大成鋼 (2027)-群益金鼎-開元券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.95
漲跌
▲0.25
漲幅
+0.68%
成交量
7,621張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/17	1	36.95	1	36.95	36.95	0	5,460	0.00%
2024/04/16	1	36.95	1	36.85	36.70	0	5,459	0.00%
2024/04/15	0	0.00	26	36.98	36.70	-26	5,378	-0.48%
2024/04/12	2	36.50	0	0.00	36.50	2	5,281	0.04%
2024/04/11	2	36.75	0.8	36.70	36.65	1.2	5,268	0.02%
2024/04/10	7	37.04	4	37.05	37.00	3	5,292	0.06%
2024/04/09	6	37.51	3	37.67	37.50	3	5,222	0.06%
2024/04/08	0	0.00	1	36.65	36.60	-1	5,021	-0.02%
2024/04/03	15	36.28	7	36.57	36.10	8	5,001	0.16%
2024/04/02	3	36.23	1.2	36.31	36.10	1.8	4,885	0.04%
2024/04/01	4.8	36.42	5	36.50	36.40	-0.2	4,908	0.00%
2024/03/29	3.3	36.44	5	36.85	36.50	-1.7	4,878	-0.03%
2024/03/28	0	0.00	12	37.10	37.10	-12	4,763	-0.25%
2024/03/26	2	36.18	1	36.45	36.45	1	4,921	0.02%
2024/03/25	4	36.53	0	0.00	36.70	4	5,151	0.08%
2024/03/22	7	37.36	3	37.52	37.10	4	5,369	0.07%
2024/03/21	0	0.00	3	37.03	37.15	-3	5,672	-0.05%
2024/03/20	1	36.40	6.1	36.81	36.40	-5.1	6,326	-0.08%
2024/03/19	0	0.00	1.2	36.62	36.30	-1.2	6,232	-0.02%
2024/03/18	1	35.90	4	35.85	35.90	-3	6,169	-0.05%
2024/03/15	3	36.17	0	0.00	36.30	3	6,167	0.05%
2024/03/14	0	0.00	4.1	36.37	36.30	-4.1	6,131	-0.07%
2024/03/13	10	35.55	0.1	35.60	35.70	9.9	6,124	0.16%
2024/03/12	0	0.00	2	36.05	36.20	-2	6,083	-0.03%
2024/03/11	0.1	35.50	0	0.00	35.60	0.1	6,087	0.00%
2024/03/08	2	35.43	0	0.00	35.45	2	6,111	0.03%
2024/03/07	7.1	35.64	1	35.80	35.85	6.1	6,149	0.10%
2024/03/06	7	36.04	0	0.00	36.05	7	6,233	0.11%
2024/03/05	12	35.90	0	0.00	36.00	12	6,241	0.19%
2024/03/04	2.3	35.88	2.3	35.96	35.85	0	6,250	0.00%
2024/03/01	5	36.00	0	0.00	36.05	5	6,279	0.08%
2024/02/29	5	35.85	0	0.00	35.90	5	6,305	0.08%
2024/02/27	4	35.85	0.1	36.15	35.80	3.9	6,304	0.06%
2024/02/26	1	36.20	0	0.00	36.15	1	6,298	0.02%
2024/02/23	10.2	36.45	0	0.00	36.20	10.2	6,355	0.16%
2024/02/22	2	36.35	0	0.00	36.45	2	6,445	0.03%
2024/02/21	3.8	36.37	1	36.40	36.30	2.8	6,463	0.04%
2024/02/20	2	36.45	0	0.00	36.40	2	6,548	0.03%
2024/02/15	3.1	35.96	0.1	36.25	36.20	3	6,797	0.04%
2024/02/05	4	36.38	0	0.00	36.35	4	6,770	0.06%
2024/02/02	3.6	36.79	20	36.75	36.80	-16.4	6,742	-0.24%
2024/01/31	2	36.95	0	0.00	37.10	2	6,760	0.03%
2024/01/29	0.6	37.30	1	37.45	37.40	-0.5	6,774	-0.01%
2024/01/25	2	37.15	0	0.00	37.20	2	6,835	0.03%
2024/01/24	0	0.00	0.1	37.35	37.25	-0.1	6,855	0.00%
2024/01/23	1.8	36.98	0	0.00	37.00	1.8	6,875	0.03%
2024/01/19	2	36.60	0	0.00	36.60	2	6,889	0.03%
2024/01/18	1	36.40	0	0.00	36.60	1	6,886	0.01%
2024/01/17	1	36.45	0	0.00	36.50	1	6,886	0.01%
2024/01/16	3	37.13	1	37.05	37.05	2	6,790	0.03%
2024/01/15	3	37.40	0	0.00	37.40	3	6,745	0.04%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.01%
2024/01/11	3	37.32	2	37.30	37.40	1	6,788	0.01%
2024/01/10	6.4	37.54	0.5	37.50	37.50	5.9	6,933	0.09%
2024/01/09	2	38.55	0	0.00	38.30	2	6,862	0.03%
2024/01/08	0	0.00	7	38.90	38.95	-7	6,838	-0.10%
2024/01/04	1.1	38.92	0	0.00	39.10	1.1	6,870	0.02%
2024/01/03	0	0.00	1	39.45	39.25	-1	6,890	-0.01%
2024/01/02	2	39.53	3	39.63	39.65	-1	6,866	-0.01%
2023/12/29	3	39.40	10	39.60	39.60	-7	6,809	-0.10%
2023/12/28	0.2	39.30	10	39.50	39.50	-9.8	6,803	-0.14%
2023/12/27	3	39.25	0	0.00	39.35	3	6,814	0.04%
2023/12/26	2	39.45	0	0.00	39.50	2	6,754	0.03%
2023/12/25	2	39.77	30	39.89	39.45	-28	6,760	-0.41%
2023/12/22	1.2	39.31	0	0.00	39.20	1.2	6,693	0.02%
2023/12/21	5	39.65	16	39.62	39.35	-11	6,577	-0.17%
2023/12/20	0.1	39.80	14.2	39.93	39.70	-14.1	6,433	-0.22%
2023/12/19	7.1	39.72	20.5	39.76	39.70	-13.3	6,198	-0.22%
2023/12/18	17	39.96	4	39.76	39.75	13	5,956	0.22%
2023/12/15	4	39.84	37.4	40.16	39.55	-33.4	5,561	-0.60%
2023/12/14	0.4	38.20	0	0.00	38.20	0.4	4,839	0.01%
2023/12/13	2.2	38.06	0	0.00	38.00	2.2	5,071	0.04%
2023/12/12	0.5	38.35	0	0.00	38.35	0.5	5,345	0.01%
2023/12/11	0	0.00	5	38.60	38.40	-5	5,332	-0.09%
2023/12/08	6.1	38.30	0.1	38.40	38.40	6	5,310	0.11%
2023/12/07	0.1	38.90	4	38.90	38.80	-4	5,187	-0.08%
2023/12/06	0	0.00	22	39.19	39.15	-22	5,176	-0.42%
2023/12/05	2	38.85	0	0.00	38.95	2	5,154	0.04%
2023/12/04	0	0.00	1	39.20	39.25	-1	5,231	-0.02%
2023/12/01	37	39.06	1.2	39.02	38.85	35.8	5,216	0.69%
2023/11/30	2	38.23	11	38.60	38.65	-9	5,124	-0.18%
2023/11/29	3.7	38.48	2	38.48	38.50	1.7	5,235	0.03%
2023/11/28	3	38.52	11.4	38.64	38.65	-8.4	5,256	-0.16%
2023/11/27	2	38.10	0	0.00	38.10	2	5,263	0.04%
2023/11/24	2.5	38.64	64	38.53	38.35	-61.5	5,258	-1.17%
2023/11/22	8	38.61	16.4	38.59	38.60	-8.4	5,234	-0.16%
2023/11/21	3.8	38.46	20.1	38.42	38.50	-16.3	5,185	-0.31%
2023/11/20	1	38.00	13.4	38.03	38.05	-12.4	5,091	-0.24%
2023/11/17	0	0.00	5	38.10	38.10	-5	5,070	-0.10%
2023/11/16	29	38.06	32	37.95	38.15	-3	5,020	-0.06%
2023/11/15	5	36.90	12	37.11	37.05	-7	4,845	-0.14%
2023/11/14	8	36.36	0	0.00	36.50	8	4,922	0.16%
2023/11/13	3	36.62	0.1	36.70	36.60	2.9	4,976	0.06%
2023/11/10	5.5	37.10	0	0.00	37.00	5.5	5,138	0.11%
2023/11/09	0	0.00	2.2	37.32	37.30	-2.2	5,274	-0.04%
2023/11/08	1	37.20	0	0.00	37.20	1	5,457	0.02%
2023/11/07	1	37.10	0	0.00	37.30	1	5,589	0.02%
2023/11/06	6	37.20	12	37.28	37.15	-6	5,629	-0.11%
2023/11/03	2	37.25	3	37.20	37.30	-1	5,708	-0.02%
2023/11/02	2	36.95	2.3	36.96	36.95	-0.3	5,721	-0.01%
2023/11/01	2	36.60	1	36.65	36.65	1	5,768	0.02%
2023/10/30	0	0.00	2	36.88	37.10	-2	6,064	-0.03%
2023/10/26	1	36.65	0	0.00	36.50	1	6,374	0.02%
2023/10/25	0	0.00	0	36.75	36.90	0	7,181	0.00%
2023/10/24	0	0.00	2	36.30	36.45	-2	7,838	-0.03%
2023/10/23	0	0.00	1.2	36.28	36.40	-1.2	8,190	-0.01%
2023/10/20	3	36.25	0	0.00	36.15	3	8,419	0.04%
2023/10/18	1	37.20	1	37.30	36.65	0	8,901	0.00%
2023/10/17	1	37.20	0	0.00	37.20	1	9,190	0.01%
2023/10/13	5	37.45	1	37.45	37.50	4	9,418	0.04%
2023/10/12	0.5	37.30	2.4	37.18	37.40	-1.9	9,474	-0.02%
2023/10/11	0	0.00	5	37.18	37.35	-5	9,524	-0.05%
2023/10/06	1	36.60	2.5	36.72	36.75	-1.5	9,518	-0.02%
2023/10/05	26.1	36.69	0	36.75	36.65	26	9,569	0.27%
2023/10/04	0	0.00	6.2	36.22	36.45	-6.2	9,591	-0.06%
2023/10/03	7.1	36.29	0	0.00	36.15	7.1	9,588	0.07%
2023/10/02	2.2	36.66	5	36.65	36.65	-2.8	9,602	-0.03%
2023/09/28	1	37.05	0	0.00	36.85	1	9,642	0.01%
2023/09/27	3.5	37.02	1	36.95	36.95	2.5	9,641	0.03%
2023/09/26	0.1	37.60	0	0.00	37.45	0.1	9,665	0.00%
2023/09/25	2	37.95	1	37.95	38.00	1	9,676	0.01%
2023/09/22	1.5	37.87	4	37.93	38.15	-2.5	9,667	-0.03%
2023/09/21	1	38.01	1	38.00	37.95	0	9,652	0.00%
2023/09/20	1	38.50	0	0.00	38.40	1	9,623	0.01%
2023/09/19	100.1	38.25	4	38.48	38.40	96.1	9,625	1.00%
2023/09/18	15.4	38.76	108.4	38.94	38.70	-93	9,616	-0.97%	大賣/
2023/09/15	7	37.98	17.2	38.04	38.50	-10.2	9,394	-0.11%
2023/09/14	2.3	36.69	0	0.00	36.75	2.3	9,158	0.03%
2023/09/13	2.1	36.27	3.8	36.34	36.40	-1.6	9,235	-0.02%
2023/09/12	0	0.00	13.3	36.06	36.20	-13.3	9,426	-0.14%
2023/09/11	3	36.00	1	36.10	36.05	2	9,635	0.02%
2023/09/08	2	35.63	1	35.85	36.10	1	9,678	0.01%
2023/09/07	9.2	35.81	0	0.00	35.75	9.2	9,781	0.09%
2023/09/06	4.8	36.67	1	36.55	36.45	3.8	9,722	0.04%
2023/09/05	2	37.18	2.1	37.35	37.25	0	9,727	0.00%
2023/09/04	23.4	36.76	1	37.10	37.20	22.4	9,828	0.23%
2023/08/31	1	36.55	0	0.00	36.30	1	9,783	0.01%
2023/08/30	0	0.00	4	36.26	36.25	-4	10,015	-0.04%
2023/08/29	5	35.63	0	0.00	35.75	5	10,067	0.05%
2023/08/28	0	0.00	1	35.90	35.90	-1	10,061	-0.01%
2023/08/24	0	0.00	2	35.90	35.95	-2	10,120	-0.02%
2023/08/22	7.2	36.05	0	0.00	35.90	7.2	10,143	0.07%
2023/08/21	8	36.36	1.4	36.69	36.30	6.6	10,124	0.07%
2023/08/18	2.2	37.05	11	36.74	37.00	-8.8	10,110	-0.09%
2023/08/17	5.1	35.79	11.1	36.39	36.45	-6	10,050	-0.06%
2023/08/16	16.2	35.94	3	36.13	36.30	13.2	10,040	0.13%
2023/08/15	110.5	37.05	2	37.30	37.00	108.5	9,926	1.09%	大買/鉅額交易
2023/08/14	21.2	37.57	4	37.24	37.75	17.2	9,799	0.18%
2023/08/11	14.3	39.16	0	0.00	39.45	14.3	9,620	0.15%
2023/08/10	6	39.63	0	0.00	39.80	6	9,544	0.06%
2023/08/09	1	40.00	1	39.85	40.05	0	9,515	0.00%
2023/08/08	1	40.15	2	40.15	40.40	-1	9,482	-0.01%
2023/08/07	14	40.05	2	40.50	40.50	12	9,485	0.13%
2023/08/04	0	0.00	1	40.05	40.45	-1	9,448	-0.01%
2023/08/02	1	40.10	19.1	40.51	40.15	-18.1	9,483	-0.19%
2023/08/01	2	39.45	0	0.00	39.40	2	9,383	0.02%
2023/07/31	35.8	39.29	2	39.20	39.50	33.8	9,346	0.36%
2023/07/28	27.4	39.95	11	39.95	39.95	16.4	9,096	0.18%
2023/07/27	29	49.62	74.2	49.42	49.90	-45.2	8,302	-0.54%
2023/07/26	53	48.71	27	48.96	48.90	26	7,702	0.34%
2023/07/25	2	48.93	3	48.98	48.95	-1	7,395	-0.01%
2023/07/24	28	48.51	10.1	48.83	48.80	17.9	7,187	0.25%
2023/07/21	36	48.78	26	49.29	48.70	10	7,075	0.14%
2023/07/20	32	49.19	41	49.04	49.45	-9	6,883	-0.13%
2023/07/19	0	47.75	0	0.00	47.80	0	6,469	0.00%
2023/07/18	4	47.76	105	47.93	47.95	-101	6,483	-1.56%	大賣/鉅額交易
2023/07/17	8	48.00	1	47.95	48.00	7	6,400	0.11%
2023/07/14	20	47.81	0	0.00	47.75	20	6,419	0.31%
2023/07/13	4	47.56	0	0.00	47.45	4	6,444	0.06%
2023/07/12	1	46.90	0.1	47.15	47.00	0.9	6,470	0.01%
2023/07/11	3	47.25	3.1	47.11	47.20	-0.1	6,483	0.00%
2023/07/07	1	47.00	3	47.05	47.15	-2	6,701	-0.03%
2023/07/06	3	47.65	2	47.45	47.50	1	6,724	0.01%
2023/07/05	1	48.10	2	48.10	48.05	-1	6,681	-0.01%
2023/07/04	14	48.14	0	0.00	48.20	14	6,685	0.21%
2023/07/03	0	0.00	2	48.05	47.95	-2	6,792	-0.03%
2023/06/30	5	47.48	0	0.00	47.40	5	6,819	0.07%
2023/06/29	1	47.50	1	47.35	47.35	0	6,857	0.00%
2023/06/28	0.1	47.60	0	0.00	47.55	0.1	6,852	0.00%
2023/06/27	1	47.80	2	47.68	47.45	-1	6,872	-0.01%
2023/06/26	101	47.00	0	0.00	47.60	101	6,845	1.48%	大買/鉅額交易
2023/06/21	7	47.23	0	0.00	47.30	7	6,845	0.10%
