大成鋼 (2027)-元大-斗六券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398張
產業
上市鋼鐵類股
1795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-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/05/16	2	37.38	6.5	37.31	37.45	-4.5	6,734	-0.07%
2024/05/15	0	0.00	1	37.40	37.05	-1	6,700	-0.01%
2024/05/14	0	36.90	0.1	37.25	36.95	-0.1	6,680	0.00%
2024/05/13	5	37.02	122	37.00	37.00	-117	6,699	-1.75%	大賣/鉅額交易
2024/05/09	0.1	36.85	0	0.00	36.65	0.1	6,672	0.00%
2024/05/08	13	37.07	0	0.00	37.15	13	6,657	0.20%
2024/05/07	2.2	37.00	1	36.85	37.20	1.2	6,640	0.02%
2024/05/06	1.3	37.06	0	0.00	37.15	1.3	6,575	0.02%
2024/05/03	0	37.20	0	0.00	37.30	0	6,538	0.00%
2024/05/02	0.1	37.15	1	37.50	37.60	-0.9	6,489	-0.01%
2024/04/30	2.2	36.81	0	0.00	36.80	2.2	6,401	0.03%
2024/04/29	0	0.00	55	36.91	37.25	-55	6,371	-0.86%
2024/04/26	2	36.60	4	36.60	36.65	-2	6,315	-0.03%
2024/04/25	1	36.75	0	0.00	36.65	1	6,293	0.02%
2024/04/24	4.1	37.24	18.1	37.38	37.10	-14	6,260	-0.22%
2024/04/23	1.1	37.65	0	0.00	37.80	1.1	6,238	0.02%
2024/04/22	1.1	37.81	5	38.01	37.60	-3.9	6,242	-0.06%
2024/04/19	25	38.08	13	38.26	37.70	12	6,156	0.20%
2024/04/18	14	38.39	52	38.44	37.80	-38	5,910	-0.64%
2024/04/17	0.1	37.00	21	37.14	36.95	-20.9	5,460	-0.38%
2024/04/16	1	36.75	1	36.80	36.70	0	5,459	0.00%
2024/04/15	22	37.35	28	37.05	36.70	-6	5,378	-0.11%
2024/04/12	0	0.00	4	36.45	36.50	-4	5,281	-0.08%
2024/04/11	1	36.60	12.1	36.70	36.65	-11.1	5,268	-0.21%
2024/04/10	63.2	37.10	10.1	37.15	37.00	53.1	5,292	1.00%
2024/04/09	13.1	37.54	11	37.46	37.50	2.1	5,222	0.04%
2024/04/08	2	36.50	9.8	36.47	36.60	-7.8	5,021	-0.16%
2024/04/03	3	36.48	10	36.34	36.10	-7	5,001	-0.14%
2024/04/02	9.5	36.16	2	36.10	36.10	7.5	4,885	0.15%
2024/04/01	4	36.58	14	36.43	36.40	-10	4,908	-0.20%
2024/03/29	9.9	36.65	1	36.75	36.50	8.9	4,878	0.18%
2024/03/28	2	37.15	49	37.10	37.10	-47	4,763	-0.99%
2024/03/27	1	36.25	2	36.43	36.65	-1	4,780	-0.02%
2024/03/26	5.1	36.40	0.2	36.35	36.45	4.9	4,921	0.10%
2024/03/25	0.2	36.89	0	0.00	36.70	0.2	5,151	0.00%
2024/03/22	7.2	37.17	2.1	37.22	37.10	5.1	5,369	0.09%
2024/03/21	5.1	37.05	4.6	36.98	37.15	0.5	5,672	0.01%
2024/03/20	1	36.60	21	36.70	36.40	-20	6,326	-0.32%
2024/03/19	5	36.25	2.4	36.61	36.30	2.6	6,232	0.04%
2024/03/18	2.2	35.95	0	0.00	35.90	2.2	6,169	0.04%
2024/03/14	22	36.09	1	36.45	36.30	21	6,131	0.34%
2024/03/13	1.2	35.56	1	35.65	35.70	0.2	6,124	0.00%
2024/03/11	1	35.45	1.2	35.55	35.60	-0.2	6,087	0.00%
2024/03/08	5.1	35.44	0	0.00	35.45	5.1	6,111	0.08%
2024/03/07	1.4	35.75	0	0.00	35.85	1.4	6,149	0.02%
2024/03/06	11.1	36.09	0	0.00	36.05	11.1	6,233	0.18%
2024/03/05	0.2	35.91	0	0.00	36.00	0.2	6,241	0.00%
2024/03/04	0.3	35.98	0	0.00	35.85	0.3	6,250	0.00%
2024/03/01	11.2	36.14	0	0.00	36.05	11.2	6,279	0.18%
2024/02/29	0.1	35.90	0.6	35.95	35.90	-0.5	6,305	-0.01%
2024/02/27	3.7	35.91	0	0.00	35.80	3.7	6,304	0.06%
2024/02/26	0.1	36.28	5	36.21	36.15	-4.9	6,298	-0.08%
2024/02/23	14.1	36.30	0	0.00	36.20	14.1	6,355	0.22%
2024/02/22	0.1	36.36	7.8	36.39	36.45	-7.8	6,445	-0.12%
2024/02/21	2.4	36.39	3.6	36.39	36.30	-1.2	6,463	-0.02%
2024/02/20	9	36.49	0	0.00	36.40	9	6,548	0.14%
2024/02/19	12	36.60	1	36.60	36.75	11	6,756	0.16%
2024/02/16	1.2	36.25	0	0.00	36.30	1.2	6,801	0.02%
2024/02/15	11.2	35.90	0	0.00	36.20	11.2	6,797	0.16%
2024/02/05	11.1	36.45	0	0.00	36.35	11.1	6,770	0.16%
2024/02/02	2.1	36.78	0	0.00	36.80	2.1	6,742	0.03%
2024/02/01	2	36.90	2	36.95	37.00	0	6,764	0.00%
2024/01/31	0.1	37.00	5	36.90	37.10	-4.9	6,760	-0.07%
2024/01/30	2.1	37.00	1	37.20	36.95	1.1	6,760	0.02%
2024/01/29	0	0.00	1	37.30	37.40	-1	6,774	-0.01%
2024/01/26	0	0.00	2	37.25	37.30	-2	6,815	-0.03%
2024/01/25	0.1	37.20	0	0.00	37.20	0.1	6,835	0.00%
2024/01/24	0.1	37.45	0	0.00	37.25	0.1	6,855	0.00%
2024/01/19	2	36.60	11	36.70	36.60	-9	6,889	-0.13%
2024/01/18	2.1	36.60	2	36.65	36.60	0.1	6,886	0.00%
2024/01/17	7.9	36.63	0	0.00	36.50	7.9	6,886	0.11%
2024/01/16	2	37.13	0	0.00	37.05	2	6,790	0.03%
2024/01/12	0.5	37.50	0	0.00	37.50	0.5	6,772	0.01%
2024/01/11	2.7	37.36	0	0.00	37.40	2.7	6,788	0.04%
2024/01/10	4.3	37.56	1	37.40	37.50	3.3	6,933	0.05%
2024/01/09	2.9	38.54	13	38.41	38.30	-10.1	6,862	-0.15%
2024/01/08	0	0.00	7	38.94	38.95	-7	6,838	-0.10%
2024/01/05	0	0.00	0.3	38.95	39.00	-0.3	6,857	0.00%
2024/01/04	0.1	39.05	1	39.10	39.10	-0.9	6,870	-0.01%
2024/01/03	2.2	39.49	0	0.00	39.25	2.2	6,890	0.03%
2023/12/29	1	39.50	0	0.00	39.60	1	6,809	0.01%
2023/12/28	2	39.25	5	39.33	39.50	-3	6,803	-0.04%
2023/12/27	32.4	39.30	13	39.29	39.35	19.4	6,814	0.28%
2023/12/26	2	39.53	0	0.00	39.50	2	6,754	0.03%
2023/12/25	2.1	39.53	37.1	39.98	39.45	-35	6,760	-0.52%
2023/12/21	43.2	39.43	51.4	39.55	39.35	-8.2	6,577	-0.12%
2023/12/20	0	0.00	8.1	39.82	39.70	-8.1	6,433	-0.13%
2023/12/19	4.1	39.41	11.5	38.97	39.70	-7.5	6,198	-0.12%
2023/12/18	20.8	40.11	37.2	40.20	39.75	-16.4	5,956	-0.28%
2023/12/15	105.2	39.90	28	40.13	39.55	77.2	5,561	1.39%	大買/
2023/12/14	0.2	38.30	1	38.40	38.20	-0.8	4,839	-0.02%
2023/12/13	12	38.13	7	38.10	38.00	5	5,071	0.10%
2023/12/12	42	38.38	0	0.00	38.35	42	5,345	0.79%
2023/12/11	1	38.55	1	38.50	38.40	0	5,332	0.00%
2023/12/08	0.1	38.45	3	38.25	38.40	-2.9	5,310	-0.05%
2023/12/07	0	0.00	5	39.13	38.80	-5	5,187	-0.10%
2023/12/06	6	39.23	22	39.19	39.15	-16	5,176	-0.31%
2023/12/04	11	38.61	34	39.23	39.25	-23	5,231	-0.44%
2023/12/01	0	0.00	54.3	39.11	38.85	-54.3	5,216	-1.04%
2023/11/30	60	38.38	5.2	38.64	38.65	54.8	5,124	1.07%
2023/11/29	2	38.43	1	38.50	38.50	1	5,235	0.02%
2023/11/28	0	0.00	10	38.50	38.65	-10	5,256	-0.19%
2023/11/27	0.1	38.10	0	0.00	38.10	0.1	5,263	0.00%
2023/11/24	1.1	38.45	0	38.70	38.35	1	5,258	0.02%
2023/11/22	3	38.50	15	38.54	38.60	-12	5,234	-0.23%
2023/11/21	6	38.35	7	38.49	38.50	-1	5,185	-0.02%
2023/11/20	20	38.00	0	0.00	38.05	20	5,091	0.39%
2023/11/17	6	38.22	5	38.25	38.10	1	5,070	0.02%
2023/11/16	2	38.17	30	37.93	38.15	-28	5,020	-0.56%
2023/11/14	3	36.40	0	0.00	36.50	3	4,922	0.06%
2023/11/13	2	36.63	0.1	36.94	36.60	1.9	4,976	0.04%
2023/11/09	12	37.35	2	37.68	37.30	10	5,274	0.19%
2023/11/08	2	37.25	2	37.20	37.20	0	5,457	0.00%
2023/11/07	4	37.01	3	37.17	37.30	1	5,589	0.02%
2023/11/06	15	37.25	260	37.19	37.15	-245	5,629	-4.35%	大賣/鉅額交易
2023/11/03	5	37.15	8.7	37.23	37.30	-3.7	5,708	-0.06%
2023/11/01	1	36.65	21	36.56	36.65	-20	5,768	-0.35%
2023/10/31	0	0.00	2	37.10	37.05	-2	5,851	-0.03%
2023/10/30	1	37.15	6	36.90	37.10	-5	6,064	-0.08%
2023/10/27	1	36.70	1	36.70	36.70	0	6,120	0.00%
2023/10/26	0	36.65	1	36.65	36.50	-1	6,374	-0.02%
2023/10/25	10	36.85	0	36.55	36.90	10	7,181	0.14%
2023/10/23	0	0.00	0.2	36.25	36.40	-0.2	8,190	0.00%
2023/10/20	0	0.00	0.2	36.30	36.15	-0.2	8,419	0.00%
2023/10/19	5	36.80	0	0.00	36.80	5	8,595	0.06%
2023/10/18	1.1	37.01	11	36.79	36.65	-9.9	8,901	-0.11%
2023/10/17	10	37.30	1.2	37.26	37.20	8.8	9,190	0.10%
2023/10/16	2	37.25	0	0.00	37.35	2	9,295	0.02%
2023/10/13	0	0.00	2.1	37.45	37.50	-2.1	9,418	-0.02%
2023/10/11	1	37.20	10	37.35	37.35	-9	9,524	-0.09%
2023/10/06	0	0.00	2	36.75	36.75	-2	9,518	-0.02%
2023/10/05	8	36.66	2	36.68	36.65	6	9,569	0.06%
2023/10/04	3	36.33	0.3	36.32	36.45	2.7	9,591	0.03%
2023/10/03	2.6	36.41	4	36.30	36.15	-1.4	9,588	-0.01%
2023/10/02	12	36.67	2	36.95	36.65	10	9,602	0.10%
2023/09/28	2.1	36.81	3	37.05	36.85	-0.9	9,642	-0.01%
2023/09/27	1.2	36.88	0.2	37.18	36.95	1	9,641	0.01%
2023/09/26	10	37.55	4.1	37.55	37.45	5.9	9,665	0.06%
2023/09/25	19	38.01	4.1	38.10	38.00	14.9	9,676	0.15%
2023/09/22	7.2	37.73	2	37.78	38.15	5.2	9,667	0.05%
2023/09/21	4	38.13	1	38.25	37.95	3	9,652	0.03%
2023/09/20	9	38.38	12	38.59	38.40	-3	9,623	-0.03%
2023/09/19	18.6	38.41	40.5	38.55	38.40	-21.9	9,625	-0.23%
2023/09/18	19.2	38.81	23.2	38.89	38.70	-4	9,616	-0.04%
2023/09/15	12.8	37.14	5	37.97	38.50	7.8	9,394	0.08%
2023/09/14	1.5	36.70	2.4	36.74	36.75	-0.9	9,158	-0.01%
2023/09/13	2	36.20	10	36.20	36.40	-8	9,235	-0.09%
2023/09/12	0	0.00	7	36.11	36.20	-7	9,426	-0.07%
2023/09/11	1	36.00	2	36.13	36.05	-1	9,635	-0.01%
2023/09/08	6.3	35.80	1.2	35.99	36.10	5.1	9,678	0.05%
2023/09/07	21.1	35.85	0	0.00	35.75	21.1	9,781	0.22%
2023/09/06	19.6	36.76	0	0.00	36.45	19.6	9,722	0.20%
2023/09/05	24.5	37.17	0	0.00	37.25	24.5	9,727	0.25%
2023/09/04	2.9	36.81	18	37.00	37.20	-15.1	9,828	-0.15%
2023/09/01	1	36.25	3	36.25	36.50	-2	9,728	-0.02%
2023/08/31	6	36.32	2	36.60	36.30	4	9,783	0.04%
2023/08/30	2	36.10	0	0.00	36.25	2	10,015	0.02%
2023/08/29	12.2	35.66	0	0.00	35.75	12.2	10,067	0.12%
2023/08/28	2	35.88	0	0.00	35.90	2	10,061	0.02%
2023/08/25	13	36.15	2	36.00	35.90	11	10,129	0.11%
2023/08/23	3	36.00	0	0.00	35.95	3	10,120	0.03%
2023/08/22	3	36.00	1	35.85	35.90	2	10,143	0.02%
2023/08/21	13.1	36.58	1	36.30	36.30	12.1	10,124	0.12%
2023/08/18	11.8	37.25	12	36.78	37.00	-0.3	10,110	0.00%
2023/08/17	1.5	35.95	0	0.00	36.45	1.5	10,050	0.01%
2023/08/16	8.3	36.05	0	0.00	36.30	8.3	10,040	0.08%
2023/08/15	261.1	37.11	0	0.00	37.00	261.1	9,926	2.63%	大買/鉅額交易
2023/08/14	11.2	37.72	1	38.15	37.75	10.2	9,799	0.10%
2023/08/11	7.1	39.26	5	39.15	39.45	2.1	9,620	0.02%
2023/08/10	4.3	39.68	7	39.67	39.80	-2.8	9,544	-0.03%
2023/08/09	3.1	39.93	1	39.75	40.05	2.1	9,515	0.02%
2023/08/08	1.4	40.29	1	40.40	40.40	0.4	9,482	0.00%
2023/08/07	0	0.00	2	40.23	40.50	-2	9,485	-0.02%
2023/08/04	2.1	39.96	15	40.26	40.45	-12.9	9,448	-0.14%
2023/08/02	20.2	40.20	24	40.19	40.15	-3.8	9,483	-0.04%
2023/08/01	16	39.44	3	39.47	39.40	13	9,383	0.14%
2023/07/31	29	39.34	4	39.33	39.50	25	9,346	0.27%
2023/07/28	71.9	39.95	4	40.03	39.95	67.9	9,096	0.75%
2023/07/27	23	49.45	21	49.44	49.90	2	8,302	0.02%
2023/07/26	6	48.88	65.3	49.01	48.90	-59.3	7,702	-0.77%
2023/07/25	18.3	48.96	11	49.02	48.95	7.3	7,395	0.10%
2023/07/24	10	48.84	2	48.73	48.80	8	7,187	0.11%
2023/07/21	8	49.04	8	49.00	48.70	0	7,075	0.00%
