大成鋼 (2027)-元大-內湖券商分點個股進出

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
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709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－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/31	8	38.30	3	38.37	38.35	5	10,013	0.05%
2024/05/30	3	38.10	3	37.95	37.95	0	9,967	0.00%
2024/05/29	5.2	38.35	10	38.33	38.30	-4.8	9,969	-0.05%
2024/05/28	12.1	38.30	3	38.07	38.15	9.1	9,928	0.09%
2024/05/27	1	38.75	7	38.95	38.45	-6	9,781	-0.06%
2024/05/24	18.2	38.46	0	0.00	38.25	18.2	9,652	0.19%
2024/05/23	7.1	38.96	10.4	38.89	39.35	-3.4	9,528	-0.04%
2024/05/22	34	39.46	22.2	39.41	39.30	11.9	9,230	0.13%
2024/05/21	118	39.83	11.2	40.03	40.05	106.8	8,857	1.21%	大買/鉅額交易
2024/05/20	9.4	40.05	66.2	39.71	40.05	-56.7	8,250	-0.69%
2024/05/17	0	0.00	14.5	37.66	37.95	-14.5	6,952	-0.21%
2024/05/16	3	37.15	7.2	37.31	37.45	-4.2	6,734	-0.06%
2024/05/15	0	0.00	6	37.10	37.05	-6	6,700	-0.09%
2024/05/14	1	37.10	7.1	37.23	36.95	-6.1	6,680	-0.09%
2024/05/13	0	0.00	3	36.95	37.00	-3	6,699	-0.04%
2024/05/10	1	36.70	4	37.05	37.15	-3	6,706	-0.04%
2024/05/09	0	0.00	1	36.80	36.65	-1	6,672	-0.01%
2024/05/08	1	37.20	9	36.88	37.15	-8	6,657	-0.12%
2024/05/07	0	0.00	15	36.90	37.20	-15	6,640	-0.23%
2024/05/06	1	37.00	1	37.20	37.15	0	6,575	0.00%
2024/05/03	0	0.00	42	37.29	37.30	-42	6,538	-0.64%
2024/05/02	0	37.20	1.2	37.00	37.60	-1.2	6,489	-0.02%
2024/04/30	4	36.90	1	36.80	36.80	3	6,401	0.05%
2024/04/29	3	36.92	5	37.25	37.25	-2	6,371	-0.03%
2024/04/26	2	36.65	8.7	36.66	36.65	-6.7	6,315	-0.11%
2024/04/25	10.1	36.75	0	0.00	36.65	10.1	6,293	0.16%
2024/04/24	13.2	37.27	4	37.10	37.10	9.2	6,260	0.15%
2024/04/23	12.1	37.64	0	0.00	37.80	12.1	6,238	0.19%
2024/04/22	10.6	37.98	12	38.02	37.60	-1.5	6,242	-0.02%
2024/04/19	36.1	37.63	4.1	37.52	37.70	32	6,156	0.52%
2024/04/18	27.2	38.02	21.5	38.33	37.80	5.6	5,910	0.09%
2024/04/17	1	36.95	1.1	37.15	36.95	-0.1	5,460	0.00%
2024/04/16	10	36.58	2	36.68	36.70	8	5,459	0.15%
2024/04/15	7	36.95	4	37.13	36.70	3	5,378	0.06%
2024/04/11	7.1	36.68	10	36.60	36.65	-3	5,268	-0.06%
2024/04/10	3.1	37.04	0	0.00	37.00	3.1	5,292	0.06%
2024/04/09	33.1	37.37	11.2	37.59	37.50	21.9	5,222	0.42%
2024/04/08	3.2	36.53	14	36.34	36.60	-10.8	5,021	-0.21%
2024/04/03	13.2	36.24	1	36.50	36.10	12.2	5,001	0.24%
2024/04/02	10.4	36.25	0	0.00	36.10	10.4	4,885	0.21%
2024/04/01	5	36.61	1	36.40	36.40	4	4,908	0.08%
2024/03/29	6.1	36.58	11	36.51	36.50	-4.9	4,878	-0.10%
2024/03/27	1	36.25	0	0.00	36.65	1	4,780	0.02%
2024/03/26	0.1	36.35	1	36.65	36.45	-0.9	4,921	-0.02%
2024/03/25	1.1	36.77	3	36.68	36.70	-1.9	5,151	-0.04%
2024/03/22	6	37.08	1.6	37.42	37.10	4.4	5,369	0.08%
2024/03/21	2.4	36.92	21	36.85	37.15	-18.6	5,672	-0.33%
2024/03/20	0.1	36.35	0	0.00	36.40	0.1	6,326	0.00%
2024/03/19	0	0.00	4	36.45	36.30	-4	6,232	-0.06%
2024/03/18	0	0.00	0	35.90	35.90	0	6,169	0.00%
2024/03/15	0.1	35.95	12	35.95	36.30	-11.9	6,167	-0.19%
2024/03/14	9	36.29	1	36.25	36.30	8	6,131	0.13%
2024/03/13	11.1	35.59	0	0.00	35.70	11.1	6,124	0.18%
2024/03/12	1	35.80	15	36.07	36.20	-14	6,083	-0.23%
2024/03/11	0	35.50	0	0.00	35.60	0	6,087	0.00%
2024/03/08	2.3	35.59	1	35.80	35.45	1.3	6,111	0.02%
2024/03/07	3.4	35.63	2.1	35.66	35.85	1.2	6,149	0.02%
2024/03/06	1	36.15	5.1	36.05	36.05	-4.1	6,233	-0.07%
2024/03/05	2	35.90	0	0.00	36.00	2	6,241	0.03%
2024/03/04	2.2	35.93	0	0.00	35.85	2.2	6,250	0.03%
2024/03/01	0	0.00	20.5	35.91	36.05	-20.5	6,279	-0.33%
2024/02/29	5	35.83	2	35.78	35.90	3	6,305	0.05%
2024/02/27	3.3	35.90	4.4	35.80	35.80	-1.2	6,304	-0.02%
2024/02/26	1	36.30	2	36.25	36.15	-1	6,298	-0.02%
2024/02/23	3	36.22	0	0.00	36.20	3	6,355	0.05%
2024/02/22	0	0.00	1	36.35	36.45	-1	6,445	-0.02%
2024/02/21	2	36.45	2	36.50	36.30	0	6,463	0.00%
2024/02/20	1.1	36.61	11	36.45	36.40	-9.9	6,548	-0.15%
2024/02/19	3	36.53	5	36.50	36.75	-2	6,756	-0.03%
2024/02/16	7.2	36.10	13.5	36.19	36.30	-6.3	6,801	-0.09%
2024/02/15	1	35.90	7	35.90	36.20	-6	6,797	-0.09%
2024/02/05	5.1	36.41	1	36.35	36.35	4.1	6,770	0.06%
2024/02/02	0.3	36.91	0	0.00	36.80	0.3	6,742	0.00%
2024/01/31	1.1	36.90	3	37.13	37.10	-1.9	6,760	-0.03%
2024/01/30	1.3	36.96	0	37.30	36.95	1.3	6,760	0.02%
2024/01/29	5.1	37.35	0.2	37.30	37.40	4.9	6,774	0.07%
2024/01/26	1	37.35	2	37.20	37.30	-1	6,815	-0.01%
2024/01/25	3	37.10	0	0.00	37.20	3	6,835	0.04%
2024/01/24	0	0.00	2	37.40	37.25	-2	6,855	-0.03%
2024/01/23	4.1	36.97	0	0.00	37.00	4.1	6,875	0.06%
2024/01/22	1	36.70	12	36.70	36.70	-11	6,892	-0.16%
2024/01/19	0.2	36.57	1	36.75	36.60	-0.8	6,889	-0.01%
2024/01/18	0.1	36.60	5	36.63	36.60	-4.9	6,886	-0.07%
2024/01/17	3.3	36.76	6.1	36.77	36.50	-2.8	6,886	-0.04%
2024/01/16	2.2	37.14	0	0.00	37.05	2.2	6,790	0.03%
2024/01/15	0.2	37.53	0	0.00	37.40	0.2	6,745	0.00%
2024/01/12	2	37.45	5.8	37.49	37.50	-3.8	6,772	-0.06%
2024/01/11	24.3	37.34	1	37.60	37.40	23.3	6,788	0.34%
2024/01/10	16.8	37.62	10	37.83	37.50	6.8	6,933	0.10%
2024/01/09	0.4	38.54	0	0.00	38.30	0.4	6,862	0.01%
2024/01/08	0.1	38.95	27	38.99	38.95	-27	6,838	-0.39%
2024/01/05	2.7	38.99	3	38.95	39.00	-0.3	6,857	0.00%
2024/01/04	2.1	38.88	6	38.98	39.10	-4	6,870	-0.06%
2024/01/03	1	39.40	0	0.00	39.25	1	6,890	0.01%
2024/01/02	2.1	39.55	19	39.51	39.65	-16.9	6,866	-0.25%
2023/12/29	4	39.43	3	39.37	39.60	1	6,809	0.01%
2023/12/28	1.1	39.25	9	39.39	39.50	-7.9	6,803	-0.12%
2023/12/27	2	39.15	2	39.35	39.35	0	6,814	0.00%
2023/12/26	3	39.47	0	0.00	39.50	3	6,754	0.04%
2023/12/25	2.2	39.84	3	39.93	39.45	-0.8	6,760	-0.01%
2023/12/22	2.1	39.25	4.2	39.21	39.20	-2.1	6,693	-0.03%
2023/12/21	5	39.45	2.1	39.60	39.35	3	6,577	0.04%
2023/12/20	7	39.89	2.1	39.92	39.70	4.9	6,433	0.08%
2023/12/19	8.2	39.14	8.1	39.31	39.70	0.1	6,198	0.00%
2023/12/18	48.3	40.02	37.3	39.81	39.75	11	5,956	0.18%
2023/12/15	48.3	40.11	320.1	39.97	39.55	-271.8	5,561	-4.89%	大賣/鉅額交易
2023/12/14	2	38.28	13	38.46	38.20	-11	4,839	-0.23%
2023/12/13	10	38.16	15	38.25	38.00	-5	5,071	-0.10%
2023/12/12	2	38.45	0	0.00	38.35	2	5,345	0.04%
2023/12/11	1.1	38.45	131	38.51	38.40	-129.9	5,332	-2.44%	大賣/鉅額交易
2023/12/08	1	38.40	1	38.25	38.40	0	5,310	0.00%
2023/12/07	0	0.00	4.8	39.06	38.80	-4.8	5,187	-0.09%
2023/12/06	36	39.12	0	0.00	39.15	36	5,176	0.70%
2023/12/05	6	38.98	20	38.90	38.95	-14	5,154	-0.27%
2023/12/04	2	39.18	179.7	38.99	39.25	-177.7	5,231	-3.40%	大賣/鉅額交易
2023/12/01	7.6	38.98	9	38.97	38.85	-1.4	5,216	-0.03%
2023/11/29	0	0.00	1.5	38.57	38.50	-1.5	5,235	-0.03%
2023/11/28	3.5	38.61	2	38.43	38.65	1.5	5,256	0.03%
2023/11/27	21	38.15	11	38.16	38.10	10	5,263	0.19%
2023/11/24	3	38.50	40	38.75	38.35	-37	5,258	-0.70%
2023/11/22	10	38.56	95.2	38.57	38.60	-85.2	5,234	-1.63%
2023/11/21	16	38.53	250	38.39	38.50	-234	5,185	-4.51%	大賣/鉅額交易
2023/11/20	12	38.00	12	38.00	38.05	0	5,091	0.00%
2023/11/17	28	38.24	184	38.19	38.10	-156	5,070	-3.08%	大賣/鉅額交易
2023/11/16	36	38.03	13.2	37.96	38.15	22.8	5,020	0.45%
2023/11/15	10	37.10	13	37.14	37.05	-3	4,845	-0.06%
2023/11/14	1	36.50	0	0.00	36.50	1	4,922	0.02%