2023/06/20	10	47.30	0	0.00	47.50	10	6,847	0.15%
2023/06/19	6	48.48	1	48.10	47.90	5	6,836	0.07%
2023/06/16	4	48.48	5	48.45	48.35	-1	6,840	-0.01%
2023/06/15	1	47.35	139.1	47.69	47.95	-138.1	6,728	-2.05%	大賣/鉅額交易
2023/06/14	3	46.98	13	46.86	47.00	-10	6,682	-0.15%
2023/06/13	1	46.80	3	46.40	46.40	-2	6,970	-0.03%
2023/06/12	0	0.00	1	47.10	46.95	-1	7,263	-0.01%
2023/06/09	1	47.25	7	47.26	47.40	-6	8,323	-0.07%
2023/06/08	10	47.35	12.2	47.43	47.25	-2.2	8,588	-0.03%
2023/06/07	4	46.98	2	47.05	47.00	2	8,554	0.02%
2023/06/06	7	46.94	0	0.00	46.90	7	8,634	0.08%
2023/06/05	4	47.01	33	47.06	46.90	-29	8,690	-0.33%
2023/06/01	0	0.00	2.1	45.25	45.45	-2.1	8,797	-0.02%
2023/05/31	1	45.30	0	0.00	45.10	1	8,817	0.01%
2023/05/30	7	45.30	0	45.30	45.25	7	8,776	0.08%
2023/05/29	1	45.15	3	45.35	45.25	-2	8,852	-0.02%
2023/05/26	0.1	45.10	31	45.05	44.95	-30.9	8,870	-0.35%
2023/05/25	3	45.20	0	0.00	45.20	3	8,903	0.03%
2023/05/24	0	0.00	2	45.45	45.60	-2	8,931	-0.02%
2023/05/23	10	45.60	10	45.50	45.40	0	8,963	0.00%
2023/05/22	0	0.00	1	45.50	45.50	-1	8,960	-0.01%
2023/05/19	1.1	45.10	5	45.10	45.10	-3.9	9,005	-0.04%
2023/05/18	0.1	44.90	0	0.00	44.85	0.1	8,996	0.00%
2023/05/10	0	0.00	2	44.55	44.60	-2	9,459	-0.02%
2023/05/09	0	0.00	25	44.80	44.45	-25	9,511	-0.26%
2023/05/08	1.9	45.50	3	45.43	45.45	-1.1	9,438	-0.01%
2023/05/05	30	44.88	0	0.00	45.00	30	9,411	0.32%
2023/05/03	0	0.00	2	44.65	44.55	-2	9,806	-0.02%
2023/05/02	30	44.45	0	0.00	44.85	30	9,999	0.30%
2023/04/28	2	44.10	0	0.00	44.45	2	10,123	0.02%
2023/04/27	1	43.60	0	0.00	43.85	1	10,157	0.01%
2023/04/26	10	43.04	5	42.95	43.25	5	10,176	0.05%
2023/04/25	20	43.67	0	0.00	43.40	20	10,141	0.20%
2023/04/24	1	44.10	0	0.00	44.05	1	10,117	0.01%
2023/04/21	26.1	44.51	3	44.20	44.20	23.1	10,201	0.23%
2023/04/20	5.2	44.95	2	45.05	44.85	3.2	10,184	0.03%
2023/04/19	11	45.15	0	0.00	45.05	11	10,215	0.11%
2023/04/18	1	45.40	7.5	45.27	45.35	-6.5	10,145	-0.06%
2023/04/17	0	0.00	8	45.63	45.70	-8	10,104	-0.08%
2023/04/14	0	0.00	2.5	45.38	45.35	-2.5	10,046	-0.02%
2023/04/13	3	45.52	0.3	45.50	45.45	2.7	10,047	0.03%
2023/04/12	2	45.33	3	45.20	45.30	-1	10,044	-0.01%
2023/04/11	4.3	44.94	4	44.90	44.80	0.3	9,940	0.00%
2023/04/10	4	44.93	2	44.90	44.90	2	9,940	0.02%
2023/04/07	4	44.85	0	0.00	44.85	4	9,949	0.04%
2023/04/06	13.3	44.93	1	44.85	44.85	12.3	10,057	0.12%
2023/03/31	14	45.83	10	45.65	45.50	4	10,114	0.04%
2023/03/30	1	45.45	20	45.45	45.60	-19	10,624	-0.18%
2023/03/29	0	0.00	12	45.35	45.40	-12	11,252	-0.11%
2023/03/28	5	45.55	0	0.00	45.35	5	11,750	0.04%
2023/03/27	2	45.60	23	45.55	45.50	-21	12,350	-0.17%
2023/03/24	3.3	45.13	0	0.00	45.15	3.3	12,834	0.03%
2023/03/23	13.1	45.40	26	45.28	45.25	-12.9	13,167	-0.10%
2023/03/22	13	45.48	0	0.00	45.50	13	13,439	0.10%
2023/03/21	1	45.30	6	45.59	45.30	-5	13,955	-0.04%
2023/03/20	3	45.15	1	45.30	45.20	2	14,144	0.01%
2023/03/17	7	44.99	6	45.13	45.45	1	14,211	0.01%
2023/03/16	50.6	44.73	7.1	45.07	44.50	43.5	14,219	0.31%
2023/03/15	151.8	46.73	131	46.09	45.80	20.8	14,140	0.15%	大買/大賣/
2023/03/14	57.1	46.92	25.9	47.01	46.55	31.2	14,124	0.22%
2023/03/13	8	44.46	22.2	44.94	45.35	-14.2	13,791	-0.10%
2023/03/10	1.5	44.40	1	44.45	44.40	0.5	13,477	0.00%
2023/03/09	0	0.00	12	44.75	44.70	-12	13,485	-0.09%
2023/03/08	3	44.87	3	45.03	45.10	0	13,415	0.00%
2023/03/07	2	45.08	14.5	44.95	45.00	-12.5	13,319	-0.09%
2023/03/06	4	44.63	15.1	44.59	44.50	-11.1	13,125	-0.08%
2023/03/03	0	0.00	2	43.65	43.60	-2	12,992	-0.02%
2023/03/01	2	43.35	0	0.00	43.10	2	13,041	0.02%
2023/02/24	1	43.40	5.2	43.45	43.50	-4.2	13,046	-0.03%
2023/02/23	0	0.00	2	43.60	43.60	-2	13,118	-0.02%
2023/02/22	0	0.00	13	43.18	43.20	-13	13,291	-0.10%
2023/02/21	1.3	43.40	0	0.00	43.45	1.3	13,412	0.01%
2023/02/20	13.2	43.43	4	43.35	43.50	9.2	13,750	0.07%
2023/02/17	7.1	42.70	0	0.00	42.80	7.1	14,206	0.05%
2023/02/16	2	43.15	0	0.00	43.10	2	14,818	0.01%
2023/02/15	22.3	43.02	18	43.19	42.90	4.3	14,935	0.03%
2023/02/14	3	43.90	0	0.00	43.95	3	14,645	0.02%
2023/02/13	0	0.00	16	44.06	44.15	-16	14,664	-0.11%
2023/02/10	5	43.89	10	44.35	43.80	-5	14,750	-0.03%
2023/02/09	1	44.45	1	44.50	44.40	0	14,925	0.00%
2023/02/08	1	44.10	0.2	44.30	44.20	0.8	14,944	0.01%
2023/02/07	1	44.25	0	0.00	44.35	1	14,906	0.01%
2023/02/06	4	43.99	0	0.00	43.95	4	14,902	0.03%
2023/02/03	9	44.31	3	44.30	44.20	6	14,902	0.04%
2023/02/02	17.2	44.45	2	44.90	44.95	15.2	14,847	0.10%
2023/02/01	4.1	44.51	2	45.30	44.90	2.1	14,751	0.01%
2023/01/31	3	44.60	31	44.71	44.80	-28	14,533	-0.19%
2023/01/30	7	44.21	5.5	44.15	44.30	1.5	14,397	0.01%
2023/01/17	1.2	43.39	0.7	43.20	43.50	0.5	14,281	0.00%
2023/01/16	0.3	43.20	7	43.27	43.00	-6.7	14,298	-0.05%
2023/01/13	21	43.19	23.2	43.09	43.00	-2.2	14,313	-0.02%
2023/01/12	1	43.30	5	43.47	43.40	-4	14,410	-0.03%
2023/01/11	1	43.20	1	43.50	43.20	0	14,393	0.00%
2023/01/10	0	0.00	6	43.10	42.90	-6	14,346	-0.04%
2023/01/09	0	0.00	26.3	42.34	42.75	-26.3	14,339	-0.18%
2023/01/06	0	0.00	2	42.15	42.30	-2	14,457	-0.01%
2023/01/05	0	0.00	3	42.75	42.25	-3	14,714	-0.02%
2023/01/04	2	42.55	4	42.59	42.70	-2	14,726	-0.01%
2023/01/03	2	42.48	0	0.00	42.60	2	14,803	0.01%
2022/12/30	4	42.18	1	42.35	42.40	3	14,786	0.02%
2022/12/29	1	41.25	171	41.09	41.35	-170	14,795	-1.15%	大賣/鉅額交易
2022/12/28	5	41.90	0	0.00	41.65	5	14,922	0.03%
2022/12/27	3	42.18	3	42.17	42.25	0	15,021	0.00%
2022/12/26	35	42.58	32	42.18	42.10	3	15,103	0.02%
2022/12/23	42	42.80	32	43.14	43.15	10	15,177	0.07%
2022/12/22	26	42.76	10	44.00	44.00	16	15,033	0.11%
2022/12/21	170	42.84	14	42.84	43.00	156	14,606	1.07%	大買/鉅額交易
2022/12/20	16	41.83	11	41.30	41.50	5	14,020	0.04%
2022/12/19	24.1	42.39	17	41.96	42.00	7.1	13,648	0.05%
2022/12/16	19	44.23	110.1	44.06	43.55	-91.1	13,086	-0.70%	大賣/
2022/12/15	27	44.94	40.2	44.99	44.75	-13.2	12,606	-0.10%
2022/12/14	31	43.16	11.2	43.90	44.20	19.8	12,315	0.16%
2022/12/13	6	43.95	13.3	43.96	43.60	-7.3	12,024	-0.06%
2022/12/12	43.1	42.29	10.1	42.05	42.45	33	11,484	0.29%
2022/12/09	3	43.15	1	43.30	43.15	2	11,255	0.02%
2022/12/08	66	42.66	10	43.15	43.20	56	11,166	0.50%
2022/12/07	3	43.08	70	43.03	43.10	-67	11,063	-0.61%
2022/12/06	18	43.14	13	43.25	42.80	5	10,897	0.05%
2022/12/05	3	43.38	69.4	43.21	43.30	-66.4	10,634	-0.62%
2022/12/02	30	40.46	3.3	40.56	40.50	26.7	9,993	0.27%
2022/12/01	10	40.50	9	40.95	40.50	1	10,017	0.01%
2022/11/29	49	39.85	2	39.60	40.15	47	9,927	0.47%
2022/11/28	1	39.85	0	0.00	39.55	1	9,958	0.01%
2022/11/25	4	40.04	2	40.58	40.00	2	10,050	0.02%
2022/11/24	1	40.05	164	39.96	40.05	-163	10,023	-1.63%	大賣/鉅額交易
2022/11/22	11	39.71	0	0.00	39.80	11	10,063	0.11%
2022/11/21	149	40.15	0	0.00	40.15	149	10,088	1.48%	大買/鉅額交易
2022/11/18	13	40.09	190	40.01	39.90	-177	10,079	-1.76%	大賣/鉅額交易
2022/11/17	4	40.96	9	40.81	41.10	-5	9,984	-0.05%
2022/11/16	9	41.61	1	41.90	40.85	8	9,873	0.08%
2022/11/15	5	41.30	17	41.48	41.30	-12	9,570	-0.13%
2022/11/14	0	0.00	44	40.30	40.80	-44	9,242	-0.48%
2022/11/11	0	0.00	5	39.83	39.25	-5	9,020	-0.06%
2022/11/10	0	0.00	22	39.32	39.35	-22	9,116	-0.24%
2022/11/09	1	39.90	2	39.70	39.60	-1	9,324	-0.01%
2022/11/08	11	39.51	10	39.61	39.45	1	9,820	0.01%
2022/11/07	2	39.25	10.3	38.64	39.40	-8.3	10,501	-0.08%
2022/11/04	16	37.37	0	0.00	37.45	16	10,317	0.16%
2022/11/03	2	37.65	0	0.00	37.70	2	10,263	0.02%
2022/11/02	0	0.00	4	38.16	38.05	-4	10,278	-0.04%
2022/11/01	10	37.45	10	37.80	37.60	0	10,259	0.00%
2022/10/31	15	37.43	12	37.70	37.75	3	10,240	0.03%
2022/10/28	52	38.11	4	38.35	37.80	48	10,252	0.47%
2022/10/27	19	38.64	1	38.80	38.85	18	10,283	0.18%
2022/10/26	123	38.30	0	0.00	38.15	123	10,434	1.18%	大買/鉅額交易
2022/10/25	17	38.45	0	0.00	38.75	17	10,655	0.16%
2022/10/24	1	39.05	151	38.77	38.70	-150	10,661	-1.41%	大賣/鉅額交易
2022/10/21	0	0.00	1	38.90	38.45	-1	10,610	-0.01%
2022/10/20	22	37.62	4	37.58	38.65	18	10,581	0.17%
2022/10/19	35	38.65	0.1	38.50	38.15	34.9	10,544	0.33%
2022/10/18	0	0.00	1	39.45	38.90	-1	10,689	-0.01%
2022/10/17	2	37.98	3	38.63	39.10	-1	10,730	-0.01%
2022/10/14	0	0.00	2	38.70	39.10	-2	10,733	-0.02%
2022/10/13	3.3	37.58	1	39.80	37.20	2.3	10,777	0.02%
2022/10/12	6.5	38.47	11	38.55	39.00	-4.5	10,866	-0.04%
2022/10/11	44	38.63	1	38.65	38.45	43	10,944	0.39%
2022/10/06	1	38.65	34	38.87	39.20	-33	10,921	-0.30%
2022/10/05	2	39.43	1	39.94	39.20	1	10,898	0.01%
2022/10/04	0	0.00	10	38.95	39.30	-10	10,783	-0.09%
2022/10/03	101	38.00	4	37.70	38.10	97	10,661	0.91%	大買/
2022/09/30	0	0.00	5	36.96	37.80	-5	10,679	-0.05%
2022/09/29	1	36.05	4	35.89	35.90	-3	10,539	-0.03%
2022/09/28	7.4	36.09	200	35.53	35.25	-192.6	10,558	-1.82%	大賣/鉅額交易
2022/09/27	3.2	36.71	0	0.00	37.10	3.2	10,453	0.03%
2022/09/26	4.2	37.44	0.7	37.45	37.20	3.5	10,454	0.03%
2022/09/23	2	39.00	3	39.10	39.00	-1	10,523	-0.01%
2022/09/22	4	38.53	8	38.76	39.00	-4	10,588	-0.04%
2022/09/21	10	39.08	0	0.00	38.85	10	10,574	0.09%
2022/09/19	30	39.37	8	39.10	39.00	22	10,591	0.21%
2022/09/16	1	39.05	0	0.00	39.00	1	10,671	0.01%
2022/09/15	1	39.75	2	39.75	39.60	-1	10,794	-0.01%
2022/09/14	0	0.00	1	39.05	39.55	-1	10,933	-0.01%
2022/09/13	51.2	40.05	1	39.95	40.00	50.2	11,066	0.45%
2022/09/12	0	0.00	6.1	39.87	39.85	-6.1	11,356	-0.05%
2022/09/08	13	38.56	9	38.53	39.10	4	11,407	0.04%
2022/09/07	4	37.50	8	37.49	37.50	-4	11,508	-0.03%
2022/09/05	2	37.90	4	37.65	37.85	-2	11,855	-0.02%
2022/09/02	46.2	38.14	30	38.05	38.05	16.2	12,013	0.14%
2022/09/01	28	38.87	25	38.64	38.65	3	11,982	0.03%
2022/08/31	14	39.31	12.1	39.50	39.55	1.9	11,877	0.02%
2022/08/30	1	39.45	0.1	39.85	39.70	1	11,907	0.01%
