.78	78	39.56	39.35	-19.2	60,892	-0.03%
2021/05/12	154.1	44.57	7	46.25	43.70	147.1	58,931	0.25%	大買/鉅額交易
2021/05/11	141.3	51.13	121	51.89	48.55	20.3	57,459	0.04%	大買/大賣/
2021/05/10	55.1	52.01	132.2	51.45	53.00	-77.1	54,145	-0.14%	大賣/
2021/05/07	63.1	48.41	73.1	49.28	49.40	-10	51,262	-0.02%
2021/05/06	39.1	48.40	52.8	48.81	49.45	-13.7	49,859	-0.03%
2021/05/05	57	46.14	57	46.10	45.95	0	48,126	0.00%
2021/05/04	33	44.77	174	43.90	43.70	-141	46,697	-0.30%	大賣/鉅額交易
2021/05/03	74	49.53	44.3	49.82	48.45	29.7	45,015	0.07%
2021/04/29	11.1	47.79	70.4	48.00	48.00	-59.3	43,382	-0.14%
2021/04/28	40	46.72	19	47.01	46.45	21	41,922	0.05%
2021/04/27	38	48.40	1,004	48.10	47.85	-966	41,642	-2.32%	大賣/鉅額交易
2021/04/26	45	48.10	34.2	48.17	48.70	10.8	40,781	0.03%
2021/04/23	98	46.33	61.1	46.49	45.70	36.9	39,893	0.09%
2021/04/22	126	49.68	78.3	51.55	48.30	47.7	38,942	0.12%	大買/
2021/04/21	85.1	45.46	45.2	46.73	48.00	39.9	35,741	0.11%
2021/04/20	40	45.17	60	45.56	46.50	-20	34,540	-0.06%
2021/04/19	35	45.33	569.8	45.66	46.05	-534.8	33,267	-1.61%	大賣/鉅額交易
2021/04/16	71	41.90	137.1	41.66	41.90	-66.1	31,918	-0.21%	大賣/
2021/04/15	49	40.30	46	40.55	40.15	3	30,497	0.01%
2021/04/14	108	40.06	120.5	40.53	39.95	-12.5	30,141	-0.04%	大買/大賣/
2021/04/13	41	40.35	39	40.16	39.55	2	28,521	0.01%
2021/04/12	36.1	40.60	569.9	41.10	40.80	-533.8	28,017	-1.91%	大賣/鉅額交易
2021/04/09	98	39.15	82	38.87	38.50	16	26,927	0.06%
2021/04/08	138	39.75	126	39.76	39.35	12	26,031	0.05%	大買/大賣/
2021/04/07	192	36.64	121.4	37.27	37.85	70.6	24,214	0.29%	大買/大賣/
2021/04/06	16	34.41	60	34.35	34.45	-44	22,297	-0.20%
2021/04/01	65	31.20	21	31.36	31.35	44	22,073	0.20%
2021/03/31	11	31.32	20	31.34	31.35	-9	22,107	-0.04%
2021/03/30	28	30.75	36	30.86	31.10	-8	21,953	-0.04%
2021/03/29	2	30.68	33	30.37	30.50	-31	22,022	-0.14%
2021/03/26	35	29.74	1	30.00	29.80	34	23,036	0.15%
2021/03/25	7	29.56	2	29.73	29.65	5	23,726	0.02%
2021/03/24	5	29.36	0	0.00	29.40	5	24,143	0.02%
2021/03/23	1	29.75	3	29.85	29.90	-2	24,409	-0.01%
2021/03/22	2	29.50	10	29.65	29.70	-8	24,926	-0.03%
2021/03/19	8	29.37	0	0.00	29.35	8	25,487	0.03%
2021/03/18	7	29.74	5	29.75	29.75	2	25,978	0.01%
2021/03/17	4	29.64	0	0.00	29.70	4	26,973	0.01%
2021/03/16	30	29.56	7	29.54	29.55	23	28,297	0.08%
2021/03/15	16	30.34	20.4	30.49	30.35	-4.4	28,818	-0.02%
2021/03/12	28	30.21	13	30.47	30.60	15	29,225	0.05%
2021/03/11	12	30.62	8	30.93	30.60	4	30,507	0.01%
2021/03/10	36	30.31	5	30.43	30.40	31	31,505	0.10%
2021/03/09	17	30.47	37	30.36	30.35	-20	32,527	-0.06%
2021/03/08	40	29.70	41	29.93	29.55	-1	32,658	0.00%
2021/03/05	55	31.02	21	30.52	30.20	34	32,969	0.10%
2021/03/04	68	33.01	139	33.07	32.80	-71	33,058	-0.21%	大賣/
2021/03/03	13	31.08	37.3	31.28	31.60	-24.3	32,025	-0.08%
2021/03/02	16	31.21	14	31.41	30.45	2	33,205	0.01%
2021/02/26	24	31.33	32	31.38	31.20	-8	33,433	-0.02%
2021/02/25	6	30.88	50	30.98	30.90	-44	33,046	-0.13%
2021/02/24	22	30.47	16	30.59	30.35	6	33,029	0.02%
2021/02/23	23	30.81	34	30.89	30.85	-11	32,714	-0.03%
2021/02/22	2	29.20	7	29.09	29.45	-5	32,028	-0.02%
2021/02/19	2	27.80	6	27.97	28.20	-4	31,837	-0.01%
2021/02/18	4	27.73	6	27.97	27.85	-2	31,859	-0.01%
2021/02/17	5	27.30	22.3	26.95	27.65	-17.3	31,818	-0.05%
2021/02/05	7	25.46	6	25.87	25.50	1	31,545	0.00%
2021/02/04	8	25.64	1	26.05	25.90	7	31,699	0.02%
2021/02/03	12	25.79	8	26.10	25.70	4	31,928	0.01%
2021/02/02	11.8	26.31	7	26.45	26.45	4.8	32,400	0.01%
2021/02/01	7	25.80	13	25.93	26.20	-6	32,775	-0.02%
2021/01/29	20	25.28	40	25.10	25.10	-20	33,013	-0.06%
2021/01/28	36	25.29	25	25.40	25.40	11	33,332	0.03%
2021/01/27	21	26.02	0	0.00	25.80	21	33,894	0.06%
2021/01/26	6	26.59	24	26.95	26.80	-18	35,106	-0.05%
2021/01/25	8.1	26.65	27	26.86	27.15	-18.9	35,725	-0.05%
2021/01/22	21	25.45	15	25.60	25.90	6	36,213	0.02%
2021/01/21	26	26.17	26	26.09	25.90	0	36,365	0.00%
2021/01/20	14	25.82	40	25.87	25.85	-26	37,058	-0.07%
2021/01/19	4	27.25	5	27.20	27.10	-1	36,744	0.00%
2021/01/18	16.4	27.69	11	27.48	27.45	5.4	36,641	0.01%
2021/01/15	39	27.87	73	27.71	27.95	-34	36,487	-0.09%
2021/01/14	9	28.87	6.8	28.86	28.65	2.2	36,265	0.01%
2021/01/13	20.4	28.63	69.5	28.74	28.65	-49.1	36,306	-0.14%
2021/01/12	15	30.01	1	29.75	29.65	14	35,776	0.04%
2021/01/11	8	30.68	16	30.50	30.85	-8	35,532	-0.02%
2021/01/08	4	30.53	3	30.85	30.85	1	35,398	0.00%
2021/01/07	2	30.15	9	30.79	30.80	-7	35,250	-0.02%
2021/01/06	56	30.32	10	30.77	29.90	46	34,962	0.13%
2021/01/05	32	31.36	41	31.36	30.90	-9	35,339	-0.03%
2021/01/04	37	30.77	3.1	31.00	31.00	33.9	35,400	0.10%
2020/12/31	7	30.49	5	31.13	31.30	2	35,206	0.01%
2020/12/30	40	31.59	56	31.17	30.95	-16	34,896	-0.05%
2020/12/29	27	31.13	14	31.22	31.00	13	34,474	0.04%
2020/12/28	28	30.33	3	30.28	30.25	25	34,001	0.07%
2020/12/25	36	30.62	48.5	30.72	30.65	-12.5	33,585	-0.04%
2020/12/24	19	31.22	11	31.41	31.10	8	33,198	0.02%
2020/12/23	25	31.06	7.1	31.40	31.25	17.9	32,986	0.05%
2020/12/22	42	32.12	44	31.97	30.85	-2	32,667	-0.01%
2020/12/21	32	32.45	29.4	32.53	32.40	2.6	31,440	0.01%
