大成鋼 (2027)-元大-汐止券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.70
漲跌
▼0.10
漲幅
-0.26%
成交量
16,886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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/19	18	37.58	29	37.74	37.70	-11	6,156	-0.18%
2024/04/18	15	38.10	20	38.23	37.80	-5	5,910	-0.09%
2024/04/17	0	0.00	3	37.10	36.95	-3	5,460	-0.05%
2024/04/16	3	36.83	11	36.87	36.70	-8	5,459	-0.15%
2024/04/15	9.8	37.08	6	36.98	36.70	3.8	5,378	0.07%
2024/04/12	2	36.50	6	36.50	36.50	-4	5,281	-0.08%
2024/04/11	4	36.70	0	0.00	36.65	4	5,268	0.08%
2024/04/10	3.2	37.05	1	37.05	37.00	2.2	5,292	0.04%
2024/04/09	59.2	37.31	19.2	37.33	37.50	40.1	5,222	0.77%
2024/04/08	1.2	36.35	18.1	36.57	36.60	-16.9	5,021	-0.34%
2024/04/03	17	36.36	12	36.78	36.10	5	5,001	0.10%
2024/04/02	22	36.18	0.2	36.45	36.10	21.8	4,885	0.45%
2024/04/01	2	36.45	16.2	36.47	36.40	-14.2	4,908	-0.29%
2024/03/29	7	36.51	1	36.60	36.50	6	4,878	0.12%
2024/03/28	1	37.00	2	37.10	37.10	-1	4,763	-0.02%
2024/03/27	0.1	36.30	0	0.00	36.65	0.1	4,780	0.00%
2024/03/26	7	36.25	2	36.33	36.45	5	4,921	0.10%
2024/03/25	21	36.70	1	36.65	36.70	20	5,151	0.39%
2024/03/22	2.1	37.21	2	37.65	37.10	0.1	5,369	0.00%
2024/03/21	6.2	36.99	2	36.80	37.15	4.2	5,672	0.07%
2024/03/20	0	0.00	17.1	36.73	36.40	-17.1	6,326	-0.27%
2024/03/19	2	36.50	8.1	36.47	36.30	-6.1	6,232	-0.10%
2024/03/18	0	0.00	22	35.98	35.90	-22	6,169	-0.36%
2024/03/15	5.1	36.15	7	35.92	36.30	-1.9	6,167	-0.03%
2024/03/14	0	0.00	25.5	36.55	36.30	-25.5	6,131	-0.42%
2024/03/13	2	35.58	8.3	35.56	35.70	-6.3	6,124	-0.10%
2024/03/12	0	0.00	7.2	35.93	36.20	-7.2	6,083	-0.12%
2024/03/11	1	35.50	1	35.50	35.60	0	6,087	0.00%
2024/03/08	14.3	35.63	3.6	35.45	35.45	10.7	6,111	0.18%
2024/03/07	3.5	35.68	2.4	35.66	35.85	1.1	6,149	0.02%
2024/03/06	0	0.00	4.3	36.31	36.05	-4.3	6,233	-0.07%
2024/03/05	2.1	35.90	0	0.00	36.00	2.1	6,241	0.03%
2024/03/04	1	35.90	2	35.88	35.85	-1	6,250	-0.02%
2024/03/01	2.9	36.03	1	36.05	36.05	1.9	6,279	0.03%
2024/02/29	1	35.85	0	0.00	35.90	1	6,305	0.02%
2024/02/27	19.3	35.87	5.6	35.98	35.80	13.7	6,304	0.22%
2024/02/26	13	36.25	0	0.00	36.15	13	6,298	0.21%
2024/02/23	12	36.23	5	36.41	36.20	7	6,355	0.11%
2024/02/22	0.4	36.40	22	36.35	36.45	-21.6	6,445	-0.34%
2024/02/21	1	36.35	0	0.00	36.30	1	6,463	0.02%
2024/02/20	6.6	36.53	0	0.00	36.40	6.6	6,548	0.10%
2024/02/19	0	0.00	1.2	36.69	36.75	-1.2	6,756	-0.02%
2024/02/16	27	36.11	5	36.18	36.30	22	6,801	0.32%
2024/02/15	0.4	36.14	3	35.90	36.20	-2.6	6,797	-0.04%
2024/02/05	12.7	36.40	51.2	36.41	36.35	-38.5	6,770	-0.57%
2024/02/02	4	36.80	0.2	36.90	36.80	3.8	6,742	0.06%
2024/02/01	2	36.95	0	0.00	37.00	2	6,764	0.03%
2024/01/30	6.6	37.11	0	0.00	36.95	6.6	6,760	0.10%
2024/01/29	0.1	37.30	13.2	37.31	37.40	-13.1	6,774	-0.19%
2024/01/26	0	0.00	3	37.23	37.30	-3	6,815	-0.04%
2024/01/25	2.1	37.10	4	37.25	37.20	-1.9	6,835	-0.03%
2024/01/24	0	0.00	2.2	37.41	37.25	-2.2	6,855	-0.03%
2024/01/23	0	0.00	7	37.09	37.00	-7	6,875	-0.10%
2024/01/22	1	36.70	1	36.70	36.70	0	6,892	0.00%
2024/01/19	2.1	36.60	0	0.00	36.60	2.1	6,889	0.03%
2024/01/18	0.1	36.50	0	0.00	36.60	0.1	6,886	0.00%
2024/01/17	2.4	36.76	0	0.00	36.50	2.4	6,886	0.04%
2024/01/16	4.1	37.29	0	0.00	37.05	4.1	6,790	0.06%
2024/01/15	0.2	37.45	0.3	37.65	37.40	-0.1	6,745	0.00%
2024/01/12	9	37.50	0	0.00	37.50	9	6,772	0.13%
2024/01/11	10.3	37.35	3	37.55	37.40	7.3	6,788	0.11%
2024/01/10	4	37.39	0	0.00	37.50	4	6,933	0.06%
2024/01/09	0.2	38.55	0	0.00	38.30	0.2	6,862	0.00%
2024/01/08	2.1	38.90	4	38.95	38.95	-1.9	6,838	-0.03%
2024/01/05	10.3	39.03	5	38.95	39.00	5.3	6,857	0.08%
2024/01/04	4.1	39.12	7	38.94	39.10	-2.9	6,870	-0.04%
2024/01/03	0	0.00	2	39.28	39.25	-2	6,890	-0.03%
2024/01/02	2	39.60	3	39.63	39.65	-1	6,866	-0.01%
2023/12/29	0	0.00	12	39.55	39.60	-12	6,809	-0.18%
2023/12/28	3	39.38	5	39.30	39.50	-2	6,803	-0.03%
2023/12/27	0.3	39.20	3.6	39.18	39.35	-3.3	6,814	-0.05%
2023/12/26	12.4	39.50	1.2	39.74	39.50	11.2	6,754	0.17%
2023/12/25	3	39.62	3	39.50	39.45	0	6,760	0.00%
2023/12/22	3	39.23	12	39.79	39.20	-9	6,693	-0.13%
2023/12/21	12	39.49	8	39.64	39.35	4	6,577	0.06%
2023/12/20	4	39.80	5.4	39.83	39.70	-1.4	6,433	-0.02%
2023/12/19	23.1	39.38	16.4	39.63	39.70	6.7	6,198	0.11%
2023/12/18	9	39.91	7.7	39.85	39.75	1.3	5,956	0.02%
2023/12/15	28.2	39.97	70.7	40.14	39.55	-42.5	5,561	-0.76%
2023/12/13	7.4	38.15	0.1	38.40	38.00	7.3	5,071	0.14%
2023/12/12	2	38.30	1	38.45	38.35	1	5,345	0.02%
2023/12/11	11	38.47	5	38.41	38.40	6	5,332	0.11%
2023/12/08	13.1	38.45	31	38.37	38.40	-18	5,310	-0.34%
2023/12/07	14	39.08	4	39.05	38.80	10	5,187	0.19%
2023/12/06	4.5	39.04	10	39.25	39.15	-5.5	5,176	-0.11%
2023/12/05	5.3	39.10	2	38.95	38.95	3.3	5,154	0.06%
2023/12/04	4	39.21	26.1	39.18	39.25	-22.1	5,231	-0.42%
2023/12/01	20.8	38.94	27	39.17	38.85	-6.2	5,216	-0.12%
2023/11/30	2.1	38.30	16	38.56	38.65	-13.9	5,124	-0.27%
2023/11/29	2.1	38.52	1	38.50	38.50	1.1	5,235	0.02%
2023/11/28	1.3	38.43	9.2	38.62	38.65	-7.9	5,256	-0.15%
2023/11/27	0.2	38.10	20.1	38.14	38.10	-20	5,263	-0.38%
2023/11/24	11.1	38.72	5	38.35	38.35	6.1	5,258	0.12%
2023/11/22	9.1	38.62	0	0.00	38.60	9.1	5,234	0.17%
2023/11/21	3.2	38.40	7.1	38.48	38.50	-3.9	5,185	-0.08%
2023/11/20	10	38.00	5	38.02	38.05	5	5,091	0.10%
2023/11/17	3.3	38.15	7	38.34	38.10	-3.7	5,070	-0.07%
2023/11/16	10	38.02	7	38.07	38.15	3	5,020	0.06%
2023/11/15	0	0.00	5.3	36.90	37.05	-5.3	4,845	-0.11%
2023/11/14	4.2	36.40	0	0.00	36.50	4.2	4,922	0.09%
2023/11/13	1	36.60	0	0.00	36.60	1	4,976	0.02%
2023/11/09	0	0.00	10	37.50	37.30	-10	5,274	-0.19%
2023/11/08	10	37.20	0	0.00	37.20	10	5,457	0.18%
2023/11/07	0.1	37.10	2	37.20	37.30	-1.9	5,589	-0.03%
2023/11/06	3.1	37.24	10	37.20	37.15	-6.9	5,629	-0.12%
2023/10/30	0	0.00	14	37.03	37.10	-14	6,064	-0.23%
2023/10/27	0	0.00	4	36.60	36.70	-4	6,120	-0.07%
2023/10/26	0	0.00	1	36.50	36.50	-1	6,374	-0.02%
2023/10/25	0	0.00	5	36.78	36.90	-5	7,181	-0.07%
2023/10/24	1	36.30	0	0.00	36.45	1	7,838	0.01%
2023/10/20	11	36.33	0	0.00	36.15	11	8,419	0.13%
2023/10/19	0.2	36.80	2	36.75	36.80	-1.8	8,595	-0.02%
2023/10/18	12	36.70	10	37.22	36.65	2	8,901	0.02%
2023/10/17	0.4	37.35	10	37.30	37.20	-9.6	9,190	-0.10%
2023/10/16	0	0.00	28.8	37.39	37.35	-28.8	9,295	-0.31%
2023/10/13	0	0.00	10	37.46	37.50	-10	9,418	-0.11%
2023/10/12	0	0.00	1.6	37.30	37.40	-1.6	9,474	-0.02%
2023/10/11	0	0.00	2	37.35	37.35	-2	9,524	-0.02%
2023/10/06	0	0.00	16	36.70	36.75	-16	9,518	-0.17%
2023/10/05	1.2	36.66	0.1	36.80	36.65	1.2	9,569	0.01%
2023/10/04	1	36.25	3	36.27	36.45	-2	9,591	-0.02%
2023/10/03	0.5	36.48	4	36.18	36.15	-3.5	9,588	-0.04%
2023/10/02	26	36.71	0	0.00	36.65	26	9,602	0.27%
2023/09/28	1	36.85	5.2	36.98	36.85	-4.2	9,642	-0.04%
2023/09/27	5	36.97	20	37.09	36.95	-15	9,641	-0.16%
2023/09/26	10.4	37.53	1.4	37.48	37.45	8.9	9,665	0.09%
2023/09/25	0	0.00	2.7	38.04	38.00	-2.7	9,676	-0.03%
2023/09/22	13	37.83	1	37.90	38.15	12	9,667	0.12%
2023/09/21	14	38.04	3.2	38.22	37.95	10.8	9,652	0.11%
2023/09/20	3.1	38.53	4.2	38.57	38.40	-1.1	9,623	-0.01%
2023/09/19	44.1	38.42	6.2	38.45	38.40	37.9	9,625	0.39%
2023/09/18	25.3	38.76	29	38.78	38.70	-3.7	9,616	-0.04%
2023/09/15	11	38.05	13.5	37.92	38.50	-2.5	9,394	-0.03%
2023/09/14	0	0.00	30.2	36.70	36.75	-30.2	9,158	-0.33%
2023/09/13	8.4	36.33	0	0.00	36.40	8.4	9,235	0.09%
2023/09/12	57	36.04	36.4	36.09	36.20	20.6	9,426	0.22%
2023/09/11	3	36.05	8.2	36.13	36.05	-5.2	9,635	-0.05%
2023/09/08	0.2	36.00	0	0.00	36.10	0.2	9,678	0.00%
2023/09/07	10.9	35.84	11	35.81	35.75	-0.1	9,781	0.00%
2023/09/06	2.9	36.73	19	36.67	36.45	-16.1	9,722	-0.17%
2023/09/05	0.8	37.05	15	37.23	37.25	-14.2	9,727	-0.15%
2023/09/04	7.6	36.88	7.8	36.92	37.20	-0.2	9,828	0.00%
2023/09/01	1.1	36.53	4.5	36.53	36.50	-3.4	9,728	-0.04%
2023/08/31	15.1	36.33	2	36.60	36.30	13.1	9,783	0.13%
2023/08/30	1	36.05	2	36.15	36.25	-1	10,015	-0.01%
2023/08/29	12	35.65	31	35.71	35.75	-19	10,067	-0.19%
2023/08/28	3	35.90	0	0.00	35.90	3	10,061	0.03%
2023/08/25	3.1	35.99	0	0.00	35.90	3.1	10,129	0.03%
2023/08/24	9	35.88	0	0.00	35.95	9	10,120	0.09%
2023/08/23	13	35.95	2	35.90	35.95	11	10,120	0.11%
2023/08/22	23.1	35.91	4.1	36.03	35.90	19.1	10,143	0.19%
2023/08/21	1.3	36.55	21	36.31	36.30	-19.7	10,124	-0.19%
2023/08/18	35	36.82	0	0.00	37.00	35	10,110	0.35%
2023/08/17	10.4	35.58	22	35.78	36.45	-11.6	10,050	-0.12%
2023/08/16	23.6	36.34	11	36.42	36.30	12.6	10,040	0.13%
2023/08/15	46.1	37.10	3	37.40	37.00	43.1	9,926	0.43%
2023/08/14	54.3	37.53	59	37.92	37.75	-4.7	9,799	-0.05%
2023/08/11	10.4	39.21	27	39.41	39.45	-16.6	9,620	-0.17%
2023/08/10	4.1	39.60	43	39.67	39.80	-38.9	9,544	-0.41%
2023/08/09	5.1	39.91	1	40.05	40.05	4.1	9,515	0.04%
2023/08/08	4.4	40.21	0	0.00	40.40	4.4	9,482	0.05%
2023/08/07	2.1	40.20	1	40.20	40.50	1.1	9,485	0.01%
2023/08/04	4	40.04	0	0.00	40.45	4	9,448	0.04%
2023/08/02	24.3	40.18	34.2	40.13	40.15	-9.9	9,483	-0.10%
2023/08/01	11	39.44	30	39.48	39.40	-19	9,383	-0.20%
2023/07/31	38.5	39.25	0	0.00	39.50	38.5	9,346	0.41%
2023/07/28	143.4	40.02	20	40.17	39.95	123.4	9,096	1.36%	大買/鉅額交易
2023/07/27	59	49.48	81.5	49.50	49.90	-22.5	8,302	-0.27%
2023/07/26	28.2	48.95	4	48.95	48.90	24.2	7,702	0.31%
2023/07/25	15.1	48.95	12	48.97	48.95	3.1	7,395	0.04%
2023/07/24	19	48.44	5.1	48.75	48.80	13.9	7,187	0.19%
2023/07/21	30.1	48.73	5.1	48.61	48.70	25	7,075	0.35%
2023/07/20	3	49.23	92.5	49.18	49.45	-89.5	6,883	-1.30%
2023/07/19	13.3	47.68	16	47.61	47.80	-2.7	6,469	-0.04%
2023/07/18	20.2	47.61	0	0.00	47.95	20.2	6,483	0.31%
2023/07/17	13.2	47.91	15	47.97	48.00	-1.8	6,400	-0.03%
2023/07/14	5.3	47.75	1.1	47.90	47.75	4.2	6,419	0.07%
2023/07/13	8	47.44	20	47.53	47.45	-12	6,444	-0.19%
2023/07/12	13.1	46.95	2	47.10	47.00	11.1	6,470	0.17%
2023/07/11	7	47.10	3	47.12	47.20	4	6,483	0.06%
2023/07/10	4.1	47.30	0	0.00	47.10	4.1	6,561	0.06%
2023/07/07	8	47.02	0	0.00	47.15	8	6,701	0.12%
2023/07/06	9	47.78	2	47.90	47.50	7	6,724	0.10%
