大成鋼 (2027)-新光-桃園券商分點個股進出

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
32.45
漲跌
▼0.35
漲幅
-1.07%
成交量
3,498張
產業
上市鋼鐵類股
1798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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/10/30	2	32.40	0	0.00	32.45	2	5,082	0.04%
2024/10/28	3	32.67	0.1	32.55	32.95	2.9	5,327	0.05%
2024/10/25	1	32.45	0	0.00	32.40	1	5,426	0.02%
2024/10/24	2	32.78	3	33.20	32.70	-1	5,534	-0.02%
2024/10/23	5	33.17	1	33.50	33.20	4	5,694	0.07%
2024/10/22	1.4	33.14	1.2	33.27	33.35	0.2	6,002	0.00%
2024/10/21	2	33.35	0	0.00	33.20	2	6,247	0.03%
2024/10/18	0	0.00	3	33.93	33.50	-3	6,455	-0.05%
2024/10/17	12	33.85	17	33.48	33.90	-5	6,909	-0.07%
2024/10/16	3	32.80	1	33.25	32.10	2	7,078	0.03%
2024/10/15	12	33.21	0	0.00	33.15	12	7,077	0.17%
2024/10/11	4.1	33.33	0	0.00	33.20	4.1	7,397	0.06%
2024/10/09	0.1	34.20	0	0.00	34.10	0.1	7,370	0.00%
2024/10/08	2	35.50	0	0.00	34.65	2	7,361	0.03%
2024/10/04	2	35.45	3.5	35.54	35.60	-1.5	7,383	-0.02%
2024/10/01	0.1	35.05	0	0.00	35.30	0.1	7,377	0.00%
2024/09/30	6.4	35.00	1	35.00	34.65	5.4	7,390	0.07%
2024/09/27	5	34.61	14	34.88	35.50	-9	7,441	-0.12%
2024/09/25	0	0.00	1	33.80	33.70	-1	7,236	-0.01%
2024/09/23	7	34.15	0	0.00	33.80	7	7,199	0.10%
2024/09/20	13	33.71	18.1	34.04	34.25	-5.1	7,182	-0.07%
2024/09/19	0	0.00	1	33.40	33.50	-1	7,092	-0.01%
2024/09/18	1	33.80	1	33.80	33.25	0	7,176	0.00%
2024/09/11	1.1	32.10	0	0.00	31.90	1.1	7,501	0.01%
2024/09/10	7.1	32.37	2	32.35	32.10	5.1	7,535	0.07%
2024/09/09	6.1	33.11	3.4	33.14	33.15	2.7	7,537	0.04%
2024/09/06	0	33.70	0	0.00	33.70	0	7,574	0.00%
2024/09/05	3	33.97	0	0.00	33.80	3	7,663	0.04%
2024/09/04	6.2	34.03	2	34.20	34.00	4.2	7,747	0.05%
2024/09/02	4	35.78	0	0.00	35.65	4	7,879	0.05%
2024/08/30	6	36.28	10.5	36.49	36.50	-4.5	7,898	-0.06%
2024/08/29	1.4	35.34	2	35.53	35.45	-0.6	7,849	-0.01%
2024/08/28	4.1	35.72	3	35.90	35.75	1.1	7,875	0.01%
2024/08/27	1	35.65	1	35.80	35.85	0	7,945	0.00%
2024/08/26	0	0.00	1	35.80	35.70	-1	7,923	-0.01%
2024/08/23	1	35.25	1	35.40	35.40	0	7,943	0.00%
2024/08/22	4	35.64	4.8	35.51	35.80	-0.8	8,110	-0.01%
2024/08/21	1	35.15	38	35.34	35.15	-37	8,168	-0.45%
2024/08/20	0	0.00	9.6	35.09	35.05	-9.6	8,279	-0.12%
2024/08/19	1	34.65	0	0.00	34.75	1	8,581	0.01%
2024/08/16	0	0.00	0.1	34.80	34.70	-0.1	8,964	0.00%
2024/08/15	2.1	34.61	4	34.88	34.50	-1.9	9,573	-0.02%
2024/08/14	1	34.80	1	34.70	34.80	0	10,875	0.00%
2024/08/13	6.2	34.59	0	0.00	34.45	6.2	11,088	0.06%
2024/08/12	5.1	35.03	21	35.23	35.00	-16	11,135	-0.14%
2024/08/09	40	35.00	0	0.00	34.90	40	11,199	0.36%
2024/08/08	8	34.85	0.4	34.80	34.75	7.6	11,209	0.07%
2024/08/07	13	35.12	13	35.17	35.30	0	11,195	0.00%
2024/08/06	5.4	33.97	16.3	34.19	34.60	-10.9	11,196	-0.10%
2024/08/05	6.3	34.94	7	34.24	34.20	-0.7	11,104	-0.01%
2024/08/02	11	38.60	4	38.65	38.20	7	10,904	0.06%
2024/08/01	1	39.20	2	39.28	39.45	-1	10,773	-0.01%
2024/07/30	6	38.87	13	38.74	39.50	-7	10,558	-0.07%
2024/07/29	3	39.25	1.1	39.11	39.15	1.9	10,517	0.02%
2024/07/26	8	39.28	9	39.38	39.60	-1	10,409	-0.01%
2024/07/23	13	39.12	35.4	39.31	39.50	-22.4	10,265	-0.22%
2024/07/22	2	38.40	5.2	38.68	38.95	-3.2	9,969	-0.03%
2024/07/19	53.5	38.71	125	38.87	39.00	-71.5	9,743	-0.73%	大賣/
2024/07/18	46.3	38.60	70	38.80	39.20	-23.7	9,635	-0.25%
2024/07/17	16.1	38.02	47	38.18	38.30	-30.9	9,208	-0.34%
2024/07/16	48.3	37.77	26.4	37.90	37.75	21.9	9,072	0.24%
2024/07/15	9.6	37.65	43.4	37.52	37.65	-33.8	9,209	-0.37%
2024/07/12	30	36.89	25.5	37.01	36.95	4.5	9,406	0.05%
2024/07/11	0.1	36.30	0	0.00	36.50	0.1	9,418	0.00%
2024/07/10	4	36.44	9	36.46	36.55	-5	9,508	-0.05%
2024/07/09	2	36.30	1	36.65	36.65	1	9,578	0.01%
2024/07/08	21	36.84	2.6	36.92	37.00	18.4	9,536	0.19%
2024/07/05	31.5	36.72	45.5	36.93	37.05	-14	9,503	-0.15%
2024/07/04	10.1	36.60	0.3	36.70	36.80	9.8	9,542	0.10%
2024/07/03	8.1	36.26	47	36.69	36.70	-39	9,763	-0.40%
2024/07/02	35	36.23	31	36.50	36.40	4	9,697	0.04%
2024/07/01	1	36.15	16.1	36.38	36.45	-15.1	9,745	-0.16%
2024/06/28	5	35.97	5	36.09	35.90	0	9,773	0.00%
2024/06/27	6.1	35.90	0	0.00	35.95	6.1	9,814	0.06%
2024/06/26	24.1	36.20	0	0.00	36.05	24.1	9,964	0.24%
2024/06/25	38	36.35	7	36.41	36.30	31	10,046	0.31%
2024/06/24	33.9	36.45	10	36.65	36.60	23.9	10,006	0.24%
2024/06/21	0	0.00	105	37.15	36.80	-105	9,956	-1.05%	大賣/鉅額交易
2024/06/20	6	36.64	73	36.82	36.90	-67	9,754	-0.69%
2024/06/19	114.3	36.63	0	0.00	36.55	114.3	9,883	1.16%	大買/鉅額交易
2024/06/18	1.1	36.80	5	36.80	36.90	-3.9	9,944	-0.04%
2024/06/17	62	36.85	2.4	36.70	37.00	59.6	10,037	0.59%
2024/06/14	18	36.82	8	36.87	36.80	10	10,100	0.10%
2024/06/13	4.3	37.32	8	37.16	37.15	-3.7	10,046	-0.04%
2024/06/12	4.1	37.32	7	37.51	37.65	-2.9	10,052	-0.03%
2024/06/11	19.1	37.77	2	37.95	37.75	17.1	10,102	0.17%
2024/06/07	2	38.50	38	38.40	38.65	-36	10,058	-0.36%
2024/06/06	6	37.97	11.2	37.84	38.00	-5.2	9,981	-0.05%
2024/06/05	1	37.50	1	37.45	37.50	0	9,939	0.00%
2024/06/04	11.1	37.72	7	37.70	37.80	4.1	9,988	0.04%
2024/06/03	28	38.09	1	38.00	38.15	27	9,999	0.27%
2024/05/31	3	38.15	12	38.41	38.35	-9	10,013	-0.09%
2024/05/30	9.1	38.06	4	38.04	37.95	5.1	9,967	0.05%
2024/05/29	4	38.38	11	38.49	38.30	-7	9,969	-0.07%
2024/05/28	27	38.12	4.1	38.29	38.15	22.9	9,928	0.23%
2024/05/27	12	38.35	14.7	38.57	38.45	-2.7	9,781	-0.03%
2024/05/24	26.1	38.37	10	38.51	38.25	16.1	9,652	0.17%
2024/05/23	12	38.63	33	38.60	39.35	-21	9,528	-0.22%
2024/05/22	52	39.38	8	39.43	39.30	44	9,230	0.48%
2024/05/21	62	39.97	35.7	40.02	40.05	26.3	8,857	0.30%
2024/05/20	59.1	39.75	141.5	39.81	40.05	-82.4	8,250	-1.00%	大賣/
2024/05/17	5.1	37.57	55.2	37.74	37.95	-50.2	6,952	-0.72%
2024/05/16	4	37.24	9	37.29	37.45	-5	6,734	-0.07%
2024/05/15	55	37.16	16	37.14	37.05	39	6,700	0.58%
2024/05/14	17	37.15	11	37.00	36.95	6	6,680	0.09%
2024/05/10	2	36.93	3	36.90	37.15	-1	6,706	-0.01%
2024/05/09	21	36.78	1	37.20	36.65	20	6,672	0.30%
2024/05/08	2.3	37.02	1.5	37.12	37.15	0.8	6,657	0.01%
2024/05/07	10	36.92	8.2	37.14	37.20	1.8	6,640	0.03%
2024/05/06	0	0.00	1.4	37.10	37.15	-1.4	6,575	-0.02%
2024/05/03	2.2	37.32	0.3	37.35	37.30	1.9	6,538	0.03%
2024/05/02	1	37.55	27	37.44	37.60	-26	6,489	-0.40%
2024/04/30	1.1	37.04	3	37.00	36.80	-1.9	6,401	-0.03%
2024/04/29	0	0.00	7	37.06	37.25	-7	6,371	-0.11%
2024/04/26	3.1	36.65	15	36.67	36.65	-11.9	6,315	-0.19%
2024/04/25	16	36.73	0	0.00	36.65	16	6,293	0.25%
2024/04/24	51	37.22	5	37.10	37.10	46	6,260	0.73%
2024/04/23	1	37.65	18	37.69	37.80	-17	6,238	-0.27%
2024/04/22	18	37.99	12	38.01	37.60	6	6,242	0.10%
2024/04/19	18	37.57	25	38.06	37.70	-7	6,156	-0.11%
2024/04/18	21.2	38.14	45.1	38.37	37.80	-23.9	5,910	-0.40%
2024/04/17	5.4	37.01	9.1	37.08	36.95	-3.8	5,460	-0.07%
2024/04/16	16.1	36.76	53.2	36.75	36.70	-37.1	5,459	-0.68%
2024/04/15	21	37.20	18	36.79	36.70	3	5,378	0.06%
2024/04/12	4	36.49	7	36.48	36.50	-3	5,281	-0.06%
2024/04/11	8.1	36.72	8.4	36.64	36.65	-0.3	5,268	-0.01%
2024/04/10	27.3	37.13	3	37.30	37.00	24.3	5,292	0.46%
2024/04/09	9	37.29	19	37.46	37.50	-10	5,222	-0.19%
2024/04/08	27	36.27	24.1	36.51	36.60	2.9	5,021	0.06%
2024/04/03	20	36.64	34	36.64	36.10	-14	5,001	-0.28%
2024/04/02	23	36.07	11	36.14	36.10	12	4,885	0.25%
2024/04/01	17.3	36.53	0	0.00	36.40	17.3	4,908	0.35%
2024/03/29	6	36.46	2	36.50	36.50	4	4,878	0.08%
2024/03/28	4	36.93	6	37.12	37.10	-2	4,763	-0.04%
2024/03/26	2	36.10	2	36.40	36.45	0	4,921	0.00%
2024/03/25	17	36.55	10	36.70	36.70	7	5,151	0.14%
2024/03/22	9	37.27	10.5	37.34	37.10	-1.5	5,369	-0.03%
2024/03/21	2	36.85	37	36.99	37.15	-35	5,672	-0.62%
2024/03/20	5.5	36.69	5	36.74	36.40	0.5	6,326	0.01%
2024/03/19	3.1	36.49	21.1	36.45	36.30	-18	6,232	-0.29%
2024/03/18	3	35.88	3	35.90	35.90	0	6,169	0.00%
2024/03/15	3.1	35.97	14.3	35.94	36.30	-11.2	6,167	-0.18%
2024/03/14	12	36.28	9	36.22	36.30	3	6,131	0.05%
2024/03/13	8.1	35.79	2.2	35.65	35.70	5.9	6,124	0.10%
2024/03/12	2	35.95	10.2	36.05	36.20	-8.2	6,083	-0.13%
2024/03/11	0	0.00	1	35.45	35.60	-1	6,087	-0.02%
2024/03/08	8	35.44	3.4	35.76	35.45	4.6	6,111	0.08%
2024/03/07	8.1	35.76	4.2	35.79	35.85	3.9	6,149	0.06%
2024/03/06	0.7	36.15	5	36.07	36.05	-4.3	6,233	-0.07%
2024/03/05	2	35.93	37	35.89	36.00	-35	6,241	-0.56%
2024/03/04	1.1	35.86	4	35.85	35.85	-2.9	6,250	-0.05%
2024/03/01	2	36.05	1	36.20	36.05	1	6,279	0.02%
2024/02/29	2.5	35.82	2	35.80	35.90	0.5	6,305	0.01%
2024/02/27	5	35.89	0	0.00	35.80	5	6,304	0.08%
2024/02/26	2	36.23	0.3	36.25	36.15	1.7	6,298	0.03%
2024/02/23	0	0.00	44.2	36.35	36.20	-44.2	6,355	-0.70%
2024/02/22	1	36.30	2	36.30	36.45	-1	6,445	-0.02%
2024/02/21	2	36.35	2	36.35	36.30	0	6,463	0.00%
2024/02/20	6.2	36.46	2.6	36.49	36.40	3.6	6,548	0.06%
2024/02/19	1	36.60	17	36.58	36.75	-16	6,756	-0.24%
2024/02/16	3.2	36.20	13	36.27	36.30	-9.8	6,801	-0.14%
2024/02/15	5.4	36.01	26	36.03	36.20	-20.6	6,797	-0.30%
2024/02/05	21.1	36.44	0	0.00	36.35	21.1	6,770	0.31%
2024/02/02	0.3	36.90	0	0.00	36.80	0.3	6,742	0.00%
2024/01/31	1.1	36.86	0	0.00	37.10	1.1	6,760	0.02%
2024/01/30	2.1	36.96	4.2	37.16	36.95	-2.1	6,760	-0.03%
2024/01/29	0.3	37.30	0	0.00	37.40	0.3	6,774	0.00%
2024/01/25	2.1	37.10	1	37.25	37.20	1.1	6,835	0.02%
2024/01/24	3	37.33	4.4	37.40	37.25	-1.4	6,855	-0.02%
2024/01/23	2	37.03	1	36.90	37.00	1	6,875	0.01%
2024/01/22	3	36.70	2.2	36.70	36.70	0.8	6,892	0.01%
2024/01/19	1	36.70	5.2	36.46	36.60	-4.2	6,889	-0.06%
2024/01/18	5	36.65	6	36.62	36.60	-1	6,886	-0.01%
2024/01/17	3.1	36.58	3	36.50	36.50	0.1	6,886	0.00%
2024/01/16	3.4	37.16	4	37.21	37.05	-0.6	6,790	-0.01%
2024/01/15	5	37.60	0	0.00	37.40	5	6,745	0.07%
2024/01/12	8	37.48	24	37.47	37.50	-16	6,772	-0.24%
2024/01/11	12	37.30	100	37.33	37.40	-88	6,788	-1.30%
2024/01/10	41.1	37.55	5.1	37.50	37.50	36	6,933	0.52%
2024/01/09	8.1	38.44	0	38.45	38.30	8.1	6,862	0.12%
2024/01/08	10.1	39.00	20	38.93	38.95	-10	6,838	-0.15%
2024/01/05	2.5	38.92	0.3	39.00	39.00	2.2	6,857	0.03%
2024/01/04	8	39.03	6	39.15	39.10	2	6,870	0.03%
2024/01/03	8.1	39.35	1	39.35	39.25	7.1	6,890	0.10%
2024/01/02	6.1	39.54	15	39.62	39.65	-9	6,866	-0.13%
2023/12/29	6	39.36	1	39.60	39.60	5	6,809	0.07%
2023/12/28	11	39.21	3	39.30	39.50	8	6,803	0.12%
2023/12/27	16	39.27	6	39.31	39.35	10	6,814	0.15%
2023/12/26	5	39.46	10.5	39.52	39.50	-5.5	6,754	-0.08%
2023/12/25	35	39.97	37.6	39.67	39.45	-2.6	6,760	-0.04%
2023/12/22	38.1	39.37	12	39.37	39.20	26.1	6,693	0.39%
2023/12/21	5	39.49	2	39.63	39.35	3	6,577	0.05%
2023/12/20	49	39.86	15	40.02	39.70	34	6,433	0.53%
2023/12/19	35.1	39.15	39.4	39.47	39.70	-4.4	6,198	-0.07%
2023/12/18	238.3	40.26	167	40.09	39.75	71.3	5,956	1.20%	大買/大賣/
2023/12/15	110.1	40.02	92.6	40.06	39.55	17.5	5,561	0.31%	大買/
2023/12/14	9	38.27	17.6	38.35	38.20	-8.6	4,839	-0.18%