2023/07/20	26	48.98	23	48.97	49.45	3	6,883	0.04%
2023/07/19	3	47.58	5	47.75	47.80	-2	6,469	-0.03%
2023/07/18	2	47.55	11	47.62	47.95	-9	6,483	-0.14%
2023/07/17	18	47.91	0	0.00	48.00	18	6,400	0.28%
2023/07/14	3	47.75	4	47.83	47.75	-1	6,419	-0.02%
2023/07/13	9	47.50	2	47.55	47.45	7	6,444	0.11%
2023/07/12	6	46.93	2.1	46.95	47.00	3.9	6,470	0.06%
2023/07/11	8	47.17	0	0.00	47.20	8	6,483	0.12%
2023/07/10	3	47.22	0	0.00	47.10	3	6,561	0.05%
2023/07/07	8.4	47.06	0.2	47.10	47.15	8.3	6,701	0.12%
2023/07/06	12.1	47.57	1	47.45	47.50	11.1	6,724	0.17%
2023/07/05	7	48.15	0	0.00	48.05	7	6,681	0.10%
2023/07/04	0	0.00	1	48.15	48.20	-1	6,685	-0.01%
2023/07/03	1	47.65	6.1	48.01	47.95	-5.1	6,792	-0.07%
2023/06/29	0.1	47.58	1	47.65	47.35	-0.9	6,857	-0.01%
2023/06/28	3.1	47.45	5	47.60	47.55	-1.9	6,852	-0.03%
2023/06/27	7.1	47.76	8.1	47.64	47.45	-1	6,872	-0.01%
2023/06/26	1.2	47.54	0	0.00	47.60	1.2	6,845	0.02%
2023/06/21	4	47.28	1	47.30	47.30	3	6,845	0.04%
2023/06/20	10	47.26	3	47.35	47.50	7	6,847	0.10%
2023/06/19	4	48.25	101.2	48.22	47.90	-97.2	6,836	-1.42%	大賣/
2023/06/16	7	48.42	1	48.50	48.35	6	6,840	0.09%
2023/06/15	3.5	47.76	26	47.66	47.95	-22.5	6,728	-0.33%
2023/06/14	2	46.78	3	46.90	47.00	-1	6,682	-0.02%
2023/06/13	7.1	46.40	1	46.40	46.40	6.1	6,970	0.09%
2023/06/12	9.1	46.94	27	47.03	46.95	-17.9	7,263	-0.25%
2023/06/09	11.3	47.19	23	47.10	47.40	-11.7	8,323	-0.14%
2023/06/08	1.2	47.42	31	47.35	47.25	-29.8	8,588	-0.35%
2023/06/07	14	47.04	15	47.01	47.00	-1	8,554	-0.01%
2023/06/06	31	46.95	11	46.89	46.90	20	8,634	0.23%
2023/06/05	10	46.75	40.4	46.97	46.90	-30.4	8,690	-0.35%
2023/06/02	1	45.55	8	45.72	45.70	-7	8,633	-0.08%
2023/06/01	0	0.00	3	45.45	45.45	-3	8,797	-0.03%
2023/05/31	1	45.20	20	45.27	45.10	-19	8,817	-0.22%
2023/05/30	4	45.15	0	0.00	45.25	4	8,776	0.05%
2023/05/29	1	45.15	0.3	45.15	45.25	0.7	8,852	0.01%
2023/05/26	6	45.02	1	45.05	44.95	5	8,870	0.06%
2023/05/25	5	45.15	1	45.20	45.20	4	8,903	0.05%
2023/05/24	0	0.00	6	45.55	45.60	-6	8,931	-0.07%
2023/05/23	3	45.47	4	45.71	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	29	45.43	45.50	-29	8,960	-0.32%
2023/05/19	10.1	44.95	13	45.10	45.10	-2.9	9,005	-0.03%
2023/05/18	4	44.81	0	44.75	44.85	4	8,996	0.04%
2023/05/17	1.1	44.79	8	44.71	44.70	-6.9	9,283	-0.07%
2023/05/15	17	43.92	1	44.00	44.05	16	9,356	0.17%
2023/05/12	2	44.20	2	44.15	43.90	0	9,421	0.00%
2023/05/11	2	44.20	2	44.15	44.35	0	9,425	0.00%
2023/05/10	0	44.65	0	0.00	44.60	0	9,459	0.00%
2023/05/09	6	44.61	12.1	44.33	44.45	-6	9,511	-0.06%
2023/05/08	1.1	45.45	18	45.48	45.45	-16.9	9,438	-0.18%
2023/05/05	1	45.00	4	44.96	45.00	-3	9,411	-0.03%
2023/05/03	3	44.65	1	44.70	44.55	2	9,806	0.02%
2023/05/02	1	44.30	25.2	44.54	44.85	-24.2	9,999	-0.24%
2023/04/28	2	44.40	4	44.25	44.45	-2	10,123	-0.02%
2023/04/27	1.1	43.25	1	43.80	43.85	0.1	10,157	0.00%
2023/04/26	10	43.08	10.1	43.00	43.25	-0.1	10,176	0.00%
2023/04/25	10.1	43.60	1.1	43.59	43.40	9	10,141	0.09%
2023/04/24	7	44.17	1.9	44.34	44.05	5.1	10,117	0.05%
2023/04/21	17	44.36	2.2	44.42	44.20	14.8	10,201	0.15%
2023/04/20	2	44.85	0	45.13	44.85	2	10,184	0.02%
2023/04/19	10.5	45.09	1	45.00	45.05	9.5	10,215	0.09%
2023/04/18	14.3	45.25	10.1	45.50	45.35	4.2	10,145	0.04%
2023/04/17	12.4	45.56	4	45.70	45.70	8.4	10,104	0.08%
2023/04/14	11	45.36	1	45.35	45.35	10	10,046	0.10%
2023/04/13	5	45.49	7	45.63	45.45	-2	10,047	-0.02%
2023/04/12	30	45.39	17	45.49	45.30	13	10,044	0.13%
2023/04/11	5.1	44.84	1	44.80	44.80	4.1	9,940	0.04%
2023/04/10	2.2	45.18	1	44.90	44.90	1.2	9,940	0.01%
2023/04/07	2.1	44.91	3	44.88	44.85	-0.9	9,949	-0.01%
2023/04/06	16.2	44.92	8	44.90	44.85	8.2	10,057	0.08%
2023/03/31	26.3	45.57	4	45.54	45.50	22.3	10,114	0.22%
2023/03/30	6	45.42	2	45.55	45.60	4	10,624	0.04%
2023/03/29	13	45.39	6	45.40	45.40	7	11,252	0.06%
2023/03/28	20	45.37	7	45.39	45.35	13	11,750	0.11%
2023/03/27	1	45.41	4	45.46	45.50	-3	12,350	-0.02%
2023/03/24	12	45.14	4	45.23	45.15	8	12,834	0.06%
2023/03/23	3	45.33	2.5	45.32	45.25	0.5	13,167	0.00%
2023/03/22	1	45.40	1	45.50	45.50	0	13,439	0.00%
2023/03/21	3	45.47	8	45.45	45.30	-5	13,955	-0.04%
2023/03/20	1.1	45.30	3.5	45.29	45.20	-2.4	14,144	-0.02%
2023/03/17	8	45.11	14	45.26	45.45	-6	14,211	-0.04%
2023/03/16	32.6	44.90	5	44.64	44.50	27.6	14,219	0.19%
2023/03/15	41.6	46.28	9.1	46.47	45.80	32.5	14,140	0.23%
2023/03/14	63	46.90	35	47.07	46.55	28	14,124	0.20%
2023/03/13	2	44.28	34	44.66	45.35	-32	13,791	-0.23%
2023/03/10	6	44.32	1	44.40	44.40	5	13,477	0.04%
2023/03/09	6	44.68	4	44.75	44.70	2	13,485	0.01%
2023/03/08	1	45.00	2	45.03	45.10	-1	13,415	-0.01%
2023/03/07	4.1	45.09	23.3	45.04	45.00	-19.3	13,319	-0.14%
2023/03/06	1	44.85	6	44.24	44.50	-5	13,125	-0.04%
2023/03/03	8.1	43.43	1	43.75	43.60	7.1	12,992	0.05%
2023/03/02	0	0.00	4	43.30	43.40	-4	13,007	-0.03%
2023/03/01	3	43.12	0	0.00	43.10	3	13,041	0.02%
2023/02/24	1	43.50	0	43.58	43.50	1	13,046	0.01%
2023/02/23	1	43.40	4	43.60	43.60	-3	13,118	-0.02%
2023/02/22	3	43.15	3	43.18	43.20	0	13,291	0.00%
2023/02/21	0	0.00	6	43.43	43.45	-6	13,412	-0.04%
2023/02/20	1	43.25	0.4	43.45	43.50	0.6	13,750	0.00%
2023/02/17	10	42.73	5	42.80	42.80	5	14,206	0.04%
2023/02/16	4	43.03	0	0.00	43.10	4	14,818	0.03%
2023/02/15	34	43.30	19	43.39	42.90	15	14,935	0.10%
2023/02/14	35	44.07	5	43.95	43.95	30	14,645	0.20%
2023/02/13	1	43.90	10	44.13	44.15	-9	14,664	-0.06%
2023/02/10	2.2	43.84	20	43.80	43.80	-17.8	14,750	-0.12%
2023/02/09	2	44.25	2	44.43	44.40	0	14,925	0.00%
2023/02/08	1	44.25	0	0.00	44.20	1	14,944	0.01%
2023/02/07	23	43.92	1.4	44.35	44.35	21.6	14,906	0.15%
2023/02/06	1.6	43.92	2.1	43.95	43.95	-0.5	14,902	0.00%
2023/02/03	6	44.28	0.1	44.30	44.20	5.9	14,902	0.04%
2023/02/02	21	44.52	2.2	44.85	44.95	18.8	14,847	0.13%
2023/02/01	23	44.52	12.3	44.93	44.90	10.7	14,751	0.07%
2023/01/31	20	44.56	13.2	44.61	44.80	6.8	14,533	0.05%
2023/01/30	13	44.19	7.1	44.13	44.30	5.9	14,397	0.04%
2023/01/17	2	43.30	0	0.00	43.50	2	14,281	0.01%
2023/01/16	0.1	43.00	11	43.40	43.00	-11	14,298	-0.08%
2023/01/13	0	0.00	6.2	43.54	43.00	-6.2	14,313	-0.04%
2023/01/12	0	0.00	3	43.53	43.40	-3	14,410	-0.02%
2023/01/11	1	43.05	5	43.37	43.20	-4	14,393	-0.03%
2023/01/10	6	43.00	6	43.04	42.90	0	14,346	0.00%
2023/01/09	0	0.00	25	42.68	42.75	-25	14,339	-0.17%
2023/01/06	5	42.25	0	0.00	42.30	5	14,457	0.03%
2023/01/05	0	0.00	51.3	42.45	42.25	-51.3	14,714	-0.35%
2023/01/04	6.2	42.53	6	42.64	42.70	0.2	14,726	0.00%
2023/01/03	2	42.50	7	42.53	42.60	-5	14,803	-0.03%
2022/12/30	0	0.00	114	42.27	42.40	-114	14,786	-0.77%	大賣/鉅額交易
2022/12/29	2	41.30	2	41.25	41.35	0	14,795	0.00%
2022/12/28	2	42.03	14	41.83	41.65	-12	14,922	-0.08%
2022/12/27	1	42.15	22	42.25	42.25	-21	15,021	-0.14%
2022/12/26	9	42.29	4.1	42.31	42.10	4.9	15,103	0.03%
2022/12/23	10	43.00	8	43.02	43.15	2	15,177	0.01%
2022/12/22	4	42.81	25	43.12	44.00	-21	15,033	-0.14%
2022/12/21	13.1	42.70	16	42.82	43.00	-2.9	14,606	-0.02%
2022/12/20	40	41.77	22.9	42.08	41.50	17.1	14,020	0.12%
2022/12/19	40.4	41.98	4	41.95	42.00	36.4	13,648	0.27%
2022/12/16	8	44.07	2	43.90	43.55	6	13,086	0.05%
2022/12/15	17.2	44.96	20	44.84	44.75	-2.8	12,606	-0.02%
2022/12/14	12	44.03	11	43.95	44.20	1	12,315	0.01%
2022/12/13	30	44.08	19.1	44.08	43.60	10.9	12,024	0.09%
2022/12/12	3.1	41.76	3	41.75	42.45	0.1	11,484	0.00%
2022/12/09	9	43.27	8	43.16	43.15	1	11,255	0.01%
2022/12/08	6	43.16	10	43.18	43.20	-4	11,166	-0.04%
2022/12/07	6	43.18	8.3	43.16	43.10	-2.3	11,063	-0.02%
2022/12/06	16	43.27	12	43.40	42.80	4	10,897	0.04%
2022/12/05	8	42.74	127.9	42.98	43.30	-119.9	10,634	-1.13%	大賣/鉅額交易
2022/12/02	34	40.58	2	40.58	40.50	32	9,993	0.32%
2022/12/01	21	40.58	0.1	40.80	40.50	20.9	10,017	0.21%
2022/11/30	1	40.25	1	40.30	40.25	0	9,943	0.00%
2022/11/29	2.1	39.70	3	39.70	40.15	-0.9	9,927	-0.01%
2022/11/28	13	39.71	0	0.00	39.55	13	9,958	0.13%
2022/11/25	13	40.23	3	40.05	40.00	10	10,050	0.10%
2022/11/24	0	0.00	1	40.10	40.05	-1	10,023	-0.01%
2022/11/23	2	40.03	9	40.03	39.85	-7	10,015	-0.07%
2022/11/22	4	39.61	7	39.74	39.80	-3	10,063	-0.03%
2022/11/21	1	39.55	2.3	40.05	40.15	-1.3	10,088	-0.01%
2022/11/18	27	40.15	78	40.12	39.90	-51	10,079	-0.51%
2022/11/17	2	40.93	4.1	41.06	41.10	-2.1	9,984	-0.02%
2022/11/16	11.1	41.09	85	41.39	40.85	-73.9	9,873	-0.75%
2022/11/15	25.2	41.38	80	41.58	41.30	-54.9	9,570	-0.57%
2022/11/14	12.4	40.07	27	40.54	40.80	-14.7	9,242	-0.16%
2022/11/11	52	39.35	0	0.00	39.25	52	9,020	0.58%
2022/11/10	1	39.25	0	0.00	39.35	1	9,116	0.01%
2022/11/09	4	39.78	7	39.85	39.60	-3	9,324	-0.03%
2022/11/08	1.1	39.40	8.2	39.46	39.45	-7.1	9,820	-0.07%
2022/11/07	8	39.06	9	39.07	39.40	-1	10,501	-0.01%
2022/11/04	1	37.25	1	37.55	37.45	0	10,317	0.00%
2022/11/03	2	37.53	0.1	37.80	37.70	1.9	10,263	0.02%
2022/11/02	1	38.05	2	38.20	38.05	-1	10,278	-0.01%
2022/10/31	3	37.52	0.2	37.40	37.75	2.8	10,240	0.03%
2022/10/28	5	37.88	2	38.25	37.80	3	10,252	0.03%
2022/10/27	0	0.00	11	38.58	38.85	-11	10,283	-0.11%
2022/10/26	26.2	38.35	4	38.31	38.15	22.2	10,434	0.21%
2022/10/25	3	38.45	4	38.55	38.75	-1	10,655	-0.01%
2022/10/24	2.2	39.10	4	38.80	38.70	-1.8	10,661	-0.02%
2022/10/21	0	0.00	34	38.64	38.45	-34	10,610	-0.32%
2022/10/20	5	37.36	1	38.10	38.65	4	10,581	0.04%
2022/10/19	4	38.56	1	38.75	38.15	3	10,544	0.03%
2022/10/17	2	38.65	3	39.10	39.10	-1	10,730	-0.01%
2022/10/14	2	39.05	84	39.07	39.10	-82	10,733	-0.76%
2022/10/13	53	37.52	0.5	39.60	37.20	52.5	10,777	0.49%
2022/10/12	40.5	38.30	0	0.00	39.00	40.5	10,866	0.37%
2022/10/11	3	38.62	1	38.50	38.45	2	10,944	0.02%
2022/10/07	0	0.00	3	39.05	39.20	-3	10,890	-0.03%
2022/10/06	21	38.70	3	38.77	39.20	18	10,921	0.16%
2022/10/05	5.1	39.74	9	39.72	39.20	-4	10,898	-0.04%
2022/10/04	3	38.67	15.7	39.01	39.30	-12.7	10,783	-0.12%
2022/10/03	11.6	37.24	0	0.00	38.10	11.6	10,661	0.11%
