大成鋼 (2027)-元大-四維券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.65
漲跌
▼0.45
漲幅
-1.21%
成交量
4,345張
產業
上市鋼鐵類股
1796人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	36.75	36.65	-1	6,293	-0.02%
2024/04/24	41	37.24	0.4	37.30	37.10	40.6	6,260	0.65%
2024/04/23	0	0.00	0.3	37.62	37.80	-0.3	6,238	-0.01%
2024/04/22	7	37.93	16.2	37.78	37.60	-9.2	6,242	-0.15%
2024/04/19	13	37.50	12	37.42	37.70	1	6,156	0.02%
2024/04/18	22.4	38.17	63.1	38.08	37.80	-40.7	5,910	-0.69%
2024/04/17	3	37.10	22.6	36.91	36.95	-19.6	5,460	-0.36%
2024/04/16	14	36.73	0	0.00	36.70	14	5,459	0.26%
2024/04/15	9	36.97	8	37.24	36.70	1	5,378	0.02%
2024/04/12	10.1	36.60	1	36.45	36.50	9.1	5,281	0.17%
2024/04/11	4	36.68	3	36.60	36.65	1	5,268	0.02%
2024/04/10	109.9	37.73	4.1	37.06	37.00	105.8	5,292	2.00%	大買/鉅額交易
2024/04/09	15.2	37.22	14	37.30	37.50	1.2	5,222	0.02%
2024/04/08	6	36.50	2	36.57	36.60	4	5,021	0.08%
2024/04/03	1	36.10	1	36.10	36.10	0	5,001	0.00%
2024/04/02	7	36.09	10	36.05	36.10	-3	4,885	-0.06%
2024/04/01	6	36.40	0	0.00	36.40	6	4,908	0.12%
2024/03/29	1	36.85	1	36.40	36.50	0	4,878	0.00%
2024/03/28	4.4	37.10	9	37.20	37.10	-4.6	4,763	-0.10%
2024/03/27	0	0.00	71	36.30	36.65	-71	4,780	-1.49%
2024/03/26	7	36.52	2	36.53	36.45	5	4,921	0.10%
2024/03/25	6	36.55	1	36.55	36.70	5	5,151	0.10%
2024/03/21	5	37.05	37.4	37.00	37.15	-32.4	5,672	-0.57%
2024/03/20	0.4	36.55	23	36.53	36.40	-22.6	6,326	-0.36%
2024/03/19	1	36.45	1	36.55	36.30	0	6,232	0.00%
2024/03/18	3	36.00	9	35.83	35.90	-6	6,169	-0.10%
2024/03/15	1.1	36.27	2.4	35.89	36.30	-1.4	6,167	-0.02%
2024/03/14	17.1	36.14	6	36.39	36.30	11.1	6,131	0.18%
2024/03/13	6	35.55	13.1	35.60	35.70	-7.1	6,124	-0.12%
2024/03/12	0.5	35.96	5	36.13	36.20	-4.6	6,083	-0.07%
2024/03/11	3.1	35.47	238.5	35.50	35.60	-235.4	6,087	-3.87%	大賣/鉅額交易
2024/03/08	12	35.68	23	35.34	35.45	-11	6,111	-0.18%
2024/03/07	6.2	35.69	15.1	35.80	35.85	-9	6,149	-0.15%
2024/03/06	6.3	36.08	2	36.13	36.05	4.3	6,233	0.07%
2024/03/04	4.1	35.95	3	35.97	35.85	1.1	6,250	0.02%
2024/03/01	0.6	36.05	0	0.00	36.05	0.6	6,279	0.01%
2024/02/29	1	36.00	1	35.80	35.90	0	6,305	0.00%
2024/02/27	2	35.80	3	35.88	35.80	-1	6,304	-0.02%
2024/02/26	10	36.28	3.5	36.25	36.15	6.5	6,298	0.10%
2024/02/23	6.1	36.32	3	36.40	36.20	3.1	6,355	0.05%
2024/02/22	0.1	36.40	9	36.36	36.45	-9	6,445	-0.14%
2024/02/21	6	36.37	12	36.40	36.30	-6	6,463	-0.09%
2024/02/20	1	36.40	3	36.40	36.40	-2	6,548	-0.03%
2024/02/19	5	36.60	1	36.75	36.75	4	6,756	0.06%
2024/02/16	1.3	36.17	0	0.00	36.30	1.3	6,801	0.02%
2024/02/15	1.1	36.00	12	35.95	36.20	-10.9	6,797	-0.16%
2024/02/05	17	36.40	0	0.00	36.35	17	6,770	0.25%
2024/02/02	12	36.76	2	36.75	36.80	10	6,742	0.15%
2024/02/01	6	36.91	0	0.00	37.00	6	6,764	0.09%
2024/01/31	0	0.00	0.8	37.00	37.10	-0.8	6,760	-0.01%
2024/01/30	2	37.03	0	0.00	36.95	2	6,760	0.03%
2024/01/29	0	0.00	0.1	37.35	37.40	-0.1	6,774	0.00%
2024/01/26	0.1	37.20	0	0.00	37.30	0.1	6,815	0.00%
2024/01/25	0	0.00	3	37.15	37.20	-3	6,835	-0.04%
2024/01/24	0	0.00	10	37.43	37.25	-10	6,855	-0.15%
2024/01/23	3	36.95	0	0.00	37.00	3	6,875	0.04%
2024/01/22	34.1	36.66	1	36.60	36.70	33.1	6,892	0.48%
2024/01/19	46	36.52	1	36.70	36.60	45	6,889	0.65%
2024/01/18	0.1	36.60	0	0.00	36.60	0.1	6,886	0.00%
2024/01/17	1.9	37.01	6	37.15	36.50	-4.1	6,886	-0.06%
2024/01/16	2	37.23	7	37.13	37.05	-5	6,790	-0.07%
2024/01/15	12	37.51	30	37.40	37.40	-18	6,745	-0.27%
2024/01/12	0.1	37.55	0	0.00	37.50	0.1	6,772	0.00%
2024/01/11	3	37.30	0	0.00	37.40	3	6,788	0.04%
2024/01/10	5.2	37.41	30.6	37.47	37.50	-25.4	6,933	-0.37%
2024/01/09	4.2	38.70	13	38.39	38.30	-8.9	6,862	-0.13%
2024/01/08	0	0.00	1.4	38.96	38.95	-1.4	6,838	-0.02%
2024/01/05	1	39.05	18.2	38.94	39.00	-17.2	6,857	-0.25%
2024/01/04	7.1	38.90	13	38.95	39.10	-5.9	6,870	-0.09%
2024/01/03	1	39.35	4.1	39.40	39.25	-3.1	6,890	-0.04%
2024/01/02	0	0.00	1.5	39.53	39.65	-1.5	6,866	-0.02%
2023/12/29	1	39.30	31	39.45	39.60	-30	6,809	-0.44%
2023/12/28	1	39.30	1	39.50	39.50	0	6,803	0.00%
2023/12/27	7	39.26	2.2	39.25	39.35	4.8	6,814	0.07%
2023/12/26	4	39.48	0.6	39.50	39.50	3.4	6,754	0.05%
2023/12/25	3	39.73	2.2	39.97	39.45	0.9	6,760	0.01%
2023/12/22	3	39.20	0	0.00	39.20	3	6,693	0.04%
2023/12/21	3	39.50	1.6	39.50	39.35	1.4	6,577	0.02%
2023/12/20	173	39.80	24	39.85	39.70	149	6,433	2.32%	大買/鉅額交易
2023/12/19	16	39.50	17	39.67	39.70	-1	6,198	-0.02%
2023/12/18	27.1	40.05	64.8	40.21	39.75	-37.8	5,956	-0.63%
2023/12/15	47.1	40.17	82.6	40.05	39.55	-35.6	5,561	-0.64%
2023/12/14	50	38.30	1	38.45	38.20	49	4,839	1.01%
2023/12/13	7	38.11	9	38.09	38.00	-2	5,071	-0.04%
2023/12/12	58	38.36	0	0.00	38.35	58	5,345	1.08%
2023/12/11	0.2	38.50	0	0.00	38.40	0.2	5,332	0.00%
2023/12/08	72	38.41	11	38.40	38.40	61	5,310	1.15%
2023/12/07	5	38.82	4	39.05	38.80	1	5,187	0.02%
2023/12/06	6	38.95	2.1	39.06	39.15	3.9	5,176	0.08%
2023/12/05	0.1	38.90	3	39.02	38.95	-2.9	5,154	-0.06%
2023/12/04	0	0.00	13.1	39.26	39.25	-13.1	5,231	-0.25%
2023/12/01	33.9	39.00	9.2	39.08	38.85	24.7	5,216	0.47%
2023/11/30	25	38.33	21	38.25	38.65	4	5,124	0.08%
2023/11/29	0	0.00	1.1	38.45	38.50	-1.1	5,235	-0.02%
2023/11/28	4	38.50	5.1	38.60	38.65	-1.1	5,256	-0.02%
2023/11/27	6.2	38.08	30.3	38.10	38.10	-24.1	5,263	-0.46%
2023/11/24	3	38.45	0	0.00	38.35	3	5,258	0.06%
2023/11/22	32.4	38.51	7	38.65	38.60	25.4	5,234	0.48%
2023/11/21	3.2	38.48	5.4	38.47	38.50	-2.3	5,185	-0.04%
2023/11/20	8.6	38.00	10	38.05	38.05	-1.4	5,091	-0.03%
2023/11/17	24.5	38.10	0.2	38.15	38.10	24.3	5,070	0.48%
2023/11/16	26.3	38.11	26.2	38.11	38.15	0.1	5,020	0.00%
2023/11/15	0.3	37.05	12	36.81	37.05	-11.7	4,845	-0.24%
2023/11/14	5.2	36.31	0	0.00	36.50	5.2	4,922	0.10%
2023/11/13	22	36.68	0	0.00	36.60	22	4,976	0.44%
2023/11/10	12	37.26	1	37.05	37.00	11	5,138	0.21%
2023/11/09	0	0.00	2	37.58	37.30	-2	5,274	-0.04%
2023/11/07	0.3	37.10	0	0.00	37.30	0.3	5,589	0.01%
2023/11/06	2.3	37.24	0	37.30	37.15	2.2	5,629	0.04%
2023/11/03	0	0.00	5	37.27	37.30	-5	5,708	-0.09%
2023/11/02	0	36.85	2	37.00	36.95	-2	5,721	-0.03%
2023/11/01	204	36.87	2	36.65	36.65	202	5,768	3.50%	大買/鉅額交易
2023/10/31	52	37.05	1	37.05	37.05	51	5,851	0.87%
2023/10/30	10	36.76	8	37.02	37.10	2	6,064	0.03%
2023/10/26	0	36.70	0	0.00	36.50	0	6,374	0.00%
2023/10/25	0	0.00	5	36.85	36.90	-5	7,181	-0.07%
2023/10/24	0	0.00	2.4	36.16	36.45	-2.4	7,838	-0.03%
2023/10/23	10.6	36.09	12	36.30	36.40	-1.4	8,190	-0.02%
2023/10/20	9	36.15	3	36.35	36.15	6	8,419	0.07%
2023/10/19	0	0.00	7	36.80	36.80	-7	8,595	-0.08%
2023/10/18	6.1	36.71	24	36.85	36.65	-17.9	8,901	-0.20%
2023/10/17	6	37.45	0	0.00	37.20	6	9,190	0.07%
2023/10/16	1	37.35	0	0.00	37.35	1	9,295	0.01%
2023/10/12	0	0.00	1	37.40	37.40	-1	9,474	-0.01%
2023/10/11	5.1	36.85	1	37.00	37.35	4.1	9,524	0.04%
2023/10/06	1.2	36.55	0	0.00	36.75	1.2	9,518	0.01%
2023/10/05	1.8	36.62	0	0.00	36.65	1.8	9,569	0.02%
2023/10/04	1	36.00	1	36.30	36.45	0	9,591	0.00%
2023/10/03	2.1	36.26	1	36.20	36.15	1.1	9,588	0.01%
2023/10/02	1	37.10	0	0.00	36.65	1	9,602	0.01%
2023/09/27	8	36.98	1	36.95	36.95	7	9,641	0.07%
2023/09/26	5	37.66	5	37.60	37.45	0	9,665	0.00%
2023/09/25	0	38.05	0	0.00	38.00	0	9,676	0.00%
2023/09/22	2	37.60	3	38.02	38.15	-1	9,667	-0.01%
2023/09/21	1	38.00	1.1	38.11	37.95	-0.1	9,652	0.00%
2023/09/20	5	38.60	2	38.65	38.40	3	9,623	0.03%
2023/09/19	1	38.30	6	38.45	38.40	-5	9,625	-0.05%
2023/09/18	26.2	38.79	13.2	38.88	38.70	13	9,616	0.14%
2023/09/15	13.6	37.69	109	37.89	38.50	-95.4	9,394	-1.02%	大賣/
2023/09/14	0	0.00	21.2	36.67	36.75	-21.2	9,158	-0.23%
2023/09/13	1.4	36.31	0	0.00	36.40	1.4	9,235	0.02%
2023/09/12	6	36.22	0	0.00	36.20	6	9,426	0.06%
2023/09/11	0	0.00	2	36.05	36.05	-2	9,635	-0.02%
2023/09/08	0	35.95	7	35.86	36.10	-7	9,678	-0.07%
2023/09/07	8	35.84	5	35.87	35.75	3	9,781	0.03%
2023/09/06	10.4	36.64	33	36.54	36.45	-22.6	9,722	-0.23%
2023/09/05	5	37.00	5.1	37.18	37.25	-0.1	9,727	0.00%
2023/09/04	61.9	36.96	2.1	36.69	37.20	59.8	9,828	0.61%
2023/09/01	27	36.41	1	36.61	36.50	26	9,728	0.27%
2023/08/31	6.4	36.42	1.7	36.64	36.30	4.7	9,783	0.05%
2023/08/29	3	35.68	0	0.00	35.75	3	10,067	0.03%
2023/08/28	0	35.95	8	35.85	35.90	-8	10,061	-0.08%
2023/08/25	0	0.00	1	35.95	35.90	-1	10,129	-0.01%
2023/08/24	2	35.90	1	35.75	35.95	1	10,120	0.01%
2023/08/23	1	36.00	0	0.00	35.95	1	10,120	0.01%
2023/08/22	3	35.93	2	35.90	35.90	1	10,143	0.01%
2023/08/21	7	36.62	0	0.00	36.30	7	10,124	0.07%
2023/08/18	8	36.84	3	37.03	37.00	5	10,110	0.05%
2023/08/17	5	36.20	1	36.65	36.45	4	10,050	0.04%
2023/08/16	24.1	35.89	6	36.22	36.30	18.1	10,040	0.18%
2023/08/15	18.2	37.15	0	0.00	37.00	18.2	9,926	0.18%
2023/08/14	21.2	37.92	12	37.44	37.75	9.2	9,799	0.09%
2023/08/11	21.6	39.13	2	39.25	39.45	19.6	9,620	0.20%
2023/08/10	4	39.58	3	39.70	39.80	1	9,544	0.01%
2023/08/09	12	39.97	1	40.20	40.05	11	9,515	0.12%
2023/08/08	7	40.21	3	40.27	40.40	4	9,482	0.04%
2023/08/07	9.1	39.96	1	40.40	40.50	8.1	9,485	0.09%
2023/08/04	2.8	40.14	7	40.14	40.45	-4.2	9,448	-0.04%
2023/08/02	7	40.13	53	40.18	40.15	-46	9,483	-0.49%
2023/08/01	1	39.40	1	39.40	39.40	0	9,383	0.00%
2023/07/31	42.6	39.25	2	39.25	39.50	40.6	9,346	0.43%
2023/07/28	71.2	39.93	53	40.16	39.95	18.1	9,096	0.20%
2023/07/27	45	49.61	53.1	49.50	49.90	-8.1	8,302	-0.10%
2023/07/26	41	48.94	6	49.02	48.90	35	7,702	0.45%
2023/07/25	5	49.03	7.1	48.96	48.95	-2.1	7,395	-0.03%
2023/07/24	10	48.42	7	48.36	48.80	3	7,187	0.04%
2023/07/21	27.1	48.82	13	49.42	48.70	14.1	7,075	0.20%
2023/07/20	15.3	49.32	62.1	48.79	49.45	-46.8	6,883	-0.68%
2023/07/19	64.5	47.74	4	47.66	47.80	60.5	6,469	0.94%
2023/07/18	19	47.67	1	47.85	47.95	18	6,483	0.28%
2023/07/17	17	47.97	0	0.00	48.00	17	6,400	0.27%