2023/12/13	3	38.37	2.4	38.21	38.00	0.6	5,071	0.01%
2023/12/11	3	38.42	4	38.60	38.40	-1	5,332	-0.02%
2023/12/08	15	38.37	2	38.45	38.40	13	5,310	0.24%
2023/12/07	4	39.14	7.2	38.85	38.80	-3.2	5,187	-0.06%
2023/12/06	3	39.08	10	39.06	39.15	-7	5,176	-0.14%
2023/12/05	1	38.90	2.2	38.85	38.95	-1.2	5,154	-0.02%
2023/12/04	2	38.80	4.7	39.17	39.25	-2.7	5,231	-0.05%
2023/12/01	3.1	38.87	8.5	38.88	38.85	-5.5	5,216	-0.10%
2023/11/30	7	38.51	8	38.53	38.65	-1	5,124	-0.02%
2023/11/29	1	38.50	1	38.70	38.50	0	5,235	0.00%
2023/11/28	5	38.59	53.1	38.59	38.65	-48.1	5,256	-0.92%
2023/11/27	2	38.10	6	38.10	38.10	-4	5,263	-0.08%
2023/11/24	3	38.48	6	38.45	38.35	-3	5,258	-0.06%
2023/11/22	1	38.60	9.1	38.60	38.60	-8.1	5,234	-0.15%
2023/11/21	5	38.48	3.3	38.37	38.50	1.7	5,185	0.03%
2023/11/20	0	0.00	1	38.00	38.05	-1	5,091	-0.02%
2023/11/17	37	38.31	37.2	38.12	38.10	-0.2	5,070	0.00%
2023/11/16	70	38.17	87.2	37.99	38.15	-17.2	5,020	-0.34%
2023/11/15	6.1	36.91	7	37.10	37.05	-0.9	4,845	-0.02%
2023/11/14	10.1	36.35	7	36.48	36.50	3.1	4,922	0.06%
2023/11/13	2.1	36.92	8.2	36.71	36.60	-6.1	4,976	-0.12%
2023/11/10	0.1	37.05	4	37.05	37.00	-3.9	5,138	-0.08%
2023/11/09	3.1	37.53	2	37.35	37.30	1.1	5,274	0.02%
2023/11/08	0.1	37.28	0	0.00	37.20	0.1	5,457	0.00%
2023/11/07	4	37.25	2	37.13	37.30	2	5,589	0.04%
2023/11/06	4	37.20	2	37.30	37.15	2	5,629	0.04%
2023/11/03	1	37.15	1.4	37.31	37.30	-0.4	5,708	-0.01%
2023/11/02	1	36.85	1	36.95	36.95	0	5,721	0.00%
2023/11/01	1	36.55	1.4	36.93	36.65	-0.4	5,768	-0.01%
2023/10/31	1	37.05	3	37.05	37.05	-2	5,851	-0.03%
2023/10/30	2	37.08	1.2	36.85	37.10	0.8	6,064	0.01%
2023/10/26	0	36.65	3.4	36.59	36.50	-3.4	6,374	-0.05%
2023/10/25	1	36.90	1	36.50	36.90	0	7,181	0.00%
2023/10/24	1.1	36.45	1.3	36.33	36.45	-0.2	7,838	0.00%
2023/10/23	8	36.19	2	36.10	36.40	6	8,190	0.07%
2023/10/20	7	36.29	0.8	36.33	36.15	6.2	8,419	0.07%
2023/10/19	0	0.00	1	36.75	36.80	-1	8,595	-0.01%
2023/10/18	5.2	36.78	6	37.18	36.65	-0.8	8,901	-0.01%
2023/10/17	2	37.25	3.5	37.31	37.20	-1.5	9,190	-0.02%
2023/10/16	0	0.00	1.5	37.38	37.35	-1.5	9,295	-0.02%
2023/10/13	1	37.50	15	37.49	37.50	-14	9,418	-0.15%
2023/10/12	3	37.20	0.6	37.16	37.40	2.4	9,474	0.03%
2023/10/11	2.1	37.12	6.2	37.21	37.35	-4.1	9,524	-0.04%
2023/10/06	2.3	36.69	24	36.70	36.75	-21.7	9,518	-0.23%
2023/10/05	0.1	36.60	0	0.00	36.65	0.1	9,569	0.00%
2023/10/04	1	36.05	13	36.26	36.45	-12	9,591	-0.13%
2023/10/03	10.2	36.27	4.6	36.19	36.15	5.6	9,588	0.06%
2023/10/02	21.2	36.78	4	36.68	36.65	17.2	9,602	0.18%
2023/09/28	2.2	36.86	1	37.00	36.85	1.2	9,642	0.01%
2023/09/27	7	37.00	6.7	37.04	36.95	0.3	9,641	0.00%
2023/09/26	0.1	37.55	44	37.35	37.45	-43.9	9,665	-0.45%
2023/09/25	11	38.00	0	0.00	38.00	11	9,676	0.11%
2023/09/22	9	37.89	8	37.87	38.15	1	9,667	0.01%
2023/09/21	0.1	38.18	33.2	38.02	37.95	-33.1	9,652	-0.34%
2023/09/20	4	38.55	6.5	38.63	38.40	-2.5	9,623	-0.03%
2023/09/19	31.3	38.57	14	38.58	38.40	17.3	9,625	0.18%
2023/09/18	60.3	38.72	59	38.79	38.70	1.3	9,616	0.01%
2023/09/15	31.2	37.77	86	37.47	38.50	-54.8	9,394	-0.58%
2023/09/13	8.6	36.28	21	36.27	36.40	-12.4	9,235	-0.13%
2023/09/12	10.1	36.05	0	0.00	36.20	10.1	9,426	0.11%
2023/09/11	2.7	36.03	5	36.10	36.05	-2.3	9,635	-0.02%
2023/09/08	6	35.91	2.2	35.69	36.10	3.8	9,678	0.04%
2023/09/07	41.3	35.78	8.3	35.94	35.75	33.1	9,781	0.34%
2023/09/06	46.2	36.56	1	37.05	36.45	45.2	9,722	0.46%
2023/09/05	2.1	37.24	4.5	37.28	37.25	-2.5	9,727	-0.03%
2023/09/04	8.1	37.15	18.9	36.87	37.20	-10.8	9,828	-0.11%
2023/09/01	1	36.50	3	36.48	36.50	-2	9,728	-0.02%
2023/08/31	8.1	36.52	2	36.40	36.30	6.1	9,783	0.06%
2023/08/30	0	0.00	10.1	36.05	36.25	-10.1	10,015	-0.10%
2023/08/29	8	35.65	1	35.95	35.75	7	10,067	0.07%
2023/08/25	4.1	35.93	3.1	36.12	35.90	1	10,129	0.01%
2023/08/24	1.1	35.82	6.1	35.80	35.95	-4.9	10,120	-0.05%
2023/08/22	10.1	36.07	4	35.88	35.90	6.1	10,143	0.06%
2023/08/21	27.1	36.58	11	36.40	36.30	16.1	10,124	0.16%
2023/08/18	13.3	36.92	15.1	37.03	37.00	-1.8	10,110	-0.02%
2023/08/17	25.2	35.88	26	36.22	36.45	-0.8	10,050	-0.01%
2023/08/16	25.8	36.05	73	35.97	36.30	-47.2	10,040	-0.47%
2023/08/15	18.1	37.08	0	0.00	37.00	18.1	9,926	0.18%
2023/08/14	24.3	37.54	17	37.71	37.75	7.3	9,799	0.07%
2023/08/11	95.2	39.06	68	39.30	39.45	27.2	9,620	0.28%
2023/08/10	2	39.63	1	39.70	39.80	1	9,544	0.01%
2023/08/09	11.4	39.83	0	0.00	40.05	11.4	9,515	0.12%
2023/08/08	6.5	40.20	6.3	40.14	40.40	0.2	9,482	0.00%
2023/08/07	1	39.95	3	40.03	40.50	-2	9,485	-0.02%
2023/08/04	75.1	39.93	3	40.02	40.45	72.1	9,448	0.76%
2023/08/02	19.4	40.20	82.2	40.20	40.15	-62.8	9,483	-0.66%
2023/08/01	1	39.40	1	39.45	39.40	0	9,383	0.00%
2023/07/31	17.5	39.26	7.2	39.17	39.50	10.3	9,346	0.11%
2023/07/28	60.9	39.92	41	40.01	39.95	19.9	9,096	0.22%
2023/07/27	31	49.57	52.1	49.42	49.90	-21.1	8,302	-0.25%
2023/07/26	8	48.96	4	48.90	48.90	4	7,702	0.05%
2023/07/25	5	48.97	9	48.95	48.95	-4	7,395	-0.05%
2023/07/24	53	48.62	52	48.78	48.80	1	7,187	0.01%
2023/07/21	18	48.61	4.1	48.92	48.70	13.9	7,075	0.20%
2023/07/20	20	49.10	30.1	49.22	49.45	-10.1	6,883	-0.15%
2023/07/19	6	47.63	5	47.64	47.80	1	6,469	0.02%
2023/07/18	7	47.66	1	47.95	47.95	6	6,483	0.09%
2023/07/17	4	47.98	5	47.95	48.00	-1	6,400	-0.02%
2023/07/14	3	47.73	8	47.86	47.75	-5	6,419	-0.08%
2023/07/13	9	47.51	11.1	47.61	47.45	-2.1	6,444	-0.03%
2023/07/12	3.1	47.00	10	47.10	47.00	-6.9	6,470	-0.11%
2023/07/11	0.1	47.20	12	47.19	47.20	-11.9	6,483	-0.18%
2023/07/10	5.5	47.28	54	47.19	47.10	-48.5	6,561	-0.74%
2023/07/07	1	47.25	25.9	47.10	47.15	-24.9	6,701	-0.37%
2023/07/06	15	47.65	6	47.50	47.50	9	6,724	0.13%
2023/07/05	14.1	48.05	1	48.20	48.05	13.1	6,681	0.20%
2023/07/04	9.2	48.08	6	48.06	48.20	3.2	6,685	0.05%
2023/07/03	37.1	48.01	0	0.00	47.95	37.1	6,792	0.55%
2023/06/30	0	0.00	9	47.45	47.40	-9	6,819	-0.13%
2023/06/29	0	0.00	5	47.35	47.35	-5	6,857	-0.07%
2023/06/28	3.1	47.49	1	47.45	47.55	2.1	6,852	0.03%
2023/06/27	5.1	47.67	0	0.00	47.45	5.1	6,872	0.07%
2023/06/26	3	47.00	2	47.60	47.60	1	6,845	0.01%
2023/06/21	8.1	47.26	2	47.20	47.30	6.1	6,845	0.09%
2023/06/20	2.3	47.31	2	47.43	47.50	0.3	6,847	0.00%
2023/06/19	8.1	48.06	3	48.33	47.90	5.1	6,836	0.07%
2023/06/16	7	48.32	9	48.53	48.35	-2	6,840	-0.03%
2023/06/15	6.7	47.68	7.3	47.90	47.95	-0.6	6,728	-0.01%
2023/06/14	1.1	46.90	53	46.86	47.00	-51.9	6,682	-0.78%
2023/06/13	10.1	46.43	16	46.40	46.40	-5.9	6,970	-0.08%
2023/06/12	5.2	46.92	1	47.10	46.95	4.2	7,263	0.06%
2023/06/09	4	47.05	0	0.00	47.40	4	8,323	0.05%
2023/06/08	5	47.27	6.3	47.19	47.25	-1.3	8,588	-0.02%
2023/06/07	0	0.00	33.5	46.98	47.00	-33.5	8,554	-0.39%
2023/06/06	1	46.95	0	0.00	46.90	1	8,634	0.01%
2023/06/05	3	47.05	6.5	46.78	46.90	-3.5	8,690	-0.04%
2023/06/02	1	45.60	21	45.67	45.70	-20	8,633	-0.23%
2023/06/01	2	45.35	10	45.50	45.45	-8	8,797	-0.09%
2023/05/31	0.2	45.33	0.1	45.35	45.10	0.2	8,817	0.00%
2023/05/30	12	45.28	5	45.20	45.25	7	8,776	0.08%
2023/05/29	0	0.00	7	45.19	45.25	-7	8,852	-0.08%
2023/05/26	6.1	45.04	4	44.95	44.95	2.1	8,870	0.02%
2023/05/25	1.3	45.23	11.1	45.33	45.20	-9.8	8,903	-0.11%
2023/05/24	4.1	45.60	2	45.33	45.60	2.1	8,931	0.02%
2023/05/23	0	0.00	10	45.70	45.40	-10	8,963	-0.11%
2023/05/22	44	45.42	31.6	45.42	45.50	12.4	8,960	0.14%
2023/05/19	0	0.00	17	45.02	45.10	-17	9,005	-0.19%
2023/05/18	2.1	44.81	2	44.85	44.85	0.1	8,996	0.00%
2023/05/17	0.1	44.75	0.2	44.80	44.70	-0.1	9,283	0.00%
2023/05/16	0	0.00	26	44.27	44.70	-26	9,368	-0.28%
2023/05/15	3.7	43.73	3	43.98	44.05	0.7	9,356	0.01%
2023/05/12	11.4	44.12	7	44.09	43.90	4.4	9,421	0.05%
2023/05/11	11.4	44.12	7	44.09	44.35	4.4	9,425	0.05%
2023/05/10	2	44.55	2	44.60	44.60	0	9,459	0.00%
2023/05/09	9.6	44.55	0	0.00	44.45	9.6	9,511	0.10%
2023/05/08	3.2	45.44	22.2	45.60	45.45	-19	9,438	-0.20%
2023/05/05	2.1	44.93	2	44.93	45.00	0.1	9,411	0.00%
2023/05/04	2.1	44.70	5	44.65	44.70	-2.9	9,540	-0.03%
2023/05/03	9.3	44.65	0	0.00	44.55	9.3	9,806	0.09%
2023/05/02	1.4	44.80	3	44.70	44.85	-1.6	9,999	-0.02%
2023/04/28	5.4	44.10	2	44.40	44.45	3.4	10,123	0.03%
2023/04/27	5.1	43.68	14	43.71	43.85	-8.9	10,157	-0.09%
2023/04/26	19.3	43.07	5	43.12	43.25	14.3	10,176	0.14%
2023/04/25	3.4	43.55	0	0.00	43.40	3.4	10,141	0.03%
2023/04/24	7.1	44.09	0	0.00	44.05	7.1	10,117	0.07%
2023/04/21	9.8	44.40	12	44.67	44.20	-2.2	10,201	-0.02%
2023/04/20	2.1	44.86	12	45.01	44.85	-9.9	10,184	-0.10%
2023/04/19	3.1	45.06	7	45.28	45.05	-3.9	10,215	-0.04%
2023/04/18	1	45.60	5	45.33	45.35	-4	10,145	-0.04%
2023/04/17	0	0.00	10.4	45.68	45.70	-10.4	10,104	-0.10%
2023/04/14	1	45.35	3	45.35	45.35	-2	10,046	-0.02%
2023/04/13	3	45.45	14	45.60	45.45	-11	10,047	-0.11%
2023/04/12	12	45.33	16	45.43	45.30	-4	10,044	-0.04%
2023/04/11	6	44.88	1.4	44.93	44.80	4.6	9,940	0.05%
2023/04/10	0	0.00	11	44.95	44.90	-11	9,940	-0.11%
2023/04/07	2.1	44.86	1.2	44.92	44.85	1	9,949	0.01%
2023/04/06	18.2	44.97	9	45.03	44.85	9.2	10,057	0.09%
2023/03/31	2	45.80	1	45.55	45.50	1	10,114	0.01%
2023/03/30	3	45.50	2	45.45	45.60	1	10,624	0.01%
2023/03/29	2.3	45.41	4.1	45.40	45.40	-1.8	11,252	-0.02%
2023/03/28	4	45.46	4	45.61	45.35	0	11,750	0.00%
2023/03/27	0	0.00	23	45.51	45.50	-23	12,350	-0.19%
2023/03/24	0	0.00	10	45.30	45.15	-10	12,834	-0.08%
2023/03/23	0.4	45.35	0	0.00	45.25	0.4	13,167	0.00%
2023/03/22	2	45.45	4	45.51	45.50	-2	13,439	-0.01%
2023/03/21	3	45.43	4	45.55	45.30	-1	13,955	-0.01%
2023/03/20	75	45.30	17	45.31	45.20	58	14,144	0.41%
2023/03/17	7.6	45.32	34.1	45.26	45.45	-26.5	14,211	-0.19%
2023/03/16	30.5	44.94	22.1	44.74	44.50	8.4	14,219	0.06%
2023/03/15	236.5	46.81	218	46.32	45.80	18.5	14,140	0.13%	大買/大賣/
2023/03/14	160.8	47.01	97.1	46.78	46.55	63.7	14,124	0.45%	大買/
2023/03/13	15	45.06	45.1	45.10	45.35	-30.1	13,791	-0.22%
2023/03/10	2	44.40	3.1	44.48	44.40	-1.1	13,477	-0.01%
2023/03/09	1	44.70	2.1	44.82	44.70	-1.1	13,485	-0.01%
2023/03/08	4	45.09	5.1	45.00	45.10	-1.1	13,415	-0.01%
2023/03/07	7	44.90	26.1	45.04	45.00	-19.1	13,319	-0.14%
2023/03/06	1	44.50	43.6	44.46	44.50	-42.6	13,125	-0.32%
2023/03/03	1.5	43.55	1.1	43.65	43.60	0.4	12,992	0.00%
2023/03/02	0	0.00	2.1	43.39	43.40	-2.1	13,007	-0.02%
2023/03/01	3	43.10	47.1	43.10	43.10	-44.1	13,041	-0.34%
2023/02/24	0	0.00	2	43.80	43.50	-2	13,046	-0.02%
2023/02/23	2.5	43.50	17	43.60	43.60	-14.5	13,118	-0.11%
2023/02/22	5	43.09	4	43.15	43.20	1	13,291	0.01%
2023/02/21	3	43.45	3	43.45	43.45	0	13,412	0.00%
2023/02/20	53	43.26	15	43.35	43.50	38	13,750	0.28%
2023/02/17	26	42.72	19	42.79	42.80	7	14,206	0.05%
2023/02/16	11	43.08	13	43.11	43.10	-2	14,818	-0.01%
2023/02/15	94	43.14	62.6	42.90	42.90	31.4	14,935	0.21%
2023/02/14	27	43.91	0	0.00	43.95	27	14,645	0.18%