2022/08/29	6	39.27	0	0.00	39.40	6	11,903	0.05%
2022/08/26	0	0.00	0	40.65	40.45	0	11,929	0.00%
2022/08/25	19	40.48	0	40.50	40.35	19	11,897	0.16%
2022/08/24	1	40.20	13	40.36	40.15	-12	11,867	-0.10%
2022/08/23	18	39.78	12	39.65	39.85	6	11,826	0.05%
2022/08/22	7.4	40.22	27	40.15	40.15	-19.6	11,853	-0.17%
2022/08/19	9	40.60	3	40.62	40.65	6	11,942	0.05%
2022/08/18	27	40.42	101	40.62	40.65	-74	11,930	-0.62%	大賣/
2022/08/17	6	40.05	8	39.98	39.55	-2	11,527	-0.02%
2022/08/16	16	39.28	17	39.60	39.20	-1	11,415	-0.01%
2022/08/15	44	40.01	48	39.55	39.90	-4	11,331	-0.04%
2022/08/12	53.1	37.74	60.7	38.44	39.15	-7.6	10,931	-0.07%
2022/08/11	20	35.70	1	35.75	35.70	19	10,485	0.18%
2022/08/10	0	0.00	2	35.30	35.20	-2	10,598	-0.02%
2022/08/09	3	35.00	0	0.00	35.15	3	10,671	0.03%
2022/08/08	0.2	35.25	2	35.25	35.40	-1.8	10,751	-0.02%
2022/08/04	16.2	33.83	3	33.87	34.35	13.2	11,011	0.12%
2022/08/03	79	34.47	1	34.55	34.50	78	11,353	0.69%
2022/08/02	6	35.08	4	35.24	35.10	2	11,533	0.02%
2022/08/01	5	36.39	23	36.04	36.20	-18	11,541	-0.16%
2022/07/29	29	34.75	34	34.80	34.90	-5	11,473	-0.04%
2022/07/28	24	34.99	1	35.20	34.90	23	11,664	0.20%
2022/07/27	100	35.11	1	35.00	35.40	99	11,856	0.84%
2022/07/26	2	35.25	104	35.00	35.10	-102	12,006	-0.85%	大賣/鉅額交易
2022/07/25	51	35.99	42	35.90	36.00	9	12,154	0.07%
2022/07/22	0	0.00	1	34.90	34.90	-1	12,173	-0.01%
2022/07/21	100	34.93	2	34.90	35.05	98	12,496	0.78%
2022/07/20	5	34.61	17	34.67	34.85	-12	13,085	-0.09%
2022/07/19	22	35.91	15	36.00	36.05	7	13,222	0.05%
2022/07/18	8	34.09	11.1	34.84	35.10	-3.1	13,270	-0.02%
2022/07/15	2	33.98	1	33.85	33.95	1	13,581	0.01%
2022/07/14	3	34.15	0	0.00	34.35	3	14,020	0.02%
2022/07/13	1	33.90	101.2	34.18	33.80	-100.2	14,450	-0.69%	大賣/
2022/07/12	6	34.03	0.4	34.28	33.80	5.6	15,070	0.04%
2022/07/11	2	34.58	1	34.80	34.75	1	16,432	0.01%
2022/07/08	10	35.29	1	35.05	35.20	9	17,518	0.05%
2022/07/07	0.1	33.90	0	0.00	34.15	0.1	17,960	0.00%
2022/07/06	1	33.50	6	33.45	33.20	-5	18,262	-0.03%
2022/07/04	5	33.00	0	0.00	33.40	5	19,064	0.03%
2022/06/30	25	33.94	1	34.45	33.85	24	19,088	0.13%
2022/06/29	0	0.00	2	35.30	35.25	-2	19,044	-0.01%
2022/06/28	5.5	35.45	1	35.55	35.55	4.5	19,123	0.02%
2022/06/24	12	35.05	2	34.70	35.00	10	19,434	0.05%
2022/06/23	3	35.40	0.8	35.29	34.90	2.2	19,826	0.01%
2022/06/22	12	36.06	5	36.70	35.30	7	19,939	0.04%
2022/06/21	6	36.41	10	36.63	37.10	-4	20,052	-0.02%
2022/06/20	66	36.71	10	37.25	35.40	56	20,063	0.28%
2022/06/17	52	38.11	45	37.96	38.05	7	20,080	0.03%
2022/06/16	15	39.68	3	40.40	38.55	12	20,302	0.06%
2022/06/15	6	40.03	2	39.95	40.05	4	20,177	0.02%
2022/06/14	20	40.10	1	40.30	40.10	19	20,186	0.09%
2022/06/13	33.3	41.86	10	41.70	41.55	23.3	20,189	0.12%
2022/06/10	6	42.96	1	43.10	43.05	5	20,320	0.02%
2022/06/09	0.1	43.55	0	0.00	43.50	0.1	20,501	0.00%
2022/06/08	1.3	43.84	1	43.85	43.65	0.3	20,746	0.00%
2022/06/07	0.1	43.50	0	0.00	43.60	0.1	21,127	0.00%
2022/06/06	0	0.00	1	43.55	43.50	-1	21,937	0.00%
2022/06/02	4.1	43.13	0	0.00	43.05	4.1	23,276	0.02%
2022/06/01	2	43.48	0.3	43.60	43.50	1.7	24,187	0.01%
2022/05/31	18	43.43	5.8	43.41	43.40	12.2	24,685	0.05%
2022/05/30	2	44.10	23	43.67	43.95	-21	25,052	-0.08%
2022/05/27	5.1	43.00	0	0.00	43.30	5.1	25,972	0.02%
2022/05/26	10.5	43.25	1	43.55	43.10	9.5	27,434	0.03%
2022/05/25	6	44.13	11	43.81	44.00	-5	28,106	-0.02%
2022/05/24	2.1	44.16	6	44.78	44.10	-3.9	28,713	-0.01%
2022/05/23	1	44.50	3	44.62	44.75	-2	29,280	-0.01%
2022/05/20	5	44.00	33	43.92	44.00	-28	30,567	-0.09%
2022/05/19	140	42.34	116	42.77	42.80	24	32,307	0.07%	大買/大賣/
2022/05/18	3	44.52	31	44.51	44.35	-28	32,193	-0.09%
2022/05/17	16	43.76	12	43.79	43.40	4	32,340	0.01%
2022/05/16	11	43.69	6	44.31	43.40	5	32,550	0.02%
2022/05/13	10	43.91	4	43.95	44.05	6	32,778	0.02%
2022/05/12	2.3	44.04	15	43.83	43.20	-12.7	32,971	-0.04%
2022/05/11	13	44.33	108	44.49	44.20	-95	33,247	-0.29%	大賣/
2022/05/10	8.1	42.40	2	42.00	43.25	6.1	33,356	0.02%
2022/05/09	142	43.85	100	43.70	43.70	42	33,675	0.12%	大買/
2022/05/06	9.3	44.74	0	0.00	45.00	9.3	33,997	0.03%
2022/05/05	8.1	45.62	10	45.44	45.90	-1.9	34,340	-0.01%
2022/05/04	33.1	44.42	0	0.00	44.25	33.1	34,184	0.10%
2022/05/03	10.1	44.08	20	44.47	44.80	-9.9	34,135	-0.03%
2022/04/29	17.1	44.56	0	0.00	44.40	17.1	34,173	0.05%
2022/04/28	10.2	44.73	57	44.67	44.40	-46.9	34,662	-0.14%
2022/04/27	129.1	44.71	3	44.67	44.40	126.1	34,657	0.36%	大買/鉅額交易
2022/04/26	74.8	46.86	1.1	47.35	46.20	73.7	34,331	0.21%
2022/04/25	21.2	48.70	35	48.65	48.50	-13.8	33,674	-0.04%
2022/04/22	44.2	50.35	1	50.40	50.20	43.2	33,346	0.13%
2022/04/21	43.1	51.03	86	50.67	50.60	-42.9	33,109	-0.13%
2022/04/20	31	52.87	9	52.71	52.20	22	32,891	0.07%
2022/04/19	49	53.74	7.9	53.76	53.90	41.1	32,581	0.13%
2022/04/18	12	53.89	106	53.16	53.00	-94	32,184	-0.29%	大賣/
2022/04/15	12.5	55.52	70.1	55.72	55.00	-57.7	31,634	-0.18%
2022/04/14	5	53.80	50	54.28	54.00	-45	30,359	-0.15%
2022/04/13	6	52.78	48	52.60	53.00	-42	29,278	-0.14%
2022/04/12	10	52.03	11	51.97	51.70	-1	28,859	0.00%
2022/04/11	116.3	51.57	15	51.63	51.70	101.3	28,640	0.35%	大買/鉅額交易
2022/04/08	10	50.15	30	50.42	51.00	-20	28,184	-0.07%
2022/04/07	14	49.51	0	0.00	48.75	14	27,881	0.05%
2022/04/06	13	49.70	12	49.38	49.80	1	27,734	0.00%
2022/04/01	0	0.00	4	49.16	49.50	-4	27,704	-0.01%
2022/03/31	6	49.07	0	0.00	49.00	6	27,783	0.02%
2022/03/30	18.1	49.11	14	48.59	49.35	4.1	27,849	0.01%
2022/03/29	21.2	49.27	2	49.08	49.00	19.2	27,771	0.07%
2022/03/28	22	49.76	22	49.72	49.95	0	27,694	0.00%
2022/03/25	11	51.83	12.2	51.98	52.20	-1.2	27,615	0.00%
2022/03/24	12	51.57	19.6	51.69	51.70	-7.6	27,879	-0.03%
2022/03/23	11	50.80	18	50.98	51.20	-7	28,176	-0.02%
2022/03/22	17	51.06	18	51.18	50.90	-1	28,074	0.00%
2022/03/21	13	50.56	22.5	50.92	50.20	-9.5	27,802	-0.03%
2022/03/18	1	49.30	11.5	49.34	49.40	-10.5	27,719	-0.04%
2022/03/17	1	49.10	1	49.05	49.05	0	28,002	0.00%
2022/03/16	2	49.05	43	48.44	48.65	-41	28,087	-0.15%
2022/03/15	32	48.97	6	48.70	48.40	26	27,987	0.09%
2022/03/14	10	49.69	31	50.01	50.30	-21	28,451	-0.07%
2022/03/11	9	50.04	32	50.56	49.90	-23	28,866	-0.08%
2022/03/10	44	49.67	107	49.92	49.75	-63	28,819	-0.22%	大賣/
2022/03/09	129.1	49.49	8	49.87	49.45	121.1	28,546	0.42%	大買/鉅額交易
2022/03/08	41.1	52.00	89	51.34	50.10	-47.9	27,909	-0.17%
2022/03/07	22.1	52.87	32.2	53.25	52.70	-10.1	26,610	-0.04%
2022/03/04	18	53.52	15.4	53.77	53.30	2.6	25,975	0.01%
2022/03/03	6	53.45	0	0.00	53.70	6	25,921	0.02%
2022/03/02	158	54.43	167.1	53.71	53.30	-9.1	26,163	-0.03%	大買/大賣/
2022/03/01	52.3	54.85	41	53.91	53.10	11.3	25,806	0.04%
2022/02/25	23	51.92	26.2	51.97	52.40	-3.2	25,171	-0.01%
2022/02/24	15	51.00	14	50.87	50.00	1	24,996	0.00%
2022/02/23	37	52.43	34	52.49	52.20	3	24,477	0.01%
2022/02/22	30	52.28	33	52.19	51.50	-3	24,043	-0.01%
2022/02/21	68	53.17	77.9	52.83	53.00	-9.9	22,923	-0.04%
2022/02/18	7	49.18	2	49.08	49.35	5	21,290	0.02%
2022/02/17	1	48.95	5	48.97	48.70	-4	21,620	-0.02%
2022/02/16	13	48.80	2.5	49.05	48.60	10.5	21,735	0.05%
2022/02/15	7	49.26	8	49.34	48.85	-1	22,306	0.00%
2022/02/14	6.3	49.00	13	48.74	49.00	-6.7	23,658	-0.03%
2022/02/11	4	49.39	29.7	49.32	49.00	-25.7	23,657	-0.11%
2022/02/10	2	49.03	18	49.18	49.05	-16	24,768	-0.06%
2022/02/09	4	48.61	21.2	48.94	48.50	-17.2	26,164	-0.07%
2022/02/08	6	47.38	33	47.95	48.05	-27	25,747	-0.10%
2022/02/07	9	47.25	91.6	47.03	47.50	-82.6	25,531	-0.32%
2022/01/26	52.6	44.10	1	44.50	44.10	51.6	25,252	0.20%
2022/01/25	6	44.43	0	0.00	44.20	6	25,659	0.02%
2022/01/24	6.5	44.71	2	44.68	44.70	4.5	26,549	0.02%
2022/01/21	19.3	45.78	19.1	45.92	45.55	0.3	26,751	0.00%
2022/01/20	5	44.49	9	45.00	45.45	-4	26,341	-0.02%
2022/01/19	8	43.85	2	43.70	43.70	6	26,647	0.02%
2022/01/18	7.5	44.26	7	44.49	44.35	0.5	26,715	0.00%
2022/01/17	5.5	43.94	1	44.25	44.20	4.5	26,777	0.02%
2022/01/14	7.5	44.31	2	44.70	44.25	5.5	27,100	0.02%
2022/01/13	24	45.35	0	0.00	45.15	24	27,489	0.09%
2022/01/12	2	44.60	0	0.00	44.55	2	27,455	0.01%
2022/01/10	2.3	44.30	0	0.00	44.05	2.3	27,959	0.01%
2022/01/07	3	45.00	5	44.60	44.60	-2	28,085	-0.01%
2022/01/06	2	45.20	0	0.00	45.20	2	28,276	0.01%
2022/01/05	8.5	45.46	0.5	45.65	45.05	8	28,627	0.03%
2022/01/04	9.1	45.37	2	45.50	45.30	7.1	28,811	0.02%
2022/01/03	8.1	45.91	12	45.83	45.80	-4	28,948	-0.01%
2021/12/30	3	46.40	0	0.00	46.25	3	29,092	0.01%
2021/12/29	26	46.39	2	46.40	46.35	24	29,190	0.08%
2021/12/28	1	46.20	0	0.00	46.35	1	29,352	0.00%
2021/12/27	11.8	46.16	0	0.00	46.15	11.8	29,712	0.04%
2021/12/24	5.2	46.89	3	47.37	46.80	2.2	29,868	0.01%
2021/12/23	3	47.45	7	47.39	47.35	-4	29,994	-0.01%
2021/12/22	2.2	47.56	5	47.72	47.45	-2.8	30,262	-0.01%
2021/12/21	15	47.70	5	47.66	47.90	10	30,252	0.03%
2021/12/20	25	48.56	36.6	48.70	48.75	-11.6	30,013	-0.04%
2021/12/17	5	48.20	14	47.97	47.65	-9	29,641	-0.03%
2021/12/16	2	46.88	0	0.00	47.10	2	29,247	0.01%
2021/12/15	2	46.95	0	0.00	47.00	2	29,461	0.01%
2021/12/14	22	47.15	3	47.20	46.70	19	29,633	0.06%
2021/12/13	5	48.21	126	47.97	47.90	-121	29,623	-0.41%	大賣/鉅額交易
2021/12/10	10	47.34	6	47.50	47.00	4	29,509	0.01%
2021/12/09	3.1	47.55	2	47.65	47.30	1.1	29,827	0.00%
2021/12/08	17	48.02	8.6	47.90	47.60	8.4	30,311	0.03%
2021/12/07	4	46.98	28.6	47.56	47.95	-24.6	29,991	-0.08%
2021/12/06	9	46.48	4	46.34	46.20	5	29,525	0.02%
2021/12/03	9.2	46.40	15.2	46.70	46.20	-6	29,605	-0.02%
2021/12/02	3	46.23	30	45.97	46.30	-27	29,860	-0.09%
2021/12/01	2	46.35	1	46.45	46.20	1	29,959	0.00%
2021/11/30	16	46.04	17	46.40	46.05	-1	30,063	0.00%