2022/09/30	0.2	37.55	5	35.83	37.80	-4.8	10,679	-0.04%
2022/09/29	0	0.00	15	35.88	35.90	-15	10,539	-0.14%
2022/09/28	3	35.78	1	35.85	35.25	2	10,558	0.02%
2022/09/27	1	36.50	0	0.00	37.10	1	10,453	0.01%
2022/09/26	9.1	37.33	23	37.66	37.20	-13.9	10,454	-0.13%
2022/09/23	0	0.00	15	39.48	39.00	-15	10,523	-0.14%
2022/09/22	2	38.65	0	0.00	39.00	2	10,588	0.02%
2022/09/21	10	38.85	1	39.55	38.85	9	10,574	0.09%
2022/09/20	3	39.12	1	39.15	39.35	2	10,530	0.02%
2022/09/19	0	0.00	6	39.51	39.00	-6	10,591	-0.06%
2022/09/16	4	39.25	0	0.00	39.00	4	10,671	0.04%
2022/09/15	7	39.63	0	0.00	39.60	7	10,794	0.06%
2022/09/14	10	39.50	25	39.40	39.55	-15	10,933	-0.14%
2022/09/13	0	0.00	6	39.97	40.00	-6	11,066	-0.05%
2022/09/12	3	39.95	5	39.66	39.85	-2	11,356	-0.02%
2022/09/08	6	39.07	21	38.77	39.10	-15	11,407	-0.13%
2022/09/07	8	37.81	10	37.55	37.50	-2	11,508	-0.02%
2022/09/06	1	37.80	15	38.42	37.80	-14	11,585	-0.12%
2022/09/05	5	37.60	0	38.15	37.85	5	11,855	0.04%
2022/09/02	5	38.21	3	38.02	38.05	2	12,013	0.02%
2022/09/01	10.2	38.68	0	0.00	38.65	10.2	11,982	0.09%
2022/08/31	16	39.36	3	39.48	39.55	13	11,877	0.11%
2022/08/30	3	39.63	0	0.00	39.70	3	11,907	0.03%
2022/08/29	11	39.35	0	0.00	39.40	11	11,903	0.09%
2022/08/26	0	0.00	20.6	40.45	40.45	-20.6	11,929	-0.17%
2022/08/25	11.7	40.18	10	40.55	40.35	1.7	11,897	0.01%
2022/08/24	13	40.57	17	40.29	40.15	-4	11,867	-0.03%
2022/08/23	10	39.71	21	39.65	39.85	-11	11,826	-0.09%
2022/08/22	17	39.99	0	0.00	40.15	17	11,853	0.14%
2022/08/19	38	40.69	4	40.78	40.65	34	11,942	0.28%
2022/08/18	40	40.58	12	40.70	40.65	28	11,930	0.23%
2022/08/17	64.1	40.00	4.1	39.81	39.55	60	11,527	0.52%
2022/08/16	45.2	39.47	2	39.23	39.20	43.2	11,415	0.38%
2022/08/15	67.3	39.86	16	39.98	39.90	51.3	11,331	0.45%
2022/08/12	49	38.78	39	38.63	39.15	10	10,931	0.09%
2022/08/10	0	0.00	2	35.13	35.20	-2	10,598	-0.02%
2022/08/08	0	0.00	4.5	35.34	35.40	-4.5	10,751	-0.04%
2022/08/05	3	34.70	7	34.89	34.90	-4	10,838	-0.04%
2022/08/04	3	34.07	12	34.31	34.35	-9	11,011	-0.08%
2022/08/03	5.5	34.37	0	0.00	34.50	5.5	11,353	0.05%
2022/08/02	10.5	35.43	10	34.95	35.10	0.5	11,533	0.00%
2022/08/01	17.7	35.81	21	36.10	36.20	-3.3	11,541	-0.03%
2022/07/28	6	35.10	2	35.55	34.90	4	11,664	0.03%
2022/07/27	1	34.85	0	0.00	35.40	1	11,856	0.01%
2022/07/26	5	35.29	2	35.25	35.10	3	12,006	0.02%
2022/07/25	15	35.93	5	35.52	36.00	10	12,154	0.08%
2022/07/22	2	34.93	0	0.00	34.90	2	12,173	0.02%
2022/07/21	1	35.05	34	34.58	35.05	-33	12,496	-0.26%
2022/07/20	10	34.78	35	34.79	34.85	-25	13,085	-0.19%
2022/07/19	7	36.19	5	36.10	36.05	2	13,222	0.02%
2022/07/18	0	0.00	2	34.60	35.10	-2	13,270	-0.02%
2022/07/15	2	33.85	2	34.00	33.95	0	13,581	0.00%
2022/07/14	1	33.90	0	0.00	34.35	1	14,020	0.01%
2022/07/13	9	34.13	0.1	34.25	33.80	8.9	14,450	0.06%
2022/07/12	0	0.00	2	34.10	33.80	-2	15,070	-0.01%
2022/07/11	0	0.00	1	35.00	34.75	-1	16,432	-0.01%
2022/07/08	0.1	34.90	1	34.65	35.20	-1	17,518	-0.01%
2022/07/07	0	0.00	5	34.00	34.15	-5	17,960	-0.03%
2022/07/06	4	33.46	1	33.30	33.20	3	18,262	0.02%
2022/07/05	6	34.15	10	33.98	34.30	-4	18,742	-0.02%
2022/07/04	1	33.75	0.1	33.40	33.40	0.9	19,064	0.00%
2022/07/01	7	33.79	4	33.71	33.10	3	19,182	0.02%
2022/06/30	3	34.03	0	0.00	33.85	3	19,088	0.02%
2022/06/29	0	0.00	1	35.25	35.25	-1	19,044	-0.01%
2022/06/28	4	35.25	0	0.00	35.55	4	19,123	0.02%
2022/06/27	1	35.75	1	36.25	36.25	0	19,247	0.00%
2022/06/24	4	35.10	3	35.10	35.00	1	19,434	0.01%
2022/06/23	2	35.03	4	34.83	34.90	-2	19,826	-0.01%
2022/06/22	13	35.85	3	35.52	35.30	10	19,939	0.05%
2022/06/21	1	37.05	18	36.43	37.10	-17	20,052	-0.08%
2022/06/20	18.1	36.63	1	35.55	35.40	17.1	20,063	0.08%
2022/06/17	5.1	37.96	0	0.00	38.05	5.1	20,080	0.03%
2022/06/16	8.1	39.22	9	39.28	38.55	-1	20,302	0.00%
2022/06/15	7	39.99	1	40.65	40.05	6	20,177	0.03%
2022/06/14	11	40.37	0	0.00	40.10	11	20,186	0.05%
2022/06/13	19	41.77	11	41.71	41.55	8	20,189	0.04%
2022/06/10	7	42.87	3	43.05	43.05	4	20,320	0.02%
2022/06/09	18	43.50	2	43.58	43.50	16	20,501	0.08%
2022/06/08	3	43.93	2	44.05	43.65	1	20,746	0.00%
2022/06/07	11	43.53	0	0.00	43.60	11	21,127	0.05%
2022/06/06	7	42.84	5	43.61	43.50	2	21,937	0.01%
2022/06/02	8	43.13	0	0.00	43.05	8	23,276	0.03%
2022/06/01	4	43.45	0	0.00	43.50	4	24,187	0.02%
2022/05/31	9.1	43.49	5	43.60	43.40	4.1	24,685	0.02%
2022/05/30	0	0.00	18	44.04	43.95	-18	25,052	-0.07%
2022/05/27	2	43.08	12	43.34	43.30	-10	25,972	-0.04%
2022/05/26	6	43.42	0	0.00	43.10	6	27,434	0.02%
2022/05/25	4	43.79	12	43.89	44.00	-8	28,106	-0.03%
2022/05/24	40	44.91	7	44.39	44.10	33	28,713	0.11%
2022/05/23	1	44.05	0	0.00	44.75	1	29,280	0.00%
2022/05/20	0	0.00	4	44.10	44.00	-4	30,567	-0.01%
2022/05/19	18.1	42.73	3.1	42.38	42.80	15	32,307	0.05%
2022/05/18	3	43.75	6	44.56	44.35	-3	32,193	-0.01%
2022/05/17	1	43.55	0	0.00	43.40	1	32,340	0.00%
2022/05/16	1.1	43.64	3	44.00	43.40	-1.9	32,550	-0.01%
2022/05/13	10	43.98	0	44.08	44.05	10	32,778	0.03%
2022/05/12	14	44.38	5	44.18	43.20	9	32,971	0.03%
2022/05/11	24	44.32	12	44.26	44.20	12	33,247	0.04%
2022/05/10	8	42.88	20	42.55	43.25	-12	33,356	-0.04%
2022/05/09	10	43.87	42	43.98	43.70	-32	33,675	-0.10%
2022/05/06	13.1	44.73	17	44.92	45.00	-3.9	33,997	-0.01%
2022/05/05	1	45.00	42.3	45.25	45.90	-41.3	34,340	-0.12%
2022/05/04	11.4	44.54	6	44.35	44.25	5.4	34,184	0.02%
2022/05/03	22	44.57	10	44.65	44.80	12	34,135	0.04%
2022/04/29	22	44.54	11	44.46	44.40	11	34,173	0.03%
2022/04/28	15.1	44.62	4	44.64	44.40	11.1	34,662	0.03%
2022/04/27	48.1	44.62	6	44.73	44.40	42.1	34,657	0.12%
2022/04/26	19.1	46.67	23	48.06	46.20	-3.9	34,331	-0.01%
2022/04/25	11.6	48.84	38	48.57	48.50	-26.4	33,674	-0.08%
2022/04/22	101	50.30	59	50.04	50.20	42	33,346	0.13%	大買/
2022/04/21	28.4	51.38	7.2	50.85	50.60	21.2	33,109	0.06%
2022/04/20	28.1	52.64	19.1	53.63	52.20	9	32,891	0.03%
2022/04/19	28	53.47	49.6	53.62	53.90	-21.6	32,581	-0.07%
2022/04/18	39.2	53.98	33	53.63	53.00	6.2	32,184	0.02%
2022/04/15	131	55.12	215	55.77	55.00	-84	31,634	-0.27%	大買/大賣/
2022/04/14	44.1	53.52	189.5	53.90	54.00	-145.4	30,359	-0.48%	大賣/鉅額交易
2022/04/13	13.2	52.42	64.2	52.57	53.00	-51.1	29,278	-0.17%
2022/04/12	21	51.62	23	51.90	51.70	-2	28,859	-0.01%
2022/04/11	37	51.42	59.5	51.42	51.70	-22.5	28,640	-0.08%
2022/04/08	52.1	49.84	31	50.78	51.00	21.1	28,184	0.07%
2022/04/07	7.1	49.39	18	50.02	48.75	-10.9	27,881	-0.04%
2022/04/06	7	49.63	0.1	49.30	49.80	6.9	27,734	0.03%
2022/04/01	11.1	49.17	7	48.70	49.50	4.1	27,704	0.01%
2022/03/31	0	0.00	5	49.10	49.00	-5	27,783	-0.02%
2022/03/30	15	48.85	8	49.24	49.35	7	27,849	0.03%
2022/03/29	6.1	49.26	12.2	49.43	49.00	-6.1	27,771	-0.02%
2022/03/28	49.1	49.66	10	49.80	49.95	39.1	27,694	0.14%
2022/03/25	91	51.87	25	51.72	52.20	66	27,615	0.24%
2022/03/24	7.3	51.60	30	51.71	51.70	-22.7	27,879	-0.08%
2022/03/23	1	50.50	34	50.66	51.20	-33	28,176	-0.12%
2022/03/22	28.1	51.11	47	51.32	50.90	-18.9	28,074	-0.07%
2022/03/21	60.4	50.59	66	50.38	50.20	-5.6	27,802	-0.02%
2022/03/18	16	49.43	2	49.50	49.40	14	27,719	0.05%
2022/03/17	15	49.01	6	49.05	49.05	9	28,002	0.03%
2022/03/16	75	48.88	61	48.87	48.65	14	28,087	0.05%
2022/03/15	44.1	48.95	38.7	48.70	48.40	5.4	27,987	0.02%
2022/03/14	14.1	50.00	2	50.30	50.30	12.1	28,451	0.04%
2022/03/11	26	50.32	16.1	50.06	49.90	9.9	28,866	0.03%
2022/03/10	42.1	49.53	36.5	49.62	49.75	5.6	28,819	0.02%
2022/03/09	126.1	49.71	74	49.33	49.45	52.1	28,546	0.18%	大買/
2022/03/08	207.2	52.45	194	52.42	50.10	13.2	27,909	0.05%	大買/大賣/
2022/03/07	53.3	52.80	26	52.93	52.70	27.3	26,610	0.10%
2022/03/04	21.2	53.61	10	53.89	53.30	11.2	25,975	0.04%
2022/03/03	44	53.46	18.3	53.76	53.70	25.7	25,921	0.10%
2022/03/02	66	53.72	85.3	53.77	53.30	-19.3	26,163	-0.07%
2022/03/01	124.8	54.02	49	53.59	53.10	75.7	25,806	0.29%	大買/
2022/02/25	59	51.77	139	52.08	52.40	-80	25,171	-0.32%	大賣/
2022/02/24	73.2	50.64	42	50.54	50.00	31.2	24,996	0.12%
2022/02/23	59	52.26	40.6	52.60	52.20	18.4	24,477	0.08%
2022/02/22	132.4	52.69	129.2	52.15	51.50	3.2	24,043	0.01%	大買/大賣/
2022/02/21	83	52.01	135	52.73	53.00	-52	22,923	-0.23%	大賣/
2022/02/18	33	49.19	17	49.02	49.35	16	21,290	0.08%
2022/02/17	12	48.71	24.2	48.63	48.70	-12.2	21,620	-0.06%
2022/02/16	7.1	48.87	115	49.02	48.60	-107.9	21,735	-0.50%	大賣/鉅額交易
2022/02/15	44	49.28	21.3	49.36	48.85	22.7	22,306	0.10%
2022/02/14	7.1	48.76	12	48.65	49.00	-4.9	23,658	-0.02%
2022/02/11	6	49.03	20.3	49.08	49.00	-14.3	23,657	-0.06%
2022/02/10	31.3	49.10	25	49.25	49.05	6.3	24,768	0.03%
2022/02/09	19	48.77	50	48.76	48.50	-31	26,164	-0.12%
2022/02/08	46.5	47.40	30	47.90	48.05	16.5	25,747	0.06%
2022/02/07	3	46.17	88	46.79	47.50	-85	25,531	-0.33%
2022/01/26	30	44.11	2	44.05	44.10	28	25,252	0.11%
2022/01/25	7.5	44.86	13	44.38	44.20	-5.5	25,659	-0.02%
2022/01/24	8	44.64	24	44.41	44.70	-16	26,549	-0.06%
2022/01/21	69.5	45.81	58	45.75	45.55	11.5	26,751	0.04%
2022/01/20	81	45.38	7	45.06	45.45	74	26,341	0.28%
2022/01/19	5	43.89	0	0.00	43.70	5	26,647	0.02%
2022/01/18	8	44.39	2	44.63	44.35	6	26,715	0.02%
2022/01/17	3	43.85	0	0.00	44.20	3	26,777	0.01%
2022/01/14	3	44.23	3	44.22	44.25	0	27,100	0.00%
2022/01/13	4	45.31	8.5	45.19	45.15	-4.5	27,489	-0.02%
2022/01/12	7	44.71	5	44.60	44.55	2	27,455	0.01%
2022/01/11	2	44.10	5	44.20	44.10	-3	27,513	-0.01%
2022/01/10	13	44.20	2.2	44.01	44.05	10.8	27,959	0.04%
2022/01/07	18.1	44.89	2	45.03	44.60	16.1	28,085	0.06%
2022/01/06	7	45.11	1	45.20	45.20	6	28,276	0.02%
2022/01/05	7	45.27	20	45.49	45.05	-13	28,627	-0.05%
2022/01/04	12.1	45.25	12	45.22	45.30	0.1	28,811	0.00%
2022/01/03	13.1	45.94	0	0.00	45.80	13.1	28,948	0.05%
2021/12/30	5	46.20	2	46.25	46.25	3	29,092	0.01%
2021/12/29	6	46.36	19	46.41	46.35	-13	29,190	-0.04%
2021/12/28	10.1	46.23	4	46.25	46.35	6.1	29,352	0.02%
2021/12/27	17	46.30	179	46.56	46.15	-162	29,712	-0.55%	大賣/鉅額交易