2020/12/18	29	31.84	35	32.08	31.85	-6	30,695	-0.02%
2020/12/17	64	31.94	35	31.58	32.00	29	30,285	0.10%
2020/12/16	23	31.74	220.2	31.99	32.00	-197.2	29,947	-0.66%	大賣/鉅額交易
2020/12/15	7	31.23	14.1	31.52	30.95	-7.1	29,343	-0.02%
2020/12/14	36	31.09	10	31.50	30.90	26	28,754	0.09%
2020/12/11	36	32.16	35	32.38	31.35	1	28,210	0.00%
2020/12/10	56	32.61	467	33.39	32.10	-411	27,234	-1.51%	大賣/鉅額交易
2020/12/09	8	31.48	844.1	31.50	32.00	-836.1	25,915	-3.23%	大賣/鉅額交易
2020/12/08	9	30.98	1,034	31.15	31.10	-1,025	25,320	-4.05%	大賣/鉅額交易
2020/12/07	107	31.23	86	31.23	31.00	21	24,861	0.08%	大買/
2020/12/04	23	30.28	43.3	30.36	30.60	-20.3	23,494	-0.09%
2020/12/03	49	28.85	92.3	28.82	29.20	-43.3	22,316	-0.19%
2020/12/02	70	27.96	25.3	27.99	27.80	44.7	21,321	0.21%
2020/12/01	18	28.24	24	27.87	27.95	-6	20,950	-0.03%
2020/11/30	33.4	28.08	118.3	28.23	28.10	-84.9	20,195	-0.42%	大賣/
2020/11/27	54	26.55	63	26.69	26.85	-9	19,182	-0.05%
2020/11/26	100	26.22	144	25.63	26.35	-44	18,505	-0.24%	大賣/
2020/11/25	62	24.35	54	24.60	24.85	8	16,813	0.05%
2020/11/24	33	23.98	20.1	23.85	23.75	12.9	16,303	0.08%
2020/11/23	3	23.58	9	23.53	24.30	-6	16,140	-0.04%
2020/11/20	3	23.75	6	23.91	23.75	-3	15,843	-0.02%
2020/11/19	19	24.12	3	24.15	24.05	16	15,636	0.10%
2020/11/18	12.7	24.46	2	24.80	24.60	10.7	15,415	0.07%
2020/11/17	3	24.60	20	24.62	24.65	-17	15,220	-0.11%
2020/11/16	7	24.01	13	24.31	24.15	-6	15,186	-0.04%
2020/11/13	54	24.33	7	24.32	24.15	47	15,049	0.31%
2020/11/12	17	24.25	39	24.46	24.75	-22	14,918	-0.15%
2020/11/11	9	24.87	10	24.70	24.65	-1	14,680	-0.01%
2020/11/10	31	24.94	39.1	25.07	24.90	-8.1	14,494	-0.06%
2020/11/09	61	24.76	86	24.79	24.85	-25	13,952	-0.18%
2020/11/06	17	24.26	31	24.35	24.10	-14	13,465	-0.10%
2020/11/05	3.4	24.01	3	23.91	23.85	0.4	13,083	0.00%
2020/11/04	8	24.11	104.2	24.10	24.50	-96.2	12,721	-0.76%	大賣/
2020/11/03	137.5	23.75	102.6	24.08	24.10	34.8	12,087	0.29%	大買/大賣/
2020/11/02	11	22.44	91.9	22.80	23.15	-80.9	10,669	-0.76%
2020/10/30	70.2	22.19	106.4	22.25	21.90	-36.2	9,912	-0.37%	大賣/
2020/10/29	21	22.92	66.5	23.04	22.65	-45.5	9,077	-0.50%
2020/10/28	19	22.62	233.1	22.95	22.90	-214.1	8,635	-2.48%	大賣/鉅額交易
2020/10/27	0	0.00	26.3	21.39	21.50	-26.3	7,762	-0.34%
2020/10/26	1	21.10	9	20.89	21.05	-8	7,681	-0.10%
2020/10/23	10	20.92	5	21.12	21.00	5	7,646	0.07%
2020/10/22	16	20.81	12	20.78	20.65	4	7,590	0.05%
2020/10/21	44	21.28	71	21.23	21.30	-27	7,424	-0.36%
2020/10/20	11	20.40	12.1	20.43	20.35	-1.1	7,186	-0.02%
2020/10/19	12	20.91	24	20.96	20.80	-12	7,118	-0.17%
2020/10/16	7	21.06	19	21.20	21.15	-12	7,049	-0.17%
2020/10/15	47	21.64	6	21.50	21.60	41	6,976	0.59%
2020/10/14	11	22.10	27	22.12	22.00	-16	6,894	-0.23%
2020/10/13	64	22.13	60	22.46	22.30	4	6,791	0.06%
2020/10/12	12	21.67	52	21.70	22.00	-40	6,033	-0.66%
2020/10/08	22	19.90	1	19.80	20.00	21	5,673	0.37%
2020/10/07	14	19.61	0	0.00	19.75	14	5,705	0.25%
2020/10/06	15	19.99	9	19.96	19.90	6	5,832	0.10%
2020/10/05	5	19.52	0	0.00	19.55	5	5,856	0.09%
2020/09/30	5	19.62	13	19.65	19.65	-8	5,996	-0.13%
2020/09/29	2	19.60	15	19.40	19.50	-13	6,006	-0.22%
2020/09/28	9	19.04	5	19.10	19.05	4	5,984	0.07%
2020/09/25	31	19.03	23	18.98	18.95	8	6,021	0.13%
2020/09/24	25	19.51	52	19.48	19.10	-27	6,006	-0.45%
2020/09/23	40	20.04	2	20.05	20.00	38	5,953	0.64%
2020/09/22	12	20.23	15	20.38	20.20	-3	5,992	-0.05%
2020/09/21	17	20.76	1	20.75	20.65	16	6,179	0.26%
2020/09/18	14	20.82	3	20.95	21.00	11	6,485	0.17%
2020/09/17	0	0.00	23	20.99	20.75	-23	6,786	-0.34%
2020/09/16	5	20.36	1	20.40	20.60	4	7,068	0.06%
2020/09/15	57	20.44	130	20.49	20.50	-73	7,356	-0.99%	大賣/
2020/09/14	24	20.75	0	0.00	20.70	24	7,588	0.32%
2020/09/11	56	21.71	0	0.00	21.40	56	7,495	0.75%
2020/09/10	19	22.72	1	22.90	22.90	18	7,258	0.25%
2020/09/09	1	22.85	43	22.58	22.85	-42	7,234	-0.58%
2020/09/08	6	22.10	7	22.24	22.15	-1	7,240	-0.01%
2020/09/07	11	22.21	30.6	22.44	22.45	-19.6	7,304	-0.27%
2020/09/04	50	21.67	4	21.41	21.65	46	7,277	0.63%
2020/09/03	6	22.23	5	22.24	22.10	1	7,259	0.01%
2020/09/02	25	22.31	35	22.44	22.40	-10	7,250	-0.14%
2020/08/31	11	21.34	1	21.60	21.25	10	7,149	0.14%
2020/08/28	70	21.40	33	21.40	21.25	37	7,154	0.52%
2020/08/27	19	21.25	0	0.00	21.00	19	7,174	0.26%
2020/08/26	11	21.45	0	0.00	21.45	11	7,160	0.15%
2020/08/25	0	0.00	1	21.65	21.60	-1	7,170	-0.01%
2020/08/24	10	21.55	0	0.00	21.45	10	7,229	0.14%
2020/08/21	4	21.30	22.3	21.15	21.35	-18.3	7,316	-0.25%
2020/08/20	79	20.39	75	20.43	20.55	4	7,288	0.05%
2020/08/19	58	21.05	4.1	21.00	20.85	53.9	7,141	0.75%
2020/08/18	9	21.41	19	21.48	21.40	-10	7,074	-0.14%
2020/08/17	35	21.22	9.2	21.30	21.35	25.8	7,102	0.36%
2020/08/14	11	21.56	2	22.10	21.60	9	7,079	0.13%
2020/08/13	44	21.84	0	0.00	21.80	44	7,062	0.62%
2020/08/12	14	22.17	11	22.10	22.10	3	7,016	0.04%
2020/08/11	11	22.83	10	22.73	22.20	1	6,987	0.01%
2020/08/10	6	22.38	11	22.45	22.50	-5	6,916	-0.07%
2020/08/07	3	22.22	3	22.23	22.25	0	6,928	0.00%
2020/08/06	2	22.58	13	22.62	22.70	-11	6,895	-0.16%
2020/08/05	15	23.02	5	23.35	22.70	10	6,924	0.14%