2023/07/05	7	48.10	4	48.16	48.05	3	6,681	0.04%
2023/07/04	2	47.98	10.5	48.12	48.20	-8.5	6,685	-0.13%
2023/07/03	0.1	47.95	1	48.00	47.95	-0.9	6,792	-0.01%
2023/06/30	0	0.00	10.2	47.55	47.40	-10.2	6,819	-0.15%
2023/06/28	3	47.43	33.2	47.48	47.55	-30.2	6,852	-0.44%
2023/06/27	17	47.75	28	47.66	47.45	-11	6,872	-0.16%
2023/06/26	0	0.00	5.5	47.55	47.60	-5.5	6,845	-0.08%
2023/06/21	5	47.24	3	47.45	47.30	2	6,845	0.03%
2023/06/20	6	47.38	0	0.00	47.50	6	6,847	0.09%
2023/06/19	22.3	48.22	7	48.39	47.90	15.3	6,836	0.22%
2023/06/16	13	48.35	0.2	48.45	48.35	12.8	6,840	0.19%
2023/06/15	6.8	47.60	91	47.46	47.95	-84.2	6,728	-1.25%
2023/06/14	9	46.87	10.3	46.80	47.00	-1.3	6,682	-0.02%
2023/06/13	14	46.56	5	46.80	46.40	9	6,970	0.13%
2023/06/12	14.1	46.95	25	46.87	46.95	-10.9	7,263	-0.15%
2023/06/09	5.1	47.10	54	47.29	47.40	-48.9	8,323	-0.59%
2023/06/08	62.2	47.48	22.4	47.48	47.25	39.8	8,588	0.46%
2023/06/07	2	47.05	8	47.03	47.00	-6	8,554	-0.07%
2023/06/06	3	46.78	11	46.70	46.90	-8	8,634	-0.09%
2023/06/05	10.2	46.87	41	47.12	46.90	-30.8	8,690	-0.35%
2023/06/02	0.2	45.75	29.2	45.63	45.70	-29	8,633	-0.34%
2023/06/01	2	45.20	25	45.38	45.45	-23	8,797	-0.26%
2023/05/31	1	45.25	0	0.00	45.10	1	8,817	0.01%
2023/05/30	1	45.25	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0.1	45.20	4	45.25	45.25	-3.9	8,852	-0.04%
2023/05/26	4	45.10	0	0.00	44.95	4	8,870	0.05%
2023/05/25	13	45.32	0	0.00	45.20	13	8,903	0.15%
2023/05/24	2.2	45.34	19	45.55	45.60	-16.8	8,931	-0.19%
2023/05/23	0	0.00	14	45.66	45.40	-14	8,963	-0.16%
2023/05/22	1	45.40	20	45.42	45.50	-19	8,960	-0.21%
2023/05/19	0.1	45.00	3	45.15	45.10	-2.9	9,005	-0.03%
2023/05/18	1	44.80	0	44.90	44.85	1	8,996	0.01%
2023/05/17	3.3	44.66	1	44.70	44.70	2.3	9,283	0.02%
2023/05/16	9.9	44.64	0	0.00	44.70	9.9	9,368	0.11%
2023/05/15	6.1	43.84	18	44.01	44.05	-11.9	9,356	-0.13%
2023/05/12	18.1	44.19	28	44.23	43.90	-9.9	9,421	-0.11%
2023/05/11	18.1	44.19	28	44.23	44.35	-9.9	9,425	-0.11%
2023/05/10	4	44.50	1.2	44.57	44.60	2.8	9,459	0.03%
2023/05/09	9	44.44	75	44.44	44.45	-66	9,511	-0.69%
2023/05/08	3	45.50	29	45.20	45.45	-26	9,438	-0.28%
2023/05/05	1	44.85	0.1	45.00	45.00	0.9	9,411	0.01%
2023/05/04	0	0.00	15	44.70	44.70	-15	9,540	-0.16%
2023/05/03	15	44.57	3	44.55	44.55	12	9,806	0.12%
2023/05/02	13	44.59	22	44.79	44.85	-9	9,999	-0.09%
2023/04/28	4	44.13	6	44.33	44.45	-2	10,123	-0.02%
2023/04/27	4	43.43	19	43.58	43.85	-15	10,157	-0.15%
2023/04/26	32.3	43.08	20	43.25	43.25	12.3	10,176	0.12%
2023/04/25	17.2	43.98	3	43.47	43.40	14.2	10,141	0.14%
2023/04/24	12.1	44.15	0	0.00	44.05	12.1	10,117	0.12%
2023/04/21	45.4	44.39	1	44.45	44.20	44.4	10,201	0.44%
2023/04/20	25	44.94	31	44.95	44.85	-6	10,184	-0.06%
2023/04/19	1	45.26	0	0.00	45.05	1	10,215	0.01%
2023/04/18	1.1	45.35	87	45.30	45.35	-85.9	10,145	-0.85%
2023/04/17	29	45.55	20	45.60	45.70	9	10,104	0.09%
2023/04/14	11.1	45.37	20	45.41	45.35	-9	10,046	-0.09%
2023/04/13	13	45.47	6	45.68	45.45	7	10,047	0.07%
2023/04/12	13.2	45.34	4	45.54	45.30	9.2	10,044	0.09%
2023/04/11	14	44.85	1	44.95	44.80	13	9,940	0.13%
2023/04/10	14.4	44.96	0	0.00	44.90	14.4	9,940	0.14%
2023/04/07	6	44.85	105	44.85	44.85	-99	9,949	-1.00%	大賣/
2023/04/06	31	44.90	0	0.00	44.85	31	10,057	0.31%
2023/03/31	10	45.64	15	45.50	45.50	-5	10,114	-0.05%
2023/03/30	10	45.45	51	45.45	45.60	-41	10,624	-0.39%
2023/03/29	1	45.50	1.1	45.40	45.40	-0.1	11,252	0.00%
2023/03/28	4	45.46	0	0.00	45.35	4	11,750	0.03%
2023/03/27	10	45.70	1.7	45.53	45.50	8.3	12,350	0.07%
2023/03/24	9	45.21	2	45.15	45.15	7	12,834	0.05%
2023/03/23	15	45.35	22	45.25	45.25	-7	13,167	-0.05%
2023/03/22	2	45.45	5	45.47	45.50	-3	13,439	-0.02%
2023/03/21	27	45.37	25	45.61	45.30	2	13,955	0.01%
2023/03/20	14	45.31	3	45.20	45.20	11	14,144	0.08%
2023/03/17	18	45.15	12	45.15	45.45	6	14,211	0.04%
2023/03/16	55.2	44.83	5	44.75	44.50	50.2	14,219	0.35%
2023/03/15	95.1	46.54	15	46.92	45.80	80.1	14,140	0.57%
2023/03/14	210.1	46.83	110.2	47.11	46.55	99.9	14,124	0.71%	大買/大賣/
2023/03/13	14	44.89	18.2	44.97	45.35	-4.2	13,791	-0.03%
2023/03/10	5	44.20	6	44.45	44.40	-1	13,477	-0.01%
2023/03/09	49.1	44.88	2	44.85	44.70	47.1	13,485	0.35%
2023/03/08	1	45.10	20.7	44.92	45.10	-19.7	13,415	-0.15%
2023/03/07	6	45.03	54	45.02	45.00	-48	13,319	-0.36%
2023/03/06	52.1	43.93	45.1	44.49	44.50	7	13,125	0.05%
2023/03/03	2	43.55	5.1	43.63	43.60	-3.1	12,992	-0.02%
2023/03/02	2	43.15	34.1	43.20	43.40	-32.1	13,007	-0.25%
2023/03/01	6	43.08	23	43.12	43.10	-17	13,041	-0.13%
2023/02/24	2	43.48	22	43.52	43.50	-20	13,046	-0.15%
2023/02/23	13	43.41	8.1	43.50	43.60	4.9	13,118	0.04%
2023/02/22	15.1	43.09	5	43.20	43.20	10.1	13,291	0.08%
2023/02/21	55	43.38	4	43.39	43.45	51	13,412	0.38%
2023/02/20	2	43.30	3	43.28	43.50	-1	13,750	-0.01%
2023/02/17	62	42.74	1	42.65	42.80	61	14,206	0.43%
2023/02/16	23	43.05	0	0.00	43.10	23	14,818	0.16%
2023/02/15	81	43.33	12	43.45	42.90	69	14,935	0.46%
2023/02/14	6	44.09	2	44.00	43.95	4	14,645	0.03%
2023/02/13	1	43.75	1	44.15	44.15	0	14,664	0.00%
2023/02/10	24	43.93	3	44.20	43.80	21	14,750	0.14%
2023/02/09	4.5	44.49	16	44.49	44.40	-11.5	14,925	-0.08%
2023/02/08	8	44.16	2.1	44.16	44.20	5.9	14,944	0.04%
2023/02/07	0	0.00	5	44.15	44.35	-5	14,906	-0.03%
2023/02/06	20	43.92	3	43.85	43.95	17	14,902	0.11%
2023/02/03	34	44.26	13	44.21	44.20	21	14,902	0.14%
2023/02/02	22	44.53	52	44.82	44.95	-30	14,847	-0.20%
2023/02/01	15	44.44	36	45.20	44.90	-21	14,751	-0.14%
2023/01/31	15	44.51	22.5	44.80	44.80	-7.5	14,533	-0.05%
2023/01/30	14	44.17	30.4	43.90	44.30	-16.4	14,397	-0.11%
2023/01/17	0	0.00	43	43.38	43.50	-43	14,281	-0.30%
2023/01/16	2	43.15	61	43.40	43.00	-59	14,298	-0.41%
2023/01/13	11.2	43.19	15	43.17	43.00	-3.9	14,313	-0.03%
2023/01/12	7	43.46	7	43.54	43.40	0	14,410	0.00%
2023/01/11	10	43.27	43	43.31	43.20	-33	14,393	-0.23%
2023/01/10	12	42.90	8	43.03	42.90	4	14,346	0.03%
2023/01/09	24	42.20	14	42.57	42.75	10	14,339	0.07%
2023/01/06	0	0.00	1	42.30	42.30	-1	14,457	-0.01%
2023/01/05	41	42.55	16	42.29	42.25	25	14,714	0.17%
2023/01/04	10	42.50	32	42.60	42.70	-22	14,726	-0.15%
2023/01/03	0	0.00	3	42.50	42.60	-3	14,803	-0.02%
2022/12/30	13	42.09	42	42.37	42.40	-29	14,786	-0.20%
2022/12/29	3	41.15	4.1	41.30	41.35	-1.1	14,795	-0.01%
2022/12/28	11	41.97	4	42.43	41.65	7	14,922	0.05%
2022/12/27	2.3	42.08	22	42.10	42.25	-19.7	15,021	-0.13%
2022/12/26	59.1	42.28	11	42.18	42.10	48.1	15,103	0.32%
2022/12/23	58	43.02	9	43.11	43.15	49	15,177	0.32%
2022/12/22	19	42.99	37	43.24	44.00	-18	15,033	-0.12%
2022/12/21	32	42.70	46.1	42.92	43.00	-14.1	14,606	-0.10%
2022/12/20	61.3	42.03	158.1	41.81	41.50	-96.8	14,020	-0.69%	大賣/
2022/12/19	162	42.27	164.8	42.12	42.00	-2.8	13,648	-0.02%	大買/大賣/
2022/12/16	43.1	44.00	72.2	44.02	43.55	-29.1	13,086	-0.22%
2022/12/15	21	44.96	123.6	44.96	44.75	-102.6	12,606	-0.81%	大賣/鉅額交易
2022/12/14	20	43.60	35	43.97	44.20	-15	12,315	-0.12%
2022/12/13	78.7	43.80	48.1	44.12	43.60	30.6	12,024	0.25%
2022/12/12	50.1	41.76	49	42.15	42.45	1.1	11,484	0.01%
2022/12/09	42	43.30	7	43.28	43.15	35	11,255	0.31%
2022/12/08	6	42.93	2	43.20	43.20	4	11,166	0.04%
2022/12/07	12.8	42.91	14	43.34	43.10	-1.2	11,063	-0.01%
2022/12/06	139.1	43.29	166	42.76	42.80	-26.9	10,897	-0.25%	大買/大賣/
2022/12/05	70	42.95	223.1	42.69	43.30	-153.1	10,634	-1.44%	大賣/鉅額交易
2022/12/02	1	40.55	10	40.50	40.50	-9	9,993	-0.09%
2022/12/01	2	40.55	32	40.59	40.50	-30	10,017	-0.30%
2022/11/30	7	40.31	4	40.24	40.25	3	9,943	0.03%
2022/11/29	0	40.05	7	39.84	40.15	-7	9,927	-0.07%
2022/11/28	48	39.68	0	0.00	39.55	48	9,958	0.48%
2022/11/25	21	40.13	5.3	40.42	40.00	15.8	10,050	0.16%
2022/11/24	28	39.80	3	40.10	40.05	25	10,023	0.25%
2022/11/23	23	39.92	15	39.93	39.85	8	10,015	0.08%
2022/11/22	58	39.75	4.4	39.76	39.80	53.6	10,063	0.53%
2022/11/21	20	39.75	1.3	39.75	40.15	18.7	10,088	0.19%
2022/11/18	133.7	40.75	16	40.09	39.90	117.7	10,079	1.17%	大買/鉅額交易
2022/11/17	22	40.98	3	41.08	41.10	19	9,984	0.19%
2022/11/16	105.1	41.09	56.1	41.65	40.85	49	9,873	0.50%	大買/
2022/11/15	41	41.48	115.1	41.53	41.30	-74.1	9,570	-0.77%	大賣/
2022/11/14	35	40.24	102.1	40.71	40.80	-67.1	9,242	-0.73%	大賣/
2022/11/11	91	39.48	0	0.00	39.25	91	9,020	1.01%
2022/11/10	72	39.33	0	0.00	39.35	72	9,116	0.79%
2022/11/09	2	39.60	10	39.88	39.60	-8	9,324	-0.09%
2022/11/08	2	39.30	11	39.39	39.45	-9	9,820	-0.09%
2022/11/07	0	0.00	42	38.53	39.40	-42	10,501	-0.40%
2022/11/04	13	37.40	1	37.25	37.45	12	10,317	0.12%
2022/11/03	15	37.60	0	0.00	37.70	15	10,263	0.15%
2022/11/02	6	38.25	21	38.14	38.05	-15	10,278	-0.15%
2022/11/01	10	37.45	1	37.45	37.60	9	10,259	0.09%
2022/10/28	6	37.93	0	0.00	37.80	6	10,252	0.06%
2022/10/27	0	0.00	5	38.80	38.85	-5	10,283	-0.05%
2022/10/26	4	38.38	4	38.18	38.15	0	10,434	0.00%
2022/10/25	20	38.26	10	38.75	38.75	10	10,655	0.09%
2022/10/24	1.5	38.73	8	39.04	38.70	-6.5	10,661	-0.06%
2022/10/21	4	38.58	11	38.83	38.45	-7	10,610	-0.07%
2022/10/20	26	37.46	41	38.02	38.65	-15	10,581	-0.14%
2022/10/19	17	38.53	1	38.30	38.15	16	10,544	0.15%
2022/10/18	53	38.84	1	38.75	38.90	52	10,689	0.49%
2022/10/17	50	38.44	31	38.72	39.10	19	10,730	0.18%
2022/10/14	17.5	38.55	35	39.12	39.10	-17.5	10,733	-0.16%
2022/10/13	48	37.86	28	37.49	37.20	20	10,777	0.19%
2022/10/12	11	38.27	16	38.61	39.00	-5	10,866	-0.05%
2022/10/11	15	38.00	15	38.58	38.45	0	10,944	0.00%
2022/10/07	1	39.30	12	39.05	39.20	-11	10,890	-0.10%
2022/10/06	20	38.65	23	38.95	39.20	-3	10,921	-0.03%
2022/10/05	1	39.50	20.2	39.35	39.20	-19.2	10,898	-0.18%
2022/10/04	4.1	38.68	12	39.18	39.30	-7.9	10,783	-0.07%
2022/10/03	5.1	37.95	18	37.75	38.10	-12.9	10,661	-0.12%
2022/09/30	10	36.60	21	37.15	37.80	-11	10,679	-0.10%
2022/09/29	9	35.87	0	0.00	35.90	9	10,539	0.09%
2022/09/28	68	36.31	94.3	35.63	35.25	-26.3	10,558	-0.25%
2022/09/27	23	36.67	12	36.88	37.10	11	10,453	0.11%
2022/09/26	149.5	37.92	107	37.22	37.20	42.5	10,454	0.41%	大買/大賣/
2022/09/23	7.1	39.27	6	39.28	39.00	1.1	10,523	0.01%
