大成鋼 (2027)-元大-北府券商分點個股進出

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
37.60
漲跌
▲0.80
漲幅
+2.17%
成交量
7,726張
產業
上市鋼鐵類股
1796人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	0.3	37.15	39	37.50	37.60	-38.7	6,489	-0.60%
2024/04/29	0	0.00	11	37.04	37.25	-11	6,371	-0.17%
2024/04/26	4	36.61	2	36.68	36.65	2	6,315	0.03%
2024/04/25	26	36.70	0	0.00	36.65	26	6,293	0.41%
2024/04/24	11	37.13	3	37.20	37.10	8	6,260	0.13%
2024/04/23	2	37.70	3	37.75	37.80	-1	6,238	-0.02%
2024/04/22	9	38.16	3	37.68	37.60	6	6,242	0.10%
2024/04/19	10	37.64	1	37.75	37.70	9	6,156	0.15%
2024/04/18	17.1	38.01	14.6	38.11	37.80	2.5	5,910	0.04%
2024/04/17	0	0.00	2.2	37.08	36.95	-2.2	5,460	-0.04%
2024/04/16	6	36.68	2.4	36.63	36.70	3.7	5,459	0.07%
2024/04/15	1	37.15	9.2	37.01	36.70	-8.2	5,378	-0.15%
2024/04/11	3	36.75	0	0.00	36.65	3	5,268	0.06%
2024/04/10	4	37.44	0	0.00	37.00	4	5,292	0.08%
2024/04/09	2.1	37.35	146.1	37.57	37.50	-144	5,222	-2.76%	大賣/鉅額交易
2024/04/08	2	36.43	53	36.54	36.60	-51	5,021	-1.02%
2024/04/03	101	36.10	4	36.43	36.10	97	5,001	1.94%	大買/
2024/04/02	1.8	36.04	5.6	36.16	36.10	-3.8	4,885	-0.08%
2024/04/01	1	36.40	2	36.63	36.40	-1	4,908	-0.02%
2024/03/29	4	36.50	0	0.00	36.50	4	4,878	0.08%
2024/03/28	0	0.00	1.5	37.03	37.10	-1.5	4,763	-0.03%
2024/03/27	2	36.63	0	0.00	36.65	2	4,780	0.04%
2024/03/26	2	36.28	6	36.65	36.45	-4	4,921	-0.08%
2024/03/25	1	36.50	3	36.47	36.70	-2	5,151	-0.04%
2024/03/22	3	37.05	3.7	37.41	37.10	-0.7	5,369	-0.01%
2024/03/21	5	36.99	107	37.00	37.15	-102	5,672	-1.80%	大賣/鉅額交易
2024/03/20	1	36.50	0.8	36.70	36.40	0.2	6,326	0.00%
2024/03/19	2	36.50	1	36.55	36.30	1	6,232	0.02%
2024/03/18	3	35.90	16	35.90	35.90	-13	6,169	-0.21%
2024/03/15	4.3	35.89	5	36.00	36.30	-0.7	6,167	-0.01%
2024/03/14	3	36.35	7.5	36.36	36.30	-4.5	6,131	-0.07%
2024/03/13	7.2	35.87	1	35.65	35.70	6.2	6,124	0.10%
2024/03/11	2.3	35.51	37	35.50	35.60	-34.7	6,087	-0.57%
2024/03/08	0.8	35.64	1	35.40	35.45	-0.2	6,111	0.00%
2024/03/07	0.3	35.85	0.2	35.80	35.85	0.1	6,149	0.00%
2024/03/06	0	36.10	2	36.28	36.05	-2	6,233	-0.03%
2024/03/05	0	0.00	4	35.95	36.00	-4	6,241	-0.06%
2024/03/04	1.2	35.92	0	0.00	35.85	1.2	6,250	0.02%
2024/02/29	103.1	35.80	55	35.80	35.90	48.1	6,305	0.76%	大買/
2024/02/27	5.6	35.92	20	36.05	35.80	-14.4	6,304	-0.23%
2024/02/26	0.2	36.22	0.7	36.25	36.15	-0.5	6,298	-0.01%
2024/02/23	2	36.30	0	0.00	36.20	2	6,355	0.03%
2024/02/22	3	36.40	6	36.38	36.45	-3	6,445	-0.05%
2024/02/21	3	36.37	1	36.45	36.30	2	6,463	0.03%
2024/02/20	0	36.60	0	0.00	36.40	0	6,548	0.00%
2024/02/19	1	36.65	0	0.00	36.75	1	6,756	0.02%
2024/02/16	4	36.19	0	0.00	36.30	4	6,801	0.06%
2024/02/15	6.2	35.99	2	36.20	36.20	4.2	6,797	0.06%
2024/02/05	1.1	36.43	0.2	36.50	36.35	0.9	6,770	0.01%
2024/02/02	2.1	36.78	0	0.00	36.80	2.1	6,742	0.03%
2024/02/01	1.4	36.96	0	0.00	37.00	1.4	6,764	0.02%
2024/01/31	0.1	36.95	54	36.93	37.10	-53.9	6,760	-0.80%
2024/01/30	0.3	37.00	0	0.00	36.95	0.3	6,760	0.00%
2024/01/29	0.1	37.20	2	37.30	37.40	-1.9	6,774	-0.03%
2024/01/25	3	37.15	2.1	37.10	37.20	0.9	6,835	0.01%
2024/01/24	1	37.40	0	0.00	37.25	1	6,855	0.01%
2024/01/23	1.4	37.07	30	36.90	37.00	-28.6	6,875	-0.42%
2024/01/22	4.1	36.69	0	0.00	36.70	4.1	6,892	0.06%
2024/01/19	3	36.60	1	36.65	36.60	2	6,889	0.03%
2024/01/18	1.2	36.63	0	0.00	36.60	1.2	6,886	0.02%
2024/01/17	4.1	36.77	4.7	36.72	36.50	-0.6	6,886	-0.01%
2024/01/16	1	37.10	1.4	37.19	37.05	-0.4	6,790	-0.01%
2024/01/15	4	37.53	2	37.58	37.40	2	6,745	0.03%
2024/01/12	1	37.50	4	37.46	37.50	-3	6,772	-0.04%
2024/01/11	1	37.30	3	37.30	37.40	-2	6,788	-0.03%
2024/01/10	5.5	37.49	0	0.00	37.50	5.5	6,933	0.08%
2024/01/09	4	38.56	6	38.50	38.30	-2	6,862	-0.03%
2024/01/08	0.1	38.95	0	0.00	38.95	0.1	6,838	0.00%
2024/01/05	0	0.00	2	38.95	39.00	-2	6,857	-0.03%
2024/01/04	6	39.04	2	38.95	39.10	4	6,870	0.06%
2024/01/03	9.1	39.39	0	0.00	39.25	9.1	6,890	0.13%
2024/01/02	7.7	39.61	2.7	39.66	39.65	5	6,866	0.07%
2023/12/29	1.5	39.33	0	0.00	39.60	1.5	6,809	0.02%
2023/12/27	3	39.25	0	0.00	39.35	3	6,814	0.04%
2023/12/26	1	39.40	5	39.54	39.50	-4	6,754	-0.06%
2023/12/25	9.2	39.47	10.1	39.86	39.45	-0.9	6,760	-0.01%
2023/12/22	5	39.44	0	0.00	39.20	5	6,693	0.07%
2023/12/21	12	39.48	0.4	39.50	39.35	11.6	6,577	0.18%
2023/12/20	3.7	39.93	2	39.90	39.70	1.7	6,433	0.03%
2023/12/19	10.1	39.26	15	39.62	39.70	-4.9	6,198	-0.08%
2023/12/18	35.1	40.06	9.7	40.16	39.75	25.4	5,956	0.43%
2023/12/15	14.6	40.06	50	39.98	39.55	-35.4	5,561	-0.64%
2023/12/14	0	0.00	5	38.39	38.20	-5	4,839	-0.10%
2023/12/13	3	38.05	13.4	38.19	38.00	-10.4	5,071	-0.21%
2023/12/12	5	38.30	5	38.43	38.35	0	5,345	0.00%
2023/12/11	1.5	38.40	0	38.45	38.40	1.5	5,332	0.03%
2023/12/08	3.5	38.36	1	38.20	38.40	2.5	5,310	0.05%
2023/12/06	0	0.00	4	39.20	39.15	-4	5,176	-0.08%
2023/12/05	1	39.00	9	39.08	38.95	-8	5,154	-0.16%
2023/12/04	2	39.00	6.5	39.06	39.25	-4.5	5,231	-0.09%
2023/12/01	6	38.88	16.1	39.12	38.85	-10.1	5,216	-0.19%
2023/11/29	7	38.67	2	38.75	38.50	5	5,235	0.10%
2023/11/28	3	38.55	5	38.45	38.65	-2	5,256	-0.04%
2023/11/27	4	38.20	0	0.00	38.10	4	5,263	0.08%
2023/11/24	1	38.70	5	38.40	38.35	-4	5,258	-0.08%
2023/11/22	22	38.60	2.6	38.59	38.60	19.4	5,234	0.37%
2023/11/21	3.8	38.32	21	38.33	38.50	-17.2	5,185	-0.33%
2023/11/20	4	38.01	9	38.04	38.05	-5	5,091	-0.10%
2023/11/17	12	38.08	45	38.17	38.10	-33	5,070	-0.65%
2023/11/16	23.3	38.04	28.2	38.01	38.15	-4.9	5,020	-0.10%
2023/11/15	0.6	37.00	4.2	36.99	37.05	-3.6	4,845	-0.07%
2023/11/14	1.2	36.34	5	36.30	36.50	-3.8	4,922	-0.08%
2023/11/13	1.1	36.66	1.2	36.78	36.60	-0.2	4,976	0.00%
2023/11/10	1	37.00	21	37.10	37.00	-20	5,138	-0.39%
2023/11/09	1	37.50	0	0.00	37.30	1	5,274	0.02%
2023/11/08	1	37.25	3.5	37.22	37.20	-2.5	5,457	-0.04%
2023/11/06	24	37.34	0	0.00	37.15	24	5,629	0.43%
2023/11/03	2	37.25	11.2	37.32	37.30	-9.2	5,708	-0.16%
2023/11/02	2	36.95	12.1	36.84	36.95	-10.1	5,721	-0.18%
2023/11/01	9	36.91	0	0.00	36.65	9	5,768	0.16%
2023/10/31	0	0.00	4	37.07	37.05	-4	5,851	-0.07%
2023/10/30	21	37.05	0	0.00	37.10	21	6,064	0.35%
2023/10/27	3.6	36.69	1	36.65	36.70	2.6	6,120	0.04%
2023/10/25	0	0.00	1	36.90	36.90	-1	7,181	-0.01%
2023/10/24	1.6	36.39	3	36.20	36.45	-1.4	7,838	-0.02%
2023/10/23	0	0.00	1	36.50	36.40	-1	8,190	-0.01%
2023/10/20	2.1	36.18	0	0.00	36.15	2.1	8,419	0.02%
2023/10/19	1	36.75	0	0.00	36.80	1	8,595	0.01%
2023/10/18	3.2	36.82	2	36.90	36.65	1.2	8,901	0.01%
2023/10/17	0.6	37.30	0.2	37.38	37.20	0.4	9,190	0.00%
2023/10/16	4	37.33	0	0.00	37.35	4	9,295	0.04%
2023/10/13	1	37.50	2.2	37.45	37.50	-1.2	9,418	-0.01%
2023/10/12	3	37.13	0	0.00	37.40	3	9,474	0.03%
2023/10/11	1	36.85	4	37.13	37.35	-3	9,524	-0.03%
2023/10/06	3	36.75	1	36.80	36.75	2	9,518	0.02%
2023/10/05	0	36.70	0	0.00	36.65	0	9,569	0.00%
2023/10/04	1	36.45	0	36.30	36.45	1	9,591	0.01%
2023/10/03	0.1	36.30	0	0.00	36.15	0.1	9,588	0.00%
2023/10/02	2.1	36.68	0	0.00	36.65	2.1	9,602	0.02%
2023/09/28	6.3	36.89	1	36.90	36.85	5.3	9,642	0.06%
2023/09/27	0.1	37.10	0	0.00	36.95	0.1	9,641	0.00%
2023/09/26	1.1	37.56	1	37.45	37.45	0.1	9,665	0.00%
2023/09/25	0	0.00	2	38.10	38.00	-2	9,676	-0.02%
2023/09/22	4	37.78	1.6	37.76	38.15	2.4	9,667	0.02%
2023/09/21	16.3	38.27	2	38.25	37.95	14.3	9,652	0.15%
2023/09/20	21.4	38.50	7	38.53	38.40	14.4	9,623	0.15%
2023/09/19	13	38.37	15	38.46	38.40	-2	9,625	-0.02%
2023/09/18	12.6	38.89	27	38.76	38.70	-14.4	9,616	-0.15%
2023/09/15	24	37.53	9.6	37.48	38.50	14.4	9,394	0.15%
2023/09/14	10.4	36.51	0	0.00	36.75	10.4	9,158	0.11%
2023/09/13	1	36.20	0	0.00	36.40	1	9,235	0.01%
2023/09/12	4	36.04	1.2	36.26	36.20	2.8	9,426	0.03%
2023/09/11	0.1	36.10	4	36.05	36.05	-3.9	9,635	-0.04%
2023/09/08	1.1	35.86	0.5	36.30	36.10	0.6	9,678	0.01%
2023/09/07	11.9	35.84	1.6	35.87	35.75	10.3	9,781	0.11%
2023/09/06	14	36.58	0	0.00	36.45	14	9,722	0.14%
2023/09/05	0.4	37.18	3.4	37.12	37.25	-3	9,727	-0.03%
2023/09/04	11	36.74	1	36.95	37.20	10	9,828	0.10%
2023/09/01	2	36.20	0	0.00	36.50	2	9,728	0.02%
2023/08/31	8.5	36.50	1	36.50	36.30	7.5	9,783	0.08%
2023/08/30	3	36.08	0	0.00	36.25	3	10,015	0.03%
2023/08/29	4	35.75	1	35.70	35.75	3	10,067	0.03%
2023/08/25	7	36.11	0	0.00	35.90	7	10,129	0.07%
2023/08/24	3	35.92	0	0.00	35.95	3	10,120	0.03%
2023/08/23	2	36.00	2	35.95	35.95	0	10,120	0.00%
2023/08/22	8	36.06	6	35.95	35.90	2	10,143	0.02%
2023/08/21	4.2	36.43	12	36.44	36.30	-7.9	10,124	-0.08%
2023/08/18	10	36.91	1.9	37.05	37.00	8.1	10,110	0.08%
2023/08/17	1	36.65	0	0.00	36.45	1	10,050	0.01%
2023/08/16	10.6	35.92	4	35.91	36.30	6.6	10,040	0.07%
2023/08/15	6.3	37.36	9	37.21	37.00	-2.7	9,926	-0.03%
2023/08/14	12.5	37.54	2	37.70	37.75	10.5	9,799	0.11%
2023/08/11	9.3	39.15	0	0.00	39.45	9.3	9,620	0.10%
2023/08/10	3	39.57	2	39.63	39.80	1	9,544	0.01%
2023/08/09	4.5	39.90	1	40.20	40.05	3.5	9,515	0.04%
2023/08/08	0	0.00	5	40.15	40.40	-5	9,482	-0.05%
2023/08/07	4	40.10	1	40.15	40.50	3	9,485	0.03%
2023/08/04	8.1	40.03	0	0.00	40.45	8.1	9,448	0.09%
2023/08/02	9	40.31	8.5	40.41	40.15	0.5	9,483	0.01%
2023/08/01	3	39.42	3	39.50	39.40	0	9,383	0.00%
2023/07/31	17.3	39.50	5	39.37	39.50	12.3	9,346	0.13%
2023/07/28	47.8	40.02	31.5	39.93	39.95	16.3	9,096	0.18%
2023/07/27	8.7	49.60	18.3	49.39	49.90	-9.6	8,302	-0.12%
2023/07/26	10	48.93	10.5	48.93	48.90	-0.5	7,702	-0.01%
2023/07/25	4	48.98	5	48.95	48.95	-1	7,395	-0.01%
2023/07/24	11	48.59	1	48.70	48.80	10	7,187	0.14%
2023/07/21	26.7	48.84	2.3	49.52	48.70	24.4	7,075	0.34%
2023/07/20	4	49.46	16.2	49.08	49.45	-12.2	6,883	-0.18%
2023/07/19	24	47.62	0	0.00	47.80	24	6,469	0.37%
2023/07/18	3	47.67	2	47.75	47.95	1	6,483	0.02%
2023/07/17	6	47.97	3	47.93	48.00	3	6,400	0.05%
2023/07/14	10	47.73	3	47.77	47.75	7	6,419	0.11%
2023/07/13	5	47.56	4	47.46	47.45	1	6,444	0.02%
2023/07/12	2	47.03	10	47.00	47.00	-8	6,470	-0.12%