2021/12/24	14	46.99	14	47.32	46.80	0	29,868	0.00%
2021/12/23	9.1	47.46	0	0.00	47.35	9.1	29,994	0.03%
2021/12/22	11	47.56	15	47.82	47.45	-4	30,262	-0.01%
2021/12/21	61	47.69	5.2	47.95	47.90	55.8	30,252	0.18%
2021/12/20	58	48.75	70.2	48.59	48.75	-12.2	30,013	-0.04%
2021/12/17	113	47.98	24	48.28	47.65	89	29,641	0.30%	大買/
2021/12/16	4	46.96	17	46.91	47.10	-13	29,247	-0.04%
2021/12/15	11	47.00	1	46.95	47.00	10	29,461	0.03%
2021/12/14	16	46.93	3	47.07	46.70	13	29,633	0.04%
2021/12/13	42.3	47.98	29	48.08	47.90	13.3	29,623	0.04%
2021/12/10	5	47.46	10	47.42	47.00	-5	29,509	-0.02%
2021/12/09	7	47.74	13	47.35	47.30	-6	29,827	-0.02%
2021/12/08	43	48.20	8.2	47.78	47.60	34.8	30,311	0.11%
2021/12/07	13.6	47.29	40.1	47.42	47.95	-26.5	29,991	-0.09%
2021/12/06	10	46.27	3	46.43	46.20	7	29,525	0.02%
2021/12/03	3	46.65	17	46.79	46.20	-14	29,605	-0.05%
2021/12/02	4.1	46.20	15	46.21	46.30	-11	29,860	-0.04%
2021/12/01	5	46.19	7	46.25	46.20	-2	29,959	-0.01%
2021/11/30	30.1	46.36	12	46.08	46.05	18.1	30,063	0.06%
2021/11/29	27.6	46.02	12	46.29	46.20	15.6	30,010	0.05%
2021/11/26	135.4	47.74	18.1	47.81	47.75	117.3	30,027	0.39%	大買/鉅額交易
2021/11/25	43	47.98	30.2	47.71	47.65	12.8	29,704	0.04%
2021/11/24	28	47.06	31	47.02	47.05	-3	29,565	-0.01%
2021/11/23	23	45.62	16.1	45.98	45.65	6.9	29,073	0.02%
2021/11/22	0	0.00	7	44.24	44.65	-7	29,884	-0.02%
2021/11/19	13.1	44.29	8	44.27	43.70	5.1	30,030	0.02%
2021/11/18	6.2	44.60	4	44.63	44.55	2.2	30,294	0.01%
2021/11/17	29	45.35	18.2	45.31	45.05	10.8	30,370	0.04%
2021/11/16	25.1	45.96	27	46.72	45.45	-1.9	30,546	-0.01%
2021/11/15	22.2	46.96	52	46.80	46.75	-29.8	30,484	-0.10%
2021/11/12	33.9	49.13	14	48.82	48.30	19.9	31,117	0.06%
2021/11/11	136.1	49.94	77.2	49.33	49.40	58.9	31,100	0.19%	大買/
2021/11/10	15	46.75	39.3	46.70	46.75	-24.3	30,032	-0.08%
2021/11/09	67.2	47.06	45.4	47.17	46.90	21.8	30,377	0.07%
2021/11/08	22.3	45.75	69.3	46.06	46.35	-47	29,604	-0.16%
2021/11/05	1	41.70	0	42.25	42.15	1	28,942	0.00%
2021/11/04	2	41.65	11.8	42.32	42.55	-9.8	29,010	-0.03%
2021/11/03	7	41.00	22	41.52	41.75	-15	29,328	-0.05%
2021/11/02	21.3	40.57	18	40.84	40.30	3.3	29,348	0.01%
2021/11/01	114.7	42.43	50	41.12	41.10	64.7	29,188	0.22%	大買/
2021/10/29	8	44.24	15	44.57	44.15	-7	28,525	-0.02%
2021/10/28	1	44.95	1	44.90	44.95	0	28,490	0.00%
2021/10/27	18.1	45.09	24.2	45.07	45.10	-6.1	28,676	-0.02%
2021/10/26	2	45.60	10	45.66	45.15	-8	28,861	-0.03%
2021/10/25	5	45.25	13	45.21	45.15	-8	29,402	-0.03%
2021/10/22	27.3	45.97	32	45.29	45.05	-4.7	30,261	-0.02%
2021/10/21	27	46.30	43.2	45.67	46.30	-16.2	30,821	-0.05%
2021/10/20	35.1	44.53	33	44.55	44.55	2.1	31,203	0.01%
2021/10/19	10.4	44.58	4	44.56	44.50	6.4	31,961	0.02%
2021/10/18	81	45.30	79.1	45.10	45.00	1.9	33,279	0.01%
2021/10/15	44.4	45.02	38	44.90	44.90	6.4	34,479	0.02%
2021/10/14	10	44.74	11	44.67	44.75	-1	35,965	0.00%
2021/10/13	24	44.79	24	44.60	44.60	0	38,464	0.00%
2021/10/12	13	44.63	3.3	44.82	44.60	9.7	39,356	0.02%
2021/10/08	8	44.49	23	44.54	44.55	-15	40,508	-0.04%
2021/10/07	8.7	44.43	5.3	44.51	44.65	3.4	41,538	0.01%
2021/10/06	3	44.63	1	44.25	44.45	2	43,305	0.00%
2021/10/05	4	43.99	6	44.28	44.90	-2	45,729	0.00%
2021/10/04	1.3	44.60	26	44.56	44.20	-24.7	46,599	-0.05%
2021/10/01	8	45.07	6	45.00	45.10	2	47,959	0.00%
2021/09/30	6	45.46	23.1	45.81	45.85	-17.1	49,915	-0.03%
2021/09/29	32	45.22	8	45.12	45.00	24	51,403	0.05%
2021/09/28	15	45.08	3.2	45.06	45.00	11.8	53,570	0.02%
2021/09/27	4.2	45.54	7	45.60	45.30	-2.8	57,480	0.00%
2021/09/24	3.4	45.80	1	46.20	45.70	2.4	62,167	0.00%
2021/09/23	17.2	46.00	8	45.89	45.80	9.2	69,601	0.01%
2021/09/22	13.2	45.58	14	45.59	45.75	-0.8	76,836	0.00%
2021/09/17	15.2	48.00	3	48.28	47.75	12.2	80,788	0.02%
2021/09/16	13	48.52	2	48.88	48.40	11	82,968	0.01%
2021/09/15	7	48.54	5	48.68	48.75	2	83,489	0.00%
2021/09/14	41	49.31	9	49.29	49.30	32	84,968	0.04%
2021/09/13	32.1	50.22	57	50.17	50.50	-24.9	86,300	-0.03%
2021/09/10	6	49.11	16	48.84	48.75	-10	86,105	-0.01%
2021/09/09	12	47.41	2	47.95	47.90	10	86,148	0.01%
2021/09/08	10	48.01	17	47.74	47.05	-7	86,592	-0.01%
2021/09/07	10.1	49.33	10	49.24	48.35	0.1	86,871	0.00%
2021/09/06	14	49.51	13	49.43	49.20	1	86,924	0.00%
2021/09/03	21.1	49.19	26	49.18	48.85	-5	87,286	-0.01%
2021/09/02	9.1	49.61	10	49.56	48.60	-0.9	87,905	0.00%
2021/09/01	5.6	50.61	29.2	50.61	50.20	-23.6	88,583	-0.03%
2021/08/31	7	50.19	44	50.11	50.60	-37	88,670	-0.04%
2021/08/30	15	50.48	3.5	50.40	49.95	11.5	89,428	0.01%
2021/08/27	50	49.21	43	49.41	50.20	7	90,186	0.01%
2021/08/26	298.1	51.11	280	49.57	49.00	18.1	90,929	0.02%	大買/大賣/
2021/08/25	25	48.28	17.1	48.21	48.10	8	92,275	0.01%
2021/08/24	49	47.33	82.2	48.27	48.35	-33.2	93,545	-0.04%
2021/08/23	48.1	47.54	49	47.69	47.70	-1	96,102	0.00%
2021/08/20	52	46.33	22	46.60	46.00	30	97,374	0.03%
2021/08/19	8.2	47.32	57	47.75	46.55	-48.9	98,081	-0.05%
2021/08/18	31.2	46.15	88.2	45.66	48.55	-57	98,353	-0.06%
2021/08/17	21	48.02	27	48.47	47.00	-6	97,910	-0.01%
2021/08/16	45.3	51.72	46	50.58	50.40	-0.7	97,863	0.00%
2021/08/13	93	52.39	72.2	52.28	52.30	20.8	98,613	0.02%
2021/08/12	99	51.89	66.2	52.44	53.50	32.8	99,398	0.03%
2021/08/11	61.1	52.22	40.5	51.86	50.90	20.6	100,420	0.02%
2021/08/10	76.1	51.59	5	51.12	50.90	71.1	99,818	0.07%
2021/08/09	12.1	52.09	48	51.61	51.50	-35.9	101,040	-0.04%
2021/08/06	41.1	50.99	13	51.04	51.00	28.1	102,182	0.03%
2021/08/05	25.1	51.14	5.6	51.25	50.90	19.5	103,966	0.02%
2021/08/04	29.2	52.83	19	52.23	52.20	10.2	105,230	0.01%
2021/08/03	15.1	53.28	19	53.38	53.50	-3.9	108,385	0.00%
2021/08/02	44	52.78	40.7	53.90	54.10	3.3	110,971	0.00%
2021/07/30	82.1	53.18	56.5	52.41	52.00	25.6	111,955	0.02%
2021/07/29	74.2	52.52	87.2	53.07	53.60	-13	113,192	-0.01%
2021/07/28	68.4	51.79	37	52.06	51.30	31.4	114,079	0.03%
2021/07/27	51.7	52.06	60.4	51.92	51.60	-8.7	115,128	-0.01%
2021/07/26	85.3	53.39	49.2	52.91	52.80	36.1	116,132	0.03%
2021/07/23	30.2	54.74	70	54.85	55.20	-39.8	116,839	-0.03%
2021/07/22	112.5	55.22	82.3	54.76	53.60	30.3	116,605	0.03%	大買/
2021/07/21	84.1	58.49	124.5	59.02	56.50	-40.4	116,067	-0.03%	大賣/
2021/07/20	214.1	58.59	73	58.59	58.40	141.1	115,458	0.12%	大買/鉅額交易
2021/07/19	214.3	60.34	226.2	60.30	60.00	-11.9	115,103	-0.01%	大買/大賣/
2021/07/16	147.3	58.63	78.1	58.39	58.30	69.2	115,684	0.06%	大買/
2021/07/15	53	56.84	86	57.18	58.50	-33	116,177	-0.03%
2021/07/14	103.1	54.87	195.7	54.67	54.40	-92.6	116,278	-0.08%	大買/大賣/
2021/07/13	142.3	58.12	194.1	58.29	56.30	-51.8	116,504	-0.04%	大買/大賣/
2021/07/12	301.3	60.45	86.1	60.24	59.60	215.1	116,141	0.19%	大買/鉅額交易
2021/07/09	36.4	57.58	37	57.44	56.90	-0.6	114,318	0.00%
2021/07/08	86.5	57.93	110	57.83	58.00	-23.6	115,233	-0.02%	大賣/
2021/07/07	155	58.10	78.2	58.03	57.10	76.8	114,284	0.07%	大買/
2021/07/06	109.3	59.88	109.5	60.21	59.50	-0.2	113,346	0.00%	大買/大賣/
2021/07/05	765.3	61.95	670.4	60.75	60.50	94.9	112,774	0.08%	大買/大賣/
2021/07/02	236.3	61.00	160.3	61.54	59.90	76	112,517	0.07%	大買/大賣/
2021/07/01	391.1	60.77	464.2	60.15	60.30	-73.1	110,796	-0.07%	大買/大賣/
2021/06/30	480.1	60.99	326.7	61.33	59.50	153.4	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	243.3	56.16	456.3	56.13	57.90	-213	99,335	-0.21%	大買/大賣/鉅額交易
2021/06/28	265.9	51.32	214.5	51.33	52.70	51.5	92,252	0.06%	大買/大賣/
2021/06/25	127.6	48.40	131	48.87	47.95	-3.4	88,275	0.00%	大買/大賣/
2021/06/24	124	47.27	95	46.94	46.50	29	86,098	0.03%	大買/
2021/06/23	120	47.93	120	47.83	45.80	0	85,332	0.00%	大買/大賣/
2021/06/22	124	47.02	120.2	47.28	48.00	3.8	83,604	0.00%	大買/大賣/
2021/06/21	36	44.19	26	44.17	43.80	10	81,795	0.01%
2021/06/18	12	45.63	5	45.71	45.50	7	81,400	0.01%
2021/06/17	6	46.09	10	46.02	45.95	-4	80,959	0.00%
2021/06/16	19	46.40	11	46.54	45.75	8	80,404	0.01%
2021/06/15	7.1	46.72	84	46.26	47.05	-77	79,901	-0.10%
2021/06/11	16.1	46.20	31	46.59	45.95	-15	79,516	-0.02%
2021/06/10	22	45.62	26	45.23	46.55	-4	79,163	-0.01%
2021/06/09	21	46.32	7	46.11	45.75	14	78,380	0.02%
2021/06/08	48	48.49	24	48.18	47.80	24	77,628	0.03%
2021/06/07	48	47.43	61.3	47.05	47.60	-13.3	77,228	-0.02%
2021/06/04	37	49.35	34.1	49.55	48.60	2.9	76,205	0.00%
2021/06/03	121	49.19	39	49.05	48.80	82	75,253	0.11%	大買/
2021/06/02	98	49.21	234	49.57	49.05	-136	74,534	-0.18%	大賣/鉅額交易
2021/06/01	53	46.84	49.1	47.01	47.90	3.9	72,757	0.01%
2021/05/31	204	48.06	124	47.55	46.00	80	72,920	0.11%	大買/大賣/
2021/05/28	84	44.49	68.7	44.45	44.95	15.3	70,381	0.02%
2021/05/27	75	41.58	42.2	41.47	40.90	32.8	69,091	0.05%
2021/05/26	6	40.22	20	40.18	40.70	-14	68,443	-0.02%
2021/05/25	20	40.17	16	39.76	39.75	4	67,979	0.01%
2021/05/24	33	40.21	37	40.11	40.20	-4	67,863	-0.01%
2021/05/21	40.2	39.70	40	39.82	40.30	0.2	67,958	0.00%
2021/05/20	56	39.94	34.7	40.02	39.50	21.4	66,983	0.03%
2021/05/19	62	40.51	68.5	40.47	41.50	-6.5	65,721	-0.01%
2021/05/18	74	37.73	19	37.46	37.75	55	64,142	0.09%
2021/05/17	20	34.54	157	34.31	34.35	-137	63,937	-0.21%	大賣/鉅額交易
2021/05/14	26	37.74	26.1	37.54	37.40	-0.1	62,629	0.00%
2021/05/13	49	39.78	421.6	39.38	39.35	-372.6	60,892	-0.61%	大賣/鉅額交易
2021/05/12	66.5	44.58	120.8	45.27	43.70	-54.3	58,931	-0.09%	大賣/
2021/05/11	337.3	51.87	148.2	51.41	48.55	189.1	57,459	0.33%	大買/大賣/鉅額交易
2021/05/10	162	52.01	164	51.86	53.00	-2	54,145	0.00%	大買/大賣/
2021/05/07	37.1	48.59	77	49.45	49.40	-39.9	51,262	-0.08%
2021/05/06	82.9	48.05	68.2	48.83	49.45	14.7	49,859	0.03%
2021/05/05	103.2	45.73	107	45.96	45.95	-3.8	48,126	-0.01%	大買/大賣/
2021/05/04	113.1	47.14	66	46.56	43.70	47.1	46,697	0.10%	大買/
2021/05/03	77	49.83	70	49.63	48.45	7	45,015	0.02%
2021/04/29	127	48.88	64	48.35	48.00	63	43,382	0.15%	大買/
2021/04/28	13	46.56	125	46.55	46.45	-111.9	41,922	-0.27%	大賣/鉅額交易
2021/04/27	29	48.66	61	48.11	47.85	-32	41,642	-0.08%
2021/04/26	93.4	48.12	42.3	47.83	48.70	51.1	40,781	0.13%
