大成鋼 (2027)-中國信託-高雄券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673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－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	37.25	23	37.29	37.30	-21	6,538	-0.32%
2024/05/02	15	37.54	5	37.33	37.60	10	6,489	0.15%
2024/04/30	1.5	36.98	0	0.00	36.80	1.5	6,401	0.02%
2024/04/29	0	0.00	96	37.02	37.25	-96	6,371	-1.51%
2024/04/26	0.1	36.65	5	36.68	36.65	-4.9	6,315	-0.08%
2024/04/25	11	36.73	0	0.00	36.65	11	6,293	0.17%
2024/04/24	18	37.13	42	37.30	37.10	-24	6,260	-0.38%
2024/04/23	2	37.60	8	37.80	37.80	-6	6,238	-0.10%
2024/04/22	20	38.07	6	37.81	37.60	14	6,242	0.22%
2024/04/19	5	38.35	37	37.37	37.70	-32	6,156	-0.52%
2024/04/18	58	38.01	42.6	38.19	37.80	15.4	5,910	0.26%
2024/04/17	135	37.07	31	37.03	36.95	104	5,460	1.90%	大買/鉅額交易
2024/04/16	23	36.72	19	36.84	36.70	4	5,459	0.07%
2024/04/15	3	36.93	2.1	36.97	36.70	0.9	5,378	0.02%
2024/04/12	5.1	36.48	9	36.55	36.50	-3.9	5,281	-0.07%
2024/04/11	2.1	36.60	1	36.65	36.65	1.1	5,268	0.02%
2024/04/10	11.7	37.02	0	0.00	37.00	11.7	5,292	0.22%
2024/04/09	11	37.45	13.4	37.57	37.50	-2.4	5,222	-0.05%
2024/04/08	2	36.30	12.2	36.53	36.60	-10.2	5,021	-0.20%
2024/04/03	9	36.12	0	0.00	36.10	9	5,001	0.18%
2024/04/02	5	36.20	0	0.00	36.10	5	4,885	0.10%
2024/04/01	8	36.58	0	0.00	36.40	8	4,908	0.16%
2024/03/29	11	36.41	3	36.83	36.50	8	4,878	0.16%
2024/03/28	2	37.05	1	37.10	37.10	1	4,763	0.02%
2024/03/27	1	36.25	0	0.00	36.65	1	4,780	0.02%
2024/03/26	1	36.30	0	0.00	36.45	1	4,921	0.02%
2024/03/25	4	36.60	0	0.00	36.70	4	5,151	0.08%
2024/03/22	0	0.00	3.4	37.78	37.10	-3.4	5,369	-0.06%
2024/03/21	1	37.00	18	36.96	37.15	-17	5,672	-0.30%
2024/03/20	4	36.41	17	36.69	36.40	-13	6,326	-0.21%
2024/03/19	0	0.00	1	36.55	36.30	-1	6,232	-0.02%
2024/03/18	129	35.81	46.2	36.00	35.90	82.8	6,169	1.34%	大買/
2024/03/15	40	36.00	5	36.06	36.30	35	6,167	0.57%
2024/03/14	8	36.32	4	36.45	36.30	4	6,131	0.07%
2024/03/13	2.2	35.58	0	0.00	35.70	2.2	6,124	0.04%
2024/03/11	109	35.44	0	0.00	35.60	109	6,087	1.79%	大買/鉅額交易
2024/03/08	6.4	35.57	5	35.74	35.45	1.4	6,111	0.02%
2024/03/07	152	35.65	1	35.80	35.85	151	6,149	2.46%	大買/鉅額交易
2024/03/06	0	0.00	5	36.35	36.05	-5	6,233	-0.08%
2024/03/05	286	35.90	2	36.10	36.00	284	6,241	4.55%	大買/鉅額交易
2024/03/04	252	35.89	0	0.00	35.85	252	6,250	4.03%	大買/鉅額交易
2024/03/01	1	36.00	0	0.00	36.05	1	6,279	0.02%
2024/02/29	13	35.80	5	35.85	35.90	8	6,305	0.13%
2024/02/27	5	35.88	28.6	35.88	35.80	-23.6	6,304	-0.37%
2024/02/26	2	36.25	2	36.25	36.15	0	6,298	0.00%
2024/02/23	2.8	36.36	0	0.00	36.20	2.8	6,355	0.04%
2024/02/22	5	36.31	0	0.00	36.45	5	6,445	0.08%
2024/02/21	1	36.40	1	36.40	36.30	0	6,463	0.00%
2024/02/20	0	0.00	0	36.55	36.40	0	6,548	0.00%
2024/02/19	2	36.60	17	36.59	36.75	-15	6,756	-0.22%
2024/02/16	8	36.13	1	36.25	36.30	7	6,801	0.10%
2024/02/15	32	35.96	0	0.00	36.20	32	6,797	0.47%
2024/02/05	1	36.40	1.1	36.51	36.35	-0.1	6,770	0.00%
2024/02/02	1	36.80	0.5	36.85	36.80	0.6	6,742	0.01%
2024/02/01	1	36.95	0	0.00	37.00	1	6,764	0.01%
2024/01/31	1	36.90	3	36.92	37.10	-2	6,760	-0.03%
2024/01/30	2	37.10	0.3	37.25	36.95	1.8	6,760	0.03%
2024/01/29	1	37.35	0.3	37.35	37.40	0.7	6,774	0.01%
2024/01/25	2	37.18	20	37.15	37.20	-18	6,835	-0.26%
2024/01/24	5	37.39	1.5	37.37	37.25	3.5	6,855	0.05%
2024/01/23	3	36.98	0	0.00	37.00	3	6,875	0.04%
2024/01/22	2.1	36.65	0.5	36.75	36.70	1.6	6,892	0.02%
2024/01/19	1	36.50	0	36.70	36.60	1	6,889	0.01%
2024/01/18	0	0.00	15.5	36.54	36.60	-15.5	6,886	-0.23%
2024/01/17	3.4	36.60	12.1	36.70	36.50	-8.7	6,886	-0.13%
2024/01/16	0.5	37.35	4	37.19	37.05	-3.5	6,790	-0.05%
2024/01/15	3	37.45	0	0.00	37.40	3	6,745	0.04%
2024/01/12	8.1	37.50	0	0.00	37.50	8.1	6,772	0.12%
2024/01/11	3	37.50	4	37.35	37.40	-1	6,788	-0.01%
2024/01/10	5.1	37.46	30	37.68	37.50	-25	6,933	-0.36%
2024/01/09	3.4	38.55	20	38.35	38.30	-16.6	6,862	-0.24%
2024/01/08	1	38.90	0	0.00	38.95	1	6,838	0.01%
2024/01/04	4	39.03	5	39.00	39.10	-1	6,870	-0.01%
2024/01/03	44	39.38	4	39.35	39.25	40	6,890	0.58%
2024/01/02	0.5	39.55	41.2	39.75	39.65	-40.7	6,866	-0.59%
2023/12/29	8	39.36	5	39.30	39.60	3	6,809	0.04%
2023/12/28	1	39.20	1.2	39.39	39.50	-0.2	6,803	0.00%
2023/12/27	7	39.33	0	0.00	39.35	7	6,814	0.10%
2023/12/26	2.5	39.54	0.1	39.50	39.50	2.4	6,754	0.04%
2023/12/25	5	39.70	19.2	39.66	39.45	-14.2	6,760	-0.21%
2023/12/22	1.6	39.21	14	39.36	39.20	-12.4	6,693	-0.19%
2023/12/21	6.5	39.49	0	0.00	39.35	6.5	6,577	0.10%
2023/12/20	23.6	39.77	3	40.07	39.70	20.6	6,433	0.32%
2023/12/19	7.1	39.35	7	39.66	39.70	0.1	6,198	0.00%
2023/12/18	66	40.03	16.1	40.16	39.75	50	5,956	0.84%
2023/12/15	71.1	39.73	85	40.00	39.55	-13.9	5,561	-0.25%
2023/12/14	1	38.45	6.2	38.42	38.20	-5.2	4,839	-0.11%
2023/12/13	16	38.16	1	38.30	38.00	15	5,071	0.30%
2023/12/12	27	38.40	25	38.40	38.35	2	5,345	0.04%
2023/12/11	0.4	38.50	0	0.00	38.40	0.4	5,332	0.01%
2023/12/08	12	38.41	15	38.20	38.40	-3	5,310	-0.06%
2023/12/07	0.2	39.10	5.1	38.86	38.80	-4.9	5,187	-0.09%
2023/12/06	1	39.05	2.2	39.19	39.15	-1.2	5,176	-0.02%
2023/12/05	16	39.13	12.4	38.84	38.95	3.6	5,154	0.07%
2023/12/04	2	39.20	15.9	39.10	39.25	-13.9	5,231	-0.26%
2023/12/01	24	39.02	7.6	39.03	38.85	16.4	5,216	0.32%
2023/11/30	4	38.33	1.2	38.56	38.65	2.8	5,124	0.05%
2023/11/29	20.2	38.54	4	38.53	38.50	16.2	5,235	0.31%
2023/11/28	0	0.00	11.6	38.51	38.65	-11.6	5,256	-0.22%
2023/11/27	1	38.05	0	0.00	38.10	1	5,263	0.02%
2023/11/24	4	38.49	5	38.61	38.35	-1	5,258	-0.02%
2023/11/22	9	38.54	5	38.54	38.60	4	5,234	0.08%
2023/11/21	7	38.50	0.2	38.40	38.50	6.8	5,185	0.13%
2023/11/20	1.2	38.00	4	38.05	38.05	-2.8	5,091	-0.05%
2023/11/17	11	38.09	5	38.19	38.10	6.1	5,070	0.12%
2023/11/16	21.1	38.14	6	37.98	38.15	15.1	5,020	0.30%
2023/11/14	2.4	36.46	4	36.53	36.50	-1.6	4,922	-0.03%
2023/11/13	10	36.80	10	36.60	36.60	0	4,976	0.00%
2023/11/10	0.1	37.35	10	37.35	37.00	-10	5,138	-0.19%
2023/11/09	0	0.00	2	37.30	37.30	-2	5,274	-0.04%
2023/11/08	1	37.15	0	0.00	37.20	1	5,457	0.02%
2023/11/07	1	37.00	0	0.00	37.30	1	5,589	0.02%
2023/11/03	0	0.00	1	37.30	37.30	-1	5,708	-0.02%
2023/11/02	0	0.00	1	37.00	36.95	-1	5,721	-0.02%
2023/10/31	20.1	37.12	10.2	37.05	37.05	9.9	5,851	0.17%
2023/10/30	5	36.80	2.4	37.06	37.10	2.6	6,064	0.04%
2023/10/27	1	36.50	13	36.68	36.70	-12	6,120	-0.20%
2023/10/26	0	0.00	1	36.75	36.50	-1	6,374	-0.02%
2023/10/25	10	36.70	2	36.85	36.90	8	7,181	0.11%
2023/10/24	1	36.25	6.4	36.33	36.45	-5.4	7,838	-0.07%
2023/10/23	2	36.23	7.9	36.15	36.40	-5.9	8,190	-0.07%
2023/10/20	0.6	36.40	27	36.34	36.15	-26.4	8,419	-0.31%
2023/10/19	5	36.80	7.6	36.76	36.80	-2.6	8,595	-0.03%
2023/10/18	2	36.90	0	0.00	36.65	2	8,901	0.02%
2023/10/17	1	37.20	1	37.35	37.20	0	9,190	0.00%
2023/10/16	0	0.00	0.3	37.30	37.35	-0.3	9,295	0.00%
2023/10/13	1	37.45	3	37.45	37.50	-2	9,418	-0.02%
2023/10/11	25	37.25	0	0.00	37.35	25	9,524	0.26%
2023/10/05	1	36.60	0.6	36.85	36.65	0.4	9,569	0.00%
2023/10/04	16	36.03	19.5	36.23	36.45	-3.5	9,591	-0.04%
2023/10/03	1	36.30	0	0.00	36.15	1	9,588	0.01%
2023/10/02	0	0.00	1	37.00	36.65	-1	9,602	-0.01%
2023/09/27	0	0.00	40.2	36.95	36.95	-40.2	9,641	-0.42%
2023/09/26	3.6	37.50	1	37.75	37.45	2.6	9,665	0.03%
2023/09/25	2	38.10	1	37.95	38.00	1	9,676	0.01%
2023/09/22	5.3	37.72	2.7	37.69	38.15	2.6	9,667	0.03%
2023/09/21	6	38.01	5	38.23	37.95	1	9,652	0.01%
2023/09/20	16.9	38.48	8.7	38.65	38.40	8.2	9,623	0.08%
2023/09/19	13	38.46	24	38.38	38.40	-11	9,625	-0.11%
2023/09/18	34.1	38.69	35.7	38.82	38.70	-1.6	9,616	-0.02%
2023/09/15	27.2	37.69	11	38.22	38.50	16.2	9,394	0.17%
2023/09/14	10	36.70	21	36.70	36.75	-11	9,158	-0.12%
2023/09/13	0	0.00	1	36.40	36.40	-1	9,235	-0.01%
2023/09/12	43	36.14	0	0.00	36.20	43	9,426	0.46%
2023/09/11	0.1	36.10	6.7	36.08	36.05	-6.6	9,635	-0.07%
2023/09/08	11.4	35.84	50	35.60	36.10	-38.6	9,678	-0.40%
2023/09/07	15.2	35.81	0.7	36.04	35.75	14.5	9,781	0.15%
2023/09/06	3.4	36.76	1	36.70	36.45	2.4	9,722	0.02%
2023/09/05	3.1	37.23	11.4	37.05	37.25	-8.3	9,727	-0.09%
2023/09/04	6.3	36.94	13.9	37.14	37.20	-7.6	9,828	-0.08%
2023/09/01	0	0.00	2	36.53	36.50	-2	9,728	-0.02%
2023/08/31	3	36.43	1	36.65	36.30	2	9,783	0.02%
2023/08/30	1	36.05	3	36.08	36.25	-2	10,015	-0.02%
2023/08/29	2	35.65	7.5	35.70	35.75	-5.5	10,067	-0.05%
2023/08/28	7	35.89	25	35.86	35.90	-18	10,061	-0.18%
2023/08/25	35.9	36.05	2	36.00	35.90	33.9	10,129	0.33%
2023/08/24	2	35.93	0.2	36.01	35.95	1.8	10,120	0.02%
2023/08/23	6.2	35.95	1	35.95	35.95	5.2	10,120	0.05%
2023/08/22	4	35.93	3	36.00	35.90	1	10,143	0.01%
2023/08/21	3	36.40	3	36.40	36.30	0	10,124	0.00%
2023/08/18	11	36.98	26	36.79	37.00	-15	10,110	-0.15%
2023/08/17	6.1	36.04	5	36.06	36.45	1.1	10,050	0.01%
2023/08/16	19.1	35.94	2	36.25	36.30	17.1	10,040	0.17%
2023/08/15	8.9	37.44	2	37.35	37.00	6.9	9,926	0.07%
2023/08/14	19	37.49	2	37.55	37.75	17	9,799	0.17%
2023/08/11	21.8	39.06	1.5	39.27	39.45	20.3	9,620	0.21%
2023/08/10	3	39.67	3.7	39.62	39.80	-0.7	9,544	-0.01%
2023/08/09	17.4	39.89	0	0.00	40.05	17.4	9,515	0.18%
2023/08/08	3	40.23	10.4	40.16	40.40	-7.4	9,482	-0.08%
2023/08/07	4	40.00	2	40.43	40.50	2	9,485	0.02%
2023/08/04	6	40.13	6.3	40.27	40.45	-0.3	9,448	0.00%
2023/08/02	9.3	40.05	20	40.32	40.15	-10.7	9,483	-0.11%
2023/08/01	41	39.46	6.2	39.51	39.40	34.8	9,383	0.37%
2023/07/31	16.6	39.31	6	39.45	39.50	10.6	9,346	0.11%
2023/07/28	48.4	39.96	35	40.03	39.95	13.4	9,096	0.15%
2023/07/27	60.1	49.52	952.3	49.12	49.90	-892.2	8,302	-10.75%	大賣/鉅額交易
2023/07/26	22	48.92	4,183	48.97	48.90	-4,161	7,702	-54.02%	大賣/鉅額交易
2023/07/25	6	48.93	13	49.04	48.95	-7	7,395	-0.09%
2023/07/24	7	48.39	0	0.00	48.80	7	7,187	0.10%
2023/07/21	41.2	48.83	9	49.10	48.70	32.2	7,075	0.46%
2023/07/20	39	48.15	70	49.19	49.45	-31	6,883	-0.45%
2023/07/19	24	47.85	19	47.77	47.80	5	6,469	0.08%