2023/07/11	0.2	47.15	0	0.00	47.20	0.2	6,483	0.00%
2023/07/10	0	0.00	1	47.40	47.10	-1	6,561	-0.02%
2023/07/07	3.2	47.01	2	47.05	47.15	1.2	6,701	0.02%
2023/07/06	3.1	47.57	5	47.88	47.50	-1.9	6,724	-0.03%
2023/07/05	3	48.08	4.1	48.16	48.05	-1.1	6,681	-0.02%
2023/07/04	3	48.05	4.1	48.14	48.20	-1.1	6,685	-0.02%
2023/07/03	6	47.94	6	47.91	47.95	0	6,792	0.00%
2023/06/29	7	47.58	12	47.42	47.35	-5	6,857	-0.07%
2023/06/28	5	47.45	12	47.48	47.55	-7	6,852	-0.10%
2023/06/27	4	47.76	333	47.83	47.45	-329	6,872	-4.79%	大賣/鉅額交易
2023/06/26	5	47.58	1,118	47.39	47.60	-1,113	6,845	-16.26%	大賣/鉅額交易
2023/06/21	0	0.00	25	47.29	47.30	-25	6,845	-0.37%
2023/06/20	2	47.28	26	47.50	47.50	-24	6,847	-0.35%
2023/06/19	11	48.33	6	48.10	47.90	5	6,836	0.07%
2023/06/16	6	48.49	8	48.43	48.35	-2	6,840	-0.03%
2023/06/15	7	47.43	14.4	47.80	47.95	-7.4	6,728	-0.11%
2023/06/14	2.1	46.88	13	46.96	47.00	-10.9	6,682	-0.16%
2023/06/13	17	46.64	1	46.40	46.40	16	6,970	0.23%
2023/06/12	5	47.01	21	47.11	46.95	-16	7,263	-0.22%
2023/06/09	1	47.00	14	46.90	47.40	-13	8,323	-0.16%
2023/06/08	7	47.24	25	47.45	47.25	-18	8,588	-0.21%
2023/06/07	15	47.03	7.8	46.97	47.00	7.2	8,554	0.08%
2023/06/06	1	47.00	7	47.03	46.90	-6	8,634	-0.07%
2023/06/05	20	47.01	19	46.98	46.90	1	8,690	0.01%
2023/06/02	0	45.60	1	45.55	45.70	-1	8,633	-0.01%
2023/06/01	3	45.28	0.2	45.37	45.45	2.8	8,797	0.03%
2023/05/31	1.1	45.11	6	45.33	45.10	-5	8,817	-0.06%
2023/05/30	3.8	45.24	3	45.25	45.25	0.8	8,776	0.01%
2023/05/29	0	0.00	3	45.20	45.25	-3	8,852	-0.03%
2023/05/26	1	45.00	4	45.00	44.95	-3	8,870	-0.03%
2023/05/25	6	45.25	3	45.40	45.20	3	8,903	0.03%
2023/05/24	0	0.00	1.8	45.54	45.60	-1.8	8,931	-0.02%
2023/05/23	16	45.56	7	45.58	45.40	9	8,963	0.10%
2023/05/22	0.1	45.40	4	45.38	45.50	-4	8,960	-0.04%
2023/05/19	5.1	44.95	2.2	45.05	45.10	2.9	9,005	0.03%
2023/05/18	0	0.00	16.2	44.87	44.85	-16.2	8,996	-0.18%
2023/05/17	4	44.73	0.1	44.75	44.70	3.9	9,283	0.04%
2023/05/15	1	43.80	0	0.00	44.05	1	9,356	0.01%
2023/05/12	9	44.11	3	44.25	43.90	6	9,421	0.06%
2023/05/11	9	44.11	3	44.25	44.35	6	9,425	0.06%
2023/05/10	1.1	44.55	2	44.43	44.60	-1	9,459	-0.01%
2023/05/09	5.5	44.48	1	44.40	44.45	4.5	9,511	0.05%
2023/05/08	12	45.47	3	45.40	45.45	9	9,438	0.10%
2023/05/05	3.1	44.98	3	44.93	45.00	0.1	9,411	0.00%
2023/05/03	0	0.00	6	44.64	44.55	-6	9,806	-0.06%
2023/05/02	0	0.00	1	44.45	44.85	-1	9,999	-0.01%
2023/04/28	2.1	44.21	8	44.27	44.45	-5.9	10,123	-0.06%
2023/04/27	2.1	43.70	4.1	43.65	43.85	-2.1	10,157	-0.02%
2023/04/26	22.1	43.03	2.2	43.25	43.25	19.9	10,176	0.20%
2023/04/25	17	43.75	1	43.35	43.40	16	10,141	0.16%
2023/04/24	6.1	44.14	2	44.13	44.05	4.1	10,117	0.04%
2023/04/21	17.1	44.39	0	0.00	44.20	17.1	10,201	0.17%
2023/04/20	13.5	44.82	0	45.10	44.85	13.5	10,184	0.13%
2023/04/19	5.1	45.05	1	45.05	45.05	4.1	10,215	0.04%
2023/04/18	15.2	45.33	1	45.35	45.35	14.2	10,145	0.14%
2023/04/17	5	45.66	2	45.68	45.70	3	10,104	0.03%
2023/04/14	87.1	45.30	1	45.30	45.35	86.1	10,046	0.86%
2023/04/13	2	45.65	1	45.60	45.45	1	10,047	0.01%
2023/04/12	0.3	45.30	20.1	45.41	45.30	-19.8	10,044	-0.20%
2023/04/11	22	44.91	66	44.90	44.80	-44	9,940	-0.44%
2023/04/10	1.1	44.96	0.3	45.10	44.90	0.7	9,940	0.01%
2023/04/07	8	44.84	2	44.88	44.85	6	9,949	0.06%
2023/04/06	20.1	44.97	8	44.85	44.85	12.1	10,057	0.12%
2023/03/31	4.1	45.50	3	45.80	45.50	1.1	10,114	0.01%
2023/03/30	10.2	45.48	1	45.45	45.60	9.2	10,624	0.09%
2023/03/29	2	45.38	0	0.00	45.40	2	11,252	0.02%
2023/03/28	3.3	45.40	0.1	45.55	45.35	3.2	11,750	0.03%
2023/03/27	0	0.00	2	45.55	45.50	-2	12,350	-0.02%
2023/03/24	4	45.18	1.1	45.30	45.15	3	12,834	0.02%
2023/03/23	2	45.25	1	45.45	45.25	1	13,167	0.01%
2023/03/22	3	45.47	2	45.55	45.50	1	13,439	0.01%
2023/03/21	22	45.35	22	45.32	45.30	0	13,955	0.00%
2023/03/20	10	45.21	1	45.50	45.20	9	14,144	0.06%
2023/03/17	14	44.96	6	45.27	45.45	8	14,211	0.06%
2023/03/16	18	44.79	6	45.12	44.50	12	14,219	0.08%
2023/03/15	25.4	46.42	12	46.03	45.80	13.4	14,140	0.09%
2023/03/14	55	47.05	70.5	46.90	46.55	-15.5	14,124	-0.11%
2023/03/13	12	45.02	24.1	45.21	45.35	-12.1	13,791	-0.09%
2023/03/10	14	44.43	11.1	44.40	44.40	2.9	13,477	0.02%
2023/03/09	13.2	44.71	11	44.99	44.70	2.2	13,485	0.02%
2023/03/08	3	44.93	221.1	44.98	45.10	-218.1	13,415	-1.63%	大賣/鉅額交易
2023/03/07	110	45.06	22.6	45.00	45.00	87.4	13,319	0.66%	大買/
2023/03/06	1	44.40	55.1	44.51	44.50	-54.1	13,125	-0.41%
2023/03/03	12	43.54	3	43.67	43.60	9	12,992	0.07%
2023/03/02	1	43.10	1	43.10	43.40	0	13,007	0.00%
2023/03/01	17.1	43.15	1	43.30	43.10	16.1	13,041	0.12%
2023/02/24	4	43.53	7	43.41	43.50	-3	13,046	-0.02%
2023/02/23	2	43.63	2	43.55	43.60	0	13,118	0.00%
2023/02/22	13.2	43.11	0	0.00	43.20	13.2	13,291	0.10%
2023/02/21	1	43.40	0	0.00	43.45	1	13,412	0.01%
2023/02/20	2	43.33	3	43.38	43.50	-1	13,750	-0.01%
2023/02/17	7	42.68	0	0.00	42.80	7	14,206	0.05%
2023/02/16	1	43.15	0	0.00	43.10	1	14,818	0.01%
2023/02/15	41.2	43.16	11	42.95	42.90	30.2	14,935	0.20%
2023/02/14	16	43.93	10	43.95	43.95	6	14,645	0.04%
2023/02/13	0	43.90	1.9	43.90	44.15	-1.9	14,664	-0.01%
2023/02/10	12.1	43.85	0	0.00	43.80	12.1	14,750	0.08%
2023/02/09	14	44.45	2	44.55	44.40	12	14,925	0.08%
2023/02/08	19	44.16	0.1	44.35	44.20	18.9	14,944	0.13%
2023/02/07	244	44.20	1	44.35	44.35	243	14,906	1.63%	大買/鉅額交易
2023/02/06	9	43.89	0	44.05	43.95	9	14,902	0.06%
2023/02/03	6.1	44.30	2	44.30	44.20	4	14,902	0.03%
2023/02/02	2	44.45	4	44.65	44.95	-2	14,847	-0.01%
2023/02/01	3.1	44.58	7	45.06	44.90	-3.9	14,751	-0.03%
2023/01/31	6	44.69	12.1	44.75	44.80	-6.1	14,533	-0.04%
2023/01/30	3	44.28	9	44.19	44.30	-6	14,397	-0.04%
2023/01/17	0	0.00	2	43.45	43.50	-2	14,281	-0.01%
2023/01/13	0	0.00	1	43.15	43.00	-1	14,313	-0.01%
2023/01/12	1	43.70	159.1	43.28	43.40	-158.1	14,410	-1.10%	大賣/鉅額交易
2023/01/11	1	43.30	1	43.40	43.20	0	14,393	0.00%
2023/01/10	0	0.00	0	42.94	42.90	0	14,346	0.00%
2023/01/09	200	42.60	58.1	42.66	42.75	142	14,339	0.99%	大買/鉅額交易
2023/01/06	4	42.31	3	42.25	42.30	1	14,457	0.01%
2023/01/05	3	42.63	8	42.53	42.25	-5	14,714	-0.03%
2023/01/04	0	42.52	1	42.75	42.70	-1	14,726	-0.01%
2023/01/03	10	42.60	10	42.60	42.60	0	14,803	0.00%
2022/12/30	16	42.26	19.1	42.33	42.40	-3.1	14,786	-0.02%
2022/12/29	5	41.60	9	41.12	41.35	-4	14,795	-0.03%
2022/12/28	5	42.09	13	42.10	41.65	-8	14,922	-0.05%
2022/12/27	2.1	42.25	2	42.15	42.25	0.1	15,021	0.00%
2022/12/26	23	42.61	23	42.10	42.10	0	15,103	0.00%
2022/12/23	18.2	42.99	19	43.12	43.15	-0.8	15,177	-0.01%
2022/12/22	113	43.06	116.2	43.96	44.00	-3.2	15,033	-0.02%	大買/大賣/
2022/12/21	39	42.59	40	42.94	43.00	-1.1	14,606	-0.01%
2022/12/20	27.1	42.22	21	41.15	41.50	6.1	14,020	0.04%
2022/12/19	28	42.37	20.1	42.02	42.00	7.9	13,648	0.06%
2022/12/16	55	44.15	38	43.69	43.55	17	13,086	0.13%
2022/12/15	9.1	44.70	47	44.81	44.75	-38	12,606	-0.30%
2022/12/14	2	43.50	17	44.00	44.20	-15	12,315	-0.12%
2022/12/13	35	44.25	67	43.65	43.60	-32	12,024	-0.27%
2022/12/12	11.1	41.84	8.1	42.27	42.45	3	11,484	0.03%
2022/12/09	12	43.32	0	0.00	43.15	12	11,255	0.11%
2022/12/08	6.2	43.26	21	43.25	43.20	-14.9	11,166	-0.13%
2022/12/07	6	42.75	7	43.26	43.10	-1	11,063	-0.01%
2022/12/06	12	43.30	3	43.45	42.80	9	10,897	0.08%
2022/12/05	11	42.60	49.6	42.30	43.30	-38.6	10,634	-0.36%
2022/12/02	20	40.50	0	0.00	40.50	20	9,993	0.20%
2022/12/01	2	40.50	202.1	40.55	40.50	-200.1	10,017	-2.00%	大賣/鉅額交易
2022/11/30	0	0.00	0.3	40.32	40.25	-0.3	9,943	0.00%
2022/11/29	5	39.65	5	39.80	40.15	0	9,927	0.00%
2022/11/28	12	39.89	2	39.65	39.55	10	9,958	0.10%
2022/11/25	22.1	40.25	22.1	40.01	40.00	0	10,050	0.00%
2022/11/24	0	0.00	1	40.15	40.05	-1	10,023	-0.01%
2022/11/23	215	40.01	5.1	39.95	39.85	209.9	10,015	2.10%	大買/鉅額交易
2022/11/22	1	39.90	0	0.00	39.80	1	10,063	0.01%
2022/11/21	0.1	39.85	0.1	40.00	40.15	0	10,088	0.00%
2022/11/18	79	40.26	63	39.94	39.90	16	10,079	0.16%
2022/11/17	1.2	40.81	2	41.05	41.10	-0.8	9,984	-0.01%
2022/11/16	9.1	41.63	5	41.52	40.85	4.1	9,873	0.04%
2022/11/15	124.1	41.42	318	41.32	41.30	-194	9,570	-2.03%	大買/大賣/鉅額交易
2022/11/14	231	39.89	53.9	40.65	40.80	177.1	9,242	1.92%	大買/鉅額交易
2022/11/11	22	39.64	18	39.30	39.25	4	9,020	0.04%
2022/11/10	1.6	39.50	1	39.25	39.35	0.6	9,116	0.01%
2022/11/09	30	39.90	32	39.63	39.60	-2	9,324	-0.02%
2022/11/08	20	39.50	29.1	39.42	39.45	-9.1	9,820	-0.09%
2022/11/07	0	0.00	24.8	39.15	39.40	-24.8	10,501	-0.24%
2022/11/04	2	37.50	0	0.00	37.45	2	10,317	0.02%
2022/11/03	6	37.47	0	0.00	37.70	6	10,263	0.06%
2022/11/02	0.1	38.10	2	38.05	38.05	-1.9	10,278	-0.02%
2022/11/01	4.4	37.55	2	37.80	37.60	2.4	10,259	0.02%
2022/10/31	3	37.70	0.1	37.85	37.75	2.9	10,240	0.03%
2022/10/28	0.1	38.25	0	0.00	37.80	0.1	10,252	0.00%
2022/10/27	30	38.40	33	38.49	38.85	-3	10,283	-0.03%
2022/10/26	20	38.35	17	38.15	38.15	3	10,434	0.03%
2022/10/24	1	39.25	1.2	38.84	38.70	-0.2	10,661	0.00%
2022/10/21	2	38.53	1	38.45	38.45	1	10,610	0.01%
2022/10/20	2.3	37.50	2	37.70	38.65	0.3	10,581	0.00%
2022/10/19	30	38.65	31	38.15	38.15	-1	10,544	-0.01%
2022/10/18	40	38.87	41.2	38.90	38.90	-1.2	10,689	-0.01%
2022/10/17	5	38.26	3	38.60	39.10	2	10,730	0.02%
2022/10/14	2	39.28	9	38.91	39.10	-7	10,733	-0.07%
2022/10/13	3.6	37.89	2	37.20	37.20	1.6	10,777	0.02%
2022/10/12	1	38.40	0	38.75	39.00	1	10,866	0.01%
2022/10/11	8	38.67	0	0.00	38.45	8	10,944	0.07%
2022/10/07	1	39.40	1	39.20	39.20	0	10,890	0.00%
2022/10/06	0	38.80	0	0.00	39.20	0	10,921	0.00%
2022/10/05	32.5	39.44	29.1	39.24	39.20	3.4	10,898	0.03%
2022/10/04	2	38.78	7	38.81	39.30	-5	10,783	-0.05%
2022/10/03	6	37.38	4	37.79	38.10	2	10,661	0.02%
2022/09/30	0	0.00	2	37.25	37.80	-2	10,679	-0.02%
2022/09/29	21.1	35.82	25	35.96	35.90	-3.9	10,539	-0.04%
2022/09/28	22.5	35.47	24	35.23	35.25	-1.5	10,558	-0.01%
2022/09/27	4.3	36.94	3.2	37.00	37.10	1.1	10,453	0.01%