2022/09/22	15	38.63	0	0.00	39.00	15	10,588	0.14%
2022/09/21	10	38.95	34	39.41	38.85	-24	10,574	-0.23%
2022/09/20	20	39.09	5	39.24	39.35	15	10,530	0.14%
2022/09/19	12	39.19	4	39.65	39.00	8	10,591	0.08%
2022/09/16	8	39.05	0	0.00	39.00	8	10,671	0.07%
2022/09/15	0	0.00	8	39.63	39.60	-8	10,794	-0.07%
2022/09/14	30	38.90	35	39.54	39.55	-5	10,933	-0.05%
2022/09/13	4.3	39.99	26	39.97	40.00	-21.8	11,066	-0.20%
2022/09/12	1	39.80	25.5	39.80	39.85	-24.5	11,356	-0.22%
2022/09/08	6	38.84	6	38.58	39.10	0	11,407	0.00%
2022/09/07	45	37.55	12.3	37.64	37.50	32.7	11,508	0.28%
2022/09/06	8	37.78	1	37.80	37.80	7	11,585	0.06%
2022/09/05	3	38.03	12	38.14	37.85	-9	11,855	-0.08%
2022/09/02	27	38.20	0	0.00	38.05	27	12,013	0.22%
2022/09/01	66.9	38.89	26	38.64	38.65	40.9	11,982	0.34%
2022/08/31	25.9	39.35	11.1	39.50	39.55	14.9	11,877	0.13%
2022/08/30	31	39.62	21	39.70	39.70	10	11,907	0.08%
2022/08/29	50	39.18	41	39.41	39.40	9	11,903	0.08%
2022/08/26	6	40.44	31.1	40.45	40.45	-25.1	11,929	-0.21%
2022/08/25	7	40.10	16.3	40.31	40.35	-9.3	11,897	-0.08%
2022/08/24	24	40.22	12.1	40.55	40.15	11.9	11,867	0.10%
2022/08/23	47.1	39.72	6	39.66	39.85	41.1	11,826	0.35%
2022/08/22	18	40.07	23	40.16	40.15	-5	11,853	-0.04%
2022/08/19	20	40.59	4	40.51	40.65	16	11,942	0.13%
2022/08/18	21	40.51	190	40.67	40.65	-169	11,930	-1.42%	大賣/鉅額交易
2022/08/17	41	39.69	14	39.85	39.55	27	11,527	0.23%
2022/08/16	40	39.23	41	39.31	39.20	-1	11,415	-0.01%
2022/08/15	192	39.71	36	40.01	39.90	156	11,331	1.38%	大買/鉅額交易
2022/08/12	36	38.21	174.3	37.75	39.15	-138.3	10,931	-1.26%	大賣/鉅額交易
2022/08/11	3	35.70	7.1	35.78	35.70	-4.1	10,485	-0.04%
2022/08/10	115.1	35.37	6	35.24	35.20	109.1	10,598	1.03%	大買/鉅額交易
2022/08/09	2	35.08	31.1	35.09	35.15	-29.1	10,671	-0.27%
2022/08/08	1	35.15	20	35.30	35.40	-19	10,751	-0.18%
2022/08/05	1	34.70	1	34.90	34.90	0	10,838	0.00%
2022/08/04	17	33.80	21	34.25	34.35	-4	11,011	-0.04%
2022/08/03	21	34.50	40	34.30	34.50	-19	11,353	-0.17%
2022/08/02	98.2	35.23	78	35.11	35.10	20.2	11,533	0.18%
2022/08/01	10	36.33	40	36.30	36.20	-30	11,541	-0.26%
2022/07/29	5	34.75	4	34.86	34.90	1	11,473	0.01%
2022/07/28	13	35.23	1	35.35	34.90	12	11,664	0.10%
2022/07/27	1	35.05	4	35.04	35.40	-3	11,856	-0.03%
2022/07/26	24	35.57	50	35.10	35.10	-26	12,006	-0.22%
2022/07/25	32	35.86	72	35.50	36.00	-40	12,154	-0.33%
2022/07/22	0.4	34.90	17	34.97	34.90	-16.6	12,173	-0.14%
2022/07/21	1	34.80	11.1	35.05	35.05	-10.1	12,496	-0.08%
2022/07/20	94.8	34.56	19	34.66	34.85	75.8	13,085	0.58%
2022/07/19	34	35.85	22	35.59	36.05	12	13,222	0.09%
2022/07/18	6	34.94	35	34.96	35.10	-29	13,270	-0.22%
2022/07/15	48	33.76	57	33.94	33.95	-9	13,581	-0.07%
2022/07/14	13.4	33.66	26	34.06	34.35	-12.7	14,020	-0.09%
2022/07/13	8	34.05	31	34.06	33.80	-23	14,450	-0.16%
2022/07/12	55	33.92	20	33.80	33.80	35	15,070	0.23%
2022/07/11	25	34.65	0	34.92	34.75	25	16,432	0.15%
2022/07/08	21	34.76	17	35.11	35.20	4	17,518	0.02%
2022/07/07	4	33.38	42.1	33.77	34.15	-38.1	17,960	-0.21%
2022/07/06	35	33.47	0	0.00	33.20	35	18,262	0.19%
2022/07/05	0	0.00	10.1	34.15	34.30	-10.1	18,742	-0.05%
2022/07/04	2	33.10	12	33.48	33.40	-10	19,064	-0.05%
2022/07/01	13	33.29	21.1	34.01	33.10	-8.1	19,182	-0.04%
2022/06/30	22	34.03	42	33.98	33.85	-20	19,088	-0.10%
2022/06/29	8	35.24	1	35.30	35.25	7	19,044	0.04%
2022/06/28	20	35.43	75	35.56	35.55	-55	19,123	-0.29%
2022/06/27	5	35.95	84	36.18	36.25	-79	19,247	-0.41%
2022/06/24	21	34.97	1	34.95	35.00	20	19,434	0.10%
2022/06/23	44	35.03	12	35.09	34.90	32	19,826	0.16%
2022/06/22	56	35.87	11	35.72	35.30	45	19,939	0.23%
2022/06/21	6	36.46	5	36.60	37.10	1	20,052	0.00%
2022/06/20	63.3	36.63	133	36.27	35.40	-69.7	20,063	-0.35%	大賣/
2022/06/17	20.3	37.99	13	38.25	38.05	7.3	20,080	0.04%
2022/06/16	91	39.87	84	39.25	38.55	7	20,302	0.03%
2022/06/15	11	40.39	5	40.30	40.05	6	20,177	0.03%
2022/06/14	70	40.30	26	40.21	40.10	44	20,186	0.22%
2022/06/13	51	41.87	106	41.59	41.55	-55	20,189	-0.27%	大賣/
2022/06/10	129	42.99	3	42.98	43.05	126	20,320	0.62%	大買/鉅額交易
2022/06/09	21	43.50	2	43.60	43.50	19	20,501	0.09%
2022/06/08	1	43.90	15	44.04	43.65	-14	20,746	-0.07%
2022/06/07	67	43.53	5	43.53	43.60	62	21,127	0.29%
2022/06/06	32	43.14	22	43.48	43.50	10	21,937	0.05%
2022/06/02	42	43.08	27	43.05	43.05	15	23,276	0.06%
2022/06/01	17	43.48	2	43.45	43.50	15	24,187	0.06%
2022/05/31	7	43.52	1	43.45	43.40	6	24,685	0.02%
2022/05/30	3	44.03	2	44.05	43.95	1	25,052	0.00%
2022/05/27	22	43.20	10.1	43.04	43.30	11.9	25,972	0.05%
2022/05/26	32	43.54	10	43.15	43.10	22	27,434	0.08%
2022/05/25	39	43.82	62	43.60	44.00	-23	28,106	-0.08%
2022/05/24	55	44.63	15	44.56	44.10	40	28,713	0.14%
2022/05/23	11	44.70	112	44.60	44.75	-101	29,280	-0.34%	大賣/鉅額交易
2022/05/20	3	43.45	82	44.13	44.00	-79	30,567	-0.26%
2022/05/19	105	42.50	18	42.66	42.80	87	32,307	0.27%	大買/
2022/05/18	9	44.56	5.2	44.40	44.35	3.8	32,193	0.01%
2022/05/17	5	43.51	4	43.70	43.40	1	32,340	0.00%
2022/05/16	140	43.96	8	43.61	43.40	132	32,550	0.41%	大買/鉅額交易
2022/05/13	9	43.79	7	43.78	44.05	2	32,778	0.01%
2022/05/12	23	43.88	160	44.41	43.20	-137	32,971	-0.42%	大賣/鉅額交易
2022/05/11	18	44.30	16	44.56	44.20	2	33,247	0.01%
2022/05/10	18	42.86	19	42.78	43.25	-1	33,356	0.00%
2022/05/09	42	43.98	42.1	43.70	43.70	-0.1	33,675	0.00%
2022/05/06	138	44.77	17	44.88	45.00	121	33,997	0.36%	大買/鉅額交易
2022/05/05	14.9	45.67	21	45.43	45.90	-6.1	34,340	-0.02%
2022/05/04	49.3	44.43	2	44.68	44.25	47.3	34,184	0.14%
2022/05/03	13	44.08	4.5	44.32	44.80	8.5	34,135	0.02%
2022/04/29	10.8	44.59	4	44.86	44.40	6.8	34,173	0.02%
2022/04/28	15.1	44.67	11	44.87	44.40	4.1	34,662	0.01%
2022/04/27	24.1	44.72	18	44.48	44.40	6.1	34,657	0.02%
2022/04/26	96.4	47.19	25	46.58	46.20	71.4	34,331	0.21%
2022/04/25	32.2	48.76	10	48.77	48.50	22.2	33,674	0.07%
2022/04/22	31.9	50.48	45	50.59	50.20	-13.1	33,346	-0.04%
2022/04/21	58.8	51.64	36	51.51	50.60	22.8	33,109	0.07%
2022/04/20	42	52.44	27	53.08	52.20	15	32,891	0.05%
2022/04/19	30	53.58	11	53.87	53.90	19	32,581	0.06%
2022/04/18	88	54.09	105	53.53	53.00	-17	32,184	-0.05%	大賣/
2022/04/15	73	55.64	142.9	55.57	55.00	-69.9	31,634	-0.22%	大賣/
2022/04/14	20.2	54.38	147	54.21	54.00	-126.8	30,359	-0.42%	大賣/鉅額交易
2022/04/13	23	52.54	53	52.67	53.00	-30	29,278	-0.10%
2022/04/12	19	51.88	33	52.01	51.70	-14	28,859	-0.05%
2022/04/11	6	51.42	40	51.49	51.70	-34	28,640	-0.12%
2022/04/08	3	49.88	19	50.39	51.00	-16	28,184	-0.06%
2022/04/07	20	49.19	4	49.50	48.75	16	27,881	0.06%
2022/04/06	2.1	49.18	43	49.63	49.80	-40.9	27,734	-0.15%
2022/04/01	9.1	49.24	18	49.41	49.50	-9	27,704	-0.03%
2022/03/31	28.3	49.13	0.3	49.30	49.00	28	27,783	0.10%
2022/03/30	4	48.85	11.2	48.71	49.35	-7.2	27,849	-0.03%
2022/03/29	105.2	49.17	6	49.09	49.00	99.2	27,771	0.36%	大買/
2022/03/28	63.5	49.80	28.3	50.00	49.95	35.2	27,694	0.13%
2022/03/25	15	51.79	23.1	52.01	52.20	-8.1	27,615	-0.03%
2022/03/24	26	51.54	15	51.69	51.70	11	27,879	0.04%
2022/03/23	1	50.90	30.1	50.89	51.20	-29.1	28,176	-0.10%
2022/03/22	14	51.08	82	51.15	50.90	-68	28,074	-0.24%
2022/03/21	16	50.53	22	50.65	50.20	-6	27,802	-0.02%
2022/03/18	9	49.33	2	49.45	49.40	7	27,719	0.03%
2022/03/17	20.3	49.02	4.1	49.08	49.05	16.2	28,002	0.06%
2022/03/16	19	48.84	37.4	48.94	48.65	-18.4	28,087	-0.07%
2022/03/15	80.3	49.34	51	48.61	48.40	29.3	27,987	0.10%
2022/03/14	14	50.01	26.4	49.98	50.30	-12.4	28,451	-0.04%
2022/03/11	28	50.41	34	50.09	49.90	-6	28,866	-0.02%
2022/03/10	37.1	49.59	38.8	49.70	49.75	-1.7	28,819	-0.01%
2022/03/09	69	49.69	43.3	49.88	49.45	25.7	28,546	0.09%
2022/03/08	97	52.36	106.8	51.63	50.10	-9.8	27,909	-0.04%	大賣/
2022/03/07	123.1	53.12	179	53.30	52.70	-55.9	26,610	-0.21%	大買/大賣/
2022/03/04	134.4	53.76	81	53.70	53.30	53.4	25,975	0.21%	大買/
2022/03/03	73.5	53.52	68	53.64	53.70	5.5	25,921	0.02%
2022/03/02	89.2	53.55	101	53.84	53.30	-11.9	26,163	-0.05%	大賣/
2022/03/01	136	54.28	101	54.32	53.10	35	25,806	0.14%	大買/大賣/
2022/02/25	42	51.86	62	52.04	52.40	-20	25,171	-0.08%
2022/02/24	71	50.73	67	50.65	50.00	4	24,996	0.02%
2022/02/23	38	51.96	35.1	52.06	52.20	2.9	24,477	0.01%
2022/02/22	142.7	52.65	179.5	52.14	51.50	-36.9	24,043	-0.15%	大買/大賣/
2022/02/21	66.1	51.75	104.7	52.66	53.00	-38.6	22,923	-0.17%	大賣/
2022/02/18	9	49.06	5.2	49.13	49.35	3.8	21,290	0.02%
2022/02/17	91.4	48.62	93.3	48.70	48.70	-1.9	21,620	-0.01%
2022/02/16	13.4	48.97	6	48.75	48.60	7.4	21,735	0.03%
2022/02/15	83	49.36	69.2	49.14	48.85	13.8	22,306	0.06%
2022/02/14	0.2	49.03	53.9	48.86	49.00	-53.7	23,658	-0.23%
2022/02/11	20	49.07	69	49.06	49.00	-49	23,657	-0.21%
2022/02/10	48	49.23	22.5	49.24	49.05	25.5	24,768	0.10%
2022/02/09	21.5	48.83	46	48.68	48.50	-24.5	26,164	-0.09%
2022/02/08	13	47.57	77.1	47.83	48.05	-64.1	25,747	-0.25%
2022/02/07	21.1	47.18	108	46.56	47.50	-86.9	25,531	-0.34%	大賣/
2022/01/26	53	44.08	25	44.17	44.10	28	25,252	0.11%
2022/01/25	49	44.51	42	44.28	44.20	7	25,659	0.03%
2022/01/24	49.1	44.85	41	44.67	44.70	8.1	26,549	0.03%
2022/01/21	211.8	45.79	125.2	45.76	45.55	86.6	26,751	0.32%	大買/大賣/
2022/01/20	18	44.51	37	44.89	45.45	-19	26,341	-0.07%
2022/01/19	6	44.01	0	0.00	43.70	6	26,647	0.02%
2022/01/18	8	44.39	1	44.50	44.35	7	26,715	0.03%
2022/01/17	3	43.95	11	44.20	44.20	-8	26,777	-0.03%
2022/01/14	24.6	44.38	31	44.23	44.25	-6.4	27,100	-0.02%
2022/01/13	4	45.39	2	45.28	45.15	2	27,489	0.01%
2022/01/12	18.2	44.55	20	44.55	44.55	-1.8	27,455	-0.01%
2022/01/11	29	44.38	20	44.13	44.10	9	27,513	0.03%
2022/01/10	71	44.14	42.1	44.51	44.05	28.9	27,959	0.10%
2022/01/07	3	44.97	16	44.73	44.60	-13	28,085	-0.05%
2022/01/06	6	45.10	2	45.25	45.20	4	28,276	0.01%
2022/01/05	7	45.34	31	45.20	45.05	-24	28,627	-0.08%
2022/01/04	18.1	45.29	4	45.24	45.30	14.1	28,811	0.05%
2022/01/03	33	45.87	0	0.00	45.80	33	28,948	0.11%
2021/12/30	5	46.26	7	46.26	46.25	-2	29,092	-0.01%
2021/12/29	6	46.40	7.5	46.48	46.35	-1.5	29,190	-0.01%
2021/12/28	6	46.24	166	46.27	46.35	-160	29,352	-0.55%	大賣/鉅額交易