2023/07/18	1.5	47.92	0	47.85	47.95	1.5	6,483	0.02%
2023/07/17	11	47.90	1	47.90	48.00	10	6,400	0.16%
2023/07/14	3	47.73	3	47.80	47.75	0	6,419	0.00%
2023/07/13	1	47.50	11	47.65	47.45	-10	6,444	-0.16%
2023/07/12	27.1	47.00	2	47.03	47.00	25.1	6,470	0.39%
2023/07/11	0.1	47.15	2	47.13	47.20	-1.9	6,483	-0.03%
2023/07/10	4	47.00	0	0.00	47.10	4	6,561	0.06%
2023/07/07	15.1	47.04	3	47.17	47.15	12.1	6,701	0.18%
2023/07/06	10	47.59	10	47.60	47.50	0	6,724	0.00%
2023/07/05	3	48.08	2	48.10	48.05	1	6,681	0.01%
2023/07/04	0	0.00	11.1	48.11	48.20	-11.1	6,685	-0.17%
2023/07/03	13	47.62	1.2	47.74	47.95	11.8	6,792	0.17%
2023/06/30	10	47.43	0	47.50	47.40	10	6,819	0.15%
2023/06/27	3.7	47.48	0	0.00	47.45	3.7	6,872	0.05%
2023/06/26	0	0.00	9.9	47.57	47.60	-9.9	6,845	-0.14%
2023/06/21	4.1	47.29	8	47.34	47.30	-3.9	6,845	-0.06%
2023/06/20	8	47.26	1	47.40	47.50	7	6,847	0.10%
2023/06/19	16	48.07	3	48.28	47.90	13	6,836	0.19%
2023/06/16	16	48.54	39	48.48	48.35	-23	6,840	-0.34%
2023/06/15	1	47.55	7	47.75	47.95	-6	6,728	-0.09%
2023/06/14	0.3	46.60	0	0.00	47.00	0.3	6,682	0.00%
2023/06/13	16.3	46.41	1	46.55	46.40	15.3	6,970	0.22%
2023/06/12	2	46.95	8	47.02	46.95	-6	7,263	-0.08%
2023/06/09	12	47.17	2	47.30	47.40	10	8,323	0.12%
2023/06/08	21	47.32	8.5	47.29	47.25	12.5	8,588	0.15%
2023/06/07	4	47.00	20	47.02	47.00	-16	8,554	-0.19%
2023/06/06	8	46.87	11	46.82	46.90	-3	8,634	-0.03%
2023/06/05	6.1	46.65	24	46.89	46.90	-17.9	8,690	-0.21%
2023/06/02	14	45.63	11	45.65	45.70	3	8,633	0.03%
2023/06/01	0	0.00	1	45.45	45.45	-1	8,797	-0.01%
2023/05/31	7.1	45.19	1	45.40	45.10	6.1	8,817	0.07%
2023/05/30	4	45.18	11	45.39	45.25	-7	8,776	-0.08%
2023/05/29	0	0.00	2	45.20	45.25	-2	8,852	-0.02%
2023/05/26	17	44.98	0	0.00	44.95	17	8,870	0.19%
2023/05/25	18.4	45.35	13	45.36	45.20	5.4	8,903	0.06%
2023/05/24	0.3	45.38	0	0.00	45.60	0.3	8,931	0.00%
2023/05/23	4.6	45.73	1	45.55	45.40	3.6	8,963	0.04%
2023/05/22	0.5	45.50	4	45.46	45.50	-3.5	8,960	-0.04%
2023/05/19	0.2	45.05	55.1	45.01	45.10	-54.9	9,005	-0.61%
2023/05/18	4	44.78	40	44.83	44.85	-36	8,996	-0.40%
2023/05/17	2	44.70	0	0.00	44.70	2	9,283	0.02%
2023/05/16	0	0.00	14	44.61	44.70	-14	9,368	-0.15%
2023/05/15	10	43.90	0	0.00	44.05	10	9,356	0.11%
2023/05/12	2	44.08	0	0.00	43.90	2	9,421	0.02%
2023/05/11	2	44.08	0	0.00	44.35	2	9,425	0.02%
2023/05/10	2	44.48	1	44.50	44.60	1	9,459	0.01%
2023/05/09	33.2	44.52	0.1	44.78	44.45	33.1	9,511	0.35%
2023/05/08	1	45.45	132.3	45.23	45.45	-131.3	9,438	-1.39%	大賣/鉅額交易
2023/05/04	2	44.70	1	44.65	44.70	1	9,540	0.01%
2023/05/03	0.2	44.80	0.1	44.65	44.55	0.1	9,806	0.00%
2023/05/02	0	0.00	39	44.83	44.85	-39	9,999	-0.39%
2023/04/28	4	44.14	5	44.43	44.45	-1	10,123	-0.01%
2023/04/27	0	0.00	1	43.45	43.85	-1	10,157	-0.01%
2023/04/26	77.5	43.05	11	42.96	43.25	66.5	10,176	0.65%
2023/04/25	32.6	43.48	1	43.40	43.40	31.6	10,141	0.31%
2023/04/24	2	44.05	2.5	44.17	44.05	-0.5	10,117	0.00%
2023/04/21	72.1	44.56	1	44.45	44.20	71.1	10,201	0.70%
2023/04/20	51	44.95	0	0.00	44.85	51	10,184	0.50%
2023/04/19	17	45.23	19	45.23	45.05	-2	10,215	-0.02%
2023/04/18	8	45.33	21	45.56	45.35	-13	10,145	-0.13%
2023/04/17	31	45.70	22.1	45.61	45.70	8.9	10,104	0.09%
2023/04/14	3.1	45.42	27	45.31	45.35	-24	10,046	-0.24%
2023/04/13	33	45.63	1	45.45	45.45	32	10,047	0.32%
2023/04/12	27	45.43	28.1	45.34	45.30	-1.1	10,044	-0.01%
2023/04/11	1	44.90	2.5	44.99	44.80	-1.4	9,940	-0.01%
2023/04/10	1.5	45.00	33.5	45.01	44.90	-32	9,940	-0.32%
2023/04/07	2	44.90	17	44.85	44.85	-15	9,949	-0.15%
2023/04/06	23.3	44.93	0	0.00	44.85	23.3	10,057	0.23%
2023/03/31	4	45.75	0	0.00	45.50	4	10,114	0.04%
2023/03/30	1	45.50	1	45.50	45.60	0	10,624	0.00%
2023/03/29	0	0.00	2	45.50	45.40	-2	11,252	-0.02%
2023/03/28	4	45.51	1	45.70	45.35	3	11,750	0.03%
2023/03/27	0.5	45.65	8	45.63	45.50	-7.5	12,350	-0.06%
2023/03/24	4	45.15	2	45.37	45.15	2	12,834	0.02%
2023/03/23	3	45.37	27.1	45.40	45.25	-24.1	13,167	-0.18%
2023/03/22	0	0.00	20	45.50	45.50	-20	13,439	-0.15%
2023/03/21	1	45.40	0.1	45.70	45.30	0.9	13,955	0.01%
2023/03/20	31	45.30	5	45.35	45.20	26	14,144	0.18%
2023/03/17	8	45.32	25	45.20	45.45	-17	14,211	-0.12%
2023/03/16	81	44.94	22	44.65	44.50	59	14,219	0.41%
2023/03/15	52	46.65	28	46.19	45.80	24	14,140	0.17%
2023/03/14	100.3	46.99	34	46.98	46.55	66.4	14,124	0.47%
2023/03/13	268	45.11	59.1	44.96	45.35	208.9	13,791	1.51%	大買/鉅額交易
2023/03/10	1	44.40	7	44.49	44.40	-6	13,477	-0.04%
2023/03/09	4	44.68	23	44.84	44.70	-19	13,485	-0.14%
2023/03/08	46	44.90	21.1	44.95	45.10	24.9	13,415	0.19%
2023/03/07	59	45.00	50	44.96	45.00	9	13,319	0.07%
2023/03/06	265	44.43	27.1	44.35	44.50	238	13,125	1.81%	大買/鉅額交易
2023/03/03	6	43.65	2.2	43.60	43.60	3.8	12,992	0.03%
2023/03/02	7	43.19	16	43.24	43.40	-9	13,007	-0.07%
2023/03/01	7	43.17	2	43.40	43.10	5	13,041	0.04%
2023/02/24	3	43.45	33	43.50	43.50	-30	13,046	-0.23%
2023/02/23	3	43.60	5	43.60	43.60	-2	13,118	-0.02%
2023/02/22	4	43.08	0	43.30	43.20	4	13,291	0.03%
2023/02/21	2	43.40	0	0.00	43.45	2	13,412	0.01%
2023/02/20	13	43.19	23	43.16	43.50	-10	13,750	-0.07%
2023/02/17	18	42.77	11	42.75	42.80	7	14,206	0.05%
2023/02/16	17	43.10	2	43.20	43.10	15	14,818	0.10%
2023/02/15	42	43.06	2.8	43.30	42.90	39.2	14,935	0.26%
2023/02/14	5	43.91	0	0.00	43.95	5	14,645	0.03%
2023/02/13	2	43.88	0	0.00	44.15	2	14,664	0.01%
2023/02/10	7	44.16	0	0.00	43.80	7	14,750	0.05%
2023/02/09	3	44.38	9	44.42	44.40	-6	14,925	-0.04%
2023/02/08	4	44.13	2	44.23	44.20	2	14,944	0.01%
2023/02/07	22	43.98	1	43.95	44.35	21	14,906	0.14%
2023/02/06	5.3	43.82	1.2	43.85	43.95	4.1	14,902	0.03%
2023/02/03	6	44.20	75	44.35	44.20	-69	14,902	-0.46%
2023/02/02	3	44.43	0.3	44.65	44.95	2.8	14,847	0.02%
2023/02/01	7.3	44.61	39	45.25	44.90	-31.6	14,751	-0.21%
2023/01/31	2	44.78	7	44.69	44.80	-5	14,533	-0.03%
2023/01/30	3	44.05	19.2	43.97	44.30	-16.2	14,397	-0.11%
2023/01/17	1	43.25	3	43.42	43.50	-2	14,281	-0.01%
2023/01/16	1	43.20	3	43.30	43.00	-2	14,298	-0.01%
2023/01/13	0	0.00	1.1	43.09	43.00	-1.1	14,313	-0.01%
2023/01/12	6	43.39	4	43.45	43.40	2	14,410	0.01%
2023/01/11	0	0.00	9.4	43.44	43.20	-9.4	14,393	-0.06%
2023/01/10	11	43.10	11.1	42.99	42.90	-0.1	14,346	0.00%
2023/01/09	3	42.55	8	42.58	42.75	-5	14,339	-0.03%
2023/01/06	5	42.21	0	0.00	42.30	5	14,457	0.03%
2023/01/05	5	42.53	1	42.90	42.25	4	14,714	0.03%
2023/01/04	1	42.50	1	42.65	42.70	0	14,726	0.00%
2023/01/03	2	42.10	1	42.55	42.60	1	14,803	0.01%
2022/12/30	0	0.00	3	42.18	42.40	-3	14,786	-0.02%
2022/12/28	5	42.03	4	42.28	41.65	1	14,922	0.01%
2022/12/27	1	42.25	11	42.30	42.25	-10	15,021	-0.07%
2022/12/26	9.5	42.44	0	0.00	42.10	9.5	15,103	0.06%
2022/12/23	11	42.93	25	43.22	43.15	-14	15,177	-0.09%
2022/12/22	21	43.06	15	43.31	44.00	6	15,033	0.04%
2022/12/21	20	42.47	45.1	42.88	43.00	-25.1	14,606	-0.17%
2022/12/20	6	41.61	5	41.76	41.50	1	14,020	0.01%
2022/12/19	73.1	42.18	5	42.37	42.00	68.1	13,648	0.50%
2022/12/16	44	44.05	8	44.09	43.55	36	13,086	0.28%
2022/12/15	19	44.69	31.1	44.87	44.75	-12.1	12,606	-0.10%
2022/12/14	48	43.74	20	43.93	44.20	28	12,315	0.23%
2022/12/13	9.3	44.09	42	44.06	43.60	-32.8	12,024	-0.27%
2022/12/12	7.1	41.66	5	42.50	42.45	2.1	11,484	0.02%
2022/12/09	3	43.20	2	43.20	43.15	1	11,255	0.01%
2022/12/08	21.7	43.16	3	43.07	43.20	18.7	11,166	0.17%
2022/12/07	3	43.35	34	43.18	43.10	-31	11,063	-0.28%
2022/12/06	6	43.13	15.2	43.40	42.80	-9.2	10,897	-0.08%
2022/12/05	21	43.28	44	43.01	43.30	-23	10,634	-0.22%
2022/12/02	6	40.58	2	40.68	40.50	4	9,993	0.04%
2022/12/01	53	40.80	4	40.89	40.50	49	10,017	0.49%
2022/11/30	2	40.25	0	0.00	40.25	2	9,943	0.02%
2022/11/29	6	39.75	15	39.65	40.15	-9	9,927	-0.09%
2022/11/28	6	39.70	1	39.75	39.55	5	9,958	0.05%
2022/11/25	5	40.35	4	40.23	40.00	1	10,050	0.01%
2022/11/24	2	40.03	1	40.00	40.05	1	10,023	0.01%
2022/11/23	0	0.00	2	40.05	39.85	-2	10,015	-0.02%
2022/11/22	1	39.70	1	39.80	39.80	0	10,063	0.00%
2022/11/21	21	39.83	4	39.93	40.15	17	10,088	0.17%
2022/11/18	7.1	40.40	60	40.82	39.90	-53	10,079	-0.53%
2022/11/17	49	40.94	58	40.51	41.10	-9	9,984	-0.09%
2022/11/16	7	41.07	5	41.11	40.85	2	9,873	0.02%
2022/11/15	3.1	41.53	9.1	41.52	41.30	-6	9,570	-0.06%
2022/11/14	15	40.19	22.3	40.64	40.80	-7.3	9,242	-0.08%
2022/11/11	61	39.91	57	39.83	39.25	4	9,020	0.04%
2022/11/10	0	0.00	2.2	39.44	39.35	-2.2	9,116	-0.02%
2022/11/09	0	0.00	3	39.77	39.60	-3	9,324	-0.03%
2022/11/08	52	39.37	9.2	39.41	39.45	42.9	9,820	0.44%
2022/11/07	2	39.25	11.3	38.88	39.40	-9.3	10,501	-0.09%
2022/11/04	3	37.37	0	0.00	37.45	3	10,317	0.03%
2022/11/03	3	37.53	0.2	37.75	37.70	2.8	10,263	0.03%
2022/11/02	0	0.00	3.2	38.16	38.05	-3.2	10,278	-0.03%
2022/11/01	6	37.60	0	0.00	37.60	6	10,259	0.06%
2022/10/31	1	37.40	0.3	37.90	37.75	0.7	10,240	0.01%
2022/10/28	9	38.08	1	37.85	37.80	8	10,252	0.08%
2022/10/27	0	0.00	1	38.55	38.85	-1	10,283	-0.01%
2022/10/26	2	38.20	40	38.10	38.15	-38	10,434	-0.36%
2022/10/25	40	38.34	1	38.60	38.75	39	10,655	0.37%
2022/10/24	0	0.00	50	38.83	38.70	-50	10,661	-0.47%
2022/10/21	5	38.60	4.5	38.49	38.45	0.5	10,610	0.00%
2022/10/20	1	37.55	1	38.65	38.65	0	10,581	0.00%
2022/10/19	2	38.10	0	0.00	38.15	2	10,544	0.02%
2022/10/18	1	38.95	1	39.00	38.90	0	10,689	0.00%
2022/10/17	3	38.15	1	38.45	39.10	2	10,730	0.02%
2022/10/14	1	39.20	35	39.29	39.10	-34	10,733	-0.32%
2022/10/13	8	38.50	14	37.87	37.20	-6	10,777	-0.06%
2022/10/12	34	38.64	3	38.78	39.00	31	10,866	0.29%
2022/10/11	2	38.80	3	38.55	38.45	-1	10,944	-0.01%
2022/10/07	1	39.05	0	0.00	39.20	1	10,890	0.01%
2022/10/06	3	38.80	0	0.00	39.20	3	10,921	0.03%
2022/10/05	4	39.65	40	39.23	39.20	-36	10,898	-0.33%
2022/10/04	3	38.40	11	39.16	39.30	-8	10,783	-0.07%
2022/10/03	2	37.60	10	37.93	38.10	-8	10,661	-0.07%
2022/09/30	9	37.26	6.1	37.54	37.80	2.9	10,679	0.03%
2022/09/29	32	35.99	12	36.13	35.90	20	10,539	0.19%