2022/09/26	6.3	37.64	113.1	37.12	37.20	-106.8	10,454	-1.02%	大賣/鉅額交易
2022/09/23	3	39.12	4	39.20	39.00	-1	10,523	-0.01%
2022/09/22	0	38.45	1	38.35	39.00	-1	10,588	-0.01%
2022/09/21	37	39.47	32.1	38.87	38.85	5	10,574	0.05%
2022/09/20	20	39.15	20	39.25	39.35	0	10,530	0.00%
2022/09/19	20.1	39.30	21	39.00	39.00	-0.9	10,591	-0.01%
2022/09/16	0	0.00	3	39.05	39.00	-3	10,671	-0.03%
2022/09/15	0	0.00	13	39.64	39.60	-13	10,794	-0.12%
2022/09/14	5	39.65	4.2	39.51	39.55	0.8	10,933	0.01%
2022/09/13	0	0.00	1	39.95	40.00	-1	11,066	-0.01%
2022/09/12	1.1	40.02	11	39.82	39.85	-9.9	11,356	-0.09%
2022/09/08	22.1	38.62	12	38.79	39.10	10.1	11,407	0.09%
2022/09/07	3.1	37.60	7.6	37.72	37.50	-4.5	11,508	-0.04%
2022/09/06	63	37.71	10	37.80	37.80	53	11,585	0.46%
2022/09/05	64.1	38.11	1	37.76	37.85	63.1	11,855	0.53%
2022/09/02	2.5	38.13	0	0.00	38.05	2.5	12,013	0.02%
2022/09/01	10.4	38.81	5	39.25	38.65	5.4	11,982	0.05%
2022/08/31	13.2	39.45	8	39.34	39.55	5.2	11,877	0.04%
2022/08/30	0	0.00	2	39.75	39.70	-2	11,907	-0.02%
2022/08/29	29	39.41	5	39.20	39.40	24	11,903	0.20%
2022/08/26	2	40.50	1	40.35	40.45	1	11,929	0.01%
2022/08/25	8	40.27	7	40.36	40.35	1	11,897	0.01%
2022/08/24	91	40.25	62.2	40.17	40.15	28.8	11,867	0.24%
2022/08/23	3	39.78	10	39.70	39.85	-7	11,826	-0.06%
2022/08/22	5	40.03	6	40.16	40.15	-1	11,853	-0.01%
2022/08/19	8.2	40.68	1	40.65	40.65	7.2	11,942	0.06%
2022/08/18	4.1	40.11	11.1	40.58	40.65	-7	11,930	-0.06%
2022/08/17	14.1	39.89	25	39.89	39.55	-10.9	11,527	-0.09%
2022/08/16	19.3	39.38	14	39.24	39.20	5.3	11,415	0.05%
2022/08/15	28.1	39.88	27	39.83	39.90	1.1	11,331	0.01%
2022/08/12	25	38.53	85	37.80	39.15	-60	10,931	-0.55%
2022/08/11	5	35.68	29	35.65	35.70	-24	10,485	-0.23%
2022/08/10	4	35.43	4	35.25	35.20	0	10,598	0.00%
2022/08/09	1	34.80	2	35.13	35.15	-1	10,671	-0.01%
2022/08/05	49	34.81	101	34.86	34.90	-52	10,838	-0.48%	大賣/
2022/08/04	12	34.20	2	34.18	34.35	10	11,011	0.09%
2022/08/03	0	0.00	3	34.35	34.50	-3	11,353	-0.03%
2022/08/02	9	35.22	2	35.20	35.10	7	11,533	0.06%
2022/08/01	12.1	36.20	207	36.24	36.20	-194.9	11,541	-1.69%	大賣/鉅額交易
2022/07/29	21	34.84	2.3	34.97	34.90	18.7	11,473	0.16%
2022/07/28	1	34.95	0	0.00	34.90	1	11,664	0.01%
2022/07/27	180	34.94	0	0.00	35.40	180	11,856	1.52%	大買/鉅額交易
2022/07/26	3.1	35.25	13	35.46	35.10	-9.9	12,006	-0.08%
2022/07/25	8.1	35.91	175	36.07	36.00	-166.9	12,154	-1.37%	大賣/鉅額交易
2022/07/22	122	35.08	1	34.90	34.90	121	12,173	0.99%	大買/鉅額交易
2022/07/21	54	34.90	8	34.78	35.05	46	12,496	0.37%
2022/07/20	8	34.69	6	34.91	34.85	2	13,085	0.02%
2022/07/19	31	36.07	13.4	36.14	36.05	17.6	13,222	0.13%
2022/07/18	1	34.15	2	35.00	35.10	-1	13,270	-0.01%
2022/07/15	3	33.82	20	33.90	33.95	-17	13,581	-0.13%
2022/07/14	7	33.79	1	34.15	34.35	6	14,020	0.04%
2022/07/13	12	34.20	10	34.30	33.80	2	14,450	0.01%
2022/07/12	0	0.00	2	34.10	33.80	-2	15,070	-0.01%
2022/07/11	12	34.59	13	34.73	34.75	-1	16,432	-0.01%
2022/07/08	3.1	34.66	8	35.26	35.20	-4.9	17,518	-0.03%
2022/07/06	13	33.37	1	33.15	33.20	12	18,262	0.07%
2022/07/05	0.3	34.25	2	33.93	34.30	-1.7	18,742	-0.01%
2022/07/04	5	33.36	3	33.43	33.40	2	19,064	0.01%
2022/07/01	40	33.85	41	33.12	33.10	-1	19,182	-0.01%
2022/06/30	5	34.19	2	34.45	33.85	3	19,088	0.02%
2022/06/29	0	0.00	10	35.22	35.25	-10	19,044	-0.05%
2022/06/28	13	35.51	11	35.63	35.55	2	19,123	0.01%
2022/06/27	3	36.02	1	36.10	36.25	2	19,247	0.01%
2022/06/24	1	35.00	2	34.93	35.00	-1	19,434	-0.01%
2022/06/23	7	34.94	1	35.25	34.90	6	19,826	0.03%
2022/06/22	31	36.46	32	35.31	35.30	-1	19,939	-0.01%
2022/06/21	4	36.61	1	36.45	37.10	3	20,052	0.01%
2022/06/20	21	36.49	14.4	36.14	35.40	6.6	20,063	0.03%
2022/06/17	13.1	38.34	2	38.20	38.05	11.1	20,080	0.06%
2022/06/16	42	39.67	46	38.82	38.55	-4	20,302	-0.02%
2022/06/15	0	0.00	1	40.30	40.05	-1	20,177	0.00%
2022/06/14	22	40.06	21	40.11	40.10	1	20,186	0.00%
2022/06/13	36.2	41.76	3	41.77	41.55	33.2	20,189	0.16%
2022/06/09	1	43.55	7	43.60	43.50	-6	20,501	-0.03%
2022/06/08	20	43.85	1	43.95	43.65	19	20,746	0.09%
2022/06/07	1	43.40	21	43.47	43.60	-20	21,127	-0.09%
2022/06/06	1	43.15	1	43.50	43.50	0	21,937	0.00%
2022/06/02	4	43.05	1	43.10	43.05	3	23,276	0.01%
2022/06/01	2	43.53	1	43.65	43.50	1	24,187	0.00%
2022/05/31	6	43.48	0	0.00	43.40	6	24,685	0.02%
2022/05/30	12	43.89	4	43.91	43.95	8	25,052	0.03%
2022/05/27	2	43.05	2	43.15	43.30	0	25,972	0.00%
2022/05/26	9	43.55	4	43.15	43.10	5	27,434	0.02%
2022/05/25	1	43.80	0	0.00	44.00	1	28,106	0.00%
2022/05/24	52.6	44.35	49	44.10	44.10	3.6	28,713	0.01%
2022/05/23	6.2	44.61	12	44.60	44.75	-5.8	29,280	-0.02%
2022/05/20	12	43.76	16	43.92	44.00	-4	30,567	-0.01%
2022/05/19	83.1	42.55	40	42.79	42.80	43.1	32,307	0.13%
2022/05/18	9	44.33	5	44.42	44.35	4	32,193	0.01%
2022/05/17	33	43.46	20	43.40	43.40	13	32,340	0.04%
2022/05/16	32	43.61	30	43.40	43.40	2	32,550	0.01%
2022/05/13	23	43.80	0	0.00	44.05	23	32,778	0.07%
2022/05/12	22.5	44.24	6	43.73	43.20	16.5	32,971	0.05%
2022/05/11	24.1	44.52	14	44.35	44.20	10.1	33,247	0.03%
2022/05/10	9	42.38	14	42.94	43.25	-5	33,356	-0.01%
2022/05/09	8.1	43.77	1	43.70	43.70	7.1	33,675	0.02%
2022/05/06	30	44.71	5	44.88	45.00	25	33,997	0.07%
2022/05/05	4	45.51	14	45.57	45.90	-10	34,340	-0.03%
2022/05/04	14	44.64	3	45.05	44.25	11	34,184	0.03%
2022/05/03	23	44.44	3	44.59	44.80	20	34,135	0.06%
2022/04/29	30	44.53	70	44.35	44.40	-40	34,173	-0.12%
2022/04/28	34.5	44.67	3	44.83	44.40	31.5	34,662	0.09%
2022/04/27	53.1	44.53	2.5	44.87	44.40	50.6	34,657	0.15%
2022/04/26	131.3	46.55	108.4	46.23	46.20	22.9	34,331	0.07%	大買/大賣/
2022/04/25	30.4	48.61	101	48.51	48.50	-70.6	33,674	-0.21%	大賣/
2022/04/22	218	50.32	4	50.65	50.20	214	33,346	0.64%	大買/鉅額交易
2022/04/21	32.3	51.01	24.5	51.44	50.60	7.8	33,109	0.02%
2022/04/20	63.1	52.49	15.3	53.30	52.20	47.8	32,891	0.15%
2022/04/19	14	53.48	12	53.70	53.90	2	32,581	0.01%
2022/04/18	29.4	54.68	12	54.28	53.00	17.4	32,184	0.05%
2022/04/15	57	55.65	72.3	55.61	55.00	-15.3	31,634	-0.05%
2022/04/14	35.1	53.81	59.9	54.37	54.00	-24.8	30,359	-0.08%
2022/04/13	6.5	52.75	180.2	52.74	53.00	-173.7	29,278	-0.59%	大賣/鉅額交易
2022/04/12	25.1	51.77	40	51.76	51.70	-14.9	28,859	-0.05%
2022/04/11	16	51.34	223	51.31	51.70	-207	28,640	-0.72%	大賣/鉅額交易
2022/04/08	1	49.10	145.1	50.86	51.00	-144.1	28,184	-0.51%	大賣/鉅額交易
2022/04/07	5	49.59	21	49.83	48.75	-16	27,881	-0.06%
2022/04/06	10	49.19	4	49.56	49.80	6	27,734	0.02%
2022/04/01	7.1	49.12	4	49.40	49.50	3.1	27,704	0.01%
2022/03/31	5.1	49.37	4	49.21	49.00	1.1	27,783	0.00%
2022/03/30	11	48.87	23	48.84	49.35	-12	27,849	-0.04%
2022/03/29	7.7	49.33	10.2	49.50	49.00	-2.5	27,771	-0.01%
2022/03/28	85.5	49.58	37	49.85	49.95	48.5	27,694	0.17%
2022/03/25	26.2	52.01	19	52.01	52.20	7.2	27,615	0.03%
2022/03/24	13.3	51.61	19.4	51.60	51.70	-6.1	27,879	-0.02%
2022/03/23	303.1	50.67	15.1	50.85	51.20	288	28,176	1.02%	大買/鉅額交易
2022/03/22	61.1	51.12	376	50.84	50.90	-315	28,074	-1.12%	大賣/鉅額交易
2022/03/21	31	50.52	65	50.29	50.20	-34	27,802	-0.12%
2022/03/18	1	49.20	3	49.40	49.40	-2	27,719	-0.01%
2022/03/17	87.1	49.10	3	49.10	49.05	84.1	28,002	0.30%
2022/03/16	459	49.06	7	49.09	48.65	452	28,087	1.61%	大買/鉅額交易
2022/03/15	26.1	48.79	20	49.24	48.40	6.1	27,987	0.02%
2022/03/14	23	49.82	3	49.77	50.30	20	28,451	0.07%
2022/03/11	28.3	50.37	10	50.37	49.90	18.3	28,866	0.06%
2022/03/10	85.1	49.57	88	49.78	49.75	-2.9	28,819	-0.01%
2022/03/09	41.3	49.70	24	49.87	49.45	17.3	28,546	0.06%
2022/03/08	48.1	52.79	55.1	51.47	50.10	-7	27,909	-0.02%
2022/03/07	52.4	53.09	62	53.16	52.70	-9.6	26,610	-0.04%
2022/03/04	27.5	53.57	24.5	53.66	53.30	3	25,975	0.01%
2022/03/03	53	53.56	53	53.43	53.70	0	25,921	0.00%
2022/03/02	30	53.72	48	53.74	53.30	-18	26,163	-0.07%
2022/03/01	102	53.60	79	54.01	53.10	23	25,806	0.09%	大買/
2022/02/25	37.5	51.71	51	52.10	52.40	-13.5	25,171	-0.05%
2022/02/24	17.2	50.80	30	50.79	50.00	-12.8	24,996	-0.05%
2022/02/23	27.1	52.21	24	52.44	52.20	3.1	24,477	0.01%
2022/02/22	98.1	52.94	104.1	52.32	51.50	-6	24,043	-0.02%	大賣/
2022/02/21	62	52.26	118.4	52.99	53.00	-56.4	22,923	-0.25%	大賣/
2022/02/18	22.5	48.92	23.2	49.17	49.35	-0.7	21,290	0.00%
2022/02/17	13.5	48.81	6.1	48.62	48.70	7.5	21,620	0.03%
2022/02/16	14.4	48.87	24.3	48.75	48.60	-9.9	21,735	-0.05%
2022/02/15	11	49.43	20.5	49.27	48.85	-9.5	22,306	-0.04%
2022/02/14	13	48.57	37.4	48.66	49.00	-24.4	23,658	-0.10%
2022/02/11	18.3	49.14	12	49.20	49.00	6.2	23,657	0.03%
2022/02/10	2	49.27	43	49.14	49.05	-41	24,768	-0.17%
2022/02/09	12.3	48.81	11	48.73	48.50	1.3	26,164	0.00%
2022/02/08	7	47.55	15.1	47.91	48.05	-8	25,747	-0.03%
2022/02/07	15	46.76	260.6	46.13	47.50	-245.6	25,531	-0.96%	大賣/鉅額交易
2022/01/26	39	44.11	35	44.05	44.10	4	25,252	0.02%
2022/01/25	193	44.32	20	44.36	44.20	173	25,659	0.67%	大買/鉅額交易
2022/01/24	4	44.81	59	44.19	44.70	-55	26,549	-0.21%
2022/01/21	117	45.77	302.3	46.04	45.55	-185.3	26,751	-0.69%	大買/大賣/鉅額交易
2022/01/20	4	44.39	7	44.54	45.45	-3	26,341	-0.01%
2022/01/19	133	43.82	5	44.05	43.70	128	26,647	0.48%	大買/鉅額交易
2022/01/18	9	44.49	1.3	44.54	44.35	7.7	26,715	0.03%
2022/01/17	22	44.14	3.1	44.05	44.20	18.9	26,777	0.07%
2022/01/14	4	44.57	14	44.33	44.25	-10	27,100	-0.04%
2022/01/13	11	45.44	8	45.26	45.15	3	27,489	0.01%
2022/01/12	3	44.75	5.5	44.69	44.55	-2.5	27,455	-0.01%
2022/01/11	8	43.99	2	43.85	44.10	6	27,513	0.02%
2022/01/10	71	44.23	30.1	44.05	44.05	40.9	27,959	0.15%
2022/01/07	3.1	44.67	7	44.80	44.60	-3.9	28,085	-0.01%
2022/01/06	13	45.15	4	45.25	45.20	9	28,276	0.03%
2022/01/05	13.2	45.29	6	45.72	45.05	7.2	28,627	0.03%
2022/01/04	12	45.39	20.2	45.31	45.30	-8.2	28,811	-0.03%
2022/01/03	7	45.86	1	45.85	45.80	6	28,948	0.02%
2021/12/30	11	46.23	14.1	46.22	46.25	-3	29,092	-0.01%
2021/12/29	6	46.40	3	46.38	46.35	3	29,190	0.01%
