大成鋼 (2027)-富邦-高雄券商分點個股進出

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
36.70
漲跌
▲0.20
漲幅
+0.55%
成交量
8,195張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/15	9.5	37.08	16	37.33	36.70	-6.5	5,378	-0.12%
2024/04/12	4	36.48	7	36.43	36.50	-3	5,281	-0.06%
2024/04/11	1	36.65	0	0.00	36.65	1	5,268	0.02%
2024/04/10	4	37.11	2	37.08	37.00	2	5,292	0.04%
2024/04/09	5.1	37.55	8	37.54	37.50	-2.9	5,222	-0.06%
2024/04/08	1	36.60	2	36.48	36.60	-1	5,021	-0.02%
2024/04/03	5	36.22	9.1	36.87	36.10	-4.1	5,001	-0.08%
2024/04/02	8.6	36.13	0	0.00	36.10	8.6	4,885	0.18%
2024/04/01	5	36.52	0	0.00	36.40	5	4,908	0.10%
2024/03/29	7.1	36.50	1	36.90	36.50	6.1	4,878	0.12%
2024/03/28	6	37.02	6	37.03	37.10	0	4,763	0.00%
2024/03/27	3	36.30	1	36.30	36.65	2	4,780	0.04%
2024/03/26	1.1	36.15	5	36.20	36.45	-3.9	4,921	-0.08%
2024/03/25	0.4	36.51	1.3	36.66	36.70	-0.9	5,151	-0.02%
2024/03/22	5	37.30	11.4	37.22	37.10	-6.4	5,369	-0.12%
2024/03/21	3	36.82	21.8	36.98	37.15	-18.8	5,672	-0.33%
2024/03/20	5.1	36.60	11	36.78	36.40	-5.9	6,326	-0.09%
2024/03/19	6	36.43	4	36.51	36.30	2	6,232	0.03%
2024/03/18	4	35.95	0	0.00	35.90	4	6,169	0.06%
2024/03/15	2.5	35.98	0	0.00	36.30	2.5	6,167	0.04%
2024/03/14	8	36.31	7	36.26	36.30	1	6,131	0.02%
2024/03/13	9	35.67	27.2	35.58	35.70	-18.2	6,124	-0.30%
2024/03/12	31	36.02	4	36.04	36.20	27	6,083	0.44%
2024/03/11	1	35.55	0	0.00	35.60	1	6,087	0.02%
2024/03/08	4.1	35.44	9	35.67	35.45	-4.9	6,111	-0.08%
2024/03/07	4	35.73	2.4	35.67	35.85	1.6	6,149	0.03%
2024/03/06	8	36.11	1	36.25	36.05	7	6,233	0.11%
2024/03/05	8	35.99	0	0.00	36.00	8	6,241	0.13%
2024/03/04	2.1	35.93	0	0.00	35.85	2.1	6,250	0.03%
2024/03/01	3.1	36.05	10	35.95	36.05	-6.9	6,279	-0.11%
2024/02/29	4	35.98	1	35.80	35.90	3	6,305	0.05%
2024/02/27	2.3	35.98	2.2	35.90	35.80	0.1	6,304	0.00%
2024/02/26	3.1	36.20	1.2	36.26	36.15	1.9	6,298	0.03%
2024/02/23	5	36.37	3.8	36.28	36.20	1.2	6,355	0.02%
2024/02/22	1.1	36.31	0	0.00	36.45	1.1	6,445	0.02%
2024/02/21	3.4	36.44	0	0.00	36.30	3.4	6,463	0.05%
2024/02/20	11.3	36.50	3	36.40	36.40	8.3	6,548	0.13%
2024/02/19	2	36.65	0	0.00	36.75	2	6,756	0.03%
2024/02/16	4	36.24	0	0.00	36.30	4	6,801	0.06%
2024/02/15	1.1	36.28	2.1	36.15	36.20	-1	6,797	-0.01%
2024/02/05	5.1	36.40	12	36.39	36.35	-6.9	6,770	-0.10%
2024/02/02	3.1	36.76	1	36.75	36.80	2.1	6,742	0.03%
2024/02/01	3	37.03	0	0.00	37.00	3	6,764	0.04%
2024/01/31	0	0.00	2.2	37.09	37.10	-2.2	6,760	-0.03%
2024/01/30	2.2	36.93	5	36.95	36.95	-2.8	6,760	-0.04%
2024/01/29	4	37.29	2	37.35	37.40	2	6,774	0.03%
2024/01/26	1	37.15	1.7	37.23	37.30	-0.7	6,815	-0.01%
2024/01/25	3.2	37.12	2	37.15	37.20	1.2	6,835	0.02%
2024/01/24	15.1	37.43	1	37.55	37.25	14.1	6,855	0.20%
2024/01/23	3	37.05	0	0.00	37.00	3	6,875	0.04%
2024/01/19	4	36.63	1	36.75	36.60	3	6,889	0.04%
2024/01/18	2	36.63	13	36.50	36.60	-11	6,886	-0.16%
2024/01/17	7	36.76	1	36.95	36.50	6	6,886	0.09%
2024/01/16	1.2	37.11	32	37.10	37.05	-30.9	6,790	-0.45%
2024/01/15	0.1	37.50	28	37.40	37.40	-28	6,745	-0.41%
2024/01/12	6	37.58	0.2	37.50	37.50	5.8	6,772	0.09%
2024/01/11	2	37.30	0	0.00	37.40	2	6,788	0.03%
2024/01/10	2.4	37.56	31	37.65	37.50	-28.6	6,933	-0.41%
2024/01/09	3.2	38.39	1	38.40	38.30	2.2	6,862	0.03%
2024/01/08	2	38.90	2	38.95	38.95	0	6,838	0.00%
2024/01/05	1.2	38.95	23.1	38.96	39.00	-21.9	6,857	-0.32%
2024/01/04	5.1	38.91	26	39.20	39.10	-20.9	6,870	-0.30%
2024/01/03	1	39.30	7	39.39	39.25	-6	6,890	-0.09%
2024/01/02	26.4	39.41	10	39.62	39.65	16.4	6,866	0.24%
2023/12/29	28	39.41	29	39.56	39.60	-1	6,809	-0.01%
2023/12/28	9.2	39.42	14	39.33	39.50	-4.8	6,803	-0.07%
2023/12/27	15	39.29	3	39.25	39.35	12	6,814	0.18%
2023/12/26	2	39.40	0	0.00	39.50	2	6,754	0.03%
2023/12/25	6	39.71	0	0.00	39.45	6	6,760	0.09%
2023/12/22	9.4	39.29	12	39.48	39.20	-2.6	6,693	-0.04%
2023/12/21	15.5	39.46	2.2	39.60	39.35	13.2	6,577	0.20%
2023/12/20	6	39.90	16.3	40.03	39.70	-10.3	6,433	-0.16%
2023/12/19	17.3	39.32	16	39.74	39.70	1.3	6,198	0.02%
2023/12/18	12.1	40.01	7.4	40.11	39.75	4.7	5,956	0.08%
2023/12/15	45.6	40.01	79	40.13	39.55	-33.4	5,561	-0.60%
2023/12/14	20	38.41	8	38.30	38.20	12	4,839	0.25%
2023/12/13	6	38.27	7	38.27	38.00	-1	5,071	-0.02%
2023/12/12	1	38.45	0	0.00	38.35	1	5,345	0.02%
2023/12/11	16	38.45	3.2	38.64	38.40	12.8	5,332	0.24%
2023/12/08	6.2	38.26	12.2	38.58	38.40	-6	5,310	-0.11%
2023/12/07	3	39.15	0	0.00	38.80	3	5,187	0.06%
2023/12/06	2.2	39.10	5.5	39.19	39.15	-3.3	5,176	-0.06%
2023/12/05	0	0.00	14	38.95	38.95	-14	5,154	-0.27%
2023/12/04	0.1	39.07	13	39.20	39.25	-12.9	5,231	-0.25%
2023/12/01	11	39.02	5	39.04	38.85	6	5,216	0.12%
2023/11/30	14	38.52	13	38.30	38.65	1	5,124	0.02%
2023/11/29	10.1	38.50	0	0.00	38.50	10.1	5,235	0.19%
2023/11/28	22	38.60	22	38.46	38.65	0	5,256	0.00%
2023/11/27	3	38.08	4	38.11	38.10	-1	5,263	-0.02%
2023/11/24	21.6	38.52	7	38.44	38.35	14.6	5,258	0.28%
2023/11/22	14	38.54	6	38.53	38.60	8	5,234	0.15%
2023/11/21	2	38.48	18.2	38.51	38.50	-16.2	5,185	-0.31%
2023/11/20	2.1	38.05	0	0.00	38.05	2.1	5,091	0.04%
2023/11/17	31.3	38.06	27.2	38.19	38.10	4.1	5,070	0.08%
2023/11/16	22	38.06	15.6	38.09	38.15	6.5	5,020	0.13%
2023/11/15	0	0.00	2.7	37.17	37.05	-2.7	4,845	-0.06%
2023/11/14	0.3	36.56	0	0.00	36.50	0.3	4,922	0.01%
2023/11/13	0	0.00	2	36.73	36.60	-2	4,976	-0.04%
2023/11/09	10	37.30	38.3	37.35	37.30	-28.3	5,274	-0.54%
2023/11/08	0.8	37.20	2.3	37.25	37.20	-1.5	5,457	-0.03%
2023/11/07	0.7	37.09	0	0.00	37.30	0.7	5,589	0.01%
2023/11/06	0.3	37.20	5	37.35	37.15	-4.7	5,629	-0.08%
2023/11/03	0.2	37.20	2.2	37.14	37.30	-2	5,708	-0.04%
2023/11/02	0.8	36.95	7.7	36.95	36.95	-6.8	5,721	-0.12%
2023/11/01	0	0.00	0.2	36.89	36.65	-0.2	5,768	0.00%
2023/10/31	0.9	37.06	10	37.09	37.05	-9.1	5,851	-0.16%
2023/10/30	25.1	36.97	7	37.06	37.10	18.1	6,064	0.30%
2023/10/27	1	36.60	12.2	36.60	36.70	-11.2	6,120	-0.18%
2023/10/26	0	0.00	0.2	36.84	36.50	-0.2	6,374	0.00%
2023/10/25	1.3	36.82	0	0.00	36.90	1.3	7,181	0.02%
2023/10/24	3.4	36.29	1.4	36.23	36.45	2	7,838	0.03%
2023/10/23	0	0.00	23	36.36	36.40	-23	8,190	-0.28%
2023/10/20	9.2	36.26	2	36.50	36.15	7.2	8,419	0.09%
2023/10/19	0.9	36.80	0	0.00	36.80	0.9	8,595	0.01%
2023/10/18	0	0.00	1	37.15	36.65	-1	8,901	-0.01%
2023/10/17	0.2	37.20	2.4	37.24	37.20	-2.2	9,190	-0.02%
2023/10/13	0	0.00	2.4	37.49	37.50	-2.4	9,418	-0.03%
2023/10/12	0	0.00	1	37.35	37.40	-1	9,474	-0.01%
2023/10/11	3	37.25	5	37.20	37.35	-2	9,524	-0.02%
2023/10/06	2	36.50	2	36.70	36.75	0	9,518	0.00%
2023/10/04	3	36.38	1	36.25	36.45	2	9,591	0.02%
2023/10/03	3.6	36.26	0.1	36.45	36.15	3.5	9,588	0.04%
2023/10/02	3.3	36.77	1.2	36.72	36.65	2.1	9,602	0.02%
2023/09/28	1.1	36.91	5	36.89	36.85	-3.9	9,642	-0.04%
2023/09/27	9	37.03	3	37.02	36.95	6	9,641	0.06%
2023/09/26	3	37.42	6	37.65	37.45	-3	9,665	-0.03%
2023/09/25	15.4	38.07	7.2	37.99	38.00	8.2	9,676	0.08%
2023/09/22	6	37.89	10.1	37.94	38.15	-4.1	9,667	-0.04%
2023/09/21	5	38.02	31.1	38.07	37.95	-26.1	9,652	-0.27%
2023/09/20	12.5	38.44	19	38.50	38.40	-6.5	9,623	-0.07%
2023/09/19	4.1	38.50	11	38.64	38.40	-6.9	9,625	-0.07%
2023/09/18	8.3	38.83	22.1	38.80	38.70	-13.8	9,616	-0.14%
2023/09/15	37	37.53	50.4	37.48	38.50	-13.4	9,394	-0.14%
2023/09/14	1	36.70	4.2	36.58	36.75	-3.2	9,158	-0.04%
2023/09/13	1	36.30	0	0.00	36.40	1	9,235	0.01%
2023/09/11	1	36.05	1	36.00	36.05	0	9,635	0.00%
2023/09/08	4	35.99	0	0.00	36.10	4	9,678	0.04%
2023/09/07	7.2	35.87	0.2	36.50	35.75	7	9,781	0.07%
2023/09/06	11	36.65	5.2	36.54	36.45	5.8	9,722	0.06%
2023/09/05	8	37.13	15.3	37.22	37.25	-7.3	9,727	-0.08%
2023/09/04	15.4	36.56	14.5	37.02	37.20	0.9	9,828	0.01%
2023/09/01	5.4	36.48	0	36.40	36.50	5.4	9,728	0.06%
2023/08/31	5	36.39	9	36.57	36.30	-4	9,783	-0.04%
2023/08/30	9	36.07	19	36.08	36.25	-10	10,015	-0.10%
2023/08/29	6.2	35.66	0	0.00	35.75	6.2	10,067	0.06%
2023/08/28	3.5	35.90	5	35.90	35.90	-1.5	10,061	-0.01%
2023/08/25	5.5	36.01	5	36.06	35.90	0.5	10,129	0.00%
2023/08/24	2.1	35.81	3	35.93	35.95	-0.9	10,120	-0.01%
2023/08/23	5.1	35.96	7.2	35.95	35.95	-2.1	10,120	-0.02%
2023/08/22	5	36.03	0	0.00	35.90	5	10,143	0.05%
2023/08/21	9.1	36.41	10	36.40	36.30	-0.9	10,124	-0.01%
2023/08/18	20.4	37.01	7	36.87	37.00	13.4	10,110	0.13%
2023/08/17	9.1	36.29	9.3	36.39	36.45	-0.2	10,050	0.00%
2023/08/16	11.7	36.06	61	35.92	36.30	-49.3	10,040	-0.49%
2023/08/15	13.5	37.27	6	37.21	37.00	7.5	9,926	0.08%
2023/08/14	23.4	37.77	15	37.53	37.75	8.4	9,799	0.09%
2023/08/11	7.2	39.11	10	39.38	39.45	-2.8	9,620	-0.03%
2023/08/10	9	39.66	6	39.70	39.80	3	9,544	0.03%
2023/08/09	12.3	39.98	0	0.00	40.05	12.3	9,515	0.13%
2023/08/08	7.2	40.36	1	40.15	40.40	6.2	9,482	0.07%
2023/08/07	3.2	40.09	14.1	40.20	40.50	-10.9	9,485	-0.11%
2023/08/04	5	39.99	9	40.20	40.45	-4	9,448	-0.04%
2023/08/02	21	40.11	23	40.43	40.15	-2	9,483	-0.02%
2023/08/01	14.9	39.47	0	0.00	39.40	14.9	9,383	0.16%
2023/07/31	21.1	39.30	10	39.29	39.50	11.1	9,346	0.12%
2023/07/28	70.8	39.86	13	40.03	39.95	57.8	9,096	0.64%
2023/07/27	19.2	49.47	47.2	49.60	49.90	-28	8,302	-0.34%
2023/07/26	13.1	49.00	33	49.00	48.90	-19.9	7,702	-0.26%
2023/07/25	5	48.92	26.5	48.91	48.95	-21.5	7,395	-0.29%
2023/07/24	2	48.73	18	48.71	48.80	-16	7,187	-0.22%
2023/07/21	17	48.54	4	49.09	48.70	13	7,075	0.18%
2023/07/20	4	49.31	72.1	48.98	49.45	-68.1	6,883	-0.99%
2023/07/19	0	0.00	10	47.79	47.80	-10	6,469	-0.16%
2023/07/18	10	47.70	7	47.61	47.95	3	6,483	0.05%
2023/07/17	10.9	47.91	1.3	47.92	48.00	9.6	6,400	0.15%
2023/07/14	19	47.74	0	0.00	47.75	19	6,419	0.30%
2023/07/13	6	47.47	2.1	47.50	47.45	3.9	6,444	0.06%
2023/07/12	4	47.00	0	0.00	47.00	4	6,470	0.06%
2023/07/11	15	47.12	0	47.20	47.20	15	6,483	0.23%
2023/07/10	1	47.05	3	47.20	47.10	-2	6,561	-0.03%
2023/07/07	4	47.14	1	47.05	47.15	3	6,701	0.04%
2023/07/06	5	47.60	0.1	47.80	47.50	4.9	6,724	0.07%
2023/07/05	2	48.05	3	48.10	48.05	-1	6,681	-0.01%
2023/07/04	14	48.05	3	48.10	48.20	11	6,685	0.16%
2023/07/03	11	47.97	1	48.00	47.95	10	6,792	0.15%
2023/06/30	11	47.40	1.2	47.43	47.40	9.8	6,819	0.14%
2023/06/29	5.1	47.39	0	0.00	47.35	5.1	6,857	0.07%
2023/06/28	0	47.50	3	47.50	47.55	-3	6,852	-0.04%