2020/08/04	10	22.79	0	0.00	22.80	10	6,921	0.14%
2020/08/03	4	22.79	5	22.60	22.65	-1	6,994	-0.01%
2020/07/31	55	23.20	0	0.00	23.25	55	6,990	0.79%
2020/07/30	0	0.00	10	23.25	23.65	-10	7,009	-0.14%
2020/07/29	2	22.65	1	22.50	22.50	1	7,039	0.01%
2020/07/28	11	22.21	0	0.00	22.00	11	7,185	0.15%
2020/07/27	27	22.84	0	0.00	22.65	27	7,211	0.37%
2020/07/24	41	23.88	7	23.98	23.80	34	7,190	0.47%
2020/07/23	0	0.00	23	24.36	24.25	-23	7,201	-0.32%
2020/07/22	434	24.50	66	24.50	24.60	368	7,312	5.03%	大買/鉅額交易
2020/07/21	21	24.59	18	24.45	24.60	3	7,340	0.04%
2020/07/20	3	24.17	2	24.15	24.55	1	7,341	0.01%
2020/07/17	9	24.66	2	24.70	24.60	7	7,342	0.10%
2020/07/16	6	24.99	0	0.00	25.05	6	7,371	0.08%
2020/07/15	3	24.83	15	25.10	25.05	-12	7,408	-0.16%
2020/07/14	339	26.00	105	26.05	25.80	234	7,402	3.16%	大買/大賣/鉅額交易
2020/07/13	37	26.21	9	26.22	26.00	28	7,330	0.38%
2020/07/10	4	27.00	41	27.36	26.70	-37	7,282	-0.51%
2020/07/09	95	27.44	2	27.13	27.30	93	7,226	1.29%
2020/07/08	6	26.83	20	26.75	26.80	-14	7,106	-0.20%
2020/07/07	33	26.85	2	26.90	26.80	31	7,175	0.43%
2020/07/06	37	26.72	5	26.81	26.90	32	7,267	0.44%
2020/07/03	5	26.75	1	26.85	26.85	4	7,334	0.05%
2020/07/02	0	0.00	30	26.90	26.95	-30	7,345	-0.41%
2020/07/01	10	26.97	5	27.05	27.10	5	7,375	0.07%
2020/06/30	14	26.85	16	26.96	27.10	-2	7,451	-0.03%
2020/06/29	12	25.92	12	26.05	26.35	0	7,246	0.00%
2020/06/24	12	25.60	2	25.95	26.05	10	6,930	0.14%
2020/06/23	44	25.30	5	25.37	25.40	39	6,650	0.59%
2020/06/22	68	25.85	10	25.37	25.25	58	6,309	0.92%
2020/06/19	18	26.40	29	26.85	26.00	-11	6,023	-0.18%
2020/06/18	10	26.99	37	26.96	26.95	-27	5,733	-0.47%
2020/06/17	20	27.38	13	27.25	27.20	7	5,692	0.12%
2020/06/16	81	27.22	0	0.00	27.30	81	5,803	1.40%
2020/06/15	66	28.07	0	0.00	27.15	66	5,907	1.12%
2020/06/12	8	27.73	0	0.00	27.90	8	5,817	0.14%
2020/06/11	14	27.89	2	27.55	27.55	12	5,802	0.21%
2020/06/10	29	27.68	0	0.00	27.65	29	5,761	0.50%
2020/06/09	0	0.00	1	28.00	27.80	-1	5,891	-0.02%
2020/06/08	12	27.45	0	0.00	27.40	12	5,930	0.20%
2020/06/05	1	27.65	7	27.70	27.70	-6	5,995	-0.10%
2020/06/04	1	27.80	15	27.65	27.80	-14	6,053	-0.23%
2020/06/03	1	27.25	2	27.55	27.40	-1	6,053	-0.02%
2020/06/01	12	26.74	0	0.00	26.70	12	6,069	0.20%
2020/05/29	2	27.00	2	27.40	26.85	0	6,065	0.00%
2020/05/28	51	27.62	23	27.67	27.45	28	6,074	0.46%
2020/05/27	3.9	27.22	3	27.30	27.10	0.9	6,063	0.01%
2020/05/26	0	0.00	1	27.20	27.30	-1	6,171	-0.02%
2020/05/25	0	0.00	7	26.71	27.00	-7	6,216	-0.11%
2020/05/22	1	27.20	36	27.28	27.00	-35	6,212	-0.56%
2020/05/21	11	26.79	2	26.95	26.95	9	6,149	0.15%
2020/05/20	0	0.00	14	26.81	26.85	-14	6,132	-0.23%
2020/05/19	1	25.95	10	26.00	25.80	-9	6,072	-0.15%
2020/05/18	1	25.65	13	25.53	25.40	-12	6,049	-0.20%
2020/05/15	32	26.08	1	25.95	25.55	31	6,073	0.51%
2020/05/14	8	26.18	2	26.10	25.80	6	6,044	0.10%
2020/05/13	2	26.65	1	26.80	26.80	1	5,999	0.02%
2020/05/12	3	26.98	16	26.80	26.80	-13	6,009	-0.22%
2020/05/11	22	27.50	7	27.46	27.50	15	5,945	0.25%
2020/05/08	5	27.08	3	27.22	26.95	2	5,899	0.03%
2020/05/07	0	0.00	4	27.26	27.35	-4	5,826	-0.07%
2020/05/06	3	27.23	5	27.06	27.05	-2	5,794	-0.03%
2020/05/05	4	27.43	3	27.62	27.40	1	5,752	0.02%
2020/05/04	9	27.18	8	27.47	27.50	1	5,677	0.02%
2020/04/30	2	26.45	12	26.60	26.65	-10	5,504	-0.18%
2020/04/29	2	26.40	25	26.43	26.30	-23	5,449	-0.42%
2020/04/28	8	26.37	111	26.30	26.30	-103	5,407	-1.90%	大賣/鉅額交易
2020/04/27	27	25.96	26	26.34	26.40	1	5,454	0.02%
2020/04/24	9	25.41	2	25.33	25.40	7	5,347	0.13%
2020/04/23	20	25.30	0	0.00	25.20	20	5,316	0.38%
2020/04/22	1	25.05	0	0.00	25.50	1	5,315	0.02%
2020/04/21	16	25.75	16	25.47	25.55	0	5,316	0.00%
2020/04/20	46	25.80	24	25.91	26.25	22	5,288	0.42%
2020/04/17	95	25.74	2	25.50	25.50	93	5,337	1.74%
2020/04/16	11	25.65	0	0.00	25.70	11	5,325	0.21%
2020/04/15	7	25.71	314	25.71	26.15	-307	5,295	-5.80%	大賣/鉅額交易
2020/04/14	3	25.37	253	25.55	25.55	-250	5,247	-4.76%	大賣/鉅額交易
2020/04/13	12	25.30	13	25.23	25.25	-1	5,238	-0.02%
2020/04/10	14	25.45	3	25.53	25.40	11	5,271	0.21%
2020/04/09	45	24.96	23	25.06	25.40	22	5,270	0.42%
2020/04/08	13	24.49	7	24.59	24.80	6	5,172	0.12%
2020/04/07	11	24.36	25	24.22	24.10	-14	5,091	-0.27%
2020/04/06	10	24.38	26	24.30	24.30	-16	5,104	-0.31%
2020/04/01	26	25.08	0	0.00	25.00	26	5,046	0.52%
2020/03/31	2	26.40	5	26.00	26.90	-3	5,005	-0.06%
2020/03/27	4	26.79	0	0.00	26.70	4	5,279	0.08%
2020/03/26	2	26.93	0	0.00	27.10	2	5,517	0.04%
2020/03/25	10	27.50	0	0.00	27.20	10	5,748	0.17%
2020/03/24	0	0.00	14	27.06	26.70	-14	5,833	-0.24%
2020/03/23	10	24.93	5	25.45	25.30	5	5,947	0.08%
2020/03/20	2	25.00	6	25.53	25.65	-4	6,001	-0.07%
2020/03/19	5	25.00	0	0.00	24.20	5	5,993	0.08%
2020/03/18	17	27.29	17	27.24	26.85	0	6,004	0.00%
2020/03/17	10	27.40	1	27.00	27.45	9	5,971	0.15%
2020/03/16	2	28.50	25	28.42	28.05	-23	5,917	-0.39%
2020/03/13	15	28.11	22	28.46	28.40	-7	5,943	-0.12%
2020/03/12	20	29.90	9	29.67	30.00	11	5,803	0.19%
2020/03/11	1	30.40	15	30.19	30.35	-14	5,777	-0.24%
2020/03/10	5	30.05	5	29.40	30.05	0	5,682	0.00%