2023/02/13	0	0.00	9.1	44.06	44.15	-9.1	14,664	-0.06%
2023/02/10	21	44.11	0.1	44.05	43.80	20.9	14,750	0.14%
2023/02/09	2	44.28	27	44.44	44.40	-25	14,925	-0.17%
2023/02/08	20	44.08	3	44.30	44.20	17	14,944	0.11%
2023/02/07	1	44.29	1	44.01	44.35	0	14,906	0.00%
2023/02/06	4	43.85	6	44.00	43.95	-2	14,902	-0.01%
2023/02/03	32	44.26	0	44.30	44.20	32	14,902	0.21%
2023/02/02	28.1	44.53	26	44.81	44.95	2	14,847	0.01%
2023/02/01	48	44.78	36	44.89	44.90	12	14,751	0.08%
2023/01/31	20.4	44.45	15	44.72	44.80	5.4	14,533	0.04%
2023/01/30	16	44.32	16	44.27	44.30	0	14,397	0.00%
2023/01/17	0.1	43.20	2.5	43.48	43.50	-2.4	14,281	-0.02%
2023/01/16	0	0.00	5	43.28	43.00	-5	14,298	-0.04%
2023/01/13	6	43.08	1	43.10	43.00	5	14,313	0.03%
2023/01/12	20	43.51	21	43.54	43.40	-1	14,410	-0.01%
2023/01/11	10	43.08	20	43.40	43.20	-10	14,393	-0.07%
2023/01/10	6	42.91	6	43.13	42.90	0	14,346	0.00%
2023/01/09	0	0.00	15.1	42.70	42.75	-15.1	14,339	-0.11%
2023/01/06	2	42.28	6	42.33	42.30	-4	14,457	-0.03%
2023/01/05	0	0.00	23	42.50	42.25	-23	14,714	-0.16%
2023/01/04	10	42.58	0	0.00	42.70	10	14,726	0.07%
2023/01/03	16	42.08	22	42.43	42.60	-6	14,803	-0.04%
2022/12/30	14	42.05	58	42.33	42.40	-44	14,786	-0.30%
2022/12/29	10	41.05	1	41.20	41.35	9	14,795	0.06%
2022/12/28	3	41.90	1	41.75	41.65	2	14,922	0.01%
2022/12/27	10	42.12	10	42.18	42.25	0	15,021	0.00%
2022/12/26	32	42.48	25	42.12	42.10	7	15,103	0.05%
2022/12/23	39	42.89	5.6	43.13	43.15	33.4	15,177	0.22%
2022/12/22	21	42.95	50	43.87	44.00	-29	15,033	-0.19%
2022/12/21	45.1	42.59	124	42.81	43.00	-78.9	14,606	-0.54%	大賣/
2022/12/20	10	41.68	12	41.90	41.50	-2	14,020	-0.01%
2022/12/19	102.1	42.29	41.4	41.95	42.00	60.6	13,648	0.44%	大買/
2022/12/16	13	44.03	12	43.95	43.55	1	13,086	0.01%
2022/12/15	132	44.95	130.5	44.91	44.75	1.5	12,606	0.01%	大買/大賣/
2022/12/14	9	43.82	5.4	43.96	44.20	3.6	12,315	0.03%
2022/12/13	26.1	44.12	68	43.86	43.60	-41.9	12,024	-0.35%
2022/12/12	128	42.03	48	42.25	42.45	80	11,484	0.70%	大買/
2022/12/09	14	43.20	21	43.47	43.15	-7	11,255	-0.06%
2022/12/08	2.1	43.17	11.1	43.31	43.20	-9	11,166	-0.08%
2022/12/07	27	42.99	55	43.23	43.10	-28	11,063	-0.25%
2022/12/06	107	43.13	39	43.43	42.80	68	10,897	0.62%	大買/
2022/12/05	19	43.21	127.1	42.73	43.30	-108.1	10,634	-1.02%	大賣/鉅額交易
2022/12/02	16	40.56	5	40.55	40.50	11	9,993	0.11%
2022/12/01	3	40.52	27	40.89	40.50	-24	10,017	-0.24%
2022/11/30	2	40.28	1	40.25	40.25	1	9,943	0.01%
2022/11/29	1	40.15	13	39.99	40.15	-12	9,927	-0.12%
2022/11/28	26	39.58	5	39.81	39.55	21	9,958	0.21%
2022/11/25	60	40.20	27	40.21	40.00	33	10,050	0.33%
2022/11/24	12	39.88	12	40.10	40.05	0	10,023	0.00%
2022/11/23	29	39.89	13.4	40.04	39.85	15.6	10,015	0.16%
2022/11/22	11	39.61	2.3	39.77	39.80	8.7	10,063	0.09%
2022/11/21	2	40.15	2	39.90	40.15	0	10,088	0.00%
2022/11/18	1	40.50	2	40.35	39.90	-1	10,079	-0.01%
2022/11/17	2.2	41.08	5.2	41.06	41.10	-3	9,984	-0.03%
2022/11/16	21.3	41.40	6.1	41.34	40.85	15.1	9,873	0.15%
2022/11/15	33.1	41.46	142	41.41	41.30	-108.9	9,570	-1.14%	大賣/鉅額交易
2022/11/14	118	40.73	34	40.23	40.80	84	9,242	0.91%	大買/
2022/11/11	13.2	39.62	9	40.01	39.25	4.2	9,020	0.05%
2022/11/10	5	39.34	1	39.35	39.35	4	9,116	0.04%
2022/11/09	5	39.68	1	39.55	39.60	4	9,324	0.04%
2022/11/08	5	39.30	11	39.43	39.45	-6	9,820	-0.06%
2022/11/07	5.3	39.29	51.1	38.55	39.40	-45.8	10,501	-0.44%
2022/11/04	21.1	37.26	12	37.46	37.45	9.1	10,317	0.09%
2022/11/03	11	37.60	10	37.80	37.70	1	10,263	0.01%
2022/11/02	0	0.00	10.5	38.29	38.05	-10.5	10,278	-0.10%
2022/10/28	32	38.27	0	0.00	37.80	32	10,252	0.31%
2022/10/27	1	38.65	12	38.76	38.85	-11	10,283	-0.11%
2022/10/26	2	38.25	2	38.32	38.15	0	10,434	0.00%
2022/10/25	10	38.50	0	0.00	38.75	10	10,655	0.09%
2022/10/24	16	39.00	0	38.95	38.70	16	10,661	0.15%
2022/10/21	0	0.00	14.1	38.81	38.45	-14.1	10,610	-0.13%
2022/10/20	1.2	37.46	17	38.21	38.65	-15.8	10,581	-0.15%
2022/10/19	36	38.49	0	0.00	38.15	36	10,544	0.34%
2022/10/18	2.6	38.86	0	0.00	38.90	2.6	10,689	0.02%
2022/10/17	14	37.92	14	38.68	39.10	0	10,730	0.00%
2022/10/14	10	39.40	34	38.77	39.10	-24	10,733	-0.22%
2022/10/13	39	38.18	15.1	37.70	37.20	23.9	10,777	0.22%
2022/10/12	3	38.43	1.5	38.64	39.00	1.5	10,866	0.01%
2022/10/11	0	0.00	1.4	38.51	38.45	-1.4	10,944	-0.01%
2022/10/07	0	0.00	4.2	39.34	39.20	-4.2	10,890	-0.04%
2022/10/06	6.3	38.71	6	39.10	39.20	0.3	10,921	0.00%
2022/10/05	4	39.45	11	39.73	39.20	-7	10,898	-0.06%
2022/10/04	1	39.15	12.4	39.13	39.30	-11.4	10,783	-0.11%
2022/10/03	3	37.63	24	38.12	38.10	-21	10,661	-0.20%
2022/09/30	15	35.59	66	36.71	37.80	-51	10,679	-0.48%
2022/09/29	3.1	35.80	18	36.09	35.90	-14.9	10,539	-0.14%
2022/09/28	96.2	36.30	99	35.34	35.25	-2.8	10,558	-0.03%
2022/09/27	26	36.63	22	37.02	37.10	4	10,453	0.04%
2022/09/26	42.4	37.70	15	37.21	37.20	27.4	10,454	0.26%
2022/09/23	2	39.28	0.1	39.35	39.00	1.9	10,523	0.02%
2022/09/22	12	38.38	12	38.86	39.00	0	10,588	0.00%
2022/09/21	21	39.02	23.3	39.58	38.85	-2.3	10,574	-0.02%
2022/09/20	8	39.23	1	39.10	39.35	7	10,530	0.07%
2022/09/19	28	39.28	4	39.58	39.00	24	10,591	0.23%
2022/09/16	1.1	39.01	0	0.00	39.00	1.1	10,671	0.01%
2022/09/15	11	39.52	12	39.70	39.60	-1	10,794	-0.01%
2022/09/14	0.3	39.15	2.1	39.51	39.55	-1.8	10,933	-0.02%
2022/09/13	0.2	40.00	32.5	39.94	40.00	-32.3	11,066	-0.29%
2022/09/12	22	39.74	8	39.86	39.85	14	11,356	0.12%
2022/09/08	28	39.03	37	38.79	39.10	-9	11,407	-0.08%
2022/09/07	5	37.85	3	37.65	37.50	2	11,508	0.02%
2022/09/06	5.9	37.94	7	37.69	37.80	-1.1	11,585	-0.01%
2022/09/05	1.6	37.94	12	37.98	37.85	-10.5	11,855	-0.09%
2022/09/02	5.2	38.13	16.1	38.13	38.05	-10.8	12,013	-0.09%
2022/09/01	5.6	38.82	4	38.78	38.65	1.6	11,982	0.01%
2022/08/31	4	39.53	5	39.47	39.55	-1	11,877	-0.01%
2022/08/30	3	39.67	5	39.54	39.70	-2	11,907	-0.02%
2022/08/29	8	39.31	2.1	39.21	39.40	5.9	11,903	0.05%
2022/08/26	12.1	40.50	4	40.65	40.45	8	11,929	0.07%
2022/08/25	15.1	40.26	2.3	40.65	40.35	12.8	11,897	0.11%
2022/08/24	15	40.34	13	40.32	40.15	2	11,867	0.02%
2022/08/23	4.1	39.78	5	39.70	39.85	-0.9	11,826	-0.01%
2022/08/22	13	40.05	2	40.10	40.15	11	11,853	0.09%
2022/08/19	38	40.82	9	40.57	40.65	29	11,942	0.24%
2022/08/18	35	40.67	63.1	40.57	40.65	-28.1	11,930	-0.24%
2022/08/17	23	39.88	30	39.62	39.55	-7	11,527	-0.06%
2022/08/16	21	39.26	8	39.33	39.20	13	11,415	0.11%
2022/08/15	118	40.02	44	39.88	39.90	74	11,331	0.65%	大買/
2022/08/12	56	38.24	126.2	38.13	39.15	-70.2	10,931	-0.64%	大賣/
2022/08/11	2	35.68	55	35.69	35.70	-53	10,485	-0.51%
2022/08/10	5.1	35.37	8	35.36	35.20	-2.9	10,598	-0.03%
2022/08/09	15	34.95	2	34.80	35.15	13	10,671	0.12%
2022/08/08	2	35.33	3	34.68	35.40	-1	10,751	-0.01%
2022/08/05	8	34.77	0	0.00	34.90	8	10,838	0.07%
2022/08/04	5.6	34.06	0	0.00	34.35	5.6	11,011	0.05%
2022/08/03	19.1	34.51	13	34.45	34.50	6.1	11,353	0.05%
2022/08/02	70.1	35.22	33	34.97	35.10	37.1	11,533	0.32%
2022/08/01	36.1	36.25	70	36.25	36.20	-33.9	11,541	-0.29%
2022/07/29	0	0.00	4	34.80	34.90	-4	11,473	-0.03%
2022/07/28	7.2	35.15	1	35.25	34.90	6.2	11,664	0.05%
2022/07/27	4	35.16	1	34.95	35.40	3	11,856	0.03%
2022/07/26	101	35.47	8	35.35	35.10	93	12,006	0.77%	大買/
2022/07/25	12.3	35.89	105	36.04	36.00	-92.7	12,154	-0.76%	大賣/
2022/07/22	12.1	35.01	3	34.80	34.90	9.1	12,173	0.07%
2022/07/21	1	35.10	0	0.00	35.05	1	12,496	0.01%
2022/07/20	133	34.88	34	34.87	34.85	99	13,085	0.76%	大買/
2022/07/19	133	35.94	245	36.06	36.05	-112	13,222	-0.85%	大買/大賣/鉅額交易
2022/07/18	5.2	34.50	6	34.94	35.10	-0.8	13,270	-0.01%
2022/07/15	1	33.90	0	0.00	33.95	1	13,581	0.01%
2022/07/13	0	0.00	1	34.30	33.80	-1	14,450	-0.01%
2022/07/12	0.1	34.30	2	33.75	33.80	-1.9	15,070	-0.01%
2022/07/11	2	34.70	0	0.00	34.75	2	16,432	0.01%
2022/07/08	3	35.03	1	35.15	35.20	2	17,518	0.01%
2022/07/06	10	33.39	1	33.20	33.20	9	18,262	0.05%
2022/07/05	1	34.00	16.6	33.65	34.30	-15.6	18,742	-0.08%
2022/07/04	9.3	33.51	13	33.38	33.40	-3.8	19,064	-0.02%
2022/07/01	197	33.91	215	33.24	33.10	-18	19,182	-0.09%	大買/大賣/
2022/06/30	2.1	34.06	1	33.80	33.85	1.1	19,088	0.01%
2022/06/29	2	35.15	0.1	35.35	35.25	1.9	19,044	0.01%
2022/06/28	12.1	35.42	0	0.00	35.55	12.1	19,123	0.06%
2022/06/27	2.1	35.99	17.1	36.24	36.25	-15	19,247	-0.08%
2022/06/24	5	35.09	0	0.00	35.00	5	19,434	0.03%
2022/06/23	1.1	35.15	8	35.30	34.90	-6.9	19,826	-0.03%
2022/06/22	3	35.85	2.1	35.51	35.30	0.9	19,939	0.00%
2022/06/21	3.1	36.15	9	36.87	37.10	-5.9	20,052	-0.03%
2022/06/20	29.2	36.67	30	36.17	35.40	-0.8	20,063	0.00%
2022/06/17	11.2	38.13	20	37.97	38.05	-8.8	20,080	-0.04%
2022/06/16	31.5	39.52	57.1	39.73	38.55	-25.7	20,302	-0.13%
2022/06/15	29	40.33	18	40.30	40.05	11	20,177	0.05%
2022/06/14	22.5	40.19	27	40.20	40.10	-4.5	20,186	-0.02%
2022/06/13	20.6	41.79	7	41.66	41.55	13.6	20,189	0.07%
2022/06/10	8	42.95	0	0.00	43.05	8	20,320	0.04%
2022/06/09	4	43.50	3	43.62	43.50	1	20,501	0.00%
2022/06/08	2	43.65	5	43.88	43.65	-3	20,746	-0.01%
2022/06/07	4	43.55	2	43.50	43.60	2	21,127	0.01%
2022/06/06	4	43.53	2	43.10	43.50	2	21,937	0.01%
2022/06/02	103	43.22	107	43.05	43.05	-4	23,276	-0.02%	大買/大賣/
2022/06/01	4	43.43	2	43.45	43.50	2	24,187	0.01%
2022/05/31	2	43.40	6	43.63	43.40	-4	24,685	-0.02%
2022/05/30	6	43.79	7.4	43.87	43.95	-1.4	25,052	-0.01%
2022/05/27	6.1	42.93	1	43.30	43.30	5.1	25,972	0.02%
2022/05/26	14.1	43.45	6	43.47	43.10	8.1	27,434	0.03%
2022/05/25	3	43.93	4	43.81	44.00	-1	28,106	0.00%
2022/05/24	16	44.88	18	44.61	44.10	-2	28,713	-0.01%
2022/05/23	14	44.41	15	44.44	44.75	-1	29,280	0.00%
2022/05/20	11	43.95	25	44.04	44.00	-14	30,567	-0.05%
2022/05/19	36	42.41	25	42.52	42.80	11	32,307	0.03%
2022/05/18	10	44.30	18	44.30	44.35	-8	32,193	-0.02%
2022/05/17	10	43.45	10	43.78	43.40	0	32,340	0.00%
2022/05/16	8	43.63	8	44.35	43.40	0	32,550	0.00%
2022/05/13	17	43.83	3	44.05	44.05	14	32,778	0.04%
2022/05/12	14	44.04	25	43.50	43.20	-11	32,971	-0.03%
2022/05/11	46.5	44.31	32	44.39	44.20	14.5	33,247	0.04%
2022/05/10	12	42.28	22.4	42.73	43.25	-10.4	33,356	-0.03%
2022/05/09	7.6	44.02	17	44.61	43.70	-9.4	33,675	-0.03%
2022/05/06	23	44.73	6	44.84	45.00	17	33,997	0.05%
2022/05/05	2.2	45.47	9.1	45.34	45.90	-6.9	34,340	-0.02%
2022/05/04	18.4	44.53	12	44.54	44.25	6.4	34,184	0.02%
2022/05/03	1.2	44.08	12	43.99	44.80	-10.8	34,135	-0.03%
2022/04/29	77.2	44.74	25	44.66	44.40	52.2	34,173	0.15%
2022/04/28	23	44.69	10	44.80	44.40	13	34,662	0.04%
2022/04/27	17	44.79	2	44.35	44.40	15	34,657	0.04%
2022/04/26	30.5	47.47	4	47.00	46.20	26.5	34,331	0.08%
2022/04/25	38	48.79	21	48.79	48.50	17	33,674	0.05%
2022/04/22	32	50.95	30	50.46	50.20	2	33,346	0.01%
2022/04/21	18	51.53	26	51.36	50.60	-8	33,109	-0.02%
2022/04/20	43.5	52.54	58.5	52.59	52.20	-15.1	32,891	-0.05%