2023/11/13	0	0.00	1	36.75	36.60	-1	4,976	-0.02%
2023/11/10	1	37.10	0	0.00	37.00	1	5,138	0.02%
2023/11/09	0	0.00	38	37.45	37.30	-38	5,274	-0.72%
2023/11/08	1	37.30	1.2	37.29	37.20	-0.2	5,457	0.00%
2023/11/07	1	37.10	11	37.27	37.30	-10	5,589	-0.18%
2023/11/06	0.1	37.20	54.2	37.29	37.15	-54.1	5,629	-0.96%
2023/11/03	11	37.39	0	0.00	37.30	11	5,708	0.19%
2023/11/02	0	36.85	1	36.95	36.95	-1	5,721	-0.02%
2023/10/31	1	37.10	40	37.01	37.05	-39	5,851	-0.67%
2023/10/30	0	0.00	120	37.02	37.10	-120	6,064	-1.98%	大賣/鉅額交易
2023/10/27	0	0.00	53	36.70	36.70	-53	6,120	-0.87%
2023/10/26	0	0.00	2	36.78	36.50	-2	6,374	-0.03%
2023/10/25	0.3	36.85	0	0.00	36.90	0.3	7,181	0.00%
2023/10/24	0	0.00	0.5	36.45	36.45	-0.5	7,838	-0.01%
2023/10/23	0.1	36.15	1.6	36.26	36.40	-1.6	8,190	-0.02%
2023/10/20	1	36.20	0	0.00	36.15	1	8,419	0.01%
2023/10/19	0	0.00	1	36.75	36.80	-1	8,595	-0.01%
2023/10/18	1.1	36.67	1	37.20	36.65	0.1	8,901	0.00%
2023/10/17	3.6	37.36	5	37.25	37.20	-1.4	9,190	-0.02%
2023/10/16	0	0.00	21	37.49	37.35	-21	9,295	-0.23%
2023/10/13	0	0.00	129	37.43	37.50	-129	9,418	-1.37%	大賣/鉅額交易
2023/10/12	1	37.10	69	37.25	37.40	-68	9,474	-0.72%
2023/10/11	1	37.00	40	37.28	37.35	-39	9,524	-0.41%
2023/10/06	0	0.00	9.4	36.79	36.75	-9.4	9,518	-0.10%
2023/10/05	5	36.70	12.4	36.71	36.65	-7.4	9,569	-0.08%
2023/10/04	0.2	36.24	9	36.30	36.45	-8.8	9,591	-0.09%
2023/10/03	5	36.24	10	36.25	36.15	-5	9,588	-0.05%
2023/10/02	0.1	37.00	0	0.00	36.65	0.1	9,602	0.00%
2023/09/28	0	0.00	20	36.85	36.85	-20	9,642	-0.21%
2023/09/27	6	36.99	0	0.00	36.95	6	9,641	0.06%
2023/09/26	1.1	37.59	0	0.00	37.45	1.1	9,665	0.01%
2023/09/25	2	37.93	2	38.18	38.00	0	9,676	0.00%
2023/09/22	0	0.00	3	37.75	38.15	-3	9,667	-0.03%
2023/09/21	0	0.00	68.2	38.34	37.95	-68.2	9,652	-0.71%
2023/09/20	2	38.40	19	38.70	38.40	-17	9,623	-0.18%
2023/09/19	9	38.51	4.2	38.49	38.40	4.8	9,625	0.05%
2023/09/18	17	38.79	5	38.77	38.70	12	9,616	0.12%
2023/09/15	7	37.94	27.1	37.30	38.50	-20.1	9,394	-0.21%
2023/09/14	41.7	36.75	20	36.66	36.75	21.7	9,158	0.24%
2023/09/13	32	36.30	1	36.20	36.40	31	9,235	0.34%
2023/09/12	1	36.05	0	0.00	36.20	1	9,426	0.01%
2023/09/11	0	0.00	76.1	36.01	36.05	-76.1	9,635	-0.79%
2023/09/08	0	0.00	27.3	35.85	36.10	-27.3	9,678	-0.28%
2023/09/07	3.4	35.84	21	35.91	35.75	-17.6	9,781	-0.18%
2023/09/06	2.5	36.75	39	36.81	36.45	-36.5	9,722	-0.38%
2023/09/05	6	37.10	63.3	37.11	37.25	-57.4	9,727	-0.59%
2023/09/04	3	36.65	2.3	36.58	37.20	0.7	9,828	0.01%
2023/09/01	2.1	36.55	1	36.55	36.50	1.1	9,728	0.01%
2023/08/31	1.2	36.66	0	0.00	36.30	1.2	9,783	0.01%
2023/08/30	2	36.25	50	36.05	36.25	-48	10,015	-0.48%
2023/08/29	4.4	35.63	1	35.60	35.75	3.4	10,067	0.03%
2023/08/25	3	36.00	2	36.00	35.90	1	10,129	0.01%
2023/08/24	0	0.00	2	35.85	35.95	-2	10,120	-0.02%
2023/08/23	2	35.93	1	35.95	35.95	1	10,120	0.01%
2023/08/22	5	35.90	1	35.90	35.90	4	10,143	0.04%
2023/08/21	1.1	36.73	2	36.53	36.30	-0.9	10,124	-0.01%
2023/08/18	10	37.10	5.1	37.35	37.00	5	10,110	0.05%
2023/08/17	3.3	36.35	2	36.40	36.45	1.3	10,050	0.01%
2023/08/16	8.1	35.93	11	36.29	36.30	-2.9	10,040	-0.03%
2023/08/15	4	37.28	1	37.10	37.00	3	9,926	0.03%
2023/08/14	10	37.75	12.1	37.93	37.75	-2	9,799	-0.02%
2023/08/11	19.1	39.06	126	39.13	39.45	-106.9	9,620	-1.11%	大賣/鉅額交易
2023/08/10	7	39.56	43	39.59	39.80	-36	9,544	-0.38%
2023/08/09	12.1	39.88	5	40.16	40.05	7.1	9,515	0.07%
2023/08/08	2	40.18	11	40.22	40.40	-9	9,482	-0.09%
2023/08/07	5.1	40.11	3	40.32	40.50	2	9,485	0.02%
2023/08/04	9	40.02	4	40.24	40.45	5	9,448	0.05%
2023/08/02	11.1	40.24	527	40.15	40.15	-515.9	9,483	-5.44%	大賣/鉅額交易
2023/08/01	9	39.44	14	39.44	39.40	-5	9,383	-0.05%
2023/07/31	61.2	39.32	19	39.47	39.50	42.2	9,346	0.45%
2023/07/28	63.9	39.94	19	39.95	39.95	44.9	9,096	0.49%
2023/07/27	37.1	49.25	31.8	49.69	49.90	5.3	8,302	0.06%
2023/07/26	20.1	48.97	16	49.02	48.90	4.1	7,702	0.05%
2023/07/25	9.1	48.90	35	48.95	48.95	-26	7,395	-0.35%
2023/07/24	44.3	48.59	6	48.73	48.80	38.3	7,187	0.53%
2023/07/21	39.9	48.78	20	49.25	48.70	19.9	7,075	0.28%
2023/07/20	8.2	49.57	51.5	49.19	49.45	-43.3	6,883	-0.63%
2023/07/19	12	47.66	1	47.80	47.80	11	6,469	0.17%
2023/07/18	31	47.60	0	0.00	47.95	31	6,483	0.48%
2023/07/17	3.1	47.85	7	47.96	48.00	-3.9	6,400	-0.06%
2023/07/14	2	47.80	11	47.79	47.75	-9	6,419	-0.14%
2023/07/13	10	47.55	10	47.46	47.45	0	6,444	0.00%
2023/07/12	7	46.96	0.6	47.02	47.00	6.5	6,470	0.10%
2023/07/11	2	47.10	2	47.15	47.20	0	6,483	0.00%
2023/07/10	8	47.21	2.1	47.15	47.10	6	6,561	0.09%
2023/07/07	8	47.10	5	47.13	47.15	3	6,701	0.04%
2023/07/06	35	47.66	0	0.00	47.50	35	6,724	0.52%
2023/07/05	8	48.08	3	48.12	48.05	5	6,681	0.07%
2023/07/04	0	0.00	6	48.11	48.20	-6	6,685	-0.09%
2023/07/03	2	48.00	7	47.84	47.95	-5	6,792	-0.07%
2023/06/30	2.5	47.44	12	47.41	47.40	-9.5	6,819	-0.14%
2023/06/29	3	47.40	2	47.60	47.35	1	6,857	0.01%
2023/06/28	3	47.35	4	47.55	47.55	-1	6,852	-0.01%
2023/06/27	7	47.44	6	47.93	47.45	1	6,872	0.01%
2023/06/26	2	47.18	19	47.56	47.60	-17	6,845	-0.25%
2023/06/21	1	47.20	18	47.34	47.30	-17	6,845	-0.25%
2023/06/20	0	0.00	16	47.39	47.50	-16	6,847	-0.23%
2023/06/19	11.6	48.03	3	48.57	47.90	8.6	6,836	0.13%
2023/06/16	2	48.30	9	48.37	48.35	-7	6,840	-0.10%
2023/06/15	3	47.72	19	47.72	47.95	-16	6,728	-0.24%
2023/06/14	1	46.95	21	46.82	47.00	-20	6,682	-0.30%
2023/06/13	5.5	46.51	15	46.42	46.40	-9.5	6,970	-0.14%
2023/06/12	4.1	46.91	35	47.01	46.95	-30.9	7,263	-0.43%
2023/06/09	10	47.12	7.8	47.24	47.40	2.2	8,323	0.03%
2023/06/08	6	47.22	3	47.38	47.25	3	8,588	0.03%
2023/06/07	12	46.96	12	46.99	47.00	0	8,554	0.00%
2023/06/06	7	46.78	20	46.88	46.90	-13	8,634	-0.15%
2023/06/05	3.1	46.95	16	46.96	46.90	-12.9	8,690	-0.15%
2023/06/02	7	45.73	9.1	45.69	45.70	-2	8,633	-0.02%
2023/06/01	0	45.40	0	45.45	45.45	0	8,797	0.00%
2023/05/31	0	0.00	3	45.28	45.10	-3	8,817	-0.03%
2023/05/30	0	45.30	0	0.00	45.25	0	8,776	0.00%
2023/05/29	1.1	45.29	2	45.18	45.25	-0.9	8,852	-0.01%
2023/05/26	0	0.00	6	45.00	44.95	-6	8,870	-0.07%
2023/05/25	0	45.40	0	0.00	45.20	0	8,903	0.00%
2023/05/24	0.6	45.60	9.2	45.44	45.60	-8.6	8,931	-0.10%
2023/05/23	2	45.60	1	45.85	45.40	1	8,963	0.01%
2023/05/22	0	0.00	18	45.43	45.50	-18	8,960	-0.20%
2023/05/19	0	0.00	1	45.00	45.10	-1	9,005	-0.01%
2023/05/18	3	44.78	0	0.00	44.85	3	8,996	0.03%
2023/05/17	2	44.80	0	0.00	44.70	2	9,283	0.02%
2023/05/16	0.1	44.50	152	44.55	44.70	-151.9	9,368	-1.62%	大賣/鉅額交易
2023/05/15	0.1	43.90	14	44.06	44.05	-13.9	9,356	-0.15%
2023/05/12	1	44.12	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.12	0	0.00	44.35	1	9,425	0.01%
2023/05/10	0.1	44.60	6	44.58	44.60	-5.9	9,459	-0.06%
2023/05/09	11.1	44.70	60	44.24	44.45	-48.9	9,511	-0.51%
2023/05/08	0.6	45.29	6	45.48	45.45	-5.4	9,438	-0.06%
2023/05/05	3.1	44.95	2.3	44.96	45.00	0.8	9,411	0.01%
2023/05/04	5.1	44.80	5	44.70	44.70	0.1	9,540	0.00%
2023/05/03	0	44.65	3	44.63	44.55	-3	9,806	-0.03%
2023/05/02	0	0.00	1	44.70	44.85	-1	9,999	-0.01%