2021/11/29	37.8	46.19	21	46.33	46.20	16.8	30,010	0.06%
2021/11/26	26.5	47.71	118	47.95	47.75	-91.5	30,027	-0.30%	大賣/
2021/11/25	113	47.71	9	47.84	47.65	104	29,704	0.35%	大買/鉅額交易
2021/11/24	27	47.23	31	47.22	47.05	-4	29,565	-0.01%
2021/11/23	7	45.51	9	45.81	45.65	-2	29,073	-0.01%
2021/11/22	3	44.62	4	44.51	44.65	-1	29,884	0.00%
2021/11/19	14.5	44.00	0	0.00	43.70	14.5	30,030	0.05%
2021/11/18	35.1	44.64	20	44.57	44.55	15.1	30,294	0.05%
2021/11/17	21.2	45.16	39	45.07	45.05	-17.8	30,370	-0.06%
2021/11/16	123.6	46.78	8	46.34	45.45	115.6	30,546	0.38%	大買/鉅額交易
2021/11/15	43	47.23	6.2	46.98	46.75	36.8	30,484	0.12%
2021/11/12	20.1	48.72	22	49.22	48.30	-1.9	31,117	-0.01%
2021/11/11	48	50.07	49	49.21	49.40	-1	31,100	0.00%
2021/11/10	9	46.62	8.1	46.91	46.75	0.9	30,032	0.00%
2021/11/09	22	47.25	88.2	46.99	46.90	-66.2	30,377	-0.22%
2021/11/08	22	45.36	50.6	45.67	46.35	-28.6	29,604	-0.10%
2021/11/05	34	42.32	10	41.99	42.15	24	28,942	0.08%
2021/11/04	1	41.85	12	42.37	42.55	-11	29,010	-0.04%
2021/11/03	1.9	41.45	7	41.46	41.75	-5.1	29,328	-0.02%
2021/11/02	37.5	40.79	16.3	40.52	40.30	21.2	29,348	0.07%
2021/11/01	85.4	41.54	18	41.41	41.10	67.4	29,188	0.23%
2021/10/29	7.2	44.13	98	44.93	44.15	-90.8	28,525	-0.32%
2021/10/28	4.2	44.90	7	44.97	44.95	-2.8	28,490	-0.01%
2021/10/27	0.5	45.05	3	45.02	45.10	-2.5	28,676	-0.01%
2021/10/26	3	45.43	35	45.80	45.15	-32	28,861	-0.11%
2021/10/25	11	45.38	0	0.00	45.15	11	29,402	0.04%
2021/10/22	58	45.34	6.1	45.42	45.05	51.9	30,261	0.17%
2021/10/21	45.1	46.36	56.3	46.11	46.30	-11.2	30,821	-0.04%
2021/10/20	1	44.50	9	44.51	44.55	-8	31,203	-0.03%
2021/10/19	12	44.74	11	44.55	44.50	1	31,961	0.00%
2021/10/18	14	46.05	13.1	45.55	45.00	0.9	33,279	0.00%
2021/10/15	0	0.00	1	44.85	44.90	-1	34,479	0.00%
2021/10/14	1	44.60	5	44.90	44.75	-4	35,965	-0.01%
2021/10/13	10	44.66	30	44.51	44.60	-20	38,464	-0.05%
2021/10/12	1	44.90	0	0.00	44.60	1	39,356	0.00%
2021/10/08	0	0.00	2	44.50	44.55	-2	40,508	0.00%
2021/10/07	2	44.45	8	44.45	44.65	-6	41,538	-0.01%
2021/10/06	7	44.10	2	44.20	44.45	5	43,305	0.01%
2021/10/05	2	44.63	7	44.04	44.90	-5	45,729	-0.01%
2021/10/04	3	44.33	14	44.82	44.20	-11	46,599	-0.02%
2021/10/01	1	45.00	5	45.00	45.10	-4	47,959	-0.01%
2021/09/30	7	45.58	2	45.75	45.85	5	49,915	0.01%
2021/09/29	2	45.00	8	45.12	45.00	-6	51,403	-0.01%
2021/09/28	2	45.00	16.4	45.14	45.00	-14.4	53,570	-0.03%
2021/09/27	8	45.52	6	45.67	45.30	2	57,480	0.00%
2021/09/24	10	46.08	2.1	45.81	45.70	7.9	62,167	0.01%
2021/09/23	7	45.85	4	46.31	45.80	3	69,601	0.00%
2021/09/22	34	45.57	31	45.83	45.75	3	76,836	0.00%
2021/09/17	5	47.95	1	47.90	47.75	4	80,788	0.00%
2021/09/16	15	48.96	15	49.10	48.40	0	82,968	0.00%
2021/09/15	7	48.54	2	48.53	48.75	5	83,489	0.01%
2021/09/14	21.9	49.39	4	49.25	49.30	17.9	84,968	0.02%
2021/09/13	17	49.90	35	50.05	50.50	-18	86,300	-0.02%
2021/09/10	3	48.70	15.1	48.78	48.75	-12.1	86,105	-0.01%
2021/09/09	8	47.48	1	47.45	47.90	7	86,148	0.01%
2021/09/08	10	47.58	7	47.66	47.05	3	86,592	0.00%
2021/09/07	16	49.18	13	49.15	48.35	3	86,871	0.00%
2021/09/06	8	49.71	26	49.31	49.20	-18	86,924	-0.02%
2021/09/03	12	49.25	6	49.88	48.85	6	87,286	0.01%
2021/09/02	18.2	49.75	3.3	49.95	48.60	15	87,905	0.02%
2021/09/01	20	50.80	31	50.44	50.20	-11	88,583	-0.01%
2021/08/31	13.2	50.22	22	50.32	50.60	-8.8	88,670	-0.01%
2021/08/30	11	50.36	3	50.93	49.95	8	89,428	0.01%
2021/08/27	35	49.43	21	49.25	50.20	14	90,186	0.02%
2021/08/26	26	49.87	22	50.55	49.00	4	90,929	0.00%
2021/08/25	19	48.19	13	47.62	48.10	6	92,275	0.01%
2021/08/24	5	47.49	16	47.42	48.35	-11	93,545	-0.01%
2021/08/23	21	47.46	13	47.65	47.70	8	96,102	0.01%
2021/08/20	20	46.74	25	46.48	46.00	-5	97,374	-0.01%
2021/08/19	14	47.46	15.7	47.58	46.55	-1.7	98,081	0.00%
2021/08/18	46	46.59	29	45.97	48.55	17	98,353	0.02%
2021/08/17	48	48.73	18	49.32	47.00	30	97,910	0.03%
2021/08/16	19	50.86	3.2	50.99	50.40	15.8	97,863	0.02%
2021/08/13	14.3	52.51	24	52.79	52.30	-9.8	98,613	-0.01%
2021/08/12	24	52.87	20	52.78	53.50	4	99,398	0.00%
2021/08/11	21	52.30	54	52.54	50.90	-33	100,420	-0.03%
2021/08/10	22.3	51.23	2	51.25	50.90	20.3	99,818	0.02%
2021/08/09	34	51.79	20.1	52.00	51.50	14	101,040	0.01%
2021/08/06	0	0.00	23	51.57	51.00	-23	102,182	-0.02%
2021/08/05	26.4	51.22	17	51.21	50.90	9.4	103,966	0.01%
2021/08/04	42.3	52.72	9	53.49	52.20	33.3	105,230	0.03%
2021/08/03	16	53.33	4	53.15	53.50	12	108,385	0.01%
2021/08/02	29.4	52.72	28	53.48	54.10	1.4	110,971	0.00%
2021/07/30	46.2	53.54	37	53.27	52.00	9.2	111,955	0.01%
2021/07/29	28.2	52.52	20	52.80	53.60	8.2	113,192	0.01%
2021/07/28	44.1	51.67	19	52.13	51.30	25.1	114,079	0.02%
2021/07/27	23.2	52.25	35	52.41	51.60	-11.8	115,128	-0.01%
2021/07/26	59.5	53.16	33	53.05	52.80	26.5	116,132	0.02%
2021/07/23	15.2	54.77	21	54.89	55.20	-5.8	116,839	0.00%
2021/07/22	73.3	55.09	42.5	54.72	53.60	30.8	116,605	0.03%
2021/07/21	71	58.85	95	58.11	56.50	-24	116,067	-0.02%
2021/07/20	79	59.26	48	59.05	58.40	31	115,458	0.03%
2021/07/19	57.8	60.51	124.4	60.47	60.00	-66.7	115,103	-0.06%	大賣/
2021/07/16	39	58.44	19	58.42	58.30	20	115,684	0.02%
2021/07/15	33	57.32	66.3	57.16	58.50	-33.3	116,177	-0.03%
2021/07/14	93.1	55.28	180	55.79	54.40	-86.9	116,278	-0.07%	大賣/
2021/07/13	202.3	59.10	86.1	57.90	56.30	116.2	116,504	0.10%	大買/鉅額交易
2021/07/12	168	60.27	116.2	59.89	59.60	51.8	116,141	0.04%	大買/大賣/
2021/07/09	21.3	57.45	12	57.68	56.90	9.3	114,318	0.01%
2021/07/08	42	58.30	15	57.53	58.00	27	115,233	0.02%
2021/07/07	63.3	57.69	22	58.49	57.10	41.3	114,284	0.04%
2021/07/06	46.5	60.13	39	60.36	59.50	7.5	113,346	0.01%
2021/07/05	173.9	60.77	177.3	61.34	60.50	-3.4	112,774	0.00%	大買/大賣/
2021/07/02	80.1	61.01	129.2	61.17	59.90	-49.1	112,517	-0.04%	大賣/
2021/07/01	103.7	60.34	67	60.32	60.30	36.7	110,796	0.03%	大買/
2021/06/30	294.8	60.90	160.1	61.10	59.50	134.7	106,551	0.13%	大買/大賣/鉅額交易
2021/06/29	189	56.26	218.5	56.95	57.90	-29.5	99,335	-0.03%	大買/大賣/
2021/06/28	96	50.69	174.1	51.04	52.70	-78.1	92,252	-0.08%	大賣/
2021/06/25	138	48.46	108	48.84	47.95	30	88,275	0.03%	大買/大賣/
2021/06/24	11	46.61	21	47.28	46.50	-10	86,098	-0.01%
2021/06/23	85	47.15	45	47.21	45.80	40	85,332	0.05%
2021/06/22	28	47.23	49.1	47.12	48.00	-21.1	83,604	-0.03%
2021/06/21	18	44.13	4	44.35	43.80	14	81,795	0.02%
2021/06/18	36.3	45.24	7	45.87	45.50	29.3	81,400	0.04%
2021/06/17	65	46.79	68	46.13	45.95	-3	80,959	0.00%
2021/06/16	14	46.61	25	46.24	45.75	-11	80,404	-0.01%
2021/06/15	13	46.50	22	47.00	47.05	-9	79,901	-0.01%
2021/06/11	23	45.93	33.3	46.39	45.95	-10.3	79,516	-0.01%
2021/06/10	27	45.03	37	45.73	46.55	-10	79,163	-0.01%
2021/06/09	32	46.10	89	46.46	45.75	-57	78,380	-0.07%
2021/06/08	85	48.73	29	48.18	47.80	56	77,628	0.07%
2021/06/07	18.3	47.26	36	47.40	47.60	-17.7	77,228	-0.02%
2021/06/04	29	48.84	31	49.52	48.60	-2	76,205	0.00%
2021/06/03	73	49.64	89.1	49.20	48.80	-16.1	75,253	-0.02%
2021/06/02	85	49.24	102.2	49.10	49.05	-17.2	74,534	-0.02%	大賣/
2021/06/01	34.5	46.59	44	46.57	47.90	-9.5	72,757	-0.01%
2021/05/31	65	47.78	74.1	47.74	46.00	-9.1	72,920	-0.01%
2021/05/28	34	44.25	87.2	44.67	44.95	-53.2	70,381	-0.08%
2021/05/27	19	41.18	39	41.47	40.90	-20	69,091	-0.03%
2021/05/26	41	40.16	46	40.43	40.70	-5	68,443	-0.01%
2021/05/25	61	40.16	29	40.17	39.75	32	67,979	0.05%
2021/05/24	54	40.04	37	40.45	40.20	17	67,863	0.03%
2021/05/21	26	39.77	30	39.82	40.30	-4	67,958	-0.01%
2021/05/20	48.6	40.39	25	39.59	39.50	23.6	66,983	0.04%
2021/05/19	33	40.68	28.1	40.57	41.50	4.9	65,721	0.01%
2021/05/18	31	37.20	14	37.24	37.75	17	64,142	0.03%
2021/05/17	8	33.91	48	34.28	34.35	-40	63,937	-0.06%
2021/05/14	33.3	37.71	20	37.36	37.40	13.3	62,629	0.02%
2021/05/13	86	39.73	41.5	40.09	39.35	44.5	60,892	0.07%
2021/05/12	49	44.49	30	44.49	43.70	19	58,931	0.03%
2021/05/11	108.4	50.91	96.1	51.91	48.55	12.3	57,459	0.02%	大買/
2021/05/10	43	51.99	110.2	51.95	53.00	-67.2	54,145	-0.12%	大賣/
2021/05/07	28.1	48.07	33.6	48.58	49.40	-5.5	51,262	-0.01%
2021/05/06	93.2	48.64	49.9	48.37	49.45	43.3	49,859	0.09%
2021/05/05	41.4	45.81	44.1	46.21	45.95	-2.7	48,126	-0.01%
2021/05/04	43.3	44.42	17	45.69	43.70	26.3	46,697	0.06%
2021/05/03	19	49.51	32.4	49.70	48.45	-13.4	45,015	-0.03%
2021/04/29	25.9	48.07	52.2	48.57	48.00	-26.4	43,382	-0.06%
2021/04/28	32.2	46.79	10.5	46.70	46.45	21.7	41,922	0.05%
2021/04/27	39.5	48.37	23	48.76	47.85	16.5	41,642	0.04%
2021/04/26	30	47.75	43.2	47.82	48.70	-13.2	40,781	-0.03%
2021/04/23	57.4	46.27	50.2	46.40	45.70	7.2	39,893	0.02%
2021/04/22	68	50.79	70.6	51.60	48.30	-2.6	38,942	-0.01%
2021/04/21	71.6	46.56	39.4	46.48	48.00	32.2	35,741	0.09%
2021/04/20	61.5	45.08	38.1	45.59	46.50	23.4	34,540	0.07%
2021/04/19	19.1	45.32	86	45.03	46.05	-66.9	33,267	-0.20%
2021/04/16	93.1	41.72	132	41.97	41.90	-39	31,918	-0.12%	大賣/
2021/04/15	22.7	40.62	55	40.38	40.15	-32.3	30,497	-0.11%
2021/04/14	54	40.00	55	40.39	39.95	-1	30,141	0.00%
2021/04/13	50	39.76	19	39.70	39.55	31	28,521	0.11%
2021/04/12	57	40.60	59.1	40.50	40.80	-2.1	28,017	-0.01%
2021/04/09	42.1	39.09	27	39.17	38.50	15.1	26,927	0.06%
2021/04/08	83.1	39.47	86	39.70	39.35	-2.9	26,031	-0.01%
2021/04/07	73	36.63	262.8	37.51	37.85	-189.8	24,214	-0.78%	大賣/鉅額交易
2021/04/06	1	34.45	23.9	34.41	34.45	-22.9	22,297	-0.10%
2021/04/01	24	31.42	25	31.34	31.35	-1	22,073	0.00%
2021/03/31	144	31.35	298	31.38	31.35	-154	22,107	-0.70%	大買/大賣/鉅額交易
2021/03/30	18	30.82	15	30.89	31.10	3	21,953	0.01%
2021/03/29	9	30.45	18	30.64	30.50	-9	22,022	-0.04%
2021/03/26	0	0.00	1	29.75	29.80	-1	23,036	0.00%