2022/04/19	38.9	53.65	43	53.78	53.90	-4.1	32,581	-0.01%
2022/04/18	63.3	54.02	57.2	53.81	53.00	6.1	32,184	0.02%
2022/04/15	144.8	55.47	87	55.50	55.00	57.8	31,634	0.18%	大買/
2022/04/14	34	54.18	62.8	54.05	54.00	-28.8	30,359	-0.09%
2022/04/13	46	52.57	63.2	52.76	53.00	-17.2	29,278	-0.06%
2022/04/12	33	51.81	51	51.68	51.70	-18	28,859	-0.06%
2022/04/11	62	51.38	93.1	51.41	51.70	-31.1	28,640	-0.11%
2022/04/08	41	50.04	58	50.16	51.00	-17	28,184	-0.06%
2022/04/07	50	50.07	51	49.09	48.75	-1	27,881	0.00%
2022/04/06	12	49.57	29	49.62	49.80	-17	27,734	-0.06%
2022/04/01	21	49.19	23	49.18	49.50	-2	27,704	-0.01%
2022/03/31	20	49.12	19	49.27	49.00	1	27,783	0.00%
2022/03/30	43	48.89	50.1	48.98	49.35	-7.1	27,849	-0.03%
2022/03/29	44.1	49.33	17	49.09	49.00	27.1	27,771	0.10%
2022/03/28	43	49.72	18	49.78	49.95	25	27,694	0.09%
2022/03/25	13	51.92	94	51.99	52.20	-81	27,615	-0.29%
2022/03/24	19	51.75	32.1	51.63	51.70	-13.1	27,879	-0.05%
2022/03/23	18	50.96	14	50.98	51.20	4	28,176	0.01%
2022/03/22	30	51.13	27	51.04	50.90	3	28,074	0.01%
2022/03/21	45.1	50.69	27.1	50.45	50.20	18	27,802	0.06%
2022/03/18	7	49.45	25	49.42	49.40	-18	27,719	-0.06%
2022/03/17	36	49.06	79	49.04	49.05	-43	28,002	-0.15%
2022/03/16	7.1	48.68	69	48.92	48.65	-61.9	28,087	-0.22%
2022/03/15	41.2	49.00	30	48.84	48.40	11.2	27,987	0.04%
2022/03/14	11.2	49.89	8	50.14	50.30	3.2	28,451	0.01%
2022/03/11	97	50.25	53	50.33	49.90	44	28,866	0.15%
2022/03/10	38	49.54	42	49.58	49.75	-4	28,819	-0.01%
2022/03/09	100	49.62	70	49.83	49.45	30	28,546	0.11%
2022/03/08	140.1	51.88	178.3	51.91	50.10	-38.2	27,909	-0.14%	大買/大賣/
2022/03/07	91.3	52.96	80.6	53.12	52.70	10.7	26,610	0.04%
2022/03/04	34.3	53.78	31	53.71	53.30	3.3	25,975	0.01%
2022/03/03	188.2	53.79	183.4	53.42	53.70	4.8	25,921	0.02%	大買/大賣/
2022/03/02	188	53.80	254.1	53.62	53.30	-66.1	26,163	-0.25%	大買/大賣/
2022/03/01	460	54.33	146	53.58	53.10	314	25,806	1.22%	大買/大賣/鉅額交易
2022/02/25	60.1	51.74	209.1	51.91	52.40	-149	25,171	-0.59%	大賣/鉅額交易
2022/02/24	27.2	50.79	108.1	51.47	50.00	-80.9	24,996	-0.32%	大賣/
2022/02/23	372	52.75	410.3	51.94	52.20	-38.3	24,477	-0.16%	大買/大賣/
2022/02/22	517.1	52.89	419.1	52.32	51.50	98	24,043	0.41%	大買/大賣/
2022/02/21	508	52.14	501.9	53.11	53.00	6.2	22,923	0.03%	大買/大賣/
2022/02/18	16	49.04	37	48.99	49.35	-21	21,290	-0.10%
2022/02/17	37.2	48.54	25.1	48.63	48.70	12.1	21,620	0.06%
2022/02/16	24	48.94	20.1	48.77	48.60	3.9	21,735	0.02%
2022/02/15	10	49.14	20	49.17	48.85	-10	22,306	-0.04%
2022/02/14	29	48.64	23	48.71	49.00	6	23,658	0.03%
2022/02/11	63	49.12	62.2	49.19	49.00	0.9	23,657	0.00%
2022/02/10	29	49.18	35.4	49.17	49.05	-6.4	24,768	-0.03%
2022/02/09	109.1	48.75	139.5	48.55	48.50	-30.4	26,164	-0.12%	大買/大賣/
2022/02/08	41.7	47.90	49	47.71	48.05	-7.3	25,747	-0.03%
2022/02/07	18	46.42	76	46.10	47.50	-58	25,531	-0.23%
2022/01/26	14	44.13	16	44.14	44.10	-2	25,252	-0.01%
2022/01/25	29	44.69	24	44.77	44.20	5	25,659	0.02%
2022/01/24	17.6	44.81	9	44.82	44.70	8.6	26,549	0.03%
2022/01/21	59.3	45.74	65.8	45.94	45.55	-6.5	26,751	-0.02%
2022/01/20	10	44.54	13	44.89	45.45	-3	26,341	-0.01%
2022/01/19	4.1	43.76	21	43.70	43.70	-16.9	26,647	-0.06%
2022/01/18	1	44.35	6	44.55	44.35	-5	26,715	-0.02%
2022/01/17	4	44.09	5.5	44.06	44.20	-1.5	26,777	-0.01%
2022/01/14	14	44.29	54	44.21	44.25	-40	27,100	-0.15%
2022/01/13	24	45.29	16	45.32	45.15	8	27,489	0.03%
2022/01/12	6	44.67	9	44.75	44.55	-3	27,455	-0.01%
2022/01/11	12	43.93	33	44.10	44.10	-21	27,513	-0.08%
2022/01/10	8.2	44.12	4	44.11	44.05	4.2	27,959	0.02%
2022/01/07	21	44.98	11.7	45.16	44.60	9.4	28,085	0.03%
2022/01/06	7	45.24	8	45.23	45.20	-1	28,276	0.00%
2022/01/05	11.5	45.29	11	45.82	45.05	0.5	28,627	0.00%
2022/01/04	22	45.28	8	45.36	45.30	14	28,811	0.05%
2022/01/03	14	46.06	12	45.87	45.80	2	28,948	0.01%
2021/12/30	11	46.29	17	46.31	46.25	-6	29,092	-0.02%
2021/12/29	16	46.40	13	46.38	46.35	3	29,190	0.01%
2021/12/28	5	46.31	4	46.28	46.35	1	29,352	0.00%
2021/12/27	17	46.37	22	46.28	46.15	-5	29,712	-0.02%
2021/12/24	26	47.04	49	46.90	46.80	-23	29,868	-0.08%
2021/12/23	18	47.38	35	47.35	47.35	-17	29,994	-0.06%
2021/12/22	32	47.62	51.6	47.70	47.45	-19.6	30,262	-0.06%
2021/12/21	71.2	48.00	25	48.01	47.90	46.2	30,252	0.15%
2021/12/20	40.1	48.51	129.2	48.34	48.75	-89.1	30,013	-0.30%	大賣/
2021/12/17	137	47.85	80.1	47.97	47.65	56.9	29,641	0.19%	大買/
2021/12/16	5	46.86	2	47.05	47.10	3	29,247	0.01%
2021/12/15	19	46.91	24	47.02	47.00	-5	29,461	-0.02%
2021/12/14	85	47.10	46.3	46.86	46.70	38.7	29,633	0.13%
2021/12/13	85.9	47.93	109.2	47.81	47.90	-23.3	29,623	-0.08%	大賣/
2021/12/10	45	47.44	27	47.41	47.00	18	29,509	0.06%
2021/12/09	21.5	47.47	42.1	47.53	47.30	-20.5	29,827	-0.07%
2021/12/08	278.5	48.68	254.1	47.82	47.60	24.5	30,311	0.08%	大買/大賣/
2021/12/07	124	47.35	191	47.52	47.95	-67	29,991	-0.22%	大買/大賣/
2021/12/06	15	46.53	4	46.20	46.20	11	29,525	0.04%
2021/12/03	90	46.41	54	46.50	46.20	36	29,605	0.12%
2021/12/02	12	46.12	13.4	46.06	46.30	-1.4	29,860	0.00%
2021/12/01	4	46.44	2	46.13	46.20	2	29,959	0.01%
2021/11/30	50	46.45	160	46.02	46.05	-110	30,063	-0.37%	大賣/鉅額交易
2021/11/29	38	46.18	39	46.48	46.20	-1	30,010	0.00%
2021/11/26	77	47.87	56	47.83	47.75	21	30,027	0.07%
2021/11/25	95.2	47.84	71	47.67	47.65	24.2	29,704	0.08%
2021/11/24	137.1	47.30	77.2	47.12	47.05	59.9	29,565	0.20%	大買/
2021/11/23	152	45.96	85	45.81	45.65	67	29,073	0.23%	大買/
2021/11/22	21	44.31	11.1	44.45	44.65	10	29,884	0.03%
2021/11/19	30.4	43.87	7	43.86	43.70	23.4	30,030	0.08%
2021/11/18	36.2	44.64	139	44.67	44.55	-102.8	30,294	-0.34%	大賣/鉅額交易
2021/11/17	29.2	45.30	11	45.35	45.05	18.2	30,370	0.06%
2021/11/16	39.2	46.39	63.4	45.92	45.45	-24.2	30,546	-0.08%
2021/11/15	31.9	47.00	47.4	46.85	46.75	-15.5	30,484	-0.05%
2021/11/12	78	49.17	78.2	48.88	48.30	-0.2	31,117	0.00%
2021/11/11	455	48.84	395.8	49.75	49.40	59.2	31,100	0.19%	大買/大賣/
2021/11/10	43	46.66	39.1	46.75	46.75	3.9	30,032	0.01%
2021/11/09	190.1	47.19	139	47.16	46.90	51.1	30,377	0.17%	大買/大賣/
2021/11/08	179	45.68	239	45.79	46.35	-60	29,604	-0.20%	大買/大賣/
2021/11/05	36	42.32	178	42.16	42.15	-142	28,942	-0.49%	大賣/鉅額交易
2021/11/04	30.5	41.92	16	42.18	42.55	14.5	29,010	0.05%
2021/11/03	159.1	41.42	73	41.50	41.75	86.1	29,328	0.29%	大買/
2021/11/02	43.6	40.67	185.2	40.36	40.30	-141.6	29,348	-0.48%	大賣/鉅額交易
2021/11/01	177.4	41.70	75	41.68	41.10	102.4	29,188	0.35%	大買/鉅額交易
2021/10/29	40	44.04	40	44.14	44.15	0	28,525	0.00%
2021/10/28	10.4	44.96	8	44.98	44.95	2.4	28,490	0.01%
2021/10/27	42.3	45.04	20.2	44.98	45.10	22.2	28,676	0.08%
2021/10/26	8	45.32	15	45.42	45.15	-7	28,861	-0.02%
2021/10/25	41	45.27	7	45.19	45.15	34	29,402	0.12%
2021/10/22	161	45.24	39	45.27	45.05	122	30,261	0.40%	大買/鉅額交易
2021/10/21	47	46.09	65	45.81	46.30	-18	30,821	-0.06%
2021/10/20	6.1	44.60	147	44.50	44.55	-140.9	31,203	-0.45%	大賣/鉅額交易
2021/10/19	9.1	44.71	5	44.67	44.50	4.1	31,961	0.01%
2021/10/18	25	45.44	24	45.45	45.00	1	33,279	0.00%
2021/10/15	21	44.99	68	44.97	44.90	-47	34,479	-0.14%
2021/10/14	4	44.74	13	44.66	44.75	-9	35,965	-0.03%
2021/10/13	11.2	44.56	41.7	44.48	44.60	-30.5	38,464	-0.08%
2021/10/12	9	44.72	4	44.88	44.60	5	39,356	0.01%
2021/10/08	19	44.64	82.5	44.50	44.55	-63.5	40,508	-0.16%
2021/10/07	3	44.52	38	44.55	44.65	-35	41,538	-0.08%
2021/10/06	10.1	44.42	12	44.40	44.45	-1.9	43,305	0.00%
2021/10/05	11.1	44.29	66	44.14	44.90	-54.9	45,729	-0.12%
2021/10/04	49	44.91	112.2	44.55	44.20	-63.2	46,599	-0.14%	大賣/
2021/10/01	32	45.02	73	45.12	45.10	-41	47,959	-0.09%
2021/09/30	99	45.46	73	45.33	45.85	26	49,915	0.05%
2021/09/29	19	45.03	211.3	45.13	45.00	-192.3	51,403	-0.37%	大賣/鉅額交易
2021/09/28	59	45.08	26	45.12	45.00	33	53,570	0.06%
2021/09/27	11.2	45.54	61	45.26	45.30	-49.8	57,480	-0.09%
2021/09/24	13.2	45.76	9	45.96	45.70	4.2	62,167	0.01%
2021/09/23	8.1	45.85	20	45.96	45.80	-11.9	69,601	-0.02%
2021/09/22	61.4	45.86	39.5	45.55	45.75	21.9	76,836	0.03%
2021/09/17	149	48.00	25	48.15	47.75	124	80,788	0.15%	大買/鉅額交易
2021/09/16	39	48.89	23	48.75	48.40	16	82,968	0.02%
2021/09/15	18.2	48.53	29	48.49	48.75	-10.9	83,489	-0.01%
2021/09/14	86	49.39	44	49.38	49.30	42	84,968	0.05%
2021/09/13	29.5	50.16	84	49.89	50.50	-54.5	86,300	-0.06%
2021/09/10	48	49.12	42.4	49.07	48.75	5.7	86,105	0.01%
2021/09/09	16	47.68	15	47.78	47.90	1	86,148	0.00%
2021/09/08	8.2	47.90	30	48.50	47.05	-21.8	86,592	-0.03%
2021/09/07	96	49.06	45	49.53	48.35	51	86,871	0.06%
2021/09/06	44.3	49.41	50.5	49.73	49.20	-6.2	86,924	-0.01%
2021/09/03	39	49.57	44	49.19	48.85	-5	87,286	-0.01%
2021/09/02	34.8	49.48	37.2	49.37	48.60	-2.4	87,905	0.00%
2021/09/01	56	50.74	53	50.62	50.20	3	88,583	0.00%
2021/08/31	30	50.37	79	50.11	50.60	-49	88,670	-0.06%
2021/08/30	57	50.12	49	50.42	49.95	8	89,428	0.01%
2021/08/27	48	49.44	136	49.58	50.20	-88	90,186	-0.10%	大賣/
2021/08/26	335.1	50.17	294.6	49.99	49.00	40.5	90,929	0.04%	大買/大賣/
2021/08/25	44.2	47.94	36.3	48.05	48.10	7.9	92,275	0.01%
2021/08/24	84.6	47.38	136	47.74	48.35	-51.4	93,545	-0.05%	大賣/
2021/08/23	45.2	47.37	32	47.62	47.70	13.2	96,102	0.01%
2021/08/20	190	46.27	44.3	46.41	46.00	145.7	97,374	0.15%	大買/鉅額交易
2021/08/19	68.3	47.17	39.1	47.42	46.55	29.2	98,081	0.03%
2021/08/18	143.5	47.11	97	46.53	48.55	46.5	98,353	0.05%	大買/
2021/08/17	105.2	48.98	73.1	48.18	47.00	32.1	97,910	0.03%	大買/
2021/08/16	118	51.14	68	51.16	50.40	50	97,863	0.05%	大買/
2021/08/13	85	52.53	49.3	52.54	52.30	35.7	98,613	0.04%
2021/08/12	48.7	52.61	106	52.05	53.50	-57.4	99,398	-0.06%	大賣/
2021/08/11	181.2	52.09	145.6	52.10	50.90	35.7	100,420	0.04%	大買/大賣/
2021/08/10	88.2	51.34	27	51.56	50.90	61.2	99,818	0.06%
2021/08/09	125	51.93	98	52.26	51.50	27	101,040	0.03%	大買/
2021/08/06	15.1	51.21	142.4	51.02	51.00	-127.3	102,182	-0.12%	大賣/鉅額交易
2021/08/05	38.2	51.35	189.2	51.30	50.90	-151	103,966	-0.15%	大賣/鉅額交易
2021/08/04	51.3	52.53	33	52.50	52.20	18.3	105,230	0.02%
2021/08/03	30	53.23	16	53.31	53.50	14	108,385	0.01%
2021/08/02	46.2	53.59	16.1	53.03	54.10	30.2	110,971	0.03%
2021/07/30	237	52.73	119.8	53.25	52.00	117.2	111,955	0.10%	大買/大賣/鉅額交易
2021/07/29	46.2	52.37	45	52.69	53.60	1.2	113,192	0.00%
2021/07/28	113.3	52.11	196	52.05	51.30	-82.7	114,079	-0.07%	大買/大賣/
2021/07/27	98.2	52.18	103.6	52.64	51.60	-5.4	115,128	0.00%	大賣/
2021/07/26	109.2	53.27	350	52.95	52.80	-240.8	116,132	-0.21%	大買/大賣/鉅額交易
2021/07/23	96.4	54.81	155	55.01	55.20	-58.6	116,839	-0.05%	大賣/
2021/07/22	148.6	54.96	157.4	54.72	53.60	-8.8	116,605	-0.01%	大買/大賣/
2021/07/21	380	58.76	419.7	58.26	56.50	-39.7	116,067	-0.03%	大買/大賣/
2021/07/20	594.3	59.24	592.4	59.43	58.40	1.9	115,458	0.00%	大買/大賣/
2021/07/19	537.6	60.36	433.1	60.22	60.00	104.5	115,103	0.09%	大買/大賣/鉅額交易