2023/07/14	31.3	47.85	4	47.91	47.75	27.3	6,419	0.43%
2023/07/13	2	47.55	2	47.50	47.45	0	6,444	0.00%
2023/07/12	0	47.20	0	0.00	47.00	0	6,470	0.00%
2023/07/11	1.1	47.11	22.1	47.15	47.20	-21	6,483	-0.32%
2023/07/10	2.1	47.13	2	47.30	47.10	0.1	6,561	0.00%
2023/07/07	11.2	47.10	12	47.03	47.15	-0.9	6,701	-0.01%
2023/07/06	0.2	47.78	10	47.80	47.50	-9.8	6,724	-0.15%
2023/07/05	4	48.11	2	48.13	48.05	2	6,681	0.03%
2023/07/04	10.1	48.05	7.4	48.15	48.20	2.7	6,685	0.04%
2023/07/03	15	47.87	61	47.55	47.95	-46	6,792	-0.68%
2023/06/30	2	47.38	1	47.40	47.40	1	6,819	0.01%
2023/06/29	12	47.51	6	47.27	47.35	6	6,857	0.09%
2023/06/28	7.1	47.39	2	47.50	47.55	5.1	6,852	0.07%
2023/06/27	6	47.40	1	48.00	47.45	5	6,872	0.07%
2023/06/26	20	47.33	1	47.60	47.60	19	6,845	0.28%
2023/06/21	2	47.30	0	47.30	47.30	2	6,845	0.03%
2023/06/20	10.5	47.31	0	0.00	47.50	10.5	6,847	0.15%
2023/06/19	7.2	48.07	5	48.38	47.90	2.2	6,836	0.03%
2023/06/16	17.7	48.43	14.5	48.54	48.35	3.2	6,840	0.05%
2023/06/15	1.2	47.68	27.2	47.63	47.95	-26	6,728	-0.39%
2023/06/14	0.2	46.90	8	46.88	47.00	-7.8	6,682	-0.12%
2023/06/13	26.1	46.47	0.1	46.40	46.40	26	6,970	0.37%
2023/06/12	4	46.88	5	47.10	46.95	-1	7,263	-0.01%
2023/06/09	5.2	47.17	28	47.00	47.40	-22.8	8,323	-0.27%
2023/06/08	6.2	47.19	15	47.36	47.25	-8.8	8,588	-0.10%
2023/06/07	8	46.93	22.2	47.00	47.00	-14.2	8,554	-0.17%
2023/06/06	1	46.90	5.4	46.76	46.90	-4.4	8,634	-0.05%
2023/06/05	1	47.00	43.2	46.93	46.90	-42.2	8,690	-0.49%
2023/06/02	2	45.58	8	45.59	45.70	-6	8,633	-0.07%
2023/06/01	0	0.00	6.1	45.27	45.45	-6.1	8,797	-0.07%
2023/05/31	0	0.00	7	45.30	45.10	-7	8,817	-0.08%
2023/05/30	3.1	45.25	1	45.25	45.25	2.1	8,776	0.02%
2023/05/29	16	45.34	2	45.13	45.25	14	8,852	0.16%
2023/05/26	2	44.95	85	45.00	44.95	-83	8,870	-0.94%
2023/05/25	3	45.40	1	45.20	45.20	2	8,903	0.02%
2023/05/24	0	0.00	2.3	45.49	45.60	-2.3	8,931	-0.03%
2023/05/23	10	45.53	10.9	45.56	45.40	-0.9	8,963	-0.01%
2023/05/22	10	45.43	5	45.50	45.50	5	8,960	0.06%
2023/05/19	6	44.90	19.1	45.10	45.10	-13.1	9,005	-0.15%
2023/05/18	8.3	44.81	0	0.00	44.85	8.3	8,996	0.09%
2023/05/17	3	44.68	11	44.71	44.70	-8	9,283	-0.09%
2023/05/16	0	0.00	25	44.45	44.70	-25	9,368	-0.27%
2023/05/15	3	43.83	0	0.00	44.05	3	9,356	0.03%
2023/05/12	6.1	44.13	12	44.17	43.90	-6	9,421	-0.06%
2023/05/11	6.1	44.13	12	44.17	44.35	-6	9,425	-0.06%
2023/05/10	2	44.53	0	0.00	44.60	2	9,459	0.02%
2023/05/09	17	44.64	2	44.40	44.45	15	9,511	0.16%
2023/05/08	44	45.23	17	45.53	45.45	27	9,438	0.29%
2023/05/05	15	44.90	1	44.95	45.00	14	9,411	0.15%
2023/05/04	19	44.68	5	44.75	44.70	14	9,540	0.15%
2023/05/03	1	44.55	13	44.55	44.55	-12	9,806	-0.12%
2023/05/02	10	44.80	16	44.64	44.85	-6	9,999	-0.06%
2023/04/28	7	44.19	3	44.20	44.45	4	10,123	0.04%
2023/04/27	2	43.50	13	43.82	43.85	-11	10,157	-0.11%
2023/04/26	15	43.01	0	43.55	43.25	15	10,176	0.15%
2023/04/25	15.1	43.78	0	0.00	43.40	15.1	10,141	0.15%
2023/04/24	2	44.13	43	44.28	44.05	-41	10,117	-0.41%
2023/04/21	3.4	44.45	10	44.20	44.20	-6.6	10,201	-0.06%
2023/04/20	4	44.86	6	44.98	44.85	-2	10,184	-0.02%
2023/04/19	16	45.12	0	0.00	45.05	16	10,215	0.16%
2023/04/18	9	45.41	2	45.60	45.35	7	10,145	0.07%
2023/04/17	10	45.65	9	45.74	45.70	1	10,104	0.01%
2023/04/14	17.1	45.36	3	45.42	45.35	14.1	10,046	0.14%
2023/04/13	8.1	45.47	1	45.74	45.45	7.1	10,047	0.07%
2023/04/12	36	45.36	17	45.48	45.30	19	10,044	0.19%
2023/04/11	8	44.91	0	0.00	44.80	8	9,940	0.08%
2023/04/10	3	44.98	4	44.95	44.90	-1	9,940	-0.01%
2023/04/07	3	44.87	5	44.90	44.85	-2	9,949	-0.02%
2023/04/06	14	44.87	2	45.10	44.85	12	10,057	0.12%
2023/03/31	0	45.65	1	45.75	45.50	-1	10,114	-0.01%
2023/03/30	1	45.45	2	45.45	45.60	-1	10,624	-0.01%
2023/03/29	2	45.35	11	45.40	45.40	-9	11,252	-0.08%
2023/03/28	26	45.48	22	45.35	45.35	4	11,750	0.03%
2023/03/27	11.3	45.56	4	45.78	45.50	7.3	12,350	0.06%
2023/03/24	7	45.16	8	45.30	45.15	-1	12,834	-0.01%
2023/03/23	3	45.37	1	45.45	45.25	2	13,167	0.02%
2023/03/22	5.8	45.50	27	45.54	45.50	-21.2	13,439	-0.16%
2023/03/21	8	45.48	0	0.00	45.30	8	13,955	0.06%
2023/03/20	4	45.34	2	45.55	45.20	2	14,144	0.01%
2023/03/17	8	44.91	19	45.34	45.45	-11	14,211	-0.08%
2023/03/16	46.1	44.87	26.4	44.93	44.50	19.7	14,219	0.14%
2023/03/15	59	46.48	10	46.62	45.80	49	14,140	0.35%
2023/03/14	119	46.99	119.5	47.00	46.55	-0.5	14,124	0.00%	大買/大賣/
2023/03/13	10	44.50	39	44.97	45.35	-29	13,791	-0.21%
2023/03/10	3	44.35	2	44.50	44.40	1	13,477	0.01%
2023/03/09	16	44.90	26.1	44.81	44.70	-10.1	13,485	-0.07%
2023/03/08	3	44.93	154	44.81	45.10	-151	13,415	-1.13%	大賣/鉅額交易
2023/03/07	26	45.02	130	45.07	45.00	-104	13,319	-0.78%	大賣/鉅額交易
2023/03/06	6.2	44.40	63.1	44.47	44.50	-56.9	13,125	-0.43%
2023/03/03	9	43.54	3	43.68	43.60	6	12,992	0.05%
2023/03/02	3.1	43.15	0	43.40	43.40	3.1	13,007	0.02%
2023/03/01	17.2	43.07	1	43.10	43.10	16.2	13,041	0.12%
2023/02/24	35	43.47	1	43.50	43.50	34	13,046	0.26%
2023/02/23	80.3	43.60	40	43.64	43.60	40.3	13,118	0.31%
2023/02/22	103	43.20	0	0.00	43.20	103	13,291	0.77%	大買/鉅額交易
2023/02/21	0	0.00	1	43.35	43.45	-1	13,412	-0.01%
2023/02/20	4	43.09	20	43.34	43.50	-16	13,750	-0.12%
2023/02/17	6	42.69	65	42.67	42.80	-59	14,206	-0.42%
2023/02/16	9	43.08	2.5	43.18	43.10	6.5	14,818	0.04%
2023/02/15	55	43.32	35	42.90	42.90	20	14,935	0.13%
2023/02/14	16	43.95	0	0.00	43.95	16	14,645	0.11%
2023/02/13	1	43.85	62	44.15	44.15	-61	14,664	-0.42%
2023/02/10	11	43.98	3	43.92	43.80	8	14,750	0.05%
2023/02/09	17	44.36	48	44.36	44.40	-31	14,925	-0.21%
2023/02/08	7.4	44.28	0	0.00	44.20	7.4	14,944	0.05%
2023/02/07	0	0.00	2	44.25	44.35	-2	14,906	-0.01%
2023/02/06	2	43.90	0	0.00	43.95	2	14,902	0.01%
2023/02/03	93	44.23	76	44.20	44.20	17	14,902	0.11%
2023/02/02	52	44.40	64	44.79	44.95	-12	14,847	-0.08%
2023/02/01	16	44.28	73	44.57	44.90	-57	14,751	-0.39%
2023/01/31	4	44.43	163	44.48	44.80	-159	14,533	-1.09%	大賣/鉅額交易
2023/01/30	0	0.00	25.1	44.09	44.30	-25.1	14,397	-0.17%
2023/01/17	150	43.25	3	43.35	43.50	147	14,281	1.03%	大買/鉅額交易
2023/01/16	56	43.09	1	43.35	43.00	55	14,298	0.38%
2023/01/13	6	43.32	2	43.15	43.00	4	14,313	0.03%
2023/01/12	4	43.40	27	43.56	43.40	-23	14,410	-0.16%
2023/01/11	1	43.50	37	43.26	43.20	-36	14,393	-0.25%
2023/01/10	27	42.99	5	43.08	42.90	22	14,346	0.15%
2023/01/09	0	0.00	6	42.67	42.75	-6	14,339	-0.04%
2023/01/06	1	42.30	0.2	42.30	42.30	0.8	14,457	0.01%
2023/01/05	6	42.62	0	0.00	42.25	6	14,714	0.04%
2023/01/04	1	42.50	10	42.61	42.70	-9	14,726	-0.06%
2023/01/03	0	0.00	2	42.55	42.60	-2	14,803	-0.01%
2022/12/30	152	42.00	20	42.32	42.40	132	14,786	0.89%	大買/鉅額交易
2022/12/29	4	41.05	4	41.25	41.35	0	14,795	0.00%
2022/12/28	7	42.06	0	0.00	41.65	7	14,922	0.05%
2022/12/27	4	42.21	10	42.25	42.25	-6	15,021	-0.04%
2022/12/26	30	42.32	48	42.11	42.10	-18	15,103	-0.12%
2022/12/23	29	42.98	157	43.28	43.15	-128	15,177	-0.84%	大賣/鉅額交易
2022/12/22	34	42.96	20	43.00	44.00	14	15,033	0.09%
2022/12/21	114	42.26	29	42.84	43.00	85	14,606	0.58%	大買/
2022/12/20	19.1	41.49	4.2	41.81	41.50	14.9	14,020	0.11%
2022/12/19	25.1	42.25	5	42.20	42.00	20.1	13,648	0.15%
2022/12/16	31.2	43.92	7	44.49	43.55	24.2	13,086	0.19%
2022/12/15	12.3	44.98	67	44.84	44.75	-54.7	12,606	-0.43%
2022/12/14	22.5	43.57	18	43.89	44.20	4.5	12,315	0.04%
2022/12/13	16.4	43.87	49.3	43.86	43.60	-32.9	12,024	-0.27%
2022/12/12	18.1	41.86	27	42.20	42.45	-8.9	11,484	-0.08%
2022/12/09	104	43.06	9.2	43.35	43.15	94.9	11,255	0.84%	大買/
2022/12/08	8	43.22	17	43.17	43.20	-9	11,166	-0.08%
2022/12/07	20	43.06	25	43.26	43.10	-5	11,063	-0.05%
2022/12/06	27	43.33	99	43.35	42.80	-72	10,897	-0.66%
2022/12/05	4.1	42.36	101.5	42.61	43.30	-97.4	10,634	-0.92%	大賣/
2022/12/02	4	40.53	6	40.67	40.50	-2	9,993	-0.02%
2022/12/01	15.2	40.72	15	40.86	40.50	0.2	10,017	0.00%
2022/11/30	6	40.25	10	40.44	40.25	-4	9,943	-0.04%
2022/11/29	1	39.75	9	39.84	40.15	-8	9,927	-0.08%
2022/11/28	8	39.68	2	39.75	39.55	6	9,958	0.06%
2022/11/25	12.2	40.45	13.1	40.31	40.00	-1	10,050	-0.01%
2022/11/24	5.4	40.11	17	39.95	40.05	-11.6	10,023	-0.12%
2022/11/23	2	40.00	7	40.06	39.85	-5	10,015	-0.05%
2022/11/22	13	39.77	0	0.00	39.80	13	10,063	0.13%
2022/11/21	0	0.00	1	40.10	40.15	-1	10,088	-0.01%
2022/11/18	44	40.48	14	40.20	39.90	30	10,079	0.30%
2022/11/17	4	40.70	85	40.84	41.10	-81	9,984	-0.81%
2022/11/16	35	41.17	95	41.14	40.85	-60	9,873	-0.61%
2022/11/15	33	41.39	259.1	41.46	41.30	-226.1	9,570	-2.36%	大賣/鉅額交易
2022/11/14	18	40.20	69	40.34	40.80	-51	9,242	-0.55%
2022/11/11	211.1	40.02	37	39.45	39.25	174.1	9,020	1.93%	大買/鉅額交易
2022/11/10	23	39.38	0	0.00	39.35	23	9,116	0.25%
2022/11/09	92.5	39.85	13.8	39.72	39.60	78.8	9,324	0.84%
2022/11/08	3	39.35	12.1	39.56	39.45	-9.1	9,820	-0.09%
2022/11/07	21.1	38.10	47	39.00	39.40	-25.9	10,501	-0.25%
2022/11/04	40.1	37.25	3	37.62	37.45	37.1	10,317	0.36%
2022/11/03	4	37.60	11	37.66	37.70	-7	10,263	-0.07%
2022/11/02	5.1	38.04	2	38.10	38.05	3.1	10,278	0.03%
2022/11/01	5	37.57	2	37.73	37.60	3	10,259	0.03%
2022/10/31	3	37.28	2	37.73	37.75	1	10,240	0.01%
2022/10/28	7.1	38.21	3	38.10	37.80	4.1	10,252	0.04%
2022/10/27	2	38.75	2	38.85	38.85	0	10,283	0.00%
2022/10/26	11.1	38.25	1	38.15	38.15	10.1	10,434	0.10%
2022/10/25	4	38.35	5	38.39	38.75	-1	10,655	-0.01%
2022/10/24	4	38.93	6	39.13	38.70	-2	10,661	-0.02%
2022/10/21	0.1	38.62	12	38.58	38.45	-11.9	10,610	-0.11%
2022/10/20	14	37.40	13	37.98	38.65	1	10,581	0.01%
2022/10/19	12	38.48	0	0.00	38.15	12	10,544	0.11%
2022/10/18	9.1	38.97	0	0.00	38.90	9.1	10,689	0.08%
2022/10/17	6.1	38.37	21	38.85	39.10	-15	10,730	-0.14%
2022/10/14	6	39.18	21	38.87	39.10	-15	10,733	-0.14%
2022/10/13	23.1	38.08	17	39.02	37.20	6.1	10,777	0.06%