2021/12/27	44	46.48	20	46.25	46.15	24	29,712	0.08%
2021/12/24	14	47.06	7	47.21	46.80	7	29,868	0.02%
2021/12/23	5	47.52	2	47.33	47.35	3	29,994	0.01%
2021/12/22	25	47.70	33	47.54	47.45	-8	30,262	-0.03%
2021/12/21	92	47.76	57	47.78	47.90	35	30,252	0.12%
2021/12/20	27.1	48.40	37	48.77	48.75	-9.9	30,013	-0.03%
2021/12/17	15.5	48.10	31	48.10	47.65	-15.5	29,641	-0.05%
2021/12/16	13.4	46.92	4	47.10	47.10	9.4	29,247	0.03%
2021/12/15	24.1	47.12	18	47.01	47.00	6.1	29,461	0.02%
2021/12/14	72	47.13	54.3	46.81	46.70	17.8	29,633	0.06%
2021/12/13	21	47.92	30.1	48.05	47.90	-9.1	29,623	-0.03%
2021/12/10	35	47.41	3	47.58	47.00	32	29,509	0.11%
2021/12/09	57	47.58	17.2	47.50	47.30	39.8	29,827	0.13%
2021/12/08	95	48.07	26.6	48.18	47.60	68.4	30,311	0.23%
2021/12/07	15	47.29	165.5	47.33	47.95	-150.5	29,991	-0.50%	大賣/鉅額交易
2021/12/06	15	46.29	38.2	46.78	46.20	-23.2	29,525	-0.08%
2021/12/03	10.1	46.54	30.5	46.30	46.20	-20.4	29,605	-0.07%
2021/12/02	24	46.04	35	46.27	46.30	-11	29,860	-0.04%
2021/12/01	38	45.98	57	46.25	46.20	-19	29,959	-0.06%
2021/11/30	19.4	46.09	28	46.39	46.05	-8.6	30,063	-0.03%
2021/11/29	115	46.14	58	46.16	46.20	57	30,010	0.19%	大買/
2021/11/26	30	47.89	40.3	47.90	47.75	-10.3	30,027	-0.03%
2021/11/25	45.3	47.87	88.6	47.83	47.65	-43.4	29,704	-0.15%
2021/11/24	84.5	47.15	137	47.36	47.05	-52.6	29,565	-0.18%	大賣/
2021/11/23	90	45.70	98.4	45.58	45.65	-8.4	29,073	-0.03%
2021/11/22	38	44.29	41	44.47	44.65	-3	29,884	-0.01%
2021/11/19	40.3	44.21	48	43.84	43.70	-7.8	30,030	-0.03%
2021/11/18	48	44.83	21	44.90	44.55	27	30,294	0.09%
2021/11/17	67.1	45.26	22	45.33	45.05	45.1	30,370	0.15%
2021/11/16	94.1	46.60	56	46.10	45.45	38.1	30,546	0.12%
2021/11/15	103	47.06	21	47.00	46.75	82	30,484	0.27%	大買/
2021/11/12	134	48.91	20	49.44	48.30	114	31,117	0.37%	大買/鉅額交易
2021/11/11	114	48.98	159	49.34	49.40	-45	31,100	-0.14%	大買/大賣/
2021/11/10	36	46.70	26	46.72	46.75	10	30,032	0.03%
2021/11/09	125	47.31	63	47.17	46.90	62	30,377	0.20%	大買/
2021/11/08	29	45.65	98.1	45.98	46.35	-69.1	29,604	-0.23%
2021/11/05	44.1	42.35	2	42.28	42.15	42.1	28,942	0.15%
2021/11/04	4	42.24	41	42.05	42.55	-37	29,010	-0.13%
2021/11/03	25.1	41.08	37	41.53	41.75	-11.9	29,328	-0.04%
2021/11/02	63.1	40.50	31	40.73	40.30	32.1	29,348	0.11%
2021/11/01	138.1	42.06	40.8	41.55	41.10	97.3	29,188	0.33%	大買/
2021/10/29	38.1	44.58	24	44.21	44.15	14.1	28,525	0.05%
2021/10/28	2.1	44.88	2	44.95	44.95	0.1	28,490	0.00%
2021/10/27	9	45.00	7	45.06	45.10	2	28,676	0.01%
2021/10/26	19	45.34	5	45.27	45.15	14	28,861	0.05%
2021/10/25	5.7	45.18	13	45.20	45.15	-7.3	29,402	-0.02%
2021/10/22	29	45.31	10	45.36	45.05	19	30,261	0.06%
2021/10/21	21	46.20	36	45.91	46.30	-15	30,821	-0.05%
2021/10/20	0.1	44.50	6	44.55	44.55	-6	31,203	-0.02%
2021/10/19	59	44.65	51	44.55	44.50	8	31,961	0.03%
2021/10/18	36	45.34	28.1	45.83	45.00	7.9	33,279	0.02%
2021/10/15	14	44.89	8	44.99	44.90	6	34,479	0.02%
2021/10/14	7	44.69	6	44.80	44.75	1	35,965	0.00%
2021/10/13	8.4	44.52	39	44.61	44.60	-30.6	38,464	-0.08%
2021/10/12	24.2	44.60	11	44.72	44.60	13.2	39,356	0.03%
2021/10/08	0	0.00	4	44.50	44.55	-4	40,508	-0.01%
2021/10/07	10	44.38	18.1	44.62	44.65	-8.1	41,538	-0.02%
2021/10/06	16	44.29	1.1	44.25	44.45	14.9	43,305	0.03%
2021/10/05	11.2	44.74	28	44.26	44.90	-16.8	45,729	-0.04%
2021/10/04	15.1	44.30	37	44.57	44.20	-21.9	46,599	-0.05%
2021/10/01	1	45.25	10	45.03	45.10	-9	47,959	-0.02%
2021/09/30	7	45.51	6	45.55	45.85	1	49,915	0.00%
2021/09/29	9	45.04	18	45.13	45.00	-9	51,403	-0.02%
2021/09/28	7.1	45.18	2.2	45.06	45.00	4.9	53,570	0.01%
2021/09/27	14.1	45.39	7	45.54	45.30	7.1	57,480	0.01%
2021/09/24	28	45.82	1	45.75	45.70	27	62,167	0.04%
2021/09/23	21.1	45.60	11	46.45	45.80	10.1	69,601	0.01%
2021/09/22	19	45.78	15	45.62	45.75	4	76,836	0.01%
2021/09/17	38	48.24	29	47.91	47.75	9	80,788	0.01%
2021/09/16	13	48.68	12	49.03	48.40	1	82,968	0.00%
2021/09/15	13.2	48.43	10	48.58	48.75	3.2	83,489	0.00%
2021/09/14	43.1	49.38	9	49.51	49.30	34.1	84,968	0.04%
2021/09/13	37	50.09	46	50.11	50.50	-9	86,300	-0.01%
2021/09/10	47	49.09	27.2	49.05	48.75	19.8	86,105	0.02%
2021/09/09	8	47.77	7	47.58	47.90	1	86,148	0.00%
2021/09/08	46	47.79	16	48.02	47.05	30	86,592	0.03%
2021/09/07	39	49.52	66	48.45	48.35	-27	86,871	-0.03%
2021/09/06	17	49.43	20	49.45	49.20	-3	86,924	0.00%
2021/09/03	21	49.20	14	49.33	48.85	7	87,286	0.01%
2021/09/02	25.1	49.25	18	49.32	48.60	7.1	87,905	0.01%
2021/09/01	102	50.63	65.4	50.53	50.20	36.6	88,583	0.04%	大買/
2021/08/31	16	50.26	30	50.23	50.60	-14	88,670	-0.02%
2021/08/30	58	50.03	21	50.21	49.95	37	89,428	0.04%
2021/08/27	29	49.85	52	49.54	50.20	-23	90,186	-0.03%
2021/08/26	210	50.15	141	50.17	49.00	69	90,929	0.08%	大買/大賣/
2021/08/25	36	47.72	14	48.08	48.10	22	92,275	0.02%
2021/08/24	19	47.09	27.2	47.75	48.35	-8.2	93,545	-0.01%
2021/08/23	13	47.78	19	47.98	47.70	-6	96,102	-0.01%
2021/08/20	50	46.59	53	46.24	46.00	-3	97,374	0.00%
2021/08/19	59.1	47.49	58.1	46.83	46.55	1	98,081	0.00%
2021/08/18	56.2	45.95	120	45.93	48.55	-63.8	98,353	-0.06%	大賣/
2021/08/17	74.1	49.91	102.2	48.94	47.00	-28.2	97,910	-0.03%	大賣/
2021/08/16	66	50.82	63.2	51.05	50.40	2.8	97,863	0.00%
2021/08/13	53	52.28	19	52.54	52.30	34	98,613	0.03%
2021/08/12	21	52.81	75.1	53.07	53.50	-54.1	99,398	-0.05%
2021/08/11	71.2	51.76	45	51.62	50.90	26.2	100,420	0.03%
2021/08/10	6.1	50.97	1	51.60	50.90	5.1	99,818	0.01%
2021/08/09	41	51.78	51	52.18	51.50	-10	101,040	-0.01%
2021/08/06	4.1	51.07	14	51.04	51.00	-10	102,182	-0.01%
2021/08/05	42.1	51.19	17	51.72	50.90	25.1	103,966	0.02%
2021/08/04	19.1	52.57	26	52.68	52.20	-7	105,230	-0.01%
2021/08/03	54	53.30	45	53.22	53.50	9	108,385	0.01%
2021/08/02	23	53.35	45.1	53.35	54.10	-22.1	110,971	-0.02%
2021/07/30	134.2	53.52	64	52.89	52.00	70.2	111,955	0.06%	大買/
2021/07/29	33.1	52.61	94.1	53.04	53.60	-61.1	113,192	-0.05%
2021/07/28	150.2	52.31	163	51.64	51.30	-12.8	114,079	-0.01%	大買/大賣/
2021/07/27	112.4	52.47	98	52.56	51.60	14.4	115,128	0.01%	大買/
2021/07/26	127.2	53.25	89	53.14	52.80	38.2	116,132	0.03%	大買/
2021/07/23	37	54.89	29	54.98	55.20	8	116,839	0.01%
2021/07/22	95.3	54.90	49.8	55.82	53.60	45.5	116,605	0.04%
2021/07/21	82.6	58.03	75	58.53	56.50	7.5	116,067	0.01%
2021/07/20	146.5	59.13	101.1	58.94	58.40	45.4	115,458	0.04%	大買/大賣/
2021/07/19	195.1	60.51	221.5	60.25	60.00	-26.4	115,103	-0.02%	大買/大賣/
2021/07/16	124.5	58.45	129.1	58.56	58.30	-4.6	115,684	0.00%	大買/大賣/
2021/07/15	101.1	56.85	103.1	56.82	58.50	-2	116,177	0.00%	大買/大賣/
2021/07/14	72.3	54.88	200	54.04	54.40	-127.7	116,278	-0.11%	大賣/鉅額交易
2021/07/13	159.5	58.26	97.2	58.20	56.30	62.3	116,504	0.05%	大買/
2021/07/12	78.1	59.10	161	60.09	59.60	-82.9	116,141	-0.07%	大賣/
2021/07/09	78.3	57.50	58.1	57.41	56.90	20.2	114,318	0.02%
2021/07/08	152.6	58.21	102.1	57.56	58.00	50.5	115,233	0.04%	大買/大賣/
2021/07/07	255.4	57.84	315.2	58.05	57.10	-59.8	114,284	-0.05%	大買/大賣/
2021/07/06	109.5	60.03	159.1	60.19	59.50	-49.6	113,346	-0.04%	大買/大賣/
2021/07/05	213.1	61.09	222.2	61.50	60.50	-9.1	112,774	-0.01%	大買/大賣/
2021/07/02	362.4	61.07	266.2	61.26	59.90	96.2	112,517	0.09%	大買/大賣/
2021/07/01	456.9	59.93	478	60.15	60.30	-21.1	110,796	-0.02%	大買/大賣/
2021/06/30	810.3	61.18	579.7	61.64	59.50	230.7	106,551	0.22%	大買/大賣/鉅額交易
2021/06/29	573.6	55.89	536.7	56.75	57.90	36.9	99,335	0.04%	大買/大賣/
2021/06/28	221.4	50.81	357.7	50.94	52.70	-136.3	92,252	-0.15%	大買/大賣/鉅額交易
2021/06/25	153	48.41	145.2	48.56	47.95	7.8	88,275	0.01%	大買/大賣/
2021/06/24	66	47.03	42	47.20	46.50	24	86,098	0.03%
2021/06/23	208	47.51	190	47.09	45.80	18	85,332	0.02%	大買/大賣/
2021/06/22	248	46.93	254	47.28	48.00	-6	83,604	-0.01%	大買/大賣/
2021/06/21	64.2	43.98	54.3	44.33	43.80	9.9	81,795	0.01%
2021/06/18	59	45.55	11	46.03	45.50	48	81,400	0.06%
2021/06/17	48	46.14	44	46.36	45.95	4	80,959	0.00%
2021/06/16	89.2	46.66	87	46.47	45.75	2.2	80,404	0.00%
2021/06/15	23.2	46.53	41.2	46.41	47.05	-17.9	79,901	-0.02%
2021/06/11	38.1	46.31	19	46.70	45.95	19.1	79,516	0.02%
2021/06/10	54.4	45.80	55	45.36	46.55	-0.6	79,163	0.00%
2021/06/09	129.3	46.31	91	45.60	45.75	38.3	78,380	0.05%	大買/
2021/06/08	13	47.92	9	48.23	47.80	4	77,628	0.01%
2021/06/07	54.5	47.93	146	46.01	47.60	-91.5	77,228	-0.12%	大賣/
2021/06/04	174.1	49.25	134	49.12	48.60	40.1	76,205	0.05%	大買/大賣/
2021/06/03	108	49.39	82	49.28	48.80	26	75,253	0.03%	大買/
2021/06/02	181	49.23	249	49.20	49.05	-68	74,534	-0.09%	大買/大賣/
2021/06/01	156.1	46.65	136.1	46.80	47.90	20	72,757	0.03%	大買/大賣/
2021/05/31	309.8	47.57	217.3	48.30	46.00	92.5	72,920	0.13%	大買/大賣/
2021/05/28	12.5	44.29	84.1	44.67	44.95	-71.6	70,381	-0.10%
2021/05/27	104	41.85	61	41.35	40.90	43	69,091	0.06%	大買/
2021/05/26	18	40.04	44	40.06	40.70	-26	68,443	-0.04%
2021/05/25	50	39.73	28	39.93	39.75	22	67,979	0.03%
2021/05/24	54.2	40.04	18	40.38	40.20	36.2	67,863	0.05%
2021/05/21	126	40.21	71	40.01	40.30	55	67,958	0.08%	大買/
2021/05/20	78	40.10	136	39.74	39.50	-58	66,983	-0.09%	大賣/
2021/05/19	84.5	40.53	70.2	40.96	41.50	14.3	65,721	0.02%
2021/05/18	118	37.01	18	37.44	37.75	100	64,142	0.16%	大買/
2021/05/17	17	34.43	261	34.71	34.35	-244	63,937	-0.38%	大賣/鉅額交易
2021/05/14	34	38.27	102	37.26	37.40	-68	62,629	-0.11%	大賣/
2021/05/13	204	39.69	84	39.79	39.35	120	60,892	0.20%	大買/鉅額交易
2021/05/12	76	44.40	48	45.13	43.70	28	58,931	0.05%
2021/05/11	297.5	51.33	189.3	50.60	48.55	108.2	57,459	0.19%	大買/大賣/鉅額交易
2021/05/10	100.3	52.06	182	51.94	53.00	-81.7	54,145	-0.15%	大賣/
2021/05/07	77	48.42	54	48.90	49.40	23	51,262	0.04%
2021/05/06	232	47.85	95	48.53	49.45	137	49,859	0.27%	大買/鉅額交易
2021/05/05	34	46.26	82	46.15	45.95	-48	48,126	-0.10%
2021/05/04	209.1	45.41	154	45.73	43.70	55.1	46,697	0.12%	大買/大賣/
2021/05/03	127	49.44	143	49.49	48.45	-16	45,015	-0.04%	大買/大賣/
2021/04/29	85	48.18	101	48.26	48.00	-16	43,382	-0.04%	大賣/
2021/04/28	34.9	46.81	24.1	46.88	46.45	10.8	41,922	0.03%
2021/04/27	74.1	48.38	112.7	49.15	47.85	-38.6	41,642	-0.09%	大賣/