2021/07/16	194	58.53	185	58.55	58.30	9	115,684	0.01%	大買/大賣/
2021/07/15	180.2	56.70	143.1	57.06	58.50	37.1	116,177	0.03%	大買/大賣/
2021/07/14	225.8	55.08	234.5	54.79	54.40	-8.7	116,278	-0.01%	大買/大賣/
2021/07/13	394.3	58.27	404.4	57.92	56.30	-10.1	116,504	-0.01%	大買/大賣/
2021/07/12	430	60.08	444.7	59.67	59.60	-14.7	116,141	-0.01%	大買/大賣/
2021/07/09	202.5	57.72	218	57.25	56.90	-15.5	114,318	-0.01%	大買/大賣/
2021/07/08	310.3	57.99	233.3	57.91	58.00	77	115,233	0.07%	大買/大賣/
2021/07/07	436.9	58.41	383.5	57.66	57.10	53.4	114,284	0.05%	大買/大賣/
2021/07/06	340.9	60.09	322.1	60.06	59.50	18.8	113,346	0.02%	大買/大賣/
2021/07/05	312.2	61.24	411.6	61.35	60.50	-99.4	112,774	-0.09%	大買/大賣/
2021/07/02	562.8	61.17	538.1	61.28	59.90	24.7	112,517	0.02%	大買/大賣/
2021/07/01	861.6	60.05	1,091.8	60.56	60.30	-230.2	110,796	-0.21%	大買/大賣/鉅額交易
2021/06/30	1,869.8	60.97	1,148.6	60.90	59.50	721.2	106,551	0.68%	大買/大賣/鉅額交易
2021/06/29	1,027	56.28	920.2	56.93	57.90	106.8	99,335	0.11%	大買/大賣/鉅額交易
2021/06/28	438.5	50.98	446.4	50.88	52.70	-8	92,252	-0.01%	大買/大賣/
2021/06/25	378.1	48.68	472.2	48.69	47.95	-94.1	88,275	-0.11%	大買/大賣/
2021/06/24	490	47.35	459.1	47.05	46.50	30.9	86,098	0.04%	大買/大賣/
2021/06/23	832.2	48.55	698	46.75	45.80	134.2	85,332	0.16%	大買/大賣/鉅額交易
2021/06/22	263.4	47.06	303.4	47.14	48.00	-40	83,604	-0.05%	大買/大賣/
2021/06/21	50	44.05	59.4	44.32	43.80	-9.4	81,795	-0.01%
2021/06/18	60	45.49	47.2	45.76	45.50	12.8	81,400	0.02%
2021/06/17	111	46.58	113	46.63	45.95	-2	80,959	0.00%	大買/大賣/
2021/06/16	95	46.65	72	47.06	45.75	23	80,404	0.03%
2021/06/15	62.1	46.60	77.4	46.23	47.05	-15.3	79,901	-0.02%
2021/06/11	158	46.25	297.5	46.00	45.95	-139.5	79,516	-0.18%	大買/大賣/鉅額交易
2021/06/10	249	46.10	70.1	45.22	46.55	178.9	79,163	0.23%	大買/鉅額交易
2021/06/09	109	46.14	70.5	46.30	45.75	38.5	78,380	0.05%	大買/
2021/06/08	65	48.22	72	48.17	47.80	-7	77,628	-0.01%
2021/06/07	221.2	47.38	212	47.14	47.60	9.2	77,228	0.01%	大買/大賣/
2021/06/04	244	49.25	242.2	49.42	48.60	1.8	76,205	0.00%	大買/大賣/
2021/06/03	314.4	49.36	211	49.24	48.80	103.4	75,253	0.14%	大買/大賣/鉅額交易
2021/06/02	481	49.35	323	49.12	49.05	158	74,534	0.21%	大買/大賣/鉅額交易
2021/06/01	121.2	46.57	112.1	46.74	47.90	9.1	72,757	0.01%	大買/大賣/
2021/05/31	406.2	47.76	312.1	47.54	46.00	94.1	72,920	0.13%	大買/大賣/
2021/05/28	183	44.09	300.2	44.53	44.95	-117.2	70,381	-0.17%	大買/大賣/鉅額交易
2021/05/27	206	41.50	161	41.45	40.90	45	69,091	0.07%	大買/大賣/
2021/05/26	28	40.31	21	40.19	40.70	7	68,443	0.01%
2021/05/25	70.1	39.67	49	39.99	39.75	21	67,979	0.03%
2021/05/24	92.2	40.14	97	40.15	40.20	-4.8	67,863	-0.01%
2021/05/21	192.1	39.83	224	39.66	40.30	-31.9	67,958	-0.05%	大買/大賣/
2021/05/20	217	40.31	158.2	40.07	39.50	58.8	66,983	0.09%	大買/大賣/
2021/05/19	174.8	40.58	159	40.74	41.50	15.8	65,721	0.02%	大買/大賣/
2021/05/18	32	37.08	60	37.64	37.75	-28	64,142	-0.04%
2021/05/17	128	34.84	159	34.88	34.35	-31	63,937	-0.05%	大買/大賣/
2021/05/14	179	38.18	285	38.07	37.40	-106	62,629	-0.17%	大買/大賣/鉅額交易
2021/05/13	253.5	39.98	402.6	39.72	39.35	-149.1	60,892	-0.24%	大買/大賣/鉅額交易
2021/05/12	187.5	45.53	165.2	45.21	43.70	22.3	58,931	0.04%	大買/大賣/
2021/05/11	424	51.35	323	51.05	48.55	101	57,459	0.18%	大買/大賣/鉅額交易
2021/05/10	388	51.54	307.6	51.78	53.00	80.4	54,145	0.15%	大買/大賣/
2021/05/07	376	48.72	230.7	48.48	49.40	145.3	51,262	0.28%	大買/大賣/鉅額交易
2021/05/06	246.7	48.27	268.9	48.58	49.45	-22.2	49,859	-0.04%	大買/大賣/
2021/05/05	264	46.08	260	46.14	45.95	4	48,126	0.01%	大買/大賣/
2021/05/04	211.1	45.66	186	46.41	43.70	25.1	46,697	0.05%	大買/大賣/
2021/05/03	288.6	49.83	269.2	49.56	48.45	19.5	45,015	0.04%	大買/大賣/
2021/04/29	370	48.13	433	48.17	48.00	-63	43,382	-0.15%	大買/大賣/
2021/04/28	171	47.06	117	46.66	46.45	54	41,922	0.13%	大買/大賣/
2021/04/27	158	48.70	89	48.26	47.85	69	41,642	0.17%	大買/
2021/04/26	96	47.47	132	47.83	48.70	-36	40,781	-0.09%	大賣/
2021/04/23	214.7	46.56	186.3	46.33	45.70	28.4	39,893	0.07%	大買/大賣/
2021/04/22	325.6	50.89	344.8	51.43	48.30	-19.3	38,942	-0.05%	大買/大賣/
2021/04/21	279.4	46.35	214.2	46.41	48.00	65.2	35,741	0.18%	大買/大賣/
2021/04/20	235	45.48	140.4	45.46	46.50	94.7	34,540	0.27%	大買/大賣/
2021/04/19	148.4	45.09	188	45.22	46.05	-39.7	33,267	-0.12%	大買/大賣/
2021/04/16	217	41.76	343.1	41.64	41.90	-126.1	31,918	-0.40%	大買/大賣/鉅額交易
2021/04/15	152	40.48	91	40.57	40.15	61	30,497	0.20%	大買/
2021/04/14	364.4	40.51	394.4	40.70	39.95	-30	30,141	-0.10%	大買/大賣/
2021/04/13	142	40.09	241	39.94	39.55	-99	28,521	-0.35%	大買/大賣/
2021/04/12	151.6	40.56	155	40.48	40.80	-3.4	28,017	-0.01%	大買/大賣/
2021/04/09	174	39.37	163	38.88	38.50	11	26,927	0.04%	大買/大賣/
2021/04/08	441.5	39.79	279.2	39.43	39.35	162.3	26,031	0.62%	大買/大賣/鉅額交易
2021/04/07	393.3	36.87	183.1	36.84	37.85	210.2	24,214	0.87%	大買/大賣/鉅額交易
2021/04/06	30	34.23	31.1	34.35	34.45	-1	22,297	0.00%
2021/04/01	25	31.37	21.1	31.30	31.35	3.9	22,073	0.02%
2021/03/31	19	31.12	25	31.24	31.35	-6	22,107	-0.03%
2021/03/30	21	31.04	60.2	30.96	31.10	-39.2	21,953	-0.18%
2021/03/29	30	30.57	24.2	30.68	30.50	5.8	22,022	0.03%
2021/03/26	12	29.72	3	29.80	29.80	9	23,036	0.04%
2021/03/25	3	29.65	5	29.68	29.65	-2	23,726	-0.01%
2021/03/24	4	29.38	11	29.44	29.40	-7	24,143	-0.03%
2021/03/23	3	29.87	5	29.80	29.90	-2	24,409	-0.01%
2021/03/22	6.1	29.38	7.2	29.58	29.70	-1.1	24,926	0.00%
2021/03/19	17	29.54	22	29.56	29.35	-5	25,487	-0.02%
2021/03/18	69.2	29.84	61	29.72	29.75	8.2	25,978	0.03%
2021/03/17	14	29.40	17	29.53	29.70	-3	26,973	-0.01%
2021/03/16	38	29.62	20	29.55	29.55	18	28,297	0.06%
2021/03/15	14	30.33	37	30.31	30.35	-23	28,818	-0.08%
2021/03/12	18	30.16	21	30.40	30.60	-3	29,225	-0.01%
2021/03/11	6.1	30.66	12	30.90	30.60	-5.9	30,507	-0.02%
2021/03/10	7	30.27	6	30.45	30.40	1	31,505	0.00%
2021/03/09	7	30.43	38	30.39	30.35	-31	32,527	-0.10%
2021/03/08	54	29.79	44	29.67	29.55	10	32,658	0.03%
2021/03/05	112.1	30.90	81	30.98	30.20	31.1	32,969	0.09%	大買/
2021/03/04	206.1	33.01	194.6	33.06	32.80	11.5	33,058	0.03%	大買/大賣/
2021/03/03	97	31.07	92.2	31.34	31.60	4.8	32,025	0.01%
2021/03/02	39	31.60	66	31.46	30.45	-27	33,205	-0.08%
2021/02/26	29	31.24	57	31.45	31.20	-28	33,433	-0.08%
2021/02/25	32	30.95	23	31.08	30.90	9	33,046	0.03%
2021/02/24	31.1	30.51	31	30.91	30.35	0.1	33,029	0.00%
2021/02/23	273	30.67	274.2	30.89	30.85	-1.2	32,714	0.00%	大買/大賣/
2021/02/22	8	29.01	22	29.25	29.45	-14	32,028	-0.04%
2021/02/19	3	28.10	5	27.92	28.20	-2	31,837	-0.01%
2021/02/18	19.2	27.83	23	27.83	27.85	-3.8	31,859	-0.01%
2021/02/17	3	26.83	22	27.16	27.65	-19	31,818	-0.06%
2021/02/05	4	25.31	1	25.40	25.50	3	31,545	0.01%
2021/02/04	8	25.69	5.3	25.77	25.90	2.7	31,699	0.01%
2021/02/03	37	25.87	26	25.65	25.70	11	31,928	0.03%
2021/02/02	27	26.05	25	26.15	26.45	2	32,400	0.01%
2021/02/01	16	25.55	19.4	25.43	26.20	-3.4	32,775	-0.01%
2021/01/29	20	25.33	25	25.24	25.10	-5	33,013	-0.02%
2021/01/28	25	25.24	50	25.36	25.40	-25	33,332	-0.08%
2021/01/27	24	26.00	34	25.83	25.80	-10	33,894	-0.03%
2021/01/26	8	26.63	23	26.65	26.80	-15	35,106	-0.04%
2021/01/25	69	26.79	48	26.50	27.15	21	35,725	0.06%
2021/01/22	29	25.42	24	25.56	25.90	5	36,213	0.01%
2021/01/21	22	26.21	15	26.40	25.90	7	36,365	0.02%
2021/01/20	72	26.28	139	25.87	25.85	-67	37,058	-0.18%	大賣/
2021/01/19	32.1	27.42	44.7	27.57	27.10	-12.6	36,744	-0.03%
2021/01/18	26.1	27.34	42	27.52	27.45	-15.9	36,641	-0.04%
2021/01/15	37.7	27.83	30	27.80	27.95	7.7	36,487	0.02%
2021/01/14	19.2	28.90	1	28.85	28.65	18.2	36,265	0.05%
2021/01/13	118.3	28.72	127.2	28.40	28.65	-9	36,306	-0.02%	大買/大賣/
2021/01/12	32.2	30.09	69	29.67	29.65	-36.8	35,776	-0.10%
2021/01/11	10	30.51	10	30.62	30.85	0	35,532	0.00%
2021/01/08	9.1	30.66	7	30.74	30.85	2.1	35,398	0.01%
2021/01/07	32	30.68	61.4	30.59	30.80	-29.4	35,250	-0.08%
2021/01/06	46.2	30.71	26	30.87	29.90	20.2	34,962	0.06%
2021/01/05	45	31.31	53	31.32	30.90	-8	35,339	-0.02%
2021/01/04	45	30.87	31	31.05	31.00	14	35,400	0.04%
2020/12/31	30.1	30.61	51	30.70	31.30	-20.9	35,206	-0.06%
2020/12/30	85.5	31.42	62	31.36	30.95	23.5	34,896	0.07%
2020/12/29	29.9	30.90	54	30.87	31.00	-24.1	34,474	-0.07%
2020/12/28	45.2	30.40	106	30.29	30.25	-60.8	34,001	-0.18%	大賣/
2020/12/25	114.2	30.71	39	30.72	30.65	75.2	33,585	0.22%	大買/
2020/12/24	24	31.48	37	31.23	31.10	-13	33,198	-0.04%
2020/12/23	59	31.18	64	31.14	31.25	-5	32,986	-0.02%
2020/12/22	184	32.70	131.3	31.59	30.85	52.7	32,667	0.16%	大買/大賣/
2020/12/21	69	32.40	37	32.45	32.40	32	31,440	0.10%
2020/12/18	25.2	31.91	45	32.05	31.85	-19.8	30,695	-0.06%
2020/12/17	42	31.58	22	31.76	32.00	20	30,285	0.07%
2020/12/16	45	31.79	48	31.61	32.00	-3	29,947	-0.01%
2020/12/15	28	31.38	21	31.36	30.95	7	29,343	0.02%
2020/12/14	35	30.94	58	31.20	30.90	-23	28,754	-0.08%
2020/12/11	81.1	32.20	219	31.90	31.35	-137.9	28,210	-0.49%	大賣/鉅額交易
2020/12/10	131	32.83	76	32.97	32.10	55	27,234	0.20%	大買/
2020/12/09	74	32.07	64	31.79	32.00	10	25,915	0.04%
2020/12/08	58	31.32	18.1	31.24	31.10	39.9	25,320	0.16%
2020/12/07	187	32.18	193.1	31.43	31.00	-6.1	24,861	-0.02%	大買/大賣/
2020/12/04	273.5	30.26	251.7	30.40	30.60	21.8	23,494	0.09%	大買/大賣/
2020/12/03	156.5	29.10	160.2	29.15	29.20	-3.8	22,316	-0.02%	大買/大賣/
2020/12/02	74.8	27.99	28.2	28.15	27.80	46.6	21,321	0.22%
2020/12/01	60	27.90	52	28.33	27.95	8	20,950	0.04%
2020/11/30	82	27.96	85	28.29	28.10	-3	20,195	-0.01%
2020/11/27	43	26.53	41.4	26.73	26.85	1.6	19,182	0.01%
2020/11/26	123.2	25.88	128.2	26.18	26.35	-5	18,505	-0.03%	大買/大賣/
2020/11/25	47	24.58	56.3	24.46	24.85	-9.3	16,813	-0.06%
2020/11/24	15	23.82	8	23.96	23.75	7	16,303	0.04%
2020/11/23	49	23.91	57	23.72	24.30	-8	16,140	-0.05%
2020/11/20	18	23.79	17	23.81	23.75	1	15,843	0.01%
2020/11/19	28	24.06	50	24.04	24.05	-22	15,636	-0.14%
2020/11/18	94	24.78	32	24.81	24.60	62	15,415	0.40%
2020/11/17	40	24.55	31	24.56	24.65	9	15,220	0.06%
2020/11/16	24	24.04	30	24.07	24.15	-6	15,186	-0.04%
2020/11/13	15.2	24.36	10	24.45	24.15	5.2	15,049	0.03%
2020/11/12	22	24.45	27	24.36	24.75	-5	14,918	-0.03%
2020/11/11	19.1	24.80	8	24.94	24.65	11.1	14,680	0.08%
2020/11/10	46.9	25.09	60	25.12	24.90	-13.1	14,494	-0.09%
2020/11/09	49.1	24.69	45	24.69	24.85	4.1	13,952	0.03%
2020/11/06	43	24.30	62.1	24.35	24.10	-19.1	13,465	-0.14%
2020/11/05	38.5	24.06	22	24.30	23.85	16.5	13,083	0.13%
2020/11/04	68.1	24.11	50	24.07	24.50	18.1	12,721	0.14%
2020/11/03	158.1	23.97	150	23.99	24.10	8.1	12,087	0.07%	大買/大賣/
2020/11/02	79	22.88	69	22.73	23.15	10	10,669	0.09%
2020/10/30	67.1	22.18	92.1	22.22	21.90	-25.1	9,912	-0.25%
2020/10/29	47	22.98	42	22.84	22.65	5	9,077	0.06%
2020/10/28	49	22.71	50.2	22.91	22.90	-1.2	8,635	-0.01%
2020/10/27	8	21.36	7	21.19	21.50	1	7,762	0.01%
2020/10/26	6	21.08	1	21.20	21.05	5	7,681	0.07%
2020/10/23	2	21.00	4	21.10	21.00	-2	7,646	-0.03%
2020/10/22	8	20.86	3	20.90	20.65	5	7,590	0.07%