2022/10/12	14	38.40	7	38.39	39.00	7	10,866	0.06%
2022/10/11	14	38.64	0	0.00	38.45	14	10,944	0.13%
2022/10/07	3.1	39.30	0	0.00	39.20	3.1	10,890	0.03%
2022/10/06	11	38.90	10	38.95	39.20	1	10,921	0.01%
2022/10/05	34	39.62	32	39.54	39.20	2	10,898	0.02%
2022/10/04	12	38.78	56	39.04	39.30	-44	10,783	-0.41%
2022/10/03	7	37.61	10	37.98	38.10	-3	10,661	-0.03%
2022/09/30	8	37.39	56	37.42	37.80	-48	10,679	-0.45%
2022/09/29	103	35.90	1	36.10	35.90	102	10,539	0.97%	大買/鉅額交易
2022/09/28	31.2	35.69	4	35.86	35.25	27.2	10,558	0.26%
2022/09/27	3	36.70	1	36.60	37.10	2	10,453	0.02%
2022/09/26	3	37.43	3	38.05	37.20	0	10,454	0.00%
2022/09/23	7	39.26	1	39.35	39.00	6	10,523	0.06%
2022/09/22	0	0.00	4	38.78	39.00	-4	10,588	-0.04%
2022/09/21	10	39.37	9.1	39.58	38.85	0.9	10,574	0.01%
2022/09/20	1	39.05	2	39.28	39.35	-1	10,530	-0.01%
2022/09/19	23	39.06	1	39.65	39.00	22	10,591	0.21%
2022/09/16	3	39.18	0	0.00	39.00	3	10,671	0.03%
2022/09/15	52	39.74	10	39.72	39.60	42	10,794	0.39%
2022/09/14	13	39.03	3	39.20	39.55	10	10,933	0.09%
2022/09/13	1	39.60	8.1	39.88	40.00	-7.1	11,066	-0.06%
2022/09/12	16	39.80	3	39.91	39.85	13	11,356	0.11%
2022/09/08	5	39.05	9	38.50	39.10	-4	11,407	-0.04%
2022/09/07	33	37.61	0	0.00	37.50	33	11,508	0.29%
2022/09/06	6	37.73	1	38.40	37.80	5	11,585	0.04%
2022/09/05	13	37.73	13.1	37.85	37.85	-0.1	11,855	0.00%
2022/09/02	31	38.18	4	38.13	38.05	27	12,013	0.22%
2022/09/01	25.8	38.77	0	0.00	38.65	25.8	11,982	0.22%
2022/08/31	7	39.37	1	39.45	39.55	6	11,877	0.05%
2022/08/30	6	39.62	4	39.63	39.70	2	11,907	0.02%
2022/08/29	29	39.17	2	39.10	39.40	27	11,903	0.23%
2022/08/26	15	40.65	20	40.69	40.45	-5	11,929	-0.04%
2022/08/25	14.2	40.20	16.1	40.32	40.35	-1.9	11,897	-0.02%
2022/08/24	6	40.20	13	40.50	40.15	-7	11,867	-0.06%
2022/08/23	20	39.73	1	39.65	39.85	19	11,826	0.16%
2022/08/22	8	40.09	3	40.13	40.15	5	11,853	0.04%
2022/08/19	41	40.67	5	40.60	40.65	36	11,942	0.30%
2022/08/18	22.8	40.63	41	40.54	40.65	-18.2	11,930	-0.15%
2022/08/17	15	40.15	24	39.77	39.55	-9	11,527	-0.08%
2022/08/16	14	39.39	52	39.30	39.20	-38	11,415	-0.33%
2022/08/15	69	39.68	43	39.95	39.90	26	11,331	0.23%
2022/08/12	110	37.91	77	38.29	39.15	33	10,931	0.30%	大買/
2022/08/11	8	35.61	8	35.71	35.70	0	10,485	0.00%
2022/08/10	3	35.20	1	35.40	35.20	2	10,598	0.02%
2022/08/09	2	35.00	62	34.81	35.15	-60	10,671	-0.56%
2022/08/08	3	35.02	6	35.36	35.40	-3	10,751	-0.03%
2022/08/05	7	34.67	0	0.00	34.90	7	10,838	0.06%
2022/08/04	7	33.79	1	34.10	34.35	6	11,011	0.05%
2022/08/03	9	34.54	4	34.55	34.50	5	11,353	0.04%
2022/08/02	39	35.15	6.2	35.54	35.10	32.8	11,533	0.28%
2022/08/01	57.2	36.31	43.1	36.26	36.20	14.1	11,541	0.12%
2022/07/29	2	34.60	10	34.79	34.90	-8	11,473	-0.07%
2022/07/28	9	35.16	0	0.00	34.90	9	11,664	0.08%
2022/07/27	1	34.90	0	0.00	35.40	1	11,856	0.01%
2022/07/26	9	35.32	4	35.48	35.10	5	12,006	0.04%
2022/07/25	11	35.68	54	35.42	36.00	-43	12,154	-0.35%
2022/07/22	41	34.86	2	34.85	34.90	39	12,173	0.32%
2022/07/21	8	34.91	6.1	35.02	35.05	1.9	12,496	0.02%
2022/07/20	19.1	34.63	19	34.84	34.85	0.1	13,085	0.00%
2022/07/19	5	35.93	32	35.82	36.05	-27	13,222	-0.20%
2022/07/18	11	34.77	23	34.79	35.10	-12	13,270	-0.09%
2022/07/15	16.7	33.87	2	33.95	33.95	14.7	13,581	0.11%
2022/07/14	4	34.14	6	34.31	34.35	-2	14,020	-0.01%
2022/07/13	6	34.00	2	34.55	33.80	4	14,450	0.03%
2022/07/12	1	33.80	4	34.19	33.80	-3	15,070	-0.02%
2022/07/11	8	34.55	1	34.50	34.75	7	16,432	0.04%
2022/07/08	0	0.00	11	35.04	35.20	-11	17,518	-0.06%
2022/07/07	22	34.14	14	33.49	34.15	8	17,960	0.04%
2022/07/06	4	33.40	1.2	33.39	33.20	2.9	18,262	0.02%
2022/07/05	1	33.90	11	34.05	34.30	-10	18,742	-0.05%
2022/07/04	8	33.20	13.1	33.56	33.40	-5.1	19,064	-0.03%
2022/07/01	10	33.55	18	33.71	33.10	-8	19,182	-0.04%
2022/06/30	15	34.18	2	33.90	33.85	13	19,088	0.07%
2022/06/29	1	35.10	6	35.19	35.25	-5	19,044	-0.03%
2022/06/28	17	35.56	0	0.00	35.55	17	19,123	0.09%
2022/06/27	9	36.13	14	35.90	36.25	-5	19,247	-0.03%
2022/06/24	32	34.96	3	34.97	35.00	29	19,434	0.15%
2022/06/23	14	35.06	19.6	35.19	34.90	-5.6	19,826	-0.03%
2022/06/22	11	35.75	2.2	35.51	35.30	8.9	19,939	0.04%
2022/06/21	5	37.05	11	36.26	37.10	-6	20,052	-0.03%
2022/06/20	28.1	36.26	20	35.85	35.40	8.1	20,063	0.04%
2022/06/17	2.2	38.31	9	38.14	38.05	-6.8	20,080	-0.03%
2022/06/16	11.1	39.34	2	38.90	38.55	9.1	20,302	0.04%
2022/06/15	3	40.17	10	40.27	40.05	-7	20,177	-0.03%
2022/06/14	34	40.30	1	40.25	40.10	33	20,186	0.16%
2022/06/13	17	41.81	5	41.73	41.55	12	20,189	0.06%
2022/06/10	7	42.95	47	43.00	43.05	-40	20,320	-0.20%
2022/06/09	10	43.50	2	43.50	43.50	8	20,501	0.04%
2022/06/08	3	43.77	7	44.04	43.65	-4	20,746	-0.02%
2022/06/07	0	0.00	2	43.40	43.60	-2	21,127	-0.01%
2022/06/06	2	43.00	2	43.58	43.50	0	21,937	0.00%
2022/06/02	28	43.06	11	43.12	43.05	17	23,276	0.07%
2022/06/01	29	43.46	6	43.46	43.50	23	24,187	0.10%
2022/05/31	4	43.49	1	43.55	43.40	3	24,685	0.01%
2022/05/30	2	44.10	11	43.94	43.95	-9	25,052	-0.04%
2022/05/27	16	43.07	3	43.27	43.30	13	25,972	0.05%
2022/05/26	10.2	43.60	1	43.15	43.10	9.2	27,434	0.03%
2022/05/25	16	43.95	0	0.00	44.00	16	28,106	0.06%
2022/05/24	10	44.68	8	44.93	44.10	2	28,713	0.01%
2022/05/23	5	44.16	7	44.61	44.75	-2	29,280	-0.01%
2022/05/20	6	43.80	23	43.64	44.00	-17	30,567	-0.06%
2022/05/19	101	42.48	20	43.08	42.80	81	32,307	0.25%	大買/
2022/05/18	13	44.63	20	44.47	44.35	-7	32,193	-0.02%
2022/05/17	20	43.69	5	43.93	43.40	15	32,340	0.05%
2022/05/16	19	44.01	57	44.56	43.40	-38	32,550	-0.12%
2022/05/13	3	43.77	3.5	44.02	44.05	-0.5	32,778	0.00%
2022/05/12	18	43.89	12	43.87	43.20	6	32,971	0.02%
2022/05/11	64	44.34	25.1	44.41	44.20	38.9	33,247	0.12%
2022/05/10	28	42.51	14	42.94	43.25	14	33,356	0.04%
2022/05/09	12.1	44.10	11	43.85	43.70	1.1	33,675	0.00%
2022/05/06	25	44.70	27	44.72	45.00	-2	33,997	-0.01%
2022/05/05	12	45.66	38	45.62	45.90	-26	34,340	-0.08%
2022/05/04	20	44.43	3	44.43	44.25	17	34,184	0.05%
2022/05/03	2	43.88	9	44.37	44.80	-7	34,135	-0.02%
2022/04/29	24	44.74	10	44.35	44.40	14	34,173	0.04%
2022/04/28	16	44.73	5	44.82	44.40	11	34,662	0.03%
2022/04/27	46.1	44.56	10	44.62	44.40	36.1	34,657	0.10%
2022/04/26	177.3	46.78	16	46.64	46.20	161.3	34,331	0.47%	大買/鉅額交易
2022/04/25	32.9	48.86	8.1	48.99	48.50	24.8	33,674	0.07%
2022/04/22	81.1	50.42	8	50.43	50.20	73.1	33,346	0.22%
2022/04/21	41	51.18	5	51.12	50.60	36	33,109	0.11%
2022/04/20	60.2	52.52	16	52.35	52.20	44.2	32,891	0.13%
2022/04/19	13.3	53.03	32.7	53.32	53.90	-19.4	32,581	-0.06%
2022/04/18	37	53.71	21	53.75	53.00	16	32,184	0.05%
2022/04/15	81.4	55.48	113.6	55.61	55.00	-32.2	31,634	-0.10%	大賣/
2022/04/14	22.5	54.09	123	54.30	54.00	-100.5	30,359	-0.33%	大賣/
2022/04/13	12	52.40	135.3	52.49	53.00	-123.3	29,278	-0.42%	大賣/鉅額交易
2022/04/12	9	51.66	32.1	52.08	51.70	-23.1	28,859	-0.08%
2022/04/11	32	51.52	38	51.64	51.70	-6	28,640	-0.02%
2022/04/08	6	49.12	60	50.43	51.00	-54	28,184	-0.19%
2022/04/07	16	48.98	12	49.13	48.75	4	27,881	0.01%
2022/04/06	1	49.80	3	49.70	49.80	-2	27,734	-0.01%
2022/04/01	1	48.50	10.4	49.42	49.50	-9.4	27,704	-0.03%
2022/03/31	3	49.12	3	49.22	49.00	0	27,783	0.00%
2022/03/30	51	49.24	4	48.94	49.35	47	27,849	0.17%
2022/03/29	32	49.22	11	49.34	49.00	21	27,771	0.08%
2022/03/28	96	49.81	27	50.06	49.95	69	27,694	0.25%
2022/03/25	2.1	51.76	38	51.96	52.20	-35.9	27,615	-0.13%
2022/03/24	6	51.65	16	51.76	51.70	-10	27,879	-0.04%
2022/03/23	16	50.92	13.6	51.09	51.20	2.4	28,176	0.01%
2022/03/22	22.5	50.99	34.7	51.24	50.90	-12.2	28,074	-0.04%
2022/03/21	6	50.65	30	50.76	50.20	-24	27,802	-0.09%
2022/03/18	5	49.44	4	49.54	49.40	1	27,719	0.00%
2022/03/17	13	49.03	1.2	48.93	49.05	11.8	28,002	0.04%
2022/03/16	9	49.12	6	48.86	48.65	3	28,087	0.01%
2022/03/15	46.1	48.82	109	49.63	48.40	-62.9	27,987	-0.22%	大賣/
2022/03/14	14	49.88	0	0.00	50.30	14	28,451	0.05%
2022/03/11	12	50.13	20	50.46	49.90	-8	28,866	-0.03%
2022/03/10	87	49.53	49	49.80	49.75	38	28,819	0.13%
2022/03/09	86	49.80	63	49.62	49.45	23	28,546	0.08%
2022/03/08	91	51.86	65	52.62	50.10	26	27,909	0.09%
2022/03/07	47.2	53.07	63	52.93	52.70	-15.8	26,610	-0.06%
2022/03/04	48.1	53.50	43	53.56	53.30	5.1	25,975	0.02%
2022/03/03	32	53.76	34	53.44	53.70	-2	25,921	-0.01%
2022/03/02	80	53.55	98.2	53.78	53.30	-18.2	26,163	-0.07%
2022/03/01	127.1	54.36	74.2	54.16	53.10	53	25,806	0.21%	大買/
2022/02/25	22	51.88	98.3	52.08	52.40	-76.3	25,171	-0.30%
2022/02/24	79	50.93	109.6	51.14	50.00	-30.5	24,996	-0.12%	大賣/
2022/02/23	86.1	52.29	54.6	52.41	52.20	31.4	24,477	0.13%
2022/02/22	89.6	52.53	122	52.54	51.50	-32.5	24,043	-0.13%	大賣/
2022/02/21	93	52.77	162.5	52.29	53.00	-69.5	22,923	-0.30%	大賣/
2022/02/18	23.4	48.88	31	49.04	49.35	-7.6	21,290	-0.04%
2022/02/17	19	48.58	15	48.71	48.70	4	21,620	0.02%
2022/02/16	38.7	49.15	5.5	48.90	48.60	33.2	21,735	0.15%
2022/02/15	25.1	49.13	29	49.47	48.85	-3.9	22,306	-0.02%
2022/02/14	172.1	48.52	15.1	48.56	49.00	157	23,658	0.66%	大買/鉅額交易
2022/02/11	97	49.27	41	49.34	49.00	56	23,657	0.24%
2022/02/10	25	49.19	37.5	49.23	49.05	-12.5	24,768	-0.05%
2022/02/09	20	48.90	104	48.80	48.50	-84	26,164	-0.32%	大賣/
2022/02/08	28	47.62	43	47.78	48.05	-15	25,747	-0.06%
2022/02/07	0	0.00	95.5	46.84	47.50	-95.5	25,531	-0.37%
2022/01/26	22	44.10	7.2	44.15	44.10	14.8	25,252	0.06%
2022/01/25	10	44.78	49	44.67	44.20	-39	25,659	-0.15%
2022/01/24	28	44.54	103	44.73	44.70	-75	26,549	-0.28%	大賣/
2022/01/21	72.1	45.88	70	45.87	45.55	2.1	26,751	0.01%
2022/01/20	43	44.87	61	44.68	45.45	-18	26,341	-0.07%
2022/01/19	12	43.96	5	44.10	43.70	7	26,647	0.03%
2022/01/18	0	0.00	1.4	44.57	44.35	-1.4	26,715	-0.01%
2022/01/17	2	43.90	3	43.85	44.20	-1	26,777	0.00%