2021/03/25	4	29.71	4	29.51	29.65	0	23,726	0.00%
2021/03/24	1	29.50	0	0.00	29.40	1	24,143	0.00%
2021/03/23	9	29.91	8	29.84	29.90	1	24,409	0.00%
2021/03/22	1	29.25	8.6	29.44	29.70	-7.6	24,926	-0.03%
2021/03/19	9	29.45	28	29.35	29.35	-19	25,487	-0.07%
2021/03/18	0	0.00	11	29.80	29.75	-11	25,978	-0.04%
2021/03/17	1	29.55	7	29.78	29.70	-6	26,973	-0.02%
2021/03/16	36	29.67	20	29.69	29.55	16	28,297	0.06%
2021/03/15	15	30.31	14	30.55	30.35	1	28,818	0.00%
2021/03/12	29	30.44	5	30.41	30.60	24	29,225	0.08%
2021/03/11	10	30.72	15	30.91	30.60	-5	30,507	-0.02%
2021/03/10	2	30.20	12	30.19	30.40	-10	31,505	-0.03%
2021/03/09	299	30.49	11	30.42	30.35	288	32,527	0.89%	大買/鉅額交易
2021/03/08	32.2	29.71	3	29.93	29.55	29.2	32,658	0.09%
2021/03/05	48.5	30.70	39	30.98	30.20	9.5	32,969	0.03%
2021/03/04	28	32.77	72	33.06	32.80	-44	33,058	-0.13%
2021/03/03	14	31.50	13	31.43	31.60	1	32,025	0.00%
2021/03/02	43	31.27	115	30.68	30.45	-72	33,205	-0.22%	大賣/
2021/02/26	8	31.44	53	31.21	31.20	-45	33,433	-0.13%
2021/02/25	25	31.00	34	30.96	30.90	-9	33,046	-0.03%
2021/02/24	32	30.70	28	30.27	30.35	4	33,029	0.01%
2021/02/23	2	30.75	54	30.78	30.85	-52	32,714	-0.16%
2021/02/22	0	0.00	3	29.22	29.45	-3	32,028	-0.01%
2021/02/19	5	27.81	25	27.92	28.20	-20	31,837	-0.06%
2021/02/18	13	27.80	1	27.40	27.85	12	31,859	0.04%
2021/02/17	1	26.80	20	27.00	27.65	-19	31,818	-0.06%
2021/02/05	7	25.35	10	25.42	25.50	-3	31,545	-0.01%
2021/02/04	1	25.80	1	26.00	25.90	0	31,699	0.00%
2021/02/03	20	25.80	7.7	25.83	25.70	12.3	31,928	0.04%
2021/02/02	1	26.10	1	26.15	26.45	0	32,400	0.00%
2021/02/01	5.2	25.62	5	26.08	26.20	0.2	32,775	0.00%
2021/01/29	3	25.43	2	25.18	25.10	1	33,013	0.00%
2021/01/28	0	0.00	11	25.40	25.40	-11	33,332	-0.03%
2021/01/27	11	26.16	16	26.20	25.80	-5	33,894	-0.01%
2021/01/26	2	26.65	20	26.71	26.80	-18	35,106	-0.05%
2021/01/25	17	26.93	24	26.72	27.15	-7	35,725	-0.02%
2021/01/22	45	25.34	32	25.69	25.90	13	36,213	0.04%
2021/01/21	7	26.06	5	26.20	25.90	2	36,365	0.01%
2021/01/20	77	26.12	40	25.82	25.85	37	37,058	0.10%
2021/01/19	12	27.17	5.1	27.23	27.10	6.9	36,744	0.02%
2021/01/18	18	27.26	8	27.45	27.45	10	36,641	0.03%
2021/01/15	50	27.74	49	28.15	27.95	1	36,487	0.00%
2021/01/14	14	28.80	3	28.85	28.65	11	36,265	0.03%
2021/01/13	51	28.64	48	28.55	28.65	3	36,306	0.01%
2021/01/12	21	29.93	13	29.93	29.65	8	35,776	0.02%
2021/01/11	1	30.50	69	30.71	30.85	-68	35,532	-0.19%
2021/01/08	9	30.44	7	30.56	30.85	2	35,398	0.01%
2021/01/07	7	30.37	92	30.64	30.80	-85	35,250	-0.24%
2021/01/06	3	30.17	11	30.64	29.90	-8	34,962	-0.02%
2021/01/05	12	31.04	3	31.25	30.90	9	35,339	0.03%
2021/01/04	7	30.88	3	30.77	31.00	4	35,400	0.01%
2020/12/31	6	30.49	13	30.70	31.30	-7	35,206	-0.02%
2020/12/30	26	31.43	26	31.54	30.95	0	34,896	0.00%
2020/12/29	4	30.99	11	31.16	31.00	-7	34,474	-0.02%
2020/12/28	15	30.40	13	30.43	30.25	2	34,001	0.01%
2020/12/25	19	30.64	5	30.95	30.65	14	33,585	0.04%
2020/12/24	7	31.57	1	31.25	31.10	6	33,198	0.02%
2020/12/23	11.5	30.79	57	31.26	31.25	-45.5	32,986	-0.14%
2020/12/22	116.9	31.89	28	33.09	30.85	88.9	32,667	0.27%	大買/
2020/12/21	23	32.54	23	32.55	32.40	0	31,440	0.00%
2020/12/18	3.5	32.22	8	32.07	31.85	-4.5	30,695	-0.01%
2020/12/17	18	31.68	18.5	31.69	32.00	-0.5	30,285	0.00%
2020/12/16	22	31.87	25	31.69	32.00	-3	29,947	-0.01%
2020/12/15	11	31.06	26	31.44	30.95	-15	29,343	-0.05%
2020/12/14	30.5	31.01	27	30.93	30.90	3.5	28,754	0.01%
2020/12/11	92	32.51	70	31.79	31.35	22	28,210	0.08%
2020/12/10	55.7	33.28	82.5	32.55	32.10	-26.8	27,234	-0.10%
2020/12/09	51	31.41	85.3	31.95	32.00	-34.3	25,915	-0.13%
2020/12/08	47	30.98	50.1	31.11	31.10	-3.1	25,320	-0.01%
2020/12/07	88.5	31.29	150	32.22	31.00	-61.5	24,861	-0.25%	大賣/
2020/12/04	14	30.46	49.1	30.32	30.60	-35.1	23,494	-0.15%
2020/12/03	30	29.03	53.1	29.09	29.20	-23.1	22,316	-0.10%
2020/12/02	7	28.30	32	28.35	27.80	-25	21,321	-0.12%
2020/12/01	30	27.77	30	28.18	27.95	0	20,950	0.00%
2020/11/30	38	28.07	88.1	28.17	28.10	-50.1	20,195	-0.25%
2020/11/27	26	26.58	25	26.77	26.85	1	19,182	0.01%
2020/11/26	62	26.01	54	26.15	26.35	8	18,505	0.04%
2020/11/25	16	24.58	27	24.41	24.85	-11	16,813	-0.07%
2020/11/24	89	23.87	2	23.75	23.75	87	16,303	0.53%
2020/11/23	48	23.59	16	24.09	24.30	32	16,140	0.20%
2020/11/20	4	23.70	34	23.99	23.75	-30	15,843	-0.19%
2020/11/19	2	24.00	2.1	24.14	24.05	-0.1	15,636	0.00%
2020/11/18	7	24.70	27	24.83	24.60	-20	15,415	-0.13%
2020/11/17	27	24.28	42	24.46	24.65	-15	15,220	-0.10%
2020/11/16	16	24.15	23	24.17	24.15	-7	15,186	-0.05%
2020/11/13	33	24.41	6	24.56	24.15	27	15,049	0.18%
2020/11/12	6.1	24.54	21.1	24.56	24.75	-15	14,918	-0.10%
2020/11/11	20.3	24.73	7.5	24.90	24.65	12.7	14,680	0.09%
2020/11/10	65	24.88	28	25.25	24.90	37	14,494	0.26%
2020/11/09	4	24.20	17	24.73	24.85	-13	13,952	-0.09%
2020/11/06	53.3	24.18	37	24.35	24.10	16.2	13,465	0.12%
2020/11/05	8	24.02	8.5	24.16	23.85	-0.5	13,083	0.00%
2020/11/04	20	24.00	75	23.88	24.50	-55	12,721	-0.43%
2020/11/03	29.7	23.68	80	24.13	24.10	-50.3	12,087	-0.42%
2020/11/02	4	22.23	43	22.60	23.15	-39	10,669	-0.37%
2020/10/30	89	22.15	58	22.18	21.90	31	9,912	0.31%
2020/10/29	29	22.98	59	22.82	22.65	-30	9,077	-0.33%
2020/10/28	44	22.80	32.1	22.88	22.90	11.9	8,635	0.14%
2020/10/27	5	21.35	0	0.00	21.50	5	7,762	0.06%
2020/10/26	10	20.85	14	21.04	21.05	-4	7,681	-0.05%
2020/10/23	31	20.97	21	21.09	21.00	10	7,646	0.13%
2020/10/22	13	20.84	43	21.01	20.65	-30	7,590	-0.40%
2020/10/21	9	20.72	25.2	21.33	21.30	-16.2	7,424	-0.22%
2020/10/20	4	20.35	1	20.35	20.35	3	7,186	0.04%
2020/10/19	4	20.81	13	20.79	20.80	-9	7,118	-0.13%
2020/10/16	53	21.30	1	21.15	21.15	52	7,049	0.74%
2020/10/15	9.7	21.71	14	21.57	21.60	-4.3	6,976	-0.06%
2020/10/14	17	22.06	14	22.03	22.00	3	6,894	0.04%
2020/10/13	27	22.41	26	22.19	22.30	1	6,791	0.01%
2020/10/12	0	0.00	9	21.62	22.00	-9	6,033	-0.15%
2020/10/08	13.1	19.99	4	19.94	20.00	9.1	5,673	0.16%
2020/10/07	0	0.00	0.1	19.90	19.75	-0.1	5,705	0.00%
2020/10/06	13	19.83	4	19.95	19.90	9	5,832	0.15%
2020/09/30	11	19.69	9	19.65	19.65	2	5,996	0.03%
2020/09/29	14	19.52	4	19.63	19.50	10	6,006	0.17%
2020/09/28	4	19.10	0	0.00	19.05	4	5,984	0.07%
2020/09/24	4.1	19.32	26	19.10	19.10	-21.9	6,006	-0.36%
2020/09/22	1	20.45	0	0.00	20.20	1	5,992	0.02%
2020/09/21	2	20.85	20	20.93	20.65	-18	6,179	-0.29%
2020/09/18	12	20.89	30	20.82	21.00	-18	6,485	-0.28%
2020/09/17	18.1	20.75	8	20.85	20.75	10.1	6,786	0.15%
2020/09/16	17.1	20.55	0	0.00	20.60	17.1	7,068	0.24%
2020/09/15	5.1	20.48	0	0.00	20.50	5.1	7,356	0.07%
2020/09/14	30	20.86	3	21.07	20.70	27	7,588	0.36%
2020/09/11	23.1	21.94	0	0.00	21.40	23.1	7,495	0.31%
2020/09/10	1	22.70	3	22.72	22.90	-2	7,258	-0.03%
2020/09/09	6	22.84	6	22.75	22.85	0	7,234	0.00%
2020/09/08	4.1	22.15	5	22.32	22.15	-0.9	7,240	-0.01%
2020/09/07	15	22.55	11	22.57	22.45	4	7,304	0.05%
2020/09/04	7	21.60	0	0.00	21.65	7	7,277	0.10%
2020/09/03	0	0.00	45	22.21	22.10	-45	7,259	-0.62%
2020/09/02	13	22.32	8	22.34	22.40	5	7,250	0.07%
2020/09/01	40	21.65	26.1	21.66	21.70	13.9	7,186	0.19%
2020/08/28	2	21.55	9	21.26	21.25	-7	7,154	-0.10%
2020/08/27	16	21.10	0	0.00	21.00	16	7,174	0.22%
2020/08/26	0	0.00	15	21.75	21.45	-15	7,160	-0.21%
2020/08/25	0.5	21.60	0	0.00	21.60	0.5	7,170	0.01%
2020/08/24	1	21.50	0	0.00	21.45	1	7,229	0.01%
2020/08/21	7	21.24	15	20.95	21.35	-8	7,316	-0.11%
2020/08/20	12	20.34	10	20.55	20.55	2	7,288	0.03%
2020/08/19	5.1	21.05	10.2	20.75	20.85	-5.1	7,141	-0.07%
2020/08/18	5.8	21.41	5	21.45	21.40	0.8	7,074	0.01%
2020/08/17	11	21.22	0	0.00	21.35	11	7,102	0.15%
2020/08/14	4.1	21.59	0	0.00	21.60	4.1	7,079	0.06%
2020/08/13	15	21.76	3	21.80	21.80	12	7,062	0.17%
2020/08/12	21	22.05	0	0.00	22.10	21	7,016	0.30%
2020/08/11	8	22.56	3	22.62	22.20	5	6,987	0.07%
2020/08/10	2	22.25	0	0.00	22.50	2	6,916	0.03%
2020/08/07	19	22.28	1	22.20	22.25	18	6,928	0.26%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/07/30	0	0.00	10	23.33	23.65	-10	7,009	-0.14%
2020/07/28	7.1	22.18	0	0.00	22.00	7.1	7,185	0.10%
2020/07/27	6.1	23.06	0	0.00	22.65	6.1	7,211	0.08%
2020/07/24	14	24.03	18	23.98	23.80	-4	7,190	-0.06%
2020/07/23	0.1	24.35	0	0.00	24.25	0.1	7,201	0.00%
2020/07/21	0	0.00	4	24.60	24.60	-4	7,340	-0.05%
2020/07/20	1	24.35	0	0.00	24.55	1	7,341	0.01%
2020/07/17	4.1	24.69	0	0.00	24.60	4.1	7,342	0.06%
2020/07/16	1	24.95	4	25.15	25.05	-3	7,371	-0.04%
2020/07/15	12	25.05	1	25.05	25.05	11	7,408	0.15%
2020/07/14	7	25.88	4	26.00	25.80	3	7,402	0.04%
2020/07/13	8	26.15	0	0.00	26.00	8	7,330	0.11%
2020/07/10	10	27.10	1	27.00	26.70	9	7,282	0.12%
2020/07/09	20	27.39	1	27.55	27.30	19	7,226	0.26%
2020/07/08	3	26.85	0	0.00	26.80	3	7,106	0.04%
2020/07/07	2	26.90	1	26.90	26.80	1	7,175	0.01%
2020/07/06	10.1	26.70	0	0.00	26.90	10.1	7,267	0.14%
2020/07/03	1	26.65	10	26.85	26.85	-9	7,334	-0.12%
2020/07/02	3	27.15	0	0.00	26.95	3	7,345	0.04%
2020/07/01	1	27.10	2	27.03	27.10	-1	7,375	-0.01%
2020/06/30	7	26.91	15	27.00	27.10	-8	7,451	-0.11%
2020/06/29	3	25.70	5	25.93	26.35	-2	7,246	-0.03%
2020/06/24	4	25.84	0	0.00	26.05	4	6,930	0.06%
2020/06/23	7	25.22	33	25.37	25.40	-26	6,650	-0.39%
2020/06/22	47.1	25.51	31	26.27	25.25	16.1	6,309	0.26%
2020/06/19	35	26.12	0	0.00	26.00	35	6,023	0.58%
2020/06/18	13	27.00	0	0.00	26.95	13	5,733	0.23%
2020/06/17	1	27.25	0	0.00	27.20	1	5,692	0.02%
2020/06/15	7	27.15	1	27.35	27.15	6	5,907	0.10%
2020/06/12	1	27.80	0	0.00	27.90	1	5,817	0.02%
2020/06/11	4	27.93	0	0.00	27.55	4	5,802	0.07%
2020/06/09	2	27.80	5	27.90	27.80	-3	5,891	-0.05%