2022/09/28	3	35.64	35.3	35.85	35.25	-32.3	10,558	-0.31%
2022/09/27	2	36.73	0	0.00	37.10	2	10,453	0.02%
2022/09/26	14	37.34	1	37.31	37.20	13	10,454	0.12%
2022/09/23	1	39.05	1	39.05	39.00	0	10,523	0.00%
2022/09/22	31	38.98	8	38.36	39.00	23	10,588	0.22%
2022/09/21	0	0.00	1	38.90	38.85	-1	10,574	-0.01%
2022/09/19	3	39.25	0	0.00	39.00	3	10,591	0.03%
2022/09/16	4	39.18	1	39.25	39.00	3	10,671	0.03%
2022/09/15	2.2	39.51	5	39.79	39.60	-2.9	10,794	-0.03%
2022/09/14	1	39.50	122	39.54	39.55	-121	10,933	-1.11%	大賣/鉅額交易
2022/09/13	3	39.68	1	39.95	40.00	2	11,066	0.02%
2022/09/12	2	39.70	5	39.81	39.85	-3	11,356	-0.03%
2022/09/08	5	38.91	6.2	38.77	39.10	-1.2	11,407	-0.01%
2022/09/07	27	37.71	0.2	37.80	37.50	26.9	11,508	0.23%
2022/09/06	6	37.85	0	0.00	37.80	6	11,585	0.05%
2022/09/05	0	0.00	1	38.20	37.85	-1	11,855	-0.01%
2022/09/02	6	38.38	7	38.15	38.05	-1	12,013	-0.01%
2022/09/01	12.8	38.73	2	38.75	38.65	10.8	11,982	0.09%
2022/08/31	2	39.33	7.1	39.32	39.55	-5.1	11,877	-0.04%
2022/08/30	1	39.60	1.4	39.69	39.70	-0.4	11,907	0.00%
2022/08/29	2.4	39.25	2	39.13	39.40	0.4	11,903	0.00%
2022/08/26	3	40.50	5	40.46	40.45	-2	11,929	-0.02%
2022/08/25	1	40.40	2.2	40.24	40.35	-1.2	11,897	-0.01%
2022/08/24	4	40.49	0.4	40.50	40.15	3.7	11,867	0.03%
2022/08/23	8	39.73	3	39.82	39.85	5	11,826	0.04%
2022/08/22	14	40.17	2	40.20	40.15	12	11,853	0.10%
2022/08/19	3	40.62	2	40.60	40.65	1	11,942	0.01%
2022/08/18	13	40.53	42.4	40.47	40.65	-29.4	11,930	-0.25%
2022/08/17	4	39.84	2	39.70	39.55	2	11,527	0.02%
2022/08/16	19	39.30	7	39.33	39.20	12	11,415	0.11%
2022/08/15	23	39.74	21	39.53	39.90	2	11,331	0.02%
2022/08/12	32	38.43	46	38.37	39.15	-14	10,931	-0.13%
2022/08/11	1	35.70	4	35.65	35.70	-3	10,485	-0.03%
2022/08/10	0	0.00	2.8	35.22	35.20	-2.8	10,598	-0.03%
2022/08/09	1	35.00	0	0.00	35.15	1	10,671	0.01%
2022/08/08	10	35.30	6	35.10	35.40	4	10,751	0.04%
2022/08/04	3	33.92	0	0.00	34.35	3	11,011	0.03%
2022/08/03	0	0.00	2	34.60	34.50	-2	11,353	-0.02%
2022/08/02	4	35.08	2	35.15	35.10	2	11,533	0.02%
2022/08/01	3	36.40	13	36.12	36.20	-10	11,541	-0.09%
2022/07/29	0	0.00	5	34.78	34.90	-5	11,473	-0.04%
2022/07/28	1	34.95	5	35.30	34.90	-4	11,664	-0.03%
2022/07/27	1	35.30	3	34.95	35.40	-2	11,856	-0.02%
2022/07/26	1.5	35.30	0	0.00	35.10	1.5	12,006	0.01%
2022/07/25	3	35.97	2	35.78	36.00	1	12,154	0.01%
2022/07/22	5	34.95	33	35.09	34.90	-28	12,173	-0.23%
2022/07/21	10.4	34.51	3	34.70	35.05	7.4	12,496	0.06%
2022/07/20	639.8	34.60	6	34.76	34.85	633.8	13,085	4.84%	大買/鉅額交易
2022/07/19	753	36.19	28	35.77	36.05	725.1	13,222	5.48%	大買/鉅額交易
2022/07/18	91	34.74	26	34.73	35.10	65	13,270	0.49%
2022/07/15	58	33.82	0	0.00	33.95	58	13,581	0.43%
2022/07/14	6	34.24	5	34.22	34.35	1	14,020	0.01%
2022/07/13	51	33.90	11	34.20	33.80	40	14,450	0.28%
2022/07/12	99	33.94	2	33.90	33.80	97	15,070	0.64%
2022/07/11	7.1	34.60	0	0.00	34.75	7.1	16,432	0.04%
2022/07/08	0	0.00	2	35.33	35.20	-2	17,518	-0.01%
2022/07/07	0	0.00	2	34.00	34.15	-2	17,960	-0.01%
2022/07/06	322	33.30	5	33.46	33.20	317	18,262	1.74%	大買/鉅額交易
2022/07/05	1	34.30	0	0.00	34.30	1	18,742	0.01%
2022/07/04	1	33.25	18.1	33.23	33.40	-17.1	19,064	-0.09%
2022/07/01	927	33.30	5	33.22	33.10	922	19,182	4.81%	大買/鉅額交易
2022/06/30	108	34.03	0	0.00	33.85	108	19,088	0.57%	大買/鉅額交易
2022/06/28	2	35.55	0	0.00	35.55	2	19,123	0.01%
2022/06/27	3	35.73	0	0.00	36.25	3	19,247	0.02%
2022/06/24	16	35.20	2	35.10	35.00	14	19,434	0.07%
2022/06/23	2	34.95	12	34.90	34.90	-10	19,826	-0.05%
2022/06/22	2	35.60	12	35.91	35.30	-10	19,939	-0.05%
2022/06/20	29	36.27	34	36.18	35.40	-5	20,063	-0.02%
2022/06/17	14.1	38.16	13.1	38.04	38.05	1	20,080	0.00%
2022/06/16	3	39.33	2	40.35	38.55	1	20,302	0.00%
2022/06/15	4	40.20	91	40.30	40.05	-87	20,177	-0.43%
2022/06/14	83	40.23	10	40.05	40.10	73	20,186	0.36%
2022/06/13	11.2	41.78	1	41.65	41.55	10.2	20,189	0.05%
2022/06/10	3.5	42.91	144	43.06	43.05	-140.5	20,320	-0.69%	大賣/鉅額交易
2022/06/09	2	43.48	6	43.45	43.50	-4	20,501	-0.02%
2022/06/08	5	43.87	35	43.87	43.65	-30	20,746	-0.14%
2022/06/07	8	43.49	4	43.50	43.60	4	21,127	0.02%
2022/06/06	2	42.95	0	0.00	43.50	2	21,937	0.01%
2022/06/02	2	43.05	0	0.00	43.05	2	23,276	0.01%
2022/06/01	5	43.34	10	43.53	43.50	-5	24,187	-0.02%
2022/05/31	7	43.51	0	0.00	43.40	7	24,685	0.03%
2022/05/30	1	44.05	10.1	43.92	43.95	-9.1	25,052	-0.04%
2022/05/27	13	43.02	6.1	43.05	43.30	6.9	25,972	0.03%
2022/05/26	10	43.34	15	43.71	43.10	-5	27,434	-0.02%
2022/05/25	9	43.84	0	0.00	44.00	9	28,106	0.03%
2022/05/24	9	44.27	67.1	44.82	44.10	-58.1	28,713	-0.20%
2022/05/23	85	44.54	18	44.39	44.75	67	29,280	0.23%
2022/05/20	4	44.14	15.3	43.74	44.00	-11.3	30,567	-0.04%
2022/05/19	18.1	42.68	11	42.70	42.80	7.1	32,307	0.02%
2022/05/18	3	44.18	22.4	44.42	44.35	-19.4	32,193	-0.06%
2022/05/17	7	43.55	6	43.98	43.40	1	32,340	0.00%
2022/05/16	5	43.96	2	43.71	43.40	3	32,550	0.01%
2022/05/13	7.5	43.91	4	44.14	44.05	3.5	32,778	0.01%
2022/05/12	54.4	43.96	47	43.91	43.20	7.4	32,971	0.02%
2022/05/11	21	44.36	45	44.50	44.20	-24	33,247	-0.07%
2022/05/10	10	42.54	5.5	42.26	43.25	4.5	33,356	0.01%
2022/05/09	16	43.92	0	0.00	43.70	16	33,675	0.05%
2022/05/06	14	44.70	11	44.86	45.00	3	33,997	0.01%
2022/05/05	5	45.61	19	45.49	45.90	-14	34,340	-0.04%
2022/05/04	15.1	44.42	0	0.00	44.25	15.1	34,184	0.04%
2022/05/03	13	44.10	10	44.30	44.80	3	34,135	0.01%
2022/04/29	20	44.43	0	0.00	44.40	20	34,173	0.06%
2022/04/28	21	44.79	24	44.85	44.40	-3	34,662	-0.01%
2022/04/27	39.1	44.50	11	44.54	44.40	28.1	34,657	0.08%
2022/04/26	65.1	47.48	14	47.71	46.20	51.1	34,331	0.15%
2022/04/25	16	48.60	3	48.48	48.50	13	33,674	0.04%
2022/04/22	17	50.56	8	50.39	50.20	9	33,346	0.03%
2022/04/21	36.2	51.43	27.1	51.81	50.60	9.1	33,109	0.03%
2022/04/20	32.1	52.68	30	52.94	52.20	2.1	32,891	0.01%
2022/04/19	23.1	53.56	90.5	53.79	53.90	-67.5	32,581	-0.21%
2022/04/18	44	53.77	24	53.58	53.00	20	32,184	0.06%
2022/04/15	81	55.39	119.5	55.66	55.00	-38.5	31,634	-0.12%	大賣/
2022/04/14	98	53.57	86.1	54.31	54.00	12	30,359	0.04%
2022/04/13	10	52.55	41.7	52.59	53.00	-31.7	29,278	-0.11%
2022/04/12	6	51.68	19.7	51.98	51.70	-13.7	28,859	-0.05%
2022/04/11	9.1	51.53	61.4	51.63	51.70	-52.3	28,640	-0.18%
2022/04/08	8.2	50.09	44.6	50.48	51.00	-36.4	28,184	-0.13%
2022/04/07	13.4	49.38	63	49.77	48.75	-49.7	27,881	-0.18%
2022/04/06	9	49.66	2	49.75	49.80	7	27,734	0.03%
2022/04/01	5	49.01	8	49.21	49.50	-3	27,704	-0.01%
2022/03/31	10	49.29	4	49.26	49.00	6	27,783	0.02%
2022/03/30	14.1	49.10	229	48.78	49.35	-214.9	27,849	-0.77%	大賣/鉅額交易
2022/03/29	16.1	49.27	41	49.23	49.00	-24.9	27,771	-0.09%
2022/03/28	90.1	49.62	8	49.73	49.95	82.1	27,694	0.30%
2022/03/25	33	51.75	45	51.91	52.20	-12	27,615	-0.04%
2022/03/24	160	51.61	24.1	51.67	51.70	135.9	27,879	0.49%	大買/鉅額交易
2022/03/23	18.1	50.91	149	50.69	51.20	-130.9	28,176	-0.46%	大賣/鉅額交易
2022/03/22	18	51.03	44	51.37	50.90	-26	28,074	-0.09%
2022/03/21	51.4	50.37	57.2	50.43	50.20	-5.8	27,802	-0.02%
2022/03/18	8	49.29	6.4	49.55	49.40	1.6	27,719	0.01%
2022/03/17	2	49.00	6	49.03	49.05	-4	28,002	-0.01%
2022/03/16	10	48.86	14	48.97	48.65	-4	28,087	-0.01%
2022/03/15	24	48.81	11	48.69	48.40	13	27,987	0.05%
2022/03/14	10.1	49.88	13	50.09	50.30	-2.9	28,451	-0.01%
2022/03/11	28.1	50.60	9.3	50.25	49.90	18.8	28,866	0.07%
2022/03/10	35	49.64	20.1	49.60	49.75	14.9	28,819	0.05%
2022/03/09	46.7	49.64	22	49.54	49.45	24.7	28,546	0.09%
2022/03/08	120.1	52.09	88	51.97	50.10	32.1	27,909	0.11%	大買/
2022/03/07	37	52.63	37	53.16	52.70	0	26,610	0.00%
2022/03/04	19	53.79	37	53.56	53.30	-18	25,975	-0.07%
2022/03/03	19.5	53.47	20.2	53.43	53.70	-0.7	25,921	0.00%
2022/03/02	69	53.67	60	53.98	53.30	9	26,163	0.03%
2022/03/01	239.7	53.81	132.1	53.70	53.10	107.6	25,806	0.42%	大買/大賣/鉅額交易
2022/02/25	44	52.20	107.3	51.88	52.40	-63.3	25,171	-0.25%	大賣/
2022/02/24	39.1	50.62	42.3	50.54	50.00	-3.2	24,996	-0.01%
2022/02/23	53	52.58	15.1	52.55	52.20	38	24,477	0.16%
2022/02/22	67.2	52.31	47	52.26	51.50	20.2	24,043	0.08%
2022/02/21	52.3	52.41	160.9	52.46	53.00	-108.7	22,923	-0.47%	大賣/鉅額交易
2022/02/18	18	49.10	111	49.08	49.35	-93	21,290	-0.44%	大賣/
2022/02/17	19	48.67	107	48.88	48.70	-88	21,620	-0.41%	大賣/
2022/02/16	83	48.91	5.1	48.67	48.60	77.9	21,735	0.36%
2022/02/15	57	49.40	38	49.44	48.85	19	22,306	0.09%
2022/02/14	20.7	48.78	38	48.49	49.00	-17.3	23,658	-0.07%
2022/02/11	59.5	49.20	82.1	49.24	49.00	-22.6	23,657	-0.10%
2022/02/10	62	49.13	106.2	49.23	49.05	-44.2	24,768	-0.18%	大賣/
2022/02/09	56	48.75	56	48.58	48.50	0	26,164	0.00%
2022/02/08	14	47.74	21	47.69	48.05	-7	25,747	-0.03%
2022/02/07	7	46.64	43.4	46.61	47.50	-36.4	25,531	-0.14%
2022/01/26	6	44.50	17	44.14	44.10	-11	25,252	-0.04%
2022/01/25	20	44.86	20	44.65	44.20	0	25,659	0.00%
2022/01/24	28	44.82	14	44.45	44.70	14	26,549	0.05%
2022/01/21	48	45.67	66	45.95	45.55	-18	26,751	-0.07%
2022/01/20	28	44.55	46	44.95	45.45	-18	26,341	-0.07%
2022/01/19	48.1	43.88	0.6	44.15	43.70	47.5	26,647	0.18%
2022/01/18	0	0.00	9	44.47	44.35	-9	26,715	-0.03%
2022/01/17	4.3	44.02	2	44.00	44.20	2.3	26,777	0.01%
2022/01/14	5.3	44.88	2	44.70	44.25	3.3	27,100	0.01%
2022/01/13	43	45.28	42.5	45.27	45.15	0.5	27,489	0.00%
2022/01/12	26	44.57	9	44.61	44.55	17	27,455	0.06%
2022/01/11	16	44.20	126.4	44.05	44.10	-110.3	27,513	-0.40%	大賣/鉅額交易
2022/01/10	28	44.01	10	44.15	44.05	18	27,959	0.06%
2022/01/07	37.2	44.89	3	44.70	44.60	34.2	28,085	0.12%
2022/01/06	8.3	45.27	23	45.13	45.20	-14.7	28,276	-0.05%
2022/01/05	29	45.38	32	45.46	45.05	-3	28,627	-0.01%
2022/01/04	14.4	45.31	26.1	45.56	45.30	-11.7	28,811	-0.04%
2022/01/03	14	45.87	2	45.80	45.80	12	28,948	0.04%
2021/12/30	5	46.24	1	46.15	46.25	4	29,092	0.01%
2021/12/29	2	46.38	4	46.44	46.35	-2	29,190	-0.01%
2021/12/28	18	46.26	11.3	46.35	46.35	6.7	29,352	0.02%