2020/03/09	0	0.00	2	29.80	29.90	-2	5,685	-0.04%
2020/03/06	1	29.80	0	0.00	30.00	1	5,825	0.02%
2020/03/05	16	30.72	0	0.00	30.75	16	5,798	0.28%
2020/03/04	20	30.83	18	30.77	31.00	2	5,778	0.03%
2020/03/03	4	31.29	0	0.00	31.00	4	5,757	0.07%
2020/03/02	8	31.34	10	31.38	31.40	-2	5,709	-0.04%
2020/02/27	12	31.28	0	0.00	30.90	12	5,635	0.21%
2020/02/26	1	31.65	23	31.46	31.65	-22	5,528	-0.40%
2020/02/19	8	31.15	2	31.10	31.10	6	5,482	0.11%
2020/02/18	1	31.05	3	30.90	30.90	-2	5,541	-0.04%
2020/02/14	0	0.00	21	30.50	30.45	-21	5,730	-0.37%
2020/02/13	2	30.40	1	30.20	30.15	1	5,722	0.02%
2020/02/11	3	29.60	1	29.60	29.60	2	5,690	0.04%
2020/02/07	8	29.28	0	0.00	29.25	8	5,679	0.14%
2020/02/06	12	29.42	0	0.00	29.55	12	5,693	0.21%
2020/02/05	1	29.20	5	29.11	29.10	-4	5,720	-0.07%
2020/02/04	2	29.38	0	0.00	29.40	2	5,706	0.04%
2020/02/03	4	29.30	4	29.30	29.35	0	5,708	0.00%
2020/01/31	0	0.00	6	29.94	30.20	-6	5,755	-0.10%
2020/01/30	3	29.32	24	30.01	29.80	-21	5,888	-0.36%
2020/01/20	11	31.15	2	31.15	31.10	9	5,774	0.16%
2020/01/17	3	31.48	1	31.35	31.45	2	5,772	0.03%
2020/01/16	2	31.70	1	31.60	31.55	1	5,771	0.02%
2020/01/15	11	31.65	11.6	31.74	31.65	-0.6	5,814	-0.01%
2020/01/14	7	31.94	5	31.90	31.95	2	5,804	0.03%
2020/01/13	0	0.00	11	31.95	31.95	-11	5,823	-0.19%
2020/01/10	7	30.75	0	0.00	31.25	7	5,934	0.12%
2020/01/09	5	30.74	0	0.00	30.60	5	5,892	0.08%
2020/01/08	3	30.73	1.8	30.87	30.50	1.2	5,899	0.02%
2020/01/07	10	31.35	0	0.00	31.25	10	5,859	0.17%
2020/01/06	1	31.20	0	0.00	31.20	1	5,879	0.02%
2020/01/03	0	0.00	3	31.50	31.40	-3	5,842	-0.05%
2020/01/02	1	32.20	0	0.00	32.10	1	5,790	0.02%
2019/12/31	0	0.00	9	32.15	32.05	-9	5,811	-0.15%
2019/12/30	3	32.30	14	32.36	32.30	-11	5,817	-0.19%
2019/12/27	24	31.87	5	31.85	31.85	19	5,766	0.33%
2019/12/26	17	31.98	4	31.95	31.80	13	5,815	0.22%
2019/12/25	5	32.44	10	32.40	32.30	-5	5,873	-0.09%
2019/12/24	27	32.15	10	32.35	32.60	17	5,872	0.29%
2019/12/23	3	32.10	64	32.36	32.55	-61	5,758	-1.06%
2019/12/20	5	31.60	15	31.87	31.75	-10	5,649	-0.18%
2019/12/19	77	31.24	66	31.45	31.55	11	5,448	0.20%
2019/12/18	40	31.36	42	31.32	31.40	-2	5,345	-0.04%
2019/12/17	24	30.69	30	30.69	30.70	-6	5,184	-0.12%
2019/12/16	11	30.78	0	0.00	30.85	11	5,103	0.22%
2019/12/13	10	30.29	15.2	30.02	30.45	-5.2	4,980	-0.10%
2019/12/12	14	29.46	6	29.55	29.55	8	4,829	0.17%
2019/12/11	12	28.99	3	29.28	29.25	9	4,899	0.18%
2019/12/10	14	29.60	2	29.45	29.30	12	4,850	0.25%
2019/12/06	3	30.67	14	30.45	30.70	-11	4,670	-0.24%
2019/12/05	1	29.55	12	29.76	29.80	-11	4,555	-0.24%
2019/12/04	11	29.55	3	29.75	29.75	8	4,502	0.18%
2019/12/03	10	29.31	7	29.54	29.90	3	4,430	0.07%
2019/12/02	5	28.33	10	28.29	28.35	-5	4,264	-0.12%
2019/11/29	3	29.10	0	0.00	29.10	3	4,235	0.07%
2019/11/25	10	29.60	0	0.00	29.60	10	4,188	0.24%
2019/11/20	10	30.60	21	30.37	30.40	-11	4,381	-0.25%
2019/11/19	1	29.50	14	29.85	30.25	-13	4,450	-0.29%
2019/11/18	9	29.51	5	29.75	29.75	4	4,483	0.09%
2019/11/15	11	29.27	7	29.50	29.50	4	4,528	0.09%
2019/11/14	26	29.59	49	29.25	29.50	-23	4,530	-0.51%
2019/11/13	18	31.32	3	31.30	30.85	15	4,419	0.34%
2019/11/12	1	32.55	0	0.00	32.40	1	4,372	0.02%
2019/11/11	0	0.00	21	32.80	32.70	-21	4,496	-0.47%
2019/11/05	0	0.00	41.4	32.51	32.90	-41.4	4,697	-0.88%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/11/01	12	32.90	0	0.00	33.00	12	4,678	0.26%
2019/10/31	2	32.80	4	32.90	32.90	-2	4,690	-0.04%
2019/10/30	58	32.74	2	32.50	32.50	56	4,689	1.19%
2019/10/29	38	33.74	0	0.00	33.25	38	4,613	0.82%
2019/10/28	1	33.65	0	0.00	33.60	1	4,485	0.02%
2019/10/25	0	0.00	7	33.85	33.50	-7	4,542	-0.15%
2019/10/24	1	33.65	0	0.00	33.85	1	4,536	0.02%
2019/10/23	2	33.85	13	33.70	33.90	-11	4,556	-0.24%
2019/10/22	2	33.38	19	33.45	33.30	-17	4,585	-0.37%
2019/10/21	2	33.40	7	33.79	33.60	-5	4,619	-0.11%
2019/10/18	3	33.15	1	33.65	33.15	2	4,716	0.04%
2019/10/17	0	0.00	6	33.95	33.95	-6	4,541	-0.13%
2019/10/16	0	0.00	2	34.05	33.85	-2	4,544	-0.04%
2019/10/15	2	34.15	1	34.20	33.85	1	4,557	0.02%
2019/10/14	0	0.00	9	33.74	34.00	-9	4,540	-0.20%
2019/10/09	7	33.50	2	33.70	33.20	5	4,487	0.11%
2019/10/08	2	33.90	5	33.66	33.80	-3	4,454	-0.07%
2019/10/07	2	32.78	8	33.18	33.30	-6	4,426	-0.14%
2019/10/04	12	32.70	2	32.50	32.50	10	4,375	0.23%
2019/10/03	18	32.94	4	32.95	32.95	14	4,342	0.32%
2019/10/02	9	33.43	13	33.42	33.20	-4	4,308	-0.09%
2019/10/01	21.1	33.82	169	34.07	33.10	-147.9	4,232	-3.49%	大賣/鉅額交易
2019/09/27	3	35.18	19	34.96	34.75	-16	4,071	-0.39%
2019/09/26	53	35.83	261	35.26	35.25	-208	3,985	-5.22%	大賣/鉅額交易
2019/09/25	40	36.37	104	36.58	36.00	-64	3,866	-1.66%	大賣/
2019/09/24	11	38.05	5	38.05	38.05	6	3,689	0.16%
2019/09/23	10	38.50	40	38.54	38.35	-30	3,681	-0.81%
2019/09/20	0	0.00	58	39.09	39.00	-58	3,704	-1.57%
2019/09/19	1	39.20	2	39.55	39.05	-1	3,685	-0.03%
2019/09/18	1	39.50	20	39.63	39.40	-19	3,794	-0.50%
2019/09/17	27	39.76	90	39.90	39.50	-63	3,932	-1.60%
2019/09/16	0	0.00	44	39.82	39.95	-44	4,111	-1.07%
2019/09/11	15	38.78	3	38.90	38.75	12	4,189	0.29%
2019/09/10	100	38.65	4	38.70	38.50	96	4,256	2.26%