2023/04/28	0.1	44.23	1	44.15	44.45	-0.9	10,123	-0.01%
2023/04/26	12	43.21	0	0.00	43.25	12	10,176	0.12%
2023/04/25	21	43.62	0	0.00	43.40	21	10,141	0.21%
2023/04/24	2	44.18	0.3	44.20	44.05	1.7	10,117	0.02%
2023/04/21	15	44.42	2	44.25	44.20	13	10,201	0.13%
2023/04/20	7	45.00	1.1	44.91	44.85	6	10,184	0.06%
2023/04/19	3	45.22	0.1	45.25	45.05	2.9	10,215	0.03%
2023/04/18	1.5	45.30	11	45.21	45.35	-9.5	10,145	-0.09%
2023/04/17	23	45.52	21	45.69	45.70	2	10,104	0.02%
2023/04/14	4.6	45.40	10	45.40	45.35	-5.4	10,046	-0.05%
2023/04/13	16	45.55	2	45.50	45.45	14	10,047	0.14%
2023/04/12	17.4	45.38	3	45.35	45.30	14.4	10,044	0.14%
2023/04/11	6	44.99	4	44.88	44.80	2	9,940	0.02%
2023/04/10	3	45.07	0.1	44.96	44.90	2.9	9,940	0.03%
2023/04/07	0	0.00	2	44.90	44.85	-2	9,949	-0.02%
2023/04/06	8.3	44.88	8	44.84	44.85	0.3	10,057	0.00%
2023/03/31	11.3	45.62	4	45.85	45.50	7.3	10,114	0.07%
2023/03/30	5	45.45	6	45.55	45.60	-1	10,624	-0.01%
2023/03/29	21.3	45.42	1	45.40	45.40	20.3	11,252	0.18%
2023/03/28	5	45.60	1.1	45.45	45.35	3.9	11,750	0.03%
2023/03/27	0.8	45.50	9	45.59	45.50	-8.3	12,350	-0.07%
2023/03/24	100	45.38	0	0.00	45.15	100	12,834	0.78%
2023/03/23	51	45.31	5	45.45	45.25	46	13,167	0.35%
2023/03/22	13.1	45.53	0	0.00	45.50	13.1	13,439	0.10%
2023/03/21	9	45.37	5	45.61	45.30	4	13,955	0.03%
2023/03/20	6	45.17	5.4	45.21	45.20	0.6	14,144	0.00%
2023/03/17	12.1	45.00	9	45.32	45.45	3.1	14,211	0.02%
2023/03/16	36.5	44.71	11	44.73	44.50	25.5	14,219	0.18%
2023/03/15	38.2	46.69	17.1	46.36	45.80	21.1	14,140	0.15%
2023/03/14	51.5	46.99	97.1	47.12	46.55	-45.6	14,124	-0.32%
2023/03/13	3	45.08	9	44.99	45.35	-6	13,791	-0.04%
2023/03/10	2	44.40	17	44.43	44.40	-15	13,477	-0.11%
2023/03/09	3.4	44.68	24	44.99	44.70	-20.6	13,485	-0.15%
2023/03/08	2	44.70	10	45.02	45.10	-8	13,415	-0.06%
2023/03/07	9	44.96	9	45.05	45.00	0	13,319	0.00%
2023/03/06	7	44.24	5.3	44.47	44.50	1.7	13,125	0.01%
2023/03/03	1.3	43.45	6	43.57	43.60	-4.7	12,992	-0.04%
2023/03/02	3.1	43.19	0	43.40	43.40	3.1	13,007	0.02%
2023/03/01	10	43.09	0	43.20	43.10	10	13,041	0.08%
2023/02/24	3.1	43.50	8	43.57	43.50	-4.9	13,046	-0.04%
2023/02/23	1	43.65	2	43.55	43.60	-1	13,118	-0.01%
2023/02/22	4	43.15	1.2	43.16	43.20	2.8	13,291	0.02%
2023/02/21	2.1	43.40	19	43.36	43.45	-17	13,412	-0.13%
2023/02/20	3	43.47	13.1	43.16	43.50	-10.1	13,750	-0.07%
2023/02/17	12.7	42.78	6	42.73	42.80	6.7	14,206	0.05%
2023/02/16	19.1	43.12	6	43.01	43.10	13.1	14,818	0.09%
2023/02/15	33.1	43.15	15	43.36	42.90	18.1	14,935	0.12%
2023/02/14	12	43.99	4.5	43.91	43.95	7.5	14,645	0.05%
2023/02/13	2	43.85	2	44.15	44.15	0	14,664	0.00%
2023/02/10	12	44.00	0	0.00	43.80	12	14,750	0.08%
2023/02/09	18	44.31	13	44.34	44.40	5	14,925	0.03%
2023/02/08	0.1	44.30	0	0.00	44.20	0.1	14,944	0.00%
2023/02/07	3	43.92	8.3	43.99	44.35	-5.3	14,906	-0.04%
2023/02/06	4	43.85	19	43.86	43.95	-15	14,902	-0.10%
2023/02/03	15.4	44.42	7	44.25	44.20	8.4	14,902	0.06%
2023/02/02	15.1	44.74	11.4	44.87	44.95	3.7	14,847	0.03%
2023/02/01	26.2	44.69	48	45.18	44.90	-21.8	14,751	-0.15%
2023/01/31	23	44.75	7	44.76	44.80	16	14,533	0.11%
2023/01/30	42	43.90	11.1	44.01	44.30	30.9	14,397	0.21%
2023/01/17	5.2	43.49	5	43.38	43.50	0.2	14,281	0.00%
2023/01/16	0	43.10	5.1	43.00	43.00	-5	14,298	-0.03%
2023/01/13	6	43.20	1	43.10	43.00	5	14,313	0.03%
2023/01/12	3	43.57	17	43.72	43.40	-14	14,410	-0.10%
2023/01/11	42	43.45	20	43.50	43.20	22	14,393	0.15%
2023/01/10	47.1	43.02	6.2	43.09	42.90	40.9	14,346	0.29%
2023/01/09	0.1	42.60	1	42.70	42.75	-1	14,339	-0.01%
2023/01/05	1	42.50	1	42.40	42.25	0	14,714	0.00%
2023/01/04	0	0.00	10	42.58	42.70	-10	14,726	-0.07%
2023/01/03	5	42.41	2	42.50	42.60	3	14,803	0.02%
2022/12/30	24	42.02	25	42.20	42.40	-1	14,786	-0.01%
2022/12/29	4	41.30	0	0.00	41.35	4	14,795	0.03%
2022/12/28	3	42.18	9	41.86	41.65	-6	14,922	-0.04%
2022/12/27	0	0.00	8	42.18	42.25	-8	15,021	-0.05%
2022/12/26	13.1	42.47	5	42.31	42.10	8.1	15,103	0.05%
2022/12/23	17.1	43.05	2.2	43.05	43.15	14.9	15,177	0.10%
2022/12/22	21	43.12	19	43.15	44.00	2	15,033	0.01%
2022/12/21	3	42.68	4	42.86	43.00	-1	14,606	-0.01%
2022/12/20	7.1	41.64	9	41.43	41.50	-2	14,020	-0.01%
2022/12/19	8	42.15	2	42.38	42.00	6	13,648	0.04%
2022/12/16	7.1	44.06	8.1	44.04	43.55	-1	13,086	-0.01%
2022/12/15	3	44.83	24.2	44.87	44.75	-21.2	12,606	-0.17%
2022/12/14	7.6	43.70	28.1	43.87	44.20	-20.5	12,315	-0.17%
2022/12/13	26	43.80	140	44.22	43.60	-114	12,024	-0.95%	大賣/鉅額交易
2022/12/12	5	41.78	7	42.03	42.45	-2	11,484	-0.02%
2022/12/09	0	0.00	9	43.31	43.15	-9	11,255	-0.08%
2022/12/08	8	43.18	32	43.23	43.20	-24	11,166	-0.21%
2022/12/07	28	43.05	2	43.30	43.10	26	11,063	0.24%
2022/12/06	18.1	43.31	44	43.32	42.80	-25.9	10,897	-0.24%
2022/12/05	36	43.15	62.1	42.46	43.30	-26.1	10,634	-0.25%
2022/12/02	24.3	40.61	3	40.60	40.50	21.3	9,993	0.21%
2022/12/01	0	0.00	28	40.78	40.50	-28	10,017	-0.28%
2022/11/30	11.1	40.30	10	40.33	40.25	1.1	9,943	0.01%
2022/11/29	2.2	39.80	1	39.90	40.15	1.2	9,927	0.01%
2022/11/28	12	39.66	1	39.95	39.55	11	9,958	0.11%
2022/11/25	17	40.23	8	40.50	40.00	9	10,050	0.09%
2022/11/24	0	0.00	1	39.81	40.05	-1	10,023	-0.01%
2022/11/23	4	39.88	1	40.19	39.85	3	10,015	0.03%
2022/11/22	1	39.85	0	0.00	39.80	1	10,063	0.01%
2022/11/21	1	39.70	2	39.95	40.15	-1	10,088	-0.01%
2022/11/18	5	40.70	23	40.78	39.90	-18	10,079	-0.18%
2022/11/17	3	40.78	20	40.94	41.10	-17	9,984	-0.17%
2022/11/16	18	41.18	29.6	41.56	40.85	-11.6	9,873	-0.12%
2022/11/15	38	41.46	47	41.46	41.30	-9	9,570	-0.09%
2022/11/14	33	40.69	6	40.61	40.80	27	9,242	0.29%
2022/11/11	1	40.05	5	39.74	39.25	-4	9,020	-0.04%
2022/11/10	11	39.32	0.2	39.40	39.35	10.8	9,116	0.12%
2022/11/09	4	39.58	16.1	39.94	39.60	-12.1	9,324	-0.13%
2022/11/08	4	39.43	3	39.47	39.45	1	9,820	0.01%
2022/11/07	6	39.25	15	38.81	39.40	-9	10,501	-0.09%
2022/11/04	2	37.43	10	37.35	37.45	-8	10,317	-0.08%
2022/11/03	0.1	37.75	0	0.00	37.70	0.1	10,263	0.00%
2022/11/01	1	37.45	5	37.63	37.60	-4	10,259	-0.04%
2022/10/31	3	37.75	0	0.00	37.75	3	10,240	0.03%
2022/10/28	3	38.30	0	0.00	37.80	3	10,252	0.03%
2022/10/27	0	0.00	2	38.55	38.85	-2	10,283	-0.02%
2022/10/26	2	38.30	0	0.00	38.15	2	10,434	0.02%
2022/10/25	1	38.50	0.1	38.57	38.75	0.9	10,655	0.01%
2022/10/24	0	0.00	0.1	38.90	38.70	-0.1	10,661	0.00%
2022/10/20	0	0.00	1	37.50	38.65	-1	10,581	-0.01%
2022/10/19	0	0.00	0	38.95	38.15	0	10,544	0.00%
2022/10/18	0	0.00	3	38.97	38.90	-3	10,689	-0.03%
2022/10/17	4	38.59	1.1	38.41	39.10	2.9	10,730	0.03%
2022/10/14	1.9	39.02	11	39.09	39.10	-9.1	10,733	-0.08%
2022/10/13	3	37.20	14	39.62	37.20	-11	10,777	-0.10%
2022/10/12	0	0.00	3.1	38.32	39.00	-3.1	10,866	-0.03%
2022/10/11	2	38.55	31	38.42	38.45	-29	10,944	-0.26%
2022/10/07	1	39.35	9	39.20	39.20	-8	10,890	-0.07%
2022/10/06	3	38.62	7	39.05	39.20	-4	10,921	-0.04%
2022/10/05	33.1	39.60	13	39.40	39.20	20.1	10,898	0.18%
2022/10/04	10.1	39.09	3	38.57	39.30	7.1	10,783	0.07%
2022/10/03	2	37.75	0	0.00	38.10	2	10,661	0.02%