2021/04/26	50.4	48.29	97	47.91	48.70	-46.6	40,781	-0.11%
2021/04/23	66	46.37	91.7	45.70	45.70	-25.7	39,893	-0.06%
2021/04/22	241.3	50.60	108	51.19	48.30	133.3	38,942	0.34%	大買/大賣/鉅額交易
2021/04/21	49.2	45.80	42.2	46.78	48.00	7	35,741	0.02%
2021/04/20	157	45.46	56.3	45.52	46.50	100.7	34,540	0.29%	大買/
2021/04/19	49	45.16	62.2	45.23	46.05	-13.2	33,267	-0.04%
2021/04/16	51	41.90	39	41.52	41.90	12	31,918	0.04%
2021/04/15	46	40.48	18.5	40.69	40.15	27.5	30,497	0.09%
2021/04/14	225.5	40.35	168.5	40.21	39.95	57	30,141	0.19%	大買/大賣/
2021/04/13	98	39.97	202	39.62	39.55	-104	28,521	-0.36%	大賣/鉅額交易
2021/04/12	56	40.44	47.1	40.68	40.80	8.9	28,017	0.03%
2021/04/09	91.5	39.67	90	39.55	38.50	1.5	26,927	0.01%
2021/04/08	136.7	39.57	75	39.77	39.35	61.7	26,031	0.24%	大買/
2021/04/07	74	36.74	235.6	36.88	37.85	-161.6	24,214	-0.67%	大賣/鉅額交易
2021/04/06	12	34.01	61.6	34.31	34.45	-49.6	22,297	-0.22%
2021/04/01	31	31.40	19	31.41	31.35	12	22,073	0.05%
2021/03/31	6	31.54	7	31.29	31.35	-1	22,107	0.00%
2021/03/30	20	31.07	3	31.00	31.10	17	21,953	0.08%
2021/03/29	26.3	30.60	7	30.59	30.50	19.3	22,022	0.09%
2021/03/26	5	29.72	1	29.80	29.80	4	23,036	0.02%
2021/03/25	18.7	29.51	0	0.00	29.65	18.7	23,726	0.08%
2021/03/24	1	29.50	0	0.00	29.40	1	24,143	0.00%
2021/03/23	20	29.75	20	29.84	29.90	0	24,409	0.00%
2021/03/22	22	29.50	10	29.54	29.70	12	24,926	0.05%
2021/03/19	51	29.31	9.1	29.45	29.35	41.9	25,487	0.16%
2021/03/18	26	29.76	6	29.73	29.75	20	25,978	0.08%
2021/03/17	16	29.54	9	29.63	29.70	7	26,973	0.03%
2021/03/16	38	29.66	25	29.75	29.55	13	28,297	0.05%
2021/03/15	78	30.36	4	30.30	30.35	74	28,818	0.26%
2021/03/12	4	30.13	2	30.35	30.60	2	29,225	0.01%
2021/03/11	0	0.00	8	30.73	30.60	-8	30,507	-0.03%
2021/03/10	6	30.39	13	30.34	30.40	-7	31,505	-0.02%
2021/03/09	53	30.60	33.3	30.73	30.35	19.7	32,527	0.06%
2021/03/08	17.2	29.91	50	29.62	29.55	-32.8	32,658	-0.10%
2021/03/05	97.3	30.91	80.5	31.18	30.20	16.8	32,969	0.05%
2021/03/04	59	32.94	125	33.01	32.80	-66	33,058	-0.20%	大賣/
2021/03/03	3	31.37	44	31.10	31.60	-41	32,025	-0.13%
2021/03/02	17	31.37	32.9	31.27	30.45	-15.9	33,205	-0.05%
2021/02/26	27	31.35	16	31.41	31.20	11	33,433	0.03%
2021/02/25	9	30.94	25.2	31.16	30.90	-16.2	33,046	-0.05%
2021/02/24	24	30.57	92	30.46	30.35	-68	33,029	-0.21%
2021/02/23	40.2	30.80	51	30.71	30.85	-10.8	32,714	-0.03%
2021/02/22	8	28.71	52.7	29.28	29.45	-44.7	32,028	-0.14%
2021/02/19	2	27.88	2	27.98	28.20	0	31,837	0.00%
2021/02/18	5.1	27.87	11	27.98	27.85	-5.9	31,859	-0.02%
2021/02/17	2	26.35	26	27.13	27.65	-24	31,818	-0.08%
2021/02/05	27	25.54	1	25.50	25.50	26	31,545	0.08%
2021/02/04	12	25.65	0	0.00	25.90	12	31,699	0.04%
2021/02/03	77	25.71	0	0.00	25.70	77	31,928	0.24%
2021/02/02	1	26.00	10	25.85	26.45	-9	32,400	-0.03%
2021/02/01	2	25.40	31	25.82	26.20	-29	32,775	-0.09%
2021/01/29	3	25.17	46	25.35	25.10	-43	33,013	-0.13%
2021/01/28	5	25.30	0	0.00	25.40	5	33,332	0.02%
2021/01/27	9	26.10	2	26.23	25.80	7	33,894	0.02%
2021/01/26	57	26.72	1	26.60	26.80	56	35,106	0.16%
2021/01/25	33	26.40	8	27.07	27.15	25	35,725	0.07%
2021/01/22	16.1	25.40	20	25.54	25.90	-3.9	36,213	-0.01%
2021/01/21	10	26.05	69	26.40	25.90	-59	36,365	-0.16%
2021/01/20	24	25.69	292	26.00	25.85	-268	37,058	-0.72%	大賣/鉅額交易
2021/01/19	15	27.45	23	27.29	27.10	-8	36,744	-0.02%
2021/01/18	5	27.26	27	27.35	27.45	-22	36,641	-0.06%
2021/01/15	263	27.95	44	27.97	27.95	219	36,487	0.60%	大買/鉅額交易
2021/01/14	48.6	28.93	34	28.80	28.65	14.6	36,265	0.04%
2021/01/13	63	28.60	70	28.80	28.65	-7	36,306	-0.02%
2021/01/12	27	30.20	20	30.25	29.65	7	35,776	0.02%
2021/01/11	20	30.80	21	30.53	30.85	-1	35,532	0.00%
2021/01/08	41	30.54	18	30.69	30.85	23	35,398	0.06%
2021/01/07	13	30.62	39	30.78	30.80	-26	35,250	-0.07%
2021/01/06	46	30.17	50	31.06	29.90	-4	34,962	-0.01%
2021/01/05	35	31.14	23	31.36	30.90	12	35,339	0.03%
2021/01/04	27	30.76	3.3	31.00	31.00	23.7	35,400	0.07%
2020/12/31	33	30.74	1	30.80	31.30	32	35,206	0.09%
2020/12/30	24	31.58	27	31.71	30.95	-3	34,896	-0.01%
2020/12/29	13	31.21	20	30.91	31.00	-7	34,474	-0.02%
2020/12/28	80.1	30.75	18.5	30.54	30.25	61.6	34,001	0.18%
2020/12/25	18	30.61	17	30.80	30.65	1	33,585	0.00%
2020/12/24	8.1	31.18	2	31.23	31.10	6.1	33,198	0.02%
2020/12/23	23	31.02	32.6	31.30	31.25	-9.6	32,986	-0.03%
2020/12/22	158.6	32.11	104	32.59	30.85	54.6	32,667	0.17%	大買/大賣/
2020/12/21	121	32.33	103	32.49	32.40	18	31,440	0.06%	大買/大賣/
2020/12/18	18.3	31.94	82	31.84	31.85	-63.8	30,695	-0.21%
2020/12/17	64	32.00	29	32.04	32.00	35	30,285	0.12%
2020/12/16	32.5	31.85	44	31.72	32.00	-11.5	29,947	-0.04%
2020/12/15	47	31.43	34	31.27	30.95	13	29,343	0.04%
2020/12/14	11	31.22	12.1	30.94	30.90	-1.1	28,754	0.00%
2020/12/11	139.1	32.06	106.1	31.86	31.35	33	28,210	0.12%	大買/大賣/
2020/12/10	148	32.96	152.3	33.03	32.10	-4.3	27,234	-0.02%	大買/大賣/
2020/12/09	47	31.67	71.3	31.82	32.00	-24.3	25,915	-0.09%
2020/12/08	25	31.21	24.5	31.00	31.10	0.5	25,320	0.00%
2020/12/07	190.3	31.55	104.1	32.06	31.00	86.2	24,861	0.35%	大買/大賣/
2020/12/04	76.2	30.29	74.2	30.37	30.60	2	23,494	0.01%
2020/12/03	36	29.08	57	28.72	29.20	-21	22,316	-0.09%
2020/12/02	4	28.03	2.6	27.88	27.80	1.4	21,321	0.01%
2020/12/01	79.2	27.97	66.2	28.17	27.95	13	20,950	0.06%
2020/11/30	88.2	28.01	110.6	28.05	28.10	-22.4	20,195	-0.11%	大賣/
2020/11/27	42	26.38	46.4	26.58	26.85	-4.4	19,182	-0.02%
2020/11/26	59.2	25.87	294.6	26.03	26.35	-235.4	18,505	-1.27%	大賣/鉅額交易
2020/11/25	30	24.32	92	24.36	24.85	-62	16,813	-0.37%
2020/11/24	15	23.85	5	23.81	23.75	10	16,303	0.06%
2020/11/23	31	23.70	31.8	24.26	24.30	-0.8	16,140	-0.01%
2020/11/20	57	23.80	0	0.00	23.75	57	15,843	0.36%
2020/11/19	21	24.06	4.1	24.19	24.05	16.9	15,636	0.11%
2020/11/18	62	24.58	23.3	24.79	24.60	38.7	15,415	0.25%
2020/11/17	120	24.54	13	24.35	24.65	107	15,220	0.70%	大買/鉅額交易
2020/11/16	82	24.04	33.4	24.16	24.15	48.6	15,186	0.32%
2020/11/13	7	24.23	71	24.41	24.15	-64	15,049	-0.43%
2020/11/12	9	24.26	12	24.49	24.75	-3	14,918	-0.02%
2020/11/11	5	24.89	27	24.77	24.65	-22	14,680	-0.15%
2020/11/10	60	25.04	30	25.25	24.90	30	14,494	0.21%
2020/11/09	16.5	24.57	52	24.66	24.85	-35.5	13,952	-0.25%
2020/11/06	10	24.45	24.4	24.17	24.10	-14.4	13,465	-0.11%
2020/11/05	37	24.27	4.5	24.09	23.85	32.5	13,083	0.25%
2020/11/04	61	23.82	55	24.02	24.50	6	12,721	0.05%
2020/11/03	119	23.98	98	24.08	24.10	21	12,087	0.17%	大買/
2020/11/02	55	22.71	117	22.61	23.15	-62	10,669	-0.58%	大賣/
2020/10/30	49	22.21	32	22.22	21.90	17	9,912	0.17%
2020/10/29	85	22.78	77.2	22.84	22.65	7.8	9,077	0.09%
2020/10/28	20.8	22.93	71	22.52	22.90	-50.2	8,635	-0.58%
2020/10/27	5	21.40	14	21.45	21.50	-9	7,762	-0.12%
2020/10/26	28	21.14	2	20.98	21.05	26	7,681	0.34%
2020/10/23	3	21.10	1	21.10	21.00	2	7,646	0.03%
2020/10/22	3	20.85	7	20.89	20.65	-4	7,590	-0.05%
2020/10/21	57	21.25	14	21.24	21.30	43	7,424	0.58%
2020/10/20	7	20.46	2	20.50	20.35	5	7,186	0.07%
2020/10/19	1	20.90	11	20.84	20.80	-10	7,118	-0.14%
2020/10/16	29	21.35	9	21.24	21.15	20	7,049	0.28%
2020/10/15	4	21.76	4	21.39	21.60	0	6,976	0.00%
2020/10/14	2	22.10	0	0.00	22.00	2	6,894	0.03%
2020/10/13	22	21.99	17	21.94	22.30	5	6,791	0.07%
2020/10/12	3	21.80	14	21.49	22.00	-11	6,033	-0.18%
2020/10/06	2.1	19.90	2	19.95	19.90	0.1	5,832	0.00%
2020/09/30	0	0.00	6	19.68	19.65	-6	5,996	-0.10%
2020/09/29	0	0.00	6	19.63	19.50	-6	6,006	-0.10%
2020/09/28	1	19.00	18	19.08	19.05	-17	5,984	-0.28%
2020/09/25	6	19.13	0	0.00	18.95	6	6,021	0.10%
2020/09/24	10	19.43	21	19.40	19.10	-11	6,006	-0.18%
2020/09/23	4	20.05	0	0.00	20.00	4	5,953	0.07%
2020/09/22	2	20.23	2	20.15	20.20	0	5,992	0.00%
2020/09/21	5	20.90	4	20.80	20.65	1	6,179	0.02%
2020/09/18	7	20.83	0	0.00	21.00	7	6,485	0.11%
2020/09/17	7	20.76	0	0.00	20.75	7	6,786	0.10%
2020/09/15	2	20.65	3	20.50	20.50	-1	7,356	-0.01%
2020/09/14	3	20.65	30	20.65	20.70	-27	7,588	-0.36%
2020/09/11	10	21.66	20	21.45	21.40	-10	7,495	-0.13%
2020/09/10	33	22.84	6.2	22.72	22.90	26.8	7,258	0.37%
2020/09/09	0	0.00	26	22.73	22.85	-26	7,234	-0.36%
2020/09/08	0	0.00	1.1	22.26	22.15	-1.1	7,240	-0.02%
2020/09/07	15	22.57	17	22.32	22.45	-2	7,304	-0.03%
2020/09/04	2	21.65	0	0.00	21.65	2	7,277	0.03%
2020/09/03	15	22.17	0	0.00	22.10	15	7,259	0.21%
2020/09/02	23	22.22	5	22.35	22.40	18	7,250	0.25%
2020/09/01	2	21.70	0	0.00	21.70	2	7,186	0.03%
2020/08/31	0	0.00	7	21.38	21.25	-7	7,149	-0.10%
2020/08/21	5	21.20	0	0.00	21.35	5	7,316	0.07%
2020/08/20	2	20.35	0	0.00	20.55	2	7,288	0.03%
2020/08/19	4	20.86	0	0.00	20.85	4	7,141	0.06%
2020/08/18	0	0.00	17	21.40	21.40	-17	7,074	-0.24%
2020/08/17	7	21.23	11	21.16	21.35	-4	7,102	-0.06%
2020/08/14	7	21.57	1	21.60	21.60	6	7,079	0.08%
2020/08/13	8	21.77	1	21.80	21.80	7	7,062	0.10%
2020/08/12	4	22.23	0	0.00	22.10	4	7,016	0.06%
2020/08/11	1	22.80	1	22.85	22.20	0	6,987	0.00%
2020/08/07	13	22.28	0	0.00	22.25	13	6,928	0.19%
2020/08/06	12	22.59	0	0.00	22.70	12	6,895	0.17%
2020/08/05	2	23.10	0	0.00	22.70	2	6,924	0.03%
2020/08/03	11	22.74	0	0.00	22.65	11	6,994	0.16%
2020/07/31	17	23.25	0	0.00	23.25	17	6,990	0.24%
2020/07/30	13	23.26	0	0.00	23.65	13	7,009	0.19%
2020/07/29	9	22.49	4	22.60	22.50	5	7,039	0.07%
2020/07/28	7	21.98	6	22.12	22.00	1	7,185	0.01%
2020/07/27	2.1	22.95	2	22.73	22.65	0.1	7,211	0.00%
2020/07/24	0	0.00	2	23.80	23.80	-2	7,190	-0.03%
2020/07/23	3	24.25	0	0.00	24.25	3	7,201	0.04%
2020/07/22	4	24.48	5	24.45	24.60	-1	7,312	-0.01%
2020/07/17	2	24.90	0	0.00	24.60	2	7,342	0.03%
2020/07/16	2	24.95	0	0.00	25.05	2	7,371	0.03%
2020/07/15	0	0.00	3	25.00	25.05	-3	7,408	-0.04%
2020/07/14	7	26.03	26	26.01	25.80	-19	7,402	-0.26%
2020/07/13	17	26.17	14	26.35	26.00	3	7,330	0.04%
2020/07/10	10	27.06	14	26.91	26.70	-4	7,282	-0.05%
2020/07/09	36	27.42	30	27.34	27.30	6	7,226	0.08%
2020/07/08	12	26.82	1	26.75	26.80	11	7,106	0.15%
2020/07/07	25	26.90	3	26.80	26.80	22	7,175	0.31%
2020/07/06	15	26.86	8	26.87	26.90	7	7,267	0.10%
2020/07/03	30	26.71	12	26.73	26.85	18	7,334	0.25%