2019/09/09	0	0.00	11	38.53	38.50	-11	4,329	-0.25%
2019/09/05	2	38.75	21	38.85	38.75	-19	4,448	-0.43%
2019/09/04	10	39.55	24	39.52	39.25	-14	4,457	-0.31%
2019/09/03	60	39.33	16	39.31	39.40	44	4,526	0.97%
2019/09/02	31	38.77	8	38.68	38.75	23	4,470	0.51%
2019/08/30	55	38.21	11	38.17	38.10	44	4,421	1.00%
2019/08/29	43	38.15	0	0.00	38.15	43	4,418	0.97%
2019/08/28	22	38.14	6	38.13	38.10	16	4,423	0.36%
2019/08/27	73	38.68	10	38.13	38.10	63	4,431	1.42%
2019/08/26	27	38.17	4	38.66	38.80	23	4,379	0.53%
2019/08/23	74	38.25	48	38.29	38.15	26	4,287	0.61%
2019/08/22	21	39.48	94	39.69	39.20	-73	4,191	-1.74%
2019/08/21	9	40.49	14	40.54	40.50	-5	4,089	-0.12%
2019/08/20	40.1	40.54	174.4	40.67	40.50	-134.4	4,042	-3.32%	大賣/鉅額交易
2019/08/19	11	41.25	1	41.30	41.40	10	4,031	0.25%
2019/08/16	23	42.03	0	0.00	42.10	23	4,141	0.56%
2019/08/15	35	42.12	122	42.20	42.05	-87	4,154	-2.09%	大賣/
2019/08/14	105	43.03	2	43.00	42.50	103	4,120	2.50%	大買/鉅額交易
2019/08/13	5	45.47	1	45.45	45.40	4	4,062	0.10%
2019/08/12	5	45.76	0	0.00	45.70	5	3,959	0.13%
2019/08/08	3	45.58	1	45.65	45.70	2	3,913	0.05%
2019/08/07	4	45.65	3	45.65	45.70	1	3,919	0.03%
2019/08/06	37	45.49	0	0.00	45.65	37	4,015	0.92%
2019/08/05	5	45.85	0	0.00	45.85	5	4,033	0.12%
2019/08/02	15	45.75	0	0.00	45.90	15	4,040	0.37%
2019/08/01	11	46.05	0	0.00	46.05	11	4,075	0.27%
2019/07/31	5	46.15	5	46.20	46.25	0	4,118	0.00%
2019/07/30	4	46.05	0	0.00	46.00	4	4,175	0.10%
2019/07/29	3	46.53	33	46.64	46.50	-30	4,351	-0.69%
2019/07/26	8	45.86	0	0.00	46.00	8	4,307	0.19%
2019/07/25	10	45.62	0	0.00	45.70	10	4,338	0.23%
2019/07/24	5	45.96	6	46.13	46.00	-1	4,352	-0.02%
2019/07/23	8	47.05	5	46.80	46.80	3	4,290	0.07%
2019/07/22	42	46.93	46	46.99	46.80	-4	4,266	-0.09%
2019/07/19	0	0.00	3	46.25	46.30	-3	4,152	-0.07%
2019/07/18	4	45.88	0	0.00	45.85	4	4,170	0.10%
2019/07/15	10	45.60	0	0.00	45.25	10	4,246	0.24%
2019/07/12	2	45.15	0	0.00	45.15	2	4,357	0.05%
2019/07/11	56	45.09	0	0.00	45.15	56	4,536	1.23%
2019/07/10	37	45.29	0	0.00	45.45	37	4,629	0.80%
2019/07/08	13	45.06	0	0.00	45.05	13	4,804	0.27%
2019/07/05	2	45.15	1	45.00	45.10	1	4,909	0.02%
2019/07/03	1	45.10	5	45.20	45.20	-4	5,084	-0.08%
2019/06/28	3	45.37	8	45.54	45.30	-5	5,252	-0.10%
2019/06/27	4	46.00	7	46.04	45.95	-3	5,257	-0.06%
2019/06/26	10	46.35	0	0.00	46.40	10	5,218	0.19%
2019/06/25	0	0.00	30	46.58	46.75	-30	5,301	-0.57%
2019/06/24	0	0.00	15	46.45	46.50	-15	5,417	-0.28%
2019/06/21	0	0.00	95	46.14	46.40	-95	5,328	-1.78%
2019/06/20	0	0.00	4	46.13	45.80	-4	5,183	-0.08%
2019/06/19	0	0.00	6	46.08	45.80	-6	5,252	-0.11%
2019/06/18	5	45.95	48	45.94	46.00	-43	5,337	-0.81%
2019/06/17	1	45.80	15	45.90	45.85	-14	5,770	-0.24%
2019/06/14	5	45.65	17	45.53	45.50	-12	5,918	-0.20%
2019/06/13	0	0.00	25	45.12	45.15	-25	5,961	-0.42%
2019/06/12	1	45.30	10	45.23	44.90	-9	6,029	-0.15%
2019/06/11	0	0.00	73	44.85	45.00	-73	6,142	-1.19%
2019/06/06	0	0.00	1	43.95	43.95	-1	6,080	-0.02%
2019/06/05	21	44.09	11	43.97	44.00	10	6,099	0.16%
2019/05/31	30	44.20	0	0.00	44.05	30	6,207	0.48%
2019/05/29	0	0.00	3	44.25	44.15	-3	6,355	-0.05%
2019/05/28	30	43.95	0	0.00	44.10	30	6,361	0.47%
2019/05/27	0	0.00	1	43.85	43.90	-1	6,417	-0.02%
2019/05/24	39	43.93	0	0.00	43.80	39	6,473	0.60%
2019/05/23	30	45.02	33	44.47	44.05	-3	6,541	-0.05%
2019/05/22	33	44.54	32	44.39	44.65	1	6,421	0.02%
2019/05/21	3	44.00	0	0.00	44.20	3	6,469	0.05%
2019/05/20	0	0.00	17	44.61	43.95	-17	6,497	-0.26%
2019/05/17	0	0.00	2	43.95	43.90	-2	6,483	-0.03%
2019/05/16	0	0.00	1	44.00	43.90	-1	6,588	-0.02%
2019/05/15	1	43.90	2	43.90	43.90	-1	6,684	-0.01%
2019/05/14	1	44.00	14	43.70	43.80	-13	6,884	-0.19%
2019/05/13	3	43.63	2	43.80	43.70	1	7,035	0.01%
2019/05/09	7	43.63	1	43.80	43.85	6	7,167	0.08%
2019/05/08	2	44.10	27	44.31	43.90	-25	7,191	-0.35%
2019/05/07	23	44.40	0	0.00	44.25	23	7,231	0.32%
2019/05/06	13	44.59	27	44.57	44.40	-14	7,482	-0.19%
2019/05/03	0	0.00	2	44.08	44.00	-2	7,359	-0.03%
2019/05/02	0	0.00	8	44.21	43.80	-8	7,425	-0.11%
2019/04/30	0	0.00	5	43.86	43.85	-5	7,471	-0.07%
2019/04/29	0	0.00	3	44.00	43.85	-3	7,515	-0.04%
2019/04/26	2	43.70	1	44.05	43.70	1	7,565	0.01%
2019/04/24	6	43.75	0	0.00	43.85	6	7,751	0.08%
2019/04/23	7	43.75	0	0.00	43.80	7	7,892	0.09%
2019/04/22	5	43.70	0	0.00	43.75	5	7,954	0.06%
2019/04/18	6	43.57	0	0.00	43.70	6	8,276	0.07%
2019/04/17	9	43.58	0	0.00	43.95	9	8,424	0.11%
2019/04/16	4	43.60	0	0.00	43.70	4	8,758	0.05%
2019/04/15	43	43.62	0	0.00	43.60	43	8,982	0.48%
2019/04/12	34	43.72	14	43.90	44.00	20	9,087	0.22%
2019/04/11	44	43.89	1	43.90	44.00	43	9,154	0.47%
2019/04/10	1	44.05	0	0.00	44.15	1	9,091	0.01%
2019/04/09	20	44.20	1	44.20	44.20	19	9,093	0.21%
2019/04/08	4	45.15	3	44.83	44.80	1	9,010	0.01%
2019/04/03	5	45.33	1	45.55	45.70	4	8,951	0.04%
2019/04/02	0	0.00	16	45.57	45.55	-16	9,222	-0.17%
2019/04/01	1	45.55	3	45.55	45.10	-2	9,445	-0.02%
2019/03/29	9	45.19	9	45.33	45.45	0	9,629	0.00%
2019/03/28	3	45.00	13	45.01	44.95	-10	9,955	-0.10%
2019/03/27	61	46.01	72	46.68	45.55	-11	9,886	-0.11%