2021/04/23	101	46.61	33.2	46.35	45.70	67.8	39,893	0.17%	大買/
2021/04/22	121.5	50.50	130	50.97	48.30	-8.6	38,942	-0.02%	大買/大賣/
2021/04/21	45	46.27	60.2	46.96	48.00	-15.2	35,741	-0.04%
2021/04/20	66.1	45.78	56	45.10	46.50	10.1	34,540	0.03%
2021/04/19	44.2	44.71	40.1	45.30	46.05	4.1	33,267	0.01%
2021/04/16	86	41.81	101.1	41.99	41.90	-15.1	31,918	-0.05%	大賣/
2021/04/15	32	40.60	26.2	40.46	40.15	5.8	30,497	0.02%
2021/04/14	66	40.86	47	40.22	39.95	19	30,141	0.06%
2021/04/13	9	39.89	43	40.03	39.55	-34	28,521	-0.12%
2021/04/12	43.5	40.86	60.3	40.59	40.80	-16.7	28,017	-0.06%
2021/04/09	41	39.14	29	39.10	38.50	12	26,927	0.04%
2021/04/08	169	39.35	50	39.65	39.35	119	26,031	0.46%	大買/鉅額交易
2021/04/07	48.1	36.92	80.5	37.17	37.85	-32.4	24,214	-0.13%
2021/04/06	9	34.07	16	34.34	34.45	-7	22,297	-0.03%
2021/04/01	8	31.27	6	31.36	31.35	2	22,073	0.01%
2021/03/31	3	31.12	8.7	31.35	31.35	-5.7	22,107	-0.03%
2021/03/30	5	30.89	28	30.75	31.10	-23	21,953	-0.10%
2021/03/29	12	30.56	16	30.47	30.50	-4	22,022	-0.02%
2021/03/26	11	29.69	10	29.80	29.80	1	23,036	0.00%
2021/03/25	15	29.42	86	29.42	29.65	-71	23,726	-0.30%
2021/03/24	3	29.37	3	29.35	29.40	0	24,143	0.00%
2021/03/23	3	29.85	4.5	29.73	29.90	-1.5	24,409	-0.01%
2021/03/22	3	29.67	14	29.45	29.70	-11	24,926	-0.04%
2021/03/18	6	29.75	3	29.70	29.75	3	25,978	0.01%
2021/03/17	1	29.20	10.1	29.60	29.70	-9.1	26,973	-0.03%
2021/03/16	19.2	29.53	182	29.71	29.55	-162.9	28,297	-0.58%	大賣/鉅額交易
2021/03/15	10	30.37	0	0.00	30.35	10	28,818	0.03%
2021/03/12	14	30.13	20	30.36	30.60	-6	29,225	-0.02%
2021/03/11	5.2	30.60	6	30.83	30.60	-0.9	30,507	0.00%
2021/03/10	7	30.26	5	30.25	30.40	2	31,505	0.01%
2021/03/09	4	30.48	11	30.40	30.35	-7	32,527	-0.02%
2021/03/08	42	29.85	16	29.83	29.55	26	32,658	0.08%
2021/03/05	67.2	30.92	121	31.30	30.20	-53.8	32,969	-0.16%	大賣/
2021/03/04	167.1	33.01	101.4	33.00	32.80	65.7	33,058	0.20%	大買/大賣/
2021/03/03	13	31.50	42	31.24	31.60	-29	32,025	-0.09%
2021/03/02	35	31.27	9.1	31.48	30.45	25.9	33,205	0.08%
2021/02/26	23	31.33	8	31.31	31.20	15	33,433	0.04%
2021/02/25	1	30.80	21	31.00	30.90	-20	33,046	-0.06%
2021/02/24	54	30.68	43.4	30.32	30.35	10.6	33,029	0.03%
2021/02/23	49	30.83	199	30.80	30.85	-150	32,714	-0.46%	大賣/鉅額交易
2021/02/22	152	29.26	10	29.11	29.45	142	32,028	0.44%	大買/鉅額交易
2021/02/19	1	28.00	4	28.05	28.20	-3	31,837	-0.01%
2021/02/18	4	27.61	23	27.72	27.85	-19	31,859	-0.06%
2021/02/17	193	26.99	112.6	27.12	27.65	80.4	31,818	0.25%	大買/大賣/
2021/02/05	15	25.43	2	25.45	25.50	13	31,545	0.04%
2021/02/04	1	25.60	0	0.00	25.90	1	31,699	0.00%
2021/02/03	5	25.78	2	25.90	25.70	3	31,928	0.01%
2021/02/02	333	26.20	0	0.00	26.45	333	32,400	1.03%	大買/鉅額交易
2021/02/01	8	25.81	23	25.99	26.20	-15	32,775	-0.05%
2021/01/29	1	25.10	4	25.10	25.10	-3	33,013	-0.01%
2021/01/28	2.3	25.35	1	25.45	25.40	1.3	33,332	0.00%
2021/01/27	13.3	26.05	8	25.99	25.80	5.3	33,894	0.02%
2021/01/26	12	26.73	3.5	26.82	26.80	8.5	35,106	0.02%
2021/01/25	7.5	26.87	18	26.79	27.15	-10.5	35,725	-0.03%
2021/01/22	15	25.38	151	25.36	25.90	-136	36,213	-0.38%	大賣/鉅額交易
2021/01/21	32	26.38	10	26.18	25.90	22	36,365	0.06%
2021/01/20	117.8	25.92	16	25.76	25.85	101.8	37,058	0.27%	大買/鉅額交易
2021/01/19	4.1	27.29	16	27.16	27.10	-11.9	36,744	-0.03%
2021/01/18	26	27.38	136	27.30	27.45	-110	36,641	-0.30%	大賣/鉅額交易
2021/01/15	30	27.41	15	27.92	27.95	15	36,487	0.04%
2021/01/14	38	28.95	26	29.04	28.65	12	36,265	0.03%
2021/01/13	65	28.87	42.1	28.70	28.65	22.9	36,306	0.06%
2021/01/12	18	29.96	4	30.09	29.65	14	35,776	0.04%
2021/01/11	5	30.80	2	30.80	30.85	3	35,532	0.01%
2021/01/08	6	30.33	32	30.98	30.85	-26	35,398	-0.07%
2021/01/07	86	30.54	11	30.66	30.80	75	35,250	0.21%
2021/01/06	40	30.27	129	29.91	29.90	-89	34,962	-0.25%	大賣/
2021/01/05	49	31.44	17	31.21	30.90	32	35,339	0.09%
2021/01/04	41	30.79	35	30.99	31.00	6	35,400	0.02%
2020/12/31	14	30.57	14	30.78	31.30	0	35,206	0.00%
2020/12/30	18	31.44	56	31.14	30.95	-38	34,896	-0.11%
2020/12/29	9	30.97	38	30.71	31.00	-29	34,474	-0.08%
2020/12/28	29	30.38	17	30.36	30.25	12	34,001	0.04%
2020/12/25	60	30.78	49	30.60	30.65	11	33,585	0.03%
2020/12/24	7	31.16	11	31.20	31.10	-4	33,198	-0.01%
2020/12/23	7	31.09	7	31.35	31.25	0	32,986	0.00%
2020/12/22	144.1	31.54	129	32.98	30.85	15.1	32,667	0.05%	大買/大賣/
2020/12/21	185	32.38	123	32.53	32.40	62	31,440	0.20%	大買/大賣/
2020/12/18	19	31.83	80	32.18	31.85	-61	30,695	-0.20%
2020/12/17	36	31.99	2	32.00	32.00	34	30,285	0.11%
2020/12/16	4.3	31.57	77.6	31.76	32.00	-73.3	29,947	-0.24%
2020/12/15	46	31.19	119.4	30.98	30.95	-73.4	29,343	-0.25%	大賣/
2020/12/14	121	31.31	11	30.95	30.90	110	28,754	0.38%	大買/鉅額交易
2020/12/11	166.1	31.67	157	32.98	31.35	9.1	28,210	0.03%	大買/大賣/
2020/12/10	156	32.83	98.8	32.76	32.10	57.2	27,234	0.21%	大買/
2020/12/09	71.3	31.86	76.4	31.68	32.00	-5.1	25,915	-0.02%
2020/12/08	55	31.07	44.7	30.97	31.10	10.3	25,320	0.04%
2020/12/07	88	31.30	82.3	32.13	31.00	5.7	24,861	0.02%
2020/12/04	11.1	30.40	73.6	30.33	30.60	-62.5	23,494	-0.27%
2020/12/03	34.6	29.18	80.3	29.25	29.20	-45.7	22,316	-0.20%
2020/12/02	25.1	27.97	12.5	28.10	27.80	12.6	21,321	0.06%
2020/12/01	122.5	28.22	46	28.09	27.95	76.5	20,950	0.37%	大買/
2020/11/30	108	28.15	197.1	28.24	28.10	-89.1	20,195	-0.44%	大買/大賣/
2020/11/27	29.2	26.62	18.5	26.74	26.85	10.7	19,182	0.06%
2020/11/26	70	26.14	80.7	26.21	26.35	-10.7	18,505	-0.06%
2020/11/25	11	24.39	41	24.40	24.85	-30	16,813	-0.18%
2020/11/24	85.2	24.19	57	23.75	23.75	28.2	16,303	0.17%
2020/11/23	43	23.85	13	23.99	24.30	30	16,140	0.19%
2020/11/20	30	23.71	4	24.00	23.75	26	15,843	0.16%
2020/11/19	26	24.06	41	24.12	24.05	-15	15,636	-0.10%
2020/11/18	4	24.50	9	24.79	24.60	-5	15,415	-0.03%
2020/11/17	3	24.60	87.1	24.65	24.65	-84.1	15,220	-0.55%
2020/11/16	1.2	24.03	13.5	24.10	24.15	-12.3	15,186	-0.08%
2020/11/13	23	24.24	13	24.42	24.15	10	15,049	0.07%
2020/11/12	7.3	24.61	7	24.48	24.75	0.3	14,918	0.00%
2020/11/11	48	24.84	7	24.83	24.65	41	14,680	0.28%
2020/11/10	58	25.17	77.2	24.94	24.90	-19.2	14,494	-0.13%
2020/11/09	146	24.58	42.3	24.67	24.85	103.7	13,952	0.74%	大買/鉅額交易
2020/11/06	67.4	24.04	30	24.39	24.10	37.4	13,465	0.28%
2020/11/05	65	24.09	5.7	24.18	23.85	59.3	13,083	0.45%
2020/11/04	5	23.97	12	24.28	24.50	-7	12,721	-0.06%
2020/11/03	59.8	24.01	54	24.02	24.10	5.8	12,087	0.05%
2020/11/02	11	22.74	35	22.76	23.15	-24	10,669	-0.22%
2020/10/30	53	22.07	70	22.21	21.90	-17	9,912	-0.17%
2020/10/29	14	22.89	51	22.90	22.65	-37	9,077	-0.41%
2020/10/28	33	22.88	70	22.92	22.90	-37	8,635	-0.43%
2020/10/27	9	20.90	28	21.29	21.50	-19	7,762	-0.24%
2020/10/26	22	21.08	14	21.24	21.05	8	7,681	0.10%
2020/10/23	10	21.05	7	20.83	21.00	3	7,646	0.04%
2020/10/22	2	20.75	12	20.96	20.65	-10	7,590	-0.13%
2020/10/21	1	21.35	24	21.14	21.30	-23	7,424	-0.31%
2020/10/20	4	20.50	11	20.53	20.35	-7	7,186	-0.10%
2020/10/19	8	21.00	21	20.92	20.80	-13	7,118	-0.18%
2020/10/16	0	0.00	21	21.23	21.15	-21	7,049	-0.30%
2020/10/14	1	22.10	5	22.05	22.00	-4	6,894	-0.06%
2020/10/13	5.8	22.31	20	22.23	22.30	-14.2	6,791	-0.21%
2020/10/12	1	21.80	19	21.86	22.00	-18	6,033	-0.30%
2020/10/08	10	19.70	3	19.97	20.00	7	5,673	0.12%
2020/09/30	0	0.00	1	19.65	19.65	-1	5,996	-0.02%
2020/09/29	0	0.00	1	19.55	19.50	-1	6,006	-0.02%
2020/09/25	11	19.10	3	18.95	18.95	8	6,021	0.13%
2020/09/24	10	19.70	42	19.56	19.10	-32	6,006	-0.53%
2020/09/23	4	20.13	0	0.00	20.00	4	5,953	0.07%
2020/09/22	8	20.29	0	0.00	20.20	8	5,992	0.13%
2020/09/21	0	0.00	1	20.95	20.65	-1	6,179	-0.02%
2020/09/18	5	20.85	15	20.87	21.00	-10	6,485	-0.15%
2020/09/17	6	20.68	10	20.92	20.75	-4	6,786	-0.06%
2020/09/16	1	20.40	0	20.75	20.60	1	7,068	0.01%
2020/09/15	6	20.45	3	20.37	20.50	3	7,356	0.04%
2020/09/14	45	20.84	23	20.63	20.70	22	7,588	0.29%
2020/09/11	58	21.72	5	21.65	21.40	53	7,495	0.71%
2020/09/10	4	22.78	2	22.85	22.90	2	7,258	0.03%
2020/09/09	2	22.90	5	22.50	22.85	-3	7,234	-0.04%
2020/09/08	10	22.25	0	0.00	22.15	10	7,240	0.14%
2020/09/07	6	22.24	10	22.42	22.45	-4	7,304	-0.05%
2020/09/04	4	21.64	0	0.00	21.65	4	7,277	0.05%
2020/09/02	2	22.35	1	22.40	22.40	1	7,250	0.01%
2020/09/01	1	21.45	3.1	21.52	21.70	-2.1	7,186	-0.03%
2020/08/31	10.5	21.33	0	0.00	21.25	10.5	7,149	0.15%
2020/08/28	5	21.55	1	21.30	21.25	4	7,154	0.06%
2020/08/27	6	21.03	1	21.05	21.00	5	7,174	0.07%
2020/08/26	3	21.45	0	0.00	21.45	3	7,160	0.04%
2020/08/25	1	21.60	2	21.55	21.60	-1	7,170	-0.01%
2020/08/21	26	20.95	2	21.18	21.35	24	7,316	0.33%
2020/08/20	4	20.15	9	20.24	20.55	-5	7,288	-0.07%
2020/08/19	8	20.96	0.1	20.90	20.85	7.9	7,141	0.11%
2020/08/18	2	21.40	8	21.42	21.40	-6	7,074	-0.08%
2020/08/17	2	21.25	4	21.23	21.35	-2	7,102	-0.03%
2020/08/14	7	21.63	7	21.55	21.60	0	7,079	0.00%
2020/08/13	12	21.95	3	21.68	21.80	9	7,062	0.13%
2020/08/12	7	22.06	0	0.00	22.10	7	7,016	0.10%
2020/08/11	1	22.55	2	22.93	22.20	-1	6,987	-0.01%
2020/08/10	2	22.30	0	0.00	22.50	2	6,916	0.03%
2020/08/07	3	22.22	0	0.00	22.25	3	6,928	0.04%
2020/08/06	5	22.82	0	0.00	22.70	5	6,895	0.07%
2020/08/05	0	0.00	6	22.75	22.70	-6	6,924	-0.09%
2020/08/04	50	22.75	0	0.00	22.80	50	6,921	0.72%
2020/08/03	2	22.58	20	22.85	22.65	-18	6,994	-0.26%
2020/07/31	3	23.23	0	0.00	23.25	3	6,990	0.04%
2020/07/30	2	23.30	5	23.40	23.65	-3	7,009	-0.04%
2020/07/28	5	22.02	4	22.05	22.00	1	7,185	0.01%
2020/07/27	6	22.99	2	23.10	22.65	4	7,211	0.06%
2020/07/24	7	24.02	0	0.00	23.80	7	7,190	0.10%
2020/07/23	8	24.43	2	24.25	24.25	6	7,201	0.08%
2020/07/22	3	24.50	9	24.47	24.60	-6	7,312	-0.08%
2020/07/21	1	24.60	1	24.50	24.60	0	7,340	0.00%
2020/07/20	50	24.35	0	0.00	24.55	50	7,341	0.68%
2020/07/16	2	25.10	0	0.00	25.05	2	7,371	0.03%
2020/07/15	10	24.98	0	0.00	25.05	10	7,408	0.13%
2020/07/14	15	26.04	17	26.03	25.80	-2	7,402	-0.03%
2020/07/13	12.4	26.18	13	26.15	26.00	-0.6	7,330	-0.01%