2020/10/21	27	21.44	25	21.52	21.30	2	7,424	0.03%
2020/10/20	0	0.00	3	20.35	20.35	-3	7,186	-0.04%
2020/10/19	14	20.94	16	20.85	20.80	-2	7,118	-0.03%
2020/10/16	26	21.18	28	21.02	21.15	-2	7,049	-0.03%
2020/10/15	30	21.60	27	21.44	21.60	3	6,976	0.04%
2020/10/14	19	21.94	32	22.07	22.00	-13	6,894	-0.19%
2020/10/13	76	22.35	127	22.07	22.30	-51	6,791	-0.75%	大賣/
2020/10/12	14	21.73	35	21.70	22.00	-21	6,033	-0.35%
2020/10/08	5	19.85	4	19.94	20.00	1	5,673	0.02%
2020/10/07	2	19.73	0	0.00	19.75	2	5,705	0.04%
2020/10/06	7	19.99	2	20.15	19.90	5	5,832	0.09%
2020/10/05	2	19.60	0	0.00	19.55	2	5,856	0.03%
2020/09/30	0	0.00	0.1	19.75	19.65	-0.1	5,996	0.00%
2020/09/29	0	0.00	4	19.60	19.50	-4	6,006	-0.07%
2020/09/28	5	19.15	4	19.05	19.05	1	5,984	0.02%
2020/09/25	13	19.10	10	18.90	18.95	3	6,021	0.05%
2020/09/24	2	19.28	2	19.70	19.10	0	6,006	0.00%
2020/09/23	0	0.00	2	20.00	20.00	-2	5,953	-0.03%
2020/09/22	5	20.21	7	20.18	20.20	-2	5,992	-0.03%
2020/09/21	1	20.70	1	20.90	20.65	0	6,179	0.00%
2020/09/18	0	0.00	10	20.85	21.00	-10	6,485	-0.15%
2020/09/17	10	20.60	0	0.00	20.75	10	6,786	0.15%
2020/09/16	2.1	20.40	0	0.00	20.60	2.1	7,068	0.03%
2020/09/15	19	20.56	0	0.00	20.50	19	7,356	0.26%
2020/09/14	69	20.87	23	20.70	20.70	46	7,588	0.61%
2020/09/11	22	21.40	0	0.00	21.40	22	7,495	0.29%
2020/09/10	3	22.77	0	0.00	22.90	3	7,258	0.04%
2020/09/09	3	22.63	9	22.56	22.85	-6	7,234	-0.08%
2020/09/08	1	22.10	1	22.25	22.15	0	7,240	0.00%
2020/09/07	3	22.33	4	22.31	22.45	-1	7,304	-0.01%
2020/09/03	10	22.10	0	0.00	22.10	10	7,259	0.14%
2020/09/02	15	22.08	20	22.25	22.40	-5	7,250	-0.07%
2020/09/01	0	0.00	10	21.60	21.70	-10	7,186	-0.14%
2020/08/31	21	21.38	9	21.35	21.25	12	7,149	0.17%
2020/08/28	7	21.35	28	21.41	21.25	-21	7,154	-0.29%
2020/08/27	22	21.12	0	0.00	21.00	22	7,174	0.31%
2020/08/26	5	21.35	0	0.00	21.45	5	7,160	0.07%
2020/08/25	0	0.00	2	21.65	21.60	-2	7,170	-0.03%
2020/08/24	7	21.30	8	21.39	21.45	-1	7,229	-0.01%
2020/08/21	7	21.30	7	21.05	21.35	0	7,316	0.00%
2020/08/20	9	20.32	18	20.46	20.55	-9	7,288	-0.12%
2020/08/19	1	21.50	6	20.92	20.85	-5	7,141	-0.07%
2020/08/18	9	21.37	7	21.50	21.40	2	7,074	0.03%
2020/08/17	4	21.25	0	0.00	21.35	4	7,102	0.06%
2020/08/14	11	21.58	9	21.79	21.60	2	7,079	0.03%
2020/08/13	8	21.76	0	0.00	21.80	8	7,062	0.11%
2020/08/12	2	22.10	0	0.00	22.10	2	7,016	0.03%
2020/08/11	4	22.83	5	22.86	22.20	-1	6,987	-0.01%
2020/08/10	2	22.38	5	22.37	22.50	-3	6,916	-0.04%
2020/08/07	3	22.70	0	0.00	22.25	3	6,928	0.04%
2020/08/06	3	22.67	0	0.00	22.70	3	6,895	0.04%
2020/08/04	2	22.80	0	0.00	22.80	2	6,921	0.03%
2020/08/03	2	22.85	2	22.65	22.65	0	6,994	0.00%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/30	71	23.32	74	23.55	23.65	-3	7,009	-0.04%
2020/07/29	5	22.57	5	22.65	22.50	0	7,039	0.00%
2020/07/28	6.1	22.13	6	21.95	22.00	0.1	7,185	0.00%
2020/07/27	10	23.07	0	0.00	22.65	10	7,211	0.14%
2020/07/24	8	23.92	0	0.00	23.80	8	7,190	0.11%
2020/07/23	0	0.00	4	24.30	24.25	-4	7,201	-0.06%
2020/07/22	3	24.60	0	0.00	24.60	3	7,312	0.04%
2020/07/21	1	24.50	0	0.00	24.60	1	7,340	0.01%
2020/07/20	3	24.30	1	24.30	24.55	2	7,341	0.03%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/16	3	24.98	2	25.05	25.05	1	7,371	0.01%
2020/07/15	6	24.83	1	25.15	25.05	5	7,408	0.07%
2020/07/14	3	25.87	7	25.99	25.80	-4	7,402	-0.05%
2020/07/13	9	26.18	8	26.28	26.00	1	7,330	0.01%
2020/07/10	24	27.22	17	26.89	26.70	7	7,282	0.10%
2020/07/09	7	27.29	12	27.35	27.30	-5	7,226	-0.07%
2020/07/06	1	26.85	0	0.00	26.90	1	7,267	0.01%
2020/07/03	6	26.67	2	26.83	26.85	4	7,334	0.05%
2020/07/02	0	0.00	3	27.10	26.95	-3	7,345	-0.04%
2020/07/01	2	27.10	1	27.00	27.10	1	7,375	0.01%
2020/06/30	3	26.88	22	26.98	27.10	-19	7,451	-0.25%
2020/06/29	4	25.75	6	26.15	26.35	-2	7,246	-0.03%
2020/06/24	5	25.70	2	25.73	26.05	3	6,930	0.04%
2020/06/23	18	25.26	10	25.31	25.40	8	6,650	0.12%
2020/06/22	11	25.79	19	26.02	25.25	-8	6,309	-0.13%
2020/06/19	24	26.44	0	0.00	26.00	24	6,023	0.40%
2020/06/18	23	26.96	3	27.02	26.95	20	5,733	0.35%
2020/06/17	2	27.30	2	27.25	27.20	0	5,692	0.00%
2020/06/16	1	27.35	10	27.15	27.30	-9	5,803	-0.16%
2020/06/15	12	28.12	6	27.29	27.15	6	5,907	0.10%
2020/06/12	13.5	27.61	8	27.55	27.90	5.5	5,817	0.09%
2020/06/11	9	27.88	4	27.76	27.55	5	5,802	0.09%
2020/06/10	6	27.81	0	0.00	27.65	6	5,761	0.10%
2020/06/09	3	27.87	17	27.88	27.80	-14	5,891	-0.24%
2020/06/08	1	27.40	6	27.55	27.40	-5	5,930	-0.08%
2020/06/05	1	27.95	2	27.80	27.70	-1	5,995	-0.02%
2020/06/04	2	27.70	1	27.75	27.80	1	6,053	0.02%
2020/06/03	1	27.25	7	27.37	27.40	-6	6,053	-0.10%
2020/06/02	10	26.70	0	0.00	26.85	10	6,039	0.17%
2020/06/01	1	26.80	1	26.70	26.70	0	6,069	0.00%
2020/05/29	1	27.10	4	26.85	26.85	-3	6,065	-0.05%
2020/05/28	9	27.71	12	27.84	27.45	-3	6,074	-0.05%
2020/05/27	1	27.25	1	27.60	27.10	0	6,063	0.00%
2020/05/26	1	27.25	11	27.29	27.30	-10	6,171	-0.16%
2020/05/25	0	0.00	1	26.50	27.00	-1	6,216	-0.02%
2020/05/22	9	27.14	13	27.14	27.00	-4	6,212	-0.06%
2020/05/21	11	26.74	1	26.70	26.95	10	6,149	0.16%
2020/05/20	7	26.11	12	26.51	26.85	-5	6,132	-0.08%
2020/05/18	0	0.00	6	25.40	25.40	-6	6,049	-0.10%
2020/05/15	17	25.84	5	25.66	25.55	12	6,073	0.20%
2020/05/14	1	26.00	5	26.46	25.80	-4	6,044	-0.07%
2020/05/13	0	0.00	3	26.60	26.80	-3	5,999	-0.05%
2020/05/12	1	26.90	1	26.90	26.80	0	6,009	0.00%
2020/05/11	0	0.00	16	27.48	27.50	-16	5,945	-0.27%
2020/05/08	0	0.00	1	27.20	26.95	-1	5,899	-0.02%
2020/05/07	5	27.20	4	27.20	27.35	1	5,826	0.02%
2020/05/06	18	27.20	18	27.29	27.05	0	5,794	0.00%
2020/05/05	11	27.35	12	27.41	27.40	-1	5,752	-0.02%
2020/05/04	4	27.45	1	26.80	27.50	3	5,677	0.05%
2020/04/30	12	26.53	12	26.70	26.65	0	5,504	0.00%
2020/04/29	3.1	26.46	3	26.53	26.30	0.1	5,449	0.00%
2020/04/28	0	0.00	1	26.35	26.30	-1	5,407	-0.02%
2020/04/27	18	26.37	11	25.93	26.40	7	5,454	0.13%
2020/04/24	16	25.49	15	25.46	25.40	1	5,347	0.02%
2020/04/21	7	25.71	0	0.00	25.55	7	5,316	0.13%
2020/04/20	11	25.66	6	26.15	26.25	5	5,288	0.09%
2020/04/17	2	25.60	8	25.81	25.50	-6	5,337	-0.11%
2020/04/16	2	25.75	1	25.65	25.70	1	5,325	0.02%
2020/04/15	4	25.93	14	26.07	26.15	-10	5,295	-0.19%
2020/04/14	1	25.35	16	25.54	25.55	-15	5,247	-0.29%
2020/04/13	2	25.50	2	25.20	25.25	0	5,238	0.00%
2020/04/10	14	25.58	7	25.44	25.40	7	5,271	0.13%
2020/04/09	11	24.98	53	24.77	25.40	-42	5,270	-0.80%
2020/04/08	70	24.42	15	24.64	24.80	55	5,172	1.06%
2020/04/06	6.1	24.28	0	0.00	24.30	6.1	5,104	0.12%
2020/04/01	31	25.62	4	25.83	25.00	27	5,046	0.54%
2020/03/31	5	26.55	12	26.75	26.90	-7	5,005	-0.14%
2020/03/30	1	26.15	1	26.45	26.70	0	5,058	0.00%
2020/03/27	13	27.00	0	0.00	26.70	13	5,279	0.25%
2020/03/26	2	26.85	1	26.85	27.10	1	5,517	0.02%
2020/03/25	0	0.00	10	27.45	27.20	-10	5,748	-0.17%
2020/03/24	10	26.70	10	26.85	26.70	0	5,833	0.00%
2020/03/20	0	0.00	2	25.25	25.65	-2	6,001	-0.03%
2020/03/19	2	24.20	11	25.35	24.20	-9	5,993	-0.15%
2020/03/18	2	27.25	1	27.45	26.85	1	6,004	0.02%
2020/03/17	2	27.03	9	27.07	27.45	-7	5,971	-0.12%
2020/03/16	1	28.50	0	0.00	28.05	1	5,917	0.02%
2020/03/13	3	29.00	15	28.36	28.40	-12	5,943	-0.20%
2020/03/12	1	29.40	2	29.85	30.00	-1	5,803	-0.02%
2020/03/10	10	30.00	25	30.11	30.05	-15	5,682	-0.26%
2020/03/06	4	29.84	5	30.05	30.00	-1	5,825	-0.02%
2020/03/05	2	30.80	11	30.65	30.75	-9	5,798	-0.16%
2020/03/04	0	0.00	101	30.77	31.00	-101	5,778	-1.75%	大賣/鉅額交易
2020/03/03	8	31.21	3	31.17	31.00	5	5,757	0.09%
2020/03/02	1	30.80	10	31.30	31.40	-9	5,709	-0.16%
2020/02/27	6	31.38	2	31.85	30.90	4	5,635	0.07%
2020/02/26	0	0.00	1	31.00	31.65	-1	5,528	-0.02%
2020/02/25	2	31.25	0	0.00	31.30	2	5,461	0.04%
2020/02/24	0	0.00	2	31.30	31.20	-2	5,476	-0.04%
2020/02/21	1	31.25	1	31.25	31.40	0	5,495	0.00%
2020/02/19	1	31.00	0	0.00	31.10	1	5,482	0.02%
2020/02/18	6	31.04	5	30.95	30.90	1	5,541	0.02%
2020/02/12	0	0.00	2	29.85	29.85	-2	5,695	-0.04%
2020/02/11	5	29.58	2	29.65	29.60	3	5,690	0.05%
2020/02/07	1	29.25	0	0.00	29.25	1	5,679	0.02%
2020/02/06	0	0.00	1	29.55	29.55	-1	5,693	-0.02%
2020/02/05	2	29.30	0	0.00	29.10	2	5,720	0.03%
2020/02/04	0	0.00	1	29.55	29.40	-1	5,706	-0.02%
2020/02/03	2	29.33	0	0.00	29.35	2	5,708	0.04%
2020/01/30	2	29.63	4	30.05	29.80	-2	5,888	-0.03%
2020/01/20	2	31.10	14	31.15	31.10	-12	5,774	-0.21%
2020/01/17	4	31.48	2	31.35	31.45	2	5,772	0.03%
2020/01/16	3	31.60	0	0.00	31.55	3	5,771	0.05%
2020/01/14	11	31.75	4	31.80	31.95	7	5,804	0.12%
2020/01/13	4	31.68	6	31.84	31.95	-2	5,823	-0.03%
2020/01/10	6	31.13	1	30.85	31.25	5	5,934	0.08%
2020/01/09	4	30.65	18	30.64	30.60	-14	5,892	-0.24%
2020/01/08	20	30.87	7	30.90	30.50	13	5,899	0.22%
2020/01/07	3	31.45	5	31.34	31.25	-2	5,859	-0.03%
2020/01/06	10	31.30	10	31.44	31.20	0	5,879	0.00%
2020/01/03	15	31.80	10	31.69	31.40	5	5,842	0.09%
2020/01/02	4	32.23	5	32.16	32.10	-1	5,790	-0.02%
2019/12/31	0	0.00	2	32.08	32.05	-2	5,811	-0.03%
2019/12/30	16	32.25	5	32.37	32.30	11	5,817	0.19%
2019/12/27	2	31.88	1	31.95	31.85	1	5,766	0.02%
2019/12/26	17	31.96	9	32.03	31.80	8	5,815	0.14%
2019/12/25	12	32.44	3	32.42	32.30	9	5,873	0.15%
2019/12/24	50	32.22	10	32.22	32.60	40	5,872	0.68%
2019/12/23	98	32.14	30	32.08	32.55	68	5,758	1.18%
2019/12/20	12	31.67	12	31.67	31.75	0	5,649	0.00%
2019/12/19	17	31.37	17	31.23	31.55	0	5,448	0.00%
2019/12/18	26	31.35	1	31.40	31.40	25	5,345	0.47%
2019/12/17	7	30.66	0	0.00	30.70	7	5,184	0.14%
2019/12/16	14	30.84	11	30.76	30.85	3	5,103	0.06%
2019/12/13	21	30.20	7	30.10	30.45	14	4,980	0.28%
2019/12/12	18	29.29	18	29.43	29.55	0	4,829	0.00%
2019/12/11	9	29.27	0	0.00	29.25	9	4,899	0.18%
2019/12/10	26	29.54	49	29.55	29.30	-23	4,850	-0.47%
2019/12/09	33	30.83	11	30.74	30.75	22	4,738	0.46%
2019/12/06	18	30.51	9	30.47	30.70	9	4,670	0.19%
2019/12/05	10	29.71	9	29.74	29.80	1	4,555	0.02%
2019/12/04	15	29.38	10	29.50	29.75	5	4,502	0.11%
2019/12/03	30	29.17	13	29.35	29.90	17	4,430	0.38%
2019/12/02	4.1	28.50	2	28.68	28.35	2.1	4,264	0.05%
2019/11/29	2	29.40	5	29.25	29.10	-3	4,235	-0.07%
2019/11/28	0	0.00	7	29.55	29.55	-7	4,244	-0.16%
2019/11/27	2	29.50	0	0.00	29.50	2	4,243	0.05%
2019/11/26	2	29.75	2	29.75	29.60	0	4,207	0.00%
2019/11/25	3	29.77	0	0.00	29.60	3	4,188	0.07%
2019/11/22	1	29.80	0	0.00	29.70	1	4,231	0.02%
2019/11/21	2	30.40	2	29.90	29.85	0	4,313	0.00%
2019/11/20	2	30.25	4	30.50	30.40	-2	4,381	-0.05%
2019/11/19	0	0.00	5	29.84	30.25	-5	4,450	-0.11%
2019/11/18	4.9	29.75	4	29.51	29.75	0.9	4,483	0.02%
2019/11/15	6	29.21	9	29.15	29.50	-3	4,528	-0.07%
2019/11/14	0.3	29.50	8	29.98	29.50	-7.8	4,530	-0.17%
2019/11/13	9	31.22	34	31.52	30.85	-25	4,419	-0.56%
2019/11/12	3	32.50	1	32.55	32.40	2	4,372	0.05%
2019/11/11	1	32.85	1	32.80	32.70	0	4,496	0.00%