2023/06/27	4	47.75	1	47.90	47.45	3	6,872	0.04%
2023/06/26	11	47.22	16	47.51	47.60	-5	6,845	-0.07%
2023/06/21	3	47.28	14	47.27	47.30	-11	6,845	-0.16%
2023/06/20	4	47.36	105.1	47.21	47.50	-101.1	6,847	-1.48%	大賣/鉅額交易
2023/06/19	7	48.23	5.2	48.40	47.90	1.7	6,836	0.03%
2023/06/16	28	48.43	10	48.44	48.35	18	6,840	0.26%
2023/06/15	15.1	47.30	15	47.78	47.95	0.1	6,728	0.00%
2023/06/14	1	46.95	32	46.99	47.00	-31	6,682	-0.46%
2023/06/13	13	46.53	8.1	46.40	46.40	4.9	6,970	0.07%
2023/06/12	5	46.97	1	46.90	46.95	4	7,263	0.06%
2023/06/09	9.1	47.31	18.2	47.14	47.40	-9.2	8,323	-0.11%
2023/06/08	5	47.28	13.4	47.25	47.25	-8.4	8,588	-0.10%
2023/06/07	4.1	47.02	21.1	47.04	47.00	-17	8,554	-0.20%
2023/06/06	1.1	46.94	14	46.90	46.90	-12.9	8,634	-0.15%
2023/06/05	106	46.37	23	47.00	46.90	83	8,690	0.96%	大買/
2023/06/02	5	45.71	1	45.70	45.70	4	8,633	0.05%
2023/06/01	0	0.00	6	45.39	45.45	-6	8,797	-0.07%
2023/05/31	0	45.35	1	45.40	45.10	-1	8,817	-0.01%
2023/05/30	10.1	45.20	2	45.33	45.25	8.1	8,776	0.09%
2023/05/29	6	45.12	3.1	45.23	45.25	2.9	8,852	0.03%
2023/05/26	0.1	45.09	1	45.00	44.95	-0.9	8,870	-0.01%
2023/05/25	2.3	45.28	4.2	45.38	45.20	-1.9	8,903	-0.02%
2023/05/24	0	0.00	30	45.39	45.60	-30	8,931	-0.34%
2023/05/23	4	45.55	5	45.51	45.40	-1	8,963	-0.01%
2023/05/22	1	45.60	12	45.48	45.50	-11	8,960	-0.12%
2023/05/19	3	45.10	20	45.00	45.10	-17	9,005	-0.19%
2023/05/18	0.1	44.85	1	44.90	44.85	-0.9	8,996	-0.01%
2023/05/17	1.1	44.69	3	44.65	44.70	-1.9	9,283	-0.02%
2023/05/16	9	44.47	0	0.00	44.70	9	9,368	0.10%
2023/05/15	0	0.00	15	44.02	44.05	-15	9,356	-0.16%
2023/05/12	5.1	44.15	5	44.35	43.90	0.1	9,421	0.00%
2023/05/11	5.1	44.15	5	44.35	44.35	0.1	9,425	0.00%
2023/05/09	12.4	44.54	14	44.38	44.45	-1.6	9,511	-0.02%
2023/05/08	3.1	45.55	16	45.41	45.45	-12.9	9,438	-0.14%
2023/05/05	1	45.00	20	44.90	45.00	-19	9,411	-0.20%
2023/05/04	2	44.75	0	0.00	44.70	2	9,540	0.02%
2023/05/03	6	44.55	0	0.00	44.55	6	9,806	0.06%
2023/05/02	9	44.69	14.2	44.83	44.85	-5.2	9,999	-0.05%
2023/04/28	2	44.08	1	44.20	44.45	1	10,123	0.01%
2023/04/27	10.1	43.44	1	43.90	43.85	9.1	10,157	0.09%
2023/04/26	19	43.04	1	43.10	43.25	18	10,176	0.18%
2023/04/25	37.4	43.67	11	43.64	43.40	26.4	10,141	0.26%
2023/04/24	6.2	44.08	20	44.15	44.05	-13.8	10,117	-0.14%
2023/04/21	27	44.43	42	44.20	44.20	-15	10,201	-0.15%
2023/04/20	8	44.86	4	44.89	44.85	4	10,184	0.04%
2023/04/19	18.1	45.18	18	45.28	45.05	0.1	10,215	0.00%
2023/04/18	25	45.41	9	45.51	45.35	16	10,145	0.16%
2023/04/17	14	45.65	50	45.61	45.70	-36	10,104	-0.36%
2023/04/14	3	45.37	3	45.37	45.35	0	10,046	0.00%
2023/04/13	0	0.00	6	45.65	45.45	-6	10,047	-0.06%
2023/04/12	58	45.41	5	45.21	45.30	53	10,044	0.53%
2023/04/11	66	44.95	0	45.00	44.80	66	9,940	0.66%
2023/04/10	4	45.05	6	44.98	44.90	-2	9,940	-0.02%
2023/04/07	8	44.86	4.7	44.91	44.85	3.3	9,949	0.03%
2023/04/06	14	44.99	22	44.89	44.85	-8	10,057	-0.08%
2023/03/31	22.1	45.66	1	45.55	45.50	21.1	10,114	0.21%
2023/03/30	11	45.50	5	45.46	45.60	6	10,624	0.06%
2023/03/29	5	45.35	4	45.39	45.40	1	11,252	0.01%
2023/03/28	2	45.50	2	45.43	45.35	0	11,750	0.00%
2023/03/27	1	45.50	5	45.57	45.50	-4	12,350	-0.03%
2023/03/24	7	45.18	34.1	45.17	45.15	-27.1	12,834	-0.21%
2023/03/23	10.4	45.27	34	45.32	45.25	-23.6	13,167	-0.18%
2023/03/22	13	45.47	2	45.50	45.50	11	13,439	0.08%
2023/03/21	11.4	45.51	17	45.44	45.30	-5.6	13,955	-0.04%
2023/03/20	4.1	45.23	10.1	45.30	45.20	-6	14,144	-0.04%
2023/03/17	35.1	45.26	31	45.24	45.45	4.1	14,211	0.03%
2023/03/16	55	44.82	17	44.69	44.50	38	14,219	0.27%
2023/03/15	35.1	46.37	80	46.25	45.80	-44.9	14,140	-0.32%
2023/03/14	111.1	47.08	125.3	46.90	46.55	-14.2	14,124	-0.10%	大買/大賣/
2023/03/13	14	45.17	22.1	45.28	45.35	-8.1	13,791	-0.06%
2023/03/10	17	44.41	7	44.44	44.40	10	13,477	0.07%
2023/03/09	46.1	44.86	25	44.71	44.70	21.1	13,485	0.16%
2023/03/08	0	0.00	23.1	45.04	45.10	-23.1	13,415	-0.17%
2023/03/07	2	45.13	10.5	45.01	45.00	-8.5	13,319	-0.06%
2023/03/06	10.1	44.30	41.2	44.30	44.50	-31.1	13,125	-0.24%
2023/03/03	6	43.70	2	43.50	43.60	4	12,992	0.03%
2023/03/02	7	43.24	1	43.25	43.40	6	13,007	0.05%
2023/03/01	9	43.17	17	43.11	43.10	-8	13,041	-0.06%
2023/02/24	1	43.80	34.2	43.66	43.50	-33.2	13,046	-0.25%
2023/02/23	13	43.63	13	43.60	43.60	0	13,118	0.00%
2023/02/22	4	43.08	1	43.20	43.20	3	13,291	0.02%
2023/02/21	23	43.35	7	43.35	43.45	16	13,412	0.12%
2023/02/20	3.5	43.28	3	43.32	43.50	0.5	13,750	0.00%
2023/02/17	9	42.71	0	0.00	42.80	9	14,206	0.06%
2023/02/16	10	43.08	13	43.12	43.10	-3	14,818	-0.02%
2023/02/15	29.4	43.21	1	42.90	42.90	28.4	14,935	0.19%
2023/02/14	16.2	44.04	21	43.97	43.95	-4.8	14,645	-0.03%
2023/02/13	5	43.86	3	44.13	44.15	2	14,664	0.01%
2023/02/10	22	44.09	20	44.10	43.80	2	14,750	0.01%
2023/02/09	6	44.45	34	44.45	44.40	-28	14,925	-0.19%
2023/02/08	1	44.20	2	44.25	44.20	-1	14,944	-0.01%
2023/02/07	12	44.11	3.5	44.09	44.35	8.5	14,906	0.06%
2023/02/06	4	43.83	1	43.90	43.95	3	14,902	0.02%
2023/02/03	9.1	44.47	12.1	44.28	44.20	-3	14,902	-0.02%
2023/02/02	5	44.82	5.4	44.70	44.95	-0.4	14,847	0.00%
2023/02/01	125	45.21	25	44.84	44.90	100	14,751	0.68%	大買/
2023/01/31	7	44.41	25	44.83	44.80	-18	14,533	-0.12%
2023/01/30	3	44.02	34.1	43.97	44.30	-31.1	14,397	-0.22%
2023/01/17	17	43.39	12	43.43	43.50	5	14,281	0.04%
2023/01/16	2	43.00	16	43.18	43.00	-14	14,298	-0.10%
2023/01/13	7	43.46	7	43.06	43.00	0	14,313	0.00%
2023/01/12	7	43.31	51	43.59	43.40	-44	14,410	-0.31%
2023/01/11	1	43.20	21	43.42	43.20	-20	14,393	-0.14%
2023/01/10	3	42.98	15	42.99	42.90	-12	14,346	-0.08%
2023/01/09	12	42.46	8	42.61	42.75	4	14,339	0.03%
2023/01/06	1	42.25	1	42.30	42.30	0	14,457	0.00%
2023/01/05	9	42.52	3	42.35	42.25	6	14,714	0.04%
2023/01/04	8	42.75	6	42.60	42.70	2	14,726	0.01%
2023/01/03	5	42.35	9	42.31	42.60	-4	14,803	-0.03%
2022/12/30	10	42.29	6	42.28	42.40	4	14,786	0.03%
2022/12/29	14	41.37	0	0.00	41.35	14	14,795	0.09%
2022/12/28	10.1	42.15	1.1	41.67	41.65	9.1	14,922	0.06%
2022/12/27	9	42.14	6	42.13	42.25	3	15,021	0.02%
2022/12/26	12.1	42.21	8.7	42.19	42.10	3.4	15,103	0.02%
2022/12/23	2.5	43.04	7	43.15	43.15	-4.5	15,177	-0.03%
2022/12/22	16	42.92	39.2	43.13	44.00	-23.2	15,033	-0.15%
2022/12/21	24.3	42.86	45.1	42.82	43.00	-20.8	14,606	-0.14%
2022/12/20	27	41.36	7	41.52	41.50	20	14,020	0.14%
2022/12/19	25	42.18	6	41.92	42.00	19	13,648	0.14%
2022/12/16	18.7	44.01	3	44.20	43.55	15.7	13,086	0.12%
2022/12/15	28.1	44.79	28	45.00	44.75	0.1	12,606	0.00%
2022/12/14	11.5	43.87	50.7	43.97	44.20	-39.2	12,315	-0.32%
2022/12/13	16.1	44.02	21.2	43.83	43.60	-5.1	12,024	-0.04%
2022/12/12	24	42.06	16	42.26	42.45	8	11,484	0.07%
2022/12/09	10.1	43.44	23.8	43.32	43.15	-13.7	11,255	-0.12%
2022/12/08	12	43.28	22.1	42.96	43.20	-10.1	11,166	-0.09%
2022/12/07	2.4	43.16	18	42.98	43.10	-15.6	11,063	-0.14%
2022/12/06	9.4	43.10	66	43.37	42.80	-56.6	10,897	-0.52%
2022/12/05	46.4	42.68	73	42.97	43.30	-26.6	10,634	-0.25%
2022/12/02	3	40.62	3	40.53	40.50	0	9,993	0.00%
2022/12/01	11.1	40.86	13.4	40.52	40.50	-2.3	10,017	-0.02%
2022/11/30	16	40.37	1.3	40.27	40.25	14.7	9,943	0.15%
2022/11/29	9	39.89	7.1	39.97	40.15	1.9	9,927	0.02%
2022/11/28	1	39.70	0.1	39.95	39.55	0.9	9,958	0.01%
2022/11/25	40.2	40.33	0	0.00	40.00	40.2	10,050	0.40%
2022/11/24	2	39.95	10.2	40.09	40.05	-8.2	10,023	-0.08%
2022/11/23	0	0.00	18	40.02	39.85	-18	10,015	-0.18%
2022/11/22	4	39.73	0	0.00	39.80	4	10,063	0.04%
2022/11/21	1	39.80	44	40.06	40.15	-43	10,088	-0.43%
2022/11/18	16.4	40.04	15.5	39.98	39.90	0.9	10,079	0.01%
2022/11/17	9	40.91	7	40.89	41.10	2	9,984	0.02%
2022/11/16	46	41.54	22.9	41.23	40.85	23.1	9,873	0.23%
2022/11/15	18	41.56	39.1	41.50	41.30	-21.1	9,570	-0.22%
2022/11/14	28.7	39.79	47	40.21	40.80	-18.3	9,242	-0.20%
2022/11/11	17.2	39.68	27	39.75	39.25	-9.8	9,020	-0.11%
2022/11/10	20	39.31	13.1	39.35	39.35	6.9	9,116	0.08%
2022/11/09	27.2	39.89	7.7	39.75	39.60	19.5	9,324	0.21%
2022/11/08	10.8	39.44	22	39.44	39.45	-11.3	9,820	-0.11%
2022/11/07	2	38.55	23.3	39.00	39.40	-21.3	10,501	-0.20%
2022/11/04	8	37.34	0	0.00	37.45	8	10,317	0.08%
2022/11/03	1	37.55	1	37.60	37.70	0	10,263	0.00%
2022/11/02	12	38.12	5.1	38.18	38.05	6.9	10,278	0.07%
2022/11/01	7	37.41	1	37.60	37.60	6	10,259	0.06%
2022/10/31	1	37.95	0	0.00	37.75	1	10,240	0.01%
2022/10/28	8	38.19	0	0.00	37.80	8	10,252	0.08%
2022/10/27	22	38.53	0.3	38.60	38.85	21.7	10,283	0.21%
2022/10/26	12	38.26	4	38.23	38.15	8	10,434	0.08%
2022/10/25	10	38.47	9	38.68	38.75	1	10,655	0.01%
2022/10/24	14.5	39.00	41	39.11	38.70	-26.6	10,661	-0.25%
2022/10/21	1.2	38.24	16.1	38.63	38.45	-14.9	10,610	-0.14%
2022/10/20	4	37.50	7	37.57	38.65	-3	10,581	-0.03%
2022/10/19	3	38.55	6.4	38.18	38.15	-3.4	10,544	-0.03%
2022/10/18	3.1	38.95	5	38.90	38.90	-1.9	10,689	-0.02%
2022/10/17	6	38.38	3	38.15	39.10	3	10,730	0.03%
2022/10/14	6.5	39.10	8.1	39.15	39.10	-1.6	10,733	-0.02%
2022/10/13	71	39.19	68	38.40	37.20	3	10,777	0.03%
2022/10/12	2.3	38.76	1	39.00	39.00	1.3	10,866	0.01%
2022/10/11	11.1	38.60	13	38.67	38.45	-1.9	10,944	-0.02%
2022/10/07	0.4	39.20	18	39.21	39.20	-17.6	10,890	-0.16%
2022/10/06	6	38.71	5	39.16	39.20	1	10,921	0.01%
2022/10/05	6	39.32	10	39.60	39.20	-4	10,898	-0.04%
2022/10/04	4.2	38.54	15	39.07	39.30	-10.8	10,783	-0.10%
2022/10/03	5.1	37.48	10	37.85	38.10	-5	10,661	-0.05%
2022/09/30	6.6	36.71	26.2	36.78	37.80	-19.6	10,679	-0.18%
2022/09/29	4	35.85	2	35.98	35.90	2	10,539	0.02%
2022/09/28	10	35.88	10	35.79	35.25	0	10,558	0.00%
2022/09/27	9	36.79	6.2	36.96	37.10	2.8	10,453	0.03%
2022/09/26	37.1	37.55	2	37.20	37.20	35.1	10,454	0.34%
2022/09/23	5	39.18	11.1	39.28	39.00	-6.1	10,523	-0.06%
2022/09/22	2	38.60	1	38.35	39.00	1	10,588	0.01%
2022/09/21	12	39.25	2	39.65	38.85	10	10,574	0.09%
2022/09/20	0	0.00	1	39.10	39.35	-1	10,530	-0.01%
2022/09/19	5	39.11	12	39.41	39.00	-7	10,591	-0.07%
2022/09/16	8.1	39.26	7	39.50	39.00	1.1	10,671	0.01%
2022/09/15	11	39.67	6	39.77	39.60	5	10,794	0.05%
2022/09/14	15	39.24	5	39.55	39.55	10	10,933	0.09%
2022/09/13	14.1	40.01	0.5	39.90	40.00	13.6	11,066	0.12%