2021/12/27	16.1	46.28	7	46.22	46.15	9.1	29,712	0.03%
2021/12/24	22	47.35	19	47.11	46.80	3	29,868	0.01%
2021/12/23	4	47.63	8	47.39	47.35	-4	29,994	-0.01%
2021/12/22	8	47.49	8.5	47.64	47.45	-0.5	30,262	0.00%
2021/12/21	43.2	47.95	30	47.91	47.90	13.2	30,252	0.04%
2021/12/20	23	48.56	73.7	48.46	48.75	-50.7	30,013	-0.17%
2021/12/17	45	47.95	43.2	48.08	47.65	1.9	29,641	0.01%
2021/12/16	22	46.89	4.1	46.93	47.10	17.9	29,247	0.06%
2021/12/15	3	47.07	5	47.00	47.00	-2	29,461	-0.01%
2021/12/14	37.5	47.19	9	47.37	46.70	28.5	29,633	0.10%
2021/12/13	29	47.99	36.3	48.03	47.90	-7.3	29,623	-0.02%
2021/12/10	37	47.45	10.1	47.63	47.00	27	29,509	0.09%
2021/12/09	43	47.62	4	47.53	47.30	39	29,827	0.13%
2021/12/08	51	48.10	32.1	47.89	47.60	19	30,311	0.06%
2021/12/07	45	47.29	27.9	47.70	47.95	17.1	29,991	0.06%
2021/12/06	109	46.40	52	46.26	46.20	57	29,525	0.19%	大買/
2021/12/03	2	46.38	12	46.39	46.20	-10	29,605	-0.03%
2021/12/02	18	46.35	38	46.06	46.30	-20	29,860	-0.07%
2021/12/01	10	46.09	9.1	46.01	46.20	1	29,959	0.00%
2021/11/30	6	46.37	7.1	46.17	46.05	-1.1	30,063	0.00%
2021/11/29	29	46.07	17	46.11	46.20	12	30,010	0.04%
2021/11/26	45	47.68	19.4	47.78	47.75	25.7	30,027	0.09%
2021/11/25	37	47.91	66.1	47.60	47.65	-29.1	29,704	-0.10%
2021/11/24	107	47.14	84.6	47.23	47.05	22.5	29,565	0.08%	大買/
2021/11/23	56.1	45.86	53.1	45.75	45.65	3	29,073	0.01%
2021/11/22	9	44.28	10	44.26	44.65	-1	29,884	0.00%
2021/11/19	9	44.07	19	43.81	43.70	-10	30,030	-0.03%
2021/11/18	40.3	44.62	14	44.85	44.55	26.3	30,294	0.09%
2021/11/17	25	45.26	27	45.23	45.05	-2	30,370	-0.01%
2021/11/16	41	46.24	27	45.97	45.45	14	30,546	0.05%
2021/11/15	27.5	47.11	16	47.18	46.75	11.5	30,484	0.04%
2021/11/12	44.6	49.07	36	48.88	48.30	8.6	31,117	0.03%
2021/11/11	104	49.40	168	49.67	49.40	-64	31,100	-0.21%	大買/大賣/
2021/11/10	12.5	46.68	59	46.67	46.75	-46.5	30,032	-0.15%
2021/11/09	142	47.19	106.3	47.09	46.90	35.7	30,377	0.12%	大買/大賣/
2021/11/08	68	45.07	110.6	45.95	46.35	-42.6	29,604	-0.14%	大賣/
2021/11/05	6.1	42.21	5	42.43	42.15	1.1	28,942	0.00%
2021/11/04	11	42.05	49.2	42.42	42.55	-38.2	29,010	-0.13%
2021/11/03	7	41.65	28	41.32	41.75	-21	29,328	-0.07%
2021/11/02	82.2	40.74	108	40.42	40.30	-25.8	29,348	-0.09%	大賣/
2021/11/01	164.3	41.63	45	41.30	41.10	119.3	29,188	0.41%	大買/鉅額交易
2021/10/29	60	44.08	34	44.11	44.15	26	28,525	0.09%
2021/10/28	7.1	44.88	9.8	44.97	44.95	-2.7	28,490	-0.01%
2021/10/27	65.7	45.08	34.3	45.02	45.10	31.4	28,676	0.11%
2021/10/26	23	45.47	32	45.50	45.15	-9	28,861	-0.03%
2021/10/25	82	45.36	22	45.13	45.15	60	29,402	0.20%
2021/10/22	147	45.20	19	45.55	45.05	128	30,261	0.42%	大買/鉅額交易
2021/10/21	38	46.34	77.3	45.45	46.30	-39.3	30,821	-0.13%
2021/10/20	25	44.55	39.1	44.53	44.55	-14.1	31,203	-0.05%
2021/10/19	34	44.70	26.3	44.53	44.50	7.7	31,961	0.02%
2021/10/18	44	45.62	61.3	45.78	45.00	-17.3	33,279	-0.05%
2021/10/15	15	44.98	24	44.95	44.90	-9	34,479	-0.03%
2021/10/14	16.4	44.69	30	44.73	44.75	-13.6	35,965	-0.04%
2021/10/13	21	44.58	50	44.65	44.60	-29	38,464	-0.08%
2021/10/12	15	44.78	43	44.69	44.60	-28	39,356	-0.07%
2021/10/08	17.4	44.53	57.5	44.50	44.55	-40.1	40,508	-0.10%
2021/10/07	1	44.25	16	44.53	44.65	-15	41,538	-0.04%
2021/10/06	27	44.17	1	44.45	44.45	26	43,305	0.06%
2021/10/05	40	44.10	44	44.44	44.90	-4	45,729	-0.01%
2021/10/04	25	44.43	29	44.77	44.20	-4	46,599	-0.01%
2021/10/01	14	45.00	22	45.03	45.10	-8	47,959	-0.02%
2021/09/30	15	45.34	13	45.65	45.85	2	49,915	0.00%
2021/09/29	17	45.24	24.1	45.21	45.00	-7.1	51,403	-0.01%
2021/09/28	3	45.12	18	44.99	45.00	-15	53,570	-0.03%
2021/09/27	28.1	45.56	16	45.36	45.30	12.1	57,480	0.02%
2021/09/24	21	45.81	8	46.00	45.70	13	62,167	0.02%
2021/09/23	22	46.13	14	46.00	45.80	8	69,601	0.01%
2021/09/22	58.4	45.57	44	45.73	45.75	14.4	76,836	0.02%
2021/09/17	25	47.84	1	47.85	47.75	24	80,788	0.03%
2021/09/16	18	48.86	26.2	48.64	48.40	-8.2	82,968	-0.01%
2021/09/15	30	48.45	23	48.73	48.75	7	83,489	0.01%
2021/09/14	38	49.48	24	49.46	49.30	14	84,968	0.02%
2021/09/13	22	49.95	42	49.97	50.50	-20	86,300	-0.02%
2021/09/10	70	48.87	76	49.22	48.75	-6	86,105	-0.01%
2021/09/09	31	47.73	18.2	47.90	47.90	12.8	86,148	0.01%
2021/09/08	28	47.79	5.1	48.34	47.05	22.9	86,592	0.03%
2021/09/07	17	49.27	46	49.36	48.35	-29	86,871	-0.03%
2021/09/06	3	49.68	10	49.71	49.20	-7	86,924	-0.01%
2021/09/03	20	49.59	22	49.26	48.85	-2	87,286	0.00%
2021/09/02	14	49.72	293	49.06	48.60	-279	87,905	-0.32%	大賣/鉅額交易
2021/09/01	23.7	50.59	7.6	50.75	50.20	16.1	88,583	0.02%
2021/08/31	40	50.52	57	50.33	50.60	-17	88,670	-0.02%
2021/08/30	45	50.48	42	50.02	49.95	3	89,428	0.00%
2021/08/27	53	49.70	91	49.53	50.20	-38	90,186	-0.04%
2021/08/26	398.2	50.44	160.6	50.06	49.00	237.6	90,929	0.26%	大買/大賣/鉅額交易
2021/08/25	40	47.97	30	48.13	48.10	10	92,275	0.01%
2021/08/24	141.3	47.89	83	47.14	48.35	58.3	93,545	0.06%	大買/
2021/08/23	47.2	47.30	42	47.75	47.70	5.2	96,102	0.01%
2021/08/20	123	46.51	176	46.31	46.00	-53	97,374	-0.05%	大買/大賣/
2021/08/19	97.6	47.69	75	47.18	46.55	22.6	98,081	0.02%
2021/08/18	93	46.19	70.1	46.56	48.55	23	98,353	0.02%
2021/08/17	103.1	49.58	115.6	49.04	47.00	-12.5	97,910	-0.01%	大買/大賣/
2021/08/16	47.5	50.86	45	51.09	50.40	2.5	97,863	0.00%
2021/08/13	119.1	52.42	67.1	52.26	52.30	52	98,613	0.05%	大買/
2021/08/12	67	52.63	125.4	52.75	53.50	-58.4	99,398	-0.06%	大賣/
2021/08/11	103.2	52.05	45.4	52.09	50.90	57.8	100,420	0.06%	大買/
2021/08/10	8.1	51.25	0	0.00	50.90	8.1	99,818	0.01%
2021/08/09	23	51.95	35	51.94	51.50	-12	101,040	-0.01%
2021/08/06	22.5	51.14	28.8	51.14	51.00	-6.3	102,182	-0.01%
2021/08/05	36.4	51.17	13	51.20	50.90	23.4	103,966	0.02%
2021/08/04	60.5	52.65	63	52.68	52.20	-2.5	105,230	0.00%
2021/08/03	69	53.30	19	53.53	53.50	50	108,385	0.05%
2021/08/02	27.1	53.05	66.5	53.47	54.10	-39.4	110,971	-0.04%
2021/07/30	47	53.23	48	53.47	52.00	-1	111,955	0.00%
2021/07/29	31	53.03	31	52.93	53.60	0	113,192	0.00%
2021/07/28	51	51.84	65.4	51.84	51.30	-14.4	114,079	-0.01%
2021/07/27	50.1	52.45	90.9	52.16	51.60	-40.8	115,128	-0.04%
2021/07/26	77.2	53.04	82	53.01	52.80	-4.9	116,132	0.00%
2021/07/23	64.5	55.06	88	54.69	55.20	-23.5	116,839	-0.02%
2021/07/22	125.4	54.94	166.3	55.08	53.60	-40.9	116,605	-0.04%	大買/大賣/
2021/07/21	291.6	59.13	228	58.92	56.50	63.6	116,067	0.05%	大買/大賣/
2021/07/20	173.3	58.86	172	58.61	58.40	1.3	115,458	0.00%	大買/大賣/
2021/07/19	273.3	60.32	321	60.15	60.00	-47.7	115,103	-0.04%	大買/大賣/
2021/07/16	194.1	58.40	198	58.58	58.30	-3.9	115,684	0.00%	大買/大賣/
2021/07/15	144.6	56.69	318.8	57.89	58.50	-174.2	116,177	-0.15%	大買/大賣/鉅額交易
2021/07/14	179.4	54.93	238.3	54.55	54.40	-58.9	116,278	-0.05%	大買/大賣/
2021/07/13	164.9	58.91	117	57.98	56.30	47.9	116,504	0.04%	大買/大賣/
2021/07/12	211	59.96	170.8	60.17	59.60	40.2	116,141	0.03%	大買/大賣/
2021/07/09	97.2	57.70	29	57.47	56.90	68.2	114,318	0.06%
2021/07/08	111.6	57.90	224	57.81	58.00	-112.5	115,233	-0.10%	大買/大賣/鉅額交易
2021/07/07	146.5	57.95	130.4	57.75	57.10	16.1	114,284	0.01%	大買/大賣/
2021/07/06	390.3	60.09	144.2	60.02	59.50	246.1	113,346	0.22%	大買/大賣/鉅額交易
2021/07/05	138.3	61.46	272.3	61.07	60.50	-134	112,774	-0.12%	大買/大賣/鉅額交易
2021/07/02	473.7	61.20	218.1	61.01	59.90	255.6	112,517	0.23%	大買/大賣/鉅額交易
2021/07/01	484.4	59.76	529.5	60.17	60.30	-45.1	110,796	-0.04%	大買/大賣/
2021/06/30	721	61.04	675.4	60.97	59.50	45.6	106,551	0.04%	大買/大賣/
2021/06/29	754.8	56.21	498.9	56.89	57.90	256	99,335	0.26%	大買/大賣/鉅額交易
2021/06/28	316.6	50.91	311.8	51.51	52.70	4.8	92,252	0.01%	大買/大賣/
2021/06/25	243	48.72	147.3	48.44	47.95	95.7	88,275	0.11%	大買/大賣/
2021/06/24	18	46.83	18	47.15	46.50	0	86,098	0.00%
2021/06/23	264	47.98	484	46.71	45.80	-220	85,332	-0.26%	大買/大賣/鉅額交易
2021/06/22	379	46.50	134.1	46.83	48.00	244.9	83,604	0.29%	大買/大賣/鉅額交易
2021/06/21	40	44.21	49.1	43.82	43.80	-9.1	81,795	-0.01%
2021/06/18	24.7	45.73	24	45.68	45.50	0.7	81,400	0.00%
2021/06/17	25	46.28	34	46.69	45.95	-9	80,959	-0.01%
2021/06/16	33	46.79	36	46.77	45.75	-3	80,404	0.00%
2021/06/15	24	46.71	27	46.76	47.05	-3	79,901	0.00%
2021/06/11	33.2	46.21	32	46.34	45.95	1.2	79,516	0.00%
2021/06/10	42	45.67	47	45.64	46.55	-5	79,163	-0.01%
2021/06/09	65	46.43	57	46.46	45.75	8	78,380	0.01%
2021/06/08	43	48.48	33	48.06	47.80	10	77,628	0.01%
2021/06/07	135	47.65	133	47.15	47.60	2	77,228	0.00%	大買/大賣/
2021/06/04	93	49.38	105	49.47	48.60	-12	76,205	-0.02%	大賣/
2021/06/03	96.2	49.25	53.1	48.97	48.80	43.1	75,253	0.06%
2021/06/02	278	49.22	198.2	49.55	49.05	79.8	74,534	0.11%	大買/大賣/
2021/06/01	70.1	46.80	84	46.77	47.90	-13.9	72,757	-0.02%
2021/05/31	279.1	47.99	191	47.87	46.00	88.1	72,920	0.12%	大買/大賣/
2021/05/28	18	44.73	43.1	44.52	44.95	-25.1	70,381	-0.04%
2021/05/27	26	41.72	40	41.58	40.90	-14	69,091	-0.02%
2021/05/26	20	40.26	17	40.24	40.70	3	68,443	0.00%
2021/05/25	83	39.65	95	40.63	39.75	-12	67,979	-0.02%
2021/05/24	50	40.42	241.5	40.05	40.20	-191.5	67,863	-0.28%	大賣/鉅額交易
2021/05/21	70	39.92	83	39.81	40.30	-13	67,958	-0.02%
2021/05/20	113	40.01	60	40.11	39.50	53	66,983	0.08%	大買/
2021/05/19	63	40.44	76	40.95	41.50	-13	65,721	-0.02%
2021/05/18	237	36.76	14	37.11	37.75	223	64,142	0.35%	大買/鉅額交易
2021/05/17	38	34.54	63	35.21	34.35	-25	63,937	-0.04%
2021/05/14	63.1	38.08	59	38.44	37.40	4.1	62,629	0.01%
2021/05/13	85.9	39.91	79	39.70	39.35	6.9	60,892	0.01%
2021/05/12	135.1	45.07	74	46.32	43.70	61.1	58,931	0.10%	大買/
2021/05/11	423	52.22	275.5	51.41	48.55	147.5	57,459	0.26%	大買/大賣/鉅額交易
2021/05/10	154.5	51.92	120.3	51.75	53.00	34.2	54,145	0.06%	大買/大賣/
2021/05/07	89	48.47	61.1	48.75	49.40	27.9	51,262	0.05%
2021/05/06	73	48.21	108.4	48.24	49.45	-35.4	49,859	-0.07%	大賣/
2021/05/05	99	46.34	151	46.06	45.95	-52	48,126	-0.11%	大賣/
2021/05/04	146.9	45.22	128	46.16	43.70	18.9	46,697	0.04%	大買/大賣/
2021/05/03	160.2	49.54	209.3	49.62	48.45	-49.1	45,015	-0.11%	大買/大賣/