2022/01/14	13	44.31	2	44.40	44.25	11	27,100	0.04%
2022/01/13	42	45.20	37	45.40	45.15	5	27,489	0.02%
2022/01/12	0	44.50	1	44.40	44.55	-1	27,455	0.00%
2022/01/11	101	44.18	2.1	44.10	44.10	98.9	27,513	0.36%	大買/
2022/01/10	2	44.23	108.9	43.96	44.05	-106.9	27,959	-0.38%	大賣/鉅額交易
2022/01/07	11.8	44.93	3	44.77	44.60	8.8	28,085	0.03%
2022/01/06	15	45.17	3	45.12	45.20	12	28,276	0.04%
2022/01/05	4.3	45.45	0	0.00	45.05	4.3	28,627	0.01%
2022/01/04	23	45.34	4	45.33	45.30	19	28,811	0.07%
2022/01/03	7	45.96	1	45.80	45.80	6	28,948	0.02%
2021/12/30	2	46.20	9	46.20	46.25	-7	29,092	-0.02%
2021/12/29	5	46.40	14	46.29	46.35	-9	29,190	-0.03%
2021/12/28	8	46.33	3.1	46.30	46.35	5	29,352	0.02%
2021/12/27	31	46.23	40.3	46.35	46.15	-9.3	29,712	-0.03%
2021/12/24	17.1	46.90	7.1	46.92	46.80	10	29,868	0.03%
2021/12/23	2	47.45	8	47.39	47.35	-6	29,994	-0.02%
2021/12/22	32.1	47.59	20	48.10	47.45	12.1	30,262	0.04%
2021/12/21	58	47.79	11	47.84	47.90	47	30,252	0.16%
2021/12/20	36	48.59	29.3	48.72	48.75	6.8	30,013	0.02%
2021/12/17	13	47.98	37	48.07	47.65	-24	29,641	-0.08%
2021/12/16	17	46.94	6.1	46.84	47.10	10.9	29,247	0.04%
2021/12/15	8	46.98	0	0.00	47.00	8	29,461	0.03%
2021/12/14	27	46.97	7	46.88	46.70	20	29,633	0.07%
2021/12/13	7.2	48.18	13	48.13	47.90	-5.9	29,623	-0.02%
2021/12/10	20.3	47.48	11	47.34	47.00	9.3	29,509	0.03%
2021/12/09	6.7	47.69	12.1	47.48	47.30	-5.4	29,827	-0.02%
2021/12/08	52.2	48.12	61	47.94	47.60	-8.8	30,311	-0.03%
2021/12/07	7.2	47.66	57.1	47.46	47.95	-49.9	29,991	-0.17%
2021/12/06	6	46.37	107	46.36	46.20	-101	29,525	-0.34%	大賣/鉅額交易
2021/12/03	8	46.63	8.3	46.95	46.20	-0.3	29,605	0.00%
2021/12/02	5.2	46.26	10	46.21	46.30	-4.9	29,860	-0.02%
2021/12/01	24.4	46.18	5.1	46.48	46.20	19.3	29,959	0.06%
2021/11/30	10.2	46.17	4.1	46.47	46.05	6.1	30,063	0.02%
2021/11/29	73.3	46.34	16	46.64	46.20	57.3	30,010	0.19%
2021/11/26	40.7	47.72	34.1	47.69	47.75	6.6	30,027	0.02%
2021/11/25	35	47.73	34.2	47.82	47.65	0.8	29,704	0.00%
2021/11/24	142	47.60	75.2	47.39	47.05	66.8	29,565	0.23%	大買/
2021/11/23	37	45.73	35	45.91	45.65	2	29,073	0.01%
2021/11/22	10	44.29	8.7	44.30	44.65	1.4	29,884	0.00%
2021/11/19	25	43.91	19.1	44.09	43.70	5.9	30,030	0.02%
2021/11/18	19.6	44.73	3	44.70	44.55	16.6	30,294	0.05%
2021/11/17	19.1	45.41	11	45.40	45.05	8.1	30,370	0.03%
2021/11/16	40.1	46.17	19	46.09	45.45	21.1	30,546	0.07%
2021/11/15	24.2	46.95	10.3	46.93	46.75	13.8	30,484	0.05%
2021/11/12	73.2	49.38	132	48.39	48.30	-58.8	31,117	-0.19%	大賣/
2021/11/11	55.1	49.58	139	49.01	49.40	-83.9	31,100	-0.27%	大賣/
2021/11/10	6	46.63	6	46.71	46.75	0	30,032	0.00%
2021/11/09	172	47.20	107.3	47.27	46.90	64.7	30,377	0.21%	大買/大賣/
2021/11/08	144	45.49	159.2	45.85	46.35	-15.2	29,604	-0.05%	大買/大賣/
2021/11/05	9.1	42.18	52	42.16	42.15	-42.9	28,942	-0.15%
2021/11/04	9	42.07	26.4	42.25	42.55	-17.4	29,010	-0.06%
2021/11/03	52.9	41.58	24.1	41.58	41.75	28.8	29,328	0.10%
2021/11/02	49.6	40.83	21	40.82	40.30	28.6	29,348	0.10%
2021/11/01	88.9	42.09	43.1	41.76	41.10	45.9	29,188	0.16%
2021/10/29	20.2	44.16	111	44.63	44.15	-90.8	28,525	-0.32%	大賣/
2021/10/28	8	44.99	2	44.90	44.95	6	28,490	0.02%
2021/10/27	114.9	45.17	22.3	45.05	45.10	92.6	28,676	0.32%	大買/
2021/10/26	10	45.31	7	45.89	45.15	3	28,861	0.01%
2021/10/25	4	45.18	15	45.32	45.15	-11	29,402	-0.04%
2021/10/22	88.2	45.71	45	45.21	45.05	43.2	30,261	0.14%
2021/10/21	13	45.86	50	46.00	46.30	-37	30,821	-0.12%
2021/10/20	0	0.00	6	44.53	44.55	-6	31,203	-0.02%
2021/10/19	16.1	44.63	3	44.45	44.50	13.1	31,961	0.04%
2021/10/18	24	45.24	36.1	45.63	45.00	-12.1	33,279	-0.04%
2021/10/15	7	44.92	2	45.00	44.90	5	34,479	0.01%
2021/10/14	6	44.68	20	44.74	44.75	-14	35,965	-0.04%
2021/10/13	7	44.39	19	44.63	44.60	-12	38,464	-0.03%
2021/10/12	10.1	44.73	45	44.60	44.60	-34.9	39,356	-0.09%
2021/10/08	18.1	44.62	4	44.53	44.55	14.1	40,508	0.03%
2021/10/07	14	44.41	5	44.55	44.65	9	41,538	0.02%
2021/10/06	11	44.39	10.1	44.35	44.45	0.9	43,305	0.00%
2021/10/05	0	0.00	36	44.37	44.90	-36	45,729	-0.08%
2021/10/04	23	44.33	40	44.88	44.20	-17	46,599	-0.04%
2021/10/01	29.2	45.05	62	45.03	45.10	-32.8	47,959	-0.07%
2021/09/30	24.4	45.49	50	45.75	45.85	-25.6	49,915	-0.05%
2021/09/29	22	45.10	22	45.03	45.00	0	51,403	0.00%
2021/09/28	10	45.21	4	45.43	45.00	6	53,570	0.01%
2021/09/27	21.3	45.55	1	45.20	45.30	20.3	57,480	0.04%
2021/09/24	15	45.95	1	46.35	45.70	14	62,167	0.02%
2021/09/23	29	45.98	10	46.60	45.80	19	69,601	0.03%
2021/09/22	26.1	45.48	19	45.74	45.75	7.1	76,836	0.01%
2021/09/17	20.4	47.99	3	48.03	47.75	17.4	80,788	0.02%
2021/09/16	27	48.54	19	48.60	48.40	8	82,968	0.01%
2021/09/15	9	48.52	5	48.71	48.75	4	83,489	0.00%
2021/09/14	46	49.31	18	49.23	49.30	28	84,968	0.03%
2021/09/13	93	50.09	62	50.15	50.50	31	86,300	0.04%
2021/09/10	48	48.86	26.3	49.12	48.75	21.7	86,105	0.03%
2021/09/09	10	47.60	14	47.92	47.90	-4	86,148	0.00%
2021/09/08	39	47.76	8	48.05	47.05	31	86,592	0.04%
2021/09/07	32	49.21	13	49.44	48.35	19	86,871	0.02%
2021/09/06	33	49.30	41	49.71	49.20	-8	86,924	-0.01%
2021/09/03	17.3	49.43	26	49.46	48.85	-8.7	87,286	-0.01%
2021/09/02	28	49.63	15	49.54	48.60	13	87,905	0.01%
2021/09/01	38	50.73	18.1	50.78	50.20	19.9	88,583	0.02%
2021/08/31	23.9	50.17	34	50.44	50.60	-10.1	88,670	-0.01%
2021/08/30	38.3	50.27	14	50.38	49.95	24.3	89,428	0.03%
2021/08/27	31	49.10	39	49.43	50.20	-8	90,186	-0.01%
2021/08/26	133	50.41	110	49.92	49.00	23	90,929	0.03%	大買/大賣/
2021/08/25	21.3	47.87	7	48.07	48.10	14.3	92,275	0.02%
2021/08/24	17	47.28	28	47.50	48.35	-11	93,545	-0.01%
2021/08/23	24	47.58	14	47.99	47.70	10	96,102	0.01%
2021/08/20	26	46.17	16	46.38	46.00	10	97,374	0.01%
2021/08/19	63.3	47.72	41	47.29	46.55	22.3	98,081	0.02%
2021/08/18	88.2	45.86	166	46.30	48.55	-77.8	98,353	-0.08%	大賣/
2021/08/17	59.4	48.06	36.1	48.67	47.00	23.3	97,910	0.02%
2021/08/16	78	50.68	48.3	51.88	50.40	29.7	97,863	0.03%
2021/08/13	32.1	52.51	234	52.27	52.30	-201.9	98,613	-0.20%	大賣/鉅額交易
2021/08/12	51.5	52.48	73	52.67	53.50	-21.5	99,398	-0.02%
2021/08/11	99.4	52.10	116	52.22	50.90	-16.6	100,420	-0.02%	大賣/
2021/08/10	28	51.32	1	51.40	50.90	27	99,818	0.03%
2021/08/09	22	51.80	39	52.24	51.50	-17	101,040	-0.02%
2021/08/06	20	51.28	34.8	51.37	51.00	-14.8	102,182	-0.01%
2021/08/05	30.2	51.13	17.1	51.33	50.90	13.2	103,966	0.01%
2021/08/04	18.2	52.34	63	52.29	52.20	-44.8	105,230	-0.04%
2021/08/03	29	53.16	9	53.16	53.50	20	108,385	0.02%
2021/08/02	8	53.15	22	53.10	54.10	-14	110,971	-0.01%
2021/07/30	48.1	53.05	30	53.05	52.00	18.1	111,955	0.02%
2021/07/29	28.1	52.78	30	52.79	53.60	-1.9	113,192	0.00%
2021/07/28	70	51.91	46.6	51.88	51.30	23.4	114,079	0.02%
2021/07/27	47	52.80	49.1	52.41	51.60	-2.1	115,128	0.00%
2021/07/26	64	53.20	36.8	53.12	52.80	27.2	116,132	0.02%
2021/07/23	78.4	54.64	63	54.91	55.20	15.4	116,839	0.01%
2021/07/22	128.6	55.07	125	55.45	53.60	3.6	116,605	0.00%	大買/大賣/
2021/07/21	119.4	58.68	109	58.58	56.50	10.4	116,067	0.01%	大買/大賣/
2021/07/20	120.2	59.11	69.4	58.99	58.40	50.8	115,458	0.04%	大買/
2021/07/19	176.7	60.08	181.8	60.57	60.00	-5	115,103	0.00%	大買/大賣/
2021/07/16	83	58.61	50.2	58.49	58.30	32.8	115,684	0.03%
2021/07/15	94.1	56.66	126	56.92	58.50	-31.9	116,177	-0.03%	大賣/
2021/07/14	73.1	54.67	182.1	54.64	54.40	-109	116,278	-0.09%	大賣/鉅額交易
2021/07/13	174.4	58.62	71	57.86	56.30	103.4	116,504	0.09%	大買/鉅額交易
2021/07/12	195.8	60.44	73.7	60.58	59.60	122.1	116,141	0.11%	大買/鉅額交易
2021/07/09	55.1	57.59	25	57.60	56.90	30.1	114,318	0.03%
2021/07/08	90.6	57.95	96.2	58.21	58.00	-5.6	115,233	0.00%
2021/07/07	169.3	57.82	119.2	57.75	57.10	50.1	114,284	0.04%	大買/大賣/
2021/07/06	100.2	60.06	70.6	60.49	59.50	29.6	113,346	0.03%
2021/07/05	265.5	61.54	132.3	61.59	60.50	133.2	112,774	0.12%	大買/大賣/鉅額交易
2021/07/02	225.3	60.96	127.9	61.55	59.90	97.4	112,517	0.09%	大買/大賣/
2021/07/01	362.8	60.39	373.4	60.24	60.30	-10.6	110,796	-0.01%	大買/大賣/
2021/06/30	419	60.94	267	61.23	59.50	152	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	331	55.95	413.2	56.67	57.90	-82.2	99,335	-0.08%	大買/大賣/
2021/06/28	419.6	50.82	342.5	51.18	52.70	77	92,252	0.08%	大買/大賣/
2021/06/25	146	48.51	176.5	48.83	47.95	-30.5	88,275	-0.03%	大買/大賣/
2021/06/24	50	46.97	88	47.16	46.50	-38	86,098	-0.04%
2021/06/23	181	47.47	85	46.93	45.80	96	85,332	0.11%	大買/
2021/06/22	104.6	47.26	134.2	47.04	48.00	-29.6	83,604	-0.04%	大買/大賣/
2021/06/21	42.4	44.16	40	43.95	43.80	2.4	81,795	0.00%
2021/06/18	36.1	45.40	27	45.55	45.50	9.1	81,400	0.01%
2021/06/17	32	46.13	30	46.90	45.95	2	80,959	0.00%
2021/06/16	59.3	46.71	32	46.52	45.75	27.3	80,404	0.03%
2021/06/15	24	46.35	54	46.72	47.05	-30	79,901	-0.04%
2021/06/11	31	46.30	37	46.50	45.95	-6	79,516	-0.01%
2021/06/10	46	45.79	76.4	45.47	46.55	-30.4	79,163	-0.04%
2021/06/09	36.2	46.16	83	46.27	45.75	-46.8	78,380	-0.06%
2021/06/08	62	48.09	89	48.26	47.80	-27	77,628	-0.03%
2021/06/07	58.2	46.94	47	46.63	47.60	11.2	77,228	0.01%
2021/06/04	39.2	49.30	34	49.31	48.60	5.2	76,205	0.01%
2021/06/03	306.1	49.56	254	49.03	48.80	52.1	75,253	0.07%	大買/大賣/
2021/06/02	229	48.91	117	49.51	49.05	112	74,534	0.15%	大買/大賣/鉅額交易
2021/06/01	60.6	46.50	94	46.75	47.90	-33.4	72,757	-0.05%
2021/05/31	159.9	47.47	94.1	47.99	46.00	65.8	72,920	0.09%	大買/
2021/05/28	29	44.26	126.1	44.16	44.95	-97.1	70,381	-0.14%	大賣/
2021/05/27	117.1	41.24	120	41.75	40.90	-2.9	69,091	0.00%	大買/大賣/
2021/05/26	49	40.36	44.1	40.38	40.70	5	68,443	0.01%
2021/05/25	53.1	39.71	20	39.71	39.75	33.1	67,979	0.05%
2021/05/24	90	40.01	32.1	40.09	40.20	57.9	67,863	0.09%
2021/05/21	151.4	39.88	114	39.66	40.30	37.4	67,958	0.06%	大買/大賣/
2021/05/20	98	40.22	79	39.91	39.50	19	66,983	0.03%