2020/06/08	10	27.50	6	27.45	27.40	4	5,930	0.07%
2020/06/04	1	27.80	0	0.00	27.80	1	6,053	0.02%
2020/06/03	10.1	27.50	6	27.51	27.40	4.1	6,053	0.07%
2020/06/01	1.1	26.75	2	26.75	26.70	-0.9	6,069	-0.01%
2020/05/29	3	26.85	1	26.95	26.85	2	6,065	0.03%
2020/05/28	2	27.90	6	27.98	27.45	-4	6,074	-0.07%
2020/05/27	6	27.35	1	27.20	27.10	5	6,063	0.08%
2020/05/26	5	27.15	0	0.00	27.30	5	6,171	0.08%
2020/05/25	1	26.80	0	0.00	27.00	1	6,216	0.02%
2020/05/22	1	27.25	3	27.17	27.00	-2	6,212	-0.03%
2020/05/21	0	0.00	1	26.90	26.95	-1	6,149	-0.02%
2020/05/20	0	0.00	3	26.00	26.85	-3	6,132	-0.05%
2020/05/19	9	26.00	0	0.00	25.80	9	6,072	0.15%
2020/05/18	1	25.50	0	0.00	25.40	1	6,049	0.02%
2020/05/15	7.1	25.85	1	25.85	25.55	6.1	6,073	0.10%
2020/05/14	4	26.25	0	0.00	25.80	4	6,044	0.07%
2020/05/13	0	0.00	6	26.65	26.80	-6	5,999	-0.10%
2020/05/12	8	26.80	0	0.00	26.80	8	6,009	0.13%
2020/05/11	0	0.00	6	27.57	27.50	-6	5,945	-0.10%
2020/05/08	0	0.00	3	27.40	26.95	-3	5,899	-0.05%
2020/05/05	1.1	27.40	1	27.60	27.40	0.1	5,752	0.00%
2020/05/04	17.2	27.30	10	27.38	27.50	7.2	5,677	0.13%
2020/04/30	4	26.63	3	26.70	26.65	1	5,504	0.02%
2020/04/29	3.1	26.35	1	26.50	26.30	2.1	5,449	0.04%
2020/04/28	0	0.00	27	26.65	26.30	-27	5,407	-0.50%
2020/04/27	26	25.91	0	0.00	26.40	26	5,454	0.48%
2020/04/24	3	25.65	4	25.58	25.40	-1	5,347	-0.02%
2020/04/23	1	25.35	2	25.20	25.20	-1	5,316	-0.02%
2020/04/22	2	25.15	1	24.95	25.50	1	5,315	0.02%
2020/04/21	2	25.50	3	25.40	25.55	-1	5,316	-0.02%
2020/04/16	0	0.00	2	25.90	25.70	-2	5,325	-0.04%
2020/04/15	1	25.95	21	26.14	26.15	-20	5,295	-0.38%
2020/04/14	0	0.00	2	25.40	25.55	-2	5,247	-0.04%
2020/04/13	0	0.00	1	25.25	25.25	-1	5,238	-0.02%
2020/04/10	3.1	25.42	1	25.60	25.40	2.1	5,271	0.04%
2020/04/09	6	24.57	7	25.11	25.40	-1	5,270	-0.02%
2020/04/08	2	24.30	1	24.25	24.80	1	5,172	0.02%
2020/04/07	6	24.15	1	24.20	24.10	5	5,091	0.10%
2020/04/06	5	24.19	3	24.43	24.30	2	5,104	0.04%
2020/04/01	35	25.54	6	25.00	25.00	29	5,046	0.57%
2020/03/31	11	26.42	13	26.78	26.90	-2	5,005	-0.04%
2020/03/30	1	26.20	1	26.30	26.70	0	5,058	0.00%
2020/03/27	2	27.00	0	0.00	26.70	2	5,279	0.04%
2020/03/26	1	27.10	0	0.00	27.10	1	5,517	0.02%
2020/03/25	0	0.00	20	27.20	27.20	-20	5,748	-0.35%
2020/03/24	0	0.00	8	26.48	26.70	-8	5,833	-0.14%
2020/03/20	12	25.08	15	25.04	25.65	-3	6,001	-0.05%
2020/03/19	16	24.70	12	24.34	24.20	4	5,993	0.07%
2020/03/18	4.1	27.26	0	0.00	26.85	4.1	6,004	0.07%
2020/03/17	0.2	27.45	6	27.38	27.45	-5.8	5,971	-0.10%
2020/03/16	1.1	28.28	9	28.10	28.05	-7.9	5,917	-0.13%
2020/03/13	4	28.56	23	27.90	28.40	-19	5,943	-0.32%
2020/03/12	0	0.00	3	29.88	30.00	-3	5,803	-0.05%
2020/03/11	2	30.65	2	30.28	30.35	0	5,777	0.00%
2020/03/10	1	30.35	22	29.82	30.05	-21	5,682	-0.37%
2020/03/09	0.1	29.75	3	29.90	29.90	-2.9	5,685	-0.05%
2020/03/06	22.1	29.85	8	29.90	30.00	14.1	5,825	0.24%
2020/03/05	15	30.65	1	30.80	30.75	14	5,798	0.24%
2020/03/04	0.1	30.80	5	30.65	31.00	-4.9	5,778	-0.08%
2020/03/03	9	31.43	2	31.40	31.00	7	5,757	0.12%
2020/03/02	1	31.30	7	31.19	31.40	-6	5,709	-0.11%
2020/02/27	36	31.72	0	0.00	30.90	36	5,635	0.64%
2020/02/26	9	31.65	18	31.70	31.65	-9	5,528	-0.16%
2020/02/25	0.3	31.35	4	31.30	31.30	-3.7	5,461	-0.07%
2020/02/24	0	0.00	7	31.31	31.20	-7	5,476	-0.13%
2020/02/21	0	0.00	20	31.40	31.40	-20	5,495	-0.36%
2020/02/20	8.1	30.85	9	31.20	30.95	-0.9	5,467	-0.02%
2020/02/19	0	0.00	17	31.07	31.10	-17	5,482	-0.31%
2020/02/18	1	31.20	13	30.85	30.90	-12	5,541	-0.22%
2020/02/17	16.1	30.46	18	30.39	30.60	-1.9	5,648	-0.03%
2020/02/14	10	30.51	18	30.36	30.45	-8	5,730	-0.14%
2020/02/13	34	30.24	9	30.20	30.15	25	5,722	0.44%
2020/02/12	0.1	29.85	0	0.00	29.85	0.1	5,695	0.00%
2020/02/10	3	29.12	5	29.12	29.15	-2	5,679	-0.04%
2020/02/07	2	29.25	0	0.00	29.25	2	5,679	0.04%
2020/02/06	0	0.00	9	29.48	29.55	-9	5,693	-0.16%
2020/02/05	2	29.10	2	29.10	29.10	0	5,720	0.00%
2020/02/03	0	0.00	3	29.35	29.35	-3	5,708	-0.05%
2020/01/31	2	30.00	9	30.20	30.20	-7	5,755	-0.12%
2020/01/30	3	29.63	8	30.00	29.80	-5	5,888	-0.08%
2020/01/20	2	31.15	1	31.10	31.10	1	5,774	0.02%
2020/01/17	3	31.50	0.6	31.45	31.45	2.4	5,772	0.04%
2020/01/16	3	31.58	4	31.76	31.55	-1	5,771	-0.02%
2020/01/14	1	31.95	1	31.95	31.95	0	5,804	0.00%
2020/01/13	6	31.98	4	31.95	31.95	2	5,823	0.03%
2020/01/08	3	30.62	0	0.00	30.50	3	5,899	0.05%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/06	0.1	31.20	5	31.23	31.20	-4.9	5,879	-0.08%
2020/01/03	7	31.51	0	0.00	31.40	7	5,842	0.12%
2020/01/02	0	0.00	8	32.14	32.10	-8	5,790	-0.14%
2019/12/31	12	32.05	1	32.15	32.05	11	5,811	0.19%
2019/12/30	1	32.35	0	0.00	32.30	1	5,817	0.02%
2019/12/27	0	0.00	1	31.80	31.85	-1	5,766	-0.02%
2019/12/26	9	32.06	0	0.00	31.80	9	5,815	0.15%
2019/12/25	9	32.31	10	32.41	32.30	-1	5,873	-0.02%
2019/12/24	5.1	32.28	9	32.30	32.60	-3.9	5,872	-0.07%
2019/12/23	2	32.38	41	32.23	32.55	-39	5,758	-0.68%
2019/12/20	39	31.99	17	31.86	31.75	22	5,649	0.39%
2019/12/19	0	0.00	55	31.50	31.55	-55	5,448	-1.01%
2019/12/18	10	31.10	15	31.16	31.40	-5	5,345	-0.09%
2019/12/17	3	30.60	2	30.70	30.70	1	5,184	0.02%
2019/12/16	7	30.89	1	30.85	30.85	6	5,103	0.12%
2019/12/13	7	29.90	14	30.12	30.45	-7	4,980	-0.14%
2019/12/12	5	29.55	0	0.00	29.55	5	4,829	0.10%
2019/12/11	1	28.95	0	0.00	29.25	1	4,899	0.02%
2019/12/10	4	29.39	0	0.00	29.30	4	4,850	0.08%
2019/12/09	9	30.80	7	30.75	30.75	2	4,738	0.04%
2019/12/06	10	30.37	11	30.49	30.70	-1	4,670	-0.02%
2019/12/04	20	29.65	32	29.63	29.75	-12	4,502	-0.27%
2019/12/03	19.4	29.64	21	29.53	29.90	-1.6	4,430	-0.04%
2019/12/02	7	28.36	2	28.25	28.35	5	4,264	0.12%
2019/11/29	1	29.10	2	29.23	29.10	-1	4,235	-0.02%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	2	29.60	1	29.75	29.50	1	4,243	0.02%
2019/11/26	2	29.90	2	29.90	29.60	0	4,207	0.00%
2019/11/25	3	29.75	0	0.00	29.60	3	4,188	0.07%
2019/11/22	2	29.75	0	0.00	29.70	2	4,231	0.05%
2019/11/21	1	29.90	1	30.30	29.85	0	4,313	0.00%
2019/11/20	51	30.50	3	30.40	30.40	48	4,381	1.10%
2019/11/19	0.1	30.25	11	29.90	30.25	-10.9	4,450	-0.25%
2019/11/18	1	29.60	0	0.00	29.75	1	4,483	0.02%
2019/11/15	2.5	29.40	58	29.11	29.50	-55.5	4,528	-1.23%
2019/11/14	10	29.88	15	29.38	29.50	-5	4,530	-0.11%
2019/11/13	26	31.25	1	30.85	30.85	25	4,419	0.57%
2019/11/12	2	32.50	6	32.45	32.40	-4	4,372	-0.09%
2019/11/06	1	32.90	0	0.00	32.75	1	4,686	0.02%
2019/11/05	5	32.88	2	32.75	32.90	3	4,697	0.06%
2019/11/04	6	32.59	2	32.70	32.55	4	4,700	0.09%
2019/11/01	3	32.95	1	33.00	33.00	2	4,678	0.04%
2019/10/31	1	32.50	4	32.71	32.90	-3	4,690	-0.06%
2019/10/30	12	32.55	2	32.65	32.50	10	4,689	0.21%
2019/10/29	16	33.83	4	33.81	33.25	12	4,613	0.26%
2019/10/23	4	33.78	2	33.85	33.90	2	4,556	0.04%
2019/10/21	1	33.35	1	33.60	33.60	0	4,619	0.00%
2019/10/18	4	32.85	0	0.00	33.15	4	4,716	0.08%
2019/10/17	6	33.98	6	33.75	33.95	0	4,541	0.00%
2019/10/15	3	33.88	60	33.90	33.85	-57	4,557	-1.25%
2019/10/14	0	0.00	4	33.85	34.00	-4	4,540	-0.09%
2019/10/09	0	0.00	2	33.45	33.20	-2	4,487	-0.04%
2019/10/08	1	33.60	8	33.65	33.80	-7	4,454	-0.16%
2019/10/07	3	33.18	1	32.75	33.30	2	4,426	0.05%
2019/10/04	40	32.68	25	32.50	32.50	15	4,375	0.34%
2019/10/03	5.5	33.00	146	33.00	32.95	-140.5	4,342	-3.24%	大賣/鉅額交易
2019/10/02	14	33.20	12	33.29	33.20	2	4,308	0.05%
2019/10/01	46	33.55	2	33.63	33.10	44	4,232	1.04%
2019/09/27	5	34.92	0	0.00	34.75	5	4,071	0.12%
2019/09/26	48.5	35.11	58	35.48	35.25	-9.5	3,985	-0.24%
2019/09/25	122	36.55	19	37.32	36.00	103	3,866	2.66%	大買/鉅額交易
2019/09/24	6	38.17	0.5	38.15	38.05	5.5	3,689	0.15%
2019/09/20	64	38.90	5	39.25	39.00	59	3,704	1.59%
2019/09/19	5	39.11	0	0.00	39.05	5	3,685	0.14%
2019/09/18	2	39.63	2	39.60	39.40	0	3,794	0.00%
2019/09/17	16	39.52	2	39.85	39.50	14	3,932	0.36%
2019/09/16	0	0.00	23	39.95	39.95	-23	4,111	-0.56%
2019/09/12	0	0.00	3	38.95	38.80	-3	4,061	-0.07%
2019/09/11	1	39.05	5	38.85	38.75	-4	4,189	-0.10%
2019/09/10	10	38.63	0	0.00	38.50	10	4,256	0.23%
2019/09/05	3	38.95	3	39.25	38.75	0	4,448	0.00%
2019/09/04	0	0.00	59	39.40	39.25	-59	4,457	-1.32%
2019/09/03	34	39.11	45	39.28	39.40	-11	4,526	-0.24%
2019/09/02	23	38.71	0	0.00	38.75	23	4,470	0.51%
2019/08/30	3	38.25	1	38.10	38.10	2	4,421	0.05%
2019/08/29	3	38.20	0	0.00	38.15	3	4,418	0.07%
2019/08/28	1.5	38.12	0	0.00	38.10	1.5	4,423	0.03%
2019/08/27	4	38.35	0	0.00	38.10	4	4,431	0.09%
2019/08/26	62	38.07	0	0.00	38.80	62	4,379	1.42%
2019/08/23	7	38.20	1.4	38.19	38.15	5.7	4,287	0.13%
2019/08/22	18	39.46	2.3	39.61	39.20	15.7	4,191	0.37%
2019/08/21	6	40.54	0	0.00	40.50	6	4,089	0.15%
2019/08/20	32.6	40.68	0.2	40.50	40.50	32.4	4,042	0.80%
2019/08/19	38	41.12	180	41.16	41.40	-142	4,031	-3.52%	大賣/鉅額交易
2019/08/16	4	42.05	0.4	42.05	42.10	3.7	4,141	0.09%
2019/08/15	58	42.15	0	0.00	42.05	58	4,154	1.40%
2019/08/14	160	42.94	19	43.07	42.50	141	4,120	3.42%	大買/鉅額交易
2019/08/13	9	45.44	0	0.00	45.40	9	4,062	0.22%
2019/08/12	7	45.76	0	0.00	45.70	7	3,959	0.18%
2019/08/08	1	45.55	5	45.70	45.70	-4	3,913	-0.10%
2019/08/07	4	45.61	1	45.70	45.70	3	3,919	0.08%
2019/08/06	0	0.00	1	45.40	45.65	-1	4,015	-0.02%
2019/08/05	0	0.00	1	45.85	45.85	-1	4,033	-0.02%
2019/08/02	11	45.80	1	45.90	45.90	10	4,040	0.25%
2019/08/01	2	46.03	3	46.05	46.05	-1	4,075	-0.02%
2019/07/31	0	0.00	20	46.25	46.25	-20	4,118	-0.49%
2019/07/30	1	45.95	0	0.00	46.00	1	4,175	0.02%
2019/07/29	12	46.55	1	46.50	46.50	11	4,351	0.25%
2019/07/26	4	45.68	0	0.00	46.00	4	4,307	0.09%
2019/07/25	4	45.75	3	45.85	45.70	1	4,338	0.02%
2019/07/24	5	46.22	11	45.91	46.00	-6	4,352	-0.14%
2019/07/23	0	0.00	1	46.75	46.80	-1	4,290	-0.02%