2021/12/28	9	46.32	0	0.00	46.35	9	29,352	0.03%
2021/12/27	9	46.28	5	46.85	46.15	4	29,712	0.01%
2021/12/24	5.8	47.02	5	47.37	46.80	0.8	29,868	0.00%
2021/12/23	5	47.49	26	47.36	47.35	-21	29,994	-0.07%
2021/12/22	14	47.93	18	47.67	47.45	-4	30,262	-0.01%
2021/12/21	31	47.66	32	47.81	47.90	-1	30,252	0.00%
2021/12/20	33	48.70	41.2	48.64	48.75	-8.2	30,013	-0.03%
2021/12/17	18.2	47.91	34	48.04	47.65	-15.8	29,641	-0.05%
2021/12/16	7	46.93	1	46.85	47.10	6	29,247	0.02%
2021/12/15	7	47.17	5	46.80	47.00	2	29,461	0.01%
2021/12/14	20	47.37	15	47.10	46.70	5	29,633	0.02%
2021/12/13	26	47.76	20.5	48.05	47.90	5.5	29,623	0.02%
2021/12/10	34	47.62	38	47.29	47.00	-4	29,509	-0.01%
2021/12/09	6.1	47.67	7.4	47.73	47.30	-1.4	29,827	0.00%
2021/12/08	92	48.31	80	47.74	47.60	12	30,311	0.04%
2021/12/07	10	47.57	26	47.31	47.95	-16	29,991	-0.05%
2021/12/06	1.2	46.32	6	46.62	46.20	-4.9	29,525	-0.02%
2021/12/03	21	46.54	11	46.26	46.20	10	29,605	0.03%
2021/12/02	41	46.00	47	46.35	46.30	-6	29,860	-0.02%
2021/12/01	9	46.22	20	46.01	46.20	-11	29,959	-0.04%
2021/11/30	64	46.09	73	46.18	46.05	-9	30,063	-0.03%
2021/11/29	97.2	46.30	25.1	46.31	46.20	72.1	30,010	0.24%
2021/11/26	53.1	47.85	43	47.62	47.75	10.1	30,027	0.03%
2021/11/25	49	47.91	25	47.61	47.65	24	29,704	0.08%
2021/11/24	119.3	47.14	90	47.33	47.05	29.3	29,565	0.10%	大買/
2021/11/23	41	45.95	39	45.80	45.65	2	29,073	0.01%
2021/11/22	30	44.15	35	44.59	44.65	-5	29,884	-0.02%
2021/11/19	9.2	44.05	9.6	43.77	43.70	-0.4	30,030	0.00%
2021/11/18	40	44.68	42	44.65	44.55	-2	30,294	-0.01%
2021/11/17	123	45.08	6	45.47	45.05	117	30,370	0.39%	大買/鉅額交易
2021/11/16	61	46.21	12.5	46.56	45.45	48.5	30,546	0.16%
2021/11/15	42	46.82	42	46.91	46.75	0	30,484	0.00%
2021/11/12	33.1	49.18	38.5	48.88	48.30	-5.4	31,117	-0.02%
2021/11/11	64	49.42	50.8	49.57	49.40	13.2	31,100	0.04%
2021/11/10	6.1	46.58	6	46.71	46.75	0.1	30,032	0.00%
2021/11/09	68.1	47.13	52	47.36	46.90	16.1	30,377	0.05%
2021/11/08	60	45.32	95	45.90	46.35	-34.9	29,604	-0.12%
2021/11/05	9	42.16	14	42.09	42.15	-5	28,942	-0.02%
2021/11/04	10	42.26	31	42.20	42.55	-21	29,010	-0.07%
2021/11/03	21.8	41.32	25	41.58	41.75	-3.2	29,328	-0.01%
2021/11/02	67.8	40.67	51	40.84	40.30	16.8	29,348	0.06%
2021/11/01	53.4	41.69	35.1	42.25	41.10	18.3	29,188	0.06%
2021/10/29	3.2	44.21	2	44.13	44.15	1.2	28,525	0.00%
2021/10/28	67.1	44.90	10	44.95	44.95	57.1	28,490	0.20%
2021/10/27	26	45.01	21	45.04	45.10	5	28,676	0.02%
2021/10/26	12	45.19	14	45.61	45.15	-2	28,861	-0.01%
2021/10/25	20	45.22	51	45.37	45.15	-31	29,402	-0.11%
2021/10/22	26.1	45.81	17	45.57	45.05	9.1	30,261	0.03%
2021/10/21	12	46.24	49	46.10	46.30	-37	30,821	-0.12%
2021/10/20	22.1	44.64	131	44.52	44.55	-108.9	31,203	-0.35%	大賣/鉅額交易
2021/10/19	2.1	44.53	11	44.74	44.50	-8.9	31,961	-0.03%
2021/10/18	8.6	45.52	9	45.94	45.00	-0.4	33,279	0.00%
2021/10/15	26.7	44.98	21	44.90	44.90	5.7	34,479	0.02%
2021/10/14	8	44.78	72	44.85	44.75	-64	35,965	-0.18%
2021/10/13	3	44.65	8	44.65	44.60	-5	38,464	-0.01%
2021/10/12	21	44.60	7	44.60	44.60	14	39,356	0.04%
2021/10/08	10.1	44.50	5.3	44.51	44.55	4.8	40,508	0.01%
2021/10/07	0	0.00	20	44.52	44.65	-20	41,538	-0.05%
2021/10/06	11.1	44.31	23	44.25	44.45	-11.9	43,305	-0.03%
2021/10/05	1	44.65	7	44.09	44.90	-6	45,729	-0.01%
2021/10/04	20.5	44.02	1	44.50	44.20	19.5	46,599	0.04%
2021/10/01	2	45.20	14.4	45.15	45.10	-12.4	47,959	-0.03%
2021/09/30	14	45.68	9	45.60	45.85	5	49,915	0.01%
2021/09/29	11.1	45.04	38	45.22	45.00	-26.9	51,403	-0.05%
2021/09/28	19	45.03	1	45.50	45.00	18	53,570	0.03%
2021/09/27	27.1	45.56	47.1	45.42	45.30	-20	57,480	-0.03%
2021/09/24	16	45.73	10	46.03	45.70	6	62,167	0.01%
2021/09/23	15.1	45.88	9	46.35	45.80	6.1	69,601	0.01%
2021/09/22	60.5	45.77	6.1	45.54	45.75	54.4	76,836	0.07%
2021/09/17	6	47.83	0.1	48.13	47.75	5.9	80,788	0.01%
2021/09/16	3	48.83	5	48.55	48.40	-2	82,968	0.00%
2021/09/15	6	48.48	2	48.70	48.75	4	83,489	0.00%
2021/09/14	27.5	49.25	4	49.44	49.30	23.5	84,968	0.03%
2021/09/13	9.1	49.94	20.1	50.11	50.50	-11.1	86,300	-0.01%
2021/09/10	11.2	49.12	10	49.19	48.75	1.2	86,105	0.00%
2021/09/09	13	47.63	3.5	47.75	47.90	9.5	86,148	0.01%
2021/09/08	16.1	47.82	34	48.50	47.05	-17.9	86,592	-0.02%
2021/09/07	47.1	49.84	380	48.86	48.35	-332.9	86,871	-0.38%	大賣/鉅額交易
2021/09/06	420	49.53	63	49.30	49.20	357	86,924	0.41%	大買/鉅額交易
2021/09/03	107.1	48.94	49	49.33	48.85	58.1	87,286	0.07%	大買/
2021/09/02	34.1	49.02	26	49.73	48.60	8.1	87,905	0.01%
2021/09/01	14	50.67	203	50.55	50.20	-189	88,583	-0.21%	大賣/鉅額交易
2021/08/31	19	50.32	27	50.42	50.60	-8	88,670	-0.01%
2021/08/30	216	50.47	4	49.96	49.95	212	89,428	0.24%	大買/鉅額交易
2021/08/27	21	49.97	25.1	49.52	50.20	-4.1	90,186	0.00%
2021/08/26	76.1	50.08	39.3	50.14	49.00	36.7	90,929	0.04%
2021/08/25	6.2	47.90	3	48.00	48.10	3.2	92,275	0.00%
2021/08/24	55.1	47.10	61	48.04	48.35	-6	93,545	-0.01%
2021/08/23	10.1	47.75	13	47.50	47.70	-3	96,102	0.00%
2021/08/20	66	46.40	85.1	46.56	46.00	-19.1	97,374	-0.02%
2021/08/19	55	47.40	45	47.32	46.55	10	98,081	0.01%
2021/08/18	70.5	46.23	75	46.46	48.55	-4.5	98,353	0.00%
2021/08/17	70.3	49.19	104	49.55	47.00	-33.7	97,910	-0.03%	大賣/
2021/08/16	23.1	50.76	17	50.84	50.40	6.1	97,863	0.01%
2021/08/13	50.5	52.27	20	52.76	52.30	30.5	98,613	0.03%
2021/08/12	25	53.07	55	52.65	53.50	-30	99,398	-0.03%
2021/08/11	94	51.87	80.6	52.44	50.90	13.4	100,420	0.01%
2021/08/10	21.4	50.97	29.3	51.16	50.90	-7.9	99,818	-0.01%
2021/08/09	55.1	51.79	27.1	52.03	51.50	28	101,040	0.03%
2021/08/06	13.9	51.79	11	51.46	51.00	2.9	102,182	0.00%
2021/08/05	23.1	51.17	49.1	51.19	50.90	-26	103,966	-0.03%
2021/08/04	19.2	52.29	2	53.40	52.20	17.2	105,230	0.02%
2021/08/03	6.1	53.25	3	53.47	53.50	3.1	108,385	0.00%
2021/08/02	16.1	53.07	72	53.53	54.10	-55.9	110,971	-0.05%
2021/07/30	36.6	52.85	19.2	53.49	52.00	17.4	111,955	0.02%
2021/07/29	44.1	52.28	60.3	52.49	53.60	-16.2	113,192	-0.01%
2021/07/28	83.1	52.33	85.1	52.20	51.30	-2	114,079	0.00%
2021/07/27	89.2	52.72	58.2	52.62	51.60	31	115,128	0.03%
2021/07/26	49.4	53.29	48	52.95	52.80	1.4	116,132	0.00%
2021/07/23	46.2	54.71	40	54.93	55.20	6.1	116,839	0.01%
2021/07/22	90.2	55.72	75.2	55.85	53.60	15	116,605	0.01%
2021/07/21	105.3	59.02	118	59.21	56.50	-12.7	116,067	-0.01%	大買/大賣/
2021/07/20	86.3	58.77	64	58.71	58.40	22.3	115,458	0.02%
2021/07/19	181.2	60.56	156.8	60.66	60.00	24.4	115,103	0.02%	大買/大賣/
2021/07/16	73.5	58.68	68.2	58.62	58.30	5.3	115,684	0.00%
2021/07/15	51	57.15	90.5	57.13	58.50	-39.5	116,177	-0.03%
2021/07/14	70.4	55.04	64.1	55.41	54.40	6.3	116,278	0.01%
2021/07/13	115.9	58.17	82	58.16	56.30	33.9	116,504	0.03%	大買/
2021/07/12	76.1	59.78	84	60.32	59.60	-7.9	116,141	-0.01%
2021/07/09	52.4	57.63	31.3	57.24	56.90	21.1	114,318	0.02%
2021/07/08	92.1	57.78	122.1	57.63	58.00	-30.1	115,233	-0.03%	大賣/
2021/07/07	109	58.29	80.5	58.17	57.10	28.5	114,284	0.02%	大買/
2021/07/06	55.7	60.21	96.5	60.87	59.50	-40.8	113,346	-0.04%
2021/07/05	88	61.19	87	61.75	60.50	1	112,774	0.00%
2021/07/02	257.4	61.26	217.5	61.14	59.90	39.9	112,517	0.04%	大買/大賣/
2021/07/01	246.7	59.94	242.1	60.44	60.30	4.6	110,796	0.00%	大買/大賣/
2021/06/30	990.7	61.21	1,434.9	60.64	59.50	-444.2	106,551	-0.42%	大買/大賣/鉅額交易
2021/06/29	258.4	56.31	1,059	57.73	57.90	-800.6	99,335	-0.81%	大買/大賣/鉅額交易
2021/06/28	592.1	51.05	134.2	50.95	52.70	457.8	92,252	0.50%	大買/大賣/鉅額交易
2021/06/25	98.1	48.49	123.8	48.80	47.95	-25.8	88,275	-0.03%	大賣/
2021/06/24	13.1	47.02	27	46.91	46.50	-14	86,098	-0.02%
2021/06/23	24.2	47.33	19	47.91	45.80	5.2	85,332	0.01%
2021/06/22	44.1	46.93	47.2	47.25	48.00	-3.1	83,604	0.00%
2021/06/21	9	44.39	5	44.51	43.80	4	81,795	0.00%
2021/06/18	10.1	45.64	16	45.44	45.50	-5.9	81,400	-0.01%
2021/06/17	15	46.35	8	46.91	45.95	7	80,959	0.01%
2021/06/16	18.1	46.56	104	46.16	45.75	-85.9	80,404	-0.11%	大賣/
2021/06/15	15.1	46.60	8	46.43	47.05	7.1	79,901	0.01%
2021/06/11	19.1	46.17	16	46.74	45.95	3.1	79,516	0.00%
2021/06/10	32.1	45.44	22	45.86	46.55	10.1	79,163	0.01%
2021/06/09	23.1	46.22	11	46.09	45.75	12	78,380	0.02%
2021/06/08	14	48.23	2	48.65	47.80	12	77,628	0.02%
2021/06/07	31.1	47.45	24	46.77	47.60	7.1	77,228	0.01%
2021/06/04	58	49.51	76.1	49.11	48.60	-18.1	76,205	-0.02%
2021/06/03	65	49.47	37	49.12	48.80	28	75,253	0.04%
2021/06/02	102.1	49.32	247.3	49.92	49.05	-145.2	74,534	-0.19%	大買/大賣/鉅額交易
2021/06/01	50.1	46.63	66	46.95	47.90	-15.9	72,757	-0.02%
2021/05/31	116.2	47.64	89.8	47.76	46.00	26.4	72,920	0.04%	大買/
2021/05/28	103	44.68	543.3	44.90	44.95	-440.3	70,381	-0.63%	大買/大賣/鉅額交易
2021/05/27	132.1	41.27	171	41.04	40.90	-39	69,091	-0.06%	大買/大賣/
2021/05/26	176	40.63	50.8	40.15	40.70	125.2	68,443	0.18%	大買/鉅額交易
2021/05/25	32.2	39.96	12	39.85	39.75	20.2	67,979	0.03%
2021/05/24	18	39.95	15	39.82	40.20	3	67,863	0.00%
2021/05/21	61.1	40.14	54	40.38	40.30	7	67,958	0.01%
2021/05/20	65.2	40.31	49	39.75	39.50	16.2	66,983	0.02%
2021/05/19	56.2	40.71	56	40.87	41.50	0.2	65,721	0.00%
2021/05/18	7	37.42	13	37.20	37.75	-6	64,142	-0.01%
2021/05/17	41.2	34.47	73.3	34.75	34.35	-32.2	63,937	-0.05%
2021/05/14	29	37.91	16	38.02	37.40	13	62,629	0.02%
2021/05/13	105	39.98	37	39.77	39.35	68	60,892	0.11%	大買/
2021/05/12	230	44.37	123.8	46.30	43.70	106.2	58,931	0.18%	大買/大賣/鉅額交易
2021/05/11	198.3	50.90	323.6	49.91	48.55	-125.4	57,459	-0.22%	大買/大賣/鉅額交易
2021/05/10	169.9	52.25	125	51.82	53.00	44.9	54,145	0.08%	大買/大賣/
2021/05/07	106	49.11	79	48.78	49.40	27	51,262	0.05%	大買/
2021/05/06	42.1	48.56	32.7	48.78	49.45	9.4	49,859	0.02%
2021/05/05	53	46.15	78.1	45.91	45.95	-25.1	48,126	-0.05%
2021/05/04	85.3	45.66	56.1	45.81	43.70	29.2	46,697	0.06%
2021/05/03	59.2	49.61	44.6	50.08	48.45	14.6	45,015	0.03%
2021/04/29	49.1	48.56	54.2	48.42	48.00	-5.2	43,382	-0.01%
2021/04/28	26.2	47.19	34.4	46.68	46.45	-8.2	41,922	-0.02%