2021/04/29	128	48.38	104.1	48.25	48.00	23.9	43,382	0.06%	大買/大賣/
2021/04/28	62	46.99	69.2	46.78	46.45	-7.2	41,922	-0.02%
2021/04/27	99	48.53	19.1	48.10	47.85	79.9	41,642	0.19%
2021/04/26	74	47.74	184	48.11	48.70	-110	40,781	-0.27%	大賣/鉅額交易
2021/04/23	97.1	46.24	58	46.73	45.70	39.1	39,893	0.10%
2021/04/22	303.3	50.88	184.1	51.60	48.30	119.2	38,942	0.31%	大買/大賣/鉅額交易
2021/04/21	174	45.83	90.1	46.78	48.00	84	35,741	0.23%	大買/
2021/04/20	161.1	45.10	93.5	45.65	46.50	67.6	34,540	0.20%	大買/
2021/04/19	68.8	45.41	281.5	45.69	46.05	-212.6	33,267	-0.64%	大賣/鉅額交易
2021/04/16	145	41.94	120	41.83	41.90	25	31,918	0.08%	大買/大賣/
2021/04/15	44.2	40.61	38.1	40.63	40.15	6.1	30,497	0.02%
2021/04/14	256.1	40.36	266.6	40.22	39.95	-10.5	30,141	-0.03%	大買/大賣/
2021/04/13	78.3	39.89	18	40.14	39.55	60.3	28,521	0.21%
2021/04/12	63.7	40.52	118.3	40.57	40.80	-54.6	28,017	-0.19%	大賣/
2021/04/09	138	38.94	95.2	38.98	38.50	42.8	26,927	0.16%	大買/
2021/04/08	294.3	39.45	153.6	39.78	39.35	140.7	26,031	0.54%	大買/大賣/鉅額交易
2021/04/07	99	37.19	227.7	37.21	37.85	-128.7	24,214	-0.53%	大賣/鉅額交易
2021/04/06	2	34.45	107.8	33.97	34.45	-105.8	22,297	-0.47%	大賣/鉅額交易
2021/04/01	21	31.23	54.5	31.47	31.35	-33.5	22,073	-0.15%
2021/03/31	12	31.07	13	31.00	31.35	-1	22,107	0.00%
2021/03/30	26	31.05	97.3	30.73	31.10	-71.3	21,953	-0.32%
2021/03/29	18	30.59	111	30.56	30.50	-93	22,022	-0.42%	大賣/
2021/03/26	0	0.00	1	29.85	29.80	-1	23,036	0.00%
2021/03/25	4	29.64	1	29.80	29.65	3	23,726	0.01%
2021/03/24	2	29.40	61	29.38	29.40	-59	24,143	-0.24%
2021/03/23	6	29.81	0	0.00	29.90	6	24,409	0.02%
2021/03/22	76	29.55	13	29.46	29.70	63	24,926	0.25%
2021/03/19	2	29.45	5	29.30	29.35	-3	25,487	-0.01%
2021/03/18	1	29.70	11	29.89	29.75	-10	25,978	-0.04%
2021/03/17	25	29.67	4	29.35	29.70	21	26,973	0.08%
2021/03/16	23.5	29.51	4	29.74	29.55	19.5	28,297	0.07%
2021/03/15	13	30.21	11	30.47	30.35	2	28,818	0.01%
2021/03/12	3	30.48	27	30.51	30.60	-24	29,225	-0.08%
2021/03/11	2	30.60	21	30.74	30.60	-19	30,507	-0.06%
2021/03/10	35	30.30	10	30.31	30.40	25	31,505	0.08%
2021/03/09	121.1	30.61	22	30.46	30.35	99.1	32,527	0.30%	大買/
2021/03/08	44	29.95	71	29.58	29.55	-27	32,658	-0.08%
2021/03/05	168.2	30.81	41.2	31.04	30.20	127	32,969	0.39%	大買/鉅額交易
2021/03/04	44.2	33.14	93.4	32.88	32.80	-49.3	33,058	-0.15%
2021/03/03	6	30.98	19	31.46	31.60	-13	32,025	-0.04%
2021/03/02	26.5	31.09	56	31.27	30.45	-29.5	33,205	-0.09%
2021/02/26	85.3	31.39	60	31.40	31.20	25.3	33,433	0.08%
2021/02/25	13	30.87	16	30.91	30.90	-3	33,046	-0.01%
2021/02/24	40	30.30	10.4	30.87	30.35	29.6	33,029	0.09%
2021/02/23	22	30.82	130	30.85	30.85	-108	32,714	-0.33%	大賣/鉅額交易
2021/02/22	33	29.23	27	29.40	29.45	6	32,028	0.02%
2021/02/19	18	27.85	6.2	28.03	28.20	11.8	31,837	0.04%
2021/02/18	8	27.79	5	27.87	27.85	3	31,859	0.01%
2021/02/17	14	27.14	8	27.08	27.65	6	31,818	0.02%
2021/02/05	6	25.40	3	25.43	25.50	3	31,545	0.01%
2021/02/04	0.5	25.80	0	0.00	25.90	0.5	31,699	0.00%
2021/02/03	2	25.95	5	25.70	25.70	-3	31,928	-0.01%
2021/02/02	23	26.14	20	26.11	26.45	3	32,400	0.01%
2021/02/01	20.7	26.21	0	0.00	26.20	20.7	32,775	0.06%
2021/01/29	23	25.13	7.1	25.26	25.10	15.9	33,013	0.05%
2021/01/28	0	0.00	1	25.35	25.40	-1	33,332	0.00%
2021/01/27	12	26.22	7	26.09	25.80	5	33,894	0.01%
2021/01/26	6	26.40	12	26.76	26.80	-6	35,106	-0.02%
2021/01/25	13	27.03	8	26.84	27.15	5	35,725	0.01%
2021/01/22	8	25.66	16	25.38	25.90	-8	36,213	-0.02%
2021/01/21	2.1	25.93	1.6	26.33	25.90	0.5	36,365	0.00%
2021/01/20	8.2	25.93	6	26.26	25.85	2.2	37,058	0.01%
2021/01/19	2	27.18	6	27.21	27.10	-4	36,744	-0.01%
2021/01/18	7.1	27.29	29	27.33	27.45	-21.9	36,641	-0.06%
2021/01/15	14.1	27.93	30	27.96	27.95	-15.9	36,487	-0.04%
2021/01/14	74	29.21	64	28.80	28.65	10	36,265	0.03%
2021/01/13	50	28.52	291	28.46	28.65	-241	36,306	-0.66%	大賣/鉅額交易
2021/01/12	21	30.06	11	29.87	29.65	10	35,776	0.03%
2021/01/11	13	30.59	5.2	30.88	30.85	7.8	35,532	0.02%
2021/01/08	17	30.74	15	30.85	30.85	2	35,398	0.01%
2021/01/07	51	30.50	38	30.62	30.80	13	35,250	0.04%
2021/01/06	28	30.38	58	29.79	29.90	-30	34,962	-0.09%
2021/01/05	41	31.46	18.1	31.54	30.90	22.9	35,339	0.06%
2021/01/04	17	30.75	7	30.81	31.00	10	35,400	0.03%
2020/12/31	37	30.69	23	30.97	31.30	14	35,206	0.04%
2020/12/30	46	31.63	9.2	31.08	30.95	36.8	34,896	0.11%
2020/12/29	11	30.93	18	30.89	31.00	-7	34,474	-0.02%
2020/12/28	20	30.31	11.2	30.55	30.25	8.8	34,001	0.03%
2020/12/25	21	30.68	63.2	30.50	30.65	-42.2	33,585	-0.13%
2020/12/24	9	31.34	7	31.46	31.10	2	33,198	0.01%
2020/12/23	19	31.07	23	31.16	31.25	-4	32,986	-0.01%
2020/12/22	229	33.05	85	32.99	30.85	144	32,667	0.44%	大買/鉅額交易
2020/12/21	187.4	32.51	37.2	32.52	32.40	150.2	31,440	0.48%	大買/鉅額交易
2020/12/18	4	31.96	112	31.74	31.85	-108	30,695	-0.35%	大賣/鉅額交易
2020/12/17	17	31.59	9	31.64	32.00	8	30,285	0.03%
2020/12/16	85	31.71	10	31.60	32.00	75	29,947	0.25%
2020/12/15	40	31.48	31	31.19	30.95	9	29,343	0.03%
2020/12/14	14	31.19	21.3	31.00	30.90	-7.3	28,754	-0.03%
2020/12/11	80	32.21	71	31.75	31.35	9	28,210	0.03%
2020/12/10	94	32.73	205.1	33.22	32.10	-111.1	27,234	-0.41%	大賣/鉅額交易
2020/12/09	15	31.59	60	31.55	32.00	-45	25,915	-0.17%
2020/12/08	20	31.17	13	31.10	31.10	7	25,320	0.03%
2020/12/07	109.5	31.66	105.8	31.38	31.00	3.8	24,861	0.02%	大買/大賣/
2020/12/04	42	30.29	57.8	30.36	30.60	-15.8	23,494	-0.07%
2020/12/03	90.5	29.10	103.8	29.05	29.20	-13.3	22,316	-0.06%	大賣/
2020/12/02	8	27.89	9	27.86	27.80	-1	21,321	0.00%
2020/12/01	16	28.08	33.2	27.87	27.95	-17.2	20,950	-0.08%
2020/11/30	86	27.83	76.8	28.10	28.10	9.2	20,195	0.05%
2020/11/27	48	26.67	68.6	26.72	26.85	-20.6	19,182	-0.11%
2020/11/26	151	26.49	113	26.09	26.35	38	18,505	0.21%	大買/大賣/
2020/11/25	65	24.51	5	24.55	24.85	60	16,813	0.36%
2020/11/24	3	23.75	89	24.02	23.75	-86	16,303	-0.53%
2020/11/23	18.3	23.82	13	23.58	24.30	5.3	16,140	0.03%
2020/11/20	34	23.77	8	23.89	23.75	26	15,843	0.16%
2020/11/19	2	24.20	13.2	23.95	24.05	-11.2	15,636	-0.07%
2020/11/18	18	24.54	190	24.80	24.60	-172	15,415	-1.12%	大賣/鉅額交易
2020/11/17	12	24.60	33	24.64	24.65	-21	15,220	-0.14%
2020/11/16	16.7	24.35	5	24.08	24.15	11.7	15,186	0.08%
2020/11/13	25	24.44	5	24.34	24.15	20	15,049	0.13%
2020/11/12	201.4	24.63	231.4	24.29	24.75	-30	14,918	-0.20%	大買/大賣/
2020/11/11	24	24.96	31	24.78	24.65	-7	14,680	-0.05%
2020/11/10	216	25.19	117	25.03	24.90	99	14,494	0.68%	大買/大賣/
2020/11/09	40.3	24.67	158	24.64	24.85	-117.7	13,952	-0.84%	大賣/鉅額交易
2020/11/06	66	24.43	97	24.00	24.10	-31	13,465	-0.23%
2020/11/05	7	24.09	51	24.08	23.85	-44	13,083	-0.34%
2020/11/04	45	24.11	89	23.91	24.50	-44	12,721	-0.35%
2020/11/03	96	23.61	50.1	24.04	24.10	45.9	12,087	0.38%
2020/11/02	17	22.71	29.3	22.63	23.15	-12.3	10,669	-0.11%
2020/10/30	27	22.24	31.5	22.24	21.90	-4.5	9,912	-0.05%
2020/10/29	208	23.03	27	22.89	22.65	181	9,077	1.99%	大買/鉅額交易
2020/10/28	48	22.97	48	22.94	22.90	0	8,635	0.00%
2020/10/27	13	21.35	10	21.45	21.50	3	7,762	0.04%
2020/10/26	12	21.21	2	20.90	21.05	10	7,681	0.13%
2020/10/23	0	0.00	4	20.88	21.00	-4	7,646	-0.05%
2020/10/22	23	20.83	2	20.85	20.65	21	7,590	0.28%
2020/10/21	12	21.22	20	21.22	21.30	-8	7,424	-0.11%
2020/10/20	2	20.45	2	20.55	20.35	0	7,186	0.00%
2020/10/19	0	0.00	10	20.85	20.80	-10	7,118	-0.14%
2020/10/16	8	21.14	33	21.10	21.15	-25	7,049	-0.35%
2020/10/15	13	21.68	108	21.66	21.60	-95	6,976	-1.36%	大賣/
2020/10/14	3	22.03	67	22.10	22.00	-64	6,894	-0.93%
2020/10/13	268	22.35	32	22.33	22.30	236	6,791	3.47%	大買/鉅額交易
2020/10/12	7	21.13	17	21.93	22.00	-10	6,033	-0.17%
2020/10/08	0	0.00	2	19.95	20.00	-2	5,673	-0.04%
2020/10/07	1	19.70	0	0.00	19.75	1	5,705	0.02%
2020/10/06	1	19.85	0	0.00	19.90	1	5,832	0.02%
2020/10/05	0	0.00	0	19.65	19.55	0	5,856	0.00%
2020/09/30	0	0.00	7	19.65	19.65	-7	5,996	-0.12%
2020/09/29	2	19.50	25.4	19.66	19.50	-23.4	6,006	-0.39%
2020/09/28	1	19.15	1	19.05	19.05	0	5,984	0.00%
2020/09/25	7	19.00	0	0.00	18.95	7	6,021	0.12%
2020/09/24	7	19.47	6	19.50	19.10	1	6,006	0.02%
2020/09/23	4	20.05	2	20.00	20.00	2	5,953	0.03%
2020/09/22	4	20.10	3	20.35	20.20	1	5,992	0.02%
2020/09/21	2	20.83	0	0.00	20.65	2	6,179	0.03%
2020/09/18	1	20.85	1	21.00	21.00	0	6,485	0.00%
2020/09/17	1	20.85	0	0.00	20.75	1	6,786	0.01%
2020/09/16	3	20.52	1	20.75	20.60	2	7,068	0.03%
2020/09/15	10	20.65	32	20.33	20.50	-22	7,356	-0.30%
2020/09/14	10	20.79	3	20.73	20.70	7	7,588	0.09%
2020/09/11	4	21.53	2	21.90	21.40	2	7,495	0.03%
2020/09/10	6	22.83	26	22.90	22.90	-20	7,258	-0.28%
2020/09/09	1	22.85	3.1	22.60	22.85	-2.1	7,234	-0.03%
2020/09/07	16	22.05	2	22.00	22.45	14	7,304	0.19%
2020/09/04	2	21.63	0	0.00	21.65	2	7,277	0.03%
2020/09/03	3	22.22	41	22.28	22.10	-38	7,259	-0.52%
2020/09/02	24	22.37	29	21.99	22.40	-5	7,250	-0.07%
2020/08/28	20	21.40	10	21.25	21.25	10	7,154	0.14%
2020/08/27	10	21.05	0	0.00	21.00	10	7,174	0.14%
2020/08/26	3	21.53	0	0.00	21.45	3	7,160	0.04%
2020/08/21	1	20.80	2.2	20.85	21.35	-1.2	7,316	-0.02%
2020/08/20	14	20.49	0	0.00	20.55	14	7,288	0.19%
2020/08/19	5	20.93	23	21.05	20.85	-18	7,141	-0.25%
2020/08/18	11	21.47	1	21.40	21.40	10	7,074	0.14%
2020/08/17	15	21.20	16	21.24	21.35	-1	7,102	-0.01%
2020/08/14	8	21.71	0	0.00	21.60	8	7,079	0.11%
2020/08/13	1	21.75	0	0.00	21.80	1	7,062	0.01%
2020/08/12	1.2	22.08	10	22.10	22.10	-8.9	7,016	-0.13%
2020/08/11	1	22.40	0	0.00	22.20	1	6,987	0.01%
2020/08/10	1	22.20	0	0.00	22.50	1	6,916	0.01%
2020/08/07	9	22.42	0	0.00	22.25	9	6,928	0.13%
2020/08/06	0	0.00	5	22.55	22.70	-5	6,895	-0.07%
2020/08/05	10	22.90	0	0.00	22.70	10	6,924	0.14%
2020/08/03	3	22.75	0	0.00	22.65	3	6,994	0.04%
2020/07/31	0	0.00	1	23.15	23.25	-1	6,990	-0.01%
2020/07/30	22	23.53	1	22.90	23.65	21	7,009	0.30%
2020/07/29	5	22.75	1	22.60	22.50	4	7,039	0.06%
2020/07/28	7	22.14	5	22.30	22.00	2	7,185	0.03%