2020/07/10	11	27.00	0	0.00	26.70	11	7,282	0.15%
2020/07/09	3	27.40	12	27.43	27.30	-9	7,226	-0.12%
2020/07/07	10	26.95	2	26.83	26.80	8	7,175	0.11%
2020/07/06	7	26.79	10	26.78	26.90	-3	7,267	-0.04%
2020/07/03	0	0.00	5	26.80	26.85	-5	7,334	-0.07%
2020/07/02	5	27.00	0	0.00	26.95	5	7,345	0.07%
2020/07/01	4	27.00	12	27.10	27.10	-8	7,375	-0.11%
2020/06/30	5	27.01	9	26.65	27.10	-4	7,451	-0.05%
2020/06/29	3	25.85	59	26.32	26.35	-56	7,246	-0.77%
2020/06/24	19	25.67	12	26.01	26.05	7	6,930	0.10%
2020/06/23	64	25.25	3	25.37	25.40	61	6,650	0.92%
2020/06/22	6	26.03	9	25.68	25.25	-3	6,309	-0.05%
2020/06/19	15	26.11	0	0.00	26.00	15	6,023	0.25%
2020/06/18	17	26.99	9	26.93	26.95	8	5,733	0.14%
2020/06/17	0	0.00	1	27.20	27.20	-1	5,692	-0.02%
2020/06/16	17	27.14	0	0.00	27.30	17	5,803	0.29%
2020/06/15	5	27.50	0	0.00	27.15	5	5,907	0.08%
2020/06/12	11	27.38	3	27.10	27.90	8	5,817	0.14%
2020/06/11	14	27.61	0	0.00	27.55	14	5,802	0.24%
2020/06/10	5	27.60	0	0.00	27.65	5	5,761	0.09%
2020/06/09	0	0.00	6	27.40	27.80	-6	5,891	-0.10%
2020/06/08	3	27.40	4	27.48	27.40	-1	5,930	-0.02%
2020/06/05	0	0.00	0.1	27.70	27.70	-0.1	5,995	0.00%
2020/06/04	0	0.00	6	27.61	27.80	-6	6,053	-0.10%
2020/06/03	6	27.48	10	27.55	27.40	-4	6,053	-0.07%
2020/06/02	2	26.73	5	26.75	26.85	-3	6,039	-0.05%
2020/06/01	2	26.90	0	0.00	26.70	2	6,069	0.03%
2020/05/29	2	26.95	0	0.00	26.85	2	6,065	0.03%
2020/05/28	1	28.05	11	27.41	27.45	-10	6,074	-0.16%
2020/05/27	0	0.00	1	27.30	27.10	-1	6,063	-0.02%
2020/05/26	0	0.00	5	27.34	27.30	-5	6,171	-0.08%
2020/05/25	0	0.00	1	27.05	27.00	-1	6,216	-0.02%
2020/05/22	8	27.16	21	27.26	27.00	-13	6,212	-0.21%
2020/05/21	2	26.95	0.5	26.90	26.95	1.5	6,149	0.02%
2020/05/20	6	26.22	1	26.10	26.85	5	6,132	0.08%
2020/05/18	5	25.40	0	0.00	25.40	5	6,049	0.08%
2020/05/15	5	25.57	0	0.00	25.55	5	6,073	0.08%
2020/05/14	6	26.30	0	0.00	25.80	6	6,044	0.10%
2020/05/12	5	26.75	0	0.00	26.80	5	6,009	0.08%
2020/05/11	0	0.00	6	27.25	27.50	-6	5,945	-0.10%
2020/05/08	19	27.08	0	0.00	26.95	19	5,899	0.32%
2020/05/07	1	27.20	3	27.27	27.35	-2	5,826	-0.03%
2020/05/05	8	27.32	0	0.00	27.40	8	5,752	0.14%
2020/05/04	2	27.18	2	27.15	27.50	0	5,677	0.00%
2020/04/30	4	26.51	8	26.71	26.65	-4	5,504	-0.07%
2020/04/28	1	26.30	1	26.60	26.30	0	5,407	0.00%
2020/04/27	3.4	26.18	6	26.31	26.40	-2.6	5,454	-0.05%
2020/04/24	1	25.50	0	0.00	25.40	1	5,347	0.02%
2020/04/22	15	25.02	0	0.00	25.50	15	5,315	0.28%
2020/04/21	5	25.80	1	25.55	25.55	4	5,316	0.08%
2020/04/20	0	0.00	11	26.02	26.25	-11	5,288	-0.21%
2020/04/16	5	25.70	2	25.70	25.70	3	5,325	0.06%
2020/04/15	2	26.05	0	0.00	26.15	2	5,295	0.04%
2020/04/14	2	25.55	0	0.00	25.55	2	5,247	0.04%
2020/04/13	4	25.50	16	25.22	25.25	-12	5,238	-0.23%
2020/04/10	0	0.00	8	25.66	25.40	-8	5,271	-0.15%
2020/04/09	8.1	25.08	27	25.09	25.40	-18.9	5,270	-0.36%
2020/04/08	2	24.68	2	24.68	24.80	0	5,172	0.00%
2020/04/07	7	24.26	1	24.75	24.10	6	5,091	0.12%
2020/04/06	14	24.02	2	24.45	24.30	12	5,104	0.24%
2020/04/01	37	25.44	0	0.00	25.00	37	5,046	0.73%
2020/03/31	11	26.13	2	26.73	26.90	9	5,005	0.18%
2020/03/30	1	26.30	0	0.00	26.70	1	5,058	0.02%
2020/03/27	1	26.70	2	27.05	26.70	-1	5,279	-0.02%
2020/03/26	7	26.98	12	26.93	27.10	-5	5,517	-0.09%
2020/03/25	21.2	27.59	11	27.48	27.20	10.2	5,748	0.18%
2020/03/24	5	26.95	16	27.27	26.70	-11	5,833	-0.19%
2020/03/23	1	25.10	1	25.40	25.30	0	5,947	0.00%
2020/03/20	4	25.25	2	25.35	25.65	2	6,001	0.03%
2020/03/19	2	25.28	2	24.73	24.20	0	5,993	0.00%
2020/03/18	3	27.30	3	27.30	26.85	0	6,004	0.00%
2020/03/17	6	27.34	10	26.98	27.45	-4	5,971	-0.07%
2020/03/16	8	28.39	10	28.37	28.05	-2	5,917	-0.03%
2020/03/13	11	28.17	23	28.28	28.40	-12	5,943	-0.20%
2020/03/12	16	29.88	27	29.90	30.00	-11	5,803	-0.19%
2020/03/11	3	30.43	3	30.70	30.35	0	5,777	0.00%
2020/03/10	2	29.85	1	30.15	30.05	1	5,682	0.02%
2020/03/09	3	29.85	22	29.69	29.90	-19	5,685	-0.33%
2020/03/06	8	29.98	2	30.10	30.00	6	5,825	0.10%
2020/03/05	16	30.78	1.1	30.76	30.75	14.9	5,798	0.26%
2020/03/04	2	30.83	7	30.88	31.00	-5	5,778	-0.09%
2020/03/03	6	31.33	1	31.00	31.00	5	5,757	0.09%
2020/02/27	4	31.88	3	31.68	30.90	1	5,635	0.02%
2020/02/26	0	0.00	13	31.68	31.65	-13	5,528	-0.24%
2020/02/25	1	30.85	0	0.00	31.30	1	5,461	0.02%
2020/02/24	0	0.00	3	31.25	31.20	-3	5,476	-0.05%
2020/02/21	3	31.30	1	31.35	31.40	2	5,495	0.04%
2020/02/20	1	31.20	0	0.00	30.95	1	5,467	0.02%
2020/02/18	2	30.95	1	30.95	30.90	1	5,541	0.02%
2020/02/17	0	0.00	0.4	30.50	30.60	-0.4	5,648	-0.01%
2020/02/13	3	30.35	0	0.00	30.15	3	5,722	0.05%
2020/02/12	1	29.50	2	29.73	29.85	-1	5,695	-0.02%
2020/02/06	5	29.40	0	0.00	29.55	5	5,693	0.09%
2020/02/05	1	29.20	2	29.20	29.10	-1	5,720	-0.02%
2020/02/04	2	29.35	91	29.41	29.40	-89	5,706	-1.56%
2020/02/03	1	29.35	1	29.50	29.35	0	5,708	0.00%
2020/01/31	0	0.00	9	30.08	30.20	-9	5,755	-0.16%
2020/01/30	0	0.00	2	29.90	29.80	-2	5,888	-0.03%
2020/01/20	3	31.12	0	0.00	31.10	3	5,774	0.05%
2020/01/17	11	31.40	0	0.00	31.45	11	5,772	0.19%
2020/01/16	13	31.56	3	31.60	31.55	10	5,771	0.17%
2020/01/15	2	31.78	3	31.70	31.65	-1	5,814	-0.02%
2020/01/14	2	31.83	2	31.93	31.95	0	5,804	0.00%
2020/01/13	6	31.79	22	31.91	31.95	-16	5,823	-0.27%
2020/01/10	0	0.00	1	31.10	31.25	-1	5,934	-0.02%
2020/01/09	10	30.65	20	30.75	30.60	-10	5,892	-0.17%
2020/01/08	2.1	30.99	1	30.90	30.50	1.1	5,899	0.02%
2020/01/07	5	31.32	0	0.00	31.25	5	5,859	0.09%
2020/01/06	2	31.30	0	31.20	31.20	2	5,879	0.03%
2020/01/03	16	31.43	0	0.00	31.40	16	5,842	0.27%
2020/01/02	5	32.20	0	0.00	32.10	5	5,790	0.09%
2019/12/31	6	32.06	2	32.05	32.05	4	5,811	0.07%
2019/12/30	12	32.29	10	32.45	32.30	2	5,817	0.03%
2019/12/27	5	31.80	0	0.00	31.85	5	5,766	0.09%
2019/12/26	7	31.88	80	32.00	31.80	-73	5,815	-1.26%
2019/12/25	1	32.30	5	32.50	32.30	-4	5,873	-0.07%
2019/12/24	44	32.02	0	0.00	32.60	44	5,872	0.75%
2019/12/23	9	32.39	11	32.25	32.55	-2	5,758	-0.03%
2019/12/20	12	31.68	22	31.71	31.75	-10	5,649	-0.18%
2019/12/19	10	31.32	3	31.37	31.55	7	5,448	0.13%
2019/12/18	40	31.36	42	31.38	31.40	-2	5,345	-0.04%
2019/12/17	21	30.65	0	0.00	30.70	21	5,184	0.41%
2019/12/16	0	0.00	21	30.90	30.85	-21	5,103	-0.41%
2019/12/13	1	30.40	0	0.00	30.45	1	4,980	0.02%
2019/12/12	0	0.00	2	29.50	29.55	-2	4,829	-0.04%
2019/12/11	7	28.95	14	29.22	29.25	-7	4,899	-0.14%
2019/12/10	5	29.39	5	29.66	29.30	0	4,850	0.00%
2019/12/09	4	30.80	21	30.77	30.75	-17	4,738	-0.36%
2019/12/06	27	30.36	34	30.43	30.70	-7	4,670	-0.15%
2019/12/04	10	29.26	4	29.40	29.75	6	4,502	0.13%
2019/12/03	56	29.12	48	29.40	29.90	8	4,430	0.18%
2019/12/02	18	28.58	2	28.45	28.35	16	4,264	0.38%
2019/11/29	10	29.30	0	0.00	29.10	10	4,235	0.24%
2019/11/28	0	0.00	2	29.55	29.55	-2	4,244	-0.05%
2019/11/27	12	29.55	0	0.00	29.50	12	4,243	0.28%
2019/11/21	2	29.90	0	0.00	29.85	2	4,313	0.05%
2019/11/20	3	30.47	10	30.65	30.40	-7	4,381	-0.16%
2019/11/19	10	30.15	10	29.95	30.25	0	4,450	0.00%
2019/11/15	3	29.43	1	29.10	29.50	2	4,528	0.04%
2019/11/14	27	29.68	4	29.95	29.50	23	4,530	0.51%
2019/11/13	37	31.66	35	31.92	30.85	2	4,419	0.05%
2019/11/12	13	32.55	0	0.00	32.40	13	4,372	0.30%
2019/11/11	1	32.80	0	0.00	32.70	1	4,496	0.02%
2019/11/08	1	32.90	2	33.05	32.95	-1	4,607	-0.02%
2019/11/07	15	32.57	0	0.00	32.75	15	4,657	0.32%
2019/11/06	31	32.75	1	32.80	32.75	30	4,686	0.64%
2019/11/05	2	33.00	1	32.85	32.90	1	4,697	0.02%
2019/11/04	20	32.60	0	0.00	32.55	20	4,700	0.43%
2019/10/31	0	0.00	10	32.95	32.90	-10	4,690	-0.21%
2019/10/30	16	32.62	4	32.45	32.50	12	4,689	0.26%
2019/10/29	16	34.14	11	34.05	33.25	5	4,613	0.11%
2019/10/28	0	0.00	2.2	33.51	33.60	-2.2	4,485	-0.05%
2019/10/25	2	33.60	1	33.70	33.50	1	4,542	0.02%
2019/10/24	3	33.85	0	0.00	33.85	3	4,536	0.07%
2019/10/23	0	0.00	12	33.86	33.90	-12	4,556	-0.26%
2019/10/21	1	33.90	10	33.90	33.60	-9	4,619	-0.19%
2019/10/18	31	32.92	51	33.79	33.15	-20	4,716	-0.42%
2019/10/16	2	34.05	0	0.00	33.85	2	4,544	0.04%
2019/10/15	3	34.15	5	34.00	33.85	-2	4,557	-0.04%
2019/10/14	1	33.85	1	33.75	34.00	0	4,540	0.00%
2019/10/09	6	33.37	0	0.00	33.20	6	4,487	0.13%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	2	33.20	33.30	-2	4,426	-0.05%
2019/10/04	4.3	32.60	1	32.45	32.50	3.3	4,375	0.08%
2019/10/03	5	32.97	21	33.10	32.95	-16	4,342	-0.37%
2019/10/02	1	33.40	3	33.53	33.20	-2	4,308	-0.05%
2019/10/01	33.3	33.66	4	33.68	33.10	29.3	4,232	0.69%
2019/09/27	23	35.05	11	34.89	34.75	12	4,071	0.29%
2019/09/26	5	35.13	7	35.54	35.25	-2	3,985	-0.05%
2019/09/25	12	36.12	4	36.00	36.00	8	3,866	0.21%
2019/09/24	5	38.17	5	38.26	38.05	0	3,689	0.00%
2019/09/23	4	38.65	2	38.95	38.35	2	3,681	0.05%
2019/09/20	1	38.90	5	38.90	39.00	-4	3,704	-0.11%
2019/09/19	2	39.13	0	0.00	39.05	2	3,685	0.05%
2019/09/18	11	39.74	0	0.00	39.40	11	3,794	0.29%
2019/09/17	13	40.09	5	40.05	39.50	8	3,932	0.20%
2019/09/16	0	39.95	12	40.12	39.95	-12	4,111	-0.29%
2019/09/11	0	0.00	2	39.00	38.75	-2	4,189	-0.05%
2019/09/10	5	38.85	0	0.00	38.50	5	4,256	0.12%
2019/09/09	2	38.60	0	0.00	38.50	2	4,329	0.05%
2019/09/06	5	39.00	2	39.00	38.80	3	4,413	0.07%
2019/09/05	5	38.95	1	38.75	38.75	4	4,448	0.09%
2019/09/04	2	39.10	2	39.23	39.25	0	4,457	0.00%
2019/09/03	7	39.31	16	39.43	39.40	-9	4,526	-0.20%
2019/09/02	0	0.00	10	38.80	38.75	-10	4,470	-0.22%
2019/08/30	1	38.20	0	0.00	38.10	1	4,421	0.02%
2019/08/28	1	38.20	0	0.00	38.10	1	4,423	0.02%
2019/08/27	14	38.23	2	38.15	38.10	12	4,431	0.27%
2019/08/26	10	38.00	8	38.21	38.80	2	4,379	0.05%
2019/08/23	39	38.50	2	38.13	38.15	37	4,287	0.86%
2019/08/22	14.3	39.94	1	39.10	39.20	13.3	4,191	0.32%
2019/08/21	1	40.55	1	40.50	40.50	0	4,089	0.00%
2019/08/20	13	40.78	1	40.80	40.50	12	4,042	0.30%
2019/08/19	25	41.31	2	41.38	41.40	23	4,031	0.57%
2019/08/15	3	42.22	1	42.15	42.05	2	4,154	0.05%
2019/08/14	4	42.83	0	0.00	42.50	4	4,120	0.10%
2019/08/13	0	0.00	2	45.35	45.40	-2	4,062	-0.05%