2021/04/27	24.7	48.36	14.4	48.80	47.85	10.3	41,642	0.02%
2021/04/26	18	47.85	39	47.78	48.70	-21	40,781	-0.05%
2021/04/23	146	46.05	89.5	46.00	45.70	56.5	39,893	0.14%	大買/
2021/04/22	165.2	49.66	130.3	51.80	48.30	35	38,942	0.09%	大買/大賣/
2021/04/21	51.2	47.10	51.1	46.79	48.00	0.2	35,741	0.00%
2021/04/20	54.2	45.64	72.1	45.43	46.50	-17.9	34,540	-0.05%
2021/04/19	199	45.58	55.2	45.44	46.05	143.8	33,267	0.43%	大買/鉅額交易
2021/04/16	49.2	41.75	72.2	41.55	41.90	-23	31,918	-0.07%
2021/04/15	33.3	40.44	41	40.50	40.15	-7.7	30,497	-0.03%
2021/04/14	124	40.34	145.2	40.24	39.95	-21.2	30,141	-0.07%	大買/大賣/
2021/04/13	21	39.96	42	39.68	39.55	-21	28,521	-0.07%
2021/04/12	181.1	41.05	65	40.65	40.80	116.1	28,017	0.41%	大買/鉅額交易
2021/04/09	156.8	38.67	108.7	38.81	38.50	48.1	26,927	0.18%	大買/大賣/
2021/04/08	220	39.68	89.2	39.79	39.35	130.8	26,031	0.50%	大買/鉅額交易
2021/04/07	143	36.81	194.3	36.87	37.85	-51.3	24,214	-0.21%	大買/大賣/
2021/04/06	3	34.45	11.1	34.45	34.45	-8.1	22,297	-0.04%
2021/04/01	0	0.00	16.2	31.20	31.35	-16.2	22,073	-0.07%
2021/03/31	80	31.13	71	31.40	31.35	9	22,107	0.04%
2021/03/30	15	31.03	19	31.06	31.10	-4	21,953	-0.02%
2021/03/29	9	30.59	3	30.60	30.50	6	22,022	0.03%
2021/03/26	1	29.85	1.9	29.70	29.80	-0.9	23,036	0.00%
2021/03/25	10	29.53	0	0.00	29.65	10	23,726	0.04%
2021/03/24	1	29.40	16	29.43	29.40	-15	24,143	-0.06%
2021/03/23	1	29.75	2	29.80	29.90	-1	24,409	0.00%
2021/03/22	1	29.65	1	29.30	29.70	0	24,926	0.00%
2021/03/18	4	29.71	2	29.65	29.75	2	25,978	0.01%
2021/03/17	21	29.57	3	29.50	29.70	18	26,973	0.07%
2021/03/16	9	29.48	16	29.51	29.55	-7	28,297	-0.02%
2021/03/15	0	0.00	85	30.42	30.35	-85	28,818	-0.29%
2021/03/12	2	30.30	5	30.32	30.60	-3	29,225	-0.01%
2021/03/11	56	30.84	28	30.98	30.60	28	30,507	0.09%
2021/03/10	18	30.28	10	30.30	30.40	8	31,505	0.03%
2021/03/09	12	30.44	1	30.70	30.35	11	32,527	0.03%
2021/03/08	35	29.92	36	30.01	29.55	-1	32,658	0.00%
2021/03/05	85	30.81	32	31.16	30.20	53	32,969	0.16%
2021/03/04	66	33.05	56.2	33.00	32.80	9.8	33,058	0.03%
2021/03/03	42	30.85	60	31.41	31.60	-18	32,025	-0.06%
2021/03/02	34	31.48	6.1	31.89	30.45	28	33,205	0.08%
2021/02/26	64	31.59	266.5	31.36	31.20	-202.5	33,433	-0.61%	大賣/鉅額交易
2021/02/25	15	31.16	12	30.98	30.90	3	33,046	0.01%
2021/02/24	50	30.90	62	30.23	30.35	-12	33,029	-0.04%
2021/02/23	33.1	30.82	128.3	30.93	30.85	-95.2	32,714	-0.29%	大賣/
2021/02/22	19	29.35	28.3	29.23	29.45	-9.3	32,028	-0.03%
2021/02/19	16.4	27.80	36	27.92	28.20	-19.6	31,837	-0.06%
2021/02/18	3	27.90	11	27.81	27.85	-8	31,859	-0.03%
2021/02/17	1	27.00	13	27.07	27.65	-12	31,818	-0.04%
2021/02/05	20	25.35	6	25.46	25.50	14	31,545	0.04%
2021/02/04	0	0.00	3	26.05	25.90	-3	31,699	-0.01%
2021/02/03	50.2	25.89	1	26.00	25.70	49.2	31,928	0.15%
2021/02/02	7	26.11	0	0.00	26.45	7	32,400	0.02%
2021/02/01	43	24.89	9.3	25.93	26.20	33.7	32,775	0.10%
2021/01/29	6	25.33	4	25.15	25.10	2	33,013	0.01%
2021/01/28	1	25.60	3	25.25	25.40	-2	33,332	-0.01%
2021/01/27	5	26.01	1	25.75	25.80	4	33,894	0.01%
2021/01/26	2	26.83	2	26.83	26.80	0	35,106	0.00%
2021/01/25	36	26.48	26	26.63	27.15	10	35,725	0.03%
2021/01/22	16	25.66	16	25.44	25.90	0	36,213	0.00%
2021/01/21	15	26.04	15	26.18	25.90	0	36,365	0.00%
2021/01/20	8	25.89	8	26.03	25.85	0	37,058	0.00%
2021/01/19	23	27.28	21.5	27.22	27.10	1.5	36,744	0.00%
2021/01/18	32.4	27.59	26	27.40	27.45	6.4	36,641	0.02%
2021/01/15	8.7	27.88	3	27.97	27.95	5.7	36,487	0.02%
2021/01/14	15	28.84	0	29.15	28.65	15	36,265	0.04%
2021/01/13	78.6	28.78	29	28.73	28.65	49.6	36,306	0.14%
2021/01/12	8	29.96	3	30.45	29.65	5	35,776	0.01%
2021/01/11	6	30.68	24	30.80	30.85	-18	35,532	-0.05%
2021/01/08	2	30.43	11	30.63	30.85	-9	35,398	-0.03%
2021/01/07	9.1	30.09	14	30.64	30.80	-4.9	35,250	-0.01%
2021/01/06	14.6	30.24	12	30.59	29.90	2.6	34,962	0.01%
2021/01/05	16.5	31.42	27	31.08	30.90	-10.5	35,339	-0.03%
2021/01/04	3	31.05	3	30.80	31.00	0	35,400	0.00%
2020/12/31	6.5	30.67	4	30.51	31.30	2.5	35,206	0.01%
2020/12/30	10	31.62	16	31.60	30.95	-6	34,896	-0.02%
2020/12/29	18	31.09	5	30.91	31.00	13	34,474	0.04%
2020/12/28	27	30.62	21	30.25	30.25	6	34,001	0.02%
2020/12/25	26.2	30.77	11	30.70	30.65	15.2	33,585	0.05%
2020/12/24	19.2	31.25	4	31.49	31.10	15.2	33,198	0.05%
2020/12/23	9	31.11	29	31.02	31.25	-20	32,986	-0.06%
2020/12/22	43.3	32.26	30	32.41	30.85	13.3	32,667	0.04%
2020/12/21	46	32.35	25.2	32.45	32.40	20.8	31,440	0.07%
2020/12/18	10	32.03	28	31.83	31.85	-18	30,695	-0.06%
2020/12/17	18.4	31.90	23	31.82	32.00	-4.6	30,285	-0.02%
2020/12/16	20.1	31.78	16.1	31.74	32.00	4.1	29,947	0.01%
2020/12/15	9.2	31.24	8	31.07	30.95	1.2	29,343	0.00%
2020/12/14	43	31.14	16.2	31.00	30.90	26.8	28,754	0.09%
2020/12/11	51	32.47	25	31.82	31.35	26	28,210	0.09%
2020/12/10	27	32.65	18.9	32.98	32.10	8.1	27,234	0.03%
2020/12/09	9	31.87	12.2	32.17	32.00	-3.2	25,915	-0.01%
2020/12/08	32	31.09	26.8	31.13	31.10	5.2	25,320	0.02%
2020/12/07	86.3	31.45	58.1	32.17	31.00	28.3	24,861	0.11%
2020/12/04	29.3	30.12	17.3	30.45	30.60	12	23,494	0.05%
2020/12/03	19	28.92	25.5	28.88	29.20	-6.5	22,316	-0.03%
2020/12/02	8	27.93	1	27.80	27.80	7	21,321	0.03%
2020/12/01	7	27.89	17	28.26	27.95	-10	20,950	-0.05%
2020/11/30	20	28.09	237	28.20	28.10	-217	20,195	-1.07%	大賣/鉅額交易
2020/11/27	28	26.60	10	26.61	26.85	18	19,182	0.09%
2020/11/26	57	25.78	167	25.98	26.35	-110	18,505	-0.59%	大賣/鉅額交易
2020/11/25	7	24.56	10	24.54	24.85	-3	16,813	-0.02%
2020/11/24	4	23.89	94	24.04	23.75	-90	16,303	-0.55%
2020/11/23	94.2	23.90	3	24.27	24.30	91.2	16,140	0.57%
2020/11/20	3	23.92	4	23.76	23.75	-1	15,843	-0.01%
2020/11/19	6	24.08	4	24.01	24.05	2	15,636	0.01%
2020/11/18	3.2	24.69	2	24.70	24.60	1.2	15,415	0.01%
2020/11/17	9	24.63	7	24.55	24.65	2	15,220	0.01%
2020/11/16	6	24.18	2	24.20	24.15	4	15,186	0.03%
2020/11/13	13	24.22	9	24.41	24.15	4	15,049	0.03%
2020/11/12	0	0.00	30	24.41	24.75	-30	14,918	-0.20%
2020/11/11	19	25.02	10.4	24.72	24.65	8.6	14,680	0.06%
2020/11/10	19	25.02	32.5	24.98	24.90	-13.5	14,494	-0.09%
2020/11/09	20	24.84	14.2	24.71	24.85	5.8	13,952	0.04%
2020/11/06	120	24.26	21	24.40	24.10	99	13,465	0.74%	大買/
2020/11/05	15	24.14	7.9	24.15	23.85	7.1	13,083	0.05%
2020/11/04	18	24.21	25	24.00	24.50	-7	12,721	-0.06%
2020/11/03	10	23.98	160	24.07	24.10	-150	12,087	-1.24%	大賣/鉅額交易
2020/11/02	14	22.46	28.5	22.88	23.15	-14.5	10,669	-0.14%
2020/10/30	218	22.10	37.5	22.26	21.90	180.5	9,912	1.82%	大買/鉅額交易
2020/10/29	112	23.02	33	22.87	22.65	79	9,077	0.87%	大買/
2020/10/28	26	23.09	112	22.94	22.90	-86	8,635	-1.00%	大賣/
2020/10/27	1.1	21.45	12	21.53	21.50	-10.9	7,762	-0.14%
2020/10/23	1	21.00	0	0.00	21.00	1	7,646	0.01%
2020/10/22	15	21.10	4	20.68	20.65	11	7,590	0.14%
2020/10/21	14	21.30	117	21.01	21.30	-103	7,424	-1.39%	大賣/鉅額交易
2020/10/20	7	20.54	0	0.00	20.35	7	7,186	0.10%
2020/10/19	1	20.85	0	0.00	20.80	1	7,118	0.01%
2020/10/15	1	21.55	0	0.00	21.60	1	6,976	0.01%
2020/10/14	18	22.00	2	22.00	22.00	16	6,894	0.23%
2020/10/13	23	22.17	135	22.54	22.30	-112	6,791	-1.65%	大賣/鉅額交易
2020/10/12	10	21.61	45.1	21.70	22.00	-35.1	6,033	-0.58%
2020/10/08	5	19.80	1	20.05	20.00	4	5,673	0.07%
2020/10/07	1	19.60	0	0.00	19.75	1	5,705	0.02%
2020/10/06	4	19.93	2	19.98	19.90	2	5,832	0.03%
2020/10/05	1	19.60	0	0.00	19.55	1	5,856	0.02%
2020/09/30	0	0.00	1	19.70	19.65	-1	5,996	-0.02%
2020/09/29	10	19.50	0	0.00	19.50	10	6,006	0.17%
2020/09/25	6	18.99	0	0.00	18.95	6	6,021	0.10%
2020/09/24	12	19.30	0	0.00	19.10	12	6,006	0.20%
2020/09/23	5	20.04	0	0.00	20.00	5	5,953	0.08%
2020/09/22	15	20.18	0	0.00	20.20	15	5,992	0.25%
2020/09/21	8	20.72	1	20.65	20.65	7	6,179	0.11%
2020/09/18	1	20.80	0	0.00	21.00	1	6,485	0.02%
2020/09/17	62	20.76	2	21.05	20.75	60	6,786	0.88%
2020/09/16	0	0.00	100	20.35	20.60	-100	7,068	-1.41%
2020/09/15	3	20.63	0	0.00	20.50	3	7,356	0.04%
2020/09/14	13	20.74	62	21.09	20.70	-49	7,588	-0.65%
2020/09/11	126	21.43	100	22.03	21.40	26	7,495	0.35%	大買/
2020/09/10	63	22.80	12.2	22.70	22.90	50.8	7,258	0.70%
2020/09/09	15	22.55	7	22.77	22.85	8	7,234	0.11%
2020/09/08	6	22.33	1	22.30	22.15	5	7,240	0.07%
2020/09/07	4	22.09	26.4	22.50	22.45	-22.4	7,304	-0.31%
2020/09/04	12	21.68	0	0.00	21.65	12	7,277	0.16%
2020/09/03	5	22.23	9	22.21	22.10	-4	7,259	-0.06%
2020/09/02	4	22.31	8.1	22.39	22.40	-4.1	7,250	-0.06%
2020/09/01	3	21.57	0	0.00	21.70	3	7,186	0.04%
2020/08/28	0	0.00	3	21.50	21.25	-3	7,154	-0.04%
2020/08/27	3	21.10	2	21.10	21.00	1	7,174	0.01%
2020/08/25	0	0.00	6	21.55	21.60	-6	7,170	-0.08%
2020/08/21	3	21.20	4.2	20.88	21.35	-1.2	7,316	-0.02%
2020/08/20	8	20.55	3	20.50	20.55	5	7,288	0.07%
2020/08/19	3	20.78	20	21.46	20.85	-17	7,141	-0.24%
2020/08/18	6	21.40	0	0.00	21.40	6	7,074	0.08%
2020/08/17	11	21.25	0	0.00	21.35	11	7,102	0.15%
2020/08/14	26	21.59	0	0.00	21.60	26	7,079	0.37%
2020/08/13	30	21.76	5	21.80	21.80	25	7,062	0.35%
2020/08/12	10	22.09	0	0.00	22.10	10	7,016	0.14%
2020/08/11	13.7	22.65	10	22.90	22.20	3.7	6,987	0.05%
2020/08/10	7	22.33	0	0.00	22.50	7	6,916	0.10%
2020/08/07	7	22.34	1	22.25	22.25	6	6,928	0.09%
2020/08/06	3	22.55	14	22.94	22.70	-11	6,895	-0.16%
2020/08/05	17	22.84	4	23.04	22.70	13	6,924	0.19%
2020/08/04	5	22.80	3	22.82	22.80	2	6,921	0.03%
2020/08/03	16	22.76	31	22.65	22.65	-15	6,994	-0.21%
2020/07/31	13	23.18	2	23.25	23.25	11	6,990	0.16%
2020/07/30	10	22.80	31	23.51	23.65	-21	7,009	-0.30%
2020/07/29	25	22.72	2	22.58	22.50	23	7,039	0.33%
2020/07/28	16	21.93	1	21.95	22.00	15	7,185	0.21%
2020/07/27	21	22.97	0	0.00	22.65	21	7,211	0.29%
2020/07/24	21	24.06	10	24.10	23.80	11	7,190	0.15%
2020/07/23	10	24.30	0	0.00	24.25	10	7,201	0.14%
2020/07/22	12	24.45	0	0.00	24.60	12	7,312	0.16%
2020/07/20	12	24.19	11	24.52	24.55	1	7,341	0.01%
2020/07/17	30	24.71	0	0.00	24.60	30	7,342	0.41%
2020/07/16	16	24.98	0	0.00	25.05	16	7,371	0.22%