2019/03/26	1	45.75	0	0.00	45.55	1	9,681	0.01%
2019/03/25	10	45.60	0	0.00	45.95	10	9,644	0.10%
2019/03/22	1	46.20	41	46.51	46.15	-40	9,617	-0.42%
2019/03/21	31.2	47.09	29	47.39	46.80	2.2	9,505	0.02%
2019/03/20	8	46.38	136	46.71	47.25	-128	9,335	-1.37%	大賣/鉅額交易
2019/03/19	6	45.28	22	45.27	45.30	-16	8,875	-0.18%
2019/03/18	0	0.00	5	44.53	44.65	-5	8,758	-0.06%
2019/03/15	4	43.21	0	0.00	43.90	4	8,722	0.05%
2019/03/14	12	42.88	2	43.30	43.40	10	8,673	0.12%
2019/03/13	17	43.34	14.9	43.20	43.15	2.1	8,653	0.02%
2019/03/12	3	43.55	5	43.64	43.50	-2	8,700	-0.02%
2019/03/11	5	43.67	0	0.00	43.70	5	8,757	0.06%
2019/03/08	9	43.44	2	44.00	43.85	7	8,866	0.08%
2019/03/07	26	43.66	2	43.55	43.50	24	9,100	0.26%
2019/03/06	4	43.88	0	0.00	43.85	4	9,303	0.04%
2019/03/05	29	44.35	0	0.00	44.10	29	9,506	0.31%
2019/03/04	2	44.80	6	44.79	44.70	-4	9,893	-0.04%
2019/02/27	4	43.91	1	44.15	44.00	3	10,492	0.03%
2019/02/26	0	0.00	1	44.10	44.00	-1	10,566	-0.01%
2019/02/22	21	43.57	0	0.00	43.60	21	10,647	0.20%
2019/02/21	19.5	43.71	9	43.76	43.80	10.5	10,561	0.10%
2019/02/20	11	43.65	0	0.00	44.05	11	10,551	0.10%
2019/02/19	2	43.85	0	0.00	43.85	2	10,492	0.02%
2019/02/18	17	43.82	1	44.00	43.75	16	10,555	0.15%
2019/02/15	49	44.00	0	0.00	44.00	49	10,721	0.46%
2019/02/14	17	44.90	0	0.00	44.55	17	10,780	0.16%
2019/02/13	34	45.26	7	45.49	45.65	27	10,803	0.25%
2019/02/12	8	45.16	44	45.20	45.55	-36	10,689	-0.34%
2019/02/11	25	43.92	5	43.95	43.95	20	10,492	0.19%
2019/01/30	7	43.66	1	43.90	43.90	6	10,399	0.06%
2019/01/29	36	43.60	3	43.50	43.65	33	10,456	0.32%
2019/01/28	42	43.81	30	43.95	43.85	12	10,508	0.11%
2019/01/25	61	44.10	18	44.02	43.85	43	10,632	0.40%
2019/01/23	4	45.34	20	45.33	45.40	-16	10,602	-0.15%
2019/01/22	13	46.14	10	45.85	45.70	3	10,682	0.03%
2019/01/21	24	46.87	1	46.70	46.65	23	10,850	0.21%
2019/01/18	2	46.55	71	46.83	46.85	-69	11,045	-0.62%
2019/01/17	46	46.65	23	46.13	46.10	23	11,343	0.20%
2019/01/16	26	47.02	5.4	47.31	46.80	20.6	11,832	0.17%
2019/01/15	2	46.93	32	47.99	48.00	-30	11,916	-0.25%
2019/01/14	10	47.00	1	47.10	47.55	9	12,217	0.07%
2019/01/11	9	46.99	25.1	47.41	47.55	-16.1	12,817	-0.13%
2019/01/10	6	47.00	23	47.59	46.75	-17	13,226	-0.13%
2019/01/09	24	46.78	78	46.85	47.20	-54	13,256	-0.41%
2019/01/08	16	46.61	35	46.60	46.80	-19	13,112	-0.14%
2019/01/07	22	44.75	23	44.90	45.00	-1	12,778	-0.01%
2019/01/04	4	43.74	25	43.71	43.80	-21	12,633	-0.17%
2019/01/03	12	42.82	8	43.07	43.30	4	12,793	0.03%
2019/01/02	1.1	42.07	12	42.49	42.40	-10.9	12,962	-0.08%
2018/12/28	0	0.00	1	42.00	42.05	-1	13,152	-0.01%
2018/12/27	14	42.24	20	42.48	42.05	-6	13,354	-0.04%
2018/12/26	11	41.65	18	41.78	42.00	-7	13,706	-0.05%
2018/12/25	25	41.43	12	41.76	41.85	13	14,400	0.09%
2018/12/24	65	42.63	13	42.56	42.00	52	14,374	0.36%
2018/12/22	23	43.86	32	43.94	43.35	-9	14,453	-0.06%
2018/12/21	4	42.98	52	43.60	42.85	-48	14,682	-0.33%
2018/12/20	0	0.00	2	42.00	42.00	-2	14,589	-0.01%
2018/12/19	9	41.86	0	0.00	42.00	9	14,930	0.06%
2018/12/18	37	41.89	0	0.00	42.00	37	15,294	0.24%
2018/12/17	26	41.99	14	42.00	42.00	12	16,118	0.07%
2018/12/14	20	42.18	2	42.40	42.30	18	16,742	0.11%
2018/12/13	6	42.21	0	0.00	42.25	6	17,014	0.04%
2018/12/12	0	0.00	11	42.44	42.20	-11	17,083	-0.06%
2018/12/11	58	42.04	62	42.06	42.05	-4	17,110	-0.02%
2018/12/10	34	41.57	33	41.92	42.00	1	17,110	0.01%
2018/12/07	9	42.08	6	42.00	42.00	3	17,289	0.02%
2018/12/06	19	41.44	0.8	42.00	42.00	18.2	17,399	0.10%
2018/12/05	1	42.35	1	42.70	42.35	0	17,502	0.00%
2018/12/04	10	43.60	10.6	43.09	43.05	-0.6	17,561	0.00%
2018/12/03	0	0.00	8	43.31	43.50	-8	17,574	-0.05%
2018/11/30	43	43.45	63	43.14	42.70	-20	17,586	-0.11%
2018/11/29	5	42.95	10	43.63	42.85	-5	17,471	-0.03%
2018/11/28	30	41.39	28	41.93	42.00	2	17,670	0.01%
2018/11/27	45	41.27	29	41.60	42.05	16	17,497	0.09%
2018/11/26	69	40.88	46	41.53	43.00	23	17,106	0.13%
2018/11/23	2	42.98	12	42.95	42.95	-10	16,518	-0.06%
2018/11/22	29	43.06	11	42.85	42.80	18	16,619	0.11%
2018/11/21	24	43.50	1	43.80	43.55	23	16,659	0.14%
2018/11/20	12.4	44.34	3	44.40	44.40	9.4	16,773	0.06%
2018/11/19	23	44.90	20	45.50	44.90	3	16,999	0.02%
2018/11/16	46	45.10	18	45.28	44.65	28	17,340	0.16%
2018/11/15	9	45.07	19	44.82	44.85	-10	17,387	-0.06%
2018/11/14	16	45.07	8	45.78	45.10	8	17,459	0.05%
2018/11/13	5	43.60	5	44.10	45.45	0	17,434	0.00%
2018/11/12	22	44.70	26	43.91	43.95	-4	17,616	-0.02%
2018/11/09	23	46.16	11	45.84	45.80	12	17,949	0.07%
2018/11/08	8	45.91	28	45.51	45.50	-20	18,561	-0.11%
2018/11/07	15	44.95	6	45.13	45.00	9	18,827	0.05%
2018/11/06	33	45.25	0	0.00	44.80	33	19,151	0.17%
2018/11/05	31	45.53	16	45.91	45.50	15	19,218	0.08%
2018/11/02	2	45.35	6	46.12	45.35	-4	19,466	-0.02%
2018/11/01	0	0.00	28	44.69	44.90	-28	19,434	-0.14%
2018/10/31	2	43.90	0.6	43.45	43.40	1.4	19,750	0.01%
2018/10/30	26	43.27	0	0.00	43.15	26	19,967	0.13%
2018/10/29	9	43.68	18	44.49	43.25	-9	19,877	-0.05%
2018/10/26	36	43.64	49	44.10	43.30	-13	19,683	-0.07%
2018/10/25	57	43.62	126	43.57	43.20	-69	19,475	-0.35%	大賣/