2019/08/12	0	0.00	7	45.77	45.70	-7	3,959	-0.18%
2019/08/08	0	0.00	2	45.60	45.70	-2	3,913	-0.05%
2019/08/06	1	45.80	0	0.00	45.65	1	4,015	0.02%
2019/08/05	4	45.94	1	46.10	45.85	3	4,033	0.07%
2019/07/31	1	46.25	0	0.00	46.25	1	4,118	0.02%
2019/07/30	0	0.00	1	46.30	46.00	-1	4,175	-0.02%
2019/07/29	1	46.80	9	46.46	46.50	-8	4,351	-0.18%
2019/07/26	1	46.00	0	0.00	46.00	1	4,307	0.02%
2019/07/25	13	45.61	0	0.00	45.70	13	4,338	0.30%
2019/07/24	16	46.14	12	46.20	46.00	4	4,352	0.09%
2019/07/23	23	46.88	3	46.82	46.80	20	4,290	0.47%
2019/07/22	18	46.73	26	46.89	46.80	-8	4,266	-0.19%
2019/07/19	3	46.23	2	46.23	46.30	1	4,152	0.02%
2019/07/18	0	0.00	11	46.08	45.85	-11	4,170	-0.26%
2019/07/17	3	46.00	1	46.10	45.75	2	4,206	0.05%
2019/07/16	0	0.00	2	45.50	45.55	-2	4,203	-0.05%
2019/07/12	1	45.15	0	0.00	45.15	1	4,357	0.02%
2019/07/11	0.2	45.15	0	0.00	45.15	0.2	4,536	0.00%
2019/07/10	12	45.30	1	45.25	45.45	11	4,629	0.24%
2019/07/09	3	45.28	0	0.00	45.45	3	4,723	0.06%
2019/07/05	5	45.05	0	0.00	45.10	5	4,909	0.10%
2019/07/04	5	45.05	0	0.00	45.05	5	4,961	0.10%
2019/07/03	1	45.25	0	0.00	45.20	1	5,084	0.02%
2019/07/02	0	0.00	0.1	45.35	45.45	-0.1	5,195	0.00%
2019/07/01	11	45.36	0	0.00	45.50	11	5,207	0.21%
2019/06/28	0	0.00	2	45.30	45.30	-2	5,252	-0.04%
2019/06/27	0	0.00	17	46.00	45.95	-17	5,257	-0.32%
2019/06/26	1	46.35	1	46.40	46.40	0	5,218	0.00%
2019/06/25	0	0.00	8	46.44	46.75	-8	5,301	-0.15%
2019/06/24	6	46.50	1	46.40	46.50	5	5,417	0.09%
2019/06/21	1	45.90	16	46.27	46.40	-15	5,328	-0.28%
2019/06/20	4	45.89	5	45.94	45.80	-1	5,183	-0.02%
2019/06/19	2	45.65	8	46.14	45.80	-6	5,252	-0.11%
2019/06/18	0	0.00	13	46.00	46.00	-13	5,337	-0.24%
2019/06/17	4	45.94	15	45.78	45.85	-11	5,770	-0.19%
2019/06/14	14	45.56	41	45.59	45.50	-27	5,918	-0.46%
2019/06/13	1	45.05	11	45.18	45.15	-10	5,961	-0.17%
2019/06/12	1	44.95	32	45.20	44.90	-31	6,029	-0.51%
2019/06/11	6	44.85	25	44.80	45.00	-19	6,142	-0.31%
2019/06/10	0	0.00	7	44.05	44.15	-7	6,048	-0.12%
2019/06/06	1	43.95	4	44.00	43.95	-3	6,080	-0.05%
2019/06/05	0	0.00	0.1	43.95	44.00	-0.1	6,099	0.00%
2019/06/04	1	43.90	0	0.00	43.95	1	6,114	0.02%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/31	0	0.00	5	44.13	44.05	-5	6,207	-0.08%
2019/05/29	5	44.35	0	0.00	44.15	5	6,355	0.08%
2019/05/27	0	0.00	2	43.90	43.90	-2	6,417	-0.03%
2019/05/24	12	43.87	0	0.00	43.80	12	6,473	0.19%
2019/05/23	11	44.80	14	45.04	44.05	-3	6,541	-0.05%
2019/05/22	0	0.00	4	44.46	44.65	-4	6,421	-0.06%
2019/05/21	0	0.00	1	44.20	44.20	-1	6,469	-0.02%
2019/05/20	2	44.63	0	0.00	43.95	2	6,497	0.03%
2019/05/17	1	43.90	4	43.91	43.90	-3	6,483	-0.05%
2019/05/16	0	43.90	0	0.00	43.90	0	6,588	0.00%
2019/05/15	3	43.80	1	44.00	43.90	2	6,684	0.03%
2019/05/14	3	43.77	10	43.03	43.80	-7	6,884	-0.10%
2019/05/13	13	43.73	3	43.80	43.70	10	7,035	0.14%
2019/05/10	0	43.85	0	0.00	43.85	0	7,139	0.00%
2019/05/09	7	43.76	4	43.75	43.85	3	7,167	0.04%
2019/05/08	22	44.10	2	44.43	43.90	20	7,191	0.28%
2019/05/07	9	44.36	3	44.35	44.25	6	7,231	0.08%
2019/05/06	16	44.61	21	44.71	44.40	-5	7,482	-0.07%
2019/05/02	8	44.28	10	43.95	43.80	-2	7,425	-0.03%
2019/04/30	10	43.75	0	0.00	43.85	10	7,471	0.13%
2019/04/29	0	0.00	2	43.98	43.85	-2	7,515	-0.03%
2019/04/26	1	43.85	0	0.00	43.70	1	7,565	0.01%
2019/04/25	1	43.80	16	43.88	43.90	-15	7,661	-0.20%
2019/04/24	2	43.78	0	0.00	43.85	2	7,751	0.03%
2019/04/22	1	43.70	3	43.83	43.75	-2	7,954	-0.03%
2019/04/19	2	43.73	1	43.70	43.70	1	8,131	0.01%
2019/04/18	27	43.65	11	43.70	43.70	16	8,276	0.19%
2019/04/17	13	43.65	1	43.85	43.95	12	8,424	0.14%
2019/04/16	13	43.56	13	43.69	43.70	0	8,758	0.00%
2019/04/15	25	43.73	1	43.61	43.60	24	8,982	0.27%
2019/04/12	30	43.94	0	0.00	44.00	30	9,087	0.33%
2019/04/11	13	44.03	1	43.95	44.00	12	9,154	0.13%
2019/04/10	6	44.11	1	44.60	44.15	5	9,091	0.05%
2019/04/09	35	44.26	1	44.15	44.20	34	9,093	0.37%
2019/04/08	17.1	45.14	2	44.80	44.80	15.1	9,010	0.17%
2019/04/03	7	45.62	1	45.55	45.70	6	8,951	0.07%
2019/04/02	2	45.90	3	45.82	45.55	-1	9,222	-0.01%
2019/04/01	6	45.42	1	45.30	45.10	5	9,445	0.05%
2019/03/28	5	45.13	3	44.95	44.95	2	9,955	0.02%
2019/03/27	26	45.80	24	46.54	45.55	2	9,886	0.02%
2019/03/26	1	45.55	2	46.10	45.55	-1	9,681	-0.01%
2019/03/25	2	45.48	0	0.00	45.95	2	9,644	0.02%
2019/03/22	12.2	46.15	3	46.23	46.15	9.2	9,617	0.10%
2019/03/21	3	47.23	0	0.00	46.80	3	9,505	0.03%
2019/03/20	10	46.61	44.5	46.48	47.25	-34.5	9,335	-0.37%
2019/03/19	5	45.19	19	45.28	45.30	-14	8,875	-0.16%
2019/03/18	15	44.44	3	44.57	44.65	12	8,758	0.14%
2019/03/14	13	42.82	13	43.23	43.40	0	8,673	0.00%
2019/03/13	10.2	43.35	3	43.70	43.15	7.2	8,653	0.08%
2019/03/12	3	43.63	1	43.80	43.50	2	8,700	0.02%
2019/03/11	3	43.80	1	43.90	43.70	2	8,757	0.02%
2019/03/08	10	43.45	1	43.30	43.85	9	8,866	0.10%
2019/03/07	10	43.65	3	43.75	43.50	7	9,100	0.08%
2019/03/06	18	43.92	4	44.14	43.85	14	9,303	0.15%
2019/03/05	3	44.27	0	0.00	44.10	3	9,506	0.03%
2019/03/04	22	44.63	14	44.59	44.70	8	9,893	0.08%
2019/02/26	25	43.96	2	44.13	44.00	23	10,566	0.22%
2019/02/25	6	43.94	9	44.05	43.85	-3	10,606	-0.03%
2019/02/22	18	43.54	0	0.00	43.60	18	10,647	0.17%
2019/02/21	0	0.00	3	43.90	43.80	-3	10,561	-0.03%
2019/02/20	16	43.59	6	43.99	44.05	10	10,551	0.09%
2019/02/19	18	43.80	6.9	43.98	43.85	11.1	10,492	0.11%
2019/02/18	11	43.80	0	0.00	43.75	11	10,555	0.10%
2019/02/15	26.2	44.25	0	0.00	44.00	26.2	10,721	0.24%
2019/02/14	3	44.77	0	0.00	44.55	3	10,780	0.03%
2019/02/13	46	45.23	23	45.41	45.65	23	10,803	0.21%
2019/02/12	1	44.30	12	44.81	45.55	-11	10,689	-0.10%
2019/02/11	0	0.00	12	43.92	43.95	-12	10,492	-0.11%
2019/01/30	12	43.56	3	43.77	43.90	9	10,399	0.09%
2019/01/29	8	43.58	1	44.05	43.65	7	10,456	0.07%
2019/01/28	15.3	43.92	0	43.85	43.85	15.3	10,508	0.15%
2019/01/25	23	44.10	4	43.85	43.85	19	10,632	0.18%
2019/01/24	0	0.00	2	45.55	45.50	-2	10,507	-0.02%
2019/01/23	2	45.30	0	0.00	45.40	2	10,602	0.02%
2019/01/22	2	45.85	2	45.75	45.70	0	10,682	0.00%
2019/01/18	0	0.00	2	46.75	46.85	-2	11,045	-0.02%
2019/01/17	1	46.60	7	46.60	46.10	-6	11,343	-0.05%
2019/01/16	4	47.21	2.3	47.00	46.80	1.7	11,832	0.01%
2019/01/15	9	47.11	9	47.22	48.00	0	11,916	0.00%
2019/01/14	1	47.15	7	47.38	47.55	-6	12,217	-0.05%
2019/01/11	4	47.34	3	47.33	47.55	1	12,817	0.01%
2019/01/10	3	47.38	2	47.29	46.75	1	13,226	0.01%
2019/01/09	6	46.90	11.8	46.93	47.20	-5.8	13,256	-0.04%
2019/01/08	8	46.51	33	46.34	46.80	-25	13,112	-0.19%
2019/01/07	7	44.47	19	44.33	45.00	-12	12,778	-0.09%
2019/01/04	0	43.70	46	43.74	43.80	-46	12,633	-0.36%
2019/01/03	4	42.74	27	42.98	43.30	-23	12,793	-0.18%
2019/01/02	3.1	42.06	9	42.23	42.40	-5.9	12,962	-0.05%
2018/12/28	2.6	41.96	3.1	42.18	42.05	-0.5	13,152	0.00%
2018/12/27	22	42.18	3	42.15	42.05	19	13,354	0.14%
2018/12/26	7	41.79	14	41.67	42.00	-7	13,706	-0.05%
2018/12/25	27.4	41.39	13	41.62	41.85	14.4	14,400	0.10%
2018/12/24	23.6	42.73	14	42.93	42.00	9.6	14,374	0.07%
2018/12/22	21	43.92	26	44.03	43.35	-5	14,453	-0.03%
2018/12/21	27	42.99	33	43.46	42.85	-6	14,682	-0.04%
2018/12/20	6	42.00	1	41.90	42.00	5	14,589	0.03%
2018/12/19	0	0.00	2	42.00	42.00	-2	14,930	-0.01%
2018/12/18	10	41.90	0	0.00	42.00	10	15,294	0.07%
2018/12/17	2	42.00	0	0.00	42.00	2	16,118	0.01%
2018/12/14	1	42.10	1	42.20	42.30	0	16,742	0.00%
2018/12/13	10	42.51	1	42.70	42.25	9	17,014	0.05%
2018/12/12	8	42.23	12	42.34	42.20	-4	17,083	-0.02%
2018/12/11	13.2	42.01	3	42.00	42.05	10.2	17,110	0.06%
2018/12/07	8	42.18	5	42.21	42.00	3	17,289	0.02%
2018/12/06	25	41.43	34	41.37	42.00	-9	17,399	-0.05%
2018/12/05	14	42.47	3	42.90	42.35	11	17,502	0.06%
2018/12/04	15	43.15	18	43.78	43.05	-3	17,561	-0.02%
2018/12/03	9	43.31	10	43.30	43.50	-1	17,574	-0.01%
2018/11/30	18	42.92	11	43.52	42.70	7	17,586	0.04%
2018/11/29	4	43.59	42	43.56	42.85	-38	17,471	-0.22%
2018/11/28	19	41.19	30	41.80	42.00	-11	17,670	-0.06%
2018/11/27	34	41.34	36	41.96	42.05	-2	17,497	-0.01%
2018/11/26	33	41.58	26	41.71	43.00	7	17,106	0.04%
2018/11/23	33	42.91	3	43.00	42.95	30	16,518	0.18%
2018/11/22	8	43.08	26	43.09	42.80	-18	16,619	-0.11%
2018/11/21	30	43.47	32	43.28	43.55	-2	16,659	-0.01%
2018/11/20	14	44.42	29	44.94	44.40	-15	16,773	-0.09%
2018/11/19	24	45.01	10	45.00	44.90	14	16,999	0.08%
2018/11/16	10	44.65	1	45.30	44.65	9	17,340	0.05%
2018/11/15	29	45.03	3	45.53	44.85	26	17,387	0.15%
2018/11/14	24	45.55	17	45.92	45.10	7	17,459	0.04%
2018/11/13	21	45.30	21	45.34	45.45	0	17,434	0.00%
2018/11/12	36	44.57	1	45.05	43.95	35	17,616	0.20%
2018/11/09	2	45.70	62	46.10	45.80	-60	17,949	-0.33%
2018/11/08	10	45.65	2	45.58	45.50	8	18,561	0.04%
2018/11/07	2	45.08	4	45.30	45.00	-2	18,827	-0.01%
2018/11/06	2	46.20	2	45.28	44.80	0	19,151	0.00%
2018/11/05	2	46.00	8	46.14	45.50	-6	19,218	-0.03%
2018/11/02	129	45.57	20	45.76	45.35	109	19,466	0.56%	大買/鉅額交易
2018/11/01	0	0.00	15.7	44.76	44.90	-15.7	19,434	-0.08%
2018/10/31	1	43.65	24	44.16	43.40	-23	19,750	-0.12%
2018/10/30	3	43.30	2	43.53	43.15	1	19,967	0.01%
2018/10/29	48	43.94	30	43.81	43.25	18	19,877	0.09%
2018/10/26	73.4	43.85	18	43.61	43.30	55.4	19,683	0.28%
2018/10/25	5	43.87	7	43.40	43.20	-2	19,475	-0.01%
2018/10/24	14.5	47.61	8	47.16	46.95	6.5	19,131	0.03%
2018/10/23	5	50.88	9.2	51.18	50.90	-4.2	18,589	-0.02%
2018/10/22	16	52.70	14	51.76	51.30	2	18,459	0.01%
2018/10/19	26	49.65	58.1	49.62	51.30	-32.1	18,041	-0.18%
2018/10/18	36	46.74	56	47.37	48.60	-20	17,362	-0.12%
2018/10/17	16	47.62	20.5	47.78	46.00	-4.5	16,799	-0.03%
2018/10/16	11	47.78	11	48.19	47.80	0	16,704	0.00%
2018/10/15	19	48.27	10	48.20	47.30	9	16,678	0.05%
2018/10/12	11	46.40	21	46.38	47.05	-10	16,635	-0.06%
2018/10/11	17	46.08	4	46.23	45.25	13	16,853	0.08%
2018/10/09	20	48.08	43.2	49.18	50.20	-23.2	16,566	-0.14%
2018/10/08	14.1	49.48	12	50.29	49.00	2.1	16,293	0.01%