2022/09/30	1	37.45	10.1	37.32	37.80	-9.1	10,679	-0.08%
2022/09/29	0	0.00	5	35.80	35.90	-5	10,539	-0.05%
2022/09/28	11.2	35.93	9.1	35.69	35.25	2	10,558	0.02%
2022/09/27	3	37.00	0.5	36.87	37.10	2.5	10,453	0.02%
2022/09/26	11.1	37.70	105.1	37.76	37.20	-94	10,454	-0.90%	大賣/
2022/09/23	15	39.34	7.2	39.37	39.00	7.8	10,523	0.07%
2022/09/22	15	38.65	40	38.75	39.00	-25	10,588	-0.24%
2022/09/21	13	39.23	11	39.53	38.85	2	10,574	0.02%
2022/09/20	21	39.27	15	39.14	39.35	6	10,530	0.06%
2022/09/19	2	39.10	0	0.00	39.00	2	10,591	0.02%
2022/09/16	9.4	39.22	7	39.17	39.00	2.4	10,671	0.02%
2022/09/15	10	39.68	9	39.79	39.60	1	10,794	0.01%
2022/09/14	51	39.04	20	39.60	39.55	31	10,933	0.28%
2022/09/13	10	39.88	6	39.93	40.00	4	11,066	0.04%
2022/09/12	20	39.76	35	39.81	39.85	-15	11,356	-0.13%
2022/09/08	17.4	38.74	9	38.45	39.10	8.4	11,407	0.07%
2022/09/07	20.8	37.72	19	37.41	37.50	1.8	11,508	0.02%
2022/09/06	8	37.88	0	37.70	37.80	8	11,585	0.07%
2022/09/05	13	38.03	73.4	37.83	37.85	-60.4	11,855	-0.51%
2022/09/02	11	38.33	42	38.09	38.05	-31	12,013	-0.26%
2022/09/01	25	38.84	7	38.88	38.65	18	11,982	0.15%
2022/08/31	2.1	39.40	8	39.26	39.55	-6	11,877	-0.05%
2022/08/30	20	39.40	29	39.63	39.70	-9	11,907	-0.08%
2022/08/29	15	39.18	16.3	39.38	39.40	-1.3	11,903	-0.01%
2022/08/26	10.8	40.65	12.1	40.49	40.45	-1.3	11,929	-0.01%
2022/08/25	26.4	40.48	26	40.19	40.35	0.4	11,897	0.00%
2022/08/24	45	40.58	43	40.34	40.15	2	11,867	0.02%
2022/08/23	0.1	39.80	99	39.65	39.85	-99	11,826	-0.84%
2022/08/22	25	40.05	43	40.12	40.15	-18	11,853	-0.15%
2022/08/19	14	40.62	4.5	40.80	40.65	9.5	11,942	0.08%
2022/08/18	112.5	40.52	34	40.55	40.65	78.5	11,930	0.66%	大買/
2022/08/17	62.1	39.97	67	39.76	39.55	-4.9	11,527	-0.04%
2022/08/16	43	39.34	15.5	39.26	39.20	27.5	11,415	0.24%
2022/08/15	68.3	39.69	29.3	39.82	39.90	39	11,331	0.34%
2022/08/12	38	37.97	53.2	38.75	39.15	-15.2	10,931	-0.14%
2022/08/11	0	0.00	4	35.70	35.70	-4	10,485	-0.04%
2022/08/10	0	0.00	12	35.25	35.20	-12	10,598	-0.11%
2022/08/09	2	34.90	4	34.93	35.15	-2	10,671	-0.02%
2022/08/08	1	34.55	2	35.35	35.40	-1	10,751	-0.01%
2022/08/05	0	0.00	3.8	34.81	34.90	-3.8	10,838	-0.04%
2022/08/04	3	34.15	1	34.30	34.35	2	11,011	0.02%
2022/08/03	25	34.87	24	34.52	34.50	1	11,353	0.01%
2022/08/02	11	35.10	2	35.15	35.10	9	11,533	0.08%
2022/08/01	59	35.74	28	36.32	36.20	31	11,541	0.27%
2022/07/29	5	34.82	0	0.00	34.90	5	11,473	0.04%
2022/07/28	6	35.11	7	35.24	34.90	-1	11,664	-0.01%
2022/07/27	6	35.04	0	0.00	35.40	6	11,856	0.05%
2022/07/26	16	35.34	0	0.00	35.10	16	12,006	0.13%
2022/07/25	3	36.03	0	0.00	36.00	3	12,154	0.02%
2022/07/22	23	34.90	3	34.90	34.90	20	12,173	0.16%
2022/07/21	18	34.91	8	34.71	35.05	10	12,496	0.08%
2022/07/20	96	34.63	4	34.85	34.85	92	13,085	0.70%
2022/07/19	20.5	35.74	12	35.99	36.05	8.5	13,222	0.06%
2022/07/18	3	34.95	6	35.04	35.10	-3	13,270	-0.02%
2022/07/15	23	33.85	25	34.00	33.95	-2	13,581	-0.01%
2022/07/14	0	0.00	10	34.10	34.35	-10	14,020	-0.07%
2022/07/13	8	34.13	5	34.25	33.80	3	14,450	0.02%
2022/07/12	1	33.80	10	33.90	33.80	-9	15,070	-0.06%
2022/07/11	3	34.70	1	34.75	34.75	2	16,432	0.01%
2022/07/08	25	34.80	1.4	35.27	35.20	23.6	17,518	0.13%
2022/07/07	15	33.15	2	34.05	34.15	13	17,960	0.07%
2022/07/06	1	33.45	0	0.00	33.20	1	18,262	0.01%
2022/07/05	5	33.50	23.4	33.75	34.30	-18.4	18,742	-0.10%
2022/07/04	50	33.42	7.2	33.25	33.40	42.8	19,064	0.22%
2022/07/01	49.4	33.41	50	33.63	33.10	-0.6	19,182	0.00%
2022/06/30	46.1	33.79	9.5	33.70	33.85	36.6	19,088	0.19%
2022/06/29	24	35.27	0	0.00	35.25	24	19,044	0.13%
2022/06/28	2	35.60	150	35.34	35.55	-148	19,123	-0.77%	大賣/鉅額交易
2022/06/27	0	0.00	6	35.71	36.25	-6	19,247	-0.03%
2022/06/24	51.2	35.11	2	35.23	35.00	49.2	19,434	0.25%
2022/06/23	6.1	34.81	14	35.14	34.90	-8	19,826	-0.04%
2022/06/22	4.2	36.50	2	36.50	35.30	2.2	19,939	0.01%
2022/06/21	11.1	37.03	13	36.47	37.10	-1.9	20,052	-0.01%
2022/06/20	113.6	36.82	67.5	36.26	35.40	46.1	20,063	0.23%	大買/
2022/06/17	22	38.12	22	38.22	38.05	0	20,080	0.00%
2022/06/16	9	39.24	21	39.85	38.55	-12	20,302	-0.06%
2022/06/15	7	40.11	10	40.60	40.05	-3	20,177	-0.01%
2022/06/14	35	40.18	45	40.64	40.10	-10	20,186	-0.05%
2022/06/13	15.1	41.76	7	41.71	41.55	8.1	20,189	0.04%
2022/06/10	1	43.00	3	42.98	43.05	-2	20,320	-0.01%
2022/06/09	1	43.45	0	0.00	43.50	1	20,501	0.00%
2022/06/08	0.4	43.95	7	43.71	43.65	-6.6	20,746	-0.03%
2022/06/07	2	43.48	2	43.53	43.60	0	21,127	0.00%
2022/06/06	10	42.91	0	0.00	43.50	10	21,937	0.05%
2022/06/02	3	43.12	0	0.00	43.05	3	23,276	0.01%
2022/06/01	0	0.00	13	43.42	43.50	-13	24,187	-0.05%
2022/05/31	1	43.65	1	43.55	43.40	0	24,685	0.00%
2022/05/30	15	43.88	2	43.83	43.95	13	25,052	0.05%
2022/05/27	5	43.01	1	43.15	43.30	4	25,972	0.02%
2022/05/26	2.2	43.31	10	43.65	43.10	-7.8	27,434	-0.03%
2022/05/25	17	43.72	13	43.92	44.00	4	28,106	0.01%
2022/05/24	20	44.99	29	44.38	44.10	-9	28,713	-0.03%
2022/05/23	12	44.15	7	44.53	44.75	5	29,280	0.02%
2022/05/20	3	44.02	8.2	44.09	44.00	-5.2	30,567	-0.02%
2022/05/19	12	42.58	0	0.00	42.80	12	32,307	0.04%
2022/05/18	11	44.32	17	44.51	44.35	-6	32,193	-0.02%
2022/05/17	5	43.61	3	43.50	43.40	2	32,340	0.01%
2022/05/16	13	43.57	7	43.87	43.40	6	32,550	0.02%
2022/05/13	2	43.80	23	43.82	44.05	-21	32,778	-0.06%
2022/05/12	37.1	43.86	92	43.22	43.20	-54.9	32,971	-0.17%
2022/05/11	18	44.49	14	44.41	44.20	4	33,247	0.01%
2022/05/10	13.1	42.67	8	42.84	43.25	5.1	33,356	0.02%
2022/05/09	8	43.86	3	44.00	43.70	5	33,675	0.01%
2022/05/06	53.1	44.77	2	44.78	45.00	51.1	33,997	0.15%
2022/05/05	12	45.51	20	45.68	45.90	-8	34,340	-0.02%
2022/05/04	14	44.46	3	44.78	44.25	11	34,184	0.03%
2022/05/03	2	44.00	7	44.51	44.80	-5	34,135	-0.01%
2022/04/29	63	44.63	19	44.43	44.40	44	34,173	0.13%
2022/04/28	75	44.75	3	44.73	44.40	72	34,662	0.21%
2022/04/27	29	44.57	7	44.90	44.40	22	34,657	0.06%
2022/04/26	105	47.35	35.2	47.00	46.20	69.8	34,331	0.20%	大買/
2022/04/25	51	48.85	23	48.85	48.50	28	33,674	0.08%
2022/04/22	44	50.51	6	50.93	50.20	38	33,346	0.11%
2022/04/21	64.1	51.05	149	51.19	50.60	-84.9	33,109	-0.26%	大賣/
2022/04/20	68	52.69	38	52.67	52.20	30	32,891	0.09%
2022/04/19	126	53.86	38.4	53.43	53.90	87.6	32,581	0.27%	大買/
2022/04/18	120.2	54.03	70.6	53.78	53.00	49.6	32,184	0.15%	大買/
2022/04/15	77	55.50	194.3	55.69	55.00	-117.3	31,634	-0.37%	大賣/鉅額交易
2022/04/14	65	54.13	251.1	54.15	54.00	-186.1	30,359	-0.61%	大賣/鉅額交易
2022/04/13	11	52.34	87.5	52.73	53.00	-76.5	29,278	-0.26%
2022/04/12	65	51.81	40.2	51.73	51.70	24.8	28,859	0.09%
2022/04/11	55	51.46	34	51.53	51.70	21	28,640	0.07%
2022/04/08	68.6	49.91	57	50.12	51.00	11.6	28,184	0.04%
2022/04/07	46	49.32	23	49.20	48.75	23	27,881	0.08%
2022/04/06	27	49.70	16	49.71	49.80	11	27,734	0.04%
2022/04/01	8.2	48.93	7	49.31	49.50	1.2	27,704	0.00%
2022/03/31	17	49.19	15	49.35	49.00	2	27,783	0.01%
2022/03/30	17	48.69	6	48.91	49.35	11	27,849	0.04%
2022/03/29	29	49.13	7	49.23	49.00	22	27,771	0.08%
2022/03/28	51.2	49.76	9	50.04	49.95	42.2	27,694	0.15%