2020/07/02	10	27.00	34	26.97	26.95	-24	7,345	-0.33%
2020/07/01	17	27.05	30	27.03	27.10	-13	7,375	-0.18%
2020/06/30	23	27.12	72	26.91	27.10	-49	7,451	-0.66%
2020/06/29	36	25.79	7	26.31	26.35	29	7,246	0.40%
2020/06/24	21	25.86	32	25.97	26.05	-11	6,930	-0.16%
2020/06/23	28	25.33	9	25.32	25.40	19	6,650	0.29%
2020/06/22	44	25.84	20	25.85	25.25	24	6,309	0.38%
2020/06/19	53	26.42	5	26.62	26.00	48	6,023	0.80%
2020/06/18	12	26.98	1	27.00	26.95	11	5,733	0.19%
2020/06/17	1	27.25	3.2	27.20	27.20	-2.2	5,692	-0.04%
2020/06/16	10	27.20	0	0.00	27.30	10	5,803	0.17%
2020/06/15	32	27.77	17	27.98	27.15	15	5,907	0.25%
2020/06/12	12	27.23	21	27.60	27.90	-9	5,817	-0.15%
2020/06/11	10	27.70	17	27.70	27.55	-7	5,802	-0.12%
2020/06/10	20	27.69	0	0.00	27.65	20	5,761	0.35%
2020/06/09	6	27.51	24	27.88	27.80	-18	5,891	-0.31%
2020/06/08	8	27.41	1	27.45	27.40	7	5,930	0.12%
2020/06/05	6	27.69	0	0.00	27.70	6	5,995	0.10%
2020/06/04	19	27.72	10	27.71	27.80	9	6,053	0.15%
2020/06/03	2	27.35	40	27.10	27.40	-38	6,053	-0.63%
2020/06/02	35	26.69	3	26.70	26.85	32	6,039	0.53%
2020/06/01	14	26.75	0	0.00	26.70	14	6,069	0.23%
2020/05/29	19	27.10	10	27.00	26.85	9	6,065	0.15%
2020/05/28	9	27.67	22	27.63	27.45	-13	6,074	-0.21%
2020/05/27	1	27.30	5	27.60	27.10	-4	6,063	-0.07%
2020/05/26	0	0.00	15	27.31	27.30	-15	6,171	-0.24%
2020/05/25	1	26.55	3	27.02	27.00	-2	6,216	-0.03%
2020/05/22	4	27.20	18	27.19	27.00	-14	6,212	-0.23%
2020/05/21	7	26.66	7	26.83	26.95	0	6,149	0.00%
2020/05/20	0	0.00	28	26.64	26.85	-28	6,132	-0.46%
2020/05/19	5	25.79	3	26.00	25.80	2	6,072	0.03%
2020/05/18	5	25.47	8	25.61	25.40	-3	6,049	-0.05%
2020/05/15	6	25.62	18	25.87	25.55	-12	6,073	-0.20%
2020/05/14	70	26.22	0	0.00	25.80	70	6,044	1.16%
2020/05/13	1	26.65	8	26.63	26.80	-7	5,999	-0.12%
2020/05/12	7	26.94	5	27.05	26.80	2	6,009	0.03%
2020/05/11	0	0.00	21	27.35	27.50	-21	5,945	-0.35%
2020/05/08	13	27.14	6	27.10	26.95	7	5,899	0.12%
2020/05/07	5	27.20	9	27.26	27.35	-4	5,826	-0.07%
2020/05/06	0	0.00	4	27.05	27.05	-4	5,794	-0.07%
2020/05/05	22	27.41	15.5	27.59	27.40	6.5	5,752	0.11%
2020/05/04	21	26.47	18	27.29	27.50	3	5,677	0.05%
2020/04/30	10	26.50	24	26.64	26.65	-14	5,504	-0.25%
2020/04/29	18	26.39	0	0.00	26.30	18	5,449	0.33%
2020/04/28	2	26.30	11	26.45	26.30	-9	5,407	-0.17%
2020/04/27	6	26.25	23.1	26.04	26.40	-17.1	5,454	-0.31%
2020/04/24	4	25.53	11	25.55	25.40	-7	5,347	-0.13%
2020/04/23	16	25.32	0	0.00	25.20	16	5,316	0.30%
2020/04/22	0	0.00	4	24.90	25.50	-4	5,315	-0.08%
2020/04/21	15	25.64	5	25.40	25.55	10	5,316	0.19%
2020/04/20	0	0.00	20	26.11	26.25	-20	5,288	-0.38%
2020/04/17	14	25.74	9	26.00	25.50	5	5,337	0.09%
2020/04/16	22	25.74	7	25.82	25.70	15	5,325	0.28%
2020/04/15	21	25.98	11	26.02	26.15	10	5,295	0.19%
2020/04/14	10	25.55	0	0.00	25.55	10	5,247	0.19%
2020/04/10	4	25.55	42	25.65	25.40	-38	5,271	-0.72%
2020/04/09	5	24.53	11	25.08	25.40	-6	5,270	-0.11%
2020/04/08	45	24.07	4	24.48	24.80	41	5,172	0.79%
2020/04/07	3	24.42	2	24.35	24.10	1	5,091	0.02%
2020/04/06	8	24.23	15	24.21	24.30	-7	5,104	-0.14%
2020/04/01	2	25.05	5	25.00	25.00	-3	5,046	-0.06%
2020/03/30	0	0.00	2	26.60	26.70	-2	5,058	-0.04%
2020/03/27	2	26.93	0	0.00	26.70	2	5,279	0.04%
2020/03/26	2	27.08	0	0.00	27.10	2	5,517	0.04%
2020/03/25	0	0.00	2	27.60	27.20	-2	5,748	-0.03%
2020/03/20	1	25.25	0	0.00	25.65	1	6,001	0.02%
2020/03/19	7	25.74	0	0.00	24.20	7	5,993	0.12%
2020/03/18	1	27.55	3	27.33	26.85	-2	6,004	-0.03%
2020/03/17	0	0.00	26	27.45	27.45	-26	5,971	-0.44%
2020/03/16	1	28.25	0	0.00	28.05	1	5,917	0.02%
2020/03/13	8	27.51	3	27.20	28.40	5	5,943	0.08%
2020/03/12	0	0.00	5	29.80	30.00	-5	5,803	-0.09%
2020/03/11	0	0.00	5	30.80	30.35	-5	5,777	-0.09%
2020/03/10	5	29.74	2	29.90	30.05	3	5,682	0.05%
2020/03/09	2	29.70	6	29.90	29.90	-4	5,685	-0.07%
2020/03/06	14	30.01	0	0.00	30.00	14	5,825	0.24%
2020/03/05	12	30.62	5	30.75	30.75	7	5,798	0.12%
2020/03/04	2	30.85	2	30.93	31.00	0	5,778	0.00%
2020/03/03	0	0.00	11	31.64	31.00	-11	5,757	-0.19%
2020/02/27	3	31.25	4	31.85	30.90	-1	5,635	-0.02%
2020/02/21	0	0.00	18	31.41	31.40	-18	5,495	-0.33%
2020/02/20	0	0.00	8	31.09	30.95	-8	5,467	-0.15%
2020/02/19	0	0.00	1	31.05	31.10	-1	5,482	-0.02%
2020/02/18	9	31.11	3	31.02	30.90	6	5,541	0.11%
2020/02/17	7	30.51	0	0.00	30.60	7	5,648	0.12%
2020/02/14	2	30.43	1	30.40	30.45	1	5,730	0.02%
2020/02/13	1	30.35	5	30.20	30.15	-4	5,722	-0.07%
2020/02/11	2	29.50	1	29.65	29.60	1	5,690	0.02%
2020/02/07	2	29.35	0	0.00	29.25	2	5,679	0.04%
2020/02/05	6	29.14	0	0.00	29.10	6	5,720	0.10%
2020/02/03	11	29.40	0	0.00	29.35	11	5,708	0.19%
2020/01/31	0	0.00	2	30.20	30.20	-2	5,755	-0.03%
2020/01/30	7	29.54	0	0.00	29.80	7	5,888	0.12%
2020/01/20	3	31.13	0	0.00	31.10	3	5,774	0.05%
2020/01/17	1	31.35	0	0.00	31.45	1	5,772	0.02%
2020/01/16	2	31.63	2	31.70	31.55	0	5,771	0.00%
2020/01/14	6	31.80	4	31.80	31.95	2	5,804	0.03%
2020/01/13	9	31.83	2	31.90	31.95	7	5,823	0.12%
2020/01/10	0	0.00	2	31.23	31.25	-2	5,934	-0.03%
2020/01/09	0	0.00	2	30.70	30.60	-2	5,892	-0.03%
2020/01/08	0	0.00	38	30.95	30.50	-38	5,899	-0.64%
2020/01/07	2	31.33	1	31.25	31.25	1	5,859	0.02%
2020/01/06	13	31.28	6	31.32	31.20	7	5,879	0.12%
2020/01/03	36	31.69	1	31.90	31.40	35	5,842	0.60%
2020/01/02	1	32.20	0	0.00	32.10	1	5,790	0.02%
2019/12/30	0	0.00	1	32.40	32.30	-1	5,817	-0.02%
2019/12/27	1	31.95	0	0.00	31.85	1	5,766	0.02%
2019/12/26	6	31.89	3	32.02	31.80	3	5,815	0.05%
2019/12/25	4	32.33	6	32.33	32.30	-2	5,873	-0.03%
2019/12/24	16	32.34	12	32.18	32.60	4	5,872	0.07%
2019/12/23	6	32.18	10	32.32	32.55	-4	5,758	-0.07%
2019/12/20	2	31.80	13	31.86	31.75	-11	5,649	-0.19%
2019/12/19	10	31.47	7	31.57	31.55	3	5,448	0.06%
2019/12/18	9	31.32	3	31.43	31.40	6	5,345	0.11%
2019/12/17	2	30.68	1	30.75	30.70	1	5,184	0.02%
2019/12/16	0	0.00	3	30.80	30.85	-3	5,103	-0.06%
2019/12/13	3	30.33	27	30.33	30.45	-24	4,980	-0.48%
2019/12/12	1	29.60	2	29.43	29.55	-1	4,829	-0.02%
2019/12/11	10	29.03	11	29.13	29.25	-1	4,899	-0.02%
2019/12/10	11	29.41	0	0.00	29.30	11	4,850	0.23%
2019/12/09	2	30.78	0	0.00	30.75	2	4,738	0.04%
2019/12/06	1	30.70	3	30.60	30.70	-2	4,670	-0.04%
2019/12/05	1	29.80	1	29.70	29.80	0	4,555	0.00%
2019/12/04	9	29.34	0	0.00	29.75	9	4,502	0.20%
2019/12/03	9	29.58	8	29.76	29.90	1	4,430	0.02%
2019/12/02	2	28.70	3	28.38	28.35	-1	4,264	-0.02%
2019/11/29	2	29.35	2	29.20	29.10	0	4,235	0.00%
2019/11/28	10	29.50	0	0.00	29.55	10	4,244	0.24%
2019/11/27	4	29.58	0	0.00	29.50	4	4,243	0.09%
2019/11/25	9	29.74	0	0.00	29.60	9	4,188	0.21%
2019/11/22	0	0.00	55	29.84	29.70	-55	4,231	-1.30%
2019/11/21	5	29.93	0	0.00	29.85	5	4,313	0.12%
2019/11/20	0	0.00	5	30.65	30.40	-5	4,381	-0.11%
2019/11/19	0	0.00	2	29.80	30.25	-2	4,450	-0.04%
2019/11/18	5	29.37	0	0.00	29.75	5	4,483	0.11%
2019/11/14	64	29.24	0	0.00	29.50	64	4,530	1.41%
2019/11/13	19	31.47	45	31.62	30.85	-26	4,419	-0.59%
2019/11/12	3	32.53	0	0.00	32.40	3	4,372	0.07%
2019/11/08	12	32.89	9	32.93	32.95	3	4,607	0.07%
2019/11/07	0	0.00	6	32.60	32.75	-6	4,657	-0.13%
2019/11/05	0	0.00	1	33.15	32.90	-1	4,697	-0.02%
2019/11/04	34	32.65	0	0.00	32.55	34	4,700	0.72%
2019/11/01	1	33.00	15	33.05	33.00	-14	4,678	-0.30%
2019/10/31	0	0.00	5	32.90	32.90	-5	4,690	-0.11%
2019/10/30	28	32.60	0	0.00	32.50	28	4,689	0.60%
2019/10/29	44	33.44	51	32.86	33.25	-7	4,613	-0.15%
2019/10/25	4	33.60	0	0.00	33.50	4	4,542	0.09%
2019/10/24	6	33.73	1	33.90	33.85	5	4,536	0.11%
2019/10/23	1	33.80	0	0.00	33.90	1	4,556	0.02%
2019/10/22	2	33.30	1	33.50	33.30	1	4,585	0.02%
2019/10/21	5	33.36	31	33.55	33.60	-26	4,619	-0.56%
2019/10/18	40	32.86	10	33.30	33.15	30	4,716	0.64%
2019/10/17	1	33.95	0	0.00	33.95	1	4,541	0.02%
2019/10/16	0	0.00	7	34.00	33.85	-7	4,544	-0.15%
2019/10/15	2	34.10	6	34.05	33.85	-4	4,557	-0.09%
2019/10/14	0	0.00	95	33.81	34.00	-95	4,540	-2.09%
2019/10/09	7	33.39	0	0.00	33.20	7	4,487	0.16%
2019/10/08	27	33.66	1	33.65	33.80	26	4,454	0.58%
2019/10/07	0	0.00	4	33.05	33.30	-4	4,426	-0.09%
2019/10/04	13	32.67	7	32.31	32.50	6	4,375	0.14%
2019/10/03	20	33.05	1	32.90	32.95	19	4,342	0.44%
2019/10/02	67	33.42	4	33.73	33.20	63	4,308	1.46%
2019/10/01	19	33.36	0	0.00	33.10	19	4,232	0.45%
2019/09/27	3	34.82	0	0.00	34.75	3	4,071	0.07%
2019/09/26	22	35.47	92	36.13	35.25	-70	3,985	-1.76%
2019/09/25	75	36.95	192	36.33	36.00	-117	3,866	-3.03%	大賣/鉅額交易
2019/09/24	67	38.11	10	38.24	38.05	57	3,689	1.54%
2019/09/23	87	38.41	20	38.65	38.35	67	3,681	1.82%
2019/09/20	0	0.00	20	39.23	39.00	-20	3,704	-0.54%
2019/09/19	0	0.00	35	39.10	39.05	-35	3,685	-0.95%
2019/09/18	0	0.00	36	39.52	39.40	-36	3,794	-0.95%
2019/09/17	1	39.50	0	0.00	39.50	1	3,932	0.03%
2019/09/16	12	40.18	42	39.98	39.95	-30	4,111	-0.73%
2019/09/12	0	0.00	10	38.80	38.80	-10	4,061	-0.25%
2019/09/11	1	38.80	1	38.85	38.75	0	4,189	0.00%
2019/09/10	2	38.80	0	0.00	38.50	2	4,256	0.05%
2019/09/06	0	0.00	5	38.90	38.80	-5	4,413	-0.11%
2019/09/05	10	38.80	71	38.81	38.75	-61	4,448	-1.37%
2019/09/04	31	39.19	2	39.60	39.25	29	4,457	0.65%
2019/09/03	89	39.27	4	39.18	39.40	85	4,526	1.88%
2019/09/02	8	38.57	3	38.70	38.75	5	4,470	0.11%
2019/08/30	30	38.30	10	38.10	38.10	20	4,421	0.45%
2019/08/29	21	38.20	0	0.00	38.15	21	4,418	0.48%
2019/08/28	36	38.16	0	0.00	38.10	36	4,423	0.81%
2019/08/27	41	38.12	3	38.10	38.10	38	4,431	0.86%
2019/08/26	50	38.08	14	38.64	38.80	36	4,379	0.82%
2019/08/23	5	38.26	5	38.19	38.15	0	4,287	0.00%
2019/08/22	8	39.59	1	39.45	39.20	7	4,191	0.17%
2019/08/20	2	40.60	0	0.00	40.50	2	4,042	0.05%
2019/08/19	1	41.15	0	0.00	41.40	1	4,031	0.02%
2019/08/16	3	42.02	0	0.00	42.10	3	4,141	0.07%
2019/08/15	0	0.00	1	42.15	42.05	-1	4,154	-0.02%
2019/08/14	6	43.07	11	42.91	42.50	-5	4,120	-0.12%
2019/08/13	5	45.40	34.6	45.46	45.40	-29.6	4,062	-0.73%
2019/08/12	0	0.00	14	45.83	45.70	-14	3,959	-0.35%
2019/08/08	0	0.00	16	45.64	45.70	-16	3,913	-0.41%
2019/08/02	1	45.75	5	45.80	45.90	-4	4,040	-0.10%
2019/07/31	0	0.00	3	46.13	46.25	-3	4,118	-0.07%