2021/05/19	193	40.43	186.2	40.69	41.50	6.8	65,721	0.01%	大買/大賣/
2021/05/18	28	37.47	67	37.42	37.75	-39	64,142	-0.06%
2021/05/17	107.2	34.36	44	34.31	34.35	63.2	63,937	0.10%	大買/
2021/05/14	209.6	37.46	238	37.24	37.40	-28.4	62,629	-0.05%	大買/大賣/
2021/05/13	107.6	40.16	123	39.86	39.35	-15.4	60,892	-0.03%	大買/大賣/
2021/05/12	114.4	45.17	81.4	45.96	43.70	33.1	58,931	0.06%	大買/
2021/05/11	202.3	51.74	135	51.26	48.55	67.3	57,459	0.12%	大買/大賣/
2021/05/10	173	52.18	141.5	52.39	53.00	31.5	54,145	0.06%	大買/大賣/
2021/05/07	93.7	49.14	70	49.33	49.40	23.7	51,262	0.05%
2021/05/06	103	48.40	128	48.65	49.45	-25	49,859	-0.05%	大買/大賣/
2021/05/05	83	46.21	164	46.27	45.95	-81	48,126	-0.17%	大賣/
2021/05/04	205.1	45.28	135.1	44.89	43.70	70	46,697	0.15%	大買/大賣/
2021/05/03	117	49.57	171	49.63	48.45	-54	45,015	-0.12%	大買/大賣/
2021/04/29	73	48.04	124.2	48.41	48.00	-51.2	43,382	-0.12%	大賣/
2021/04/28	86.1	46.80	38	46.92	46.45	48.1	41,922	0.11%
2021/04/27	86.1	48.34	39.2	48.94	47.85	46.9	41,642	0.11%
2021/04/26	82	47.71	37.3	47.97	48.70	44.7	40,781	0.11%
2021/04/23	128.3	46.73	117.1	46.93	45.70	11.2	39,893	0.03%	大買/大賣/
2021/04/22	276.8	50.56	137.1	51.22	48.30	139.7	38,942	0.36%	大買/大賣/鉅額交易
2021/04/21	91	46.25	105	46.63	48.00	-14	35,741	-0.04%	大賣/
2021/04/20	94.1	45.75	154.9	44.99	46.50	-60.8	34,540	-0.18%	大賣/
2021/04/19	66.2	45.23	70.8	45.60	46.05	-4.6	33,267	-0.01%
2021/04/16	116	41.37	147	41.82	41.90	-31	31,918	-0.10%	大買/大賣/
2021/04/15	27	40.44	32	40.54	40.15	-5	30,497	-0.02%
2021/04/14	227	40.57	160.2	40.22	39.95	66.8	30,141	0.22%	大買/大賣/
2021/04/13	34	40.23	81	39.87	39.55	-47	28,521	-0.16%
2021/04/12	76.4	40.64	135.5	40.59	40.80	-59.1	28,017	-0.21%	大賣/
2021/04/09	89.1	38.89	166	39.42	38.50	-76.9	26,927	-0.29%	大賣/
2021/04/08	165.1	39.21	180.1	39.32	39.35	-15	26,031	-0.06%	大買/大賣/
2021/04/07	185.1	36.79	275.1	37.15	37.85	-90	24,214	-0.37%	大買/大賣/
2021/04/06	33	33.59	38	34.34	34.45	-5	22,297	-0.02%
2021/04/01	25	31.33	24	31.40	31.35	1	22,073	0.00%
2021/03/31	31	31.18	12	31.43	31.35	19	22,107	0.09%
2021/03/30	0	0.00	31	30.88	31.10	-31	21,953	-0.14%
2021/03/29	24	30.56	40	30.70	30.50	-16	22,022	-0.07%
2021/03/26	5	29.65	4	29.75	29.80	1	23,036	0.00%
2021/03/25	1	29.65	1	29.45	29.65	0	23,726	0.00%
2021/03/24	9	29.44	9	29.39	29.40	0	24,143	0.00%
2021/03/23	4	29.78	6	29.84	29.90	-2	24,409	-0.01%
2021/03/19	12	29.38	1	29.35	29.35	11	25,487	0.04%
2021/03/18	1	29.75	6	29.73	29.75	-5	25,978	-0.02%
2021/03/17	4	29.53	24	29.60	29.70	-20	26,973	-0.07%
2021/03/16	24	29.59	10	29.49	29.55	14	28,297	0.05%
2021/03/15	8	30.33	0	0.00	30.35	8	28,818	0.03%
2021/03/12	12	30.30	0	0.00	30.60	12	29,225	0.04%
2021/03/11	11	30.68	16	30.80	30.60	-5	30,507	-0.02%
2021/03/10	10	30.27	0	0.00	30.40	10	31,505	0.03%
2021/03/09	10	30.60	33	30.50	30.35	-23	32,527	-0.07%
2021/03/08	39	29.81	18	29.75	29.55	21	32,658	0.06%
2021/03/05	115	30.93	187.4	30.82	30.20	-72.4	32,969	-0.22%	大買/大賣/
2021/03/04	174	33.01	121.1	32.99	32.80	52.9	33,058	0.16%	大買/大賣/
2021/03/03	14	31.28	60	31.48	31.60	-46	32,025	-0.14%
2021/03/02	48	31.24	21	31.08	30.45	27	33,205	0.08%
2021/02/26	27	31.34	82	31.55	31.20	-55	33,433	-0.16%
2021/02/25	18.2	31.08	59.3	31.03	30.90	-41.1	33,046	-0.12%
2021/02/24	28.2	30.69	12	30.40	30.35	16.2	33,029	0.05%
2021/02/23	63	30.95	81	30.83	30.85	-18	32,714	-0.06%
2021/02/22	10	29.14	44.4	29.20	29.45	-34.4	32,028	-0.11%
2021/02/19	2	28.00	7	28.14	28.20	-5	31,837	-0.02%
2021/02/18	17	27.66	10	27.74	27.85	7	31,859	0.02%
2021/02/17	4	26.96	53	26.77	27.65	-49	31,818	-0.15%
2021/02/05	12	25.41	2	25.75	25.50	10	31,545	0.03%
2021/02/04	8	25.71	1	25.95	25.90	7	31,699	0.02%
2021/02/03	15	25.81	0	0.00	25.70	15	31,928	0.05%
2021/02/02	9	26.23	0	0.00	26.45	9	32,400	0.03%
2021/02/01	0	0.00	5	25.99	26.20	-5	32,775	-0.02%
2021/01/29	1.5	25.12	0	0.00	25.10	1.5	33,013	0.00%
2021/01/28	11	25.30	0	0.00	25.40	11	33,332	0.03%
2021/01/27	21	26.16	0	0.00	25.80	21	33,894	0.06%
2021/01/26	20	26.57	10	26.92	26.80	10	35,106	0.03%
2021/01/25	7	26.70	31	26.61	27.15	-24	35,725	-0.07%
2021/01/22	10	25.55	19	25.42	25.90	-9	36,213	-0.02%
2021/01/21	6	26.03	2	26.55	25.90	4	36,365	0.01%
2021/01/20	25	25.92	11	25.64	25.85	14	37,058	0.04%
2021/01/19	6	27.30	24	27.30	27.10	-18	36,744	-0.05%
2021/01/18	14	27.35	2	27.30	27.45	12	36,641	0.03%
2021/01/15	16	27.77	224	28.04	27.95	-208	36,487	-0.57%	大賣/鉅額交易
2021/01/14	18	28.84	21	29.25	28.65	-3	36,265	-0.01%
2021/01/13	27.5	28.63	51	28.43	28.65	-23.5	36,306	-0.06%
2021/01/12	10	30.32	33	29.72	29.65	-23	35,776	-0.06%
2021/01/11	7	30.72	19	30.75	30.85	-12	35,532	-0.03%
2021/01/08	18	30.79	350	30.24	30.85	-332	35,398	-0.94%	大賣/鉅額交易
2021/01/07	14	30.23	15	30.70	30.80	-1	35,250	0.00%
2021/01/06	5	30.59	13	30.20	29.90	-8	34,962	-0.02%
2021/01/05	16.5	31.17	31	31.27	30.90	-14.5	35,339	-0.04%
2021/01/04	24	30.88	7	31.14	31.00	17	35,400	0.05%
2020/12/31	21	30.58	4	30.96	31.30	17	35,206	0.05%
2020/12/30	32	31.29	174.7	31.44	30.95	-142.7	34,896	-0.41%	大賣/鉅額交易
2020/12/29	47	30.95	34	31.02	31.00	13	34,474	0.04%
2020/12/28	33	30.38	64.2	30.52	30.25	-31.2	34,001	-0.09%
2020/12/25	85	30.73	21	30.60	30.65	64	33,585	0.19%
2020/12/24	16	31.37	3	31.37	31.10	13	33,198	0.04%
2020/12/23	124	31.49	35	31.05	31.25	89	32,986	0.27%	大買/
2020/12/22	250.5	32.46	144	31.14	30.85	106.5	32,667	0.33%	大買/大賣/鉅額交易
2020/12/21	82	32.14	97.2	32.51	32.40	-15.2	31,440	-0.05%
2020/12/18	79	31.95	15.2	32.05	31.85	63.8	30,695	0.21%
2020/12/17	18	31.71	8	31.99	32.00	10	30,285	0.03%
2020/12/16	20	31.71	18.8	31.75	32.00	1.2	29,947	0.00%
2020/12/15	25	31.22	20	31.35	30.95	5	29,343	0.02%
2020/12/14	125.1	30.94	37	31.02	30.90	88.1	28,754	0.31%	大買/
2020/12/11	111.9	31.64	104.3	31.75	31.35	7.6	28,210	0.03%	大買/大賣/
2020/12/10	84	32.94	62.1	32.90	32.10	21.9	27,234	0.08%
2020/12/09	25	31.90	55	31.90	32.00	-30	25,915	-0.12%
2020/12/08	71	31.09	28.1	31.11	31.10	42.9	25,320	0.17%
2020/12/07	211.3	31.76	119.7	32.19	31.00	91.6	24,861	0.37%	大買/大賣/
2020/12/04	68.9	30.36	45	30.34	30.60	23.9	23,494	0.10%
2020/12/03	22	29.03	114.5	28.90	29.20	-92.5	22,316	-0.41%	大賣/
2020/12/02	50	27.86	36	28.43	27.80	14	21,321	0.07%
2020/12/01	76	27.89	85	28.64	27.95	-9	20,950	-0.04%
2020/11/30	289	28.16	87.4	27.98	28.10	201.6	20,195	1.00%	大買/鉅額交易
2020/11/27	89	26.34	54.3	26.59	26.85	34.7	19,182	0.18%
2020/11/26	197	26.23	106.2	26.23	26.35	90.8	18,505	0.49%	大買/大賣/
2020/11/25	29	24.36	53	24.48	24.85	-24	16,813	-0.14%
2020/11/24	3	23.85	7	23.70	23.75	-4	16,303	-0.02%
2020/11/23	13	23.77	2	23.45	24.30	11	16,140	0.07%
2020/11/20	48	23.76	1	23.75	23.75	47	15,843	0.30%
2020/11/19	15	24.06	1.5	24.12	24.05	13.5	15,636	0.09%
2020/11/18	114	24.60	4.1	24.92	24.60	109.9	15,415	0.71%	大買/鉅額交易
2020/11/17	1	24.25	16	24.62	24.65	-15	15,220	-0.10%
2020/11/16	13	24.00	22	24.07	24.15	-9	15,186	-0.06%
2020/11/13	7	24.42	0	0.00	24.15	7	15,049	0.05%
2020/11/12	14	24.44	16	24.63	24.75	-2	14,918	-0.01%
2020/11/11	44	24.97	39	24.77	24.65	5	14,680	0.03%
2020/11/10	39	24.98	47.4	25.17	24.90	-8.4	14,494	-0.06%
2020/11/09	32	24.64	22.1	24.77	24.85	9.9	13,952	0.07%
2020/11/06	9	24.24	44.1	24.41	24.10	-35.1	13,465	-0.26%
2020/11/05	26.3	24.03	12	24.31	23.85	14.3	13,083	0.11%
2020/11/04	36.1	24.03	20.1	24.17	24.50	16	12,721	0.13%
2020/11/03	60	24.02	84.9	24.02	24.10	-24.9	12,087	-0.21%
2020/11/02	13	22.23	40.2	22.57	23.15	-27.2	10,669	-0.26%
2020/10/30	28.1	22.10	28	22.14	21.90	0.1	9,912	0.00%
2020/10/29	35	22.80	27.1	23.12	22.65	7.9	9,077	0.09%
2020/10/28	35.1	22.60	46	22.83	22.90	-10.9	8,635	-0.13%
2020/10/27	2	21.45	13	21.35	21.50	-11	7,762	-0.14%
2020/10/26	0	0.00	1.1	21.19	21.05	-1.1	7,681	-0.01%
2020/10/22	8	20.91	1	21.20	20.65	7	7,590	0.09%
2020/10/21	1	21.35	29	21.20	21.30	-28	7,424	-0.38%
2020/10/20	2	20.38	64	20.40	20.35	-62	7,186	-0.86%
2020/10/19	11	20.88	0	0.00	20.80	11	7,118	0.15%
2020/10/15	0	0.00	1	21.85	21.60	-1	6,976	-0.01%
2020/10/14	9	22.04	1.1	22.05	22.00	7.9	6,894	0.11%
2020/10/13	65	22.25	51	22.43	22.30	14	6,791	0.21%
2020/10/12	56	21.60	16.1	21.86	22.00	39.9	6,033	0.66%
2020/10/08	0	0.00	3	19.80	20.00	-3	5,673	-0.05%
2020/09/30	1.4	19.68	0	0.00	19.65	1.4	5,996	0.02%
2020/09/29	0	0.00	2.1	19.50	19.50	-2.1	6,006	-0.03%
2020/09/28	0.6	19.15	1	19.15	19.05	-0.4	5,984	-0.01%
2020/09/24	10	19.33	0	0.00	19.10	10	6,006	0.17%
2020/09/22	5	20.25	0	0.00	20.20	5	5,992	0.08%
2020/09/21	1	20.80	20	21.00	20.65	-19	6,179	-0.31%
2020/09/18	0.1	21.00	0	0.00	21.00	0.1	6,485	0.00%
2020/09/17	7	20.68	4	21.00	20.75	3	6,786	0.04%
2020/09/16	2	20.35	0	0.00	20.60	2	7,068	0.03%
2020/09/15	2	20.50	0	0.00	20.50	2	7,356	0.03%
2020/09/14	8	20.64	0	0.00	20.70	8	7,588	0.11%
2020/09/11	19	21.69	6	21.35	21.40	13	7,495	0.17%
2020/09/10	0	0.00	4	22.88	22.90	-4	7,258	-0.06%
2020/09/09	1	22.80	8.1	22.86	22.85	-7.1	7,234	-0.10%
2020/09/07	1	22.40	7	22.26	22.45	-6	7,304	-0.08%
2020/09/04	8	21.56	0	0.00	21.65	8	7,277	0.11%
2020/09/02	2	22.20	8	22.23	22.40	-6	7,250	-0.08%
2020/09/01	1	21.50	1	21.70	21.70	0	7,186	0.00%
2020/08/31	5	21.30	0	0.00	21.25	5	7,149	0.07%
2020/08/28	1	21.40	0	0.00	21.25	1	7,154	0.01%
2020/08/26	0	0.00	1	21.75	21.45	-1	7,160	-0.01%
2020/08/25	0	0.00	8.8	21.55	21.60	-8.8	7,170	-0.12%
2020/08/24	1	21.45	0.1	21.50	21.45	0.9	7,229	0.01%
2020/08/21	0	0.00	1	21.30	21.35	-1	7,316	-0.01%
2020/08/20	8	20.31	0	20.70	20.55	8	7,288	0.11%
2020/08/19	2.1	21.19	17	21.36	20.85	-14.9	7,141	-0.21%
2020/08/17	19	21.26	20	21.20	21.35	-1	7,102	-0.01%
2020/08/14	1	21.80	15	21.75	21.60	-14	7,079	-0.20%
2020/08/11	15	22.72	2	22.90	22.20	13	6,987	0.19%
2020/08/10	12	22.37	5.4	22.41	22.50	6.6	6,916	0.10%