2020/07/15	12.2	24.73	6	25.06	25.05	6.2	7,408	0.08%
2020/07/14	6	25.80	1	25.80	25.80	5	7,402	0.07%
2020/07/13	10	26.24	10	26.25	26.00	0	7,330	0.00%
2020/07/10	14	26.96	0	0.00	26.70	14	7,282	0.19%
2020/07/09	1	27.35	2	27.35	27.30	-1	7,226	-0.01%
2020/07/08	10	26.85	3	26.80	26.80	7	7,106	0.10%
2020/07/07	0	0.00	17	26.80	26.80	-17	7,175	-0.24%
2020/07/06	4	26.73	5	26.89	26.90	-1	7,267	-0.01%
2020/07/03	7	26.71	1	26.60	26.85	6	7,334	0.08%
2020/07/02	9	26.97	0	0.00	26.95	9	7,345	0.12%
2020/07/01	11	27.04	7	27.09	27.10	4	7,375	0.05%
2020/06/30	0	0.00	14	26.92	27.10	-14	7,451	-0.19%
2020/06/29	0	0.00	4	26.23	26.35	-4	7,246	-0.06%
2020/06/24	12	25.68	7	25.81	26.05	5	6,930	0.07%
2020/06/23	15	25.27	3	25.40	25.40	12	6,650	0.18%
2020/06/22	16	25.86	0	0.00	25.25	16	6,309	0.25%
2020/06/19	14	26.39	2	26.50	26.00	12	6,023	0.20%
2020/06/18	0	0.00	1	26.90	26.95	-1	5,733	-0.02%
2020/06/17	0	0.00	1	27.25	27.20	-1	5,692	-0.02%
2020/06/16	0	0.00	30	27.20	27.30	-30	5,803	-0.52%
2020/06/15	37	28.04	0.3	27.25	27.15	36.7	5,907	0.62%
2020/06/12	0	0.00	3	27.67	27.90	-3	5,817	-0.05%
2020/06/11	0	0.00	5	27.90	27.55	-5	5,802	-0.09%
2020/06/10	5	27.55	1	27.55	27.65	4	5,761	0.07%
2020/06/09	0	0.00	11	27.91	27.80	-11	5,891	-0.19%
2020/06/08	5	27.35	0	0.00	27.40	5	5,930	0.08%
2020/06/05	0	0.00	26	27.66	27.70	-26	5,995	-0.43%
2020/06/04	1	27.70	0	0.00	27.80	1	6,053	0.02%
2020/06/03	0	0.00	5	27.45	27.40	-5	6,053	-0.08%
2020/06/01	0	0.00	3	26.70	26.70	-3	6,069	-0.05%
2020/05/29	8	26.91	2	27.00	26.85	6	6,065	0.10%
2020/05/28	5	27.55	0	0.00	27.45	5	6,074	0.08%
2020/05/27	2	27.20	4	27.33	27.10	-2	6,063	-0.03%
2020/05/25	15	26.93	0	0.00	27.00	15	6,216	0.24%
2020/05/22	20	27.27	1	27.40	27.00	19	6,212	0.31%
2020/05/20	5	26.90	12	26.78	26.85	-7	6,132	-0.11%
2020/05/18	0	0.00	1	25.50	25.40	-1	6,049	-0.02%
2020/05/15	15	25.67	5	25.65	25.55	10	6,073	0.16%
2020/05/14	9	26.29	0	0.00	25.80	9	6,044	0.15%
2020/05/13	0	0.00	5	26.65	26.80	-5	5,999	-0.08%
2020/05/12	3	26.82	6	27.13	26.80	-3	6,009	-0.05%
2020/05/11	1	27.50	6	27.63	27.50	-5	5,945	-0.08%
2020/05/08	2	27.00	1	27.00	26.95	1	5,899	0.02%
2020/05/07	0	0.00	3	27.23	27.35	-3	5,826	-0.05%
2020/05/05	16	27.44	6	27.58	27.40	10	5,752	0.17%
2020/05/04	35	26.70	86	27.07	27.50	-51	5,677	-0.90%
2020/04/30	31	26.60	10	26.70	26.65	21	5,504	0.38%
2020/04/29	0	0.00	36	26.53	26.30	-36	5,449	-0.66%
2020/04/28	25	26.30	0	0.00	26.30	25	5,407	0.46%
2020/04/27	2	25.93	24	26.29	26.40	-22	5,454	-0.40%
2020/04/24	1	25.00	0	0.00	25.40	1	5,347	0.02%
2020/04/23	1	25.50	0	0.00	25.20	1	5,316	0.02%
2020/04/22	5	24.90	6	25.24	25.50	-1	5,315	-0.02%
2020/04/21	6	25.59	1	25.90	25.55	5	5,316	0.09%
2020/04/20	0	0.00	6	25.90	26.25	-6	5,288	-0.11%
2020/04/17	9	25.58	6	25.78	25.50	3	5,337	0.06%
2020/04/16	2	25.75	0	0.00	25.70	2	5,325	0.04%
2020/04/15	0	0.00	12	25.99	26.15	-12	5,295	-0.23%
2020/04/14	3	25.53	2	25.55	25.55	1	5,247	0.02%
2020/04/13	6	25.41	0	0.00	25.25	6	5,238	0.11%
2020/04/10	5	25.66	5	25.60	25.40	0	5,271	0.00%
2020/04/09	2	24.55	16	25.10	25.40	-14	5,270	-0.27%
2020/04/08	9	23.94	13	24.53	24.80	-4	5,172	-0.08%
2020/04/07	8	24.27	3	24.40	24.10	5	5,091	0.10%
2020/04/06	17	24.07	7	24.23	24.30	10	5,104	0.20%
2020/04/01	38	25.44	1	25.75	25.00	37	5,046	0.73%
2020/03/31	25	26.15	4	26.90	26.90	21	5,005	0.42%
2020/03/30	1	26.30	0	0.00	26.70	1	5,058	0.02%
2020/03/27	21	26.87	5.1	26.70	26.70	15.9	5,279	0.30%
2020/03/26	2	27.13	1	27.10	27.10	1	5,517	0.02%
2020/03/25	7	27.39	41	27.69	27.20	-34	5,748	-0.59%
2020/03/24	1	27.00	6	26.13	26.70	-5	5,833	-0.09%
2020/03/23	0	0.00	6	24.90	25.30	-6	5,947	-0.10%
2020/03/20	3	25.08	0	0.00	25.65	3	6,001	0.05%
2020/03/19	15.8	24.41	2	24.80	24.20	13.8	5,993	0.23%
2020/03/18	3	27.40	1	27.15	26.85	2	6,004	0.03%
2020/03/17	2	27.08	2	27.30	27.45	0	5,971	0.00%
2020/03/16	1	28.35	4	28.25	28.05	-3	5,917	-0.05%
2020/03/13	57	27.81	1	27.15	28.40	56	5,943	0.94%
2020/03/12	0	0.00	3	29.90	30.00	-3	5,803	-0.05%
2020/03/11	1	30.50	1	30.75	30.35	0	5,777	0.00%
2020/03/10	0	0.00	5	29.90	30.05	-5	5,682	-0.09%
2020/03/09	0	0.00	3	29.95	29.90	-3	5,685	-0.05%
2020/03/06	13	29.87	1	30.05	30.00	12	5,825	0.21%
2020/03/05	3	30.68	0	0.00	30.75	3	5,798	0.05%
2020/03/03	1	31.00	1	31.40	31.00	0	5,757	0.00%
2020/03/02	3	31.38	0	0.00	31.40	3	5,709	0.05%
2020/02/27	7	31.59	15	31.77	30.90	-8	5,635	-0.14%
2020/02/26	0	0.00	16	31.70	31.65	-16	5,528	-0.29%
2020/02/25	0	0.00	8	31.06	31.30	-8	5,461	-0.15%
2020/02/24	0	0.00	1	31.20	31.20	-1	5,476	-0.02%
2020/02/21	11	31.31	43	31.38	31.40	-32	5,495	-0.58%
2020/02/19	0	0.00	7	31.19	31.10	-7	5,482	-0.13%
2020/02/18	4	30.88	9	31.04	30.90	-5	5,541	-0.09%
2020/02/17	5	30.55	2	30.60	30.60	3	5,648	0.05%
2020/02/14	1	30.35	0	0.00	30.45	1	5,730	0.02%
2020/02/13	5	30.22	3	30.42	30.15	2	5,722	0.03%
2020/02/12	0	0.00	4	29.80	29.85	-4	5,695	-0.07%
2020/02/11	0	0.00	2	29.63	29.60	-2	5,690	-0.04%
2020/02/10	1	29.20	1	29.05	29.15	0	5,679	0.00%
2020/02/07	5	29.24	0	0.00	29.25	5	5,679	0.09%
2020/02/06	4	29.39	0	0.00	29.55	4	5,693	0.07%
2020/02/05	7	29.18	0	0.00	29.10	7	5,720	0.12%
2020/02/04	8	29.43	1	29.45	29.40	7	5,706	0.12%
2020/02/03	4	29.13	4	29.53	29.35	0	5,708	0.00%
2020/01/31	7	29.94	0	0.00	30.20	7	5,755	0.12%
2020/01/30	4	29.98	2	30.00	29.80	2	5,888	0.03%
2020/01/20	15	31.21	0	0.00	31.10	15	5,774	0.26%
2020/01/17	10	31.42	5	31.44	31.45	5	5,772	0.09%
2020/01/16	6	31.63	2	31.65	31.55	4	5,771	0.07%
2020/01/15	1	31.65	1	31.65	31.65	0	5,814	0.00%
2020/01/14	6	31.76	3	31.88	31.95	3	5,804	0.05%
2020/01/13	4	31.84	8	31.78	31.95	-4	5,823	-0.07%
2020/01/10	5	30.71	20	31.24	31.25	-15	5,934	-0.25%
2020/01/09	8	30.64	0	0.00	30.60	8	5,892	0.14%
2020/01/08	7	30.84	5	30.92	30.50	2	5,899	0.03%
2020/01/07	1	31.35	0	0.00	31.25	1	5,859	0.02%
2020/01/06	15	31.24	4	31.43	31.20	11	5,879	0.19%
2020/01/03	4	31.58	3	31.85	31.40	1	5,842	0.02%
2019/12/31	1	32.20	3	32.12	32.05	-2	5,811	-0.03%
2019/12/30	3	32.27	2	32.40	32.30	1	5,817	0.02%
2019/12/26	3	31.97	5.5	31.94	31.80	-2.5	5,815	-0.04%
2019/12/25	5	32.40	1	32.60	32.30	4	5,873	0.07%
2019/12/24	16	32.17	6	32.46	32.60	10	5,872	0.17%
2019/12/23	26	32.29	41	32.43	32.55	-15	5,758	-0.26%
2019/12/20	10	31.53	22	31.78	31.75	-12	5,649	-0.21%
2019/12/19	1	31.15	1	31.35	31.55	0	5,448	0.00%
2019/12/18	13	31.33	19	31.40	31.40	-6	5,345	-0.11%
2019/12/17	2	30.73	1	30.70	30.70	1	5,184	0.02%
2019/12/16	6	30.85	0	0.00	30.85	6	5,103	0.12%
2019/12/13	15	30.34	2	29.98	30.45	13	4,980	0.26%
2019/12/11	1	28.95	1	28.90	29.25	0	4,899	0.00%
2019/12/10	9	29.48	1	29.40	29.30	8	4,850	0.16%
2019/12/09	10	30.81	0	0.00	30.75	10	4,738	0.21%
2019/12/06	3	30.58	6	30.47	30.70	-3	4,670	-0.06%
2019/12/05	0	0.00	4	29.73	29.80	-4	4,555	-0.09%
2019/12/04	6	29.41	1	29.70	29.75	5	4,502	0.11%
2019/12/03	5	29.42	4	29.51	29.90	1	4,430	0.02%
2019/12/02	4	28.34	8	28.63	28.35	-4	4,264	-0.09%
2019/11/29	4	29.30	5	29.17	29.10	-1	4,235	-0.02%
2019/11/28	4	29.60	2	29.55	29.55	2	4,244	0.05%
2019/11/27	15	29.58	7	29.50	29.50	8	4,243	0.19%
2019/11/26	1	29.70	3	29.70	29.60	-2	4,207	-0.05%
2019/11/25	51	29.75	0	0.00	29.60	51	4,188	1.22%
2019/11/22	2	30.13	0	0.00	29.70	2	4,231	0.05%
2019/11/21	5	30.00	0	0.00	29.85	5	4,313	0.12%
2019/11/20	2	30.55	2	30.58	30.40	0	4,381	0.00%
2019/11/19	11	29.98	0	0.00	30.25	11	4,450	0.25%
2019/11/18	15	29.50	6	29.63	29.75	9	4,483	0.20%
2019/11/15	21	29.24	9	29.27	29.50	12	4,528	0.26%
2019/11/14	10	29.73	1	29.90	29.50	9	4,530	0.20%
2019/11/13	10	31.26	47	31.50	30.85	-37	4,419	-0.84%
2019/11/08	0	0.00	3	32.85	32.95	-3	4,607	-0.07%
2019/11/07	0	0.00	0.3	32.70	32.75	-0.3	4,657	-0.01%
2019/11/06	0	0.00	1.2	32.79	32.75	-1.2	4,686	-0.03%
2019/11/05	3	32.90	1	32.80	32.90	2	4,697	0.04%
2019/11/04	0	0.00	60	32.60	32.55	-60	4,700	-1.28%
2019/10/31	0	0.00	12.4	32.80	32.90	-12.4	4,690	-0.26%
2019/10/30	4	32.58	0	0.00	32.50	4	4,689	0.09%
2019/10/29	6	33.83	2	33.00	33.25	4	4,613	0.09%
2019/10/23	3	33.75	0	0.00	33.90	3	4,556	0.07%
2019/10/22	5	33.50	0	0.00	33.30	5	4,585	0.11%
2019/10/21	4	33.64	2	33.35	33.60	2	4,619	0.04%
2019/10/18	1	32.80	0	0.00	33.15	1	4,716	0.02%
2019/10/16	0	0.00	4	34.05	33.85	-4	4,544	-0.09%
2019/10/15	1	33.85	10	34.08	33.85	-9	4,557	-0.20%
2019/10/14	0	0.00	3	33.60	34.00	-3	4,540	-0.07%
2019/10/09	5	33.65	1	33.60	33.20	4	4,487	0.09%
2019/10/08	1	33.80	2	33.50	33.80	-1	4,454	-0.02%
2019/10/04	8	32.45	0	0.00	32.50	8	4,375	0.18%
2019/10/03	0	0.00	5	33.00	32.95	-5	4,342	-0.12%
2019/10/02	7	33.30	0	0.00	33.20	7	4,308	0.16%
2019/10/01	18.1	33.43	7	33.22	33.10	11.1	4,232	0.26%
2019/09/27	7	34.91	2	34.90	34.75	5	4,071	0.12%
2019/09/26	3.1	35.99	0	0.00	35.25	3.1	3,985	0.08%
2019/09/25	36	36.27	442	37.01	36.00	-406	3,866	-10.50%	大賣/鉅額交易
2019/09/24	13	38.15	1	38.35	38.05	12	3,689	0.33%
2019/09/23	0	0.00	2	38.60	38.35	-2	3,681	-0.05%
2019/09/20	3	39.15	10	38.90	39.00	-7	3,704	-0.19%
2019/09/19	1	39.25	0	0.00	39.05	1	3,685	0.03%
2019/09/18	0	0.00	2	39.55	39.40	-2	3,794	-0.05%
2019/09/17	8	40.17	12	39.76	39.50	-4	3,932	-0.10%
2019/09/16	7	39.80	12	39.92	39.95	-5	4,111	-0.12%
2019/09/12	0	38.80	0	0.00	38.80	0	4,061	0.00%
2019/09/06	0	0.00	1	38.80	38.80	-1	4,413	-0.02%
2019/09/05	3	38.95	10	38.95	38.75	-7	4,448	-0.16%
2019/09/04	6	39.28	10	39.25	39.25	-4	4,457	-0.09%
2019/09/03	9	39.22	6	39.40	39.40	3	4,526	0.07%
2019/09/02	2.7	38.69	10	38.80	38.75	-7.3	4,470	-0.16%
2019/08/30	12	38.31	0	0.00	38.10	12	4,421	0.27%
2019/08/29	12	38.19	0	0.00	38.15	12	4,418	0.27%
2019/08/28	3	38.15	0	0.00	38.10	3	4,423	0.07%
2019/08/27	16	38.42	0	0.00	38.10	16	4,431	0.36%
2019/08/26	52	38.03	1	38.00	38.80	51	4,379	1.16%
2019/08/23	4	38.19	1	38.30	38.15	3	4,287	0.07%
2019/08/22	4	39.63	1	39.45	39.20	3	4,191	0.07%