2022/03/25	32	51.79	32	51.89	52.20	0	27,615	0.00%
2022/03/24	23	51.63	47.5	51.66	51.70	-24.5	27,879	-0.09%
2022/03/23	24	50.87	28	50.89	51.20	-4	28,176	-0.01%
2022/03/22	24	51.08	19.1	51.16	50.90	4.9	28,074	0.02%
2022/03/21	89	50.68	25	50.78	50.20	64	27,802	0.23%
2022/03/18	2	49.45	7	49.42	49.40	-5	27,719	-0.02%
2022/03/17	6	48.99	10	49.08	49.05	-4	28,002	-0.01%
2022/03/16	23	48.78	12	49.05	48.65	11	28,087	0.04%
2022/03/15	53	48.79	20.1	48.80	48.40	32.9	27,987	0.12%
2022/03/14	26	49.88	18	49.94	50.30	8	28,451	0.03%
2022/03/11	12	50.08	40	50.47	49.90	-28	28,866	-0.10%
2022/03/10	52	49.48	87.9	49.40	49.75	-35.9	28,819	-0.12%
2022/03/09	84.3	49.80	48	49.62	49.45	36.3	28,546	0.13%
2022/03/08	204	51.68	178	53.00	50.10	26	27,909	0.09%	大買/大賣/
2022/03/07	165	53.13	132	52.21	52.70	33	26,610	0.12%	大買/大賣/
2022/03/04	76	53.49	88.1	53.65	53.30	-12.1	25,975	-0.05%
2022/03/03	50	53.56	34	53.48	53.70	16	25,921	0.06%
2022/03/02	99	53.71	94.1	53.82	53.30	4.9	26,163	0.02%
2022/03/01	325.1	54.65	117	54.07	53.10	208.1	25,806	0.81%	大買/大賣/鉅額交易
2022/02/25	80	51.90	65	51.85	52.40	15	25,171	0.06%
2022/02/24	73	50.45	154.2	50.38	50.00	-81.2	24,996	-0.32%	大賣/
2022/02/23	100	52.47	31	52.22	52.20	69	24,477	0.28%
2022/02/22	129	52.67	259.6	52.15	51.50	-130.6	24,043	-0.54%	大買/大賣/鉅額交易
2022/02/21	104.6	51.68	211.4	52.52	53.00	-106.8	22,923	-0.47%	大買/大賣/鉅額交易
2022/02/18	13.1	49.17	26	49.05	49.35	-12.9	21,290	-0.06%
2022/02/17	29	48.72	56	48.54	48.70	-27	21,620	-0.12%
2022/02/16	25.5	48.79	36	49.03	48.60	-10.5	21,735	-0.05%
2022/02/15	50.2	49.32	40.1	49.39	48.85	10.1	22,306	0.05%
2022/02/14	49	48.47	15.9	48.63	49.00	33.1	23,658	0.14%
2022/02/11	49	49.19	11	49.17	49.00	38	23,657	0.16%
2022/02/10	67	49.29	41.1	49.19	49.05	25.9	24,768	0.10%
2022/02/09	18.1	48.62	33.7	48.73	48.50	-15.6	26,164	-0.06%
2022/02/08	30.1	47.61	22	47.81	48.05	8.1	25,747	0.03%
2022/02/07	3	46.07	56	46.18	47.50	-53	25,531	-0.21%
2022/01/26	7	44.15	6	44.08	44.10	1	25,252	0.00%
2022/01/25	15.1	44.58	4	44.88	44.20	11.1	25,659	0.04%
2022/01/24	10	44.67	6.1	44.49	44.70	3.9	26,549	0.01%
2022/01/21	58	45.71	31	45.83	45.55	27	26,751	0.10%
2022/01/20	20	44.59	14	44.45	45.45	6	26,341	0.02%
2022/01/19	7.1	43.85	8.2	44.03	43.70	-1	26,647	0.00%
2022/01/18	2	44.40	10	44.40	44.35	-8	26,715	-0.03%
2022/01/17	6	44.07	13	44.03	44.20	-7	26,777	-0.03%
2022/01/14	65.1	44.59	38	44.34	44.25	27.1	27,100	0.10%
2022/01/13	21.1	45.22	12	45.29	45.15	9.1	27,489	0.03%
2022/01/12	10.3	44.59	30	44.93	44.55	-19.7	27,455	-0.07%
2022/01/11	25.2	44.10	10	44.13	44.10	15.2	27,513	0.06%
2022/01/10	12.1	44.00	51	44.05	44.05	-38.9	27,959	-0.14%
2022/01/07	12.1	44.98	15.5	45.15	44.60	-3.4	28,085	-0.01%
2022/01/06	11.3	45.17	1	45.10	45.20	10.3	28,276	0.04%
2022/01/05	30	45.33	16.1	45.68	45.05	13.9	28,627	0.05%
2022/01/04	16.2	45.41	48.5	45.31	45.30	-32.3	28,811	-0.11%
2022/01/03	11	45.85	36	45.87	45.80	-25	28,948	-0.09%
2021/12/30	6	46.29	12	46.20	46.25	-6	29,092	-0.02%
2021/12/29	12.5	46.37	6	46.39	46.35	6.5	29,190	0.02%
2021/12/28	9.1	46.31	9	46.27	46.35	0.1	29,352	0.00%
2021/12/27	17	46.31	15	46.57	46.15	2	29,712	0.01%
2021/12/24	18.2	47.08	5	47.80	46.80	13.2	29,868	0.04%
2021/12/23	10	47.38	12	47.43	47.35	-2	29,994	-0.01%
2021/12/22	7	47.51	2.2	47.83	47.45	4.8	30,262	0.02%
2021/12/21	27	47.89	12.5	47.87	47.90	14.5	30,252	0.05%
2021/12/20	16	48.58	84.2	48.64	48.75	-68.2	30,013	-0.23%
2021/12/17	32	48.21	54.3	47.98	47.65	-22.3	29,641	-0.08%
2021/12/16	16	47.09	9	46.87	47.10	7	29,247	0.02%
2021/12/15	23.1	47.08	4	47.09	47.00	19.1	29,461	0.06%
2021/12/14	20	47.19	35	46.96	46.70	-15	29,633	-0.05%
2021/12/13	22	48.05	30	47.99	47.90	-8	29,623	-0.03%
2021/12/10	17	47.54	19.3	47.38	47.00	-2.3	29,509	-0.01%
2021/12/09	18	47.74	23.4	47.46	47.30	-5.3	29,827	-0.02%
2021/12/08	126.1	48.24	50	47.94	47.60	76.1	30,311	0.25%	大買/
2021/12/07	27	47.49	106	47.52	47.95	-79	29,991	-0.26%	大賣/
2021/12/06	13	46.32	6	46.54	46.20	7	29,525	0.02%
2021/12/03	43	46.95	63	46.70	46.20	-20	29,605	-0.07%
2021/12/02	43	46.39	19.1	46.25	46.30	23.9	29,860	0.08%
2021/12/01	18	46.39	18.1	46.41	46.20	-0.1	29,959	0.00%
2021/11/30	19.1	46.26	20	46.29	46.05	-0.9	30,063	0.00%
2021/11/29	149.3	46.09	14	46.17	46.20	135.3	30,010	0.45%	大買/鉅額交易
2021/11/26	45.2	47.86	125.1	47.53	47.75	-79.9	30,027	-0.27%	大賣/
2021/11/25	117	47.81	210	47.64	47.65	-93	29,704	-0.31%	大買/大賣/
2021/11/24	130	47.04	27.4	47.23	47.05	102.7	29,565	0.35%	大買/鉅額交易
2021/11/23	101	45.87	33	45.71	45.65	68	29,073	0.23%	大買/
2021/11/22	2	43.93	9.3	43.94	44.65	-7.3	29,884	-0.02%
2021/11/19	45.1	43.91	10.2	44.27	43.70	34.9	30,030	0.12%
2021/11/18	15.1	44.69	5	44.65	44.55	10.1	30,294	0.03%
2021/11/17	122.2	45.46	7	45.26	45.05	115.2	30,370	0.38%	大買/鉅額交易
2021/11/16	100.1	45.84	21.3	46.01	45.45	78.9	30,546	0.26%
2021/11/15	58	47.15	29	47.35	46.75	29	30,484	0.10%
2021/11/12	90.1	49.00	69	48.41	48.30	21.1	31,117	0.07%
2021/11/11	118	48.84	139.8	49.63	49.40	-21.8	31,100	-0.07%	大買/大賣/
2021/11/10	12.1	46.63	19	46.58	46.75	-6.9	30,032	-0.02%
2021/11/09	179.6	47.23	145.1	47.06	46.90	34.5	30,377	0.11%	大買/大賣/
2021/11/08	69.1	45.61	106.7	45.96	46.35	-37.6	29,604	-0.13%	大賣/
2021/11/05	12	42.07	7.2	42.07	42.15	4.8	28,942	0.02%
2021/11/04	17.1	42.43	2	41.83	42.55	15.1	29,010	0.05%
2021/11/03	22	41.46	8	41.51	41.75	14	29,328	0.05%
2021/11/02	48.1	40.72	24	40.55	40.30	24.1	29,348	0.08%
2021/11/01	65.1	41.44	48.6	42.05	41.10	16.5	29,188	0.06%
2021/10/29	10.4	44.34	15	44.05	44.15	-4.6	28,525	-0.02%
2021/10/28	4.1	44.93	17	44.96	44.95	-12.9	28,490	-0.05%
2021/10/27	5.3	45.04	17	45.04	45.10	-11.7	28,676	-0.04%
2021/10/26	0	0.00	2.1	45.80	45.15	-2.1	28,861	-0.01%
2021/10/25	2	44.85	5	45.22	45.15	-3	29,402	-0.01%
2021/10/22	22	45.45	15.2	45.37	45.05	6.8	30,261	0.02%
2021/10/21	19	45.86	21.1	46.31	46.30	-2.1	30,821	-0.01%
2021/10/20	3	44.52	1	44.55	44.55	2	31,203	0.01%
2021/10/19	8.1	44.54	10	44.40	44.50	-1.9	31,961	-0.01%
2021/10/18	18.1	45.72	108	45.17	45.00	-89.9	33,279	-0.27%	大賣/
2021/10/15	7	44.93	1	44.85	44.90	6	34,479	0.02%
2021/10/14	8	44.73	3	44.75	44.75	5	35,965	0.01%
2021/10/13	4	44.28	304.4	44.13	44.60	-300.4	38,464	-0.78%	大賣/鉅額交易
2021/10/12	6	44.50	11	44.60	44.60	-5	39,356	-0.01%
2021/10/08	8	44.48	20.1	44.52	44.55	-12.1	40,508	-0.03%
2021/10/07	16	44.45	4	44.59	44.65	12	41,538	0.03%
2021/10/06	7	44.47	3	44.52	44.45	4	43,305	0.01%
2021/10/05	3	44.60	23	44.67	44.90	-20	45,729	-0.04%
2021/10/04	10	44.17	23.1	44.65	44.20	-13.1	46,599	-0.03%
2021/10/01	5.3	44.94	1.1	45.11	45.10	4.2	47,959	0.01%
2021/09/30	0	0.00	11	45.59	45.85	-11	49,915	-0.02%
2021/09/29	7	44.97	37	45.16	45.00	-30	51,403	-0.06%
2021/09/28	6.1	45.04	16	45.06	45.00	-9.9	53,570	-0.02%
2021/09/27	9.1	45.32	8.1	45.65	45.30	1	57,480	0.00%
2021/09/24	13.1	45.79	2	45.95	45.70	11.1	62,167	0.02%
2021/09/23	25.2	46.13	3.6	45.97	45.80	21.6	69,601	0.03%
2021/09/22	58.2	45.66	56	45.70	45.75	2.2	76,836	0.00%