2020/08/07	2	22.28	0	0.00	22.25	2	6,928	0.03%
2020/08/06	2	22.60	0	0.00	22.70	2	6,895	0.03%
2020/08/05	6	22.73	0	0.00	22.70	6	6,924	0.09%
2020/08/04	0	0.00	4	22.75	22.80	-4	6,921	-0.06%
2020/08/03	1	22.85	0	0.00	22.65	1	6,994	0.01%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/30	0	0.00	1	23.50	23.65	-1	7,009	-0.01%
2020/07/29	0	0.00	2	22.70	22.50	-2	7,039	-0.03%
2020/07/28	1	21.95	8	21.97	22.00	-7	7,185	-0.10%
2020/07/27	13	22.98	0	0.00	22.65	13	7,211	0.18%
2020/07/24	8	23.86	0	0.00	23.80	8	7,190	0.11%
2020/07/23	5	24.45	2	24.40	24.25	3	7,201	0.04%
2020/07/22	0	0.00	10	24.40	24.60	-10	7,312	-0.14%
2020/07/21	0	0.00	2	24.58	24.60	-2	7,340	-0.03%
2020/07/20	1	24.25	1	24.35	24.55	0	7,341	0.00%
2020/07/17	2	24.88	2	24.70	24.60	0	7,342	0.00%
2020/07/16	0.4	25.05	12	25.08	25.05	-11.6	7,371	-0.16%
2020/07/15	13	25.01	7	24.95	25.05	6	7,408	0.08%
2020/07/14	14	26.03	4	25.91	25.80	10	7,402	0.14%
2020/07/13	6	26.25	8	26.11	26.00	-2	7,330	-0.03%
2020/07/10	4	27.16	0	0.00	26.70	4	7,282	0.05%
2020/07/09	5	27.40	19	27.48	27.30	-14	7,226	-0.19%
2020/07/07	0	0.00	4	26.85	26.80	-4	7,175	-0.06%
2020/07/06	11	26.80	5	26.75	26.90	6	7,267	0.08%
2020/07/03	6	26.73	0	0.00	26.85	6	7,334	0.08%
2020/07/02	10.1	27.03	1	26.95	26.95	9.1	7,345	0.12%
2020/07/01	0	0.00	10	27.05	27.10	-10	7,375	-0.14%
2020/06/30	9	27.03	14	27.02	27.10	-5	7,451	-0.07%
2020/06/29	49	25.96	6	25.78	26.35	43	7,246	0.59%
2020/06/24	26	25.88	2	25.95	26.05	24	6,930	0.35%
2020/06/23	13	25.28	0	0.00	25.40	13	6,650	0.20%
2020/06/22	9	25.81	2	26.10	25.25	7	6,309	0.11%
2020/06/19	9	26.40	0	0.00	26.00	9	6,023	0.15%
2020/06/18	5.3	26.95	0	0.00	26.95	5.3	5,733	0.09%
2020/06/17	2	27.15	0	0.00	27.20	2	5,692	0.04%
2020/06/15	3	27.57	6	28.18	27.15	-3	5,907	-0.05%
2020/06/12	3	27.42	3	27.67	27.90	0	5,817	0.00%
2020/06/11	6	27.58	0	0.00	27.55	6	5,802	0.10%
2020/06/09	5	27.90	15	27.41	27.80	-10	5,891	-0.17%
2020/06/08	3	27.45	2	27.45	27.40	1	5,930	0.02%
2020/06/05	3	27.92	3	27.77	27.70	0	5,995	0.00%
2020/06/04	1	27.75	4	27.73	27.80	-3	6,053	-0.05%
2020/06/03	22	27.31	15	27.47	27.40	7	6,053	0.12%
2020/06/02	0	0.00	1	26.75	26.85	-1	6,039	-0.02%
2020/06/01	2.2	26.79	0	0.00	26.70	2.2	6,069	0.04%
2020/05/29	3	27.08	0	0.00	26.85	3	6,065	0.05%
2020/05/28	5	27.60	8.2	27.57	27.45	-3.2	6,074	-0.05%
2020/05/27	2	27.25	0	0.00	27.10	2	6,063	0.03%
2020/05/26	0	0.00	6	27.28	27.30	-6	6,171	-0.10%
2020/05/25	1	26.90	0	0.00	27.00	1	6,216	0.02%
2020/05/22	10	27.11	7	27.14	27.00	3	6,212	0.05%
2020/05/21	1	26.95	0	0.00	26.95	1	6,149	0.02%
2020/05/20	3	26.83	4	26.73	26.85	-1	6,132	-0.02%
2020/05/19	8	25.97	0	0.00	25.80	8	6,072	0.13%
2020/05/18	3	25.45	4	25.45	25.40	-1	6,049	-0.02%
2020/05/15	2	25.68	15	25.95	25.55	-13	6,073	-0.21%
2020/05/14	4	25.89	0	0.00	25.80	4	6,044	0.07%
2020/05/08	5	27.04	0	0.00	26.95	5	5,899	0.08%
2020/05/07	2	27.20	0	0.00	27.35	2	5,826	0.03%
2020/05/06	2	27.25	20	27.10	27.05	-18	5,794	-0.31%
2020/05/05	1	27.30	6	27.34	27.40	-5	5,752	-0.09%
2020/05/04	9	27.28	12	27.35	27.50	-3	5,677	-0.05%
2020/04/30	4	26.66	20	26.65	26.65	-16	5,504	-0.29%
2020/04/29	1.2	26.43	7	26.35	26.30	-5.8	5,449	-0.11%
2020/04/27	9	25.56	16	26.20	26.40	-7	5,454	-0.13%
2020/04/24	21	25.45	2	25.60	25.40	19	5,347	0.36%
2020/04/22	0	0.00	1	25.20	25.50	-1	5,315	-0.02%
2020/04/21	4	25.64	7	25.86	25.55	-3	5,316	-0.06%
2020/04/20	8	25.80	8	26.18	26.25	0	5,288	0.00%
2020/04/17	1	25.80	40	25.53	25.50	-39	5,337	-0.73%
2020/04/16	1	25.85	1	25.85	25.70	0	5,325	0.00%
2020/04/15	7	25.88	10	25.84	26.15	-3	5,295	-0.06%
2020/04/14	1	25.30	4	25.55	25.55	-3	5,247	-0.06%
2020/04/10	15	25.58	0	0.00	25.40	15	5,271	0.28%
2020/04/09	40	25.20	5	24.80	25.40	35	5,270	0.66%
2020/04/08	5	24.60	17	24.10	24.80	-12	5,172	-0.23%
2020/04/07	1	24.30	0	0.00	24.10	1	5,091	0.02%
2020/04/06	3	24.00	1	24.05	24.30	2	5,104	0.04%
2020/04/01	8	25.16	0	0.00	25.00	8	5,046	0.16%
2020/03/30	0	0.00	6	26.50	26.70	-6	5,058	-0.12%
2020/03/27	2	26.95	0	0.00	26.70	2	5,279	0.04%
2020/03/24	1	27.35	1	27.50	26.70	0	5,833	0.00%
2020/03/23	0	0.00	2	24.88	25.30	-2	5,947	-0.03%
2020/03/20	0	0.00	3	25.33	25.65	-3	6,001	-0.05%
2020/03/19	2	24.25	1	24.95	24.20	1	5,993	0.02%
2020/03/18	0	0.00	6	27.38	26.85	-6	6,004	-0.10%
2020/03/17	3	27.60	1	27.40	27.45	2	5,971	0.03%
2020/03/16	1	28.30	5	28.38	28.05	-4	5,917	-0.07%
2020/03/13	26	28.21	48	28.78	28.40	-22	5,943	-0.37%
2020/03/12	5	29.60	4	29.74	30.00	1	5,803	0.02%
2020/03/11	33	30.73	10	30.50	30.35	23	5,777	0.40%
2020/03/10	0	0.00	1	29.50	30.05	-1	5,682	-0.02%
2020/03/09	0	0.00	2	29.50	29.90	-2	5,685	-0.04%
2020/03/06	3	29.83	0	0.00	30.00	3	5,825	0.05%
2020/03/05	0	0.00	1	30.65	30.75	-1	5,798	-0.02%
2020/03/03	14	31.10	4	31.20	31.00	10	5,757	0.17%
2020/03/02	2	30.95	5	31.07	31.40	-3	5,709	-0.05%
2020/02/27	7	30.99	1	31.15	30.90	6	5,635	0.11%
2020/02/26	10	31.71	10	31.50	31.65	0	5,528	0.00%
2020/02/21	0	0.00	1	31.20	31.40	-1	5,495	-0.02%
2020/02/20	2	31.20	0	0.00	30.95	2	5,467	0.04%
2020/02/19	4	31.10	0.1	31.05	31.10	3.9	5,482	0.07%
2020/02/14	1	30.55	1	30.40	30.45	0	5,730	0.00%
2020/02/13	0	0.00	0.2	30.20	30.15	-0.2	5,722	0.00%
2020/02/07	2	29.28	0	0.00	29.25	2	5,679	0.04%
2020/02/06	1	29.55	0	0.00	29.55	1	5,693	0.02%
2020/02/04	1	29.50	0	0.00	29.40	1	5,706	0.02%
2020/02/03	0	0.00	15	29.40	29.35	-15	5,708	-0.26%
2020/01/31	1	29.75	0	0.00	30.20	1	5,755	0.02%
2020/01/30	100	29.50	8	29.99	29.80	92	5,888	1.56%
2020/01/20	4	31.13	0	0.00	31.10	4	5,774	0.07%
2020/01/17	7	31.35	0	0.00	31.45	7	5,772	0.12%
2020/01/16	2	31.65	2	31.70	31.55	0	5,771	0.00%
2020/01/15	1	31.80	2	31.63	31.65	-1	5,814	-0.02%
2020/01/14	2	31.85	3	31.80	31.95	-1	5,804	-0.02%
2020/01/13	9	31.89	5	31.91	31.95	4	5,823	0.07%
2020/01/10	2	31.15	0	0.00	31.25	2	5,934	0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	5,892	0.02%
2020/01/08	1	31.00	1	30.80	30.50	0	5,899	0.00%
2020/01/07	8	31.28	0	0.00	31.25	8	5,859	0.14%
2020/01/06	1	31.45	0	0.00	31.20	1	5,879	0.02%
2020/01/03	7	31.66	40	31.30	31.40	-33	5,842	-0.56%
2019/12/31	2	32.10	0	0.00	32.05	2	5,811	0.03%
2019/12/30	9	32.33	0	32.30	32.30	9	5,817	0.15%
2019/12/27	0	0.00	2	31.90	31.85	-2	5,766	-0.03%
2019/12/26	8	31.93	0	0.00	31.80	8	5,815	0.14%
2019/12/25	5	32.30	5	32.43	32.30	0	5,873	0.00%
2019/12/24	2	32.20	5	32.29	32.60	-3	5,872	-0.05%
2019/12/23	1	32.25	6	32.68	32.55	-5	5,758	-0.09%
2019/12/20	0	0.00	14	31.76	31.75	-14	5,649	-0.25%
2019/12/19	11	31.44	3	31.10	31.55	8	5,448	0.15%
2019/12/18	26	31.50	2	31.60	31.40	24	5,345	0.45%
2019/12/17	1	30.55	0	0.00	30.70	1	5,184	0.02%
2019/12/16	1	30.85	1	30.80	30.85	0	5,103	0.00%
2019/12/13	9.8	30.37	9	30.36	30.45	0.8	4,980	0.02%
2019/12/11	1	28.80	0	0.00	29.25	1	4,899	0.02%
2019/12/10	29	29.73	70	29.48	29.30	-41	4,850	-0.85%
2019/12/09	0	0.00	2	31.00	30.75	-2	4,738	-0.04%
2019/12/06	35	30.67	58	30.28	30.70	-23	4,670	-0.49%
2019/12/05	0	0.00	2	29.73	29.80	-2	4,555	-0.04%
2019/12/04	96	29.53	4	29.65	29.75	92	4,502	2.04%
2019/12/03	26	29.42	3	29.43	29.90	23	4,430	0.52%
2019/11/29	2	29.25	1	29.20	29.10	1	4,235	0.02%
2019/11/28	1	29.50	20	29.55	29.55	-19	4,244	-0.45%
2019/11/26	6	29.73	0	0.00	29.60	6	4,207	0.14%
2019/11/25	1	29.70	0	0.00	29.60	1	4,188	0.02%
2019/11/22	2	29.88	0	0.00	29.70	2	4,231	0.05%
2019/11/21	5	29.90	1	30.10	29.85	4	4,313	0.09%
2019/11/20	0	0.00	4	30.60	30.40	-4	4,381	-0.09%
2019/11/19	0	0.00	0	30.25	30.25	0	4,450	0.00%
2019/11/18	1	29.70	0	0.00	29.75	1	4,483	0.02%
2019/11/15	12	29.07	14.5	29.16	29.50	-2.5	4,528	-0.05%
2019/11/14	2	29.55	8	29.38	29.50	-6	4,530	-0.13%
2019/11/13	7	31.12	36	31.35	30.85	-29	4,419	-0.66%
2019/11/12	1	32.65	20	32.55	32.40	-19	4,372	-0.43%
2019/11/11	0	0.00	6	32.77	32.70	-6	4,496	-0.13%
2019/11/08	7	32.89	3	32.95	32.95	4	4,607	0.09%
2019/11/07	1	32.75	30	32.67	32.75	-29	4,657	-0.62%
2019/11/05	1	32.95	0	0.00	32.90	1	4,697	0.02%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/10/31	1	32.85	0	0.00	32.90	1	4,690	0.02%
2019/10/30	15	32.50	0	0.00	32.50	15	4,689	0.32%
2019/10/29	12	33.15	15	33.85	33.25	-3	4,613	-0.07%
2019/10/28	1	33.65	6.1	33.65	33.60	-5.1	4,485	-0.11%
2019/10/25	5	33.80	0	0.00	33.50	5	4,542	0.11%
2019/10/23	1	33.75	2	33.80	33.90	-1	4,556	-0.02%
2019/10/22	0	0.00	2	33.50	33.30	-2	4,585	-0.04%
2019/10/18	5	32.95	0	0.00	33.15	5	4,716	0.11%
2019/10/17	4	33.86	0	0.00	33.95	4	4,541	0.09%
2019/10/15	1	33.80	1	34.05	33.85	0	4,557	0.00%
2019/10/14	0	0.00	5	33.85	34.00	-5	4,540	-0.11%
2019/10/09	1	33.20	1.1	33.68	33.20	-0.1	4,487	0.00%
2019/10/08	2	33.80	2	33.40	33.80	0	4,454	0.00%
2019/10/04	4	32.65	0	0.00	32.50	4	4,375	0.09%
2019/10/03	5	33.10	2	33.00	32.95	3	4,342	0.07%
2019/10/02	9	33.33	8	33.14	33.20	1	4,308	0.02%
2019/10/01	26	33.43	5	33.52	33.10	21	4,232	0.50%
2019/09/27	6	34.97	2	35.00	34.75	4	4,071	0.10%
2019/09/26	5	35.98	1	35.05	35.25	4	3,985	0.10%
2019/09/25	19	36.19	47.6	36.06	36.00	-28.6	3,866	-0.74%
2019/09/24	6	38.08	4	38.05	38.05	2	3,689	0.05%
2019/09/23	7	38.49	0	0.00	38.35	7	3,681	0.19%
2019/09/20	5	38.90	0	0.00	39.00	5	3,704	0.13%
2019/09/19	5	39.05	0	0.00	39.05	5	3,685	0.14%
2019/09/17	22	39.95	2	39.73	39.50	20	3,932	0.51%
2019/09/16	0	0.00	11	39.97	39.95	-11	4,111	-0.27%
2019/09/12	10	38.90	0	0.00	38.80	10	4,061	0.25%
2019/09/10	1	38.70	0	0.00	38.50	1	4,256	0.02%
2019/09/09	5	38.70	1	38.65	38.50	4	4,329	0.09%
2019/09/06	12	38.86	6	39.00	38.80	6	4,413	0.14%
2019/09/05	15	38.90	1	38.85	38.75	14	4,448	0.31%
2019/09/04	1	39.60	6	39.78	39.25	-5	4,457	-0.11%
2019/09/03	4	39.14	6	39.22	39.40	-2	4,526	-0.04%
2019/09/02	0	0.00	6	38.81	38.75	-6	4,470	-0.13%
2019/08/30	11	38.24	0	0.00	38.10	11	4,421	0.25%