2019/07/22	1	46.95	8	47.02	46.80	-7	4,266	-0.16%
2019/07/19	11	46.25	3	46.25	46.30	8	4,152	0.19%
2019/07/18	1	45.90	2	45.90	45.85	-1	4,170	-0.02%
2019/07/17	1	46.00	11	45.91	45.75	-10	4,206	-0.24%
2019/07/16	1	45.25	3	45.55	45.55	-2	4,203	-0.05%
2019/07/15	20	45.25	4	45.55	45.25	16	4,246	0.38%
2019/07/12	0.7	45.15	2	45.15	45.15	-1.3	4,357	-0.03%
2019/07/11	9	45.09	0	0.00	45.15	9	4,536	0.20%
2019/07/10	1.1	45.30	1	45.30	45.45	0.1	4,629	0.00%
2019/07/09	0	45.25	0	0.00	45.45	0	4,723	0.00%
2019/07/08	1	45.00	0	0.00	45.05	1	4,804	0.02%
2019/07/04	3	45.05	0.1	45.05	45.05	3	4,961	0.06%
2019/07/02	0	0.00	6	45.65	45.45	-6	5,195	-0.12%
2019/06/28	17	45.41	5	45.50	45.30	12	5,252	0.23%
2019/06/27	2	46.05	30	46.05	45.95	-28	5,257	-0.53%
2019/06/26	10	46.50	10	46.40	46.40	0	5,218	0.00%
2019/06/25	4	46.18	22	46.53	46.75	-18	5,301	-0.34%
2019/06/24	5	46.04	8	46.29	46.50	-3	5,417	-0.06%
2019/06/21	13	45.99	119	46.23	46.40	-106	5,328	-1.99%	大賣/鉅額交易
2019/06/20	10	45.85	2.5	46.04	45.80	7.5	5,183	0.14%
2019/06/19	11	45.78	8	45.99	45.80	3	5,252	0.06%
2019/06/18	57	45.64	8	45.91	46.00	49	5,337	0.92%
2019/06/17	53	45.90	6	45.89	45.85	47	5,770	0.81%
2019/06/14	0	0.00	21	45.51	45.50	-21	5,918	-0.35%
2019/06/13	2	45.15	31	45.08	45.15	-29	5,961	-0.49%
2019/06/12	13	44.99	15	45.03	44.90	-2	6,029	-0.03%
2019/06/11	32	44.79	84	44.76	45.00	-52	6,142	-0.85%
2019/06/05	50	44.16	0	0.00	44.00	50	6,099	0.82%
2019/05/30	3	44.07	0	0.00	44.00	3	6,275	0.05%
2019/05/29	10	44.23	5	44.35	44.15	5	6,355	0.08%
2019/05/28	2	44.00	3	44.02	44.10	-1	6,361	-0.02%
2019/05/27	2	43.85	0	0.00	43.90	2	6,417	0.03%
2019/05/24	3	43.82	2	43.80	43.80	1	6,473	0.02%
2019/05/23	18	44.79	17	44.97	44.05	1	6,541	0.02%
2019/05/22	3	44.35	6	44.57	44.65	-3	6,421	-0.05%
2019/05/21	3	43.95	0	0.00	44.20	3	6,469	0.05%
2019/05/20	6	44.62	5	44.20	43.95	1	6,497	0.02%
2019/05/16	0	0.00	2	43.90	43.90	-2	6,588	-0.03%
2019/05/15	0	0.00	1	43.95	43.90	-1	6,684	-0.01%
2019/05/14	4	43.88	4	43.64	43.80	0	6,884	0.00%
2019/05/13	0	0.00	600	43.63	43.70	-600	7,035	-8.53%	大賣/鉅額交易
2019/05/10	3	43.85	5	43.79	43.85	-2	7,139	-0.03%
2019/05/09	3	43.83	0	0.00	43.85	3	7,167	0.04%
2019/05/08	6	44.32	5	44.10	43.90	1	7,191	0.01%
2019/05/07	3	44.80	3	44.30	44.25	0	7,231	0.00%
2019/05/06	13	44.48	130	44.60	44.40	-117	7,482	-1.56%	大賣/鉅額交易
2019/05/02	8	43.98	3	43.95	43.80	5	7,425	0.07%
2019/04/30	0	0.00	15	43.80	43.85	-15	7,471	-0.20%
2019/04/29	5	43.95	7.4	43.88	43.85	-2.4	7,515	-0.03%
2019/04/26	12	43.82	2	43.90	43.70	10	7,565	0.13%
2019/04/25	3	43.88	0	0.00	43.90	3	7,661	0.04%
2019/04/24	8	43.88	0	0.00	43.85	8	7,751	0.10%
2019/04/22	13	43.75	1	43.70	43.75	12	7,954	0.15%
2019/04/18	10	43.65	13	43.70	43.70	-3	8,276	-0.04%
2019/04/17	28	43.68	7	43.96	43.95	21	8,424	0.25%
2019/04/16	1	43.65	62	43.66	43.70	-61	8,758	-0.70%
2019/04/15	44	43.74	2	43.60	43.60	42	8,982	0.47%
2019/04/12	54	43.78	8	43.88	44.00	46	9,087	0.51%
2019/04/11	114	43.83	55	43.98	44.00	59	9,154	0.64%	大買/
2019/04/10	61	44.18	38	44.29	44.15	23	9,091	0.25%
2019/04/09	104	44.44	6	44.20	44.20	98	9,093	1.08%	大買/
2019/04/08	54	44.98	5	44.99	44.80	49	9,010	0.54%
2019/04/03	21	45.36	20	45.69	45.70	1	8,951	0.01%
2019/04/02	3	45.68	110	45.78	45.55	-107	9,222	-1.16%	大賣/鉅額交易
2019/04/01	106	45.43	0	0.00	45.10	106	9,445	1.12%	大買/鉅額交易
2019/03/29	2	45.33	14	45.28	45.45	-12	9,629	-0.12%
2019/03/28	34	44.92	39.4	45.05	44.95	-5.4	9,955	-0.05%
2019/03/27	83	45.74	12	46.43	45.55	71	9,886	0.72%
2019/03/26	4	45.73	11	45.75	45.55	-7	9,681	-0.07%
2019/03/25	13	45.91	12	45.55	45.95	1	9,644	0.01%
2019/03/22	34	46.48	61	46.31	46.15	-27	9,617	-0.28%
2019/03/21	17	47.44	8	47.06	46.80	9	9,505	0.09%
2019/03/20	9	46.79	66	46.59	47.25	-57	9,335	-0.61%
2019/03/19	0	0.00	20	45.16	45.30	-20	8,875	-0.23%
2019/03/18	8	44.49	26	44.21	44.65	-18	8,758	-0.21%
2019/03/15	4	43.16	0	0.00	43.90	4	8,722	0.05%
2019/03/14	39	42.78	35	43.23	43.40	4	8,673	0.05%
2019/03/13	18	43.38	2	43.65	43.15	16	8,653	0.18%
2019/03/12	6	43.59	0	0.00	43.50	6	8,700	0.07%
2019/03/11	0	0.00	2	43.90	43.70	-2	8,757	-0.02%
2019/03/08	1	43.25	19	43.58	43.85	-18	8,866	-0.20%
2019/03/07	53	43.58	5	43.99	43.50	48	9,100	0.53%
2019/03/06	37	43.88	0	0.00	43.85	37	9,303	0.40%
2019/03/05	12	44.26	0	0.00	44.10	12	9,506	0.13%
2019/03/04	2	44.65	16	44.73	44.70	-14	9,893	-0.14%
2019/02/27	56	43.96	2	44.05	44.00	54	10,492	0.51%
2019/02/26	0	0.00	60	43.89	44.00	-60	10,566	-0.57%
2019/02/25	2	43.93	2	44.00	43.85	0	10,606	0.00%
2019/02/22	77	43.62	10.4	43.55	43.60	66.6	10,647	0.63%
2019/02/21	12	43.75	305	43.70	43.80	-293	10,561	-2.77%	大賣/鉅額交易
2019/02/20	9	43.84	1	43.90	44.05	8	10,551	0.08%
2019/02/19	4	44.08	1	43.85	43.85	3	10,492	0.03%
2019/02/18	49	43.77	41	43.77	43.75	8	10,555	0.08%
2019/02/15	151	44.16	41	43.99	44.00	110	10,721	1.03%	大買/鉅額交易
2019/02/14	97	44.99	82	44.70	44.55	15	10,780	0.14%
2019/02/13	143	45.15	140	45.37	45.65	3	10,803	0.03%	大買/大賣/
2019/02/12	156	44.65	155	45.09	45.55	1	10,689	0.01%	大買/大賣/
2019/02/11	59	43.62	55	43.81	43.95	4	10,492	0.04%
2019/01/30	44	43.62	31	43.84	43.90	13	10,399	0.13%
2019/01/29	14	43.63	5	43.65	43.65	9	10,456	0.09%
2019/01/28	13	43.88	4	44.24	43.85	9	10,508	0.09%
2019/01/25	171	44.58	36	43.91	43.85	135	10,632	1.27%	大買/鉅額交易
2019/01/24	5.9	45.50	5	46.04	45.50	0.9	10,507	0.01%
2019/01/23	29	45.22	27	45.39	45.40	2	10,602	0.02%
2019/01/22	31	46.09	20	45.70	45.70	11	10,682	0.10%
2019/01/21	34	46.72	0	0.00	46.65	34	10,850	0.31%
2019/01/18	30	46.60	1	46.75	46.85	29	11,045	0.26%
2019/01/17	23	45.94	12	46.47	46.10	11	11,343	0.10%
2019/01/16	48	47.28	12	46.98	46.80	36	11,832	0.30%
2019/01/15	63	46.84	26	47.55	48.00	37	11,916	0.31%
2019/01/14	34	47.01	39.2	47.43	47.55	-5.2	12,217	-0.04%
2019/01/11	0	0.00	13	47.55	47.55	-13	12,817	-0.10%
2019/01/10	17	47.18	27	47.49	46.75	-10	13,226	-0.08%
2019/01/09	9	46.86	6	46.97	47.20	3	13,256	0.02%
2019/01/08	58	46.31	94	46.32	46.80	-36	13,112	-0.27%
2019/01/07	53	44.28	31	44.75	45.00	22	12,778	0.17%
2019/01/04	15	43.25	34	43.70	43.80	-19	12,633	-0.15%
2019/01/03	5	42.40	38	43.09	43.30	-33	12,793	-0.26%
2019/01/02	6	42.22	48	42.17	42.40	-42	12,962	-0.32%
2018/12/28	1	42.05	1	42.05	42.05	0	13,152	0.00%
2018/12/27	0	0.00	7.6	42.27	42.05	-7.6	13,354	-0.06%
2018/12/26	43	41.60	46	41.81	42.00	-3	13,706	-0.02%
2018/12/25	88	41.37	79	41.81	41.85	9	14,400	0.06%
2018/12/24	52	42.29	2	44.15	42.00	50	14,374	0.35%
2018/12/22	10	43.69	7	44.06	43.35	3	14,453	0.02%
2018/12/21	14	43.13	76	43.12	42.85	-62	14,682	-0.42%
2018/12/19	5	42.10	10	41.95	42.00	-5	14,930	-0.03%
2018/12/18	35	41.96	7	41.90	42.00	28	15,294	0.18%
2018/12/17	10	42.10	15	41.95	42.00	-5	16,118	-0.03%
2018/12/14	3.7	42.15	1	42.15	42.30	2.7	16,742	0.02%
2018/12/13	8	42.38	2	42.30	42.25	6	17,014	0.04%
2018/12/12	4	42.15	2	42.33	42.20	2	17,083	0.01%
2018/12/11	12	41.96	3	42.00	42.05	9	17,110	0.05%
2018/12/10	5	41.60	6	41.88	42.00	-1	17,110	-0.01%
2018/12/07	24	41.83	5	42.00	42.00	19	17,289	0.11%
2018/12/06	47	41.32	40	41.93	42.00	7	17,399	0.04%
2018/12/05	34	42.49	32	42.37	42.35	2	17,502	0.01%
2018/12/04	0	0.00	10	43.05	43.05	-10	17,561	-0.06%
2018/12/03	2	43.48	26	43.54	43.50	-24	17,574	-0.14%
2018/11/30	7	43.38	14	43.74	42.70	-7	17,586	-0.04%
2018/11/29	6	43.50	37	43.29	42.85	-31	17,471	-0.18%
2018/11/28	48	41.53	20	41.89	42.00	28	17,670	0.16%
2018/11/27	107	41.12	36	41.53	42.05	71	17,497	0.41%	大買/
2018/11/26	99	41.27	105	42.86	43.00	-6	17,106	-0.04%	大賣/
2018/11/23	2	43.13	9	43.01	42.95	-7	16,518	-0.04%
2018/11/22	40	43.05	84	43.05	42.80	-44	16,619	-0.26%
2018/11/21	95	43.57	1	43.50	43.55	94	16,659	0.56%
2018/11/20	9.7	44.51	2	45.00	44.40	7.7	16,773	0.05%
2018/11/19	5	45.02	7	45.19	44.90	-2	16,999	-0.01%
2018/11/16	15	44.68	13	45.10	44.65	2	17,340	0.01%
2018/11/15	24	44.87	20	45.25	44.85	4	17,387	0.02%
2018/11/14	1	45.55	23	45.79	45.10	-22	17,459	-0.13%
2018/11/13	52	42.99	7	44.57	45.45	45	17,434	0.26%
2018/11/12	59	44.82	1	44.10	43.95	58	17,616	0.33%
2018/11/09	1	45.80	17	46.01	45.80	-16	17,949	-0.09%
2018/11/08	1	45.70	2	45.55	45.50	-1	18,561	-0.01%
2018/11/07	0	0.00	50	45.00	45.00	-50	18,827	-0.27%
2018/11/06	10	45.20	5	44.95	44.80	5	19,151	0.03%
2018/11/05	53	45.87	64	45.55	45.50	-11	19,218	-0.06%
2018/11/02	53	45.46	54	46.03	45.35	-1	19,466	-0.01%
2018/11/01	51	44.78	10	44.52	44.90	41	19,434	0.21%
2018/10/31	12	43.73	2	44.08	43.40	10	19,750	0.05%
2018/10/30	58	43.42	2	43.30	43.15	56	19,967	0.28%
2018/10/29	74	43.94	20	43.68	43.25	54	19,877	0.27%
2018/10/26	2	44.38	8.1	43.79	43.30	-6.1	19,683	-0.03%
2018/10/25	29	43.74	94.3	43.88	43.20	-65.3	19,475	-0.34%
2018/10/24	121	47.89	84	49.85	46.95	37	19,131	0.19%	大買/
2018/10/23	17.5	51.40	12.7	50.75	50.90	4.8	18,589	0.03%
2018/10/22	29	52.02	18.3	51.94	51.30	10.7	18,459	0.06%
2018/10/19	4	50.15	42.2	49.76	51.30	-38.2	18,041	-0.21%
2018/10/18	15.2	47.17	28.2	46.94	48.60	-13	17,362	-0.07%
2018/10/17	18.6	47.71	6	47.98	46.00	12.6	16,799	0.08%
2018/10/16	6	47.58	2	48.20	47.80	4	16,704	0.02%
2018/10/15	2.6	48.33	7	47.31	47.30	-4.4	16,678	-0.03%
2018/10/12	92	46.58	19	45.71	47.05	73	16,635	0.44%
2018/10/11	117.5	46.16	184	45.75	45.25	-66.5	16,853	-0.39%	大買/大賣/
2018/10/09	114	49.62	40.2	49.33	50.20	73.8	16,566	0.45%	大買/
2018/10/08	57.3	49.76	50	49.30	49.00	7.3	16,293	0.04%
2018/10/05	2	49.03	2	50.15	50.60	0	16,074	0.00%
2018/10/04	26.7	50.30	108.3	50.69	51.30	-81.7	15,838	-0.52%	大賣/
2018/10/03	161	52.36	308	49.93	49.00	-147	15,498	-0.95%	大買/大賣/鉅額交易