2021/09/17	35.2	48.17	46.5	47.97	47.75	-11.3	80,788	-0.01%
2021/09/16	7.2	48.78	17.5	48.93	48.40	-10.3	82,968	-0.01%
2021/09/15	34.2	48.52	26.5	48.58	48.75	7.7	83,489	0.01%
2021/09/14	110.3	49.24	30.3	49.30	49.30	80	84,968	0.09%	大買/
2021/09/13	67.2	49.99	72	50.15	50.50	-4.8	86,300	-0.01%
2021/09/10	59	49.07	40	48.92	48.75	19	86,105	0.02%
2021/09/09	21	47.54	23	47.80	47.90	-2	86,148	0.00%
2021/09/08	7	48.09	27	47.66	47.05	-20	86,592	-0.02%
2021/09/07	43	49.27	24	48.78	48.35	19	86,871	0.02%
2021/09/06	23	49.62	16	49.38	49.20	7	86,924	0.01%
2021/09/03	58	49.64	82	49.15	48.85	-24	87,286	-0.03%
2021/09/02	35.1	49.30	73	49.37	48.60	-37.9	87,905	-0.04%
2021/09/01	30	50.85	39.2	50.73	50.20	-9.2	88,583	-0.01%
2021/08/31	53.1	50.22	49	50.45	50.60	4.1	88,670	0.00%
2021/08/30	42	50.33	45	50.10	49.95	-3	89,428	0.00%
2021/08/27	73.1	49.43	67	49.40	50.20	6.1	90,186	0.01%
2021/08/26	177.1	49.96	117.1	49.79	49.00	60	90,929	0.07%	大買/大賣/
2021/08/25	82	48.07	13	48.33	48.10	69	92,275	0.07%
2021/08/24	55.2	47.48	72	47.63	48.35	-16.8	93,545	-0.02%
2021/08/23	79	47.69	39.1	47.55	47.70	39.9	96,102	0.04%
2021/08/20	184	46.58	361	46.34	46.00	-177	97,374	-0.18%	大買/大賣/鉅額交易
2021/08/19	22	47.11	56.2	47.21	46.55	-34.2	98,081	-0.03%
2021/08/18	63	46.30	47	46.85	48.55	16	98,353	0.02%
2021/08/17	55.1	49.52	43	48.55	47.00	12.1	97,910	0.01%
2021/08/16	27	50.94	25	51.44	50.40	2	97,863	0.00%
2021/08/13	77	52.39	34.1	52.76	52.30	42.9	98,613	0.04%
2021/08/12	26	52.57	70.1	52.84	53.50	-44.1	99,398	-0.04%
2021/08/11	128	52.44	133	51.75	50.90	-5	100,420	0.00%	大買/大賣/
2021/08/10	112.1	51.63	120	51.74	50.90	-8	99,818	-0.01%	大買/大賣/
2021/08/09	115.1	51.60	81	52.13	51.50	34.1	101,040	0.03%	大買/
2021/08/06	14.3	51.26	17	51.44	51.00	-2.7	102,182	0.00%
2021/08/05	20	51.27	20	51.15	50.90	0	103,966	0.00%
2021/08/04	24	53.03	35	52.40	52.20	-11	105,230	-0.01%
2021/08/03	48.2	53.22	27	53.33	53.50	21.2	108,385	0.02%
2021/08/02	21	53.77	40	53.50	54.10	-19	110,971	-0.02%
2021/07/30	43.1	53.35	39.1	53.56	52.00	4.1	111,955	0.00%
2021/07/29	71	53.16	40.2	52.79	53.60	30.8	113,192	0.03%
2021/07/28	111	52.11	142	51.96	51.30	-31	114,079	-0.03%	大買/大賣/
2021/07/27	158	52.73	91	52.13	51.60	67	115,128	0.06%	大買/
2021/07/26	48.1	52.94	62	53.14	52.80	-13.9	116,132	-0.01%
2021/07/23	88.1	54.61	103	55.12	55.20	-15	116,839	-0.01%	大賣/
2021/07/22	120.1	55.45	134	55.51	53.60	-13.9	116,605	-0.01%	大買/大賣/
2021/07/21	231	59.21	172.6	58.93	56.50	58.4	116,067	0.05%	大買/大賣/
2021/07/20	189	59.23	337.1	58.32	58.40	-148.1	115,458	-0.13%	大買/大賣/鉅額交易
2021/07/19	203.7	60.36	213.2	60.50	60.00	-9.5	115,103	-0.01%	大買/大賣/
2021/07/16	79.2	58.52	35.1	58.47	58.30	44.1	115,684	0.04%
2021/07/15	94.2	56.83	74.1	57.22	58.50	20.1	116,177	0.02%
2021/07/14	65.1	54.68	76	54.67	54.40	-10.9	116,278	-0.01%
2021/07/13	117.3	58.41	36	57.84	56.30	81.3	116,504	0.07%	大買/
2021/07/12	109.7	59.74	123	60.34	59.60	-13.3	116,141	-0.01%	大買/大賣/
2021/07/09	43.2	57.64	64	57.15	56.90	-20.8	114,318	-0.02%
2021/07/08	153.1	58.02	113.8	57.99	58.00	39.3	115,233	0.03%	大買/大賣/
2021/07/07	261.2	58.30	159.3	57.62	57.10	101.9	114,284	0.09%	大買/大賣/鉅額交易
2021/07/06	140.2	60.25	113.7	60.32	59.50	26.6	113,346	0.02%	大買/大賣/
2021/07/05	210.1	61.49	99.2	61.11	60.50	110.9	112,774	0.10%	大買/鉅額交易
2021/07/02	430.2	61.69	404.2	61.65	59.90	26	112,517	0.02%	大買/大賣/
2021/07/01	410.8	60.18	482.8	60.18	60.30	-71.9	110,796	-0.06%	大買/大賣/
2021/06/30	1,327.6	61.03	1,058	61.33	59.50	269.6	106,551	0.25%	大買/大賣/鉅額交易
2021/06/29	659.9	56.01	760.8	57.15	57.90	-100.9	99,335	-0.10%	大買/大賣/
2021/06/28	219	50.96	1,241.3	51.86	52.70	-1,022.3	92,252	-1.11%	大買/大賣/鉅額交易
2021/06/25	219.1	48.63	333	48.51	47.95	-113.9	88,275	-0.13%	大買/大賣/鉅額交易
2021/06/24	153.1	47.71	147	46.67	46.50	6.1	86,098	0.01%	大買/大賣/
2021/06/23	111	47.05	83	46.68	45.80	28	85,332	0.03%	大買/
2021/06/22	126	47.26	118.7	47.01	48.00	7.4	83,604	0.01%	大買/大賣/
2021/06/21	42.2	44.26	69	44.38	43.80	-26.9	81,795	-0.03%
2021/06/18	18.1	45.71	30.1	45.59	45.50	-12	81,400	-0.01%
2021/06/17	40	46.69	68	46.19	45.95	-28	80,959	-0.03%
2021/06/16	81	46.87	59	46.44	45.75	22	80,404	0.03%
2021/06/15	73	46.47	49	46.89	47.05	24	79,901	0.03%
2021/06/11	27.1	46.25	91	45.96	45.95	-64	79,516	-0.08%
2021/06/10	136.2	45.42	102	45.58	46.55	34.2	79,163	0.04%	大買/大賣/
2021/06/09	101.1	46.09	103	46.22	45.75	-1.9	78,380	0.00%	大買/大賣/
2021/06/08	21	48.14	18	48.23	47.80	3	77,628	0.00%
2021/06/07	144	48.06	240	46.94	47.60	-96	77,228	-0.12%	大買/大賣/
2021/06/04	54	49.29	212	49.63	48.60	-158	76,205	-0.21%	大賣/鉅額交易
2021/06/03	121.1	49.39	69	49.11	48.80	52.1	75,253	0.07%	大買/
2021/06/02	245.1	49.33	625	49.45	49.05	-380	74,534	-0.51%	大買/大賣/鉅額交易
2021/06/01	114	47.05	506.5	47.16	47.90	-392.5	72,757	-0.54%	大買/大賣/鉅額交易
2021/05/31	400	48.16	403	47.60	46.00	-3	72,920	0.00%	大買/大賣/
2021/05/28	53	44.25	555	44.81	44.95	-502	70,381	-0.71%	大賣/鉅額交易
2021/05/27	40	41.26	54.4	41.29	40.90	-14.4	69,091	-0.02%
2021/05/26	52	40.12	65.6	40.03	40.70	-13.6	68,443	-0.02%
2021/05/25	73.1	39.99	46	39.89	39.75	27.1	67,979	0.04%
2021/05/24	53	40.05	146	40.41	40.20	-93	67,863	-0.14%	大賣/
2021/05/21	131	39.64	143.5	39.55	40.30	-12.5	67,958	-0.02%	大買/大賣/
2021/05/20	84.1	39.98	59.3	40.34	39.50	24.8	66,983	0.04%
2021/05/19	197	40.72	223	40.95	41.50	-26	65,721	-0.04%	大買/大賣/
2021/05/18	48	37.23	47	37.42	37.75	1	64,142	0.00%
2021/05/17	31.1	34.68	180.1	34.57	34.35	-149	63,937	-0.23%	大賣/鉅額交易
2021/05/14	180.9	38.87	206	38.90	37.40	-25.1	62,629	-0.04%	大買/大賣/
2021/05/13	348.7	39.82	415.1	39.65	39.35	-66.3	60,892	-0.11%	大買/大賣/
2021/05/12	73.5	44.84	79.5	44.91	43.70	-6	58,931	-0.01%
2021/05/11	270.5	51.22	565	49.01	48.55	-294.5	57,459	-0.51%	大買/大賣/鉅額交易
2021/05/10	256	51.58	473	52.27	53.00	-217	54,145	-0.40%	大買/大賣/鉅額交易
2021/05/07	378	48.62	79	48.66	49.40	299	51,262	0.58%	大買/鉅額交易
2021/05/06	587	48.51	483.2	48.51	49.45	103.8	49,859	0.21%	大買/大賣/鉅額交易
2021/05/05	109	46.30	108.9	45.14	45.95	0.1	48,126	0.00%	大買/大賣/
2021/05/04	334	45.46	895	46.68	43.70	-561	46,697	-1.20%	大買/大賣/鉅額交易
2021/05/03	182	50.07	108.3	49.88	48.45	73.7	45,015	0.16%	大買/大賣/
2021/04/29	632	47.99	287.2	48.21	48.00	344.9	43,382	0.79%	大買/大賣/鉅額交易
2021/04/28	72	46.71	100.3	46.84	46.45	-28.3	41,922	-0.07%
2021/04/27	134	48.39	20.5	48.40	47.85	113.5	41,642	0.27%	大買/鉅額交易
2021/04/26	156.5	47.60	139	48.09	48.70	17.5	40,781	0.04%	大買/大賣/
2021/04/23	108.1	46.42	91	46.14	45.70	17.1	39,893	0.04%	大買/
2021/04/22	328.3	50.60	460	51.95	48.30	-131.8	38,942	-0.34%	大買/大賣/鉅額交易
2021/04/21	127.3	47.03	458.3	46.89	48.00	-331	35,741	-0.93%	大買/大賣/鉅額交易
2021/04/20	183	45.38	151.3	45.09	46.50	31.7	34,540	0.09%	大買/大賣/
2021/04/19	174	45.57	884	45.48	46.05	-710	33,267	-2.13%	大買/大賣/鉅額交易
2021/04/16	229	41.91	122	41.68	41.90	107	31,918	0.34%	大買/大賣/鉅額交易
2021/04/15	41	40.40	84	40.50	40.15	-43	30,497	-0.14%
2021/04/14	149.1	40.28	127.3	40.33	39.95	21.8	30,141	0.07%	大買/大賣/
2021/04/13	104	39.92	120	39.91	39.55	-16	28,521	-0.06%	大買/大賣/