2022/09/12	16	39.75	12	39.89	39.85	4	11,356	0.04%
2022/09/08	5	38.35	10	38.98	39.10	-5	11,407	-0.04%
2022/09/07	9.5	37.87	10	37.49	37.50	-0.5	11,508	0.00%
2022/09/06	2	37.70	0	0.00	37.80	2	11,585	0.02%
2022/09/05	9	37.73	4	37.85	37.85	5	11,855	0.04%
2022/09/02	8.5	38.22	5.2	38.14	38.05	3.3	12,013	0.03%
2022/09/01	14.1	38.73	6	38.65	38.65	8.1	11,982	0.07%
2022/08/31	5.5	39.34	2	39.45	39.55	3.5	11,877	0.03%
2022/08/30	1	39.65	0.7	39.84	39.70	0.3	11,907	0.00%
2022/08/29	40	39.35	7	39.29	39.40	33	11,903	0.28%
2022/08/26	4	40.64	13	40.51	40.45	-9	11,929	-0.08%
2022/08/25	6	40.30	12	40.31	40.35	-6	11,897	-0.05%
2022/08/24	10	40.35	1	40.60	40.15	9	11,867	0.08%
2022/08/23	7	39.74	3.2	39.72	39.85	3.8	11,826	0.03%
2022/08/22	6	40.09	15	40.24	40.15	-9	11,853	-0.08%
2022/08/19	12.5	40.63	5	40.63	40.65	7.5	11,942	0.06%
2022/08/18	39	40.39	66.2	40.64	40.65	-27.2	11,930	-0.23%
2022/08/17	22	39.81	40	39.75	39.55	-18	11,527	-0.16%
2022/08/16	38	39.23	25	39.34	39.20	13	11,415	0.11%
2022/08/15	80.2	39.84	94.9	39.65	39.90	-14.7	11,331	-0.13%
2022/08/12	98	38.49	60	38.43	39.15	38	10,931	0.35%
2022/08/11	5	35.70	2	35.63	35.70	3	10,485	0.03%
2022/08/10	7	35.24	0	0.00	35.20	7	10,598	0.07%
2022/08/09	2.1	35.00	41	34.92	35.15	-38.9	10,671	-0.36%
2022/08/08	2	35.28	0	0.00	35.40	2	10,751	0.02%
2022/08/05	1.6	34.86	12	34.90	34.90	-10.4	10,838	-0.10%
2022/08/04	3	33.95	2	34.00	34.35	1	11,011	0.01%
2022/08/03	2.4	34.48	2	34.73	34.50	0.4	11,353	0.00%
2022/08/02	9	35.04	0.1	35.20	35.10	8.9	11,533	0.08%
2022/08/01	18.7	36.05	7	36.15	36.20	11.6	11,541	0.10%
2022/07/29	7	34.99	0	0.00	34.90	7	11,473	0.06%
2022/07/28	4	35.25	1	35.20	34.90	3	11,664	0.03%
2022/07/27	3	34.98	0	0.00	35.40	3	11,856	0.03%
2022/07/26	11	35.49	10.5	35.16	35.10	0.5	12,006	0.00%
2022/07/25	11	36.13	2.1	35.65	36.00	8.9	12,154	0.07%
2022/07/22	2	35.00	1	34.90	34.90	1	12,173	0.01%
2022/07/21	2	34.95	10	34.73	35.05	-8	12,496	-0.06%
2022/07/20	4.4	34.72	7	34.71	34.85	-2.7	13,085	-0.02%
2022/07/19	10.6	35.90	11.3	35.95	36.05	-0.6	13,222	0.00%
2022/07/18	11	34.70	11	34.54	35.10	0	13,270	0.00%
2022/07/15	2	33.83	2	34.00	33.95	0	13,581	0.00%
2022/07/14	0	0.00	1	34.00	34.35	-1	14,020	-0.01%
2022/07/13	2.1	33.86	1	34.50	33.80	1.1	14,450	0.01%
2022/07/12	1	34.15	1	33.85	33.80	0	15,070	0.00%
2022/07/11	4	34.53	1	34.75	34.75	3	16,432	0.02%
2022/07/08	21.1	35.07	3.1	34.97	35.20	18	17,518	0.10%
2022/07/07	2	34.05	18	33.76	34.15	-16	17,960	-0.09%
2022/07/05	9	33.68	4	34.08	34.30	5	18,742	0.03%
2022/07/04	9	33.30	5	33.45	33.40	4	19,064	0.02%
2022/07/01	4	33.60	7	34.10	33.10	-3	19,182	-0.02%
2022/06/30	12.5	33.97	14	33.81	33.85	-1.5	19,088	-0.01%
2022/06/29	0	0.00	4	35.04	35.25	-4	19,044	-0.02%
2022/06/28	12	35.30	3	35.63	35.55	9	19,123	0.05%
2022/06/27	2	35.88	13	36.27	36.25	-11	19,247	-0.06%
2022/06/24	11.2	35.19	7	35.21	35.00	4.2	19,434	0.02%
2022/06/23	12.5	34.93	65	35.00	34.90	-52.5	19,826	-0.26%
2022/06/22	3.7	35.69	1.3	36.23	35.30	2.4	19,939	0.01%
2022/06/21	5	36.49	6	36.54	37.10	-1	20,052	0.00%
2022/06/20	31	36.19	4.9	36.40	35.40	26.1	20,063	0.13%
2022/06/17	10	38.07	6.7	38.05	38.05	3.3	20,080	0.02%
2022/06/16	23	39.40	23.2	39.14	38.55	-0.2	20,302	0.00%
2022/06/15	8.4	40.35	8.2	40.21	40.05	0.2	20,177	0.00%
2022/06/14	25	40.09	2	40.10	40.10	23	20,186	0.11%
2022/06/13	14	41.75	0	0.00	41.55	14	20,189	0.07%
2022/06/10	2	42.98	5	43.05	43.05	-3	20,320	-0.01%
2022/06/09	9	43.55	10	43.50	43.50	-1	20,501	0.00%
2022/06/08	4	43.85	5	43.94	43.65	-1	20,746	0.00%
2022/06/07	3	43.43	0	0.00	43.60	3	21,127	0.01%
2022/06/06	26.3	43.25	26	43.39	43.50	0.3	21,937	0.00%
2022/06/02	16	43.06	1	43.15	43.05	15	23,276	0.06%
2022/06/01	6	43.40	6	43.48	43.50	0	24,187	0.00%
2022/05/31	3	43.43	1	43.50	43.40	2	24,685	0.01%
2022/05/30	8	44.02	5.2	43.99	43.95	2.8	25,052	0.01%
2022/05/27	7	43.12	25.5	43.16	43.30	-18.5	25,972	-0.07%
2022/05/26	4.2	43.33	61	43.40	43.10	-56.8	27,434	-0.21%
2022/05/25	3	43.95	29	43.78	44.00	-26	28,106	-0.09%
2022/05/24	13	44.58	13	44.15	44.10	0	28,713	0.00%
2022/05/23	6.2	44.21	15	44.54	44.75	-8.8	29,280	-0.03%
2022/05/20	51	43.48	9	44.04	44.00	42	30,567	0.14%
2022/05/19	16.1	42.39	9.5	42.41	42.80	6.5	32,307	0.02%
2022/05/18	21	44.57	1.3	44.35	44.35	19.7	32,193	0.06%
2022/05/17	4	43.40	0.1	44.10	43.40	3.9	32,340	0.01%
2022/05/16	2	43.45	1	44.50	43.40	1	32,550	0.00%
2022/05/13	0	0.00	3	43.88	44.05	-3	32,778	-0.01%
2022/05/12	4.1	44.15	3.2	43.60	43.20	0.9	32,971	0.00%
2022/05/11	7	44.59	9	44.39	44.20	-2	33,247	-0.01%
2022/05/10	18.4	43.02	3.8	42.44	43.25	14.7	33,356	0.04%
2022/05/09	6.1	43.87	73	43.88	43.70	-67	33,675	-0.20%
2022/05/06	18.4	44.77	7.2	44.97	45.00	11.2	33,997	0.03%
2022/05/05	8.3	45.48	19	45.70	45.90	-10.7	34,340	-0.03%
2022/05/04	21	44.38	1	44.25	44.25	20	34,184	0.06%
2022/05/03	6.2	44.34	4.2	44.27	44.80	2	34,135	0.01%
2022/04/29	59	44.41	3.2	44.48	44.40	55.8	34,173	0.16%
2022/04/28	10	44.79	4.6	44.55	44.40	5.4	34,662	0.02%
2022/04/27	27.1	44.69	17.5	44.47	44.40	9.6	34,657	0.03%
2022/04/26	49.9	46.92	76	46.15	46.20	-26.1	34,331	-0.08%
2022/04/25	22	48.72	18.1	48.84	48.50	3.9	33,674	0.01%
2022/04/22	10.4	50.51	8.3	50.23	50.20	2.1	33,346	0.01%
2022/04/21	27.1	51.07	10	51.25	50.60	17.1	33,109	0.05%
2022/04/20	27.7	52.83	16	52.44	52.20	11.7	32,891	0.04%
2022/04/19	20.9	53.07	20.2	53.90	53.90	0.7	32,581	0.00%
2022/04/18	41.6	54.56	35.5	53.84	53.00	6.1	32,184	0.02%
2022/04/15	62.1	55.69	83.2	55.67	55.00	-21.1	31,634	-0.07%
2022/04/14	32.7	53.95	202.5	53.98	54.00	-169.8	30,359	-0.56%	大賣/鉅額交易
2022/04/13	21	52.57	113	52.69	53.00	-92	29,278	-0.31%	大賣/
2022/04/12	3.6	51.48	167.7	52.01	51.70	-164.1	28,859	-0.57%	大賣/鉅額交易
2022/04/11	29.4	51.43	93.4	51.42	51.70	-64	28,640	-0.22%
2022/04/08	12	50.35	166.2	50.25	51.00	-154.2	28,184	-0.55%	大賣/鉅額交易
2022/04/07	22	49.49	129	49.72	48.75	-107	27,881	-0.38%	大賣/鉅額交易
2022/04/06	0	0.00	65	49.70	49.80	-65	27,734	-0.23%
2022/04/01	3	49.40	47.5	49.38	49.50	-44.5	27,704	-0.16%
2022/03/31	2	49.08	11.5	49.49	49.00	-9.5	27,783	-0.03%
2022/03/30	9.3	49.03	30	49.06	49.35	-20.7	27,849	-0.07%
2022/03/29	31.2	49.08	14	49.36	49.00	17.2	27,771	0.06%
2022/03/28	34.6	49.78	14	49.81	49.95	20.6	27,694	0.07%
2022/03/25	15	51.53	41.7	51.79	52.20	-26.7	27,615	-0.10%
2022/03/24	38	51.64	20	51.53	51.70	18	27,879	0.06%
2022/03/23	9	50.99	12.2	50.99	51.20	-3.2	28,176	-0.01%
2022/03/22	20.1	51.14	67	50.90	50.90	-46.9	28,074	-0.17%
2022/03/21	21	50.96	33.1	50.74	50.20	-12.1	27,802	-0.04%
2022/03/18	19	49.60	14.1	49.38	49.40	4.9	27,719	0.02%
2022/03/17	20	49.06	3	48.98	49.05	17	28,002	0.06%
2022/03/16	21.1	49.13	27	48.90	48.65	-5.9	28,087	-0.02%
2022/03/15	24	48.86	9.5	48.88	48.40	14.5	27,987	0.05%
2022/03/14	6	50.22	23.1	50.02	50.30	-17.1	28,451	-0.06%
2022/03/11	41	50.18	35	50.27	49.90	6	28,866	0.02%
2022/03/10	79	49.55	70	49.69	49.75	9	28,819	0.03%
2022/03/09	54.5	49.64	63	49.68	49.45	-8.5	28,546	-0.03%
2022/03/08	136	52.43	121.1	51.11	50.10	14.9	27,909	0.05%	大買/大賣/
2022/03/07	77	53.13	116.3	52.46	52.70	-39.3	26,610	-0.15%	大賣/
2022/03/04	33	53.58	31	53.61	53.30	2	25,975	0.01%
2022/03/03	14	53.63	21.2	53.52	53.70	-7.2	25,921	-0.03%
2022/03/02	23.5	53.71	73	54.00	53.30	-49.5	26,163	-0.19%
2022/03/01	187.1	54.03	126.1	54.27	53.10	61	25,806	0.24%	大買/大賣/
2022/02/25	37.1	51.81	84	51.94	52.40	-46.9	25,171	-0.19%
2022/02/24	57	50.75	76	50.15	50.00	-19	24,996	-0.08%
2022/02/23	72	52.28	38.8	52.42	52.20	33.2	24,477	0.14%
2022/02/22	106.1	52.87	84	52.37	51.50	22.1	24,043	0.09%	大買/
2022/02/21	178.1	52.46	174.5	52.80	53.00	3.6	22,923	0.02%	大買/大賣/
2022/02/18	8	49.18	18.3	48.99	49.35	-10.3	21,290	-0.05%
2022/02/17	30	48.78	27	48.57	48.70	3	21,620	0.01%
2022/02/16	31	49.06	29	49.12	48.60	2	21,735	0.01%
2022/02/15	7	49.26	26.2	49.33	48.85	-19.1	22,306	-0.09%
2022/02/14	56	48.55	91	48.81	49.00	-35	23,658	-0.15%
2022/02/11	32	49.26	13.1	49.22	49.00	18.9	23,657	0.08%
2022/02/10	33	49.14	122.5	49.13	49.05	-89.5	24,768	-0.36%	大賣/
2022/02/09	29.6	48.57	54.2	48.70	48.50	-24.7	26,164	-0.09%
2022/02/08	47.5	47.60	65.1	47.89	48.05	-17.6	25,747	-0.07%
2022/02/07	18	46.24	64	46.50	47.50	-46	25,531	-0.18%
2022/01/26	6	44.23	3	44.10	44.10	3	25,252	0.01%
2022/01/25	19	44.48	7.5	44.51	44.20	11.5	25,659	0.04%
2022/01/24	13	44.55	5	44.66	44.70	8	26,549	0.03%
2022/01/21	68.2	45.79	70	45.82	45.55	-1.8	26,751	-0.01%
2022/01/20	3	44.80	11	44.70	45.45	-8	26,341	-0.03%
2022/01/19	4	43.85	5	43.91	43.70	-1	26,647	0.00%
2022/01/18	2	44.38	18	44.46	44.35	-16	26,715	-0.06%
2022/01/17	3.5	44.08	8	44.03	44.20	-4.5	26,777	-0.02%
2022/01/14	12	44.35	12	44.63	44.25	0	27,100	0.00%
2022/01/13	55	45.36	39.3	45.26	45.15	15.7	27,489	0.06%
2022/01/12	8	44.56	2	44.73	44.55	6	27,455	0.02%
2022/01/11	8	44.00	10.5	44.13	44.10	-2.5	27,513	-0.01%
2022/01/10	30.3	44.34	13	44.03	44.05	17.3	27,959	0.06%
2022/01/07	23	44.70	9	44.76	44.60	14	28,085	0.05%
2022/01/06	14.2	45.23	9	45.16	45.20	5.2	28,276	0.02%
2022/01/05	4	45.49	16.2	45.23	45.05	-12.2	28,627	-0.04%
2022/01/04	15	45.41	8	45.30	45.30	7	28,811	0.02%
2022/01/03	7.1	45.84	8	45.88	45.80	-0.9	28,948	0.00%
2021/12/30	2.3	46.27	4	46.31	46.25	-1.7	29,092	-0.01%
2021/12/29	14.1	46.37	16	46.43	46.35	-1.9	29,190	-0.01%
2021/12/28	6	46.23	8	46.25	46.35	-2	29,352	-0.01%
2021/12/27	8	46.33	14	46.21	46.15	-6	29,712	-0.02%
2021/12/24	17.1	46.91	3.1	46.82	46.80	14	29,868	0.05%
2021/12/23	41.1	47.45	9	47.34	47.35	32.1	29,994	0.11%
2021/12/22	20	47.58	32	47.64	47.45	-12	30,262	-0.04%
2021/12/21	48	47.52	120	47.55	47.90	-72	30,252	-0.24%	大賣/
2021/12/20	142	48.76	33.6	48.67	48.75	108.4	30,013	0.36%	大買/鉅額交易
2021/12/17	99	48.03	112	48.14	47.65	-13	29,641	-0.04%	大賣/
2021/12/16	9	47.07	27	47.07	47.10	-18	29,247	-0.06%
2021/12/15	9.5	47.06	45	47.17	47.00	-35.5	29,461	-0.12%
2021/12/14	3.6	47.13	2	46.75	46.70	1.6	29,633	0.01%
2021/12/13	23	48.02	68	48.16	47.90	-45	29,623	-0.15%
2021/12/10	55	47.86	68.1	47.26	47.00	-13.1	29,509	-0.04%
2021/12/09	29.1	47.40	6.6	47.43	47.30	22.6	29,827	0.08%