2018/10/24	117	47.94	13	47.77	46.95	104	19,131	0.54%	大買/鉅額交易
2018/10/23	9	50.83	15	51.14	50.90	-6	18,589	-0.03%
2018/10/22	47	52.64	48.9	51.92	51.30	-1.9	18,459	-0.01%
2018/10/19	35	49.75	118	50.46	51.30	-83	18,041	-0.46%	大賣/
2018/10/18	113	46.92	126	47.17	48.60	-13	17,362	-0.07%	大買/大賣/
2018/10/17	23	47.04	0	0.00	46.00	23	16,799	0.14%
2018/10/16	16	47.36	16	47.66	47.80	0	16,704	0.00%
2018/10/15	3	47.75	13	48.34	47.30	-10	16,678	-0.06%
2018/10/12	6	46.04	20	46.83	47.05	-14	16,635	-0.08%
2018/10/11	24	45.82	7	46.30	45.25	17	16,853	0.10%
2018/10/09	27	48.01	74	49.11	50.20	-47	16,566	-0.28%
2018/10/08	17	49.39	4.1	49.61	49.00	12.9	16,293	0.08%
2018/10/05	27	49.88	8	49.93	50.60	19	16,074	0.12%
2018/10/04	50	51.00	77	50.70	51.30	-27	15,838	-0.17%
2018/10/03	60.6	50.78	13	51.85	49.00	47.6	15,498	0.31%
2018/10/01	23.1	52.34	24	52.90	53.10	-0.9	14,804	-0.01%
2018/09/28	5	54.28	3.2	53.85	53.50	1.8	14,574	0.01%
2018/09/27	14	50.97	29	53.45	54.80	-15	14,303	-0.10%
2018/09/26	29	52.47	24	51.86	52.00	5	14,006	0.04%
2018/09/25	18	54.32	6	54.65	54.00	12	13,820	0.09%
2018/09/21	29	52.81	38	52.64	53.20	-9	13,491	-0.07%
2018/09/20	38	51.31	96	51.85	52.50	-58	13,152	-0.44%
2018/09/19	23	48.33	110	48.67	50.30	-87	12,459	-0.70%	大賣/
2018/09/18	109	45.05	44	46.18	46.60	65	11,924	0.55%	大買/
2018/09/17	1	45.40	3.4	44.77	44.80	-2.4	11,743	-0.02%
2018/09/14	810	44.26	1.1	44.24	44.15	808.9	11,835	6.83%	大買/鉅額交易
2018/09/13	612	44.46	3	44.82	44.50	609	11,874	5.13%	大買/鉅額交易
2018/09/12	805	44.54	45	44.54	44.40	760	11,834	6.42%	大買/鉅額交易
2018/09/11	21	42.60	0	0.00	43.75	21	11,729	0.18%
2018/09/10	14	42.72	7	42.52	42.15	7	11,960	0.06%
2018/09/07	604	43.15	51	43.57	43.00	553	12,155	4.55%	大買/鉅額交易
2018/09/06	48	43.54	1	43.55	43.50	47	12,518	0.38%
2018/09/05	57	43.52	4	43.54	43.60	53	12,709	0.42%
2018/09/04	185.1	43.24	3	43.05	43.25	182.1	12,711	1.43%	大買/鉅額交易
2018/09/03	85	44.12	1	43.10	43.00	84	12,843	0.65%
2018/08/31	5	46.40	6	46.41	46.40	-1	12,800	-0.01%
2018/08/30	10	46.50	6	46.41	46.40	4	12,881	0.03%
2018/08/29	10	46.53	8	46.48	46.40	2	13,091	0.02%
2018/08/28	9	46.76	8	47.16	47.00	1	13,420	0.01%
2018/08/27	9	45.49	0.3	45.50	45.50	8.7	14,187	0.06%
2018/08/24	37	45.72	22	45.56	45.50	15	14,879	0.10%
2018/08/23	15	48.99	8	49.01	49.10	7	14,732	0.05%
2018/08/22	38	49.76	31	49.41	49.00	7	14,544	0.05%
2018/08/21	3	48.02	2	48.23	47.85	1	14,216	0.01%
2018/08/20	0	0.00	0.3	48.10	48.35	-0.3	14,206	0.00%
2018/08/17	0	0.00	0.4	47.60	47.70	-0.4	14,116	0.00%
2018/08/16	7	47.62	82.1	47.39	47.55	-75.1	14,007	-0.54%
2018/08/15	4	48.78	9	48.29	48.65	-5	13,820	-0.04%
2018/08/14	796	45.90	47	46.90	48.60	749	13,596	5.51%	大買/鉅額交易
2018/08/13	85	43.79	1.2	44.17	44.20	83.8	12,965	0.65%
2018/08/10	1	44.15	15	44.63	44.45	-14	12,769	-0.11%
2018/08/09	5	42.90	30	42.95	43.05	-25	12,528	-0.20%
2018/08/08	40	43.58	37	44.07	42.30	3	12,499	0.02%
2018/08/07	26	42.36	2	42.85	42.55	24	12,519	0.19%
2018/08/06	76	40.84	28	42.05	43.20	48	12,948	0.37%
2018/08/03	16	39.98	36	40.10	39.90	-20	12,645	-0.16%
2018/07/31	15	38.43	0	0.00	38.35	15	12,712	0.12%
2018/07/30	1	37.60	0	0.00	37.60	1	12,875	0.01%
2018/07/27	0	0.00	14.7	38.57	38.20	-14.7	13,018	-0.11%
2018/07/26	0	0.00	1	38.60	38.60	-1	13,125	-0.01%
2018/07/25	0	0.00	28	37.81	38.05	-28	13,286	-0.21%
2018/07/23	8	36.33	0	0.00	36.60	8	13,824	0.06%
2018/07/20	34	37.33	0.2	37.00	37.00	33.8	14,122	0.24%
2018/07/19	8	38.80	3	39.20	38.40	5	14,329	0.03%
2018/07/18	6	38.78	1	38.70	39.05	5	14,832	0.03%
2018/07/17	1	39.00	9	39.05	38.75	-8	15,220	-0.05%
2018/07/12	2	36.50	0	0.00	36.50	2	15,573	0.01%
2018/07/11	2	36.50	14	36.50	36.60	-12	15,762	-0.08%
2018/07/10	6	36.64	1	37.05	37.10	5	15,879	0.03%
2018/07/06	2	36.05	1	36.05	36.05	1	16,078	0.01%
2018/07/05	10	36.17	0	0.00	36.05	10	16,341	0.06%
2018/07/04	0	0.00	27	36.82	37.10	-27	16,748	-0.16%
2018/07/03	71	36.11	0	0.00	35.75	71	17,135	0.41%
2018/07/02	0	0.00	7	36.91	36.40	-7	17,310	-0.04%
2018/06/29	15	36.17	0	0.00	36.25	15	17,751	0.08%
2018/06/28	15	36.25	0	0.00	36.15	15	18,103	0.08%
2018/06/26	23	36.07	1	36.30	36.65	22	18,140	0.12%
2018/06/25	24	36.17	1	36.75	36.50	23	18,113	0.13%
2018/06/22	12	37.76	1	37.65	37.60	11	18,084	0.06%
2018/06/21	0	0.00	2.5	38.87	38.80	-2.5	18,300	-0.01%
2018/06/20	8	38.69	1	39.20	38.60	7	18,450	0.04%
2018/06/19	1	40.30	8	40.26	39.75	-7	18,457	-0.04%
2018/06/15	12	39.25	33.1	39.29	40.00	-21.1	18,233	-0.12%
2018/06/14	2	39.20	5	39.25	38.20	-3	17,948	-0.02%
2018/06/13	13	38.49	22.9	38.74	38.90	-9.9	17,594	-0.06%
2018/06/12	2	37.35	0	0.00	37.65	2	17,398	0.01%
2018/06/11	6.1	37.01	1	37.05	36.85	5.1	17,491	0.03%
2018/06/08	19	39.22	24.1	38.79	37.95	-5.1	17,661	-0.03%
2018/06/07	2	37.95	11.9	38.02	37.85	-9.9	17,384	-0.06%
2018/06/06	0	0.00	6.9	38.07	38.00	-6.9	17,431	-0.04%
2018/06/05	2	37.53	2.5	37.85	37.50	-0.5	17,499	0.00%
2018/06/04	30	38.06	129.5	37.41	37.60	-99.5	17,321	-0.57%	大賣/
2018/06/01	11	34.75	70	34.86	35.70	-59	16,652	-0.35%
2018/05/31	0	0.00	1	32.75	32.50	-1	16,198	-0.01%