2019/08/27	11	38.17	0	0.00	38.10	11	4,431	0.25%
2019/08/26	7	38.14	5	38.90	38.80	2	4,379	0.05%
2019/08/23	12	38.31	2	38.30	38.15	10	4,287	0.23%
2019/08/22	24	39.62	2	39.48	39.20	22	4,191	0.52%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/20	18	40.69	17	40.56	40.50	1	4,042	0.02%
2019/08/19	36	41.22	1	41.30	41.40	35	4,031	0.87%
2019/08/16	3	42.07	0	0.00	42.10	3	4,141	0.07%
2019/08/15	0	0.00	2	42.20	42.05	-2	4,154	-0.05%
2019/08/14	3	42.87	8	42.98	42.50	-5	4,120	-0.12%
2019/08/13	6	45.38	1	45.40	45.40	5	4,062	0.12%
2019/08/12	3	45.80	0.2	45.70	45.70	2.8	3,959	0.07%
2019/08/07	1	45.60	0	0.00	45.70	1	3,919	0.03%
2019/08/06	0	0.00	2	45.60	45.65	-2	4,015	-0.05%
2019/08/02	6	45.75	0	0.00	45.90	6	4,040	0.15%
2019/08/01	6	46.11	0	0.00	46.05	6	4,075	0.15%
2019/07/31	1	46.25	10	46.10	46.25	-9	4,118	-0.22%
2019/07/30	4.5	46.27	0	0.00	46.00	4.5	4,175	0.11%
2019/07/29	9	46.60	1.1	46.45	46.50	7.9	4,351	0.18%
2019/07/25	7	45.65	0	0.00	45.70	7	4,338	0.16%
2019/07/24	6	45.93	3	46.47	46.00	3	4,352	0.07%
2019/07/23	1	46.95	0	0.00	46.80	1	4,290	0.02%
2019/07/22	8.3	47.10	29	47.02	46.80	-20.7	4,266	-0.49%
2019/07/19	2	46.20	7	46.32	46.30	-5	4,152	-0.12%
2019/07/18	3	45.90	5	46.05	45.85	-2	4,170	-0.05%
2019/07/17	0	0.00	16	45.86	45.75	-16	4,206	-0.38%
2019/07/16	1	45.55	0	0.00	45.55	1	4,203	0.02%
2019/07/11	17	45.09	3.5	45.19	45.15	13.5	4,536	0.30%
2019/07/10	15	45.35	1	45.35	45.45	14	4,629	0.30%
2019/07/08	20	45.00	0	0.00	45.05	20	4,804	0.42%
2019/07/04	0	0.00	5	45.01	45.05	-5	4,961	-0.10%
2019/07/03	3	45.18	0	0.00	45.20	3	5,084	0.06%
2019/06/28	2	45.43	0	0.00	45.30	2	5,252	0.04%
2019/06/27	1	45.95	3	45.90	45.95	-2	5,257	-0.04%
2019/06/21	0	0.00	6	46.23	46.40	-6	5,328	-0.11%
2019/06/20	2	45.93	2	46.05	45.80	0	5,183	0.00%
2019/06/19	0	0.00	5	46.11	45.80	-5	5,252	-0.10%
2019/06/18	0	0.00	11	45.97	46.00	-11	5,337	-0.21%
2019/06/17	0	0.00	1	45.85	45.85	-1	5,770	-0.02%
2019/06/14	0	0.00	4	45.56	45.50	-4	5,918	-0.07%
2019/06/13	0	0.00	1	45.20	45.15	-1	5,961	-0.02%
2019/06/12	0	0.00	5	44.81	44.90	-5	6,029	-0.08%
2019/06/11	5	44.95	26	44.93	45.00	-21	6,142	-0.34%
2019/06/05	0	0.00	2	43.95	44.00	-2	6,099	-0.03%
2019/06/03	0.3	43.85	0	0.00	43.90	0.3	6,154	0.00%
2019/05/30	2	44.00	0	0.00	44.00	2	6,275	0.03%
2019/05/28	50.5	44.00	0	0.00	44.10	50.5	6,361	0.79%
2019/05/27	0	0.00	1	43.90	43.90	-1	6,417	-0.02%
2019/05/24	1	44.15	13	43.90	43.80	-12	6,473	-0.19%
2019/05/23	14	44.37	10	45.33	44.05	4	6,541	0.06%
2019/05/22	2	44.50	25	44.56	44.65	-23	6,421	-0.36%
2019/05/21	0	0.00	11	44.02	44.20	-11	6,469	-0.17%
2019/05/20	13	44.39	5	44.54	43.95	8	6,497	0.12%
2019/05/17	0	0.00	77	43.90	43.90	-77	6,483	-1.19%
2019/05/16	1	43.95	7	44.00	43.90	-6	6,588	-0.09%
2019/05/15	1	43.80	0	0.00	43.90	1	6,684	0.01%
2019/05/14	6	43.97	3	43.88	43.80	3	6,884	0.04%
2019/05/13	0	0.00	5	43.75	43.70	-5	7,035	-0.07%
2019/05/09	1	43.70	12	43.73	43.85	-11	7,167	-0.15%
2019/05/08	4	44.05	6	44.26	43.90	-2	7,191	-0.03%
2019/05/07	34	44.52	0	0.00	44.25	34	7,231	0.47%
2019/05/06	8	44.63	6	44.56	44.40	2	7,482	0.03%
2019/05/03	1	43.90	0	0.00	44.00	1	7,359	0.01%
2019/05/02	62	44.19	0	0.00	43.80	62	7,425	0.83%
2019/04/30	0	43.85	0	0.00	43.85	0	7,471	0.00%
2019/04/29	1	44.00	0	0.00	43.85	1	7,515	0.01%
2019/04/26	2	44.10	1	43.90	43.70	1	7,565	0.01%
2019/04/25	20	43.99	0	0.00	43.90	20	7,661	0.26%
2019/04/23	2	43.90	1	43.75	43.80	1	7,892	0.01%
2019/04/22	7	43.70	5	43.75	43.75	2	7,954	0.03%
2019/04/19	0	0.00	5	43.70	43.70	-5	8,131	-0.06%
2019/04/18	0	0.00	90	43.80	43.70	-90	8,276	-1.09%
2019/04/17	0	0.00	3	44.10	43.95	-3	8,424	-0.04%
2019/04/16	6	43.65	10	43.70	43.70	-4	8,758	-0.05%
2019/04/15	13	43.63	0	0.00	43.60	13	8,982	0.14%
2019/04/12	3	43.87	5	43.75	44.00	-2	9,087	-0.02%
2019/04/11	8	43.82	3	44.02	44.00	5	9,154	0.05%
2019/04/10	1	44.10	0	0.00	44.15	1	9,091	0.01%
2019/04/09	8	44.23	0	0.00	44.20	8	9,093	0.09%
2019/04/08	13	44.80	28	44.90	44.80	-15	9,010	-0.17%
2019/04/03	2	45.50	7	45.63	45.70	-5	8,951	-0.06%
2019/04/02	0	0.00	1	45.60	45.55	-1	9,222	-0.01%
2019/04/01	2	45.45	3	45.55	45.10	-1	9,445	-0.01%
2019/03/29	1	45.30	1	45.25	45.45	0	9,629	0.00%
2019/03/28	10	45.11	36	45.16	44.95	-26	9,955	-0.26%
2019/03/27	34	45.90	24	45.91	45.55	10	9,886	0.10%
2019/03/26	8	46.14	2	45.83	45.55	6	9,681	0.06%
2019/03/25	8	45.44	1	45.95	45.95	7	9,644	0.07%
2019/03/22	12.3	46.43	0	0.00	46.15	12.3	9,617	0.13%
2019/03/21	5	47.05	16	47.01	46.80	-11	9,505	-0.12%
2019/03/20	13	46.62	30	46.88	47.25	-17	9,335	-0.18%
2019/03/19	2	45.20	13	45.21	45.30	-11	8,875	-0.12%
2019/03/18	2	44.60	13	44.55	44.65	-11	8,758	-0.13%
2019/03/15	0	0.00	5	43.22	43.90	-5	8,722	-0.06%
2019/03/14	2	43.35	10	42.98	43.40	-8	8,673	-0.09%
2019/03/13	2	43.28	0	0.00	43.15	2	8,653	0.02%
2019/03/12	9	43.58	0	0.00	43.50	9	8,700	0.10%
2019/03/11	5	43.70	1	43.80	43.70	4	8,757	0.05%
2019/03/07	21	43.82	40	43.97	43.50	-19	9,100	-0.21%
2019/03/06	5	43.86	0	0.00	43.85	5	9,303	0.05%
2019/03/05	12	44.58	0	0.00	44.10	12	9,506	0.13%
2019/03/04	5	44.30	15	44.69	44.70	-10	9,893	-0.10%
2019/02/27	5	44.00	5	44.11	44.00	0	10,492	0.00%
2019/02/26	10	44.10	2	44.08	44.00	8	10,566	0.08%
2019/02/25	2	43.93	3	44.15	43.85	-1	10,606	-0.01%
2019/02/22	2	43.58	0	43.65	43.60	2	10,647	0.02%
2019/02/21	3	43.68	0	0.00	43.80	3	10,561	0.03%
2019/02/20	4	43.60	0	0.00	44.05	4	10,551	0.04%
2019/02/19	3	43.87	13	43.99	43.85	-10	10,492	-0.10%
2019/02/18	14	43.90	20.1	43.92	43.75	-6.1	10,555	-0.06%
2019/02/15	4	44.15	5	44.46	44.00	-1	10,721	-0.01%
2019/02/14	14	45.04	0	0.00	44.55	14	10,780	0.13%
2019/02/13	51	45.64	2	45.78	45.65	49	10,803	0.45%
2019/02/12	5	44.59	8	45.17	45.55	-3	10,689	-0.03%
2019/02/11	13	44.15	1	44.05	43.95	12	10,492	0.11%
2019/01/30	1	43.65	0	0.00	43.90	1	10,399	0.01%
2019/01/29	0	0.00	3	44.05	43.65	-3	10,456	-0.03%
2019/01/28	10	44.25	7	44.06	43.85	3	10,508	0.03%
2019/01/25	32	44.50	1	45.48	43.85	31	10,632	0.29%
2019/01/24	8	45.48	15	46.03	45.50	-7	10,507	-0.07%
2019/01/23	11	45.21	0	0.00	45.40	11	10,602	0.10%
2019/01/22	17	46.02	0	0.00	45.70	17	10,682	0.16%
2019/01/21	14	46.72	6	47.10	46.65	8	10,850	0.07%
2019/01/18	0	0.00	2	46.85	46.85	-2	11,045	-0.02%
2019/01/17	19	46.13	28	46.22	46.10	-9	11,343	-0.08%
2019/01/16	32	47.33	0.1	46.80	46.80	31.9	11,832	0.27%
2019/01/15	29	46.93	26	47.69	48.00	3	11,916	0.03%
2019/01/14	3	47.18	35	47.32	47.55	-32	12,217	-0.26%
2019/01/11	4	47.16	53.7	47.01	47.55	-49.7	12,817	-0.39%
2019/01/10	1	46.95	5	47.51	46.75	-4	13,226	-0.03%
2019/01/09	7	46.96	17	46.93	47.20	-10	13,256	-0.08%
2019/01/08	21	46.28	27	46.56	46.80	-6	13,112	-0.05%
2019/01/07	37	44.49	10	44.84	45.00	27	12,778	0.21%
2019/01/04	24	43.87	6	43.82	43.80	18	12,633	0.14%
2019/01/03	2	43.23	3	42.97	43.30	-1	12,793	-0.01%
2018/12/28	1	42.00	0	0.00	42.05	1	13,152	0.01%
2018/12/27	1	42.25	1	42.55	42.05	0	13,354	0.00%
2018/12/26	0	0.00	4	42.00	42.00	-4	13,706	-0.03%
2018/12/25	6	41.53	17	41.30	41.85	-11	14,400	-0.08%
2018/12/24	3	42.45	1	43.75	42.00	2	14,374	0.01%
2018/12/22	24	44.06	15	43.82	43.35	9	14,453	0.06%
2018/12/21	4	43.06	7	43.10	42.85	-3	14,682	-0.02%
2018/12/20	0	0.00	2	42.00	42.00	-2	14,589	-0.01%
2018/12/19	0	0.00	1	41.85	42.00	-1	14,930	-0.01%
2018/12/18	0	0.00	2	41.90	42.00	-2	15,294	-0.01%
2018/12/13	0	0.00	1	42.20	42.25	-1	17,014	-0.01%
2018/12/12	4	42.15	7	42.31	42.20	-3	17,083	-0.02%
2018/12/06	2	41.75	2	41.20	42.00	0	17,399	0.00%
2018/12/05	3	42.58	6	42.52	42.35	-3	17,502	-0.02%
2018/12/04	1	43.05	0	0.00	43.05	1	17,561	0.01%
2018/12/03	4	43.50	1	43.50	43.50	3	17,574	0.02%
2018/11/30	11	43.07	285	43.88	42.70	-274	17,586	-1.56%	大賣/鉅額交易
2018/11/29	16	43.97	18	43.65	42.85	-2	17,471	-0.01%
2018/11/28	9	41.30	9	41.48	42.00	0	17,670	0.00%
2018/11/27	12	40.85	15	41.66	42.05	-3	17,497	-0.02%
2018/11/26	17	41.29	18	41.60	43.00	-1	17,106	-0.01%
2018/11/23	5	42.95	0	0.00	42.95	5	16,518	0.03%
2018/11/22	2	43.15	5	43.18	42.80	-3	16,619	-0.02%
2018/11/21	4	43.40	0	0.00	43.55	4	16,659	0.02%
2018/11/20	0	0.00	1	44.30	44.40	-1	16,773	-0.01%
2018/11/19	1	45.40	2	45.53	44.90	-1	16,999	-0.01%
2018/11/16	2	45.13	2	44.75	44.65	0	17,340	0.00%
2018/11/15	4	45.18	4	45.68	44.85	0	17,387	0.00%
2018/11/14	20	45.60	43	46.49	45.10	-23	17,459	-0.13%
2018/11/13	3	43.20	1	43.60	45.45	2	17,434	0.01%
2018/11/12	24	44.72	0	0.00	43.95	24	17,616	0.14%
2018/11/09	2	45.90	0	0.00	45.80	2	17,949	0.01%
2018/11/08	0	0.00	3	46.05	45.50	-3	18,561	-0.02%
2018/11/07	3	44.85	16	44.84	45.00	-13	18,827	-0.07%
2018/11/06	3	45.60	4	45.55	44.80	-1	19,151	-0.01%
2018/11/05	7	45.96	8	45.91	45.50	-1	19,218	-0.01%
2018/11/02	11	46.15	56	46.47	45.35	-45	19,466	-0.23%
2018/11/01	7	44.49	7	44.62	44.90	0	19,434	0.00%
2018/10/31	12	43.78	12	43.87	43.40	0	19,750	0.00%
2018/10/30	1	43.65	0	0.00	43.15	1	19,967	0.01%
2018/10/29	12	43.64	12	44.01	43.25	0	19,877	0.00%
2018/10/26	6	44.15	1	43.60	43.30	5	19,683	0.03%
2018/10/25	233	43.94	32	44.32	43.20	201	19,475	1.03%	大買/鉅額交易
2018/10/24	203.2	47.85	11	48.10	46.95	192.2	19,131	1.00%	大買/鉅額交易
2018/10/23	13	50.94	16.2	50.83	50.90	-3.2	18,589	-0.02%
2018/10/22	8	51.69	5	51.90	51.30	3	18,459	0.02%
2018/10/19	21	50.59	107	49.51	51.30	-86	18,041	-0.48%	大賣/
2018/10/18	32	46.53	277.2	46.98	48.60	-245.2	17,362	-1.41%	大賣/鉅額交易
2018/10/17	121	46.68	24	47.27	46.00	97	16,799	0.58%	大買/
2018/10/16	104	47.55	12	47.78	47.80	92	16,704	0.55%	大買/
2018/10/15	9	48.61	62	46.54	47.30	-53	16,678	-0.32%
2018/10/12	68	46.68	5	46.37	47.05	63	16,635	0.38%
2018/10/11	16	45.88	12	46.07	45.25	4	16,853	0.02%
2018/10/09	13	48.13	18	49.58	50.20	-5	16,566	-0.03%