2018/10/01	108	52.53	103	53.15	53.10	5	14,804	0.03%	大買/大賣/
2018/09/28	56	53.61	55	53.51	53.50	1	14,574	0.01%
2018/09/27	11	50.49	15.5	53.64	54.80	-4.5	14,303	-0.03%
2018/09/26	11	52.07	15.7	53.61	52.00	-4.7	14,006	-0.03%
2018/09/25	8	54.41	4	54.00	54.00	4	13,820	0.03%
2018/09/21	6	52.98	35.2	52.92	53.20	-29.2	13,491	-0.22%
2018/09/20	19	50.97	86.1	51.33	52.50	-67.1	13,152	-0.51%
2018/09/19	160	48.03	17	48.98	50.30	143	12,459	1.15%	大買/鉅額交易
2018/09/18	0	0.00	121	46.46	46.60	-121	11,924	-1.01%	大賣/鉅額交易
2018/09/17	0	0.00	3	45.17	44.80	-3	11,743	-0.03%
2018/09/14	125	44.37	0	0.00	44.15	125	11,835	1.06%	大買/鉅額交易
2018/09/13	1	44.90	6.1	44.84	44.50	-5.1	11,874	-0.04%
2018/09/12	13	45.01	29	44.57	44.40	-16	11,834	-0.14%
2018/09/11	10	42.55	3	43.80	43.75	7	11,729	0.06%
2018/09/10	208	42.30	3	42.15	42.15	205	11,960	1.71%	大買/鉅額交易
2018/09/07	12	43.27	4	43.35	43.00	8	12,155	0.07%
2018/09/06	0	0.00	7	43.61	43.50	-7	12,518	-0.06%
2018/09/05	113	43.49	2	43.50	43.60	111	12,709	0.87%	大買/鉅額交易
2018/09/04	74	43.12	0	0.00	43.25	74	12,711	0.58%
2018/09/03	167.7	44.60	0	0.00	43.00	167.7	12,843	1.31%	大買/鉅額交易
2018/08/31	2	46.40	0	0.00	46.40	2	12,800	0.02%
2018/08/30	0	0.00	4	46.65	46.40	-4	12,881	-0.03%
2018/08/28	0	0.00	1	47.00	47.00	-1	13,420	-0.01%
2018/08/27	152	45.50	11	45.70	45.50	141	14,187	0.99%	大買/鉅額交易
2018/08/24	38	45.81	4	45.96	45.50	34	14,879	0.23%
2018/08/23	10	49.05	9	49.30	49.10	1	14,732	0.01%
2018/08/22	30.3	49.26	24.1	49.57	49.00	6.2	14,544	0.04%
2018/08/21	13	47.99	0	0.00	47.85	13	14,216	0.09%
2018/08/20	5	48.22	7	48.11	48.35	-2	14,206	-0.01%
2018/08/17	3	47.70	139	47.86	47.70	-136	14,116	-0.96%	大賣/鉅額交易
2018/08/16	7	47.68	1	48.80	47.55	6	14,007	0.04%
2018/08/15	79	48.16	27.2	48.76	48.65	51.8	13,820	0.37%
2018/08/14	77	46.15	15	46.57	48.60	62	13,596	0.46%
2018/08/13	11	43.79	9	44.73	44.20	2	12,965	0.02%
2018/08/10	10	44.35	19	44.29	44.45	-9	12,769	-0.07%
2018/08/09	34	43.07	40	42.95	43.05	-6	12,528	-0.05%
2018/08/08	8	43.19	13	43.57	42.30	-5	12,499	-0.04%
2018/08/07	13	42.45	3.4	42.60	42.55	9.6	12,519	0.08%
2018/08/06	9	41.71	36	41.10	43.20	-27	12,948	-0.21%
2018/08/03	15	40.00	17	39.88	39.90	-2	12,645	-0.02%
2018/08/01	4	38.25	0	0.00	38.80	4	12,662	0.03%
2018/07/31	9	38.08	0	0.00	38.35	9	12,712	0.07%
2018/07/30	6	37.63	1	37.75	37.60	5	12,875	0.04%
2018/07/27	3	38.33	0	0.00	38.20	3	13,018	0.02%
2018/07/26	0	0.00	5	38.56	38.60	-5	13,125	-0.04%
2018/07/25	2	38.15	9.1	37.86	38.05	-7.1	13,286	-0.05%
2018/07/24	0	0.00	2	37.25	37.30	-2	13,648	-0.01%
2018/07/23	0	0.00	1	36.50	36.60	-1	13,824	-0.01%
2018/07/20	3	37.10	11	37.17	37.00	-8	14,122	-0.06%
2018/07/19	4	38.49	4	38.54	38.40	0	14,329	0.00%
2018/07/18	1	38.70	12	38.82	39.05	-11	14,832	-0.07%
2018/07/17	6	38.65	12	38.92	38.75	-6	15,220	-0.04%
2018/07/16	9	36.95	9	37.18	37.25	0	15,097	0.00%
2018/07/13	0	0.00	5	37.01	36.70	-5	15,513	-0.03%
2018/07/11	3	36.10	4	36.50	36.60	-1	15,762	-0.01%
2018/07/10	2	37.10	2	37.25	37.10	0	15,879	0.00%
2018/07/09	1	36.30	1	36.90	36.95	0	15,965	0.00%
2018/07/06	3	36.00	8	36.05	36.05	-5	16,078	-0.03%
2018/07/05	4	36.50	2	36.73	36.05	2	16,341	0.01%
2018/07/04	5	37.10	4	37.19	37.10	1	16,748	0.01%
2018/07/03	2	36.35	32	36.41	35.75	-30	17,135	-0.18%
2018/07/02	0	0.00	1	36.75	36.40	-1	17,310	-0.01%
2018/06/29	34	36.21	0	0.00	36.25	34	17,751	0.19%
2018/06/28	8	36.24	2	36.63	36.15	6	18,103	0.03%
2018/06/27	2	36.70	4	37.10	37.10	-2	18,199	-0.01%
2018/06/26	6	36.27	2	36.00	36.65	4	18,140	0.02%
2018/06/25	12.2	36.85	1	36.25	36.50	11.2	18,113	0.06%
2018/06/22	12	37.71	0	0.00	37.60	12	18,084	0.07%
2018/06/21	3	38.98	0	0.00	38.80	3	18,300	0.02%
2018/06/20	5.2	38.73	0	0.00	38.60	5.2	18,450	0.03%
2018/06/19	14	40.03	14	40.38	39.75	0	18,457	0.00%
2018/06/15	18.5	39.86	7	39.83	40.00	11.5	18,233	0.06%
2018/06/14	40	39.80	45	38.71	38.20	-5	17,948	-0.03%
2018/06/13	0	0.00	9	38.41	38.90	-9	17,594	-0.05%
2018/06/12	6	37.54	2	37.70	37.65	4	17,398	0.02%
2018/06/11	18	37.24	0	0.00	36.85	18	17,491	0.10%
2018/06/08	2	39.33	10	39.14	37.95	-8	17,661	-0.05%
2018/06/07	14	38.01	3	38.10	37.85	11	17,384	0.06%
2018/06/06	11	38.19	12	38.34	38.00	-1	17,431	-0.01%
2018/06/05	14	37.81	18	37.64	37.50	-4	17,499	-0.02%
2018/06/04	10.8	37.71	166	37.78	37.60	-155.2	17,321	-0.90%	大賣/鉅額交易
2018/06/01	7	34.46	54.3	34.95	35.70	-47.3	16,652	-0.28%
2018/05/31	0	0.00	5	32.70	32.50	-5	16,198	-0.03%
2018/05/30	50.9	32.15	0	0.00	32.30	50.9	16,880	0.30%
2018/05/29	0	0.00	2	32.65	32.75	-2	17,850	-0.01%
2018/05/28	100	32.00	0.3	31.90	31.90	99.7	18,877	0.53%
2018/05/25	1	32.20	301	32.22	32.10	-300	18,965	-1.58%	大賣/鉅額交易
2018/05/24	7	32.93	15	32.89	32.60	-8	19,129	-0.04%
2018/05/23	33	32.18	3	32.10	32.55	30	19,353	0.16%
2018/05/22	53	32.82	50	32.70	32.60	3	19,394	0.02%
2018/05/21	9	33.61	0	0.00	33.50	9	19,442	0.05%
2018/05/18	6	33.90	0	0.00	33.60	6	19,370	0.03%
2018/05/16	41	33.80	0	0.00	33.80	41	19,165	0.21%
2018/05/15	2	34.20	11.2	34.22	34.00	-9.2	19,094	-0.05%
2018/05/14	129	34.10	39	33.60	33.35	90	18,926	0.48%	大買/
2018/05/11	51	33.76	51	34.19	34.80	0	18,371	0.00%
2018/05/10	33	33.71	41	34.45	34.10	-8	18,209	-0.04%
2018/05/09	20	33.25	27	33.68	33.90	-7	18,001	-0.04%
2018/05/08	30	33.20	23	33.50	33.50	7	17,997	0.04%
2018/05/07	108	33.36	1	32.60	33.25	107	17,972	0.60%	大買/鉅額交易
2018/05/04	1	32.15	20	32.25	32.25	-19	17,775	-0.11%
2018/05/02	8	33.48	1	33.90	33.80	7	17,796	0.04%
2018/04/30	8	33.99	11	34.05	34.00	-3	17,715	-0.02%
2018/04/27	3	31.67	10	32.41	32.80	-7	17,368	-0.04%
2018/04/26	11	31.32	2	32.60	31.75	9	17,300	0.05%
2018/04/25	38	30.69	1	32.15	32.40	37	17,058	0.22%
2018/04/24	49	32.75	6	31.98	31.35	43	16,798	0.26%
2018/04/23	28	33.97	5.1	34.52	34.75	22.9	16,371	0.14%
2018/04/20	3	33.10	13.2	33.20	32.70	-10.2	15,968	-0.06%
2018/04/19	17	33.28	29	32.97	33.20	-12	15,831	-0.08%
2018/04/18	5.5	30.84	0	0.00	30.85	5.5	15,481	0.04%
2018/04/17	3	30.63	1	30.50	30.05	2	15,607	0.01%
2018/04/16	1	31.20	1	30.75	30.40	0	15,837	0.00%
2018/04/12	0	0.00	5	31.75	31.75	-5	16,733	-0.03%
2018/04/11	5	32.00	1	32.00	32.40	4	17,304	0.02%
2018/04/10	5	32.20	11	31.99	31.60	-6	17,095	-0.04%
2018/04/09	8	32.20	16	31.97	32.50	-8	16,695	-0.05%
2018/04/03	6	30.24	4	30.86	30.45	2	16,402	0.01%
2018/04/02	4	30.74	17	30.81	30.65	-13	16,248	-0.08%
2018/03/31	9	30.33	25	29.87	29.70	-16	15,958	-0.10%
2018/03/30	7	29.06	5	29.10	29.00	2	15,797	0.01%
2018/03/29	2	27.85	0	0.00	27.85	2	15,592	0.01%
2018/03/27	1	27.60	8	28.31	28.30	-7	15,603	-0.04%
2018/03/26	2.2	27.16	0	0.00	26.80	2.2	15,503	0.01%
2018/03/23	4.5	28.05	0	0.00	28.25	4.5	15,275	0.03%
2018/03/22	0	0.00	6	29.01	29.05	-6	15,103	-0.04%
2018/03/21	3	28.82	1	28.55	28.50	2	14,990	0.01%
2018/03/19	1	28.55	0	0.00	28.50	1	14,709	0.01%
2018/03/16	2	29.80	7	29.21	28.90	-5	14,564	-0.03%
2018/03/15	10	29.70	0	0.00	29.40	10	14,478	0.07%
2018/03/14	0	0.00	8	29.39	29.75	-8	14,263	-0.06%
2018/03/13	0	0.00	5	28.30	28.45	-5	13,827	-0.04%
2018/03/12	6	27.74	4	28.50	28.80	2	13,710	0.01%
2018/03/09	3	27.60	0	0.00	27.50	3	13,492	0.02%
2018/03/08	11	28.60	7	28.74	28.60	4	13,144	0.03%
2018/03/07	0	0.00	14	28.97	27.95	-14	12,914	-0.11%
2018/03/06	12	29.31	0	0.00	28.80	12	12,618	0.10%
2018/03/05	7	29.64	2.2	29.81	29.40	4.8	12,248	0.04%
2018/03/02	8	28.64	17	27.79	28.80	-9	11,497	-0.08%
2018/03/01	17	27.64	22	26.80	27.70	-5	10,438	-0.05%
2018/02/27	3	25.43	9	25.51	25.20	-6	9,336	-0.06%
2018/02/26	8	25.29	0	0.00	25.35	8	9,170	0.09%
2018/02/23	0	0.00	5	25.14	25.00	-5	8,916	-0.06%
2018/02/22	1	24.75	0	0.00	24.50	1	8,601	0.01%
2018/02/21	0	0.00	19	23.96	24.50	-19	8,393	-0.23%
2018/02/12	0	0.00	6	22.30	22.30	-6	8,095	-0.07%
2018/02/09	1	21.75	1	22.10	21.95	0	8,075	0.00%
2018/02/08	10	22.05	0	0.00	22.50	10	8,076	0.12%
2018/02/07	0	0.00	2	22.30	22.00	-2	8,097	-0.02%
2018/02/06	3	22.00	0	0.00	21.30	3	8,053	0.04%
2018/02/05	2	22.90	2	22.55	23.05	0	7,867	0.00%
2018/02/02	0.2	23.55	2	23.85	23.55	-1.8	7,844	-0.02%
2018/02/01	46	23.95	14	24.11	23.75	32	7,852	0.41%
2018/01/31	13	23.43	8	23.30	24.40	5	7,812	0.06%
2018/01/30	6	23.77	7	23.85	23.65	-1	7,702	-0.01%
2018/01/29	5	24.06	12	24.45	24.35	-7	7,678	-0.09%
2018/01/26	12	24.30	9	24.21	24.20	3	7,752	0.04%
2018/01/25	3	24.67	9	24.67	24.60	-6	8,332	-0.07%
2018/01/24	11	23.67	0	0.00	24.00	11	8,182	0.13%
2018/01/22	6	23.63	0	0.00	23.55	6	7,906	0.08%
2018/01/19	0	0.00	17.2	24.00	24.35	-17.2	7,803	-0.22%
2018/01/18	20	23.99	18	23.98	23.85	2	7,725	0.03%
2018/01/17	10	24.25	34.4	24.04	24.00	-24.4	7,678	-0.32%
2018/01/16	0	0.00	2	24.93	24.75	-2	7,543	-0.03%
2018/01/15	3	24.40	85.6	24.81	24.90	-82.6	7,515	-1.10%
2018/01/12	149	24.96	42	25.38	24.90	107	7,532	1.42%	大買/鉅額交易
2018/01/11	47	25.22	109.9	25.54	25.20	-62.9	7,472	-0.84%	大賣/
2018/01/10	23.8	25.30	38	25.42	25.30	-14.2	7,221	-0.20%
2018/01/09	47.8	25.07	35	25.79	24.80	12.8	6,780	0.19%
2018/01/08	25.2	24.38	425	24.95	24.85	-399.8	6,332	-6.31%	大賣/鉅額交易
2018/01/05	2	23.28	96	23.12	23.50	-94	5,586	-1.68%
2018/01/04	8.2	21.53	5	21.55	21.50	3.2	4,821	0.07%
2018/01/03	303	22.02	3	21.92	21.90	300	4,714	6.36%	大買/鉅額交易
2018/01/02	68.3	22.23	86	22.23	22.00	-17.7	4,589	-0.39%

〈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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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

群益金鼎-開元 券商分點個股進出 群益金鼎-開元 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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析