2019/07/29	0	0.00	70	46.58	46.50	-70	4,351	-1.61%
2019/07/26	14	45.90	0	0.00	46.00	14	4,307	0.32%
2019/07/25	48	45.74	6	45.70	45.70	42	4,338	0.97%
2019/07/24	11	46.30	2	46.15	46.00	9	4,352	0.21%
2019/07/23	18	46.99	6	46.81	46.80	12	4,290	0.28%
2019/07/22	149	47.18	181	46.99	46.80	-32	4,266	-0.75%	大買/大賣/
2019/07/19	6	46.23	118	46.25	46.30	-112	4,152	-2.70%	大賣/鉅額交易
2019/07/18	11	46.00	104	45.95	45.85	-93	4,170	-2.23%	大賣/
2019/07/17	25	46.02	34	45.88	45.75	-9	4,206	-0.21%
2019/07/16	0	0.00	7	45.55	45.55	-7	4,203	-0.17%
2019/07/12	20	45.15	1	45.15	45.15	19	4,357	0.44%
2019/07/11	10	45.10	19	45.15	45.15	-9	4,536	-0.20%
2019/07/10	0.5	45.40	0	0.00	45.45	0.5	4,629	0.01%
2019/07/08	25	45.10	0	0.00	45.05	25	4,804	0.52%
2019/07/05	10	45.10	2	45.15	45.10	8	4,909	0.16%
2019/07/04	0	0.00	1	45.00	45.05	-1	4,961	-0.02%
2019/07/03	0	0.00	12	45.20	45.20	-12	5,084	-0.24%
2019/07/02	10	45.45	0	0.00	45.45	10	5,195	0.19%
2019/07/01	0	0.00	2	45.25	45.50	-2	5,207	-0.04%
2019/06/28	42	45.28	5	45.40	45.30	37	5,252	0.70%
2019/06/27	3	45.98	72	46.05	45.95	-69	5,257	-1.31%
2019/06/25	0	0.00	32	46.68	46.75	-32	5,301	-0.60%
2019/06/24	6	46.07	25	46.46	46.50	-19	5,417	-0.35%
2019/06/21	6	46.26	44	46.27	46.40	-38	5,328	-0.71%
2019/06/20	12	46.00	1	46.00	45.80	11	5,183	0.21%
2019/06/19	7	45.79	137	45.91	45.80	-130	5,252	-2.47%	大賣/鉅額交易
2019/06/18	5	45.89	5	45.98	46.00	0	5,337	0.00%
2019/06/17	7	45.88	12	45.88	45.85	-5	5,770	-0.09%
2019/06/14	16	45.59	53	45.35	45.50	-37	5,918	-0.63%
2019/06/13	2	44.90	12	45.16	45.15	-10	5,961	-0.17%
2019/06/12	4	45.04	7	44.90	44.90	-3	6,029	-0.05%
2019/06/11	0	0.00	5	44.83	45.00	-5	6,142	-0.08%
2019/06/05	0	0.00	2	44.00	44.00	-2	6,099	-0.03%
2019/05/31	0	0.00	5	44.11	44.05	-5	6,207	-0.08%
2019/05/30	4	44.10	2	44.00	44.00	2	6,275	0.03%
2019/05/28	0	0.00	2	44.13	44.10	-2	6,361	-0.03%
2019/05/27	0	0.00	12	43.93	43.90	-12	6,417	-0.19%
2019/05/24	2	43.93	5	43.82	43.80	-3	6,473	-0.05%
2019/05/23	65	44.68	46	44.83	44.05	19	6,541	0.29%
2019/05/22	3	44.30	1	44.65	44.65	2	6,421	0.03%
2019/05/21	0	0.00	1	44.05	44.20	-1	6,469	-0.02%
2019/05/20	1	43.95	5	44.30	43.95	-4	6,497	-0.06%
2019/05/17	10	43.95	10	43.90	43.90	0	6,483	0.00%
2019/05/16	0	0.00	2	43.98	43.90	-2	6,588	-0.03%
2019/05/15	1	44.00	1	43.90	43.90	0	6,684	0.00%
2019/05/14	11	43.70	8	43.51	43.80	3	6,884	0.04%
2019/05/10	3	43.95	0	0.00	43.85	3	7,139	0.04%
2019/05/09	6	43.85	6	43.77	43.85	0	7,167	0.00%
2019/05/08	5	44.29	4	44.34	43.90	1	7,191	0.01%
2019/05/07	23	44.28	2	44.38	44.25	21	7,231	0.29%
2019/05/06	34	44.45	52	44.64	44.40	-18	7,482	-0.24%
2019/05/03	0	0.00	6	44.06	44.00	-6	7,359	-0.08%
2019/05/02	3	43.82	1	44.10	43.80	2	7,425	0.03%
2019/04/29	0	0.00	1	43.90	43.85	-1	7,515	-0.01%
2019/04/26	6	43.71	1	44.00	43.70	5	7,565	0.07%
2019/04/25	4	43.88	2	44.00	43.90	2	7,661	0.03%
2019/04/24	8	43.80	1	43.95	43.85	7	7,751	0.09%
2019/04/23	0	0.00	4	43.80	43.80	-4	7,892	-0.05%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	16	43.70	1	43.70	43.70	15	8,131	0.18%
2019/04/18	1	43.60	0	0.00	43.70	1	8,276	0.01%
2019/04/17	5	43.94	3	43.62	43.95	2	8,424	0.02%
2019/04/16	3	43.65	1	43.70	43.70	2	8,758	0.02%
2019/04/15	22	43.71	3	43.72	43.60	19	8,982	0.21%
2019/04/11	1	43.90	7	44.05	44.00	-6	9,154	-0.07%
2019/04/10	31	44.15	0	0.00	44.15	31	9,091	0.34%
2019/04/09	21	44.20	0.8	44.25	44.20	20.2	9,093	0.22%
2019/04/08	16	45.28	90	45.10	44.80	-74	9,010	-0.82%
2019/04/03	1	45.35	1	45.40	45.70	0	8,951	0.00%
2019/04/01	8	45.35	22	45.47	45.10	-14	9,445	-0.15%
2019/03/29	10	45.30	51	45.30	45.45	-41	9,629	-0.43%
2019/03/28	21	45.07	0	0.00	44.95	21	9,955	0.21%
2019/03/27	54	46.49	17	46.07	45.55	37	9,886	0.37%
2019/03/26	7	45.85	0	0.00	45.55	7	9,681	0.07%
2019/03/25	11	45.48	52	45.43	45.95	-41	9,644	-0.43%
2019/03/22	9	46.11	16	46.55	46.15	-7	9,617	-0.07%
2019/03/21	46	47.20	41	47.30	46.80	5	9,505	0.05%
2019/03/20	13	46.40	123	46.82	47.25	-110	9,335	-1.18%	大賣/鉅額交易
2019/03/19	13	45.15	23	45.15	45.30	-10	8,875	-0.11%
2019/03/18	1	43.95	47	44.67	44.65	-46	8,758	-0.53%
2019/03/15	0	0.00	1	43.90	43.90	-1	8,722	-0.01%
2019/03/14	9	43.24	0	0.00	43.40	9	8,673	0.10%
2019/03/13	16	43.30	2	43.20	43.15	14	8,653	0.16%
2019/03/12	11	43.51	2	43.50	43.50	9	8,700	0.10%
2019/03/11	2	43.90	0	0.00	43.70	2	8,757	0.02%
2019/03/08	8	43.75	10	43.77	43.85	-2	8,866	-0.02%
2019/03/07	16	43.88	2	43.68	43.50	14	9,100	0.15%
2019/03/06	72	43.93	50	43.95	43.85	22	9,303	0.24%
2019/03/05	20	44.57	140	44.61	44.10	-120	9,506	-1.26%	大賣/鉅額交易
2019/03/04	6	44.66	133	44.70	44.70	-127	9,893	-1.28%	大賣/鉅額交易
2019/02/27	2	43.95	0	0.00	44.00	2	10,492	0.02%
2019/02/26	0	0.00	1	44.15	44.00	-1	10,566	-0.01%
2019/02/25	1	43.95	7	43.97	43.85	-6	10,606	-0.06%
2019/02/22	6	43.55	14	43.55	43.60	-8	10,647	-0.08%
2019/02/21	1	43.90	2	43.75	43.80	-1	10,561	-0.01%
2019/02/20	1	43.80	41	43.86	44.05	-40	10,551	-0.38%
2019/02/19	24	43.88	6	44.02	43.85	18	10,492	0.17%
2019/02/18	7	44.04	47	43.84	43.75	-40	10,555	-0.38%
2019/02/15	122	44.27	1	44.65	44.00	121	10,721	1.13%	大買/鉅額交易
2019/02/14	32	44.93	1	44.80	44.55	31	10,780	0.29%
2019/02/13	8	45.38	64	45.97	45.65	-56	10,803	-0.52%
2019/02/12	30	45.14	114	45.19	45.55	-84	10,689	-0.79%	大賣/
2019/02/11	5	44.07	0	0.00	43.95	5	10,492	0.05%
2019/01/30	0	0.00	1	43.80	43.90	-1	10,399	-0.01%
2019/01/29	22	43.59	1	43.85	43.65	21	10,456	0.20%
2019/01/28	14	43.74	0	0.00	43.85	14	10,508	0.13%
2019/01/25	146	44.16	5	44.00	43.85	141	10,632	1.33%	大買/鉅額交易
2019/01/24	43	45.59	0	0.00	45.50	43	10,507	0.41%
2019/01/23	39	45.29	0	0.00	45.40	39	10,602	0.37%
2019/01/22	36	45.78	137	45.91	45.70	-101	10,682	-0.95%	大賣/鉅額交易
2019/01/21	320	46.85	0	0.00	46.65	320	10,850	2.95%	大買/鉅額交易
2019/01/18	1	46.50	0	0.00	46.85	1	11,045	0.01%
2019/01/17	3.1	46.02	8	46.60	46.10	-4.9	11,343	-0.04%
2019/01/16	50	47.31	65	47.75	46.80	-15	11,832	-0.13%
2019/01/15	85	47.27	11	47.70	48.00	74	11,916	0.62%
2019/01/14	89	47.20	13	47.39	47.55	76	12,217	0.62%
2019/01/11	3	47.27	25.2	47.30	47.55	-22.2	12,817	-0.17%
2019/01/10	18	47.26	17	47.46	46.75	1	13,226	0.01%
2019/01/09	60	46.70	6	46.95	47.20	54	13,256	0.41%
2019/01/08	3	46.53	15.5	46.38	46.80	-12.5	13,112	-0.10%
2019/01/07	3	44.40	5	44.51	45.00	-2	12,778	-0.02%
2019/01/04	5	43.87	127	43.83	43.80	-122	12,633	-0.97%	大賣/鉅額交易
2019/01/03	6	43.40	27	43.50	43.30	-21	12,793	-0.16%
2019/01/02	2	42.55	4	42.38	42.40	-2	12,962	-0.02%
2018/12/28	0	0.00	15	42.00	42.05	-15	13,152	-0.11%
2018/12/27	1	42.00	9	42.33	42.05	-8	13,354	-0.06%
2018/12/26	23	41.57	51	41.91	42.00	-28	13,706	-0.20%
2018/12/25	76	41.43	4	41.90	41.85	72	14,400	0.50%
2018/12/24	81	43.11	16	43.23	42.00	65	14,374	0.45%
2018/12/22	86	43.71	66	44.28	43.35	20	14,453	0.14%
2018/12/21	18	43.37	55	43.90	42.85	-37	14,682	-0.25%
2018/12/20	1.3	41.94	0	0.00	42.00	1.3	14,589	0.01%
2018/12/19	1	42.00	3.1	41.87	42.00	-2.1	14,930	-0.01%
2018/12/18	0	0.00	10	41.90	42.00	-10	15,294	-0.07%
2018/12/17	2	42.00	0	0.00	42.00	2	16,118	0.01%
2018/12/14	1	42.25	0	0.00	42.30	1	16,742	0.01%
2018/12/13	0	0.00	5	42.30	42.25	-5	17,014	-0.03%
2018/12/12	1	42.20	3.2	42.23	42.20	-2.2	17,083	-0.01%
2018/12/11	0	0.00	5	42.00	42.05	-5	17,110	-0.03%
2018/12/10	10	41.50	21	41.92	42.00	-11	17,110	-0.06%
2018/12/07	1	41.70	0	0.00	42.00	1	17,289	0.01%
2018/12/06	34	41.27	14	41.88	42.00	20	17,399	0.11%
2018/12/05	3	42.50	0	0.00	42.35	3	17,502	0.02%
2018/12/04	50	43.45	50	43.85	43.05	0	17,561	0.00%
2018/12/03	10	43.75	2	43.30	43.50	8	17,574	0.05%
2018/11/30	115	43.12	144	43.89	42.70	-29	17,586	-0.16%	大買/大賣/
2018/11/29	16	43.47	36	43.56	42.85	-20	17,471	-0.11%
2018/11/28	9	41.67	3	41.68	42.00	6	17,670	0.03%
2018/11/27	38	41.46	21	42.05	42.05	17	17,497	0.10%
2018/11/26	15	41.25	8	42.07	43.00	7	17,106	0.04%
2018/11/23	11	43.03	58	43.11	42.95	-47	16,518	-0.28%
2018/11/22	19	43.21	1	43.05	42.80	18	16,619	0.11%
2018/11/21	16	43.53	8	43.86	43.55	8	16,659	0.05%
2018/11/20	15	44.74	2	44.68	44.40	13	16,773	0.08%
2018/11/19	15	45.03	40	45.31	44.90	-25	16,999	-0.15%
2018/11/16	18	44.95	2	45.08	44.65	16	17,340	0.09%
2018/11/15	42	44.81	24	44.97	44.85	18	17,387	0.10%
2018/11/14	24	45.49	31	45.73	45.10	-7	17,459	-0.04%
2018/11/13	49	44.02	25	43.89	45.45	24	17,434	0.14%
2018/11/12	51	44.66	14	45.27	43.95	37	17,616	0.21%
2018/11/09	16	45.73	14	46.05	45.80	2	17,949	0.01%
2018/11/08	8	45.52	6	45.47	45.50	2	18,561	0.01%
2018/11/07	26	45.14	3	45.12	45.00	23	18,827	0.12%
2018/11/06	41	45.38	9	45.43	44.80	32	19,151	0.17%
2018/11/05	40	45.87	8	46.00	45.50	32	19,218	0.17%
2018/11/02	14	45.63	25.5	45.97	45.35	-11.5	19,466	-0.06%
2018/11/01	4	44.60	114	44.38	44.90	-110	19,434	-0.57%	大賣/鉅額交易
2018/10/31	18	43.62	102	43.94	43.40	-84	19,750	-0.43%	大賣/
2018/10/30	13	43.41	20	43.35	43.15	-7	19,967	-0.04%
2018/10/29	39	43.87	24	43.98	43.25	15	19,877	0.08%
2018/10/26	18.1	44.13	23	43.89	43.30	-4.9	19,683	-0.02%
2018/10/25	64.3	43.51	13.1	43.58	43.20	51.2	19,475	0.26%
2018/10/24	210	47.98	21	48.10	46.95	189	19,131	0.99%	大買/鉅額交易
2018/10/23	17	50.89	26	51.13	50.90	-9	18,589	-0.05%
2018/10/22	31	52.06	54.8	51.86	51.30	-23.8	18,459	-0.13%
2018/10/19	14.3	50.01	125	50.47	51.30	-110.7	18,041	-0.61%	大賣/鉅額交易
2018/10/18	153	46.85	74.2	47.40	48.60	78.8	17,362	0.45%	大買/
2018/10/17	33	47.43	88	48.31	46.00	-55	16,799	-0.33%
2018/10/16	32	47.78	29	47.93	47.80	3	16,704	0.02%
2018/10/15	66.2	48.04	24	48.33	47.30	42.2	16,678	0.25%
2018/10/12	8	46.18	15	46.75	47.05	-7	16,635	-0.04%
2018/10/11	48	46.03	17	45.80	45.25	31	16,853	0.18%
2018/10/09	44	48.19	89	49.28	50.20	-45	16,566	-0.27%
2018/10/08	10	50.30	16	49.56	49.00	-6	16,293	-0.04%
2018/10/05	78	50.06	23	50.26	50.60	55	16,074	0.34%
2018/10/04	119	49.21	71	50.35	51.30	48	15,838	0.30%	大買/
2018/10/03	160.3	51.15	8	52.09	49.00	152.3	15,498	0.98%	大買/鉅額交易
2018/10/01	8	52.13	26	52.42	53.10	-18	14,804	-0.12%
2018/09/28	56	53.82	47.5	53.75	53.50	8.5	14,574	0.06%