2019/11/08	1	32.85	0	0.00	32.95	1	4,607	0.02%
2019/11/07	3	32.60	0	0.00	32.75	3	4,657	0.06%
2019/11/05	2	32.60	4	32.99	32.90	-2	4,697	-0.04%
2019/11/04	1	32.75	2	32.83	32.55	-1	4,700	-0.02%
2019/11/01	3	33.03	3	33.05	33.00	0	4,678	0.00%
2019/10/31	3	32.75	8	32.87	32.90	-5	4,690	-0.11%
2019/10/30	13.3	32.63	13	32.61	32.50	0.3	4,689	0.01%
2019/10/29	47	33.54	12	34.26	33.25	35	4,613	0.76%
2019/10/28	2	33.50	2	33.60	33.60	0	4,485	0.00%
2019/10/25	30	33.74	0	0.00	33.50	30	4,542	0.66%
2019/10/24	7	33.73	4	33.84	33.85	3	4,536	0.07%
2019/10/23	1	33.85	0	0.00	33.90	1	4,556	0.02%
2019/10/22	1	33.50	3	33.48	33.30	-2	4,585	-0.04%
2019/10/21	5	33.56	2	33.70	33.60	3	4,619	0.06%
2019/10/18	2	32.85	2	33.15	33.15	0	4,716	0.00%
2019/10/17	2	33.80	7	33.87	33.95	-5	4,541	-0.11%
2019/10/16	1	34.05	0	0.00	33.85	1	4,544	0.02%
2019/10/15	3	34.10	0	0.00	33.85	3	4,557	0.07%
2019/10/14	1	33.80	0	0.00	34.00	1	4,540	0.02%
2019/10/08	3	33.80	11	33.65	33.80	-8	4,454	-0.18%
2019/10/07	4.5	33.21	0	0.00	33.30	4.5	4,426	0.10%
2019/10/04	5	32.74	3	32.53	32.50	2	4,375	0.05%
2019/10/03	2	32.93	0	0.00	32.95	2	4,342	0.05%
2019/10/02	12	33.31	2	33.40	33.20	10	4,308	0.23%
2019/10/01	12.2	33.35	9	33.71	33.10	3.2	4,232	0.08%
2019/09/27	2.4	34.82	0	0.00	34.75	2.4	4,071	0.06%
2019/09/26	50	35.70	56	35.14	35.25	-6	3,985	-0.15%
2019/09/25	57	36.47	114	36.77	36.00	-57	3,866	-1.47%	大賣/
2019/09/24	9	38.17	0	0.00	38.05	9	3,689	0.24%
2019/09/23	4	38.83	1	38.35	38.35	3	3,681	0.08%
2019/09/20	40	39.13	0	0.00	39.00	40	3,704	1.08%
2019/09/19	24	39.42	4	39.10	39.05	20	3,685	0.54%
2019/09/17	1	40.10	1	40.05	39.50	0	3,932	0.00%
2019/09/16	2	39.83	7	39.66	39.95	-5	4,111	-0.12%
2019/09/12	0	0.00	14	38.90	38.80	-14	4,061	-0.34%
2019/09/11	0	0.00	5	38.95	38.75	-5	4,189	-0.12%
2019/09/06	17	39.01	0	0.00	38.80	17	4,413	0.39%
2019/09/05	7	38.80	5	38.75	38.75	2	4,448	0.04%
2019/09/04	7	39.59	0.3	39.50	39.25	6.7	4,457	0.15%
2019/09/03	5.5	39.40	1	39.30	39.40	4.5	4,526	0.10%
2019/09/02	2	38.63	12	38.75	38.75	-10	4,470	-0.22%
2019/08/29	1	38.25	0	0.00	38.15	1	4,418	0.02%
2019/08/28	0	0.00	1	38.10	38.10	-1	4,423	-0.02%
2019/08/27	1	38.20	0	0.00	38.10	1	4,431	0.02%
2019/08/26	43	38.26	0	0.00	38.80	43	4,379	0.98%
2019/08/23	10	38.23	0	0.00	38.15	10	4,287	0.23%
2019/08/22	3	39.18	1	39.35	39.20	2	4,191	0.05%
2019/08/20	3	40.62	31	40.60	40.50	-28	4,042	-0.69%
2019/08/19	0	0.00	4	41.18	41.40	-4	4,031	-0.10%
2019/08/14	2	43.05	21	43.05	42.50	-19	4,120	-0.46%
2019/08/13	2	45.40	8	45.45	45.40	-6	4,062	-0.15%
2019/08/12	2	45.70	0	0.00	45.70	2	3,959	0.05%
2019/08/08	1	45.60	0	0.00	45.70	1	3,913	0.03%
2019/08/06	0	0.00	2	45.30	45.65	-2	4,015	-0.05%
2019/08/02	2	45.70	0	0.00	45.90	2	4,040	0.05%
2019/08/01	2	46.10	0	0.00	46.05	2	4,075	0.05%
2019/07/30	12	46.19	0	0.00	46.00	12	4,175	0.29%
2019/07/29	0	0.00	8	46.59	46.50	-8	4,351	-0.18%
2019/07/25	2	45.75	2	45.65	45.70	0	4,338	0.00%
2019/07/24	2	46.90	8	46.22	46.00	-6	4,352	-0.14%
2019/07/23	0	0.00	10	46.77	46.80	-10	4,290	-0.23%
2019/07/22	7	46.85	5	47.13	46.80	2	4,266	0.05%
2019/07/19	5	46.25	3	46.25	46.30	2	4,152	0.05%
2019/07/17	6	45.93	1	46.05	45.75	5	4,206	0.12%
2019/07/12	3	45.13	5	45.16	45.15	-2	4,357	-0.05%
2019/07/11	1	45.10	5	45.16	45.15	-4	4,536	-0.09%
2019/07/10	3	45.27	0	0.00	45.45	3	4,629	0.06%
2019/07/09	5	45.40	2	45.45	45.45	3	4,723	0.06%
2019/07/05	0	0.00	1	45.15	45.10	-1	4,909	-0.02%
2019/07/04	1	45.10	5	45.00	45.05	-4	4,961	-0.08%
2019/07/03	3	45.27	5	45.20	45.20	-2	5,084	-0.04%
2019/07/02	2	45.45	0	0.00	45.45	2	5,195	0.04%
2019/06/28	2	45.23	2	45.65	45.30	0	5,252	0.00%
2019/06/27	1	46.10	1	46.00	45.95	0	5,257	0.00%
2019/06/26	3	46.35	1	46.35	46.40	2	5,218	0.04%
2019/06/25	0	0.00	15	46.48	46.75	-15	5,301	-0.28%
2019/06/24	5	46.30	6	46.21	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	14	46.29	46.40	-14	5,328	-0.26%
2019/06/20	13	45.85	5	46.09	45.80	8	5,183	0.15%
2019/06/19	8	45.82	10	45.78	45.80	-2	5,252	-0.04%
2019/06/18	3	45.80	25	45.92	46.00	-22	5,337	-0.41%
2019/06/17	16	45.84	3	45.90	45.85	13	5,770	0.23%
2019/06/14	17	45.59	12	45.54	45.50	5	5,918	0.08%
2019/06/13	4	45.15	0	0.00	45.15	4	5,961	0.07%
2019/06/12	6	45.03	3	45.05	44.90	3	6,029	0.05%
2019/06/11	14	44.88	25	44.72	45.00	-11	6,142	-0.18%
2019/06/10	28	44.13	0	0.00	44.15	28	6,048	0.46%
2019/06/03	0	0.00	1	44.15	43.90	-1	6,154	-0.02%
2019/05/29	0	0.00	6	44.25	44.15	-6	6,355	-0.09%
2019/05/27	0	0.00	1	43.95	43.90	-1	6,417	-0.02%
2019/05/24	1	43.80	42	43.97	43.80	-41	6,473	-0.63%
2019/05/23	17	45.02	20	44.83	44.05	-3	6,541	-0.05%
2019/05/22	11	44.39	6	44.56	44.65	5	6,421	0.08%
2019/05/21	0	0.00	2	44.00	44.20	-2	6,469	-0.03%
2019/05/20	24	44.49	4	44.38	43.95	20	6,497	0.31%
2019/05/17	4	43.90	1	43.90	43.90	3	6,483	0.05%
2019/05/15	1	43.90	0	0.00	43.90	1	6,684	0.01%
2019/05/14	10	43.91	2	43.75	43.80	8	6,884	0.12%
2019/05/13	2	43.58	0	0.00	43.70	2	7,035	0.03%
2019/05/10	5	43.80	16	43.79	43.85	-11	7,139	-0.15%
2019/05/09	0	0.00	2	43.75	43.85	-2	7,167	-0.03%
2019/05/08	3	44.00	3	44.33	43.90	0	7,191	0.00%
2019/05/07	2	44.33	0	0.00	44.25	2	7,231	0.03%
2019/05/06	20	44.61	8	44.56	44.40	12	7,482	0.16%
2019/05/02	3	43.97	3	43.95	43.80	0	7,425	0.00%
2019/04/30	14	43.86	1	43.80	43.85	13	7,471	0.17%
2019/04/29	1	43.70	2	43.75	43.85	-1	7,515	-0.01%
2019/04/25	1	43.90	1	44.00	43.90	0	7,661	0.00%
2019/04/24	4	43.88	1	43.80	43.85	3	7,751	0.04%
2019/04/22	1	43.85	0	0.00	43.75	1	7,954	0.01%
2019/04/19	6	43.67	30	43.66	43.70	-24	8,131	-0.30%
2019/04/18	14	43.63	12	43.77	43.70	2	8,276	0.02%
2019/04/17	31	43.59	4	43.80	43.95	27	8,424	0.32%
2019/04/16	4	43.58	62	43.74	43.70	-58	8,758	-0.66%
2019/04/15	0	0.00	20	43.65	43.60	-20	8,982	-0.22%
2019/04/12	8	43.70	34	43.74	44.00	-26	9,087	-0.29%
2019/04/11	2	43.95	30	43.82	44.00	-28	9,154	-0.31%
2019/04/09	7	44.34	2	44.23	44.20	5	9,093	0.05%
2019/04/08	12	45.05	5	45.36	44.80	7	9,010	0.08%
2019/04/03	2	45.55	0	0.00	45.70	2	8,951	0.02%
2019/04/02	1	45.55	13	45.73	45.55	-12	9,222	-0.13%
2019/04/01	0	0.00	9	45.54	45.10	-9	9,445	-0.10%
2019/03/29	0	0.00	40	45.29	45.45	-40	9,629	-0.42%
2019/03/28	19	45.03	1	45.10	44.95	18	9,955	0.18%
2019/03/27	19	46.23	46	46.24	45.55	-27	9,886	-0.27%
2019/03/26	0	0.00	3	46.38	45.55	-3	9,681	-0.03%
2019/03/25	8	45.68	0	0.00	45.95	8	9,644	0.08%
2019/03/22	22	46.14	6	46.29	46.15	16	9,617	0.17%
2019/03/21	9	47.48	6	47.14	46.80	3	9,505	0.03%
2019/03/20	7	46.39	35	46.79	47.25	-28	9,335	-0.30%
2019/03/19	10	45.15	11	45.30	45.30	-1	8,875	-0.01%
2019/03/18	10	44.75	12	44.36	44.65	-2	8,758	-0.02%
2019/03/15	20	43.25	0	0.00	43.90	20	8,722	0.23%
2019/03/14	23	43.00	0	0.00	43.40	23	8,673	0.27%
2019/03/13	1	43.25	1	43.40	43.15	0	8,653	0.00%
2019/03/12	4	43.60	1	43.65	43.50	3	8,700	0.03%
2019/03/07	1	43.75	27	43.70	43.50	-26	9,100	-0.29%
2019/03/06	31	43.88	7	43.89	43.85	24	9,303	0.26%
2019/03/05	21	44.47	0	0.00	44.10	21	9,506	0.22%
2019/03/04	25	44.40	11	44.62	44.70	14	9,893	0.14%
2019/02/27	10	44.11	6	43.95	44.00	4	10,492	0.04%
2019/02/26	1	43.85	5.1	44.10	44.00	-4.1	10,566	-0.04%
2019/02/25	2	44.10	2	44.20	43.85	0	10,606	0.00%
2019/02/21	2	43.70	0	0.00	43.80	2	10,561	0.02%
2019/02/20	1	44.00	7	43.77	44.05	-6	10,551	-0.06%
2019/02/19	2	43.90	0	0.00	43.85	2	10,492	0.02%
2019/02/18	1	43.75	0	0.00	43.75	1	10,555	0.01%
2019/02/15	0	0.00	5	44.61	44.00	-5	10,721	-0.05%
2019/02/14	19	44.89	1	44.95	44.55	18	10,780	0.17%
2019/02/13	10	45.41	4	45.30	45.65	6	10,803	0.06%
2019/02/12	4	44.54	7	44.83	45.55	-3	10,689	-0.03%
2019/02/11	1	43.95	0	43.95	43.95	1	10,492	0.01%
2019/01/30	0	0.00	4	43.65	43.90	-4	10,399	-0.04%
2019/01/29	10	43.58	10	43.65	43.65	0	10,456	0.00%
2019/01/28	3	44.20	24	43.93	43.85	-21	10,508	-0.20%
2019/01/25	70	44.12	30	44.10	43.85	40	10,632	0.38%
2019/01/24	0	0.00	5	45.90	45.50	-5	10,507	-0.05%
2019/01/23	18	45.36	2	45.40	45.40	16	10,602	0.15%
2019/01/22	31	45.81	0	0.00	45.70	31	10,682	0.29%
2019/01/21	18	47.28	17	46.65	46.65	1	10,850	0.01%
2019/01/18	1	46.75	1	46.70	46.85	0	11,045	0.00%
2019/01/17	0	0.00	7	46.28	46.10	-7	11,343	-0.06%
2019/01/16	7	47.61	2	47.28	46.80	5	11,832	0.04%
2019/01/15	29	47.68	32	47.38	48.00	-3	11,916	-0.03%
2019/01/14	7	47.11	14	47.42	47.55	-7	12,217	-0.06%
2019/01/11	20	47.23	5	47.24	47.55	15	12,817	0.12%
2019/01/10	12	47.35	11	47.05	46.75	1	13,226	0.01%
2019/01/09	14	46.92	24	46.73	47.20	-10	13,256	-0.08%
2019/01/08	11	46.35	22	46.22	46.80	-11	13,112	-0.08%
2019/01/07	14	44.46	44	44.09	45.00	-30	12,778	-0.23%
2019/01/04	35	43.69	11	43.64	43.80	24	12,633	0.19%
2019/01/03	2	43.33	4	43.21	43.30	-2	12,793	-0.02%
2019/01/02	4	42.45	0	0.00	42.40	4	12,962	0.03%
2018/12/28	0	0.00	1	42.00	42.05	-1	13,152	-0.01%
2018/12/27	5	42.15	7	42.35	42.05	-2	13,354	-0.01%
2018/12/26	34	41.67	34	41.96	42.00	0	13,706	0.00%
2018/12/25	36	41.30	33	41.76	41.85	3	14,400	0.02%
2018/12/24	22	43.60	38	42.95	42.00	-16	14,374	-0.11%
2018/12/22	46	44.08	31	44.12	43.35	15	14,453	0.10%
2018/12/21	31	43.38	14.1	43.70	42.85	16.9	14,682	0.12%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/17	2	42.00	0	0.00	42.00	2	16,118	0.01%
2018/12/14	0	0.00	1.1	42.33	42.30	-1.1	16,742	-0.01%
2018/12/10	14	41.53	12.1	41.90	42.00	1.9	17,110	0.01%
2018/12/07	4	41.88	11	41.85	42.00	-7	17,289	-0.04%
2018/12/06	11	41.66	13.1	41.71	42.00	-2.1	17,399	-0.01%
2018/12/05	4	42.56	1	42.75	42.35	3	17,502	0.02%
2018/12/04	0	0.00	2	43.65	43.05	-2	17,561	-0.01%
2018/12/03	3	43.60	8	43.49	43.50	-5	17,574	-0.03%
2018/11/30	6	43.38	9	43.58	42.70	-3	17,586	-0.02%
2018/11/29	16	43.39	14.1	43.41	42.85	1.9	17,471	0.01%
2018/11/28	30	41.30	35	41.47	42.00	-5	17,670	-0.03%
2018/11/27	53.1	41.19	41	41.43	42.05	12.1	17,497	0.07%
2018/11/26	38	40.87	31	41.71	43.00	7	17,106	0.04%
2018/11/23	4	43.11	2	42.90	42.95	2	16,518	0.01%
2018/11/22	1.1	43.75	4	43.24	42.80	-3	16,619	-0.02%
2018/11/21	3.2	43.52	3	43.42	43.55	0.2	16,659	0.00%
2018/11/19	2	45.45	12	45.38	44.90	-10	16,999	-0.06%
2018/11/16	8	44.96	2.2	44.99	44.65	5.8	17,340	0.03%
2018/11/15	11	44.98	6	45.30	44.85	5	17,387	0.03%
2018/11/14	25	46.05	33	46.04	45.10	-8	17,459	-0.05%
2018/11/13	40	43.61	44.2	43.76	45.45	-4.2	17,434	-0.02%
2018/11/12	14	45.03	6	44.29	43.95	8	17,616	0.05%
2018/11/09	48	45.89	38	45.85	45.80	10	17,949	0.06%
2018/11/08	6	45.46	4	45.41	45.50	2	18,561	0.01%
2018/11/07	2	44.75	6.1	44.90	45.00	-4.1	18,827	-0.02%
2018/11/06	10	45.47	21	45.63	44.80	-11	19,151	-0.06%
2018/11/05	16.2	45.76	13	45.92	45.50	3.2	19,218	0.02%
2018/11/02	11	45.87	9	45.96	45.35	2	19,466	0.01%
2018/11/01	51	44.45	48	44.71	44.90	3	19,434	0.02%
2018/10/31	44	43.77	46	44.00	43.40	-2	19,750	-0.01%