2020/07/27	3	23.07	0	0.00	22.65	3	7,211	0.04%
2020/07/24	16	23.80	10	24.00	23.80	6	7,190	0.08%
2020/07/23	6	24.25	0.8	24.35	24.25	5.2	7,201	0.07%
2020/07/20	4	24.29	0	0.00	24.55	4	7,341	0.05%
2020/07/17	13	24.62	0	0.00	24.60	13	7,342	0.18%
2020/07/16	1	24.95	0	0.00	25.05	1	7,371	0.01%
2020/07/15	4	24.93	0	0.00	25.05	4	7,408	0.05%
2020/07/14	4	25.91	2	25.85	25.80	2	7,402	0.03%
2020/07/13	13	26.22	76	26.33	26.00	-63	7,330	-0.86%
2020/07/10	27	27.06	6	26.73	26.70	21	7,282	0.29%
2020/07/09	33	27.39	29	27.33	27.30	4	7,226	0.06%
2020/07/08	27	26.80	17	26.81	26.80	10	7,106	0.14%
2020/07/07	10	26.95	0	0.00	26.80	10	7,175	0.14%
2020/07/06	5	26.75	0	0.00	26.90	5	7,267	0.07%
2020/07/03	13	26.73	1	26.85	26.85	12	7,334	0.16%
2020/07/02	9	26.96	0	0.00	26.95	9	7,345	0.12%
2020/07/01	11	27.00	25.3	27.14	27.10	-14.3	7,375	-0.19%
2020/06/30	14	27.05	27	26.79	27.10	-13	7,451	-0.17%
2020/06/29	32	25.85	20	25.99	26.35	12	7,246	0.17%
2020/06/24	9	25.62	20	25.83	26.05	-11	6,930	-0.16%
2020/06/23	50	25.26	1	25.40	25.40	49	6,650	0.74%
2020/06/22	22	25.76	0	0.00	25.25	22	6,309	0.35%
2020/06/19	52.3	26.50	2	26.00	26.00	50.3	6,023	0.84%
2020/06/16	0	0.00	150	27.15	27.30	-150	5,803	-2.58%	大賣/鉅額交易
2020/06/15	18	27.36	10	28.20	27.15	8	5,907	0.14%
2020/06/12	155	27.15	0	0.00	27.90	155	5,817	2.66%	大買/鉅額交易
2020/06/11	14	27.63	146	27.95	27.55	-132	5,802	-2.28%	大賣/鉅額交易
2020/06/10	150	27.80	7	27.89	27.65	143	5,761	2.48%	大買/鉅額交易
2020/06/09	2	27.80	0	0.00	27.80	2	5,891	0.03%
2020/06/08	5	27.30	37	27.41	27.40	-32	5,930	-0.54%
2020/06/05	14	27.65	65	27.70	27.70	-51	5,995	-0.85%
2020/06/04	100	27.72	2	27.75	27.80	98	6,053	1.62%
2020/06/03	4	27.30	9	27.50	27.40	-5	6,053	-0.08%
2020/06/01	0	0.00	150	26.76	26.70	-150	6,069	-2.47%	大賣/鉅額交易
2020/05/29	28	27.08	3	27.00	26.85	25	6,065	0.41%
2020/05/28	105	27.88	10	27.57	27.45	95	6,074	1.56%	大買/
2020/05/27	150	27.50	0	0.00	27.10	150	6,063	2.47%	大買/鉅額交易
2020/05/26	0	0.00	142	27.16	27.30	-142	6,171	-2.30%	大賣/鉅額交易
2020/05/25	0	0.00	7	27.04	27.00	-7	6,216	-0.11%
2020/05/22	135	27.17	5	27.16	27.00	130	6,212	2.09%	大買/鉅額交易
2020/05/21	12	26.90	6	26.90	26.95	6	6,149	0.10%
2020/05/20	2	26.85	11	26.90	26.85	-9	6,132	-0.15%
2020/05/18	0	0.00	41	25.55	25.40	-41	6,049	-0.68%
2020/05/15	2.4	25.78	0	0.00	25.55	2.4	6,073	0.04%
2020/05/14	9	26.25	1	26.10	25.80	8	6,044	0.13%
2020/05/12	2	26.78	1	26.75	26.80	1	6,009	0.02%
2020/05/11	0	0.00	18	27.30	27.50	-18	5,945	-0.30%
2020/05/08	3	27.03	0	0.00	26.95	3	5,899	0.05%
2020/05/07	0	0.00	12	27.23	27.35	-12	5,826	-0.21%
2020/05/06	1	27.35	5	27.05	27.05	-4	5,794	-0.07%
2020/05/05	6	27.47	10	27.39	27.40	-4	5,752	-0.07%
2020/05/04	22	26.78	11	27.04	27.50	11	5,677	0.19%
2020/04/30	5	26.75	0	0.00	26.65	5	5,504	0.09%
2020/04/29	4	26.39	15	26.37	26.30	-11	5,449	-0.20%
2020/04/28	1	26.35	0	0.00	26.30	1	5,407	0.02%
2020/04/27	31	26.05	17	25.95	26.40	14	5,454	0.26%
2020/04/24	1	25.55	0	0.00	25.40	1	5,347	0.02%
2020/04/23	10	25.20	12	25.72	25.20	-2	5,316	-0.04%
2020/04/22	11	25.16	0	0.00	25.50	11	5,315	0.21%
2020/04/21	2	25.75	4	25.68	25.55	-2	5,316	-0.04%
2020/04/20	0	0.00	11	26.16	26.25	-11	5,288	-0.21%
2020/04/16	10	25.60	0	0.00	25.70	10	5,325	0.19%
2020/04/15	5	25.80	0	0.00	26.15	5	5,295	0.09%
2020/04/10	1	25.50	7	25.52	25.40	-6	5,271	-0.11%
2020/04/09	1	25.05	0	0.00	25.40	1	5,270	0.02%
2020/04/08	6	24.48	0	0.00	24.80	6	5,172	0.12%
2020/04/07	2	24.08	0	0.00	24.10	2	5,091	0.04%
2020/04/06	1	24.30	1	24.20	24.30	0	5,104	0.00%
2020/04/01	6	25.43	0	0.00	25.00	6	5,046	0.12%
2020/03/31	5	26.35	1	26.00	26.90	4	5,005	0.08%
2020/03/30	3	26.33	10	26.30	26.70	-7	5,058	-0.14%
2020/03/27	5	27.05	3	26.90	26.70	2	5,279	0.04%
2020/03/25	4	27.44	1	27.40	27.20	3	5,748	0.05%
2020/03/24	0	0.00	11	27.41	26.70	-11	5,833	-0.19%
2020/03/20	5	25.02	11	25.31	25.65	-6	6,001	-0.10%
2020/03/19	6	24.42	16	24.46	24.20	-10	5,993	-0.17%
2020/03/17	0	0.00	2.2	26.87	27.45	-2.2	5,971	-0.04%
2020/03/16	1	28.40	1	28.25	28.05	0	5,917	0.00%
2020/03/13	4	28.03	22	28.48	28.40	-18	5,943	-0.30%
2020/03/12	1	29.95	20	29.95	30.00	-19	5,803	-0.33%
2020/03/11	2	30.35	0	0.00	30.35	2	5,777	0.03%
2020/03/10	1	30.25	0	0.00	30.05	1	5,682	0.02%
2020/03/06	5	29.86	0	0.00	30.00	5	5,825	0.09%
2020/03/05	0	0.00	6	30.70	30.75	-6	5,798	-0.10%
2020/03/04	0	0.00	11	30.80	31.00	-11	5,778	-0.19%
2020/03/03	22	31.33	11	31.04	31.00	11	5,757	0.19%
2020/03/02	17	31.25	15	31.13	31.40	2	5,709	0.04%
2020/02/27	13	31.54	2	30.90	30.90	11	5,635	0.20%
2020/02/26	0	0.00	5	31.64	31.65	-5	5,528	-0.09%
2020/02/25	1	30.90	7	31.20	31.30	-6	5,461	-0.11%
2020/02/24	0	0.00	12	31.23	31.20	-12	5,476	-0.22%
2020/02/21	3	31.33	5	31.40	31.40	-2	5,495	-0.04%
2020/02/20	0.1	30.90	13	30.90	30.95	-13	5,467	-0.24%
2020/02/18	2	31.10	10	30.95	30.90	-8	5,541	-0.14%
2020/02/17	0	0.00	15	30.55	30.60	-15	5,648	-0.27%
2020/02/14	10	30.40	2	30.55	30.45	8	5,730	0.14%
2020/02/13	10	30.30	0	0.00	30.15	10	5,722	0.17%
2020/02/12	2	29.90	0	0.00	29.85	2	5,695	0.04%
2020/02/06	12	29.45	0	0.00	29.55	12	5,693	0.21%
2020/02/05	2	29.20	5	29.15	29.10	-3	5,720	-0.05%
2020/02/04	1	29.35	0	0.00	29.40	1	5,706	0.02%
2020/02/03	5	29.40	0	0.00	29.35	5	5,708	0.09%
2020/01/31	15	30.05	3	30.23	30.20	12	5,755	0.21%
2020/01/30	0	0.00	8	29.96	29.80	-8	5,888	-0.14%
2020/01/20	10	31.15	0	0.00	31.10	10	5,774	0.17%
2020/01/17	13	31.48	2	31.60	31.45	11	5,772	0.19%
2020/01/16	0	0.00	2	31.60	31.55	-2	5,771	-0.03%
2020/01/15	2	31.63	1	31.70	31.65	1	5,814	0.02%
2020/01/14	1	31.90	1	31.95	31.95	0	5,804	0.00%
2020/01/13	12	31.98	12	31.92	31.95	0	5,823	0.00%
2020/01/10	2	31.25	0	0.00	31.25	2	5,934	0.03%
2020/01/09	16	30.63	1	30.60	30.60	15	5,892	0.25%
2020/01/08	10	31.00	0	0.00	30.50	10	5,899	0.17%
2020/01/06	12	31.42	22	31.29	31.20	-10	5,879	-0.17%
2020/01/03	5	31.68	10	31.63	31.40	-5	5,842	-0.09%
2020/01/02	5	32.15	2	32.25	32.10	3	5,790	0.05%
2019/12/31	3	32.10	0	0.00	32.05	3	5,811	0.05%
2019/12/30	7	32.36	1	32.35	32.30	6	5,817	0.10%
2019/12/27	1	31.85	0	0.00	31.85	1	5,766	0.02%
2019/12/26	6	31.88	2	31.93	31.80	4	5,815	0.07%
2019/12/25	11	32.31	1	32.50	32.30	10	5,873	0.17%
2019/12/24	5	32.10	11	32.29	32.60	-6	5,872	-0.10%
2019/12/23	26	32.28	121	32.62	32.55	-95	5,758	-1.65%	大賣/
2019/12/20	13	31.72	1	31.60	31.75	12	5,649	0.21%
2019/12/19	9	31.48	16	31.30	31.55	-7	5,448	-0.13%
2019/12/18	3	31.27	19	31.40	31.40	-16	5,345	-0.30%
2019/12/17	1	30.55	2	30.70	30.70	-1	5,184	-0.02%
2019/12/16	6	30.81	11	30.86	30.85	-5	5,103	-0.10%
2019/12/13	23	30.26	13	30.25	30.45	10	4,980	0.20%
2019/12/12	2	29.38	4	29.55	29.55	-2	4,829	-0.04%
2019/12/11	1	28.85	3	29.05	29.25	-2	4,899	-0.04%
2019/12/10	16	29.37	405	29.65	29.30	-389	4,850	-8.02%	大賣/鉅額交易
2019/12/09	2	30.68	2	30.80	30.75	0	4,738	0.00%
2019/12/06	6	30.65	17	30.63	30.70	-11	4,670	-0.24%
2019/12/05	8	29.72	0	0.00	29.80	8	4,555	0.18%
2019/12/04	2	29.75	3	29.65	29.75	-1	4,502	-0.02%
2019/12/03	131	29.80	52	29.79	29.90	79	4,430	1.78%	大買/
2019/12/02	24	28.37	36	28.33	28.35	-12	4,264	-0.28%
2019/11/29	14	29.27	0	0.00	29.10	14	4,235	0.33%
2019/11/28	3	29.53	5	29.55	29.55	-2	4,244	-0.05%
2019/11/27	10	29.58	0	0.00	29.50	10	4,243	0.24%
2019/11/26	4	29.70	5	29.75	29.60	-1	4,207	-0.02%
2019/11/25	79	29.66	5	29.80	29.60	74	4,188	1.77%
2019/11/22	6	29.87	0	0.00	29.70	6	4,231	0.14%
2019/11/21	8	30.01	4	30.26	29.85	4	4,313	0.09%
2019/11/20	14	30.37	0	0.00	30.40	14	4,381	0.32%
2019/11/19	15	29.70	3	29.88	30.25	12	4,450	0.27%
2019/11/18	4	29.50	3	29.40	29.75	1	4,483	0.02%
2019/11/15	0	0.00	157	29.12	29.50	-157	4,528	-3.47%	大賣/鉅額交易
2019/11/14	25	29.82	16	29.84	29.50	9	4,530	0.20%
2019/11/13	28	31.43	3	30.80	30.85	25	4,419	0.57%
2019/11/12	6	32.51	1	32.55	32.40	5	4,372	0.11%
2019/11/11	10	32.68	0	0.00	32.70	10	4,496	0.22%
2019/11/08	3	32.80	0	0.00	32.95	3	4,607	0.07%
2019/11/07	68	32.62	0	0.00	32.75	68	4,657	1.46%
2019/11/05	2	32.85	3	32.85	32.90	-1	4,697	-0.02%
2019/11/04	1	32.55	1	32.70	32.55	0	4,700	0.00%
2019/11/01	1	32.85	0	0.00	33.00	1	4,678	0.02%
2019/10/31	4	32.78	0	0.00	32.90	4	4,690	0.09%
2019/10/30	3	32.55	1	32.65	32.50	2	4,689	0.04%
2019/10/29	6	33.98	0	0.00	33.25	6	4,613	0.13%
2019/10/25	4	33.50	0	0.00	33.50	4	4,542	0.09%
2019/10/24	0	0.00	12	33.73	33.85	-12	4,536	-0.26%
2019/10/23	1	33.50	5	33.82	33.90	-4	4,556	-0.09%
2019/10/22	6	33.44	0	0.00	33.30	6	4,585	0.13%
2019/10/21	3	33.52	2	33.90	33.60	1	4,619	0.02%
2019/10/18	3	32.88	1	33.00	33.15	2	4,716	0.04%
2019/10/16	1	34.05	0	0.00	33.85	1	4,544	0.02%
2019/10/15	4	34.11	0	0.00	33.85	4	4,557	0.09%
2019/10/14	6	33.47	8	33.91	34.00	-2	4,540	-0.04%
2019/10/09	4	33.35	0	0.00	33.20	4	4,487	0.09%
2019/10/08	2	33.50	1	33.90	33.80	1	4,454	0.02%
2019/10/07	1	32.35	0	0.00	33.30	1	4,426	0.02%
2019/10/04	1	32.80	0	0.00	32.50	1	4,375	0.02%
2019/10/03	1	32.85	0	0.00	32.95	1	4,342	0.02%
2019/10/02	15	33.61	1	33.30	33.20	14	4,308	0.32%
2019/10/01	14	33.24	0.1	33.10	33.10	13.9	4,232	0.33%
2019/09/27	5	35.20	2.3	34.98	34.75	2.7	4,071	0.07%
2019/09/26	14	35.22	0	0.00	35.25	14	3,985	0.35%
2019/09/25	9	36.32	2	36.10	36.00	7	3,866	0.18%
2019/09/24	2	38.00	2	38.05	38.05	0	3,689	0.00%
2019/09/23	1	38.60	0	0.00	38.35	1	3,681	0.03%
2019/09/20	3	39.00	5	38.90	39.00	-2	3,704	-0.05%
2019/09/19	7	39.38	1	39.05	39.05	6	3,685	0.16%
2019/09/18	2	39.60	0	0.00	39.40	2	3,794	0.05%
2019/09/17	34	40.05	3	39.95	39.50	31	3,932	0.79%
2019/09/09	0	0.00	1	38.70	38.50	-1	4,329	-0.02%
2019/09/05	1	38.95	5	38.95	38.75	-4	4,448	-0.09%
2019/09/04	1	39.00	0	0.00	39.25	1	4,457	0.02%
2019/09/03	15	39.12	11	39.17	39.40	4	4,526	0.09%
2019/09/02	12	38.51	1	38.55	38.75	11	4,470	0.25%
2019/08/26	30	38.05	0	0.00	38.80	30	4,379	0.69%
2019/08/23	7	38.18	6	38.24	38.15	1	4,287	0.02%