2021/12/08	182.4	48.62	59	47.96	47.60	123.4	30,311	0.41%	大買/鉅額交易
2021/12/07	20	47.00	62	47.60	47.95	-42	29,991	-0.14%
2021/12/06	19	46.50	12	46.59	46.20	7	29,525	0.02%
2021/12/03	24	46.53	30.1	46.33	46.20	-6.1	29,605	-0.02%
2021/12/02	23.4	46.32	3	46.15	46.30	20.4	29,860	0.07%
2021/12/01	19.3	46.12	24	46.45	46.20	-4.8	29,959	-0.02%
2021/11/30	38.2	46.20	8.5	46.09	46.05	29.7	30,063	0.10%
2021/11/29	21.4	46.19	20.1	46.15	46.20	1.3	30,010	0.00%
2021/11/26	27.5	47.67	89	47.80	47.75	-61.6	30,027	-0.20%
2021/11/25	71.2	47.73	73	47.81	47.65	-1.8	29,704	-0.01%
2021/11/24	65.4	46.97	56	47.34	47.05	9.4	29,565	0.03%
2021/11/23	29.2	45.54	58	45.78	45.65	-28.8	29,073	-0.10%
2021/11/22	61.2	44.38	55.1	44.50	44.65	6.1	29,884	0.02%
2021/11/19	46.2	44.14	76.4	44.20	43.70	-30.2	30,030	-0.10%
2021/11/18	99	44.74	8	44.83	44.55	91	30,294	0.30%
2021/11/17	130.2	45.42	15.1	45.31	45.05	115.1	30,370	0.38%	大買/鉅額交易
2021/11/16	36.3	46.26	21	46.07	45.45	15.3	30,546	0.05%
2021/11/15	26.5	46.97	27.1	46.89	46.75	-0.6	30,484	0.00%
2021/11/12	159.2	49.09	121	48.85	48.30	38.2	31,117	0.12%	大買/大賣/
2021/11/11	160.5	48.94	421.7	49.16	49.40	-261.2	31,100	-0.84%	大買/大賣/鉅額交易
2021/11/10	53.2	46.66	69.5	46.86	46.75	-16.3	30,032	-0.05%
2021/11/09	200.4	47.01	185	47.28	46.90	15.4	30,377	0.05%	大買/大賣/
2021/11/08	127	45.85	102.7	46.08	46.35	24.3	29,604	0.08%	大買/大賣/
2021/11/05	4	42.16	114	42.22	42.15	-110	28,942	-0.38%	大賣/鉅額交易
2021/11/04	30.2	42.30	9	42.28	42.55	21.2	29,010	0.07%
2021/11/03	12	41.35	32.1	41.36	41.75	-20.1	29,328	-0.07%
2021/11/02	82.9	40.71	34.6	40.64	40.30	48.3	29,348	0.16%
2021/11/01	591.9	41.23	126	42.20	41.10	465.9	29,188	1.60%	大買/大賣/鉅額交易
2021/10/29	85.6	44.11	16	44.57	44.15	69.6	28,525	0.24%
2021/10/28	4	44.96	9.5	44.93	44.95	-5.4	28,490	-0.02%
2021/10/27	353	45.10	1,393	45.10	45.10	-1,040	28,676	-3.63%	大買/大賣/鉅額交易
2021/10/26	1	45.20	26	45.37	45.15	-25	28,861	-0.09%
2021/10/25	14	45.51	13	45.27	45.15	1	29,402	0.00%
2021/10/22	45	45.55	20	45.45	45.05	25	30,261	0.08%
2021/10/21	33	46.11	55.1	45.92	46.30	-22.1	30,821	-0.07%
2021/10/20	3	44.58	17	44.57	44.55	-14	31,203	-0.04%
2021/10/19	7	44.54	16	44.44	44.50	-9	31,961	-0.03%
2021/10/18	60.7	45.44	23	45.37	45.00	37.7	33,279	0.11%
2021/10/15	7	44.89	47.6	44.97	44.90	-40.6	34,479	-0.12%
2021/10/14	11	44.59	179.5	44.68	44.75	-168.5	35,965	-0.47%	大賣/鉅額交易
2021/10/13	4.1	44.61	97.2	44.74	44.60	-93.1	38,464	-0.24%
2021/10/12	13	44.77	147	44.63	44.60	-134	39,356	-0.34%	大賣/鉅額交易
2021/10/08	1	44.50	105	44.69	44.55	-104	40,508	-0.26%	大賣/鉅額交易
2021/10/07	1	44.60	54	44.50	44.65	-53	41,538	-0.13%
2021/10/06	2.1	44.35	23.1	44.25	44.45	-21	43,305	-0.05%
2021/10/05	5	44.24	251	44.32	44.90	-246	45,729	-0.54%	大賣/鉅額交易
2021/10/04	2	44.83	181	44.96	44.20	-179	46,599	-0.38%	大賣/鉅額交易
2021/10/01	9	45.05	440	45.06	45.10	-431	47,959	-0.90%	大賣/鉅額交易
2021/09/30	5.5	45.26	284	45.33	45.85	-278.5	49,915	-0.56%	大賣/鉅額交易
2021/09/29	11.9	45.23	204	45.09	45.00	-192.1	51,403	-0.37%	大賣/鉅額交易
2021/09/28	5	45.38	28	45.09	45.00	-23	53,570	-0.04%
2021/09/27	18	45.39	0	0.00	45.30	18	57,480	0.03%
2021/09/24	30	45.83	2	45.85	45.70	28	62,167	0.05%
2021/09/23	16.1	45.92	17.4	45.73	45.80	-1.4	69,601	0.00%
2021/09/22	18.1	45.73	18.6	45.75	45.75	-0.5	76,836	0.00%
2021/09/17	17	48.05	11	47.75	47.75	6	80,788	0.01%
2021/09/16	12	48.93	2.2	48.52	48.40	9.8	82,968	0.01%
2021/09/15	11.1	48.62	3	48.32	48.75	8.1	83,489	0.01%
2021/09/14	57	49.35	22	49.20	49.30	35	84,968	0.04%
2021/09/13	46	49.96	167	49.89	50.50	-121	86,300	-0.14%	大賣/鉅額交易
2021/09/10	23	49.05	15	49.09	48.75	8	86,105	0.01%
2021/09/09	16	47.66	16.2	47.82	47.90	-0.2	86,148	0.00%
2021/09/08	23	47.89	10.2	47.60	47.05	12.9	86,592	0.01%
2021/09/07	17	49.20	260	50.00	48.35	-243	86,871	-0.28%	大賣/鉅額交易
2021/09/06	14.5	49.65	29	49.77	49.20	-14.5	86,924	-0.02%
2021/09/03	18.2	49.15	14	49.59	48.85	4.2	87,286	0.00%
2021/09/02	9	49.36	5	48.94	48.60	4	87,905	0.00%
2021/09/01	32	50.73	16.7	50.64	50.20	15.3	88,583	0.02%
2021/08/31	8	50.20	16.1	50.49	50.60	-8.1	88,670	-0.01%
2021/08/30	38.2	50.23	20.1	50.09	49.95	18.2	89,428	0.02%
2021/08/27	9.4	49.23	25.1	49.81	50.20	-15.7	90,186	-0.02%
2021/08/26	241.1	50.96	95	50.51	49.00	146.1	90,929	0.16%	大買/鉅額交易
2021/08/25	7.1	47.98	49	47.93	48.10	-41.9	92,275	-0.05%
2021/08/24	3.2	47.30	43.1	47.48	48.35	-39.9	93,545	-0.04%
2021/08/23	8.3	47.55	41	47.67	47.70	-32.7	96,102	-0.03%
2021/08/20	13	46.44	14	46.24	46.00	-1	97,374	0.00%
2021/08/19	21	47.21	55.2	47.43	46.55	-34.2	98,081	-0.03%
2021/08/18	69.8	46.68	81.2	46.50	48.55	-11.4	98,353	-0.01%
2021/08/17	67	48.80	69.2	48.69	47.00	-2.2	97,910	0.00%
2021/08/16	56.1	51.10	35	50.96	50.40	21.1	97,863	0.02%
2021/08/13	44	52.38	23	52.60	52.30	21	98,613	0.02%
2021/08/12	16	52.54	71	52.45	53.50	-55	99,398	-0.06%
2021/08/11	74	52.19	60.3	52.41	50.90	13.7	100,420	0.01%
2021/08/10	29	51.31	15.1	51.44	50.90	13.9	99,818	0.01%
2021/08/09	241.2	52.21	217.1	52.17	51.50	24.1	101,040	0.02%	大買/大賣/
2021/08/06	17.6	51.33	12.3	51.27	51.00	5.4	102,182	0.01%
2021/08/05	25.1	51.14	42	51.39	50.90	-16.9	103,966	-0.02%
2021/08/04	43	52.73	73	52.40	52.20	-30	105,230	-0.03%
2021/08/03	51	53.27	23	53.32	53.50	28	108,385	0.03%
2021/08/02	23.1	53.10	20	53.28	54.10	3.1	110,971	0.00%
2021/07/30	111.2	53.58	106	53.33	52.00	5.2	111,955	0.00%	大買/大賣/
2021/07/29	26	52.90	37	52.70	53.60	-11	113,192	-0.01%
2021/07/28	36.2	51.91	25	52.25	51.30	11.2	114,079	0.01%
2021/07/27	31.8	52.20	63.4	52.55	51.60	-31.6	115,128	-0.03%
2021/07/26	85.1	53.24	34.1	53.09	52.80	51	116,132	0.04%
2021/07/23	43	54.95	68	55.15	55.20	-25	116,839	-0.02%
2021/07/22	100.2	55.03	149	55.74	53.60	-48.8	116,605	-0.04%	大賣/
2021/07/21	329	58.92	304	58.58	56.50	25	116,067	0.02%	大買/大賣/
2021/07/20	244.6	58.55	160.1	58.89	58.40	84.5	115,458	0.07%	大買/大賣/
2021/07/19	194	60.62	214.3	60.46	60.00	-20.3	115,103	-0.02%	大買/大賣/
2021/07/16	162.7	58.66	267	58.51	58.30	-104.3	115,684	-0.09%	大買/大賣/鉅額交易
2021/07/15	97	56.73	157	56.92	58.50	-60	116,177	-0.05%	大賣/
2021/07/14	196.7	54.82	165.1	55.15	54.40	31.6	116,278	0.03%	大買/大賣/
2021/07/13	357	59.23	381.8	58.22	56.30	-24.8	116,504	-0.02%	大買/大賣/
2021/07/12	949	60.84	927.8	60.37	59.60	21.2	116,141	0.02%	大買/大賣/
2021/07/09	49	57.32	39.5	57.39	56.90	9.5	114,318	0.01%
2021/07/08	86.2	57.89	111.5	58.12	58.00	-25.3	115,233	-0.02%	大賣/
2021/07/07	117.2	57.66	73.3	57.72	57.10	43.9	114,284	0.04%	大買/
2021/07/06	433.3	60.61	435.2	60.35	59.50	-1.9	113,346	0.00%	大買/大賣/
2021/07/05	265.6	61.13	395.2	61.23	60.50	-129.6	112,774	-0.11%	大買/大賣/鉅額交易
2021/07/02	312	61.17	489.7	61.24	59.90	-177.7	112,517	-0.16%	大買/大賣/鉅額交易
2021/07/01	937.3	60.57	704.7	59.97	60.30	232.6	110,796	0.21%	大買/大賣/鉅額交易
2021/06/30	613.2	61.57	805.6	61.08	59.50	-192.4	106,551	-0.18%	大買/大賣/鉅額交易
2021/06/29	3,400	56.89	3,771.4	56.33	57.90	-371.5	99,335	-0.37%	大買/大賣/鉅額交易
2021/06/28	724.5	52.11	233.5	51.46	52.70	491	92,252	0.53%	大買/大賣/鉅額交易
2021/06/25	183.1	48.55	168.4	48.64	47.95	14.7	88,275	0.02%	大買/大賣/
2021/06/24	71.2	46.87	99	46.69	46.50	-27.8	86,098	-0.03%
2021/06/23	263.8	48.37	430	47.00	45.80	-166.2	85,332	-0.19%	大買/大賣/鉅額交易
2021/06/22	276.1	46.62	217.1	46.70	48.00	59	83,604	0.07%	大買/大賣/
2021/06/21	44.1	43.96	49.1	44.17	43.80	-5	81,795	-0.01%
2021/06/18	43	45.86	28	45.57	45.50	15	81,400	0.02%
2021/06/17	90	46.64	100	46.35	45.95	-10	80,959	-0.01%
2021/06/16	37	46.80	45	46.81	45.75	-8	80,404	-0.01%
2021/06/15	9	45.93	30	46.61	47.05	-21	79,901	-0.03%
2021/06/11	43	46.52	38	46.10	45.95	5	79,516	0.01%
2021/06/10	47	45.63	45	45.58	46.55	2	79,163	0.00%
2021/06/09	58.1	46.14	70	46.27	45.75	-11.9	78,380	-0.02%
2021/06/08	79	47.98	25.6	48.33	47.80	53.4	77,628	0.07%
2021/06/07	141	47.94	100.2	46.40	47.60	40.8	77,228	0.05%	大買/
2021/06/04	141	49.36	321	49.35	48.60	-180	76,205	-0.24%	大買/大賣/鉅額交易
2021/06/03	291.1	49.23	101	49.06	48.80	190.1	75,253	0.25%	大買/大賣/鉅額交易
2021/06/02	124.2	49.12	834.6	49.55	49.05	-710.4	74,534	-0.95%	大買/大賣/鉅額交易
2021/06/01	812.1	47.36	161.4	46.06	47.90	650.7	72,757	0.89%	大買/大賣/鉅額交易
2021/05/31	838.4	48.21	1,087.1	48.33	46.00	-248.7	72,920	-0.34%	大買/大賣/鉅額交易
2021/05/28	445	44.38	80.4	44.48	44.95	364.6	70,381	0.52%	大買/鉅額交易
2021/05/27	92.1	41.54	265.3	41.65	40.90	-173.1	69,091	-0.25%	大賣/鉅額交易
2021/05/26	141	40.53	19.1	40.38	40.70	121.9	68,443	0.18%	大買/鉅額交易
2021/05/25	111	40.21	46	40.20	39.75	65	67,979	0.10%	大買/
2021/05/24	235.3	40.23	183	40.39	40.20	52.3	67,863	0.08%	大買/大賣/
2021/05/21	48.1	39.73	63.2	39.64	40.30	-15.1	67,958	-0.02%
2021/05/20	110.3	39.94	473	40.79	39.50	-362.7	66,983	-0.54%	大買/大賣/鉅額交易
2021/05/19	443.3	41.20	176	40.31	41.50	267.3	65,721	0.41%	大買/大賣/鉅額交易
2021/05/18	114	36.68	43.1	37.59	37.75	70.9	64,142	0.11%	大買/
2021/05/17	386.2	34.82	148.4	34.09	34.35	237.8	63,937	0.37%	大買/大賣/鉅額交易
2021/05/14	110.1	37.28	252	37.39	37.40	-141.9	62,629	-0.23%	大買/大賣/鉅額交易
2021/05/13	234.7	39.64	88	39.75	39.35	146.7	60,892	0.24%	大買/鉅額交易
2021/05/12	130.9	45.08	78.4	44.60	43.70	52.5	58,931	0.09%	大買/
2021/05/11	222.8	51.61	144	51.16	48.55	78.8	57,459	0.14%	大買/大賣/
2021/05/10	585.9	50.96	1,043.5	51.09	53.00	-457.6	54,145	-0.85%	大買/大賣/鉅額交易
2021/05/07	553	48.53	1,320	49.92	49.40	-767	51,262	-1.50%	大買/大賣/鉅額交易
2021/05/06	1,363.5	49.11	213.3	48.51	49.45	1,150.2	49,859	2.31%	大買/大賣/鉅額交易
2021/05/05	173	45.14	203.6	46.19	45.95	-30.6	48,126	-0.06%	大買/大賣/
2021/05/04	240.1	48.40	197	44.44	43.70	43.1	46,697	0.09%	大買/大賣/
2021/05/03	312.1	49.42	339.5	50.36	48.45	-27.4	45,015	-0.06%	大買/大賣/
2021/04/29	81.9	48.29	141.3	48.37	48.00	-59.4	43,382	-0.14%	大賣/
2021/04/28	62	46.77	35.5	46.94	46.45	26.5	41,922	0.06%
2021/04/27	254	48.63	273	48.60	47.85	-19	41,642	-0.05%	大買/大賣/
2021/04/26	149	47.56	126.8	47.75	48.70	22.2	40,781	0.05%	大買/大賣/
2021/04/23	172.6	46.93	181.7	46.51	45.70	-9.1	39,893	-0.02%	大買/大賣/
2021/04/22	326.8	51.30	264.7	51.12	48.30	62.1	38,942	0.16%	大買/大賣/
2021/04/21	387.2	47.52	338.2	47.61	48.00	49.1	35,741	0.14%	大買/大賣/
2021/04/20	200.6	45.49	91.5	45.15	46.50	109.1	34,540	0.32%	大買/鉅額交易