2018/10/08	9	50.29	7.1	49.66	49.00	1.9	16,293	0.01%
2018/10/05	35	49.76	6	49.70	50.60	29	16,074	0.18%
2018/10/04	38	51.15	24	50.23	51.30	14	15,838	0.09%
2018/10/03	75.3	50.92	25	50.50	49.00	50.3	15,498	0.32%
2018/10/01	12	52.27	5.2	52.60	53.10	6.8	14,804	0.05%
2018/09/28	25	54.20	18	53.71	53.50	7	14,574	0.05%
2018/09/27	41	52.73	99	53.80	54.80	-58	14,303	-0.41%
2018/09/26	119	52.83	6	52.40	52.00	113	14,006	0.81%	大買/鉅額交易
2018/09/25	6	54.03	10	54.59	54.00	-4	13,820	-0.03%
2018/09/21	3	52.57	15	52.75	53.20	-12	13,491	-0.09%
2018/09/20	40	51.50	185	51.80	52.50	-145	13,152	-1.10%	大賣/鉅額交易
2018/09/19	63.2	48.68	166	48.28	50.30	-102.8	12,459	-0.83%	大賣/鉅額交易
2018/09/18	3	46.37	19	46.30	46.60	-16	11,924	-0.13%
2018/09/17	0	0.00	1	44.90	44.80	-1	11,743	-0.01%
2018/09/14	5	44.10	0	0.00	44.15	5	11,835	0.04%
2018/09/13	2	44.55	1	44.50	44.50	1	11,874	0.01%
2018/09/12	2	44.10	2	45.60	44.40	0	11,834	0.00%
2018/09/11	2	42.53	7	43.32	43.75	-5	11,729	-0.04%
2018/09/10	111	42.51	3	42.88	42.15	108	11,960	0.90%	大買/鉅額交易
2018/09/05	2	43.60	0	0.00	43.60	2	12,709	0.02%
2018/09/04	0	0.00	5	43.26	43.25	-5	12,711	-0.04%
2018/09/03	154	43.57	4	44.31	43.00	150	12,843	1.17%	大買/鉅額交易
2018/08/30	51	46.45	4	46.56	46.40	47	12,881	0.36%
2018/08/29	3	46.48	2	46.58	46.40	1	13,091	0.01%
2018/08/28	3	47.07	101	47.00	47.00	-98	13,420	-0.73%	大賣/
2018/08/27	106	45.69	1	45.50	45.50	105	14,187	0.74%	大買/鉅額交易
2018/08/24	4	45.58	2	45.60	45.50	2	14,879	0.01%
2018/08/23	1	49.15	2	49.35	49.10	-1	14,732	-0.01%
2018/08/22	5	49.34	9	49.43	49.00	-4	14,544	-0.03%
2018/08/21	5	48.17	3	48.23	47.85	2	14,216	0.01%
2018/08/20	2	48.15	6	48.00	48.35	-4	14,206	-0.03%
2018/08/17	3	47.98	105	47.61	47.70	-102	14,116	-0.72%	大賣/鉅額交易
2018/08/16	2	47.63	2	47.93	47.55	0	14,007	0.00%
2018/08/15	27	48.00	13	48.67	48.65	14	13,820	0.10%
2018/08/14	14	46.06	27	47.44	48.60	-13	13,596	-0.10%
2018/08/13	16	43.81	11	43.94	44.20	5	12,965	0.04%
2018/08/10	1	44.25	16	44.21	44.45	-15	12,769	-0.12%
2018/08/09	13	42.57	3.5	43.30	43.05	9.5	12,528	0.08%
2018/08/08	7	43.02	8	43.37	42.30	-1	12,499	-0.01%
2018/08/07	4	42.39	4	42.25	42.55	0	12,519	0.00%
2018/08/06	8.3	41.15	31.3	41.97	43.20	-23.1	12,948	-0.18%
2018/08/03	6	39.93	20	39.98	39.90	-14	12,645	-0.11%
2018/08/02	1	38.30	0	0.00	38.45	1	12,563	0.01%
2018/08/01	1	38.05	7	38.76	38.80	-6	12,662	-0.05%
2018/07/31	7	38.16	3	38.70	38.35	4	12,712	0.03%
2018/07/30	10	37.65	0	0.00	37.60	10	12,875	0.08%
2018/07/27	9	38.20	0	0.00	38.20	9	13,018	0.07%
2018/07/26	3	38.33	0	0.00	38.60	3	13,125	0.02%
2018/07/25	2	38.00	3	37.95	38.05	-1	13,286	-0.01%
2018/07/24	0	0.00	9	36.70	37.30	-9	13,648	-0.07%
2018/07/23	1	36.45	1	36.45	36.60	0	13,824	0.00%
2018/07/20	1.3	37.12	0	0.00	37.00	1.3	14,122	0.01%
2018/07/19	4	39.19	2	38.48	38.40	2	14,329	0.01%
2018/07/18	0	0.00	12	38.90	39.05	-12	14,832	-0.08%
2018/07/17	96	38.73	100	39.04	38.75	-4	15,220	-0.03%
2018/07/13	0	0.00	6	36.74	36.70	-6	15,513	-0.04%
2018/07/10	3	36.77	8	36.75	37.10	-5	15,879	-0.03%
2018/07/09	0	0.00	1	36.25	36.95	-1	15,965	-0.01%
2018/07/05	0	0.00	10	36.16	36.05	-10	16,341	-0.06%
2018/07/04	10	37.25	0	0.00	37.10	10	16,748	0.06%
2018/07/03	1	35.70	0	0.00	35.75	1	17,135	0.01%
2018/07/02	0	0.00	2	36.75	36.40	-2	17,310	-0.01%
2018/06/29	2	36.25	0	0.00	36.25	2	17,751	0.01%
2018/06/28	2	36.43	0	0.00	36.15	2	18,103	0.01%
2018/06/27	14	36.87	5	37.04	37.10	9	18,199	0.05%
2018/06/26	1	36.10	7	36.25	36.65	-6	18,140	-0.03%
2018/06/25	4	37.20	11	36.34	36.50	-7	18,113	-0.04%
2018/06/22	12	37.78	0	0.00	37.60	12	18,084	0.07%
2018/06/21	0	0.00	6	38.98	38.80	-6	18,300	-0.03%
2018/06/20	3	38.95	2.8	38.58	38.60	0.2	18,450	0.00%
2018/06/19	27	40.79	26	40.29	39.75	1	18,457	0.01%
2018/06/15	4	39.74	59	39.70	40.00	-55	18,233	-0.30%
2018/06/14	36	40.15	16	39.58	38.20	20	17,948	0.11%
2018/06/13	2.5	38.64	11	38.57	38.90	-8.5	17,594	-0.05%
2018/06/12	5	37.04	1	37.50	37.65	4	17,398	0.02%
2018/06/11	10	36.99	5.3	36.97	36.85	4.7	17,491	0.03%
2018/06/08	13	38.75	28	38.93	37.95	-15	17,661	-0.08%
2018/06/07	1	38.00	1	38.05	37.85	0	17,384	0.00%
2018/06/06	3	38.02	5	38.06	38.00	-2	17,431	-0.01%
2018/06/05	11	37.54	20	37.74	37.50	-9	17,499	-0.05%
2018/06/04	42	37.52	67.7	37.68	37.60	-25.7	17,321	-0.15%
2018/06/01	25	34.74	50.4	34.86	35.70	-25.4	16,652	-0.15%
2018/05/31	7.5	32.60	11	32.65	32.50	-3.5	16,198	-0.02%
2018/05/30	17	32.23	1	32.30	32.30	16	16,880	0.09%
2018/05/29	7	32.34	10	32.65	32.75	-3	17,850	-0.02%
2018/05/28	12	32.18	3	31.98	31.90	9	18,877	0.05%
2018/05/25	7	32.23	0	0.00	32.10	7	18,965	0.04%
2018/05/24	2	32.80	3	32.97	32.60	-1	19,129	-0.01%
2018/05/23	1	32.60	0	0.00	32.55	1	19,353	0.01%
2018/05/22	12	32.98	3	33.00	32.60	9	19,394	0.05%
2018/05/21	5	33.50	0	0.00	33.50	5	19,442	0.03%
2018/05/18	6	33.81	12	33.91	33.60	-6	19,370	-0.03%
2018/05/17	4	34.15	15	34.17	33.85	-11	19,265	-0.06%
2018/05/16	12	33.80	3	33.90	33.80	9	19,165	0.05%
2018/05/15	71.5	34.37	68	34.29	34.00	3.5	19,094	0.02%
2018/05/14	48	34.47	12	35.26	33.35	36	18,926	0.19%
2018/05/11	0	0.00	1	34.40	34.80	-1	18,371	-0.01%
2018/05/10	11	34.30	4	34.49	34.10	7	18,209	0.04%
2018/05/09	11	33.81	1	34.00	33.90	10	18,001	0.06%
2018/05/08	2	33.20	6	33.38	33.50	-4	17,997	-0.02%
2018/05/07	2	33.70	2	33.40	33.25	0	17,972	0.00%
2018/05/04	3	31.98	1	32.25	32.25	2	17,775	0.01%
2018/05/03	7	33.03	3	32.73	32.75	4	17,692	0.02%
2018/05/02	3	33.53	3	33.60	33.80	0	17,796	0.00%
2018/04/30	5	34.31	13	34.49	34.00	-8	17,715	-0.05%
2018/04/27	3	32.17	7	32.39	32.80	-4	17,368	-0.02%
2018/04/26	19	31.64	23	31.30	31.75	-4	17,300	-0.02%
2018/04/25	1	31.70	6	31.67	32.40	-5	17,058	-0.03%
2018/04/24	25	32.48	5	32.08	31.35	20	16,798	0.12%
2018/04/23	7	34.49	27.5	34.59	34.75	-20.5	16,371	-0.13%
2018/04/20	17	33.32	30	32.86	32.70	-13	15,968	-0.08%
2018/04/19	6	32.96	18	33.30	33.20	-12	15,831	-0.08%
2018/04/18	0	0.00	1	30.45	30.85	-1	15,481	-0.01%
2018/04/17	4	30.74	3	30.27	30.05	1	15,607	0.01%
2018/04/16	3	30.80	10	31.00	30.40	-7	15,837	-0.04%
2018/04/13	3	31.58	2	31.83	31.35	1	16,144	0.01%
2018/04/12	46	31.69	13	32.05	31.75	33	16,733	0.20%
2018/04/11	52	32.10	26	31.95	32.40	26	17,304	0.15%
2018/04/10	41	32.01	20	32.02	31.60	21	17,095	0.12%
2018/04/09	6	31.67	18.5	31.99	32.50	-12.5	16,695	-0.07%
2018/04/03	6	31.05	3	30.77	30.45	3	16,402	0.02%
2018/04/02	6	30.86	13	30.77	30.65	-7	16,248	-0.04%
2018/03/31	73	30.32	65	29.90	29.70	8	15,958	0.05%
2018/03/30	6	28.93	63	28.80	29.00	-57	15,797	-0.36%
2018/03/29	5	27.86	1	28.05	27.85	4	15,592	0.03%
2018/03/28	3	27.65	1	27.80	27.70	2	15,615	0.01%
2018/03/27	3	27.88	12.5	27.70	28.30	-9.5	15,603	-0.06%
2018/03/26	12	26.92	6	26.98	26.80	6	15,503	0.04%
2018/03/23	1	27.75	1	28.30	28.25	0	15,275	0.00%
2018/03/22	5	28.85	3	29.10	29.05	2	15,103	0.01%
2018/03/21	0	0.00	21	28.81	28.50	-21	14,990	-0.14%
2018/03/20	5	28.76	4	28.88	28.60	1	14,864	0.01%
2018/03/19	1	28.60	2	28.55	28.50	-1	14,709	-0.01%
2018/03/16	5	29.13	0	0.00	28.90	5	14,564	0.03%
2018/03/15	4.1	29.69	2	29.45	29.40	2.1	14,478	0.01%
2018/03/14	50	29.24	26	29.52	29.75	24	14,263	0.17%
2018/03/13	7	28.43	3	28.30	28.45	4	13,827	0.03%
2018/03/12	2	27.70	7	27.77	28.80	-5	13,710	-0.04%
2018/03/09	11	27.45	10	27.80	27.50	1	13,492	0.01%
2018/03/08	11	28.55	4	28.48	28.60	7	13,144	0.05%
2018/03/07	3	27.90	12	28.27	27.95	-9	12,914	-0.07%
2018/03/06	6	28.90	79	28.73	28.80	-73	12,618	-0.58%
2018/03/05	102	30.07	314	30.00	29.40	-212	12,248	-1.73%	大買/大賣/鉅額交易
2018/03/02	569.1	28.82	462	28.68	28.80	107.1	11,497	0.93%	大買/大賣/鉅額交易
2018/03/01	108.9	26.78	268	27.03	27.70	-159.1	10,438	-1.52%	大買/大賣/鉅額交易
2018/02/27	15	25.11	40	25.31	25.20	-25	9,336	-0.27%
2018/02/26	9	25.50	16	25.48	25.35	-7	9,170	-0.08%
2018/02/23	29	25.24	48	25.52	25.00	-19	8,916	-0.21%
2018/02/22	8	24.65	5	24.95	24.50	3	8,601	0.03%
2018/02/21	52	24.01	16	24.09	24.50	36	8,393	0.43%
2018/02/08	2	22.05	2	22.20	22.50	0	8,076	0.00%
2018/02/07	1	22.40	3	22.10	22.00	-2	8,097	-0.02%
2018/02/06	21	21.75	35	21.61	21.30	-14	8,053	-0.17%
2018/02/05	10	22.50	13	22.78	23.05	-3	7,867	-0.04%
2018/02/02	11	24.10	14	23.71	23.55	-3	7,844	-0.04%
2018/02/01	18	23.97	2	24.08	23.75	16	7,852	0.20%
2018/01/31	20	23.19	13	23.54	24.40	7	7,812	0.09%
2018/01/30	14	23.99	15	23.85	23.65	-1	7,702	-0.01%
2018/01/29	6	24.30	1	24.35	24.35	5	7,678	0.07%
2018/01/26	12	24.45	7	24.29	24.20	5	7,752	0.06%
2018/01/25	142	24.73	9	24.67	24.60	133	8,332	1.60%	大買/鉅額交易
2018/01/24	148	23.79	4	23.86	24.00	144	8,182	1.76%	大買/鉅額交易
2018/01/23	1	23.10	0	0.00	22.85	1	8,008	0.01%
2018/01/22	50	23.60	9	24.15	23.55	41	7,906	0.52%
2018/01/19	0	0.00	4	24.50	24.35	-4	7,803	-0.05%
2018/01/18	5	24.10	10	23.95	23.85	-5	7,725	-0.06%
2018/01/17	16	24.31	14	24.03	24.00	2	7,678	0.03%
2018/01/16	6	24.75	16.3	24.84	24.75	-10.3	7,543	-0.14%
2018/01/15	9	24.38	14	24.75	24.90	-5	7,515	-0.07%
2018/01/12	56	25.03	0	0.00	24.90	56	7,532	0.74%
2018/01/11	10	25.35	12	25.46	25.20	-2	7,472	-0.03%
2018/01/10	80	25.30	44	25.38	25.30	36	7,221	0.50%
2018/01/09	73	24.70	40.3	25.59	24.80	32.7	6,780	0.48%
2018/01/08	74	24.80	28.2	24.84	24.85	45.8	6,332	0.72%
2018/01/05	50	23.07	53.5	23.05	23.50	-3.5	5,586	-0.06%
2018/01/04	23	21.51	2.2	21.82	21.50	20.8	4,821	0.43%
2018/01/03	2	21.90	5	21.98	21.90	-3	4,714	-0.06%
2018/01/02	12	22.18	17	22.31	22.00	-5	4,589	-0.11%

〈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

元大-四維券商分點個股進出
元大-四維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

元大-四維 券商分點個股進出 元大-四維 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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析