2019/08/21	0	0.00	775	40.50	40.50	-775	4,089	-18.95%	大賣/鉅額交易
2019/08/20	8.1	40.57	2	40.55	40.50	6.1	4,042	0.15%
2019/08/19	2	41.35	95	41.56	41.40	-93	4,031	-2.31%
2019/08/16	1	42.05	6	42.08	42.10	-5	4,141	-0.12%
2019/08/15	2	42.13	8	42.10	42.05	-6	4,154	-0.14%
2019/08/14	45.5	42.93	18	42.74	42.50	27.5	4,120	0.67%
2019/08/13	4	45.46	3	45.45	45.40	1	4,062	0.02%
2019/08/12	21	45.91	34	45.97	45.70	-13	3,959	-0.33%
2019/08/08	34	45.60	3	45.65	45.70	31	3,913	0.79%
2019/08/06	23	45.61	14	45.51	45.65	9	4,015	0.22%
2019/08/05	0	0.00	2	46.00	45.85	-2	4,033	-0.05%
2019/08/02	0	0.00	0.2	46.00	45.90	-0.2	4,040	0.00%
2019/07/31	0	0.00	7	46.18	46.25	-7	4,118	-0.17%
2019/07/30	16	45.95	7	46.06	46.00	9	4,175	0.22%
2019/07/29	1	46.70	16	46.62	46.50	-15	4,351	-0.34%
2019/07/26	4	45.65	0	0.00	46.00	4	4,307	0.09%
2019/07/25	2	45.80	4	45.74	45.70	-2	4,338	-0.05%
2019/07/24	6	45.97	20.5	46.19	46.00	-14.5	4,352	-0.33%
2019/07/23	2	46.80	1	47.10	46.80	1	4,290	0.02%
2019/07/22	3	46.95	32	46.99	46.80	-29	4,266	-0.68%
2019/07/19	5	46.30	78	46.25	46.30	-73	4,152	-1.76%
2019/07/18	10	45.94	2	46.10	45.85	8	4,170	0.19%
2019/07/17	8	45.83	10	45.83	45.75	-2	4,206	-0.05%
2019/07/16	0	0.00	6	45.50	45.55	-6	4,203	-0.14%
2019/07/15	25	45.44	3	45.38	45.25	22	4,246	0.52%
2019/07/12	0	0.00	3	45.18	45.15	-3	4,357	-0.07%
2019/07/09	0	0.00	1	45.30	45.45	-1	4,723	-0.02%
2019/07/08	0	0.00	1	45.15	45.05	-1	4,804	-0.02%
2019/07/04	0	0.00	4	45.05	45.05	-4	4,961	-0.08%
2019/07/02	1	45.60	5	45.55	45.45	-4	5,195	-0.08%
2019/07/01	11	45.40	0	0.00	45.50	11	5,207	0.21%
2019/06/28	2	45.45	21	45.64	45.30	-19	5,252	-0.36%
2019/06/25	0	0.00	23	46.49	46.75	-23	5,301	-0.43%
2019/06/24	0	0.00	1	46.00	46.50	-1	5,417	-0.02%
2019/06/21	10	45.90	1	46.40	46.40	9	5,328	0.17%
2019/06/19	1	46.05	2	46.23	45.80	-1	5,252	-0.02%
2019/06/18	4	46.00	9	45.99	46.00	-5	5,337	-0.09%
2019/06/17	3	45.90	4	45.91	45.85	-1	5,770	-0.02%
2019/06/14	3	45.62	9	45.36	45.50	-6	5,918	-0.10%
2019/06/13	1	44.95	0	0.00	45.15	1	5,961	0.02%
2019/06/12	0	0.00	4	45.26	44.90	-4	6,029	-0.07%
2019/06/11	2	44.80	7	44.84	45.00	-5	6,142	-0.08%
2019/06/10	12	44.08	0	0.00	44.15	12	6,048	0.20%
2019/06/04	0	0.00	3	43.92	43.95	-3	6,114	-0.05%
2019/06/03	1	44.00	2	43.95	43.90	-1	6,154	-0.02%
2019/05/31	0	0.00	5	44.25	44.05	-5	6,207	-0.08%
2019/05/30	1	44.15	2	44.00	44.00	-1	6,275	-0.02%
2019/05/29	0	0.00	4	44.23	44.15	-4	6,355	-0.06%
2019/05/28	3	44.00	0	0.00	44.10	3	6,361	0.05%
2019/05/27	0	0.00	2	43.90	43.90	-2	6,417	-0.03%
2019/05/24	4	43.88	1	43.90	43.80	3	6,473	0.05%
2019/05/23	14	44.98	5	44.91	44.05	9	6,541	0.14%
2019/05/22	3	44.58	8	44.47	44.65	-5	6,421	-0.08%
2019/05/21	6	44.03	3	43.92	44.20	3	6,469	0.05%
2019/05/20	10	44.36	9	44.35	43.95	1	6,497	0.02%
2019/05/17	0	0.00	3	43.92	43.90	-3	6,483	-0.05%
2019/05/16	1	43.95	0	0.00	43.90	1	6,588	0.02%
2019/05/14	11	42.99	0	0.00	43.80	11	6,884	0.16%
2019/05/13	7	43.62	5	43.70	43.70	2	7,035	0.03%
2019/05/10	3	43.82	0	0.00	43.85	3	7,139	0.04%
2019/05/09	10	43.78	13	43.65	43.85	-3	7,167	-0.04%
2019/05/08	5	44.18	5	43.97	43.90	0	7,191	0.00%
2019/05/07	8	44.49	0	0.00	44.25	8	7,231	0.11%
2019/05/06	14	44.55	11	44.71	44.40	3	7,482	0.04%
2019/05/03	2	44.08	3	44.05	44.00	-1	7,359	-0.01%
2019/04/30	4.3	43.85	0	0.00	43.85	4.3	7,471	0.06%
2019/04/29	0	0.00	3	44.00	43.85	-3	7,515	-0.04%
2019/04/26	0	0.00	2	43.80	43.70	-2	7,565	-0.03%
2019/04/25	6	43.84	6	43.93	43.90	0	7,661	0.00%
2019/04/23	5	43.75	10	43.80	43.80	-5	7,892	-0.06%
2019/04/19	0	0.00	5	43.70	43.70	-5	8,131	-0.06%
2019/04/18	3	43.53	3	43.80	43.70	0	8,276	0.00%
2019/04/17	24	43.65	3	43.72	43.95	21	8,424	0.25%
2019/04/16	45	43.60	4	43.55	43.70	41	8,758	0.47%
2019/04/15	4	43.70	6	43.67	43.60	-2	8,982	-0.02%
2019/04/12	16	43.70	1	43.85	44.00	15	9,087	0.17%
2019/04/11	38	44.00	11	44.10	44.00	27	9,154	0.29%
2019/04/09	26	44.32	1	44.30	44.20	25	9,093	0.27%
2019/04/08	52	44.92	21	44.80	44.80	31	9,010	0.34%
2019/04/03	16	45.28	0	0.00	45.70	16	8,951	0.18%
2019/04/02	18	45.74	26	45.78	45.55	-8	9,222	-0.09%
2019/04/01	1	45.50	10	45.50	45.10	-9	9,445	-0.10%
2019/03/29	8	45.15	7	45.26	45.45	1	9,629	0.01%
2019/03/28	19	44.98	3	45.10	44.95	16	9,955	0.16%
2019/03/27	24	46.27	17	45.82	45.55	7	9,886	0.07%
2019/03/26	16	45.84	14	46.23	45.55	2	9,681	0.02%
2019/03/25	12	45.33	22	45.67	45.95	-10	9,644	-0.10%
2019/03/22	17	46.23	6	46.15	46.15	11	9,617	0.11%
2019/03/21	9	47.22	45	46.92	46.80	-36	9,505	-0.38%
2019/03/20	27	46.26	23	46.51	47.25	4	9,335	0.04%
2019/03/19	0	0.00	11	45.23	45.30	-11	8,875	-0.12%
2019/03/18	9	44.33	12	44.45	44.65	-3	8,758	-0.03%
2019/03/15	0	0.00	1	43.15	43.90	-1	8,722	-0.01%
2019/03/14	1.4	42.99	2	43.23	43.40	-0.6	8,673	-0.01%
2019/03/13	2	43.18	3	43.35	43.15	-1	8,653	-0.01%
2019/03/12	7	43.80	1	43.60	43.50	6	8,700	0.07%
2019/03/11	1	43.75	7	43.78	43.70	-6	8,757	-0.07%
2019/03/07	3	43.68	2	43.53	43.50	1	9,100	0.01%
2019/03/06	6	43.97	2	43.90	43.85	4	9,303	0.04%
2019/03/05	9	44.19	1	44.40	44.10	8	9,506	0.08%
2019/03/04	2	44.70	4	44.70	44.70	-2	9,893	-0.02%
2019/02/27	2	43.95	0	0.00	44.00	2	10,492	0.02%
2019/02/26	4	43.85	22	44.15	44.00	-18	10,566	-0.17%
2019/02/25	12	43.90	0	0.00	43.85	12	10,606	0.11%
2019/02/22	7	43.61	4	43.60	43.60	3	10,647	0.03%
2019/02/21	25	43.74	3	43.75	43.80	22	10,561	0.21%
2019/02/20	10	43.83	3	44.00	44.05	7	10,551	0.07%
2019/02/19	0	0.00	2	43.90	43.85	-2	10,492	-0.02%
2019/02/18	23	43.93	1	43.80	43.75	22	10,555	0.21%
2019/02/15	59	43.99	4	44.26	44.00	55	10,721	0.51%
2019/02/14	37	44.92	3	44.73	44.55	34	10,780	0.32%
2019/02/13	26	45.39	3	45.23	45.65	23	10,803	0.21%
2019/02/12	40	44.87	27	45.29	45.55	13	10,689	0.12%
2019/02/11	10	43.85	0	0.00	43.95	10	10,492	0.10%
2019/01/30	12	43.58	0.1	43.90	43.90	11.9	10,399	0.11%
2019/01/29	7	43.53	2	43.60	43.65	5	10,456	0.05%
2019/01/28	17	43.70	0	0.00	43.85	17	10,508	0.16%
2019/01/25	31	44.29	10	43.98	43.85	21	10,632	0.20%
2019/01/24	16	45.54	0	0.00	45.50	16	10,507	0.15%
2019/01/23	15	45.26	1	45.55	45.40	14	10,602	0.13%
2019/01/22	27	46.07	4	46.03	45.70	23	10,682	0.22%
2019/01/21	3	47.07	4	46.65	46.65	-1	10,850	-0.01%
2019/01/17	61	46.18	2	46.53	46.10	59	11,343	0.52%
2019/01/16	117	46.94	1	46.85	46.80	116	11,832	0.98%	大買/鉅額交易
2019/01/15	42	47.87	26	47.72	48.00	16	11,916	0.13%
2019/01/14	1	47.25	6	47.43	47.55	-5	12,217	-0.04%
2019/01/11	35	46.78	85	47.51	47.55	-50	12,817	-0.39%
2019/01/10	4	47.38	10	47.31	46.75	-6	13,226	-0.05%
2019/01/09	29	46.76	208	46.81	47.20	-179	13,256	-1.35%	大賣/鉅額交易
2019/01/08	18	46.38	262.2	46.20	46.80	-244.2	13,112	-1.86%	大賣/鉅額交易
2019/01/07	3	44.02	95	44.81	45.00	-92	12,778	-0.72%
2019/01/04	4	43.68	7	43.79	43.80	-3	12,633	-0.02%
2019/01/03	5	42.85	10	43.32	43.30	-5	12,793	-0.04%
2019/01/02	0	0.00	58	42.49	42.40	-58	12,962	-0.45%
2018/12/28	0	0.00	63	42.30	42.05	-63	13,152	-0.48%
2018/12/26	1	41.60	0	0.00	42.00	1	13,706	0.01%
2018/12/25	223.5	41.45	1	41.30	41.85	222.5	14,400	1.54%	大買/鉅額交易
2018/12/24	105	42.26	18	43.10	42.00	87	14,374	0.61%	大買/
2018/12/22	9	43.86	132.1	44.25	43.35	-123.1	14,453	-0.85%	大賣/鉅額交易
2018/12/21	6	43.31	19	42.94	42.85	-13	14,682	-0.09%
2018/12/18	5	41.90	0	0.00	42.00	5	15,294	0.03%
2018/12/17	0	0.00	2	42.30	42.00	-2	16,118	-0.01%
2018/12/14	12	42.10	14	42.32	42.30	-2	16,742	-0.01%
2018/12/13	5	42.65	0	0.00	42.25	5	17,014	0.03%
2018/12/12	3	42.02	8	42.25	42.20	-5	17,083	-0.03%
2018/12/10	1	41.65	2	41.65	42.00	-1	17,110	-0.01%
2018/12/07	18	41.75	18	42.32	42.00	0	17,289	0.00%
2018/12/06	20	41.87	0	0.00	42.00	20	17,399	0.11%
2018/12/05	5	42.65	0	0.00	42.35	5	17,502	0.03%
2018/12/04	1	43.25	1	43.55	43.05	0	17,561	0.00%
2018/12/03	7	43.32	0	0.00	43.50	7	17,574	0.04%
2018/11/30	14	42.81	16	43.28	42.70	-2	17,586	-0.01%
2018/11/29	3	43.43	19	43.81	42.85	-16	17,471	-0.09%
2018/11/28	2	41.45	10	41.31	42.00	-8	17,670	-0.05%
2018/11/27	23	41.35	24	41.50	42.05	-1	17,497	-0.01%
2018/11/26	23	40.74	6.1	42.23	43.00	16.9	17,106	0.10%
2018/11/23	1	43.00	0	0.00	42.95	1	16,518	0.01%
2018/11/22	50.1	43.05	30	43.11	42.80	20.1	16,619	0.12%
2018/11/21	8	43.47	5	43.73	43.55	3	16,659	0.02%
2018/11/20	28	44.57	23	44.40	44.40	5	16,773	0.03%
2018/11/19	9	44.97	1	45.25	44.90	8	16,999	0.05%
2018/11/16	55	44.71	2	45.10	44.65	53	17,340	0.31%
2018/11/15	47	44.97	1	45.10	44.85	46	17,387	0.26%
2018/11/14	10	45.97	35	46.29	45.10	-25	17,459	-0.14%
2018/11/13	18	43.14	14	43.06	45.45	4	17,434	0.02%
2018/11/12	18	44.91	3	44.43	43.95	15	17,616	0.09%
2018/11/09	12	46.21	1	45.80	45.80	11	17,949	0.06%
2018/11/08	35.5	45.31	6	45.36	45.50	29.5	18,561	0.16%
2018/11/07	19	45.00	23	44.95	45.00	-4	18,827	-0.02%
2018/11/06	48	45.81	15	45.51	44.80	33	19,151	0.17%
2018/11/05	3	45.75	4.4	46.00	45.50	-1.4	19,218	-0.01%
2018/11/02	34	45.55	14	46.39	45.35	20	19,466	0.10%
2018/11/01	15	44.80	5.6	44.35	44.90	9.4	19,434	0.05%
2018/10/31	7	43.66	5	44.00	43.40	2	19,750	0.01%
2018/10/30	70	43.09	8	43.21	43.15	62	19,967	0.31%
2018/10/29	21	44.23	8	44.02	43.25	13	19,877	0.07%
2018/10/26	127	44.08	8	43.82	43.30	119	19,683	0.60%	大買/鉅額交易
2018/10/25	172.1	43.72	7	43.70	43.20	165.1	19,475	0.85%	大買/鉅額交易
2018/10/24	248	47.64	58	47.60	46.95	190	19,131	0.99%	大買/鉅額交易
2018/10/23	28	51.04	7	50.87	50.90	21	18,589	0.11%
2018/10/22	239	51.96	15.3	52.04	51.30	223.7	18,459	1.21%	大買/鉅額交易
2018/10/19	147	50.16	69	50.00	51.30	78	18,041	0.43%	大買/
2018/10/18	38	46.61	46.4	46.92	48.60	-8.4	17,362	-0.05%
2018/10/17	18	48.01	3	47.70	46.00	15	16,799	0.09%
2018/10/16	4	47.70	12	47.79	47.80	-8	16,704	-0.05%
2018/10/15	15	47.86	11	48.28	47.30	4	16,678	0.02%
2018/10/12	17	46.73	18	46.88	47.05	-1	16,635	-0.01%
2018/10/11	72	46.01	2	46.05	45.25	70	16,853	0.42%
2018/10/09	32	48.09	22.2	49.58	50.20	9.8	16,566	0.06%