2021/04/19	61.7	45.29	79.1	45.33	46.05	-17.4	33,267	-0.05%
2021/04/16	197.1	41.80	153.2	41.45	41.90	43.8	31,918	0.14%	大買/大賣/
2021/04/15	164.2	40.41	90.5	40.76	40.15	73.7	30,497	0.24%	大買/
2021/04/14	102	40.43	131.1	40.67	39.95	-29.1	30,141	-0.10%	大買/大賣/
2021/04/13	66	40.25	72.7	40.07	39.55	-6.7	28,521	-0.02%
2021/04/12	83	40.53	36	40.57	40.80	47	28,017	0.17%
2021/04/09	73	39.06	70.8	38.91	38.50	2.2	26,927	0.01%
2021/04/08	176.4	39.55	199	39.65	39.35	-22.6	26,031	-0.09%	大買/大賣/
2021/04/07	268.5	36.78	156.2	37.26	37.85	112.3	24,214	0.46%	大買/大賣/鉅額交易
2021/04/06	7	34.25	90	34.39	34.45	-83	22,297	-0.37%
2021/04/01	9	31.43	44	31.29	31.35	-35	22,073	-0.16%
2021/03/31	8	31.24	13	31.14	31.35	-5	22,107	-0.02%
2021/03/30	6	31.10	17	30.95	31.10	-11	21,953	-0.05%
2021/03/29	10	30.44	16	30.48	30.50	-6	22,022	-0.03%
2021/03/26	0	29.75	10	29.75	29.80	-10	23,036	-0.04%
2021/03/25	12	29.64	8	29.57	29.65	4	23,726	0.02%
2021/03/24	3	29.47	1	29.40	29.40	2	24,143	0.01%
2021/03/23	2	29.75	4.7	29.79	29.90	-2.7	24,409	-0.01%
2021/03/22	4	29.41	8.2	29.58	29.70	-4.2	24,926	-0.02%
2021/03/19	14	29.36	5	29.35	29.35	9	25,487	0.04%
2021/03/18	8	29.77	4	29.76	29.75	4	25,978	0.02%
2021/03/17	12	29.49	5	29.65	29.70	7	26,973	0.03%
2021/03/16	40	29.71	8	29.48	29.55	32	28,297	0.11%
2021/03/15	9	30.33	1	30.55	30.35	8	28,818	0.03%
2021/03/12	6	30.30	20.2	30.44	30.60	-14.2	29,225	-0.05%
2021/03/11	13	30.78	30	30.72	30.60	-17	30,507	-0.06%
2021/03/10	1	30.55	13	30.35	30.40	-12	31,505	-0.04%
2021/03/09	14	30.51	8	30.49	30.35	6	32,527	0.02%
2021/03/08	53.1	29.58	2	29.73	29.55	51.1	32,658	0.16%
2021/03/05	71	30.71	13.1	31.29	30.20	57.9	32,969	0.18%
2021/03/04	93	32.98	138.3	33.03	32.80	-45.3	33,058	-0.14%	大賣/
2021/03/03	6	31.29	93	31.33	31.60	-87	32,025	-0.27%
2021/03/02	9	31.28	36	31.05	30.45	-27	33,205	-0.08%
2021/02/26	28	31.23	7	31.37	31.20	21	33,433	0.06%
2021/02/25	5	30.82	20	31.03	30.90	-15	33,046	-0.05%
2021/02/24	21	30.82	17	30.67	30.35	4	33,029	0.01%
2021/02/23	21	30.76	48	30.73	30.85	-27	32,714	-0.08%
2021/02/22	8	29.05	14	29.33	29.45	-6	32,028	-0.02%
2021/02/19	3	27.73	9.1	27.91	28.20	-6.1	31,837	-0.02%
2021/02/18	19	27.69	12	27.75	27.85	7	31,859	0.02%
2021/02/17	14	26.66	20	26.92	27.65	-6	31,818	-0.02%
2021/02/05	2	25.53	2	25.43	25.50	0	31,545	0.00%
2021/02/03	5	25.85	7	25.99	25.70	-2	31,928	-0.01%
2021/02/02	3	26.23	21	26.11	26.45	-18	32,400	-0.06%
2021/02/01	10	25.97	3.1	25.94	26.20	6.9	32,775	0.02%
2021/01/29	2	25.13	12.1	25.35	25.10	-10.1	33,013	-0.03%
2021/01/28	2	25.15	1	25.50	25.40	1	33,332	0.00%
2021/01/27	6	26.13	7	25.96	25.80	-1	33,894	0.00%
2021/01/26	3	26.63	7	26.71	26.80	-4	35,106	-0.01%
2021/01/25	23	26.50	22.2	26.86	27.15	0.8	35,725	0.00%
2021/01/22	12	25.55	30	25.53	25.90	-18	36,213	-0.05%
2021/01/21	35	26.20	3	26.38	25.90	32	36,365	0.09%
2021/01/20	12	25.97	60	26.46	25.85	-48	37,058	-0.13%
2021/01/19	6	27.30	13	27.48	27.10	-7	36,744	-0.02%
2021/01/18	23.2	27.50	12	27.25	27.45	11.2	36,641	0.03%
2021/01/15	19.7	27.82	34	27.88	27.95	-14.3	36,487	-0.04%
2021/01/14	39	28.81	11	28.73	28.65	28	36,265	0.08%
2021/01/13	57.1	28.84	13.3	28.79	28.65	43.9	36,306	0.12%
2021/01/12	7.1	30.00	9	29.88	29.65	-1.9	35,776	-0.01%
2021/01/11	6	30.58	4	30.78	30.85	2	35,532	0.01%
2021/01/08	14	30.48	9	30.73	30.85	5	35,398	0.01%
2021/01/07	10	30.33	39.4	30.54	30.80	-29.4	35,250	-0.08%
2021/01/06	12	30.20	9	30.15	29.90	3	34,962	0.01%
2021/01/05	10	31.30	23	31.29	30.90	-13	35,339	-0.04%
2021/01/04	9	31.27	63	30.97	31.00	-54	35,400	-0.15%
2020/12/31	11	30.50	3	30.90	31.30	8	35,206	0.02%
2020/12/30	29	31.32	34	31.80	30.95	-5	34,896	-0.01%
2020/12/29	43	30.96	24.3	30.99	31.00	18.7	34,474	0.05%
2020/12/28	18	30.50	19	30.28	30.25	-1	34,001	0.00%
2020/12/25	42	30.71	3	30.82	30.65	39	33,585	0.12%
2020/12/24	12	31.37	11	31.42	31.10	1	33,198	0.00%
2020/12/23	26	31.06	130	31.22	31.25	-104	32,986	-0.32%	大賣/鉅額交易
2020/12/22	61	31.86	38.5	32.15	30.85	22.5	32,667	0.07%
2020/12/21	38	32.43	96	32.52	32.40	-58	31,440	-0.18%
2020/12/18	10	31.83	142	32.02	31.85	-132	30,695	-0.43%	大賣/鉅額交易
2020/12/17	40	31.58	25.9	31.91	32.00	14.1	30,285	0.05%
2020/12/16	61	31.56	146	31.76	32.00	-85	29,947	-0.28%	大賣/
2020/12/15	74	31.44	91.2	31.22	30.95	-17.2	29,343	-0.06%
2020/12/14	81	31.02	197	31.07	30.90	-116	28,754	-0.40%	大賣/鉅額交易
2020/12/11	92	32.57	144	31.56	31.35	-52	28,210	-0.18%	大賣/
2020/12/10	131	33.09	116.4	32.75	32.10	14.6	27,234	0.05%	大買/大賣/
2020/12/09	65	31.73	90.1	32.02	32.00	-25.1	25,915	-0.10%
2020/12/08	44	31.14	46	31.07	31.10	-2	25,320	-0.01%
2020/12/07	88.1	31.52	48.2	31.91	31.00	39.9	24,861	0.16%
2020/12/04	57.2	30.32	188.1	30.25	30.60	-130.9	23,494	-0.56%	大賣/鉅額交易
2020/12/03	52	29.06	98.5	29.27	29.20	-46.5	22,316	-0.21%
2020/12/02	53	28.22	33.5	28.08	27.80	19.5	21,321	0.09%
2020/12/01	120	28.16	173	28.23	27.95	-53	20,950	-0.25%	大買/大賣/
2020/11/30	253.6	28.01	113.5	28.33	28.10	140.1	20,195	0.69%	大買/大賣/鉅額交易
2020/11/27	21	26.44	36.5	26.78	26.85	-15.5	19,182	-0.08%
2020/11/26	152.1	26.18	253	26.38	26.35	-100.9	18,505	-0.55%	大買/大賣/
2020/11/25	36	24.71	32	24.49	24.85	4	16,813	0.02%
2020/11/24	10	23.86	23.2	23.90	23.75	-13.2	16,303	-0.08%
2020/11/23	27	23.91	20	23.98	24.30	7	16,140	0.04%
2020/11/20	32.9	23.83	26	23.91	23.75	6.9	15,843	0.04%
2020/11/19	10	24.04	4.6	24.13	24.05	5.4	15,636	0.03%
2020/11/18	7.1	24.71	1	24.80	24.60	6.1	15,415	0.04%
2020/11/17	5	24.61	10	24.65	24.65	-5	15,220	-0.03%
2020/11/16	15	24.13	13	24.25	24.15	2	15,186	0.01%
2020/11/13	9	24.39	12	24.33	24.15	-3	15,049	-0.02%
2020/11/12	13	24.63	29	24.47	24.75	-16	14,918	-0.11%
2020/11/11	35.4	24.81	23.5	24.86	24.65	11.9	14,680	0.08%
2020/11/10	41	25.06	99	25.23	24.90	-58	14,494	-0.40%
2020/11/09	51	24.62	42	24.79	24.85	9	13,952	0.06%
2020/11/06	34.3	24.23	28	24.38	24.10	6.3	13,465	0.05%
2020/11/05	19.2	23.91	89	24.05	23.85	-69.8	13,083	-0.53%
2020/11/04	100.1	24.35	57.1	24.22	24.50	43	12,721	0.34%
2020/11/03	101	23.97	123	24.00	24.10	-22	12,087	-0.18%	大買/大賣/
2020/11/02	392	22.01	60	22.78	23.15	332	10,669	3.11%	大買/鉅額交易
2020/10/30	41.2	22.24	88	22.21	21.90	-46.8	9,912	-0.47%
2020/10/29	13	22.80	35.1	22.94	22.65	-22.1	9,077	-0.24%
2020/10/28	42	22.98	43.5	22.77	22.90	-1.5	8,635	-0.02%
2020/10/27	9.1	21.27	9	21.32	21.50	0.1	7,762	0.00%
2020/10/26	12	21.17	4.1	20.92	21.05	7.9	7,681	0.10%
2020/10/23	2	21.15	18	20.92	21.00	-16	7,646	-0.21%
2020/10/22	12	20.97	21	20.87	20.65	-9	7,590	-0.12%
2020/10/21	21	21.57	36	21.30	21.30	-15	7,424	-0.20%
2020/10/20	5	20.55	2	20.45	20.35	3	7,186	0.04%
2020/10/19	5	20.81	80	20.85	20.80	-75	7,118	-1.05%
2020/10/16	0	0.00	4	21.15	21.15	-4	7,049	-0.06%
2020/10/15	5	21.65	4	21.50	21.60	1	6,976	0.01%
2020/10/14	21	22.07	15	22.07	22.00	6	6,894	0.09%
2020/10/13	38.8	22.24	83	22.37	22.30	-44.2	6,791	-0.65%
2020/10/12	60	21.98	12.6	21.49	22.00	47.4	6,033	0.79%
2020/10/08	4.8	20.00	1	20.05	20.00	3.8	5,673	0.07%
2020/10/06	5	19.91	0	0.00	19.90	5	5,832	0.09%
2020/09/30	0	0.00	2	19.45	19.65	-2	5,996	-0.03%
2020/09/28	1	19.00	2	19.10	19.05	-1	5,984	-0.02%
2020/09/25	1	19.00	0	0.00	18.95	1	6,021	0.02%
2020/09/24	6	19.30	5.1	19.65	19.10	0.9	6,006	0.01%
2020/09/23	3	20.02	1	20.05	20.00	2	5,953	0.03%
2020/09/22	4	20.21	5	20.20	20.20	-1	5,992	-0.02%
2020/09/21	2	20.90	0	0.00	20.65	2	6,179	0.03%
2020/09/18	14	20.83	2	20.83	21.00	12	6,485	0.19%
2020/09/17	0	0.00	150	20.70	20.75	-150	6,786	-2.21%	大賣/鉅額交易
2020/09/16	5	20.43	0	0.00	20.60	5	7,068	0.07%
2020/09/15	2	20.40	0	0.00	20.50	2	7,356	0.03%
2020/09/14	4	20.66	60	20.65	20.70	-56	7,588	-0.74%
2020/09/11	35	21.75	124	21.35	21.40	-89	7,495	-1.19%	大賣/
2020/09/10	0	0.00	1	22.70	22.90	-1	7,258	-0.01%
2020/09/09	7	22.72	8	22.79	22.85	-1	7,234	-0.01%
2020/09/08	4	22.34	1	22.15	22.15	3	7,240	0.04%
2020/09/07	7	22.35	20	21.71	22.45	-13	7,304	-0.18%
2020/09/04	3	21.65	116	21.68	21.65	-113	7,277	-1.55%	大賣/鉅額交易
2020/09/03	1	22.20	0	0.00	22.10	1	7,259	0.01%
2020/09/02	4	22.11	191	22.25	22.40	-187	7,250	-2.58%	大賣/鉅額交易
2020/09/01	1	21.70	509	21.54	21.70	-508	7,186	-7.07%	大賣/鉅額交易
2020/08/31	20	21.30	470	21.37	21.25	-450	7,149	-6.29%	大賣/鉅額交易
2020/08/27	1	21.10	0	0.00	21.00	1	7,174	0.01%
2020/08/26	1	21.50	0	0.00	21.45	1	7,160	0.01%
2020/08/24	4	21.42	0	0.00	21.45	4	7,229	0.06%
2020/08/21	0.9	21.40	2	20.93	21.35	-1.1	7,316	-0.02%
2020/08/20	2	20.48	7	20.49	20.55	-5	7,288	-0.07%
2020/08/19	4	20.99	2	21.25	20.85	2	7,141	0.03%
2020/08/18	13	21.45	0	0.00	21.40	13	7,074	0.18%
2020/08/17	4	21.23	1	21.25	21.35	3	7,102	0.04%
2020/08/14	4	21.73	5	21.56	21.60	-1	7,079	-0.01%
2020/08/13	12	21.83	12	21.71	21.80	0	7,062	0.00%
2020/08/12	4	22.13	1	22.10	22.10	3	7,016	0.04%
2020/08/11	13	22.93	4	22.93	22.20	9	6,987	0.13%
2020/08/10	1.4	22.41	2	22.40	22.50	-0.7	6,916	-0.01%
2020/08/07	4	22.40	1	22.25	22.25	3	6,928	0.04%
2020/08/06	7	22.61	6	22.70	22.70	1	6,895	0.01%
2020/08/05	5	22.86	1	23.45	22.70	4	6,924	0.06%
2020/08/04	3	22.78	2	22.80	22.80	1	6,921	0.01%
2020/08/03	42	22.72	0	0.00	22.65	42	6,994	0.60%
2020/07/31	20	23.19	2	23.50	23.25	18	6,990	0.26%
2020/07/30	8	23.31	1	22.85	23.65	7	7,009	0.10%
2020/07/29	61	22.56	0	0.00	22.50	61	7,039	0.87%
2020/07/28	84	22.05	7	22.10	22.00	77	7,185	1.07%
2020/07/27	41	23.14	2	22.95	22.65	39	7,211	0.54%
2020/07/24	76.3	23.95	4	24.06	23.80	72.3	7,190	1.01%
2020/07/23	18	24.39	2	24.35	24.25	16	7,201	0.22%
2020/07/22	6	24.40	0	0.00	24.60	6	7,312	0.08%
2020/07/21	0	0.00	3	24.45	24.60	-3	7,340	-0.04%
2020/07/20	46	24.26	1	24.20	24.55	45	7,341	0.61%
2020/07/17	2	24.65	6	24.65	24.60	-4	7,342	-0.05%
2020/07/15	4	24.89	0	0.00	25.05	4	7,408	0.05%
2020/07/14	21	25.90	7	25.86	25.80	14	7,402	0.19%
2020/07/13	25	26.20	19	26.18	26.00	6	7,330	0.08%
2020/07/10	12	27.05	36	26.95	26.70	-24	7,282	-0.33%
2020/07/09	9	27.54	59	26.95	27.30	-50	7,226	-0.69%
2020/07/08	1	26.85	0	0.00	26.80	1	7,106	0.01%
2020/07/07	6	26.91	13	26.91	26.80	-7	7,175	-0.10%
2020/07/06	12	26.85	2	26.75	26.90	10	7,267	0.14%
2020/07/03	16	26.79	2	26.70	26.85	14	7,334	0.19%