2018/10/30	35	43.42	32	43.03	43.15	3	19,967	0.02%
2018/10/29	28	43.97	33	44.22	43.25	-5	19,877	-0.03%
2018/10/26	34	43.62	50	43.80	43.30	-16	19,683	-0.08%
2018/10/25	12	43.83	11	44.35	43.20	1	19,475	0.01%
2018/10/24	79	47.79	61.4	48.76	46.95	17.6	19,131	0.09%
2018/10/23	23	50.96	35.4	51.05	50.90	-12.4	18,589	-0.07%
2018/10/22	105	51.91	103.4	52.17	51.30	1.6	18,459	0.01%	大買/大賣/
2018/10/19	81	50.25	85	50.01	51.30	-4	18,041	-0.02%
2018/10/18	65.2	47.18	77	47.02	48.60	-11.8	17,362	-0.07%
2018/10/17	11	47.54	5	47.99	46.00	6	16,799	0.04%
2018/10/16	11	47.80	2	47.90	47.80	9	16,704	0.05%
2018/10/15	35	47.85	40	47.93	47.30	-5	16,678	-0.03%
2018/10/12	11	46.70	17	46.60	47.05	-6	16,635	-0.04%
2018/10/11	20	45.59	3	46.42	45.25	17	16,853	0.10%
2018/10/09	23	48.15	36.2	48.40	50.20	-13.2	16,566	-0.08%
2018/10/08	26	50.01	15	49.54	49.00	11	16,293	0.07%
2018/10/05	42	49.82	39	50.50	50.60	3	16,074	0.02%
2018/10/04	22	50.43	25	50.76	51.30	-3	15,838	-0.02%
2018/10/03	120	50.93	35.2	51.15	49.00	84.8	15,498	0.55%	大買/
2018/10/01	33	52.73	32	52.89	53.10	1	14,804	0.01%
2018/09/28	178.1	53.85	176	53.67	53.50	2.1	14,574	0.01%	大買/大賣/
2018/09/27	72.2	53.41	86.2	52.25	54.80	-14	14,303	-0.10%
2018/09/26	17	52.64	17	52.46	52.00	0	14,006	0.00%
2018/09/25	25	54.53	15	54.27	54.00	10	13,820	0.07%
2018/09/21	56	52.62	54	52.65	53.20	2	13,491	0.01%
2018/09/20	137	50.91	169	50.76	52.50	-32	13,152	-0.24%	大買/大賣/
2018/09/19	92.2	48.71	90	48.55	50.30	2.2	12,459	0.02%
2018/09/18	15	45.84	20.2	46.63	46.60	-5.2	11,924	-0.04%
2018/09/17	11	44.76	10	44.99	44.80	1	11,743	0.01%
2018/09/14	2	44.58	1	44.35	44.15	1	11,835	0.01%
2018/09/13	1	44.85	27	44.76	44.50	-26	11,874	-0.22%
2018/09/12	37	44.55	22	45.13	44.40	15	11,834	0.13%
2018/09/11	3	43.75	2	42.98	43.75	1	11,729	0.01%
2018/09/10	3	42.23	48	42.60	42.15	-45	11,960	-0.38%
2018/09/07	3	43.05	0	0.00	43.00	3	12,155	0.02%
2018/09/06	5	43.60	1	43.45	43.50	4	12,518	0.03%
2018/09/05	2	43.53	5	43.50	43.60	-3	12,709	-0.02%
2018/09/04	13	43.37	11	43.25	43.25	2	12,711	0.02%
2018/09/03	35	44.80	20.5	43.43	43.00	14.5	12,843	0.11%
2018/08/31	2	46.45	3	46.40	46.40	-1	12,800	-0.01%
2018/08/30	1	46.85	20	46.40	46.40	-19	12,881	-0.15%
2018/08/29	4.4	46.50	3	46.50	46.40	1.4	13,091	0.01%
2018/08/28	3	46.92	8	46.93	47.00	-5	13,420	-0.04%
2018/08/27	11	45.57	2	45.65	45.50	9	14,187	0.06%
2018/08/24	28	45.91	1	45.75	45.50	27	14,879	0.18%
2018/08/23	6	49.13	15	49.19	49.10	-9	14,732	-0.06%
2018/08/22	48	49.76	32	49.38	49.00	16	14,544	0.11%
2018/08/21	1.5	47.93	1	48.50	47.85	0.5	14,216	0.00%
2018/08/20	6	48.08	4	48.03	48.35	2	14,206	0.01%
2018/08/17	29	47.95	44	47.74	47.70	-15	14,116	-0.11%
2018/08/16	37	48.18	35	47.93	47.55	2	14,007	0.01%
2018/08/15	89	48.23	82	48.17	48.65	7	13,820	0.05%
2018/08/14	22	47.01	30	47.03	48.60	-8	13,596	-0.06%
2018/08/13	11	44.07	22	44.08	44.20	-11	12,965	-0.08%
2018/08/10	17	44.24	80	44.05	44.45	-63	12,769	-0.49%
2018/08/09	16	42.86	11	42.89	43.05	5	12,528	0.04%
2018/08/08	17	43.26	31	43.80	42.30	-14	12,499	-0.11%
2018/08/07	11	42.65	9	42.49	42.55	2	12,519	0.02%
2018/08/06	90	42.77	47	41.20	43.20	43	12,948	0.33%
2018/08/03	10	40.06	42	39.90	39.90	-32	12,645	-0.25%
2018/08/02	0	0.00	2	38.65	38.45	-2	12,563	-0.02%
2018/08/01	22	38.54	21	38.25	38.80	1	12,662	0.01%
2018/07/31	2.2	38.10	15	38.48	38.35	-12.8	12,712	-0.10%
2018/07/30	0	0.00	5	37.70	37.60	-5	12,875	-0.04%
2018/07/27	1	38.80	2	38.43	38.20	-1	13,018	-0.01%
2018/07/26	0	0.00	3	38.32	38.60	-3	13,125	-0.02%
2018/07/25	5	38.11	3	38.12	38.05	2	13,286	0.02%
2018/07/24	6	37.13	16	37.20	37.30	-10	13,648	-0.07%
2018/07/23	15	36.37	21	36.45	36.60	-6	13,824	-0.04%
2018/07/20	47	37.55	4	37.39	37.00	43	14,122	0.30%
2018/07/19	3	39.03	13	38.63	38.40	-10	14,329	-0.07%
2018/07/18	11	38.80	15	38.73	39.05	-4	14,832	-0.03%
2018/07/17	46	38.73	44	38.74	38.75	2	15,220	0.01%
2018/07/16	2	37.00	3	37.27	37.25	-1	15,097	-0.01%
2018/07/13	6	36.76	5	37.10	36.70	1	15,513	0.01%
2018/07/12	22	36.70	2	36.50	36.50	20	15,573	0.13%
2018/07/11	12	36.63	1	36.60	36.60	11	15,762	0.07%
2018/07/10	2	36.60	2	36.60	37.10	0	15,879	0.00%
2018/07/09	1	37.50	1	36.95	36.95	0	15,965	0.00%
2018/07/06	5	36.10	9	36.19	36.05	-4	16,078	-0.02%
2018/07/05	1	36.50	0	0.00	36.05	1	16,341	0.01%
2018/07/04	5	37.22	1	35.80	37.10	4	16,748	0.02%
2018/07/03	0	0.00	32	35.94	35.75	-32	17,135	-0.19%
2018/07/02	35	36.65	2	36.68	36.40	33	17,310	0.19%
2018/06/29	0	0.00	1	36.30	36.25	-1	17,751	-0.01%
2018/06/28	21	36.62	21	36.60	36.15	0	18,103	0.00%
2018/06/27	1	36.75	1	36.70	37.10	0	18,199	0.00%
2018/06/26	2	36.28	2	36.10	36.65	0	18,140	0.00%
2018/06/25	1	36.70	14	36.49	36.50	-13	18,113	-0.07%
2018/06/22	4	37.74	6	37.88	37.60	-2	18,084	-0.01%
2018/06/21	7	38.81	11	39.03	38.80	-4	18,300	-0.02%
2018/06/20	14	38.90	14	39.46	38.60	0	18,450	0.00%
2018/06/19	58	40.12	55	40.14	39.75	3	18,457	0.02%
2018/06/15	12	39.10	88	39.63	40.00	-76	18,233	-0.42%
2018/06/14	123	39.96	133	39.14	38.20	-10	17,948	-0.06%	大買/大賣/
2018/06/13	79	38.52	42	38.51	38.90	37	17,594	0.21%
2018/06/12	38	37.65	14	37.40	37.65	24	17,398	0.14%
2018/06/11	58	37.12	25	36.93	36.85	33	17,491	0.19%
2018/06/08	12	38.69	45	39.02	37.95	-33	17,661	-0.19%
2018/06/07	12	37.94	10	38.00	37.85	2	17,384	0.01%
2018/06/06	62	38.11	29	38.02	38.00	33	17,431	0.19%
2018/06/05	14	38.00	26.7	37.75	37.50	-12.7	17,499	-0.07%
2018/06/04	125	37.48	92	37.49	37.60	33	17,321	0.19%	大買/
2018/06/01	27	34.58	28	34.83	35.70	-1	16,652	-0.01%
2018/05/31	8	32.54	1	32.65	32.50	7	16,198	0.04%
2018/05/30	5	32.30	1	32.20	32.30	4	16,880	0.02%
2018/05/29	4	32.55	8	32.09	32.75	-4	17,850	-0.02%
2018/05/28	4	32.08	4	32.09	31.90	0	18,877	0.00%
2018/05/25	18	32.29	26	32.24	32.10	-8	18,965	-0.04%
2018/05/24	16	32.75	18	32.71	32.60	-2	19,129	-0.01%
2018/05/23	4	32.46	2	32.43	32.55	2	19,353	0.01%
2018/05/22	13	33.01	10	33.38	32.60	3	19,394	0.02%
2018/05/21	8	33.69	1	33.70	33.50	7	19,442	0.04%
2018/05/18	5	33.97	6	34.13	33.60	-1	19,370	-0.01%
2018/05/17	23	34.06	13	34.00	33.85	10	19,265	0.05%
2018/05/16	6	33.85	3	33.83	33.80	3	19,165	0.02%
2018/05/15	16	34.29	11	34.17	34.00	5	19,094	0.03%
2018/05/14	46	34.01	27	34.43	33.35	19	18,926	0.10%
2018/05/11	8	34.46	14	34.20	34.80	-6	18,371	-0.03%
2018/05/10	29	34.14	29	34.52	34.10	0	18,209	0.00%
2018/05/09	2	33.43	20	33.57	33.90	-18	18,001	-0.10%
2018/05/08	6	33.10	4	32.98	33.50	2	17,997	0.01%
2018/05/07	9	33.07	1	33.70	33.25	8	17,972	0.04%
2018/05/04	10	32.08	11	32.12	32.25	-1	17,775	-0.01%
2018/05/03	9	32.93	8	32.81	32.75	1	17,692	0.01%
2018/05/02	8	33.64	8	33.53	33.80	0	17,796	0.00%
2018/04/30	22	34.00	13	34.19	34.00	9	17,715	0.05%
2018/04/27	20	31.87	21	32.15	32.80	-1	17,368	-0.01%
2018/04/26	86	32.12	70	32.13	31.75	16	17,300	0.09%
2018/04/25	14	31.93	64	32.00	32.40	-50	17,058	-0.29%
2018/04/24	51	32.14	11	31.76	31.35	40	16,798	0.24%
2018/04/23	21	34.38	27.6	34.54	34.75	-6.6	16,371	-0.04%
2018/04/20	13	32.95	7	33.15	32.70	6	15,968	0.04%
2018/04/19	77	33.13	78	33.12	33.20	-1	15,831	-0.01%
2018/04/18	0	0.00	6	30.87	30.85	-6	15,481	-0.04%
2018/04/17	13	30.42	14	30.83	30.05	-1	15,607	-0.01%
2018/04/16	3	30.48	1	31.05	30.40	2	15,837	0.01%
2018/04/13	1	31.40	1	31.60	31.35	0	16,144	0.00%
2018/04/12	14	31.75	10	31.82	31.75	4	16,733	0.02%
2018/04/11	15	31.92	19	31.97	32.40	-4	17,304	-0.02%
2018/04/10	52	32.05	48	32.16	31.60	4	17,095	0.02%
2018/04/09	18	31.70	21	32.04	32.50	-3	16,695	-0.02%
2018/04/03	27	30.65	18	30.91	30.45	9	16,402	0.05%
2018/04/02	41	30.72	47	30.81	30.65	-6	16,248	-0.04%
2018/03/31	31	30.00	34	30.28	29.70	-3	15,958	-0.02%
2018/03/30	23	29.33	22	28.98	29.00	1	15,797	0.01%
2018/03/28	1	27.65	1	27.70	27.70	0	15,615	0.00%
2018/03/27	0	0.00	1	28.10	28.30	-1	15,603	-0.01%
2018/03/26	25	27.02	16	26.77	26.80	9	15,503	0.06%
2018/03/23	5	28.20	1	28.40	28.25	4	15,275	0.03%
2018/03/22	3	29.13	5	28.71	29.05	-2	15,103	-0.01%
2018/03/21	4	28.58	4	28.53	28.50	0	14,990	0.00%
2018/03/20	6	28.54	2	28.80	28.60	4	14,864	0.03%
2018/03/16	7	29.13	24	29.59	28.90	-17	14,564	-0.12%
2018/03/15	9	29.72	12	29.53	29.40	-3	14,478	-0.02%
2018/03/14	42.6	29.62	35	29.67	29.75	7.6	14,263	0.05%
2018/03/13	5	28.40	1	28.30	28.45	4	13,827	0.03%
2018/03/12	4	27.96	7	28.04	28.80	-3	13,710	-0.02%
2018/03/09	5	27.71	12	27.63	27.50	-7	13,492	-0.05%
2018/03/08	34	28.71	39	28.67	28.60	-5	13,144	-0.04%
2018/03/07	18	28.84	41	28.94	27.95	-23	12,914	-0.18%
2018/03/06	42	28.86	17	28.82	28.80	25	12,618	0.20%
2018/03/05	125	29.96	96	29.89	29.40	29	12,248	0.24%	大買/
2018/03/02	37	28.68	22	27.89	28.80	15	11,497	0.13%
2018/03/01	24	26.86	25	26.06	27.70	-1	10,438	-0.01%
2018/02/27	5	25.22	4	25.66	25.20	1	9,336	0.01%
2018/02/26	3.2	25.25	8	25.56	25.35	-4.8	9,170	-0.05%
2018/02/23	0	0.00	1	25.30	25.00	-1	8,916	-0.01%
2018/02/22	10	24.83	17	24.46	24.50	-7	8,601	-0.08%
2018/02/21	14	24.08	3	24.50	24.50	11	8,393	0.13%
2018/02/12	0	0.00	13.2	22.28	22.30	-13.2	8,095	-0.16%
2018/02/07	12	22.10	0	0.00	22.00	12	8,097	0.15%
2018/02/06	2	21.38	7	21.47	21.30	-5	8,053	-0.06%
2018/02/05	1	23.40	0	0.00	23.05	1	7,867	0.01%
2018/02/02	1	23.90	1	23.65	23.55	0	7,844	0.00%
2018/02/01	5	23.92	10	24.08	23.75	-5	7,852	-0.06%
2018/01/31	16	23.54	5	23.83	24.40	11	7,812	0.14%
2018/01/30	2	23.80	0	0.00	23.65	2	7,702	0.03%
2018/01/29	0.1	24.20	1	24.30	24.35	-0.9	7,678	-0.01%
2018/01/26	0	0.00	11	24.06	24.20	-11	7,752	-0.14%
2018/01/25	13	24.62	20	24.78	24.60	-7	8,332	-0.08%
2018/01/24	8	23.96	24	23.79	24.00	-16	8,182	-0.20%
2018/01/23	19	23.23	0	0.00	22.85	19	8,008	0.24%
2018/01/22	12	23.73	10	23.55	23.55	2	7,906	0.03%
2018/01/19	14	24.24	30	24.30	24.35	-16	7,803	-0.21%
2018/01/18	12.1	23.96	3.7	23.94	23.85	8.4	7,725	0.11%
2018/01/17	18.8	24.29	2	24.05	24.00	16.8	7,678	0.22%
2018/01/16	10.1	24.92	26	24.94	24.75	-15.9	7,543	-0.21%
2018/01/15	4	24.80	12	24.82	24.90	-8	7,515	-0.11%
2018/01/12	35	24.96	25	25.13	24.90	10	7,532	0.13%
2018/01/11	16	25.43	13	25.45	25.20	3	7,472	0.04%
2018/01/10	38.6	25.38	36	25.57	25.30	2.6	7,221	0.04%
2018/01/09	101.4	25.49	103	25.02	24.80	-1.6	6,780	-0.02%	大買/大賣/
2018/01/08	31.6	24.65	22	24.51	24.85	9.6	6,332	0.15%
2018/01/05	48.4	22.93	47	23.00	23.50	1.4	5,586	0.03%
2018/01/04	0	0.00	3	21.97	21.50	-3	4,821	-0.06%
2018/01/03	3	21.93	2	22.08	21.90	1	4,714	0.02%
2018/01/02	9.5	22.15	2	21.98	22.00	7.5	4,589	0.16%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

新光-桃園券商分點個股進出
新光-桃園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

新光-桃園 券商分點個股進出 新光-桃園 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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析