2021/04/12	177	40.63	469.1	40.60	40.80	-292.1	28,017	-1.04%	大買/大賣/鉅額交易
2021/04/09	151.1	38.93	110.5	38.84	38.50	40.6	26,927	0.15%	大買/大賣/
2021/04/08	421	38.82	450.1	39.20	39.35	-29.1	26,031	-0.11%	大買/大賣/
2021/04/07	143.1	36.97	357.7	37.50	37.85	-214.6	24,214	-0.89%	大買/大賣/鉅額交易
2021/04/06	11.5	34.45	73.8	34.32	34.45	-62.3	22,297	-0.28%
2021/04/01	9.1	31.05	11.3	31.22	31.35	-2.2	22,073	-0.01%
2021/03/31	30	31.41	21.1	31.44	31.35	8.9	22,107	0.04%
2021/03/30	22	30.89	75	31.00	31.10	-53	21,953	-0.24%
2021/03/29	8	30.46	32	30.48	30.50	-24	22,022	-0.11%
2021/03/26	31	29.76	26	29.66	29.80	5	23,036	0.02%
2021/03/25	32	29.61	1	29.60	29.65	31	23,726	0.13%
2021/03/24	2.1	29.38	1	29.55	29.40	1.1	24,143	0.00%
2021/03/23	16	29.80	10	29.82	29.90	6	24,409	0.02%
2021/03/22	4	29.30	18	29.63	29.70	-14	24,926	-0.06%
2021/03/19	10.1	29.34	17	29.50	29.35	-6.9	25,487	-0.03%
2021/03/18	8	29.77	11	29.78	29.75	-3	25,978	-0.01%
2021/03/17	6.2	29.52	9	29.61	29.70	-2.8	26,973	-0.01%
2021/03/16	49.1	29.54	30	29.50	29.55	19.1	28,297	0.07%
2021/03/15	12	30.47	2	30.53	30.35	10	28,818	0.03%
2021/03/12	26	30.35	44	30.34	30.60	-18	29,225	-0.06%
2021/03/11	7	30.58	1	30.95	30.60	6	30,507	0.02%
2021/03/10	4	30.21	312.6	30.20	30.40	-308.6	31,505	-0.98%	大賣/鉅額交易
2021/03/09	129	30.60	72.1	30.40	30.35	56.9	32,527	0.17%	大買/
2021/03/08	399.2	30.24	56	29.68	29.55	343.2	32,658	1.05%	大買/鉅額交易
2021/03/05	156	31.05	97	31.02	30.20	59	32,969	0.18%	大買/
2021/03/04	85	32.88	244.5	32.96	32.80	-159.5	33,058	-0.48%	大賣/鉅額交易
2021/03/03	45	31.40	90	31.47	31.60	-45	32,025	-0.14%
2021/03/02	77	31.09	64	31.54	30.45	13	33,205	0.04%
2021/02/26	58	31.20	74	31.36	31.20	-16	33,433	-0.05%
2021/02/25	40	31.00	25	31.14	30.90	15	33,046	0.05%
2021/02/24	87.5	30.30	59	30.64	30.35	28.5	33,029	0.09%
2021/02/23	79	30.79	42	30.87	30.85	37	32,714	0.11%
2021/02/22	29	29.07	42	29.25	29.45	-13	32,028	-0.04%
2021/02/19	6	27.98	27	28.10	28.20	-21	31,837	-0.07%
2021/02/18	58.5	27.88	12	27.45	27.85	46.5	31,859	0.15%
2021/02/17	20	26.78	12	27.11	27.65	8	31,818	0.03%
2021/02/05	9	25.72	153	25.38	25.50	-144	31,545	-0.46%	大賣/鉅額交易
2021/02/04	2	25.70	10	25.74	25.90	-8	31,699	-0.03%
2021/02/03	1	26.15	0	0.00	25.70	1	31,928	0.00%
2021/02/02	9	26.25	22	26.10	26.45	-13	32,400	-0.04%
2021/02/01	6	25.50	1	26.20	26.20	5	32,775	0.02%
2021/01/29	10	25.10	12	25.45	25.10	-2	33,013	-0.01%
2021/01/28	44.1	25.35	98	25.26	25.40	-53.9	33,332	-0.16%
2021/01/27	54.1	26.10	12	26.00	25.80	42.1	33,894	0.12%
2021/01/26	47	26.70	32.1	26.87	26.80	14.9	35,106	0.04%
2021/01/25	53	26.59	54	26.71	27.15	-1	35,725	0.00%
2021/01/22	31	25.26	13	25.62	25.90	18	36,213	0.05%
2021/01/21	129	25.95	37	26.40	25.90	92	36,365	0.25%	大買/
2021/01/20	92.2	26.16	48	25.74	25.85	44.2	37,058	0.12%
2021/01/19	60.1	27.43	50	27.48	27.10	10.1	36,744	0.03%
2021/01/18	51	27.04	54	27.37	27.45	-3	36,641	-0.01%
2021/01/15	30	27.80	44	28.07	27.95	-14	36,487	-0.04%
2021/01/14	62	29.09	12	28.83	28.65	50	36,265	0.14%
2021/01/13	95.5	28.62	127.1	28.73	28.65	-31.6	36,306	-0.09%	大賣/
2021/01/12	47.3	30.05	35.2	30.40	29.65	12.1	35,776	0.03%
2021/01/11	6	30.58	40.1	30.47	30.85	-34.1	35,532	-0.10%
2021/01/08	14	30.46	5.2	30.64	30.85	8.8	35,398	0.02%
2021/01/07	59	30.98	28.7	30.25	30.80	30.3	35,250	0.09%
2021/01/06	11.1	30.65	28	30.31	29.90	-16.9	34,962	-0.05%
2021/01/05	18	31.07	75.5	31.40	30.90	-57.5	35,339	-0.16%
2021/01/04	95	31.23	9.2	31.07	31.00	85.8	35,400	0.24%
2020/12/31	63.1	30.67	44.3	30.64	31.30	18.8	35,206	0.05%
2020/12/30	62	31.26	85.2	31.20	30.95	-23.2	34,896	-0.07%
2020/12/29	115	31.04	33	30.97	31.00	82	34,474	0.24%	大買/
2020/12/28	21	30.47	39	30.38	30.25	-18	34,001	-0.05%
2020/12/25	35.2	30.63	35	30.69	30.65	0.2	33,585	0.00%
2020/12/24	34.1	31.33	54	31.35	31.10	-20	33,198	-0.06%
2020/12/23	3	31.15	25	31.16	31.25	-22	32,986	-0.07%
2020/12/22	134.3	32.36	89.2	32.06	30.85	45.1	32,667	0.14%	大買/
2020/12/21	59	32.39	172	32.58	32.40	-113	31,440	-0.36%	大賣/鉅額交易
2020/12/18	21	31.76	34	31.95	31.85	-13	30,695	-0.04%
2020/12/17	14.1	31.82	7	31.82	32.00	7.1	30,285	0.02%
2020/12/16	15	31.95	42.3	31.66	32.00	-27.3	29,947	-0.09%
2020/12/15	45	31.38	25.1	31.23	30.95	19.9	29,343	0.07%
2020/12/14	68.1	31.14	43	31.17	30.90	25.1	28,754	0.09%
2020/12/11	71.5	31.67	26	32.18	31.35	45.5	28,210	0.16%
2020/12/10	200.5	32.97	284.1	33.20	32.10	-83.5	27,234	-0.31%	大買/大賣/
2020/12/09	70.4	31.83	125	32.19	32.00	-54.6	25,915	-0.21%	大賣/
2020/12/08	49.6	31.10	42.1	31.23	31.10	7.5	25,320	0.03%
2020/12/07	148.1	31.71	160	31.90	31.00	-11.9	24,861	-0.05%	大買/大賣/
2020/12/04	81.1	30.35	185.1	30.47	30.60	-104	23,494	-0.44%	大賣/鉅額交易
2020/12/03	37	28.75	233.4	29.22	29.20	-196.4	22,316	-0.88%	大賣/鉅額交易
2020/12/02	32	28.08	5	28.06	27.80	27	21,321	0.13%
2020/12/01	78.5	27.98	40.1	28.01	27.95	38.5	20,950	0.18%
2020/11/30	70	28.25	56.5	28.07	28.10	13.5	20,195	0.07%
2020/11/27	8	26.75	35.1	26.62	26.85	-27.1	19,182	-0.14%
2020/11/26	91	25.77	49	26.06	26.35	42	18,505	0.23%
2020/11/25	22	24.47	56.5	24.34	24.85	-34.5	16,813	-0.21%
2020/11/24	7	23.89	43	23.78	23.75	-36	16,303	-0.22%
2020/11/23	14.2	23.75	13.6	23.94	24.30	0.6	16,140	0.00%
2020/11/20	13	23.77	19	24.04	23.75	-6	15,843	-0.04%
2020/11/19	46	24.05	10	24.04	24.05	36	15,636	0.23%
2020/11/18	16	24.46	402	24.69	24.60	-386	15,415	-2.50%	大賣/鉅額交易
2020/11/17	3	24.58	16	24.62	24.65	-13	15,220	-0.09%
2020/11/16	15	23.94	410	24.07	24.15	-395	15,186	-2.60%	大賣/鉅額交易
2020/11/13	34	24.33	2	24.45	24.15	32	15,049	0.21%
2020/11/12	16	24.35	10	24.53	24.75	6	14,918	0.04%
2020/11/11	41	24.81	51	24.70	24.65	-10	14,680	-0.07%
2020/11/10	47	25.05	189	24.91	24.90	-142	14,494	-0.98%	大賣/鉅額交易
2020/11/09	22	24.68	47	24.71	24.85	-25	13,952	-0.18%
2020/11/06	127	24.18	26	24.24	24.10	101	13,465	0.75%	大買/鉅額交易
2020/11/05	71.4	24.07	38	24.19	23.85	33.4	13,083	0.26%
2020/11/04	80	24.07	119.2	23.99	24.50	-39.2	12,721	-0.31%	大賣/
2020/11/03	243	23.96	60	23.99	24.10	183	12,087	1.51%	大買/鉅額交易
2020/11/02	57	23.16	32	22.91	23.15	25	10,669	0.23%
2020/10/30	19	22.12	38.6	22.24	21.90	-19.6	9,912	-0.20%
2020/10/29	218	23.03	6	22.93	22.65	212	9,077	2.34%	大買/鉅額交易
2020/10/28	286	22.63	149	22.94	22.90	137	8,635	1.59%	大買/大賣/鉅額交易
2020/10/27	422.5	21.48	1	21.50	21.50	421.5	7,762	5.43%	大買/鉅額交易
2020/10/22	5	20.97	1	20.80	20.65	4	7,590	0.05%
2020/10/21	5	21.45	4	21.48	21.30	1	7,424	0.01%
2020/10/20	2	20.45	0	0.00	20.35	2	7,186	0.03%
2020/10/19	0	0.00	6	20.98	20.80	-6	7,118	-0.08%
2020/10/16	0	21.15	2	21.35	21.15	-2	7,049	-0.03%
2020/10/15	1	21.50	2	21.65	21.60	-1	6,976	-0.01%
2020/10/14	1	22.05	17	22.00	22.00	-16	6,894	-0.23%
2020/10/13	1	22.00	39	21.93	22.30	-38	6,791	-0.56%
2020/10/12	10	21.57	2	22.00	22.00	8	6,033	0.13%
2020/10/08	0	0.00	1	19.85	20.00	-1	5,673	-0.02%
2020/10/06	3	19.97	0	0.00	19.90	3	5,832	0.05%
2020/09/30	6	19.61	0	0.00	19.65	6	5,996	0.10%
2020/09/29	9	19.56	0	0.00	19.50	9	6,006	0.15%
2020/09/28	2	19.05	0	0.00	19.05	2	5,984	0.03%