2020/07/02	5.3	27.01	16	26.98	26.95	-10.7	7,345	-0.15%
2020/07/01	22	27.02	8	27.21	27.10	14	7,375	0.19%
2020/06/30	40	26.63	28	26.96	27.10	12	7,451	0.16%
2020/06/29	383	25.66	20	25.85	26.35	363	7,246	5.01%	大買/鉅額交易
2020/06/24	591	25.65	20	26.05	26.05	571	6,930	8.24%	大買/鉅額交易
2020/06/23	462	25.22	0	0.00	25.40	462	6,650	6.95%	大買/鉅額交易
2020/06/22	322	25.86	10	25.70	25.25	312	6,309	4.95%	大買/鉅額交易
2020/06/19	216.3	26.68	5	26.20	26.00	211.3	6,023	3.51%	大買/鉅額交易
2020/06/18	327	26.98	0	0.00	26.95	327	5,733	5.70%	大買/鉅額交易
2020/06/17	119	27.23	0	27.20	27.20	119	5,692	2.09%	大買/鉅額交易
2020/06/16	124	27.16	0	0.00	27.30	124	5,803	2.14%	大買/鉅額交易
2020/06/15	350	27.87	33	27.24	27.15	317	5,907	5.37%	大買/鉅額交易
2020/06/12	112	27.60	14	27.23	27.90	98	5,817	1.68%	大買/
2020/06/11	137	27.60	12	27.65	27.55	125	5,802	2.15%	大買/鉅額交易
2020/06/10	36	27.74	5	27.60	27.65	31	5,761	0.54%
2020/06/09	5	27.93	11	27.88	27.80	-6	5,891	-0.10%
2020/06/08	13	27.47	14	27.51	27.40	-1	5,930	-0.02%
2020/06/04	20	27.70	21	27.70	27.80	-1	6,053	-0.02%
2020/06/03	54	27.29	13	27.53	27.40	41	6,053	0.68%
2020/06/02	20	26.70	0	0.00	26.85	20	6,039	0.33%
2020/06/01	0	0.00	5	26.70	26.70	-5	6,069	-0.08%
2020/05/29	12	27.01	0	0.00	26.85	12	6,065	0.20%
2020/05/28	161	27.55	8	27.83	27.45	153	6,074	2.52%	大買/鉅額交易
2020/05/27	40	27.26	0	0.00	27.10	40	6,063	0.66%
2020/05/26	90	27.22	2	27.23	27.30	88	6,171	1.43%
2020/05/25	21	27.04	12	26.92	27.00	9	6,216	0.14%
2020/05/22	34	27.03	0	0.00	27.00	34	6,212	0.55%
2020/05/21	2	26.58	4	26.90	26.95	-2	6,149	-0.03%
2020/05/20	20	26.08	1	26.05	26.85	19	6,132	0.31%
2020/05/19	12	25.89	3	25.93	25.80	9	6,072	0.15%
2020/05/18	3	25.47	0	0.00	25.40	3	6,049	0.05%
2020/05/15	6	25.75	3	25.90	25.55	3	6,073	0.05%
2020/05/14	8	26.36	11	26.19	25.80	-3	6,044	-0.05%
2020/05/13	1	26.65	1	26.80	26.80	0	5,999	0.00%
2020/05/12	4.3	26.93	10	26.80	26.80	-5.7	6,009	-0.09%
2020/05/11	0	0.00	4	27.43	27.50	-4	5,945	-0.07%
2020/05/08	6	27.01	0	0.00	26.95	6	5,899	0.10%
2020/05/07	11	27.14	2	27.33	27.35	9	5,826	0.15%
2020/05/06	10	27.18	1	27.15	27.05	9	5,794	0.16%
2020/05/05	6	27.35	0	0.00	27.40	6	5,752	0.10%
2020/05/04	33	27.28	2	26.70	27.50	31	5,677	0.55%
2020/04/30	1	26.45	8	26.61	26.65	-7	5,504	-0.13%
2020/04/29	2	26.35	0	0.00	26.30	2	5,449	0.04%
2020/04/28	9	26.54	1	26.30	26.30	8	5,407	0.15%
2020/04/27	0	0.00	1	26.25	26.40	-1	5,454	-0.02%
2020/04/24	1	25.50	1	25.60	25.40	0	5,347	0.00%
2020/04/23	0	0.00	5	25.35	25.20	-5	5,316	-0.09%
2020/04/22	1	25.05	1	25.30	25.50	0	5,315	0.00%
2020/04/21	5	25.52	0	0.00	25.55	5	5,316	0.09%
2020/04/20	0	0.00	11	25.81	26.25	-11	5,288	-0.21%
2020/04/17	0	0.00	2	25.68	25.50	-2	5,337	-0.04%
2020/04/16	3.3	25.75	1	25.85	25.70	2.3	5,325	0.04%
2020/04/15	5	25.96	15	25.74	26.15	-10	5,295	-0.19%
2020/04/14	2	25.48	10	25.55	25.55	-8	5,247	-0.15%
2020/04/13	7	25.20	0	0.00	25.25	7	5,238	0.13%
2020/04/10	15	25.49	2	25.50	25.40	13	5,271	0.25%
2020/04/09	3	24.90	2	25.03	25.40	1	5,270	0.02%
2020/04/08	13	24.18	58.1	24.64	24.80	-45.1	5,172	-0.87%
2020/04/07	2	24.30	0	0.00	24.10	2	5,091	0.04%
2020/04/06	1	24.15	0	0.00	24.30	1	5,104	0.02%
2020/04/01	15	25.60	4	25.80	25.00	11	5,046	0.22%
2020/03/31	6	26.32	0	0.00	26.90	6	5,005	0.12%
2020/03/27	17	27.07	0	0.00	26.70	17	5,279	0.32%
2020/03/26	13	26.82	10	27.00	27.10	3	5,517	0.05%
2020/03/25	5	27.55	10	27.60	27.20	-5	5,748	-0.09%
2020/03/24	7	26.61	3	26.87	26.70	4	5,833	0.07%
2020/03/23	1.4	25.07	2	24.90	25.30	-0.6	5,947	-0.01%
2020/03/20	1	25.15	1	25.85	25.65	0	6,001	0.00%
2020/03/19	2	25.55	1	24.20	24.20	1	5,993	0.02%
2020/03/18	1	26.85	0	0.00	26.85	1	6,004	0.02%
2020/03/17	3	26.73	6	27.32	27.45	-3	5,971	-0.05%
2020/03/16	2	28.43	4	28.31	28.05	-2	5,917	-0.03%
2020/03/13	11	28.20	4	27.44	28.40	7	5,943	0.12%
2020/03/12	1	29.50	15	29.83	30.00	-14	5,803	-0.24%
2020/03/11	5	30.70	1	30.75	30.35	4	5,777	0.07%
2020/03/10	2	29.85	3	29.65	30.05	-1	5,682	-0.02%
2020/03/09	0	0.00	4	29.81	29.90	-4	5,685	-0.07%
2020/03/06	9	30.02	1	29.90	30.00	8	5,825	0.14%
2020/03/05	1.5	30.73	1	30.80	30.75	0.5	5,798	0.01%
2020/03/04	0	0.00	1	31.00	31.00	-1	5,778	-0.02%
2020/03/03	18.3	31.52	11	31.05	31.00	7.3	5,757	0.13%
2020/03/02	0	0.00	3	31.03	31.40	-3	5,709	-0.05%
2020/02/27	23	31.18	0	0.00	30.90	23	5,635	0.41%
2020/02/26	1	31.60	1	31.70	31.65	0	5,528	0.00%
2020/02/25	0	0.00	2	31.25	31.30	-2	5,461	-0.04%
2020/02/24	5	31.25	5	31.25	31.20	0	5,476	0.00%
2020/02/19	1	31.05	9	31.12	31.10	-8	5,482	-0.15%
2020/02/18	3	31.05	0	0.00	30.90	3	5,541	0.05%
2020/02/17	2	30.55	0	0.00	30.60	2	5,648	0.04%
2020/02/13	0	0.00	21.8	30.34	30.15	-21.8	5,722	-0.38%
2020/02/12	0	0.00	9	29.90	29.85	-9	5,695	-0.16%
2020/02/07	1	29.25	1	29.30	29.25	0	5,679	0.00%
2020/02/05	2	29.20	0	0.00	29.10	2	5,720	0.03%
2020/02/03	2	29.15	16	29.12	29.35	-14	5,708	-0.25%
2020/01/31	0	0.00	59	30.14	30.20	-59	5,755	-1.03%
2020/01/30	8	29.70	25	29.96	29.80	-17	5,888	-0.29%
2020/01/20	0	0.00	20	31.24	31.10	-20	5,774	-0.35%
2020/01/17	0	0.00	1	31.45	31.45	-1	5,772	-0.02%
2020/01/16	6	31.61	0	0.00	31.55	6	5,771	0.10%
2020/01/15	3	31.70	1	31.85	31.65	2	5,814	0.03%
2020/01/14	0	0.00	2	31.85	31.95	-2	5,804	-0.03%
2020/01/13	2	31.73	10	32.13	31.95	-8	5,823	-0.14%
2020/01/10	0	0.00	3	31.20	31.25	-3	5,934	-0.05%
2020/01/09	2	30.68	7	30.71	30.60	-5	5,892	-0.08%
2020/01/08	12	30.78	9	31.00	30.50	3	5,899	0.05%
2020/01/07	2	31.25	12	31.27	31.25	-10	5,859	-0.17%
2020/01/06	1	31.25	0	0.00	31.20	1	5,879	0.02%
2020/01/03	10	31.65	0	0.00	31.40	10	5,842	0.17%
2020/01/02	0	0.00	90	32.19	32.10	-90	5,790	-1.55%
2019/12/31	20	32.10	0	0.00	32.05	20	5,811	0.34%
2019/12/30	4	32.35	101	32.32	32.30	-97	5,817	-1.67%	大賣/
2019/12/27	0	0.00	121	31.87	31.85	-121	5,766	-2.10%	大賣/鉅額交易
2019/12/26	7	31.83	250	31.94	31.80	-243	5,815	-4.18%	大賣/鉅額交易
2019/12/25	10.5	32.48	290	32.46	32.30	-279.5	5,873	-4.76%	大賣/鉅額交易
2019/12/24	18	32.14	239	32.23	32.60	-221	5,872	-3.76%	大賣/鉅額交易
2019/12/23	6	32.07	321	32.33	32.55	-315	5,758	-5.47%	大賣/鉅額交易
2019/12/20	19	31.74	358	31.64	31.75	-339	5,649	-6.00%	大賣/鉅額交易
2019/12/19	31	31.25	287	31.25	31.55	-256	5,448	-4.70%	大賣/鉅額交易
2019/12/18	7	31.45	317	31.38	31.40	-310	5,345	-5.80%	大賣/鉅額交易
2019/12/17	11	30.63	248	30.65	30.70	-237	5,184	-4.57%	大賣/鉅額交易
2019/12/16	19.7	30.85	54	30.94	30.85	-34.3	5,103	-0.67%
2019/12/13	69	30.42	167	30.26	30.45	-98	4,980	-1.97%	大賣/
2019/12/12	5	29.40	0	0.00	29.55	5	4,829	0.10%
2019/12/10	11	29.30	6	29.51	29.30	5	4,850	0.10%
2019/12/09	9	30.82	40	30.79	30.75	-31	4,738	-0.65%
2019/12/06	1	30.30	4	30.54	30.70	-3	4,670	-0.06%
2019/12/05	1	29.75	0	0.00	29.80	1	4,555	0.02%
2019/12/03	14	29.54	360	28.80	29.90	-346	4,430	-7.81%	大賣/鉅額交易
2019/12/02	0	0.00	550	28.46	28.35	-550	4,264	-12.90%	大賣/鉅額交易
2019/11/29	2	29.20	1	29.20	29.10	1	4,235	0.02%
2019/11/28	0	0.00	130	29.56	29.55	-130	4,244	-3.06%	大賣/鉅額交易
2019/11/27	3	29.63	160	29.57	29.50	-157	4,243	-3.70%	大賣/鉅額交易
2019/11/26	1	29.70	10	29.75	29.60	-9	4,207	-0.21%
2019/11/25	1	29.70	0	0.00	29.60	1	4,188	0.02%
2019/11/21	6	30.15	3	30.25	29.85	3	4,313	0.07%
2019/11/20	0	0.00	5	30.52	30.40	-5	4,381	-0.11%
2019/11/19	2	30.20	1	30.25	30.25	1	4,450	0.02%
2019/11/18	0	0.00	2	29.45	29.75	-2	4,483	-0.04%
2019/11/15	3	29.05	20	29.05	29.50	-17	4,528	-0.38%
2019/11/14	9	29.58	171	29.52	29.50	-162	4,530	-3.58%	大賣/鉅額交易
2019/11/13	5	31.45	40	31.53	30.85	-35	4,419	-0.79%
2019/11/11	1	32.75	0	0.00	32.70	1	4,496	0.02%
2019/11/08	0	0.00	10	32.87	32.95	-10	4,607	-0.22%
2019/11/06	2	32.78	1	32.75	32.75	1	4,686	0.02%
2019/11/05	0	0.00	2	32.70	32.90	-2	4,697	-0.04%
2019/10/31	0	0.00	1	32.80	32.90	-1	4,690	-0.02%
2019/10/30	3	32.53	0	0.00	32.50	3	4,689	0.06%
2019/10/29	4	33.00	5	34.50	33.25	-1	4,613	-0.02%
2019/10/28	0	0.00	1	33.65	33.60	-1	4,485	-0.02%
2019/10/24	2	33.80	0	0.00	33.85	2	4,536	0.04%
2019/10/23	1	33.85	1	33.90	33.90	0	4,556	0.00%
2019/10/22	3	33.45	0	0.00	33.30	3	4,585	0.07%
2019/10/21	2	33.40	0	0.00	33.60	2	4,619	0.04%
2019/10/18	6	32.87	5	33.55	33.15	1	4,716	0.02%
2019/10/17	0.3	33.95	0	0.00	33.95	0.3	4,541	0.01%
2019/10/16	3	33.98	0	0.00	33.85	3	4,544	0.07%
2019/10/15	1	33.90	0	0.00	33.85	1	4,557	0.02%
2019/10/08	5	33.60	0	0.00	33.80	5	4,454	0.11%
2019/10/07	0.5	33.30	0	0.00	33.30	0.5	4,426	0.01%
2019/10/04	11	32.62	2	32.55	32.50	9	4,375	0.21%
2019/10/03	2	32.95	0	0.00	32.95	2	4,342	0.05%
2019/10/02	12	33.20	0	0.00	33.20	12	4,308	0.28%
2019/10/01	15	33.69	11.5	33.37	33.10	3.5	4,232	0.08%
2019/09/27	2	34.98	1	34.85	34.75	1	4,071	0.02%
2019/09/26	24	35.89	15	35.20	35.25	9	3,985	0.23%
2019/09/25	27	36.19	6	37.20	36.00	21	3,866	0.54%
2019/09/24	14	38.02	30	38.20	38.05	-16	3,689	-0.43%
2019/09/23	1	38.60	3	38.73	38.35	-2	3,681	-0.05%
2019/09/20	2	39.05	0	0.00	39.00	2	3,704	0.05%
2019/09/19	4	39.09	0	0.00	39.05	4	3,685	0.11%
2019/09/17	3.1	39.68	0	0.00	39.50	3.1	3,932	0.08%
2019/09/16	8	40.01	3	40.08	39.95	5	4,111	0.12%
2019/09/12	0	0.00	1	38.80	38.80	-1	4,061	-0.02%
2019/09/11	30	38.98	0	0.00	38.75	30	4,189	0.72%
2019/09/09	11	38.56	2	38.70	38.50	9	4,329	0.21%
2019/09/06	0	0.00	1.3	38.85	38.80	-1.3	4,413	-0.03%
2019/09/05	2	38.75	6	38.90	38.75	-4	4,448	-0.09%
2019/09/04	3	39.60	1.1	39.36	39.25	1.9	4,457	0.04%
2019/09/03	5	39.28	0	0.00	39.40	5	4,526	0.11%
2019/09/02	3	38.60	0	0.00	38.75	3	4,470	0.07%
2019/08/30	2	38.40	0	0.00	38.10	2	4,421	0.05%
2019/08/29	24	38.10	0	0.00	38.15	24	4,418	0.54%
2019/08/28	1	38.20	0	0.00	38.10	1	4,423	0.02%
2019/08/27	0	0.00	0.2	38.25	38.10	-0.2	4,431	0.00%
2019/08/26	5	38.61	1	38.00	38.80	4	4,379	0.09%
2019/08/23	5	38.21	11	38.19	38.15	-6	4,287	-0.14%
2019/08/22	3	39.22	3	39.67	39.20	0	4,191	0.00%
2019/08/21	2	40.53	0	0.00	40.50	2	4,089	0.05%
2019/08/20	5	40.56	2	40.60	40.50	3	4,042	0.07%
2019/08/19	6	41.27	180	41.15	41.40	-174	4,031	-4.32%	大賣/鉅額交易
2019/08/16	8	42.03	161	42.07	42.10	-153	4,141	-3.69%	大賣/鉅額交易
2019/08/15	0	0.00	79	42.20	42.05	-79	4,154	-1.90%
2019/08/14	4	43.00	25	42.88	42.50	-21	4,120	-0.51%
2019/08/13	0	0.00	70	45.42	45.40	-70	4,062	-1.72%
2019/08/12	9	45.80	1	45.80	45.70	8	3,959	0.20%