2018/10/05	3	49.37	9	50.12	50.60	-6	16,074	-0.04%
2018/10/04	17	50.55	56	50.54	51.30	-39	15,838	-0.25%
2018/10/03	51	51.55	26	51.58	49.00	25	15,498	0.16%
2018/10/01	1	53.00	4	52.53	53.10	-3	14,804	-0.02%
2018/09/27	7	52.46	5.5	52.56	54.80	1.5	14,303	0.01%
2018/09/26	0	0.00	3	52.57	52.00	-3	14,006	-0.02%
2018/09/25	5	54.46	8	54.30	54.00	-3	13,820	-0.02%
2018/09/21	13	52.52	5	52.92	53.20	8	13,491	0.06%
2018/09/20	0	0.00	17	51.36	52.50	-17	13,152	-0.13%
2018/09/19	11	48.82	47	48.87	50.30	-36	12,459	-0.29%
2018/09/18	11	46.25	18	46.34	46.60	-7	11,924	-0.06%
2018/09/17	1	45.10	11	44.92	44.80	-10	11,743	-0.09%
2018/09/14	20	44.30	20	44.30	44.15	0	11,835	0.00%
2018/09/13	8	44.59	6	44.67	44.50	2	11,874	0.02%
2018/09/12	33	44.54	6	44.48	44.40	27	11,834	0.23%
2018/09/11	6	42.83	5	43.17	43.75	1	11,729	0.01%
2018/09/10	30	42.70	0	0.00	42.15	30	11,960	0.25%
2018/09/07	4	43.33	10	43.25	43.00	-6	12,155	-0.05%
2018/09/06	11	43.83	2.1	43.82	43.50	8.9	12,518	0.07%
2018/09/05	0	0.00	77	43.50	43.60	-77	12,709	-0.61%
2018/09/04	6	43.11	9	43.32	43.25	-3	12,711	-0.02%
2018/09/03	89	43.51	67	44.50	43.00	22	12,843	0.17%
2018/08/31	1	46.25	1	46.50	46.40	0	12,800	0.00%
2018/08/30	0	0.00	1	46.50	46.40	-1	12,881	-0.01%
2018/08/29	1	46.70	20	46.55	46.40	-19	13,091	-0.15%
2018/08/28	21	46.98	12	46.92	47.00	9	13,420	0.07%
2018/08/27	2	45.55	1	45.55	45.50	1	14,187	0.01%
2018/08/24	12	45.62	2	45.50	45.50	10	14,879	0.07%
2018/08/23	0.5	49.00	6	49.03	49.10	-5.5	14,732	-0.04%
2018/08/22	29	49.77	29.5	49.10	49.00	-0.5	14,544	0.00%
2018/08/21	3	48.03	5	47.99	47.85	-2	14,216	-0.01%
2018/08/20	7	47.86	7	48.22	48.35	0	14,206	0.00%
2018/08/17	11	48.10	11	48.09	47.70	0	14,116	0.00%
2018/08/16	42	47.94	76	47.93	47.55	-34	14,007	-0.24%
2018/08/15	33	48.38	54	48.87	48.65	-21	13,820	-0.15%
2018/08/14	19	46.40	158	47.21	48.60	-139	13,596	-1.02%	大賣/鉅額交易
2018/08/13	25	44.17	57	43.93	44.20	-32	12,965	-0.25%
2018/08/10	14	44.06	23	44.26	44.45	-9	12,769	-0.07%
2018/08/09	31	43.03	18	43.35	43.05	13	12,528	0.10%
2018/08/08	19	43.34	99.4	43.88	42.30	-80.4	12,499	-0.64%
2018/08/07	6	42.63	8	42.45	42.55	-2	12,519	-0.02%
2018/08/06	11	41.56	62	41.62	43.20	-51	12,948	-0.39%
2018/08/03	27	39.84	19.4	39.44	39.90	7.6	12,645	0.06%
2018/08/02	11	38.67	5	38.54	38.45	6	12,563	0.05%
2018/08/01	2	38.15	2	38.50	38.80	0	12,662	0.00%
2018/07/31	5	38.10	8	38.34	38.35	-3	12,712	-0.02%
2018/07/30	2	37.95	2	37.60	37.60	0	12,875	0.00%
2018/07/27	6	38.48	2	38.90	38.20	4	13,018	0.03%
2018/07/26	16	38.35	7	38.51	38.60	9	13,125	0.07%
2018/07/25	4	37.74	4	37.99	38.05	0	13,286	0.00%
2018/07/24	0	0.00	4	37.04	37.30	-4	13,648	-0.03%
2018/07/23	3	36.40	20	36.30	36.60	-17	13,824	-0.12%
2018/07/20	20	37.50	1	37.90	37.00	19	14,122	0.13%
2018/07/19	19	38.69	18	39.16	38.40	1	14,329	0.01%
2018/07/18	28	38.65	10	38.93	39.05	18	14,832	0.12%
2018/07/17	23	38.33	22	38.58	38.75	1	15,220	0.01%
2018/07/16	6	37.10	7	37.29	37.25	-1	15,097	-0.01%
2018/07/13	8	36.83	2	37.30	36.70	6	15,513	0.04%
2018/07/12	42	36.50	0	0.00	36.50	42	15,573	0.27%
2018/07/11	5	36.10	5	36.60	36.60	0	15,762	0.00%
2018/07/10	1	36.90	0.1	37.10	37.10	0.9	15,879	0.01%
2018/07/09	4	37.09	9	37.08	36.95	-5	15,965	-0.03%
2018/07/06	14	36.25	1	36.10	36.05	13	16,078	0.08%
2018/07/05	6	36.37	12	36.43	36.05	-6	16,341	-0.04%
2018/07/04	17	36.76	54	37.17	37.10	-37	16,748	-0.22%
2018/07/03	3	36.02	5	36.15	35.75	-2	17,135	-0.01%
2018/07/02	30	36.76	3	36.97	36.40	27	17,310	0.16%
2018/06/29	26	36.36	0	0.00	36.25	26	17,751	0.15%
2018/06/28	27	36.39	2	36.55	36.15	25	18,103	0.14%
2018/06/27	6	36.83	0	0.00	37.10	6	18,199	0.03%
2018/06/26	4	35.98	7	36.38	36.65	-3	18,140	-0.02%
2018/06/25	5	36.45	15	36.61	36.50	-10	18,113	-0.06%
2018/06/22	7	37.90	5	37.62	37.60	2	18,084	0.01%
2018/06/21	1	39.00	1	39.10	38.80	0	18,300	0.00%
2018/06/20	17	39.32	16	38.97	38.60	1	18,450	0.01%
2018/06/19	27	40.02	74	40.44	39.75	-47	18,457	-0.25%
2018/06/15	20	38.88	12	39.57	40.00	8	18,233	0.04%
2018/06/14	40	39.95	7	39.48	38.20	33	17,948	0.18%
2018/06/13	109	38.61	31	38.55	38.90	78	17,594	0.44%	大買/
2018/06/12	6	37.42	8	37.46	37.65	-2	17,398	-0.01%
2018/06/11	19	36.95	7	38.13	36.85	12	17,491	0.07%
2018/06/08	16	38.88	26	38.53	37.95	-10	17,661	-0.06%
2018/06/07	3	38.00	2	38.05	37.85	1	17,384	0.01%
2018/06/06	6	37.98	54	38.47	38.00	-48	17,431	-0.28%
2018/06/05	66	37.97	32	37.84	37.50	34	17,499	0.19%
2018/06/04	66	37.40	142	37.22	37.60	-76	17,321	-0.44%	大賣/
2018/06/01	51	34.88	113	34.61	35.70	-62	16,652	-0.37%	大賣/
2018/05/31	2	32.60	21	32.68	32.50	-19	16,198	-0.12%
2018/05/30	4	32.28	0	0.00	32.30	4	16,880	0.02%
2018/05/29	14	32.44	14	32.65	32.75	0	17,850	0.00%
2018/05/28	27	31.94	1	31.90	31.90	26	18,877	0.14%
2018/05/25	16	32.48	21	32.37	32.10	-5	18,965	-0.03%
2018/05/24	20	32.70	1	32.80	32.60	19	19,129	0.10%
2018/05/23	32	32.45	3	32.30	32.55	29	19,353	0.15%
2018/05/22	42	33.25	7.1	33.80	32.60	34.9	19,394	0.18%
2018/05/21	26	33.68	2	33.65	33.50	24	19,442	0.12%
2018/05/18	6	33.84	14	34.10	33.60	-8	19,370	-0.04%
2018/05/17	11	34.06	2.8	34.00	33.85	8.2	19,265	0.04%
2018/05/16	11	33.81	1	33.95	33.80	10	19,165	0.05%
2018/05/15	11	34.24	17	34.52	34.00	-6	19,094	-0.03%
2018/05/14	95	34.21	15.1	34.12	33.35	79.9	18,926	0.42%
2018/05/11	5	34.10	14	34.29	34.80	-9	18,371	-0.05%
2018/05/10	27	34.27	28	34.52	34.10	-1	18,209	-0.01%
2018/05/09	3	33.53	17.8	33.62	33.90	-14.8	18,001	-0.08%
2018/05/08	4	32.74	18.1	33.20	33.50	-14.1	17,997	-0.08%
2018/05/07	7	32.90	16	33.31	33.25	-9	17,972	-0.05%
2018/05/04	5	32.03	1	31.80	32.25	4	17,775	0.02%
2018/05/03	16	33.02	8	32.88	32.75	8	17,692	0.05%
2018/05/02	35	33.55	17	33.79	33.80	18	17,796	0.10%
2018/04/30	13	34.01	109.3	34.20	34.00	-96.3	17,715	-0.54%	大賣/
2018/04/27	17	32.41	11	32.26	32.80	6	17,368	0.03%
2018/04/26	59	32.04	40.4	31.77	31.75	18.6	17,300	0.11%
2018/04/25	14	31.81	25	32.08	32.40	-11	17,058	-0.06%
2018/04/24	62	32.10	24	32.29	31.35	38	16,798	0.23%
2018/04/23	22	34.52	36	34.71	34.75	-14	16,371	-0.09%
2018/04/20	92	32.73	20	33.50	32.70	72	15,968	0.45%
2018/04/19	10	33.18	106	33.04	33.20	-96	15,831	-0.61%	大賣/
2018/04/18	2	30.48	4	30.60	30.85	-2	15,481	-0.01%
2018/04/17	2	30.43	15	30.26	30.05	-13	15,607	-0.08%
2018/04/16	1	30.70	1	30.65	30.40	0	15,837	0.00%
2018/04/13	2	31.35	3	31.62	31.35	-1	16,144	-0.01%
2018/04/12	25	31.83	4	32.00	31.75	21	16,733	0.13%
2018/04/11	8	31.78	10	32.12	32.40	-2	17,304	-0.01%
2018/04/10	71	32.86	9	31.69	31.60	62	17,095	0.36%
2018/04/09	19	31.73	18	31.68	32.50	1	16,695	0.01%
2018/04/03	66	30.94	18	30.55	30.45	48	16,402	0.29%
2018/04/02	15	30.68	40	30.67	30.65	-25	16,248	-0.15%
2018/03/31	40	30.36	36	30.14	29.70	4	15,958	0.03%
2018/03/30	86	29.03	14	28.95	29.00	72	15,797	0.46%
2018/03/29	12	27.95	0	0.00	27.85	12	15,592	0.08%
2018/03/28	1	27.65	0	0.00	27.70	1	15,615	0.01%
2018/03/27	29	28.12	14	27.78	28.30	15	15,603	0.10%
2018/03/26	30	27.36	40	27.47	26.80	-10	15,503	-0.06%
2018/03/23	10	27.88	12	28.20	28.25	-2	15,275	-0.01%
2018/03/22	0	0.00	9	29.01	29.05	-9	15,103	-0.06%
2018/03/21	26	28.85	8	28.93	28.50	18	14,990	0.12%
2018/03/20	6	28.62	11	28.76	28.60	-5	14,864	-0.03%
2018/03/19	11	28.73	15	28.58	28.50	-4	14,709	-0.03%
2018/03/15	8	29.50	7	29.85	29.40	1	14,478	0.01%
2018/03/14	33	29.27	38	29.04	29.75	-5	14,263	-0.04%
2018/03/13	2	28.38	5	28.33	28.45	-3	13,827	-0.02%
2018/03/12	26	28.05	22.7	27.73	28.80	3.3	13,710	0.02%
2018/03/09	8	27.59	52	28.20	27.50	-44	13,492	-0.33%
2018/03/08	41	28.71	40	28.93	28.60	1	13,144	0.01%
2018/03/07	74	29.01	74	28.34	27.95	0	12,914	0.00%
2018/03/06	2	28.55	13.7	28.83	28.80	-11.7	12,618	-0.09%
2018/03/05	73	29.74	70	29.98	29.40	3	12,248	0.02%
2018/03/02	55	27.74	4	28.63	28.80	51	11,497	0.44%
2018/03/01	2	27.30	27	26.57	27.70	-25	10,438	-0.24%
2018/02/27	33	25.27	22	25.66	25.20	11	9,336	0.12%
2018/02/26	11	25.56	9	25.78	25.35	2	9,170	0.02%
2018/02/23	12	25.40	194	25.30	25.00	-182	8,916	-2.04%	大賣/鉅額交易
2018/02/22	32	24.71	4	24.91	24.50	28	8,601	0.33%
2018/02/21	3	24.35	110	23.85	24.50	-107	8,393	-1.27%	大賣/鉅額交易
2018/02/12	9	22.37	9	22.30	22.30	0	8,095	0.00%
2018/02/09	0	0.00	1	21.15	21.95	-1	8,075	-0.01%
2018/02/08	8	21.99	8	22.20	22.50	0	8,076	0.00%
2018/02/07	11	22.20	0	0.00	22.00	11	8,097	0.14%
2018/02/06	108	21.18	6	21.38	21.30	102	8,053	1.27%	大買/鉅額交易
2018/02/05	3	23.00	0	0.00	23.05	3	7,867	0.04%
2018/02/02	3	23.75	2	23.78	23.55	1	7,844	0.01%
2018/02/01	1	24.00	0	0.00	23.75	1	7,852	0.01%
2018/01/31	19	23.76	21	23.96	24.40	-2	7,812	-0.03%
2018/01/30	12	23.53	10	24.10	23.65	2	7,702	0.03%
2018/01/29	0.1	24.20	10	24.25	24.35	-9.9	7,678	-0.13%
2018/01/26	0	0.00	1	24.60	24.20	-1	7,752	-0.01%
2018/01/25	15	24.61	13	24.55	24.60	2	8,332	0.02%
2018/01/24	3	24.00	7	23.83	24.00	-4	8,182	-0.05%
2018/01/23	10	23.40	0	0.00	22.85	10	8,008	0.12%
2018/01/22	0.1	23.50	0	0.00	23.55	0.1	7,906	0.00%
2018/01/19	3	24.30	3	24.23	24.35	0	7,803	0.00%
2018/01/18	1	23.95	6	24.25	23.85	-5	7,725	-0.06%
2018/01/17	2	24.30	0	0.00	24.00	2	7,678	0.03%
2018/01/16	27	25.05	1	25.00	24.75	26	7,543	0.34%
2018/01/12	2	25.08	61	25.16	24.90	-59	7,532	-0.78%
2018/01/11	15	25.66	13.2	25.69	25.20	1.8	7,472	0.02%
2018/01/10	6	25.43	122.8	25.35	25.30	-116.8	7,221	-1.62%	大賣/鉅額交易
2018/01/09	21	24.63	21.9	25.42	24.80	-0.9	6,780	-0.01%
2018/01/08	56	24.64	133.2	24.99	24.85	-77.2	6,332	-1.22%	大賣/
2018/01/05	36.8	23.06	89	23.38	23.50	-52.2	5,586	-0.93%
2018/01/04	15	21.90	5	21.95	21.50	10	4,821	0.21%
2018/01/02	0	0.00	3	22.35	22.00	-3	4,589	-0.07%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-斗六券商分點個股進出
元大-斗六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-斗六 券商分點個股進出 元大-斗六 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-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析