2018/05/29	1	32.00	0	0.00	32.75	1	17,850	0.01%
2018/05/28	20	31.99	0	0.00	31.90	20	18,877	0.11%
2018/05/25	7	32.23	0	0.00	32.10	7	18,965	0.04%
2018/05/24	2	32.55	2	32.50	32.60	0	19,129	0.00%
2018/05/23	23	32.62	0	0.00	32.55	23	19,353	0.12%
2018/05/22	10	32.88	0	0.00	32.60	10	19,394	0.05%
2018/05/21	1	33.65	0	0.00	33.50	1	19,442	0.01%
2018/05/18	0.2	33.60	0	0.00	33.60	0.2	19,370	0.00%
2018/05/17	0	0.00	1	34.00	33.85	-1	19,265	-0.01%
2018/05/16	0	0.00	5	33.80	33.80	-5	19,165	-0.03%
2018/05/15	19	34.25	37	34.35	34.00	-18	19,094	-0.09%
2018/05/14	34	33.74	10	34.25	33.35	24	18,926	0.13%
2018/05/11	4	34.00	104	34.26	34.80	-100	18,371	-0.54%	大賣/
2018/05/10	0	0.00	1	34.50	34.10	-1	18,209	-0.01%
2018/05/09	1	34.10	1	33.65	33.90	0	18,001	0.00%
2018/05/08	2	33.05	0	33.30	33.50	2	17,997	0.01%
2018/05/04	14.1	31.77	1	32.25	32.25	13.1	17,775	0.07%
2018/05/03	19	32.83	2	33.05	32.75	17	17,692	0.10%
2018/05/02	7	33.39	9	33.57	33.80	-2	17,796	-0.01%
2018/04/30	3	34.50	15	34.59	34.00	-12	17,715	-0.07%
2018/04/27	1	31.20	10	32.50	32.80	-9	17,368	-0.05%
2018/04/26	16.1	31.53	3	32.10	31.75	13.1	17,300	0.08%
2018/04/25	2	30.85	21.2	32.43	32.40	-19.2	17,058	-0.11%
2018/04/24	128	31.92	12.1	32.07	31.35	115.9	16,798	0.69%	大買/鉅額交易
2018/04/23	9.5	34.57	55	34.85	34.75	-45.5	16,371	-0.28%
2018/04/20	7	32.85	5	32.86	32.70	2	15,968	0.01%
2018/04/19	6	33.54	15	33.08	33.20	-9	15,831	-0.06%
2018/04/17	5	30.26	0	0.00	30.05	5	15,607	0.03%
2018/04/16	58	30.84	1	31.00	30.40	57	15,837	0.36%
2018/04/13	12	31.51	5	31.35	31.35	7	16,144	0.04%
2018/04/12	9	31.69	18.6	32.01	31.75	-9.6	16,733	-0.06%
2018/04/11	43	31.92	17	32.01	32.40	26	17,304	0.15%
2018/04/10	76	32.31	52	31.81	31.60	24	17,095	0.14%
2018/04/09	31	32.16	48.3	31.82	32.50	-17.3	16,695	-0.10%
2018/04/03	14	30.46	0	0.00	30.45	14	16,402	0.09%
2018/04/02	28	30.51	3	30.85	30.65	25	16,248	0.15%
2018/03/31	40	30.26	34	30.04	29.70	6	15,958	0.04%
2018/03/30	3	29.00	37	29.21	29.00	-34	15,797	-0.22%
2018/03/27	15	27.73	1	27.30	28.30	14	15,603	0.09%
2018/03/26	48	27.56	18	27.52	26.80	30	15,503	0.19%
2018/03/23	27	28.09	2	27.80	28.25	25	15,275	0.16%
2018/03/22	0	0.00	18	28.93	29.05	-18	15,103	-0.12%
2018/03/21	4	28.53	0	0.00	28.50	4	14,990	0.03%
2018/03/20	9	28.66	2	28.73	28.60	7	14,864	0.05%
2018/03/19	21	28.57	10	28.60	28.50	11	14,709	0.07%
2018/03/16	16	29.02	0	0.00	28.90	16	14,564	0.11%
2018/03/15	10	29.30	0.8	29.30	29.40	9.2	14,478	0.06%
2018/03/14	1	29.60	24	29.48	29.75	-23	14,263	-0.16%
2018/03/13	30	28.37	2	28.40	28.45	28	13,827	0.20%
2018/03/12	7	27.79	16	28.30	28.80	-9	13,710	-0.07%
2018/03/09	22	27.91	11	27.50	27.50	11	13,492	0.08%
2018/03/08	2	28.33	42	28.65	28.60	-40	13,144	-0.30%
2018/03/07	7	28.31	10	28.18	27.95	-3	12,914	-0.02%
2018/03/06	30	28.84	50	28.62	28.80	-20	12,618	-0.16%
2018/03/05	42	29.61	18	29.99	29.40	24	12,248	0.20%
2018/03/02	32	27.67	44.2	28.54	28.80	-12.2	11,497	-0.11%
2018/03/01	12	27.21	62	27.08	27.70	-50	10,438	-0.48%
2018/02/27	5	25.00	4	25.75	25.20	1	9,336	0.01%
2018/02/26	135	25.48	10	25.78	25.35	125	9,170	1.36%	大買/鉅額交易
2018/02/23	8	24.67	29	25.20	25.00	-21	8,916	-0.24%
2018/02/22	11	24.52	12	24.80	24.50	-1	8,601	-0.01%
2018/02/21	0	0.00	26.1	24.28	24.50	-26.1	8,393	-0.31%
2018/02/12	3	22.23	2	22.35	22.30	1	8,095	0.01%
2018/02/09	2	21.70	0	0.00	21.95	2	8,075	0.02%
2018/02/08	2	22.10	0	0.00	22.50	2	8,076	0.02%
2018/02/07	0	0.00	5	22.00	22.00	-5	8,097	-0.06%
2018/02/06	7	22.50	3	22.25	21.30	4	8,053	0.05%
2018/02/05	6	23.04	7	23.09	23.05	-1	7,867	-0.01%
2018/02/02	10	23.80	0	0.00	23.55	10	7,844	0.13%
2018/02/01	0	0.00	2	23.90	23.75	-2	7,852	-0.03%
2018/01/31	2	23.95	25	24.02	24.40	-23	7,812	-0.29%
2018/01/30	20	23.70	0	0.00	23.65	20	7,702	0.26%
2018/01/29	19	24.29	15	24.05	24.35	4	7,678	0.05%
2018/01/26	3	24.45	16	24.26	24.20	-13	7,752	-0.17%
2018/01/25	6	24.98	5	25.15	24.60	1	8,332	0.01%
2018/01/24	25	23.45	0	0.00	24.00	25	8,182	0.31%
2018/01/23	20	23.00	17	23.47	22.85	3	8,008	0.04%
2018/01/22	11	23.55	40	23.76	23.55	-29	7,906	-0.37%
2018/01/19	36	24.29	0	0.00	24.35	36	7,803	0.46%
2018/01/17	5	23.90	5.2	24.06	24.00	-0.2	7,678	0.00%
2018/01/16	5	25.05	1	25.10	24.75	4	7,543	0.05%
2018/01/15	3	24.57	8	24.56	24.90	-5	7,515	-0.07%
2018/01/12	2	24.85	2	25.10	24.90	0	7,532	0.00%
2018/01/11	4	25.54	12	25.45	25.20	-8	7,472	-0.11%
2018/01/10	6	25.51	18.1	25.57	25.30	-12.1	7,221	-0.17%
2018/01/09	5	25.25	7.8	24.71	24.80	-2.8	6,780	-0.04%
2018/01/08	39	25.02	43	24.88	24.85	-4	6,332	-0.06%
2018/01/05	5	22.95	17	23.09	23.50	-12	5,586	-0.21%
2018/01/04	3	21.50	0	0.00	21.50	3	4,821	0.06%
2018/01/03	5	22.00	0	0.00	21.90	5	4,714	0.11%
2018/01/02	17	22.20	29.2	22.34	22.00	-12.2	4,589	-0.27%

〈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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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

華南永昌-岡山 券商分點個股進出 華南永昌-岡山 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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析