2019/08/08	12	45.63	0	0.00	45.70	12	3,913	0.31%
2019/08/06	0	0.00	1	45.65	45.65	-1	4,015	-0.02%
2019/08/05	6	45.83	1	45.90	45.85	5	4,033	0.12%
2019/08/02	0	0.00	4	45.85	45.90	-4	4,040	-0.10%
2019/08/01	3	46.22	3	46.05	46.05	0	4,075	0.00%
2019/07/30	1	46.20	1	46.00	46.00	0	4,175	0.00%
2019/07/29	10	46.55	1	46.70	46.50	9	4,351	0.21%
2019/07/26	0	0.00	3	45.97	46.00	-3	4,307	-0.07%
2019/07/25	4	45.68	0	0.00	45.70	4	4,338	0.09%
2019/07/24	2	45.85	1	46.00	46.00	1	4,352	0.02%
2019/07/23	5	46.90	0	0.00	46.80	5	4,290	0.12%
2019/07/22	14	46.93	5	47.10	46.80	9	4,266	0.21%
2019/07/19	4	46.26	6	46.24	46.30	-2	4,152	-0.05%
2019/07/18	0	0.00	1	46.05	45.85	-1	4,170	-0.02%
2019/07/17	0	0.00	10	46.10	45.75	-10	4,206	-0.24%
2019/07/16	11	45.52	4	45.50	45.55	7	4,203	0.17%
2019/07/15	2	45.40	2	45.60	45.25	0	4,246	0.00%
2019/07/12	40	45.13	0	0.00	45.15	40	4,357	0.92%
2019/07/11	92	45.15	0	0.00	45.15	92	4,536	2.03%
2019/07/10	80	45.29	0	0.00	45.45	80	4,629	1.73%
2019/07/09	120	45.24	3	45.33	45.45	117	4,723	2.48%	大買/鉅額交易
2019/07/08	20	45.05	1.6	46.05	45.05	18.4	4,804	0.38%
2019/07/03	2	45.15	1	45.20	45.20	1	5,084	0.02%
2019/07/02	1	45.40	1	45.55	45.45	0	5,195	0.00%
2019/07/01	1	45.40	0.4	45.30	45.50	0.6	5,207	0.01%
2019/06/28	4	45.28	0	0.00	45.30	4	5,252	0.08%
2019/06/27	0	0.00	2	46.08	45.95	-2	5,257	-0.04%
2019/06/26	0	0.00	2	46.35	46.40	-2	5,218	-0.04%
2019/06/25	0	0.00	1	46.75	46.75	-1	5,301	-0.02%
2019/06/24	1	46.00	1	46.25	46.50	0	5,417	0.00%
2019/06/21	0	0.00	1	46.00	46.40	-1	5,328	-0.02%
2019/06/19	5	45.78	56	45.62	45.80	-51	5,252	-0.97%
2019/06/18	2	45.68	2	45.98	46.00	0	5,337	0.00%
2019/06/17	5	45.85	6	45.82	45.85	-1	5,770	-0.02%
2019/06/14	0	0.00	6	45.51	45.50	-6	5,918	-0.10%
2019/06/12	1	45.20	1.5	44.90	44.90	-0.5	6,029	-0.01%
2019/06/11	51	45.03	3.1	44.64	45.00	47.9	6,142	0.78%
2019/06/06	1	44.00	2	43.98	43.95	-1	6,080	-0.02%
2019/06/05	1	43.95	0	0.00	44.00	1	6,099	0.02%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/06/03	0	0.00	1	44.10	43.90	-1	6,154	-0.02%
2019/05/31	0	0.00	1	44.20	44.05	-1	6,207	-0.02%
2019/05/30	2	44.18	0	0.00	44.00	2	6,275	0.03%
2019/05/29	0	0.00	3	44.28	44.15	-3	6,355	-0.05%
2019/05/28	0	0.00	1	44.10	44.10	-1	6,361	-0.02%
2019/05/24	0	0.00	7	43.99	43.80	-7	6,473	-0.11%
2019/05/23	10	44.73	3	45.20	44.05	7	6,541	0.11%
2019/05/22	2	44.48	1	44.55	44.65	1	6,421	0.02%
2019/05/21	0	0.00	8	44.01	44.20	-8	6,469	-0.12%
2019/05/20	8	44.39	1	44.75	43.95	7	6,497	0.11%
2019/05/17	1	43.90	0	0.00	43.90	1	6,483	0.02%
2019/05/16	0	0.00	1	44.00	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	8	43.26	12	43.53	43.80	-4	6,884	-0.06%
2019/05/13	0	0.00	5	43.79	43.70	-5	7,035	-0.07%
2019/05/10	1	43.85	4	43.79	43.85	-3	7,139	-0.04%
2019/05/09	1	43.85	56.3	43.85	43.85	-55.3	7,167	-0.77%
2019/05/08	3	44.03	3	44.22	43.90	0	7,191	0.00%
2019/05/07	5	44.30	8	44.57	44.25	-3	7,231	-0.04%
2019/05/06	9	44.49	7	44.63	44.40	2	7,482	0.03%
2019/05/03	0	0.00	2	44.05	44.00	-2	7,359	-0.03%
2019/05/02	5	44.17	7	43.93	43.80	-2	7,425	-0.03%
2019/04/30	0.1	43.85	0	0.00	43.85	0.1	7,471	0.00%
2019/04/29	0	0.00	2	43.90	43.85	-2	7,515	-0.03%
2019/04/26	0	0.00	16	44.08	43.70	-16	7,565	-0.21%
2019/04/25	0	0.00	12.3	43.85	43.90	-12.3	7,661	-0.16%
2019/04/24	2	43.90	1	44.00	43.85	1	7,751	0.01%
2019/04/22	5	43.72	0	0.00	43.75	5	7,954	0.06%
2019/04/19	0	0.00	0.2	43.75	43.70	-0.2	8,131	0.00%
2019/04/18	1	43.65	0	0.00	43.70	1	8,276	0.01%
2019/04/17	32	43.56	2	43.78	43.95	30	8,424	0.36%
2019/04/16	5	43.59	0	0.00	43.70	5	8,758	0.06%
2019/04/15	1	43.80	8	43.70	43.60	-7	8,982	-0.08%
2019/04/12	1	43.75	0	0.00	44.00	1	9,087	0.01%
2019/04/11	5	43.89	4	43.95	44.00	1	9,154	0.01%
2019/04/10	0	0.00	15	44.20	44.15	-15	9,091	-0.16%
2019/04/09	12	44.30	0	0.00	44.20	12	9,093	0.13%
2019/04/08	32	44.95	5	44.80	44.80	27	9,010	0.30%
2019/04/03	2	45.38	1	45.60	45.70	1	8,951	0.01%
2019/04/02	6	45.49	4	45.58	45.55	2	9,222	0.02%
2019/04/01	5	45.49	2	45.55	45.10	3	9,445	0.03%
2019/03/29	1	45.10	3	45.45	45.45	-2	9,629	-0.02%
2019/03/28	21	45.03	12	44.98	44.95	9	9,955	0.09%
2019/03/27	23	46.42	5	46.02	45.55	18	9,886	0.18%
2019/03/26	5	45.81	0	0.00	45.55	5	9,681	0.05%
2019/03/25	1	45.30	1	45.95	45.95	0	9,644	0.00%
2019/03/22	2.6	46.38	6	46.21	46.15	-3.4	9,617	-0.04%
2019/03/21	10	47.53	19	47.28	46.80	-9	9,505	-0.09%
2019/03/20	91	46.92	39	46.53	47.25	52	9,335	0.56%
2019/03/19	92	45.10	12	45.25	45.30	80	8,875	0.90%
2019/03/18	178	44.63	21	44.39	44.65	157	8,758	1.79%	大買/鉅額交易
2019/03/15	6	43.25	19.3	43.82	43.90	-13.3	8,722	-0.15%
2019/03/14	6	43.23	7	43.20	43.40	-1	8,673	-0.01%
2019/03/13	52	43.32	1	43.80	43.15	51	8,653	0.59%
2019/03/12	29	43.56	2	43.68	43.50	27	8,700	0.31%
2019/03/11	1	43.90	2	43.75	43.70	-1	8,757	-0.01%
2019/03/08	1	43.40	13	44.00	43.85	-12	8,866	-0.14%
2019/03/07	57	43.66	12	43.75	43.50	45	9,100	0.49%
2019/03/06	36	43.89	3	43.87	43.85	33	9,303	0.35%
2019/03/05	9	44.38	3	44.52	44.10	6	9,506	0.06%
2019/03/04	18	44.72	10	44.71	44.70	8	9,893	0.08%
2019/02/27	2	44.10	0	0.00	44.00	2	10,492	0.02%
2019/02/26	2	43.95	14	44.14	44.00	-12	10,566	-0.11%
2019/02/25	1	44.25	51	44.02	43.85	-50	10,606	-0.47%
2019/02/22	3	43.65	2	43.63	43.60	1	10,647	0.01%
2019/02/21	16	43.66	5	43.82	43.80	11	10,561	0.10%
2019/02/20	1	44.05	1	44.05	44.05	0	10,551	0.00%
2019/02/19	35	43.82	45	44.28	43.85	-10	10,492	-0.10%
2019/02/18	15	43.87	1	43.75	43.75	14	10,555	0.13%
2019/02/15	7	44.28	3	44.42	44.00	4	10,721	0.04%
2019/02/14	15	44.87	1	44.55	44.55	14	10,780	0.13%
2019/02/13	17	45.91	22	45.31	45.65	-5	10,803	-0.05%
2019/02/12	38	45.17	49.1	44.92	45.55	-11.1	10,689	-0.10%
2019/02/11	10	43.78	8	43.88	43.95	2	10,492	0.02%
2019/01/30	5	43.64	4	43.88	43.90	1	10,399	0.01%
2019/01/29	4	43.74	51	43.50	43.65	-47	10,456	-0.45%
2019/01/28	6	43.82	1	43.85	43.85	5	10,508	0.05%
2019/01/25	38	44.49	3	43.82	43.85	35	10,632	0.33%
2019/01/24	40.2	45.54	19	45.87	45.50	21.2	10,507	0.20%
2019/01/23	4	45.25	11	45.41	45.40	-7	10,602	-0.07%
2019/01/22	37	45.87	2	45.85	45.70	35	10,682	0.33%
2019/01/21	6	47.18	3.2	46.66	46.65	2.8	10,850	0.03%
2019/01/18	4	46.70	21	46.83	46.85	-17	11,045	-0.15%
2019/01/17	12	46.17	7	46.26	46.10	5	11,343	0.04%
2019/01/16	6	47.15	3	47.03	46.80	3	11,832	0.03%
2019/01/15	5	47.35	5	47.78	48.00	0	11,916	0.00%
2019/01/14	11	47.63	10	47.25	47.55	1	12,217	0.01%
2019/01/11	4.3	47.21	55	47.26	47.55	-50.7	12,817	-0.40%
2019/01/10	6	47.70	44	47.18	46.75	-38	13,226	-0.29%
2019/01/09	16	46.87	21	46.72	47.20	-5	13,256	-0.04%
2019/01/08	53	46.42	23.2	46.44	46.80	29.8	13,112	0.23%
2019/01/07	7	44.27	13	44.56	45.00	-6	12,778	-0.05%
2019/01/04	11	43.70	40	43.82	43.80	-29	12,633	-0.23%
2019/01/03	2	42.75	46	43.32	43.30	-44	12,793	-0.34%
2019/01/02	2	42.33	22	42.54	42.40	-20	12,962	-0.15%
2018/12/28	5	41.95	1	42.05	42.05	4	13,152	0.03%
2018/12/27	3	42.15	6	42.53	42.05	-3	13,354	-0.02%
2018/12/26	2	41.75	23	41.96	42.00	-21	13,706	-0.15%
2018/12/25	44	41.65	2	41.88	41.85	42	14,400	0.29%
2018/12/24	7	43.01	8	42.09	42.00	-1	14,374	-0.01%
2018/12/22	10	43.95	6	43.84	43.35	4	14,453	0.03%
2018/12/21	11	43.02	46	43.17	42.85	-35	14,682	-0.24%
2018/12/20	67	41.95	1	42.00	42.00	66	14,589	0.45%
2018/12/19	103	41.95	1	42.00	42.00	102	14,930	0.68%	大買/鉅額交易
2018/12/18	17	41.93	1	42.00	42.00	16	15,294	0.10%
2018/12/17	1	42.15	1	42.00	42.00	0	16,118	0.00%
2018/12/14	21	42.29	1	42.40	42.30	20	16,742	0.12%
2018/12/13	3	42.35	23	42.58	42.25	-20	17,014	-0.12%
2018/12/12	52	42.27	54	42.13	42.20	-2	17,083	-0.01%
2018/12/11	2	41.85	2	42.15	42.05	0	17,110	0.00%
2018/12/10	5	41.52	24	41.62	42.00	-19	17,110	-0.11%
2018/12/07	5	41.93	34	42.18	42.00	-29	17,289	-0.17%
2018/12/06	6	41.41	105	41.70	42.00	-99	17,399	-0.57%	大賣/
2018/12/05	5	42.70	65	42.63	42.35	-60	17,502	-0.34%
2018/12/04	11	43.35	11	43.26	43.05	0	17,561	0.00%
2018/12/03	12	43.45	26.7	43.45	43.50	-14.7	17,574	-0.08%
2018/11/30	21	43.33	16	43.31	42.70	5	17,586	0.03%
2018/11/29	11	43.69	19	43.40	42.85	-8	17,471	-0.05%
2018/11/28	411	41.82	55	41.50	42.00	356	17,670	2.01%	大買/鉅額交易
2018/11/27	49.1	41.11	23	41.90	42.05	26.1	17,497	0.15%
2018/11/26	60	40.69	15	41.41	43.00	45	17,106	0.26%
2018/11/23	21	42.96	3	43.02	42.95	18	16,518	0.11%
2018/11/22	7	42.99	5	42.83	42.80	2	16,619	0.01%
2018/11/21	7	43.67	4.2	43.46	43.55	2.8	16,659	0.02%
2018/11/20	3	44.85	8.1	44.59	44.40	-5.1	16,773	-0.03%
2018/11/19	10	45.11	3	45.33	44.90	7	16,999	0.04%
2018/11/16	7	45.26	12	45.00	44.65	-5	17,340	-0.03%
2018/11/15	10.1	45.19	11	45.37	44.85	-0.9	17,387	-0.01%
2018/11/14	11	45.55	21	45.96	45.10	-10	17,459	-0.06%
2018/11/13	12	43.70	13.1	44.51	45.45	-1.1	17,434	-0.01%
2018/11/12	10.2	44.76	2	44.95	43.95	8.2	17,616	0.05%
2018/11/09	26	45.91	20	45.93	45.80	6	17,949	0.03%
2018/11/08	10	45.54	4	45.65	45.50	6	18,561	0.03%
2018/11/07	7	45.09	15	44.98	45.00	-8	18,827	-0.04%
2018/11/06	8	45.97	8	45.64	44.80	0	19,151	0.00%
2018/11/05	9	46.03	15	45.94	45.50	-6	19,218	-0.03%
2018/11/02	23	46.02	17	45.90	45.35	6	19,466	0.03%
2018/11/01	8	44.62	4	44.75	44.90	4	19,434	0.02%
2018/10/31	16	44.18	6	43.63	43.40	10	19,750	0.05%
2018/10/30	76	43.14	17	43.13	43.15	59	19,967	0.30%
2018/10/29	25	44.00	26	44.45	43.25	-1	19,877	-0.01%
2018/10/26	39.1	43.86	20	43.89	43.30	19.1	19,683	0.10%
2018/10/25	8	43.62	8	43.63	43.20	0	19,475	0.00%
2018/10/24	79.5	47.72	31	48.55	46.95	48.5	19,131	0.25%
2018/10/23	20	51.07	12	51.20	50.90	8	18,589	0.04%
2018/10/22	33	51.79	34	51.80	51.30	-1	18,459	-0.01%
2018/10/19	25.7	49.36	51	50.22	51.30	-25.3	18,041	-0.14%
2018/10/18	32.3	47.09	53	47.26	48.60	-20.7	17,362	-0.12%
2018/10/17	21	48.01	16	47.23	46.00	5	16,799	0.03%
2018/10/16	7	47.79	6	47.89	47.80	1	16,704	0.01%
2018/10/15	35	47.78	23	48.33	47.30	12	16,678	0.07%
2018/10/12	25	46.50	27	46.63	47.05	-2	16,635	-0.01%
2018/10/11	22	45.99	34	45.92	45.25	-12	16,853	-0.07%
2018/10/09	8	49.23	24	48.64	50.20	-16	16,566	-0.10%
2018/10/08	11.5	49.75	2	49.00	49.00	9.5	16,293	0.06%
2018/10/05	8	49.84	2	50.15	50.60	6	16,074	0.04%