2019/08/22	90	39.40	3	39.27	39.20	87	4,191	2.08%
2019/08/21	94	40.50	0	0.00	40.50	94	4,089	2.30%
2019/08/20	2	40.70	4	40.59	40.50	-2	4,042	-0.05%
2019/08/19	10	41.18	5	41.33	41.40	5	4,031	0.12%
2019/08/16	0	0.00	2	42.00	42.10	-2	4,141	-0.05%
2019/08/15	6	42.12	4	42.20	42.05	2	4,154	0.05%
2019/08/14	35	42.62	3	42.73	42.50	32	4,120	0.78%
2019/08/13	12	45.44	34	45.40	45.40	-22	4,062	-0.54%
2019/08/12	2	45.83	0	0.00	45.70	2	3,959	0.05%
2019/08/08	0	0.00	0.6	45.90	45.70	-0.6	3,913	-0.01%
2019/08/06	2	45.53	2	45.60	45.65	0	4,015	0.00%
2019/08/02	0	0.00	11	45.80	45.90	-11	4,040	-0.27%
2019/07/31	0	0.00	2	46.15	46.25	-2	4,118	-0.05%
2019/07/30	1	46.75	2	46.25	46.00	-1	4,175	-0.02%
2019/07/29	2	46.53	9	46.61	46.50	-7	4,351	-0.16%
2019/07/26	1	45.85	0	0.00	46.00	1	4,307	0.02%
2019/07/25	7	45.79	39	45.55	45.70	-32	4,338	-0.74%
2019/07/24	11	46.42	7	46.55	46.00	4	4,352	0.09%
2019/07/23	13	46.92	20	46.90	46.80	-7	4,290	-0.16%
2019/07/22	25	47.01	14	47.03	46.80	11	4,266	0.26%
2019/07/19	8	46.20	1	46.20	46.30	7	4,152	0.17%
2019/07/18	2	46.00	0	0.00	45.85	2	4,170	0.05%
2019/07/15	0	0.00	0.2	45.25	45.25	-0.2	4,246	0.00%
2019/07/11	1	45.15	2	45.18	45.15	-1	4,536	-0.02%
2019/07/09	0	0.00	3	45.38	45.45	-3	4,723	-0.06%
2019/07/04	10	45.05	2	44.90	45.05	8	4,961	0.16%
2019/07/03	14	45.22	0	0.00	45.20	14	5,084	0.28%
2019/07/02	0	0.00	2	45.60	45.45	-2	5,195	-0.04%
2019/07/01	0	0.00	1	45.60	45.50	-1	5,207	-0.02%
2019/06/28	5	45.35	289	45.30	45.30	-284	5,252	-5.41%	大賣/鉅額交易
2019/06/27	0	0.00	4	46.25	45.95	-4	5,257	-0.08%
2019/06/26	0	0.00	2	46.40	46.40	-2	5,218	-0.04%
2019/06/25	2	46.45	4	46.50	46.75	-2	5,301	-0.04%
2019/06/24	4	46.08	1	46.05	46.50	3	5,417	0.06%
2019/06/21	0	0.00	7	46.21	46.40	-7	5,328	-0.13%
2019/06/20	0	0.00	3	46.00	45.80	-3	5,183	-0.06%
2019/06/19	2	45.68	25	45.97	45.80	-23	5,252	-0.44%
2019/06/18	4	45.95	12	45.95	46.00	-8	5,337	-0.15%
2019/06/17	11	46.04	5	46.00	45.85	6	5,770	0.10%
2019/06/14	8	45.68	2	45.55	45.50	6	5,918	0.10%
2019/06/13	0	0.00	2	45.05	45.15	-2	5,961	-0.03%
2019/06/12	2	45.00	2	45.25	44.90	0	6,029	0.00%
2019/06/06	0	0.00	2	44.05	43.95	-2	6,080	-0.03%
2019/05/31	0	0.00	20	44.20	44.05	-20	6,207	-0.32%
2019/05/30	1	44.00	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	1	44.25	44.15	-1	6,355	-0.02%
2019/05/28	0	0.00	10	44.05	44.10	-10	6,361	-0.16%
2019/05/27	2	43.90	0	0.00	43.90	2	6,417	0.03%
2019/05/24	1	43.90	0.2	43.85	43.80	0.8	6,473	0.01%
2019/05/23	2	44.88	12	44.66	44.05	-10	6,541	-0.15%
2019/05/22	10	44.34	1	44.60	44.65	9	6,421	0.14%
2019/05/20	92	43.92	13	44.67	43.95	79	6,497	1.22%
2019/05/17	0	0.00	7	43.90	43.90	-7	6,483	-0.11%
2019/05/16	1	43.90	0	0.00	43.90	1	6,588	0.02%
2019/05/15	0	0.00	0.4	43.80	43.90	-0.4	6,684	-0.01%
2019/05/14	0	0.00	11	43.83	43.80	-11	6,884	-0.16%
2019/05/13	4	43.63	10	43.79	43.70	-6	7,035	-0.09%
2019/05/10	2	43.85	2	43.80	43.85	0	7,139	0.00%
2019/05/09	1	43.80	1	43.85	43.85	0	7,167	0.00%
2019/05/08	4	43.99	12	44.41	43.90	-8	7,191	-0.11%
2019/05/07	1	44.25	0	0.00	44.25	1	7,231	0.01%
2019/05/06	7	44.60	2	44.55	44.40	5	7,482	0.07%
2019/05/03	2	44.00	15	44.05	44.00	-13	7,359	-0.18%
2019/04/29	1	43.85	0	0.00	43.85	1	7,515	0.01%
2019/04/26	0	0.00	1	43.80	43.70	-1	7,565	-0.01%
2019/04/25	0	0.00	8	43.86	43.90	-8	7,661	-0.10%
2019/04/24	1	43.75	0	0.00	43.85	1	7,751	0.01%
2019/04/23	1	43.80	0	0.00	43.80	1	7,892	0.01%
2019/04/22	0	0.00	2	43.83	43.75	-2	7,954	-0.03%
2019/04/19	1	43.70	5	43.70	43.70	-4	8,131	-0.05%
2019/04/18	1	43.55	1	43.85	43.70	0	8,276	0.00%
2019/04/17	9	43.74	24	43.88	43.95	-15	8,424	-0.18%
2019/04/16	24	43.65	0	0.00	43.70	24	8,758	0.27%
2019/04/15	3	43.65	0	0.00	43.60	3	8,982	0.03%
2019/04/12	12	43.65	3	43.80	44.00	9	9,087	0.10%
2019/04/11	15	43.99	25	43.96	44.00	-10	9,154	-0.11%
2019/04/10	31	44.28	2	44.48	44.15	29	9,091	0.32%
2019/04/09	3	44.28	6	44.23	44.20	-3	9,093	-0.03%
2019/04/08	13	45.01	2	44.85	44.80	11	9,010	0.12%
2019/04/02	3	45.52	7	45.51	45.55	-4	9,222	-0.04%
2019/04/01	5	45.17	2	45.70	45.10	3	9,445	0.03%
2019/03/29	2	45.15	0	0.00	45.45	2	9,629	0.02%
2019/03/28	7	45.10	6	45.22	44.95	1	9,955	0.01%
2019/03/27	16	45.99	4	46.53	45.55	12	9,886	0.12%
2019/03/26	9	46.01	1	46.00	45.55	8	9,681	0.08%
2019/03/25	5	45.48	4	45.74	45.95	1	9,644	0.01%
2019/03/22	40	46.95	2	46.65	46.15	38	9,617	0.40%
2019/03/21	68	47.13	8	46.98	46.80	60	9,505	0.63%
2019/03/20	12	46.67	76	47.10	47.25	-64	9,335	-0.69%
2019/03/19	4	45.14	18	45.24	45.30	-14	8,875	-0.16%
2019/03/18	1	44.30	65	43.84	44.65	-64	8,758	-0.73%
2019/03/15	3	43.13	2	43.55	43.90	1	8,722	0.01%
2019/03/14	13	43.04	9	43.12	43.40	4	8,673	0.05%
2019/03/13	1	43.25	1	43.25	43.15	0	8,653	0.00%
2019/03/12	8	43.60	0	0.00	43.50	8	8,700	0.09%
2019/03/11	11	43.74	1	43.75	43.70	10	8,757	0.11%
2019/03/08	1	43.30	17	43.89	43.85	-16	8,866	-0.18%
2019/03/07	13	43.56	2	44.10	43.50	11	9,100	0.12%
2019/03/06	7	43.88	1	43.90	43.85	6	9,303	0.06%
2019/03/05	4	44.19	1	44.70	44.10	3	9,506	0.03%
2019/03/04	4	44.65	7	44.63	44.70	-3	9,893	-0.03%
2019/02/27	1	44.05	0	0.00	44.00	1	10,492	0.01%
2019/02/26	40	44.15	1	44.15	44.00	39	10,566	0.37%
2019/02/25	162	43.97	17	44.18	43.85	145	10,606	1.37%	大買/鉅額交易
2019/02/22	5	43.62	3	43.65	43.60	2	10,647	0.02%
2019/02/21	44	43.72	1	43.95	43.80	43	10,561	0.41%
2019/02/20	4	43.69	13	43.65	44.05	-9	10,551	-0.09%
2019/02/19	6	43.83	8	44.18	43.85	-2	10,492	-0.02%
2019/02/18	7	43.96	3	44.08	43.75	4	10,555	0.04%
2019/02/15	15	44.27	4	44.46	44.00	11	10,721	0.10%
2019/02/14	17	44.94	9	44.90	44.55	8	10,780	0.07%
2019/02/13	14	45.25	6	45.24	45.65	8	10,803	0.07%
2019/02/12	67	45.49	9	44.96	45.55	58	10,689	0.54%
2019/02/11	5	43.80	0	0.00	43.95	5	10,492	0.05%
2019/01/30	2	43.58	1	43.75	43.90	1	10,399	0.01%
2019/01/29	6	43.54	5	43.73	43.65	1	10,456	0.01%
2019/01/28	8	43.78	11	44.13	43.85	-3	10,508	-0.03%
2019/01/25	27	44.37	14	44.06	43.85	13	10,632	0.12%
2019/01/24	12	45.59	3	45.63	45.50	9	10,507	0.09%
2019/01/23	7	45.33	5	45.42	45.40	2	10,602	0.02%
2019/01/22	2	45.78	4	46.21	45.70	-2	10,682	-0.02%
2019/01/21	3	46.78	4	46.66	46.65	-1	10,850	-0.01%
2019/01/18	11	46.54	16	46.56	46.85	-5	11,045	-0.05%
2019/01/17	5	46.34	9	46.19	46.10	-4	11,343	-0.04%
2019/01/16	7	47.20	33	46.97	46.80	-26	11,832	-0.22%
2019/01/15	14	47.40	14	47.54	48.00	0	11,916	0.00%
2019/01/14	9	47.24	6	47.34	47.55	3	12,217	0.02%
2019/01/11	15	47.55	31	46.91	47.55	-16	12,817	-0.12%
2019/01/10	13	47.28	10	47.42	46.75	3	13,226	0.02%
2019/01/09	9	46.79	10	46.82	47.20	-1	13,256	-0.01%
2019/01/08	23	46.41	22	46.57	46.80	1	13,112	0.01%
2019/01/07	16	44.40	8	44.65	45.00	8	12,778	0.06%
2019/01/04	6	43.61	15	43.83	43.80	-9	12,633	-0.07%
2019/01/03	16	43.28	30	42.86	43.30	-14	12,793	-0.11%
2019/01/02	8	42.29	1	42.40	42.40	7	12,962	0.05%
2018/12/28	0	0.00	1	42.00	42.05	-1	13,152	-0.01%
2018/12/27	21	42.10	4	42.10	42.05	17	13,354	0.13%
2018/12/26	3	41.72	0	0.00	42.00	3	13,706	0.02%
2018/12/25	4	41.59	5	41.85	41.85	-1	14,400	-0.01%
2018/12/24	17	42.85	1	42.20	42.00	16	14,374	0.11%
2018/12/22	11	44.06	14	43.80	43.35	-3	14,453	-0.02%
2018/12/21	3	43.70	12	43.54	42.85	-9	14,682	-0.06%
2018/12/20	0	0.00	4	41.98	42.00	-4	14,589	-0.03%
2018/12/19	0	0.00	2	41.98	42.00	-2	14,930	-0.01%
2018/12/18	8	41.96	2	41.90	42.00	6	15,294	0.04%
2018/12/14	2	42.10	0	0.00	42.30	2	16,742	0.01%
2018/12/12	3	42.57	2	42.20	42.20	1	17,083	0.01%
2018/12/11	0	0.00	4	41.94	42.05	-4	17,110	-0.02%
2018/12/10	2	41.55	5	41.85	42.00	-3	17,110	-0.02%
2018/12/07	0	0.00	6	41.83	42.00	-6	17,289	-0.03%
2018/12/06	11	41.26	1	41.80	42.00	10	17,399	0.06%
2018/12/05	7	42.34	2	42.33	42.35	5	17,502	0.03%
2018/12/04	5	43.60	0	0.00	43.05	5	17,561	0.03%
2018/12/03	13	43.36	11	43.34	43.50	2	17,574	0.01%
2018/11/30	18	43.50	17	43.33	42.70	1	17,586	0.01%
2018/11/29	12	43.97	51	43.41	42.85	-39	17,471	-0.22%
2018/11/28	40	41.31	38	41.33	42.00	2	17,670	0.01%
2018/11/27	14	41.40	5	41.74	42.05	9	17,497	0.05%
2018/11/26	67	40.70	37	41.50	43.00	30	17,106	0.18%
2018/11/23	1	42.70	1	43.00	42.95	0	16,518	0.00%
2018/11/22	11	42.79	9	43.38	42.80	2	16,619	0.01%
2018/11/21	11	43.60	1.3	43.71	43.55	9.7	16,659	0.06%
2018/11/20	1	44.90	0	0.00	44.40	1	16,773	0.01%
2018/11/19	2	45.10	2	45.30	44.90	0	16,999	0.00%
2018/11/16	1	45.10	10	44.91	44.65	-9	17,340	-0.05%
2018/11/15	5	45.11	4	45.13	44.85	1	17,387	0.01%
2018/11/14	6	45.93	42	46.46	45.10	-36	17,459	-0.21%
2018/11/13	8	43.42	14	43.91	45.45	-6	17,434	-0.03%
2018/11/12	60	44.53	0	0.00	43.95	60	17,616	0.34%
2018/11/09	3	46.08	105	46.18	45.80	-102	17,949	-0.57%	大賣/鉅額交易
2018/11/08	3	45.35	11	45.53	45.50	-8	18,561	-0.04%
2018/11/07	2	44.93	1	45.20	45.00	1	18,827	0.01%
2018/11/06	21	45.52	18	45.55	44.80	3	19,151	0.02%
2018/11/05	11	45.67	7.1	45.94	45.50	3.9	19,218	0.02%
2018/11/02	11	45.80	4	46.11	45.35	7	19,466	0.04%
2018/11/01	3	44.73	16	44.43	44.90	-13	19,434	-0.07%
2018/10/31	12	43.71	25	43.75	43.40	-13	19,750	-0.07%
2018/10/30	26	43.09	19	43.57	43.15	7	19,967	0.04%
2018/10/29	33	43.80	24	44.16	43.25	9	19,877	0.05%
2018/10/26	23	43.75	21.1	44.04	43.30	1.9	19,683	0.01%
2018/10/25	59	43.77	116.1	43.63	43.20	-57.1	19,475	-0.29%	大賣/
2018/10/24	16.8	47.68	11.4	47.63	46.95	5.4	19,131	0.03%
2018/10/23	9	50.96	5	51.26	50.90	4	18,589	0.02%
2018/10/22	58	52.48	22.2	51.88	51.30	35.8	18,459	0.19%
2018/10/19	34	49.68	38.3	49.66	51.30	-4.3	18,041	-0.02%
2018/10/18	84	46.87	71.2	46.98	48.60	12.8	17,362	0.07%
2018/10/17	29	47.61	37.2	46.52	46.00	-8.2	16,799	-0.05%
2018/10/16	5	47.68	11	47.73	47.80	-6	16,704	-0.04%
2018/10/15	45	48.30	2	48.45	47.30	43	16,678	0.26%
2018/10/12	6	46.37	63	45.25	47.05	-57	16,635	-0.34%
2018/10/11	79	45.79	16	45.64	45.25	63	16,853	0.37%
2018/10/09	12	48.95	63	49.01	50.20	-51	16,566	-0.31%