2018/10/08	42	49.86	48	49.70	49.00	-6	16,293	-0.04%
2018/10/05	38	49.92	19.3	49.90	50.60	18.7	16,074	0.12%
2018/10/04	22	50.33	41	50.97	51.30	-19	15,838	-0.12%
2018/10/03	145	52.21	54	51.33	49.00	91	15,498	0.59%	大買/
2018/10/01	15	52.66	5	52.22	53.10	10	14,804	0.07%
2018/09/28	17	53.86	9.7	53.42	53.50	7.3	14,574	0.05%
2018/09/27	19	52.86	32.5	53.37	54.80	-13.5	14,303	-0.09%
2018/09/26	18	52.09	3	51.90	52.00	15	14,006	0.11%
2018/09/25	41	54.16	52	54.51	54.00	-11	13,820	-0.08%
2018/09/21	20	52.89	24	52.52	53.20	-4	13,491	-0.03%
2018/09/20	23	52.16	291	51.93	52.50	-268	13,152	-2.04%	大賣/鉅額交易
2018/09/19	10	48.22	188	48.16	50.30	-178	12,459	-1.43%	大賣/鉅額交易
2018/09/18	10	45.82	30.2	45.66	46.60	-20.2	11,924	-0.17%
2018/09/17	11	44.83	79.9	44.87	44.80	-68.9	11,743	-0.59%
2018/09/14	18	44.32	5	44.13	44.15	13	11,835	0.11%
2018/09/13	11	44.65	10	44.61	44.50	1	11,874	0.01%
2018/09/12	37	44.43	252	44.73	44.40	-215	11,834	-1.82%	大賣/鉅額交易
2018/09/11	6	43.61	6	43.14	43.75	0	11,729	0.00%
2018/09/10	5	42.82	3	42.53	42.15	2	11,960	0.02%
2018/09/07	30	43.10	0	0.00	43.00	30	12,155	0.25%
2018/09/06	109	43.51	12	43.68	43.50	97	12,518	0.77%	大買/
2018/09/05	23	43.43	11	43.44	43.60	12	12,709	0.09%
2018/09/04	11	43.11	12	43.07	43.25	-1	12,711	-0.01%
2018/09/03	192.1	43.56	30	43.23	43.00	162.1	12,843	1.26%	大買/鉅額交易
2018/08/31	23	46.38	0	0.00	46.40	23	12,800	0.18%
2018/08/30	59	46.46	25	46.44	46.40	34	12,881	0.26%
2018/08/29	19	46.53	6	46.59	46.40	13	13,091	0.10%
2018/08/28	16	46.84	166	46.97	47.00	-150	13,420	-1.12%	大賣/鉅額交易
2018/08/27	22	45.56	12	45.59	45.50	10	14,187	0.07%
2018/08/24	8	45.66	3	45.65	45.50	5	14,879	0.03%
2018/08/23	21	49.00	5	49.21	49.10	16	14,732	0.11%
2018/08/22	34	49.46	64	50.06	49.00	-30	14,544	-0.21%
2018/08/21	16	48.19	47	48.13	47.85	-31	14,216	-0.22%
2018/08/20	32	47.75	4	47.89	48.35	28	14,206	0.20%
2018/08/17	74	48.08	71	48.15	47.70	3	14,116	0.02%
2018/08/16	37	47.71	32	47.94	47.55	5	14,007	0.04%
2018/08/15	35	48.67	15	49.03	48.65	20	13,820	0.14%
2018/08/14	39	47.05	135	46.31	48.60	-96	13,596	-0.71%	大賣/
2018/08/13	127	43.80	15	44.10	44.20	112	12,965	0.86%	大買/鉅額交易
2018/08/10	10	44.59	24	44.51	44.45	-14	12,769	-0.11%
2018/08/09	25	42.88	54	42.33	43.05	-29	12,528	-0.23%
2018/08/08	11	44.13	102	43.34	42.30	-91	12,499	-0.73%	大賣/
2018/08/07	18	42.44	20	42.47	42.55	-2	12,519	-0.02%
2018/08/06	25	40.28	67.8	41.75	43.20	-42.8	12,948	-0.33%
2018/08/03	12	39.68	43	39.96	39.90	-31	12,645	-0.25%
2018/08/02	17	38.73	15	38.25	38.45	2	12,563	0.02%
2018/08/01	10	38.10	10	38.42	38.80	0	12,662	0.00%
2018/07/31	15	38.22	3	38.12	38.35	12	12,712	0.09%
2018/07/30	7	37.89	2	37.70	37.60	5	12,875	0.04%
2018/07/27	20	38.51	19	38.22	38.20	1	13,018	0.01%
2018/07/26	8	38.48	6	38.55	38.60	2	13,125	0.02%
2018/07/25	13	38.10	12	38.11	38.05	1	13,286	0.01%
2018/07/24	13	36.97	50	37.21	37.30	-37	13,648	-0.27%
2018/07/23	42	36.36	16	36.40	36.60	26	13,824	0.19%
2018/07/20	37	37.12	3	37.10	37.00	34	14,122	0.24%
2018/07/19	1	39.00	4	38.64	38.40	-3	14,329	-0.02%
2018/07/18	15	38.58	15.2	38.90	39.05	-0.2	14,832	0.00%
2018/07/17	62	38.70	24	38.81	38.75	38	15,220	0.25%
2018/07/16	1	37.40	55	37.05	37.25	-54	15,097	-0.36%
2018/07/13	55	36.75	55	37.15	36.70	0	15,513	0.00%
2018/07/12	5	36.35	6	36.67	36.50	-1	15,573	-0.01%
2018/07/11	11	36.45	1	36.50	36.60	10	15,762	0.06%
2018/07/10	24	36.56	21	37.05	37.10	3	15,879	0.02%
2018/07/09	1	36.15	26	37.09	36.95	-25	15,965	-0.16%
2018/07/05	37	36.42	0	0.00	36.05	37	16,341	0.23%
2018/07/04	1	36.55	1	35.80	37.10	0	16,748	0.00%
2018/07/02	2	36.60	0	0.00	36.40	2	17,310	0.01%
2018/06/29	0	0.00	3	36.30	36.25	-3	17,751	-0.02%
2018/06/28	0	0.00	10	36.52	36.15	-10	18,103	-0.06%
2018/06/27	5	37.12	1	36.80	37.10	4	18,199	0.02%
2018/06/26	13	36.11	0	0.00	36.65	13	18,140	0.07%
2018/06/25	15	36.51	7	36.99	36.50	8	18,113	0.04%
2018/06/22	20	37.81	6	37.70	37.60	14	18,084	0.08%
2018/06/21	0	0.00	28	38.94	38.80	-28	18,300	-0.15%
2018/06/20	55	39.07	1	39.80	38.60	54	18,450	0.29%
2018/06/19	13	40.10	183	40.60	39.75	-170	18,457	-0.92%	大賣/鉅額交易
2018/06/15	21	39.77	202	39.45	40.00	-181	18,233	-0.99%	大賣/鉅額交易
2018/06/14	95	39.35	102	40.29	38.20	-7	17,948	-0.04%	大賣/
2018/06/13	4	38.23	155	38.50	38.90	-151	17,594	-0.86%	大賣/鉅額交易
2018/06/12	3	37.23	42	37.67	37.65	-39	17,398	-0.22%
2018/06/11	21	37.21	3	36.93	36.85	18	17,491	0.10%
2018/06/08	13	38.27	45	38.53	37.95	-32	17,661	-0.18%
2018/06/07	22	38.10	178	38.17	37.85	-156	17,384	-0.90%	大賣/鉅額交易
2018/06/06	26	38.03	308.5	38.06	38.00	-282.5	17,431	-1.62%	大賣/鉅額交易
2018/06/05	15	37.42	136	38.01	37.50	-121	17,499	-0.69%	大賣/鉅額交易
2018/06/04	46	37.36	314	37.57	37.60	-268	17,321	-1.55%	大賣/鉅額交易
2018/06/01	34	35.18	95.7	34.67	35.70	-61.7	16,652	-0.37%
2018/05/31	15	32.50	1	32.65	32.50	14	16,198	0.09%
2018/05/30	13	32.27	28	32.60	32.30	-15	16,880	-0.09%
2018/05/29	0	0.00	1	32.80	32.75	-1	17,850	-0.01%
2018/05/28	8	31.96	0	0.00	31.90	8	18,877	0.04%
2018/05/25	27	32.27	0	0.00	32.10	27	18,965	0.14%
2018/05/24	4	32.86	2	32.60	32.60	2	19,129	0.01%
2018/05/23	34	32.55	14	32.79	32.55	20	19,353	0.10%
2018/05/22	45	33.20	20	32.92	32.60	25	19,394	0.13%
2018/05/21	18	33.57	4	33.68	33.50	14	19,442	0.07%
2018/05/18	52	33.97	0	0.00	33.60	52	19,370	0.27%
2018/05/17	27	34.21	30.7	33.90	33.85	-3.7	19,265	-0.02%
2018/05/16	41	33.94	25	33.80	33.80	16	19,165	0.08%
2018/05/15	3	33.98	59	34.12	34.00	-56	19,094	-0.29%
2018/05/14	35	34.14	27	35.10	33.35	8	18,926	0.04%
2018/05/11	47	34.10	18	34.13	34.80	29	18,371	0.16%
2018/05/10	20	34.18	107	34.21	34.10	-87	18,209	-0.48%	大賣/
2018/05/09	5	33.25	11	33.75	33.90	-6	18,001	-0.03%
2018/05/08	23	33.39	2	33.50	33.50	21	17,997	0.12%
2018/05/07	12	33.08	12	33.52	33.25	0	17,972	0.00%
2018/05/04	8	32.11	1	32.40	32.25	7	17,775	0.04%
2018/05/03	7	32.92	56	33.16	32.75	-49	17,692	-0.28%
2018/05/02	20	33.69	3	33.47	33.80	17	17,796	0.10%
2018/04/30	16	33.56	21	34.23	34.00	-5	17,715	-0.03%
2018/04/27	0	0.00	2	32.68	32.80	-2	17,368	-0.01%
2018/04/26	2	31.03	1	32.20	31.75	1	17,300	0.01%
2018/04/25	5	30.10	11	31.54	32.40	-6	17,058	-0.04%
2018/04/24	114	32.58	51	32.14	31.35	63	16,798	0.38%	大買/
2018/04/23	45	34.56	61	34.42	34.75	-16	16,371	-0.10%
2018/04/20	41	33.04	0	0.00	32.70	41	15,968	0.26%
2018/04/19	23	33.19	90	32.83	33.20	-67	15,831	-0.42%
2018/04/18	15	30.48	50	30.74	30.85	-35	15,481	-0.23%
2018/04/17	10	29.75	45.2	29.98	30.05	-35.2	15,607	-0.23%
2018/04/16	72	30.75	1	31.00	30.40	71	15,837	0.45%
2018/04/13	41	31.59	40	31.43	31.35	1	16,144	0.01%
2018/04/12	6	31.73	3	31.95	31.75	3	16,733	0.02%
2018/04/11	17	31.63	8	32.40	32.40	9	17,304	0.05%
2018/04/10	21	32.10	18.1	32.90	31.60	2.9	17,095	0.02%
2018/04/09	22	32.10	4	31.28	32.50	18	16,695	0.11%
2018/04/03	20	30.45	0	0.00	30.45	20	16,402	0.12%
2018/04/02	51	30.54	27	30.82	30.65	24	16,248	0.15%
2018/03/31	21	29.41	22	30.25	29.70	-1	15,958	-0.01%
2018/03/30	20	28.60	13	29.64	29.00	7	15,797	0.04%
2018/03/29	0	0.00	5	27.70	27.85	-5	15,592	-0.03%
2018/03/28	5	27.70	0	0.00	27.70	5	15,615	0.03%
2018/03/27	16	27.29	21	27.70	28.30	-5	15,603	-0.03%
2018/03/26	5	28.30	1	27.20	26.80	4	15,503	0.03%
2018/03/23	1	28.25	0	0.00	28.25	1	15,275	0.01%
2018/03/22	0	0.00	1	28.55	29.05	-1	15,103	-0.01%
2018/03/21	110	28.55	0	0.00	28.50	110	14,990	0.73%	大買/鉅額交易
2018/03/20	0	0.00	5	28.10	28.60	-5	14,864	-0.03%
2018/03/19	2	28.80	0	0.00	28.50	2	14,709	0.01%
2018/03/16	25	28.96	5	29.25	28.90	20	14,564	0.14%
2018/03/15	23	29.65	2	29.55	29.40	21	14,478	0.15%
2018/03/14	2	29.48	26	29.46	29.75	-24	14,263	-0.17%
2018/03/13	6	28.25	1	28.30	28.45	5	13,827	0.04%
2018/03/12	2	27.65	0	0.00	28.80	2	13,710	0.01%
2018/03/09	40	27.70	3	27.75	27.50	37	13,492	0.27%
2018/03/08	11	28.53	1	28.50	28.60	10	13,144	0.08%
2018/03/07	24	28.54	4	29.35	27.95	20	12,914	0.15%
2018/03/06	50	28.74	13	28.78	28.80	37	12,618	0.29%
2018/03/05	74	30.00	75	29.60	29.40	-1	12,248	-0.01%
2018/03/02	13	27.79	15.2	28.38	28.80	-2.2	11,497	-0.02%
2018/03/01	15	26.84	45.5	26.37	27.70	-30.5	10,438	-0.29%
2018/02/27	15	25.16	22	25.38	25.20	-7	9,336	-0.07%
2018/02/26	15	25.31	1	25.20	25.35	14	9,170	0.15%
2018/02/23	40	24.79	19	25.28	25.00	21	8,916	0.24%
2018/02/22	2	24.78	19	24.68	24.50	-17	8,601	-0.20%
2018/02/21	2	23.45	24	24.23	24.50	-22	8,393	-0.26%
2018/02/12	0	0.00	6	22.24	22.30	-6	8,095	-0.07%
2018/02/08	5	22.05	0	0.00	22.50	5	8,076	0.06%
2018/02/07	2	22.15	16	22.09	22.00	-14	8,097	-0.17%
2018/02/06	17	21.68	1	22.10	21.30	16	8,053	0.20%
2018/02/05	7	22.74	14	23.06	23.05	-7	7,867	-0.09%
2018/02/01	3	23.95	0	0.00	23.75	3	7,852	0.04%
2018/01/31	2	24.20	0	0.00	24.40	2	7,812	0.03%
2018/01/29	10	24.05	12	24.33	24.35	-2	7,678	-0.03%
2018/01/26	25	24.09	25	24.23	24.20	0	7,752	0.00%
2018/01/25	33	24.76	2	24.60	24.60	31	8,332	0.37%
2018/01/24	0	0.00	10	23.60	24.00	-10	8,182	-0.12%
2018/01/23	13	23.41	141	23.15	22.85	-128	8,008	-1.60%	大賣/鉅額交易
2018/01/22	30	23.38	0	0.00	23.55	30	7,906	0.38%
2018/01/19	1	24.05	0	0.00	24.35	1	7,803	0.01%
2018/01/18	0	0.00	1	23.85	23.85	-1	7,725	-0.01%
2018/01/17	10	23.75	8	24.24	24.00	2	7,678	0.03%
2018/01/16	66	25.07	1	24.90	24.75	65	7,543	0.86%
2018/01/15	26	24.46	23	24.67	24.90	3	7,515	0.04%
2018/01/12	5	24.95	1	25.00	24.90	4	7,532	0.05%
2018/01/11	71	25.24	12	25.64	25.20	59	7,472	0.79%
2018/01/10	48	25.49	12.8	25.26	25.30	35.2	7,221	0.49%
2018/01/09	17	25.10	42.4	24.99	24.80	-25.4	6,780	-0.38%
2018/01/08	39	24.56	12.3	24.97	24.85	26.7	6,332	0.42%
2018/01/05	1	23.45	40.1	22.98	23.50	-39.1	5,586	-0.70%
2018/01/04	25	21.50	0	0.00	21.50	25	4,821	0.52%
2018/01/03	0	0.00	1	21.85	21.90	-1	4,714	-0.02%
2018/01/02	23	22.29	44	22.30	22.00	-21	4,589	-0.46%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析