2018/10/04	13	50.40	24	50.80	51.30	-11	15,838	-0.07%
2018/10/03	49.8	51.22	37.1	50.84	49.00	12.7	15,498	0.08%
2018/10/01	7.3	52.67	14	52.71	53.10	-6.7	14,804	-0.05%
2018/09/28	61	53.62	49	53.80	53.50	12	14,574	0.08%
2018/09/27	28	51.83	42.1	52.53	54.80	-14.1	14,303	-0.10%
2018/09/26	4	52.13	2	51.70	52.00	2	14,006	0.01%
2018/09/25	74	53.93	168	53.21	54.00	-94	13,820	-0.68%	大賣/
2018/09/21	207	52.98	108.3	53.09	53.20	98.7	13,491	0.73%	大買/大賣/
2018/09/20	53	51.23	59	51.44	52.50	-6	13,152	-0.05%
2018/09/19	183	49.44	181	49.50	50.30	2	12,459	0.02%	大買/大賣/
2018/09/18	15	45.47	30	46.01	46.60	-15	11,924	-0.13%
2018/09/17	5	44.91	4	45.01	44.80	1	11,743	0.01%
2018/09/14	2	44.38	4	44.16	44.15	-2	11,835	-0.02%
2018/09/13	2	44.78	1	44.40	44.50	1	11,874	0.01%
2018/09/12	8	44.29	12	44.72	44.40	-4	11,834	-0.03%
2018/09/11	0	0.00	1	43.75	43.75	-1	11,729	-0.01%
2018/09/10	109	42.26	1	42.55	42.15	108	11,960	0.90%	大買/鉅額交易
2018/09/07	136	43.15	2	43.38	43.00	134	12,155	1.10%	大買/鉅額交易
2018/09/06	71	43.50	1	43.50	43.50	70	12,518	0.56%
2018/09/05	31	43.49	6	43.51	43.60	25	12,709	0.20%
2018/09/04	2	43.15	0.2	43.10	43.25	1.8	12,711	0.01%
2018/09/03	9	44.76	6	44.17	43.00	3	12,843	0.02%
2018/08/31	5	46.43	3	46.40	46.40	2	12,800	0.02%
2018/08/30	2	46.48	2	46.48	46.40	0	12,881	0.00%
2018/08/29	3	46.60	13	46.62	46.40	-10	13,091	-0.08%
2018/08/28	6	46.63	17	46.84	47.00	-11	13,420	-0.08%
2018/08/27	1	45.50	0	0.00	45.50	1	14,187	0.01%
2018/08/24	29	45.79	2.1	45.74	45.50	26.9	14,879	0.18%
2018/08/23	5	48.88	6	49.06	49.10	-1	14,732	-0.01%
2018/08/22	18.1	49.13	43	49.50	49.00	-24.9	14,544	-0.17%
2018/08/21	4	48.11	2	48.05	47.85	2	14,216	0.01%
2018/08/20	7	48.09	7	47.96	48.35	0	14,206	0.00%
2018/08/17	8	48.26	3	48.30	47.70	5	14,116	0.04%
2018/08/16	11	47.92	10.1	47.94	47.55	0.9	14,007	0.01%
2018/08/15	79	48.34	26	48.75	48.65	53	13,820	0.38%
2018/08/14	23	47.31	36.3	47.04	48.60	-13.3	13,596	-0.10%
2018/08/13	26	43.79	12	43.93	44.20	14	12,965	0.11%
2018/08/10	10.1	44.36	24	44.37	44.45	-13.9	12,769	-0.11%
2018/08/09	16	42.72	18.1	42.89	43.05	-2.1	12,528	-0.02%
2018/08/08	15	43.26	11	43.66	42.30	4	12,499	0.03%
2018/08/07	12	42.44	7	42.59	42.55	5	12,519	0.04%
2018/08/06	10	41.35	25	41.78	43.20	-15	12,948	-0.12%
2018/08/03	16	40.07	42	39.87	39.90	-26	12,645	-0.21%
2018/08/02	13	38.79	14	38.58	38.45	-1	12,563	-0.01%
2018/08/01	0	0.00	3	38.45	38.80	-3	12,662	-0.02%
2018/07/31	5	38.40	4	38.45	38.35	1	12,712	0.01%
2018/07/30	1	38.00	1	37.60	37.60	0	12,875	0.00%
2018/07/27	2	38.53	1	38.60	38.20	1	13,018	0.01%
2018/07/26	2	38.33	5.5	38.46	38.60	-3.5	13,125	-0.03%
2018/07/25	1	37.90	6	38.18	38.05	-5	13,286	-0.04%
2018/07/24	1	36.95	5	37.21	37.30	-4	13,648	-0.03%
2018/07/23	6	36.43	4	36.39	36.60	2	13,824	0.01%
2018/07/20	22	37.17	2	37.40	37.00	20	14,122	0.14%
2018/07/19	7	38.87	3	38.90	38.40	4	14,329	0.03%
2018/07/18	26	38.74	3	38.97	39.05	23	14,832	0.16%
2018/07/17	13	38.32	22	38.58	38.75	-9	15,220	-0.06%
2018/07/16	9	37.00	4	37.24	37.25	5	15,097	0.03%
2018/07/13	2	36.98	3	37.00	36.70	-1	15,513	-0.01%
2018/07/12	11	36.50	0	0.00	36.50	11	15,573	0.07%
2018/07/11	4	36.56	2	36.60	36.60	2	15,762	0.01%
2018/07/10	1	36.50	2.4	36.81	37.10	-1.4	15,879	-0.01%
2018/07/09	4	37.14	8	37.12	36.95	-4	15,965	-0.03%
2018/07/06	3	36.28	2	36.05	36.05	1	16,078	0.01%
2018/07/05	10	36.46	4	36.28	36.05	6	16,341	0.04%
2018/07/04	7	36.88	9	37.12	37.10	-2	16,748	-0.01%
2018/07/03	23	36.13	6	35.71	35.75	17	17,135	0.10%
2018/07/02	3	36.48	1	36.85	36.40	2	17,310	0.01%
2018/06/29	10	36.19	6	36.39	36.25	4	17,751	0.02%
2018/06/28	12	36.39	3.3	36.26	36.15	8.8	18,103	0.05%
2018/06/27	5	36.80	3	36.97	37.10	2	18,199	0.01%
2018/06/26	10	36.18	2	36.50	36.65	8	18,140	0.04%
2018/06/25	14	36.86	7	36.65	36.50	7	18,113	0.04%
2018/06/22	10	37.87	5	37.85	37.60	5	18,084	0.03%
2018/06/21	1	38.70	6	38.91	38.80	-5	18,300	-0.03%
2018/06/20	14	38.94	12	39.28	38.60	2	18,450	0.01%
2018/06/19	20	40.14	19	40.21	39.75	1	18,457	0.01%
2018/06/15	11	39.31	24	39.36	40.00	-13	18,233	-0.07%
2018/06/14	13	39.16	10	39.11	38.20	3	17,948	0.02%
2018/06/13	159	38.60	184	38.66	38.90	-25	17,594	-0.14%	大買/大賣/
2018/06/12	8	37.23	27.7	37.09	37.65	-19.7	17,398	-0.11%
2018/06/11	10	36.98	3.1	37.14	36.85	6.9	17,491	0.04%
2018/06/08	37	39.11	17.4	38.63	37.95	19.6	17,661	0.11%
2018/06/07	16	38.00	26	38.13	37.85	-10	17,384	-0.06%
2018/06/06	100.3	38.15	284	38.05	38.00	-183.8	17,431	-1.05%	大賣/鉅額交易
2018/06/05	222	37.47	141	37.64	37.50	81	17,499	0.46%	大買/大賣/
2018/06/04	83	37.34	40	37.74	37.60	43	17,321	0.25%
2018/06/01	65	34.77	43	34.76	35.70	22	16,652	0.13%
2018/05/31	0	0.00	1	32.60	32.50	-1	16,198	-0.01%
2018/05/30	2	32.20	2	32.25	32.30	0	16,880	0.00%
2018/05/29	0	0.00	3	32.73	32.75	-3	17,850	-0.02%
2018/05/28	24	31.95	6	32.08	31.90	18	18,877	0.10%
2018/05/25	5	32.10	1	32.35	32.10	4	18,965	0.02%
2018/05/24	14	32.75	3	32.70	32.60	11	19,129	0.06%
2018/05/23	75	32.36	2	32.50	32.55	73	19,353	0.38%
2018/05/22	22	32.95	3	33.50	32.60	19	19,394	0.10%
2018/05/21	4	33.61	7.3	33.50	33.50	-3.3	19,442	-0.02%
2018/05/18	13	33.98	1	34.05	33.60	12	19,370	0.06%
2018/05/17	2	33.90	2	34.00	33.85	0	19,265	0.00%
2018/05/16	1	33.75	5	33.95	33.80	-4	19,165	-0.02%
2018/05/15	24	34.17	46	34.28	34.00	-22	19,094	-0.12%
2018/05/14	24.1	33.81	25	34.47	33.35	-0.9	18,926	0.00%
2018/05/11	0	0.00	11	34.41	34.80	-11	18,371	-0.06%
2018/05/10	4	33.94	4.2	34.39	34.10	-0.2	18,209	0.00%
2018/05/09	4	33.98	8	33.68	33.90	-4	18,001	-0.02%
2018/05/08	0	0.00	194	33.19	33.50	-194	17,997	-1.08%	大賣/鉅額交易
2018/05/07	2	32.65	314	33.23	33.25	-312	17,972	-1.74%	大賣/鉅額交易
2018/05/04	8	32.15	369	32.27	32.25	-361	17,775	-2.03%	大賣/鉅額交易
2018/05/03	0	0.00	181	32.83	32.75	-181	17,692	-1.02%	大賣/鉅額交易
2018/05/02	22	33.79	46	34.01	33.80	-24	17,796	-0.13%
2018/04/30	1,096	33.66	25	34.02	34.00	1,071	17,715	6.05%	大買/鉅額交易
2018/04/27	2	32.80	31	32.17	32.80	-29	17,368	-0.17%
2018/04/26	37	31.33	14	31.82	31.75	23	17,300	0.13%
2018/04/25	12	32.49	40	32.43	32.40	-28	17,058	-0.16%
2018/04/24	43	31.79	42	32.45	31.35	1	16,798	0.01%
2018/04/23	10	34.66	6	34.76	34.75	4	16,371	0.02%
2018/04/20	2	33.50	146	33.25	32.70	-144	15,968	-0.90%	大賣/鉅額交易
2018/04/19	315	33.02	199	32.99	33.20	116	15,831	0.73%	大買/大賣/鉅額交易
2018/04/18	0	0.00	4	30.78	30.85	-4	15,481	-0.03%
2018/04/17	7	30.11	5	30.42	30.05	2	15,607	0.01%
2018/04/16	20	30.50	2	30.90	30.40	18	15,837	0.11%
2018/04/13	27	31.48	0	0.00	31.35	27	16,144	0.17%
2018/04/12	2	31.88	1.2	31.73	31.75	0.8	16,733	0.00%
2018/04/11	1	32.40	3	32.08	32.40	-2	17,304	-0.01%
2018/04/10	143	33.15	129	31.49	31.60	14	17,095	0.08%	大買/大賣/
2018/04/09	3	32.08	24	31.80	32.50	-21	16,695	-0.13%
2018/04/03	11	31.02	7	30.41	30.45	4	16,402	0.02%
2018/04/02	8.2	30.95	31	30.86	30.65	-22.8	16,248	-0.14%
2018/03/31	30	30.43	43	30.37	29.70	-13	15,958	-0.08%
2018/03/30	3	28.90	47	29.15	29.00	-44	15,797	-0.28%
2018/03/29	22	27.83	0	0.00	27.85	22	15,592	0.14%
2018/03/28	8	27.69	3	27.85	27.70	5	15,615	0.03%
2018/03/27	5	27.36	27	27.64	28.30	-22	15,603	-0.14%
2018/03/26	40	26.92	6	28.26	26.80	34	15,503	0.22%
2018/03/23	28	28.09	2	28.33	28.25	26	15,275	0.17%
2018/03/22	12	29.02	7.1	28.86	29.05	4.9	15,103	0.03%
2018/03/20	12	28.63	11	28.79	28.60	1	14,864	0.01%
2018/03/16	2	29.08	95	29.49	28.90	-93	14,564	-0.64%
2018/03/15	11	29.50	53	29.73	29.40	-42	14,478	-0.29%
2018/03/14	172	29.48	170	29.25	29.75	2	14,263	0.01%	大買/大賣/
2018/03/13	50	28.39	18	28.36	28.45	32	13,827	0.23%
2018/03/12	66	27.82	80	28.17	28.80	-14	13,710	-0.10%
2018/03/09	24	27.79	6	28.18	27.50	18	13,492	0.13%
2018/03/08	15	28.70	12	28.74	28.60	3	13,144	0.02%
2018/03/07	17.8	28.14	12	29.22	27.95	5.8	12,914	0.04%
2018/03/06	16	28.93	9.2	28.60	28.80	6.8	12,618	0.05%
2018/03/05	74	29.77	83	29.98	29.40	-9	12,248	-0.07%
2018/03/02	70.2	28.86	34	28.29	28.80	36.2	11,497	0.31%
2018/03/01	21	27.06	37	26.81	27.70	-16	10,438	-0.15%
2018/02/27	1	25.15	9	25.50	25.20	-8	9,336	-0.09%
2018/02/26	42	25.75	47	25.68	25.35	-5	9,170	-0.05%
2018/02/23	13	25.24	6.1	25.29	25.00	6.9	8,916	0.08%
2018/02/22	23	24.59	31	24.76	24.50	-8	8,601	-0.09%
2018/02/21	5	24.24	48	24.14	24.50	-43	8,393	-0.51%
2018/02/12	1	22.30	12	22.25	22.30	-11	8,095	-0.14%
2018/02/09	0	0.00	1	22.00	21.95	-1	8,075	-0.01%
2018/02/08	0	0.00	2	22.05	22.50	-2	8,076	-0.02%
2018/02/07	2	22.00	23.5	22.21	22.00	-21.5	8,097	-0.27%
2018/02/06	36	21.61	6	22.42	21.30	30	8,053	0.37%
2018/02/05	3	22.60	2	22.80	23.05	1	7,867	0.01%
2018/02/02	5	23.83	0	0.00	23.55	5	7,844	0.06%
2018/02/01	0	0.00	15	23.95	23.75	-15	7,852	-0.19%
2018/01/31	10	23.43	5	23.33	24.40	5	7,812	0.06%
2018/01/30	2	23.60	0	0.00	23.65	2	7,702	0.03%
2018/01/29	1	24.30	2	23.95	24.35	-1	7,678	-0.01%
2018/01/26	20	24.02	2.5	24.20	24.20	17.5	7,752	0.23%
2018/01/25	111	24.56	5.4	24.79	24.60	105.6	8,332	1.27%	大買/鉅額交易
2018/01/24	6	23.63	1	23.90	24.00	5	8,182	0.06%
2018/01/23	6.3	23.36	1	23.50	22.85	5.3	8,008	0.07%
2018/01/22	9	23.66	4	23.55	23.55	5	7,906	0.06%
2018/01/19	10	24.00	25	24.26	24.35	-15	7,803	-0.19%
2018/01/18	8	23.96	6	24.09	23.85	2	7,725	0.03%
2018/01/17	8.3	24.13	12	24.18	24.00	-3.7	7,678	-0.05%
2018/01/16	13.5	24.91	12	24.80	24.75	1.5	7,543	0.02%
2018/01/15	0	0.00	15	24.68	24.90	-15	7,515	-0.20%
2018/01/12	15	25.17	16	25.13	24.90	-1	7,532	-0.01%
2018/01/11	43	25.68	37.1	25.69	25.20	5.9	7,472	0.08%
2018/01/10	59	25.34	21	25.57	25.30	38	7,221	0.53%
2018/01/09	34	24.97	74	24.88	24.80	-40	6,780	-0.59%
2018/01/08	138	24.87	81	25.01	24.85	57	6,332	0.90%	大買/
2018/01/05	119	23.18	134	23.42	23.50	-15	5,586	-0.27%	大買/大賣/
2018/01/04	1	21.90	2	22.15	21.50	-1	4,821	-0.02%
2018/01/03	25	21.92	12.1	21.71	21.90	12.9	4,714	0.27%
2018/01/02	2	22.03	40	22.41	22.00	-38	4,589	-0.83%

〈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

富邦-高雄券商分點個股進出
富邦-高雄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

富邦-高雄 券商分點個股進出 富邦-高雄 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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析