2018/10/08	26	49.77	7	50.24	49.00	19	16,293	0.12%
2018/10/05	59	50.20	57.2	50.13	50.60	1.8	16,074	0.01%
2018/10/04	16	50.50	46	50.99	51.30	-30	15,838	-0.19%
2018/10/03	40	51.28	31.4	50.21	49.00	8.6	15,498	0.06%
2018/10/01	13	52.31	67	52.95	53.10	-54	14,804	-0.36%
2018/09/28	56	53.81	27	53.63	53.50	29	14,574	0.20%
2018/09/27	41	52.34	47	51.74	54.80	-6	14,303	-0.04%
2018/09/26	17	51.99	29	52.17	52.00	-12	14,006	-0.09%
2018/09/25	26	54.05	40	54.00	54.00	-14	13,820	-0.10%
2018/09/21	7	52.83	9	52.49	53.20	-2	13,491	-0.01%
2018/09/20	67	51.73	41.1	51.44	52.50	25.9	13,152	0.20%
2018/09/19	70	49.22	45	48.79	50.30	25	12,459	0.20%
2018/09/18	48	46.48	115	45.56	46.60	-67	11,924	-0.56%	大賣/
2018/09/17	21	44.86	9	45.03	44.80	12	11,743	0.10%
2018/09/14	10	44.10	0	0.00	44.15	10	11,835	0.08%
2018/09/13	10	44.55	4	44.46	44.50	6	11,874	0.05%
2018/09/12	0	0.00	15	44.69	44.40	-15	11,834	-0.13%
2018/09/11	0	0.00	1	42.50	43.75	-1	11,729	-0.01%
2018/09/10	85	42.35	3	42.48	42.15	82	11,960	0.69%
2018/09/07	11	43.34	3	43.17	43.00	8	12,155	0.07%
2018/09/06	2	43.65	12	43.74	43.50	-10	12,518	-0.08%
2018/09/05	6	43.60	4	43.20	43.60	2	12,709	0.02%
2018/09/04	29	43.16	9	43.37	43.25	20	12,711	0.16%
2018/09/03	78	43.38	31	43.60	43.00	47	12,843	0.37%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	5	46.60	7	46.42	46.40	-2	12,881	-0.02%
2018/08/29	68	46.50	0	0.00	46.40	68	13,091	0.52%
2018/08/28	3	46.85	162	47.02	47.00	-159	13,420	-1.18%	大賣/鉅額交易
2018/08/27	11	45.55	3.3	45.52	45.50	7.7	14,187	0.05%
2018/08/24	13.3	45.58	90.2	45.73	45.50	-76.9	14,879	-0.52%
2018/08/23	79.3	49.05	13	49.11	49.10	66.3	14,732	0.45%
2018/08/22	12.2	49.58	14.6	49.54	49.00	-2.4	14,544	-0.02%
2018/08/21	3	48.15	0	0.00	47.85	3	14,216	0.02%
2018/08/20	8	47.84	11	47.57	48.35	-3	14,206	-0.02%
2018/08/17	3	48.47	11	47.56	47.70	-8	14,116	-0.06%
2018/08/16	37	48.10	18	47.77	47.55	19	14,007	0.14%
2018/08/15	120	48.06	51	48.49	48.65	69	13,820	0.50%	大買/
2018/08/14	97	46.71	16	47.35	48.60	81	13,596	0.60%
2018/08/13	25	44.02	17	44.08	44.20	8	12,965	0.06%
2018/08/10	8	44.02	8	44.35	44.45	0	12,769	0.00%
2018/08/09	4	42.59	3	43.00	43.05	1	12,528	0.01%
2018/08/08	34	43.92	16	44.09	42.30	18	12,499	0.14%
2018/08/07	5	42.60	18	42.42	42.55	-13	12,519	-0.10%
2018/08/06	27	41.66	22	41.22	43.20	5	12,948	0.04%
2018/08/03	8	39.64	24	40.00	39.90	-16	12,645	-0.13%
2018/08/02	0	0.00	1	38.20	38.45	-1	12,563	-0.01%
2018/08/01	0	0.00	5	38.50	38.80	-5	12,662	-0.04%
2018/07/31	1	38.50	9	38.13	38.35	-8	12,712	-0.06%
2018/07/30	6	37.74	0	0.00	37.60	6	12,875	0.05%
2018/07/27	1	38.20	6	38.50	38.20	-5	13,018	-0.04%
2018/07/26	0	0.00	3	38.57	38.60	-3	13,125	-0.02%
2018/07/25	4	37.56	4	37.95	38.05	0	13,286	0.00%
2018/07/24	0	0.00	18	36.99	37.30	-18	13,648	-0.13%
2018/07/23	7	36.49	2	36.65	36.60	5	13,824	0.04%
2018/07/20	11	37.49	4	37.04	37.00	7	14,122	0.05%
2018/07/19	6	38.73	1	39.15	38.40	5	14,329	0.03%
2018/07/18	1	38.60	6	38.82	39.05	-5	14,832	-0.03%
2018/07/17	6	38.40	92	38.65	38.75	-86	15,220	-0.57%
2018/07/16	0	0.00	12	37.22	37.25	-12	15,097	-0.08%
2018/07/13	0	0.00	1	36.85	36.70	-1	15,513	-0.01%
2018/07/12	4	36.49	5	36.68	36.50	-1	15,573	-0.01%
2018/07/10	9	36.67	2	36.98	37.10	7	15,879	0.04%
2018/07/09	0	0.00	2	37.25	36.95	-2	15,965	-0.01%
2018/07/06	0	0.00	2	36.10	36.05	-2	16,078	-0.01%
2018/07/05	6	36.06	17.1	36.12	36.05	-11.1	16,341	-0.07%
2018/07/04	17	37.19	6	37.10	37.10	11	16,748	0.07%
2018/07/03	24	35.90	0	0.00	35.75	24	17,135	0.14%
2018/07/02	0	0.00	1	36.70	36.40	-1	17,310	-0.01%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/28	9	36.28	1	36.55	36.15	8	18,103	0.04%
2018/06/27	0	0.00	11	36.80	37.10	-11	18,199	-0.06%
2018/06/26	2	36.18	4	36.35	36.65	-2	18,140	-0.01%
2018/06/25	21	36.20	3	36.50	36.50	18	18,113	0.10%
2018/06/22	7.1	37.64	3	37.72	37.60	4.1	18,084	0.02%
2018/06/21	1	38.65	2	38.98	38.80	-1	18,300	-0.01%
2018/06/20	19	39.25	27	38.76	38.60	-8	18,450	-0.04%
2018/06/19	112	40.30	111	40.53	39.75	1	18,457	0.01%	大買/大賣/
2018/06/15	11	39.34	25.3	39.70	40.00	-14.3	18,233	-0.08%
2018/06/14	53	39.80	52	38.94	38.20	1	17,948	0.01%
2018/06/13	14	38.66	6.3	38.52	38.90	7.7	17,594	0.04%
2018/06/12	10	37.36	105	36.93	37.65	-95	17,398	-0.55%	大賣/
2018/06/11	13	37.09	0	0.00	36.85	13	17,491	0.07%
2018/06/08	14	38.75	16	38.66	37.95	-2	17,661	-0.01%
2018/06/07	55	38.12	5	37.99	37.85	50	17,384	0.29%
2018/06/06	5	38.13	10.2	38.09	38.00	-5.2	17,431	-0.03%
2018/06/05	10	37.55	14	37.70	37.50	-4	17,499	-0.02%
2018/06/04	54	37.60	78.1	37.47	37.60	-24.1	17,321	-0.14%
2018/06/01	97	34.21	85.7	34.74	35.70	11.3	16,652	0.07%
2018/05/31	11	32.54	8	32.90	32.50	3	16,198	0.02%
2018/05/30	15	32.24	5	32.30	32.30	10	16,880	0.06%
2018/05/29	16	32.52	59	32.38	32.75	-43	17,850	-0.24%
2018/05/28	9	31.95	16	32.12	31.90	-7	18,877	-0.04%
2018/05/25	20	32.20	12	32.43	32.10	8	18,965	0.04%
2018/05/24	22.5	32.67	28	32.97	32.60	-5.5	19,129	-0.03%
2018/05/23	8	32.38	60	32.48	32.55	-52	19,353	-0.27%
2018/05/22	138.5	33.38	92	33.08	32.60	46.5	19,394	0.24%	大買/
2018/05/21	31	33.59	41	33.74	33.50	-10	19,442	-0.05%
2018/05/18	29	33.79	47	33.98	33.60	-18	19,370	-0.09%
2018/05/17	102	34.22	110.5	33.95	33.85	-8.5	19,265	-0.04%	大買/大賣/
2018/05/16	98	33.92	91.5	33.91	33.80	6.5	19,165	0.03%
2018/05/15	96	34.42	159	34.23	34.00	-63	19,094	-0.33%	大賣/
2018/05/14	125	33.94	30	33.40	33.35	95	18,926	0.50%	大買/
2018/05/11	48	34.12	45	34.32	34.80	3	18,371	0.02%
2018/05/10	7	33.97	17	34.25	34.10	-10	18,209	-0.05%
2018/05/09	0	0.00	6	33.73	33.90	-6	18,001	-0.03%
2018/05/08	11	33.13	1	33.50	33.50	10	17,997	0.06%
2018/05/07	16	33.20	10	32.96	33.25	6	17,972	0.03%
2018/05/04	9	32.55	6	32.03	32.25	3	17,775	0.02%
2018/05/03	67	32.84	70	33.02	32.75	-3	17,692	-0.02%
2018/05/02	137	33.72	139	33.40	33.80	-2	17,796	-0.01%	大買/大賣/
2018/04/30	100	34.12	100	33.28	34.00	0	17,715	0.00%
2018/04/27	18	32.28	7	32.34	32.80	11	17,368	0.06%
2018/04/26	22	31.27	27	31.90	31.75	-5	17,300	-0.03%
2018/04/25	62	31.61	17.2	32.35	32.40	44.8	17,058	0.26%
2018/04/24	40	31.76	15	32.11	31.35	25	16,798	0.15%
2018/04/23	99	34.73	84	34.70	34.75	15	16,371	0.09%
2018/04/20	17	33.07	2	32.65	32.70	15	15,968	0.09%
2018/04/19	15	32.98	56	33.06	33.20	-41	15,831	-0.26%
2018/04/18	33	30.50	23	30.64	30.85	10	15,481	0.06%
2018/04/17	4	30.28	5	30.28	30.05	-1	15,607	-0.01%
2018/04/16	3	30.93	14	30.65	30.40	-11	15,837	-0.07%
2018/04/13	1	31.60	3	31.70	31.35	-2	16,144	-0.01%
2018/04/12	36	31.54	32	31.90	31.75	4	16,733	0.02%
2018/04/11	36	32.08	53	32.12	32.40	-17	17,304	-0.10%
2018/04/10	98	32.38	56	31.97	31.60	42	17,095	0.25%
2018/04/09	65	31.95	31.5	31.96	32.50	33.5	16,695	0.20%
2018/04/03	12	30.63	6.5	30.49	30.45	5.5	16,402	0.03%
2018/04/02	75	30.83	4	30.73	30.65	71	16,248	0.44%
2018/03/31	87	29.96	6	30.17	29.70	81	15,958	0.51%
2018/03/30	2	29.28	15	29.10	29.00	-13	15,797	-0.08%
2018/03/29	5	27.70	1	27.90	27.85	4	15,592	0.03%
2018/03/28	3	27.67	3	27.75	27.70	0	15,615	0.00%
2018/03/27	10	28.07	8	27.81	28.30	2	15,603	0.01%
2018/03/26	3	27.67	13	27.92	26.80	-10	15,503	-0.06%
2018/03/23	1	28.30	0	0.00	28.25	1	15,275	0.01%
2018/03/22	2	29.00	5	28.89	29.05	-3	15,103	-0.02%
2018/03/21	11	28.75	1	29.10	28.50	10	14,990	0.07%
2018/03/20	6	28.88	14	28.60	28.60	-8	14,864	-0.05%
2018/03/19	17	28.63	135	28.55	28.50	-118	14,709	-0.80%	大賣/鉅額交易
2018/03/16	0	0.00	2	29.35	28.90	-2	14,564	-0.01%
2018/03/15	13	29.53	19	29.55	29.40	-6	14,478	-0.04%
2018/03/14	15	29.25	34	29.21	29.75	-19	14,263	-0.13%
2018/03/13	18	28.31	2	28.35	28.45	16	13,827	0.12%
2018/03/12	14	27.74	5	28.20	28.80	9	13,710	0.07%
2018/03/09	10	27.79	7	27.62	27.50	3	13,492	0.02%
2018/03/08	57	28.57	20	28.67	28.60	37	13,144	0.28%
2018/03/07	62	28.64	70	28.83	27.95	-8	12,914	-0.06%
2018/03/06	18	28.88	18	28.63	28.80	0	12,618	0.00%
2018/03/05	85	29.64	88	30.04	29.40	-3	12,248	-0.02%
2018/03/02	79	28.01	59	28.53	28.80	20	11,497	0.17%
2018/03/01	7	26.49	152	26.37	27.70	-145	10,438	-1.39%	大賣/鉅額交易
2018/02/27	4	25.30	10	25.50	25.20	-6	9,336	-0.06%
2018/02/26	8	25.41	98	25.32	25.35	-90	9,170	-0.98%
2018/02/23	20	25.17	22	25.18	25.00	-2	8,916	-0.02%
2018/02/22	20	24.58	12	24.82	24.50	8	8,601	0.09%
2018/02/21	38	23.79	4	24.40	24.50	34	8,393	0.41%
2018/02/12	0	0.00	2	22.30	22.30	-2	8,095	-0.02%
2018/02/08	0	0.00	3	22.32	22.50	-3	8,076	-0.04%
2018/02/07	32	22.34	2	22.15	22.00	30	8,097	0.37%
2018/02/06	6	21.82	15	21.83	21.30	-9	8,053	-0.11%
2018/02/05	6	22.84	6	23.05	23.05	0	7,867	0.00%
2018/02/02	2	23.85	1	23.70	23.55	1	7,844	0.01%
2018/02/01	14	23.97	0	0.00	23.75	14	7,852	0.18%
2018/01/31	72	23.87	7	24.08	24.40	65	7,812	0.83%
2018/01/30	62	24.03	1	23.60	23.65	61	7,702	0.79%
2018/01/29	33	24.32	0	0.00	24.35	33	7,678	0.43%
2018/01/25	7	24.68	6	24.61	24.60	1	8,332	0.01%
2018/01/24	6	23.89	8	23.64	24.00	-2	8,182	-0.02%
2018/01/23	6	23.18	7	23.44	22.85	-1	8,008	-0.01%
2018/01/22	10	23.54	4	23.58	23.55	6	7,906	0.08%
2018/01/19	2	24.25	2	24.20	24.35	0	7,803	0.00%
2018/01/18	2	23.93	2	24.13	23.85	0	7,725	0.00%
2018/01/17	10	24.08	2	23.95	24.00	8	7,678	0.10%
2018/01/16	1	24.80	0	0.00	24.75	1	7,543	0.01%
2018/01/15	2	24.65	3	24.40	24.90	-1	7,515	-0.01%
2018/01/12	2	24.85	4	24.99	24.90	-2	7,532	-0.03%
2018/01/11	7	25.61	6	25.30	25.20	1	7,472	0.01%
2018/01/10	2	25.45	7	25.76	25.30	-5	7,221	-0.07%
2018/01/09	111	25.81	2	25.58	24.80	109	6,780	1.61%	大買/鉅額交易
2018/01/08	39	24.58	50.9	24.53	24.85	-11.9	6,332	-0.19%
2018/01/05	36	23.40	49	23.19	23.50	-13	5,586	-0.23%
2018/01/04	1	21.55	0	0.00	21.50	1	4,821	0.02%
2018/01/02	7	22.15	10	22.25	22.00	-3	4,589	-0.07%

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

中國信託-高雄 券商分點個股進出 中國信託-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析