2018/09/27	14	51.56	38	54.02	54.80	-24	14,303	-0.17%
2018/09/26	12	52.61	55	51.86	52.00	-43	14,006	-0.31%
2018/09/25	19	54.33	10	54.21	54.00	9	13,820	0.07%
2018/09/21	12	52.48	12	52.72	53.20	0	13,491	0.00%
2018/09/20	37	51.26	137	52.11	52.50	-100	13,152	-0.76%	大賣/
2018/09/19	28	48.78	129	48.97	50.30	-101	12,459	-0.81%	大賣/鉅額交易
2018/09/18	3	44.98	102	45.91	46.60	-99	11,924	-0.83%	大賣/
2018/09/17	2	45.15	141	44.98	44.80	-139	11,743	-1.18%	大賣/鉅額交易
2018/09/14	4	44.36	1	44.50	44.15	3	11,835	0.03%
2018/09/13	18	44.61	22	44.72	44.50	-4	11,874	-0.03%
2018/09/12	9.1	44.58	4	44.96	44.40	5.1	11,834	0.04%
2018/09/11	3	42.45	5	43.45	43.75	-2	11,729	-0.02%
2018/09/10	10	42.42	4	42.51	42.15	6	11,960	0.05%
2018/09/07	2	43.13	0	0.00	43.00	2	12,155	0.02%
2018/09/06	10	43.45	0	0.00	43.50	10	12,518	0.08%
2018/09/05	1	43.20	3	43.45	43.60	-2	12,709	-0.02%
2018/09/04	8.2	43.16	3	43.50	43.25	5.2	12,711	0.04%
2018/09/03	308	43.95	5	44.73	43.00	303	12,843	2.36%	大買/鉅額交易
2018/08/31	2	46.40	2	46.50	46.40	0	12,800	0.00%
2018/08/30	6	46.50	4	46.50	46.40	2	12,881	0.02%
2018/08/29	6.2	46.65	1	46.45	46.40	5.2	13,091	0.04%
2018/08/28	7	46.94	12	46.86	47.00	-5	13,420	-0.04%
2018/08/27	4	45.58	7	45.53	45.50	-3	14,187	-0.02%
2018/08/24	373	45.78	27	45.58	45.50	346	14,879	2.33%	大買/鉅額交易
2018/08/23	11	48.93	148	49.10	49.10	-137	14,732	-0.93%	大賣/鉅額交易
2018/08/22	10	49.48	249.2	48.86	49.00	-239.2	14,544	-1.64%	大賣/鉅額交易
2018/08/21	2.4	48.33	12	48.07	47.85	-9.7	14,216	-0.07%
2018/08/20	25	47.96	47	47.79	48.35	-22	14,206	-0.15%
2018/08/17	178.2	48.24	5	48.06	47.70	173.2	14,116	1.23%	大買/鉅額交易
2018/08/16	166	47.83	64	48.61	47.55	102	14,007	0.73%	大買/鉅額交易
2018/08/15	46	48.43	87	48.75	48.65	-41	13,820	-0.30%
2018/08/14	87.1	45.63	91	47.01	48.60	-3.9	13,596	-0.03%
2018/08/13	47	44.48	28	44.87	44.20	19	12,965	0.15%
2018/08/10	18	44.03	48	44.46	44.45	-30	12,769	-0.23%
2018/08/09	14.5	42.71	124	43.27	43.05	-109.5	12,528	-0.87%	大賣/鉅額交易
2018/08/08	20	43.85	15	44.00	42.30	5	12,499	0.04%
2018/08/07	19	42.59	12	42.58	42.55	7	12,519	0.06%
2018/08/06	33.5	41.06	107	41.68	43.20	-73.5	12,948	-0.57%	大賣/
2018/08/03	111	39.71	34	39.98	39.90	77	12,645	0.61%	大買/
2018/08/02	41	38.45	50.4	38.35	38.45	-9.4	12,563	-0.08%
2018/08/01	128	38.20	1	38.45	38.80	127	12,662	1.00%	大買/鉅額交易
2018/07/31	1	38.10	51	38.21	38.35	-50	12,712	-0.39%
2018/07/30	91	37.67	15	37.70	37.60	76	12,875	0.59%
2018/07/27	4	38.53	23	38.36	38.20	-19	13,018	-0.15%
2018/07/26	0	0.00	90	38.13	38.60	-90	13,125	-0.69%
2018/07/25	0	0.00	75	37.99	38.05	-75	13,286	-0.56%
2018/07/24	5	37.14	14	37.25	37.30	-9	13,648	-0.07%
2018/07/23	29	36.48	1	36.45	36.60	28	13,824	0.20%
2018/07/20	68	37.20	20	37.05	37.00	48	14,122	0.34%
2018/07/19	4	39.10	22	38.76	38.40	-18	14,329	-0.13%
2018/07/18	4	38.85	1	39.05	39.05	3	14,832	0.02%
2018/07/17	5	38.26	15	38.83	38.75	-10	15,220	-0.07%
2018/07/16	0	0.00	40	37.13	37.25	-40	15,097	-0.26%
2018/07/13	0	0.00	130	37.04	36.70	-130	15,513	-0.84%	大賣/鉅額交易
2018/07/12	20	36.50	0	0.00	36.50	20	15,573	0.13%
2018/07/11	100	36.50	0	0.00	36.60	100	15,762	0.63%
2018/07/10	3	36.92	2	36.90	37.10	1	15,879	0.01%
2018/07/09	0	0.00	25	37.05	36.95	-25	15,965	-0.16%
2018/07/06	61	36.19	0	0.00	36.05	61	16,078	0.38%
2018/07/05	16	36.38	2	36.35	36.05	14	16,341	0.09%
2018/07/04	17	36.84	266	37.14	37.10	-249	16,748	-1.49%	大賣/鉅額交易
2018/07/03	145	35.86	1	36.70	35.75	144	17,135	0.84%	大買/鉅額交易
2018/07/02	48	36.57	5	36.91	36.40	43	17,310	0.25%
2018/06/29	9	36.19	1	36.50	36.25	8	17,751	0.05%
2018/06/28	207	36.27	5	36.50	36.15	202	18,103	1.12%	大買/鉅額交易
2018/06/27	179	36.79	1	37.10	37.10	178	18,199	0.98%	大買/鉅額交易
2018/06/26	3	35.90	1	36.50	36.65	2	18,140	0.01%
2018/06/25	8	36.88	10	36.69	36.50	-2	18,113	-0.01%
2018/06/22	19	37.75	6	37.79	37.60	13	18,084	0.07%
2018/06/21	17	38.94	26	39.03	38.80	-9	18,300	-0.05%
2018/06/20	26	39.20	14	39.03	38.60	12	18,450	0.07%
2018/06/19	36	40.09	42	40.31	39.75	-6	18,457	-0.03%
2018/06/15	14	39.33	70	39.60	40.00	-56	18,233	-0.31%
2018/06/14	56	39.38	31	39.55	38.20	25	17,948	0.14%
2018/06/13	13	38.05	17	38.39	38.90	-4	17,594	-0.02%
2018/06/12	6	37.08	35	37.68	37.65	-29	17,398	-0.17%
2018/06/11	23	37.04	3	37.18	36.85	20	17,491	0.11%
2018/06/08	7	38.74	25.4	39.06	37.95	-18.4	17,661	-0.10%
2018/06/07	0	0.00	8	38.25	37.85	-8	17,384	-0.05%
2018/06/06	16	37.98	12	38.20	38.00	4	17,431	0.02%
2018/06/05	31	37.55	58	37.97	37.50	-27	17,499	-0.15%
2018/06/04	45	37.35	49	38.22	37.60	-4	17,321	-0.02%
2018/06/01	18	35.03	176	34.82	35.70	-158	16,652	-0.95%	大賣/鉅額交易
2018/05/31	0	0.00	40	32.93	32.50	-40	16,198	-0.25%
2018/05/29	0	0.00	24	32.60	32.75	-24	17,850	-0.13%
2018/05/25	1	32.30	0	0.00	32.10	1	18,965	0.01%
2018/05/23	0	0.00	4	32.65	32.55	-4	19,353	-0.02%
2018/05/22	1	34.00	81	33.70	32.60	-80	19,394	-0.41%
2018/05/21	4	33.58	4	33.51	33.50	0	19,442	0.00%
2018/05/18	4	34.00	0	0.00	33.60	4	19,370	0.02%
2018/05/17	14	34.04	2.5	33.90	33.85	11.5	19,265	0.06%
2018/05/16	60	34.16	0	0.00	33.80	60	19,165	0.31%
2018/05/15	31	34.03	22.2	34.07	34.00	8.8	19,094	0.05%
2018/05/14	118	34.31	121	34.80	33.35	-3	18,926	-0.02%	大買/大賣/
2018/05/11	1	34.15	6	34.14	34.80	-5	18,371	-0.03%
2018/05/10	7	34.64	2	33.98	34.10	5	18,209	0.03%
2018/05/09	4	33.75	1	34.10	33.90	3	18,001	0.02%
2018/05/08	1	33.10	50	33.55	33.50	-49	17,997	-0.27%
2018/05/07	4	33.18	1	32.80	33.25	3	17,972	0.02%
2018/05/04	51	31.90	50	32.35	32.25	1	17,775	0.01%
2018/05/03	5	32.88	13	33.00	32.75	-8	17,692	-0.05%
2018/05/02	27	33.65	10	33.73	33.80	17	17,796	0.10%
2018/04/30	5	34.17	159	33.71	34.00	-154	17,715	-0.87%	大賣/鉅額交易
2018/04/27	7	32.01	249	32.16	32.80	-242	17,368	-1.39%	大賣/鉅額交易
2018/04/26	61	32.63	4	32.05	31.75	57	17,300	0.33%
2018/04/25	68	31.36	126	32.26	32.40	-58	17,058	-0.34%	大賣/
2018/04/24	584	32.19	15	32.45	31.35	569	16,798	3.39%	大買/鉅額交易
2018/04/23	67	34.39	86	34.61	34.75	-19	16,371	-0.12%
2018/04/20	60	32.74	63	33.25	32.70	-3	15,968	-0.02%
2018/04/19	46	32.95	147	33.15	33.20	-101	15,831	-0.64%	大賣/鉅額交易
2018/04/18	8	30.74	8	30.51	30.85	0	15,481	0.00%
2018/04/17	60	30.69	6	30.83	30.05	54	15,607	0.35%
2018/04/16	11	30.83	5	31.20	30.40	6	15,837	0.04%
2018/04/13	105	31.35	192	31.53	31.35	-87	16,144	-0.54%	大買/大賣/
2018/04/12	21	32.00	15	31.80	31.75	6	16,733	0.04%
2018/04/11	78	31.92	76	32.09	32.40	2	17,304	0.01%
2018/04/10	342	31.97	40	31.74	31.60	302	17,095	1.77%	大買/鉅額交易
2018/04/09	21	31.87	503	31.16	32.50	-482	16,695	-2.89%	大賣/鉅額交易
2018/04/03	112	30.45	2	30.85	30.45	110	16,402	0.67%	大買/鉅額交易
2018/04/02	26	30.93	379	30.69	30.65	-353	16,248	-2.17%	大賣/鉅額交易
2018/03/31	53	30.04	41	30.42	29.70	12	15,958	0.08%
2018/03/30	325	29.13	30	28.99	29.00	295	15,797	1.87%	大買/鉅額交易
2018/03/29	5	28.05	0	0.00	27.85	5	15,592	0.03%
2018/03/28	15	28.05	0	0.00	27.70	15	15,615	0.10%
2018/03/27	9	27.36	10	27.97	28.30	-1	15,603	-0.01%
2018/03/26	144	26.95	11	26.77	26.80	133	15,503	0.86%	大買/鉅額交易
2018/03/23	360	28.19	3	27.63	28.25	357	15,275	2.34%	大買/鉅額交易
2018/03/22	12	28.78	17	29.12	29.05	-5	15,103	-0.03%
2018/03/21	18	28.78	10	28.50	28.50	8	14,990	0.05%
2018/03/20	13	28.57	12	28.64	28.60	1	14,864	0.01%
2018/03/19	16	28.78	15	28.55	28.50	1	14,709	0.01%
2018/03/16	10	29.15	10	29.40	28.90	0	14,564	0.00%
2018/03/15	24	29.63	11	29.51	29.40	13	14,478	0.09%
2018/03/14	80	29.48	86.2	29.53	29.75	-6.2	14,263	-0.04%
2018/03/13	7	28.26	3	28.43	28.45	4	13,827	0.03%
2018/03/12	21	28.27	40	28.06	28.80	-19	13,710	-0.14%
2018/03/09	27	28.10	16.2	28.06	27.50	10.8	13,492	0.08%
2018/03/08	13	28.46	33	28.74	28.60	-20	13,144	-0.15%
2018/03/07	14	28.06	19	29.16	27.95	-5	12,914	-0.04%
2018/03/06	35	29.04	28	28.84	28.80	7	12,618	0.06%
2018/03/05	38.2	29.87	20	29.99	29.40	18.2	12,248	0.15%
2018/03/02	34	27.92	40	28.60	28.80	-6	11,497	-0.05%
2018/03/01	6	27.23	34	26.82	27.70	-28	10,438	-0.27%
2018/02/27	5	25.62	15	25.43	25.20	-10	9,336	-0.11%
2018/02/26	15	25.69	21	25.90	25.35	-6	9,170	-0.07%
2018/02/23	40	25.16	12	25.30	25.00	28	8,916	0.31%
2018/02/22	12	24.93	15	24.60	24.50	-3	8,601	-0.03%
2018/02/21	7	24.12	14	23.85	24.50	-7	8,393	-0.08%
2018/02/12	0	0.00	25	22.29	22.30	-25	8,095	-0.31%
2018/02/09	0	0.00	56	21.88	21.95	-56	8,075	-0.69%
2018/02/08	0	0.00	21	22.42	22.50	-21	8,076	-0.26%
2018/02/07	1	22.00	6	22.07	22.00	-5	8,097	-0.06%
2018/02/06	41.4	22.02	32	21.41	21.30	9.4	8,053	0.12%
2018/02/05	12	22.65	2	22.90	23.05	10	7,867	0.13%
2018/02/02	0	0.00	1	23.65	23.55	-1	7,844	-0.01%
2018/02/01	6	24.03	5	23.92	23.75	1	7,852	0.01%
2018/01/31	9	23.28	52	24.30	24.40	-43	7,812	-0.55%
2018/01/30	3	23.72	1	23.60	23.65	2	7,702	0.03%
2018/01/29	1	24.30	0	0.00	24.35	1	7,678	0.01%
2018/01/26	3	24.00	56	24.30	24.20	-53	7,752	-0.68%
2018/01/25	63	24.50	93.2	24.64	24.60	-30.2	8,332	-0.36%
2018/01/24	2	23.80	65	23.78	24.00	-63	8,182	-0.77%
2018/01/23	34	23.60	25	23.52	22.85	9	8,008	0.11%
2018/01/22	25	23.50	17	23.57	23.55	8	7,906	0.10%
2018/01/19	0	0.00	27	24.16	24.35	-27	7,803	-0.35%
2018/01/18	5	23.80	35	23.88	23.85	-30	7,725	-0.39%
2018/01/17	14	24.22	1	24.20	24.00	13	7,678	0.17%
2018/01/16	0	0.00	6	25.05	24.75	-6	7,543	-0.08%
2018/01/15	56	24.48	20	24.85	24.90	36	7,515	0.48%
2018/01/12	0	0.00	17.9	24.84	24.90	-17.9	7,532	-0.24%
2018/01/11	12	25.30	0	0.00	25.20	12	7,472	0.16%
2018/01/10	5.2	25.62	20.2	25.65	25.30	-15	7,221	-0.21%
2018/01/09	80	25.21	110	25.08	24.80	-30	6,780	-0.44%	大賣/
2018/01/08	23	24.90	21	24.76	24.85	2	6,332	0.03%
2018/01/05	14	23.44	189	23.26	23.50	-175	5,586	-3.13%	大賣/鉅額交易
2018/01/04	12	21.50	0	0.00	21.50	12	4,821	0.25%
2018/01/03	34	21.88	3	21.75	21.90	31	4,714	0.66%
2018/01/02	55	22.43	85	22.24	22.00	-30	4,589	-0.65%

〈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-汐止券商分點個股進出
元大-汐止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-汐止 券商分點個股進出 元大-汐止 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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析