2020/09/25	3	19.18	4	18.94	18.95	-1	6,021	-0.02%
2020/09/24	1	19.55	2	19.35	19.10	-1	6,006	-0.02%
2020/09/23	5	20.16	2	20.05	20.00	3	5,953	0.05%
2020/09/22	3	20.40	3	20.23	20.20	0	5,992	0.00%
2020/09/21	2	20.85	0	0.00	20.65	2	6,179	0.03%
2020/09/18	0	0.00	1	21.00	21.00	-1	6,485	-0.02%
2020/09/17	0	0.00	6	20.75	20.75	-6	6,786	-0.09%
2020/09/16	4	20.45	11	20.48	20.60	-7	7,068	-0.10%
2020/09/14	1	20.70	0	0.00	20.70	1	7,588	0.01%
2020/09/11	11	21.47	10	21.39	21.40	1	7,495	0.01%
2020/09/10	1	22.75	0	0.00	22.90	1	7,258	0.01%
2020/09/09	0	0.00	2	22.93	22.85	-2	7,234	-0.03%
2020/09/08	6	22.36	5	22.15	22.15	1	7,240	0.01%
2020/09/04	4	21.58	0	0.00	21.65	4	7,277	0.05%
2020/09/03	3	22.12	3	22.10	22.10	0	7,259	0.00%
2020/09/02	1	22.40	1	22.40	22.40	0	7,250	0.00%
2020/09/01	0	0.00	1	21.70	21.70	-1	7,186	-0.01%
2020/08/28	1.3	21.52	0	0.00	21.25	1.3	7,154	0.02%
2020/08/27	12	21.24	18	21.02	21.00	-6	7,174	-0.08%
2020/08/26	1	21.40	16	21.46	21.45	-15	7,160	-0.21%
2020/08/25	9.5	21.56	5	21.65	21.60	4.5	7,170	0.06%
2020/08/21	7	20.79	2	20.80	21.35	5	7,316	0.07%
2020/08/20	7	20.53	3	20.52	20.55	4	7,288	0.05%
2020/08/19	10	20.89	2.1	21.07	20.85	7.9	7,141	0.11%
2020/08/18	6	21.53	3	21.43	21.40	3	7,074	0.04%
2020/08/17	10	21.36	11	21.31	21.35	-1	7,102	-0.01%
2020/08/14	6	21.63	0	0.00	21.60	6	7,079	0.08%
2020/08/13	4.1	21.85	0	0.00	21.80	4.1	7,062	0.06%
2020/08/12	0	0.00	1	22.10	22.10	-1	7,016	-0.01%
2020/08/11	9	22.93	0	0.00	22.20	9	6,987	0.13%
2020/08/10	1	22.35	0	0.00	22.50	1	6,916	0.01%
2020/08/06	1	22.75	0	0.00	22.70	1	6,895	0.01%
2020/08/05	3	23.18	0	0.00	22.70	3	6,924	0.04%
2020/08/04	3	22.78	0	0.00	22.80	3	6,921	0.04%
2020/08/03	3	22.60	2	22.75	22.65	1	6,994	0.01%
2020/07/31	16	23.22	0	0.00	23.25	16	6,990	0.23%
2020/07/30	1	23.65	4	23.45	23.65	-3	7,009	-0.04%
2020/07/29	1	22.35	0	0.00	22.50	1	7,039	0.01%
2020/07/28	2	22.08	1	22.00	22.00	1	7,185	0.01%
2020/07/27	1	23.45	20	22.99	22.65	-19	7,211	-0.26%
2020/07/24	0	0.00	27	24.01	23.80	-27	7,190	-0.38%
2020/07/23	1	24.45	3	24.30	24.25	-2	7,201	-0.03%
2020/07/22	2	24.45	1	24.50	24.60	1	7,312	0.01%
2020/07/21	6	24.68	2	24.43	24.60	4	7,340	0.05%
2020/07/20	0	0.00	1	24.20	24.55	-1	7,341	-0.01%
2020/07/17	0	0.00	1	25.05	24.60	-1	7,342	-0.01%
2020/07/16	3	25.03	0	0.00	25.05	3	7,371	0.04%
2020/07/15	13	24.75	3	24.93	25.05	10	7,408	0.13%
2020/07/14	58	25.82	4	26.06	25.80	54	7,402	0.73%
2020/07/13	15	26.20	3	26.15	26.00	12	7,330	0.16%
2020/07/10	9	27.03	100	26.90	26.70	-91	7,282	-1.25%
2020/07/09	12	27.38	8	27.35	27.30	4	7,226	0.06%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	4	26.81	3	27.00	26.80	1	7,175	0.01%
2020/07/06	1	26.80	11	26.75	26.90	-10	7,267	-0.14%
2020/07/03	13	26.74	10	26.68	26.85	3	7,334	0.04%
2020/07/02	7	27.06	3	27.40	26.95	4	7,345	0.05%
2020/07/01	8	27.02	21	27.07	27.10	-13	7,375	-0.18%
2020/06/30	8	27.15	33	26.92	27.10	-25	7,451	-0.34%
2020/06/29	1	26.10	4	26.04	26.35	-3	7,246	-0.04%
2020/06/24	9	25.68	24	25.95	26.05	-15	6,930	-0.22%
2020/06/23	15	25.30	0	0.00	25.40	15	6,650	0.23%
2020/06/22	18	25.71	0	0.00	25.25	18	6,309	0.29%
2020/06/19	33	26.53	2	26.60	26.00	31	6,023	0.51%
2020/06/18	6	26.99	0	0.00	26.95	6	5,733	0.10%
2020/06/17	6	27.30	2	27.20	27.20	4	5,692	0.07%
2020/06/16	6	27.28	0	0.00	27.30	6	5,803	0.10%
2020/06/15	14	27.57	7	28.31	27.15	7	5,907	0.12%
2020/06/12	11	27.11	42	27.70	27.90	-31	5,817	-0.53%
2020/06/11	6	27.61	8	27.65	27.55	-2	5,802	-0.03%
2020/06/10	23	27.66	5	27.83	27.65	18	5,761	0.31%
2020/06/09	4	27.45	11	27.93	27.80	-7	5,891	-0.12%
2020/06/08	9	27.42	2	27.43	27.40	7	5,930	0.12%
2020/06/05	0	0.00	2	27.70	27.70	-2	5,995	-0.03%
2020/06/04	9	27.70	3	27.70	27.80	6	6,053	0.10%
2020/06/03	1	27.40	18	27.13	27.40	-17	6,053	-0.28%
2020/06/02	12	26.65	4	26.86	26.85	8	6,039	0.13%
2020/06/01	9	26.71	3	26.85	26.70	6	6,069	0.10%
2020/05/29	21	27.02	3	27.35	26.85	18	6,065	0.30%
2020/05/28	7	27.52	13	27.86	27.45	-6	6,074	-0.10%
2020/05/27	2	27.30	0	0.00	27.10	2	6,063	0.03%
2020/05/26	30	27.20	19	27.15	27.30	11	6,171	0.18%
2020/05/25	4	26.64	4	27.01	27.00	0	6,216	0.00%
2020/05/22	3	27.22	16	27.21	27.00	-13	6,212	-0.21%
2020/05/21	3	26.70	0	0.00	26.95	3	6,149	0.05%
2020/05/20	12	26.40	0	0.00	26.85	12	6,132	0.20%
2020/05/19	17	25.86	25	25.85	25.80	-8	6,072	-0.13%
2020/05/18	6	25.47	0	0.00	25.40	6	6,049	0.10%
2020/05/15	2	25.60	0	0.00	25.55	2	6,073	0.03%
2020/05/14	6	25.98	25	25.85	25.80	-19	6,044	-0.31%
2020/05/13	12	26.65	0	0.00	26.80	12	5,999	0.20%
2020/05/12	7	26.95	0	0.00	26.80	7	6,009	0.12%
2020/05/11	0	0.00	1	27.45	27.50	-1	5,945	-0.02%
2020/05/08	4	27.16	2	27.03	26.95	2	5,899	0.03%
2020/05/07	22	27.25	0	0.00	27.35	22	5,826	0.38%
2020/05/04	2	26.63	15	26.97	27.50	-13	5,677	-0.23%
2020/04/30	11	26.65	10	26.57	26.65	1	5,504	0.02%
2020/04/29	1	26.45	2	26.40	26.30	-1	5,449	-0.02%
2020/04/28	3	26.55	16	26.49	26.30	-13	5,407	-0.24%
2020/04/27	1	26.40	28	26.28	26.40	-27	5,454	-0.49%
2020/04/24	19	25.52	5	25.56	25.40	14	5,347	0.26%
2020/04/23	6	25.37	4	25.71	25.20	2	5,316	0.04%
2020/04/22	23	24.86	8	25.29	25.50	15	5,315	0.28%
2020/04/21	42	25.51	15	25.63	25.55	27	5,316	0.51%
2020/04/20	27	25.90	6	26.03	26.25	21	5,288	0.40%
2020/04/17	25	25.82	0	0.00	25.50	25	5,337	0.47%
2020/04/16	10	25.65	0	0.00	25.70	10	5,325	0.19%
2020/04/15	16	25.96	28	26.03	26.15	-12	5,295	-0.23%
2020/04/14	21	25.54	5	25.50	25.55	16	5,247	0.30%
2020/04/13	9	25.20	5	25.46	25.25	4	5,238	0.08%
2020/04/10	18	25.50	11	25.55	25.40	7	5,271	0.13%
2020/04/09	88	24.72	33	24.70	25.40	55	5,270	1.04%
2020/04/08	5	24.19	2	24.65	24.80	3	5,172	0.06%
2020/04/07	3	24.30	4	24.53	24.10	-1	5,091	-0.02%
2020/04/06	5	24.43	8	24.25	24.30	-3	5,104	-0.06%
2020/04/01	5	25.07	0	0.00	25.00	5	5,046	0.10%
2020/03/31	1	26.55	1	27.00	26.90	0	5,005	0.00%
2020/03/27	0	0.00	2	27.10	26.70	-2	5,279	-0.04%
2020/03/26	0	0.00	2	26.95	27.10	-2	5,517	-0.04%
2020/03/25	6	27.23	3	27.05	27.20	3	5,748	0.05%
2020/03/24	1	26.70	0	0.00	26.70	1	5,833	0.02%
2020/03/23	0	0.00	1	25.05	25.30	-1	5,947	-0.02%
2020/03/20	2	25.00	3	25.20	25.65	-1	6,001	-0.02%
2020/03/19	10	24.20	5	24.38	24.20	5	5,993	0.08%
2020/03/18	2	27.50	5	27.50	26.85	-3	6,004	-0.05%
2020/03/17	1	26.85	17	27.43	27.45	-16	5,971	-0.27%
2020/03/16	5	28.18	16	28.34	28.05	-11	5,917	-0.19%
2020/03/13	16	27.98	26.5	28.54	28.40	-10.5	5,943	-0.18%
2020/03/12	3	29.67	7	29.94	30.00	-4	5,803	-0.07%
2020/03/11	8	30.88	8	30.66	30.35	0	5,777	0.00%
2020/03/10	2	29.95	1	30.05	30.05	1	5,682	0.02%
2020/03/06	18	29.89	82	29.89	30.00	-64	5,825	-1.10%
2020/03/05	10	30.80	0	0.00	30.75	10	5,798	0.17%
2020/03/04	3	30.72	10	30.65	31.00	-7	5,778	-0.12%
2020/03/03	19	31.14	16	31.29	31.00	3	5,757	0.05%
2020/03/02	1	30.65	0	0.00	31.40	1	5,709	0.02%
2020/02/27	47	31.40	4	31.95	30.90	43	5,635	0.76%
2020/02/26	40	31.63	16	31.83	31.65	24	5,528	0.43%
2020/02/25	0	0.00	10	31.25	31.30	-10	5,461	-0.18%
2020/02/24	0	0.00	10	31.25	31.20	-10	5,476	-0.18%
2020/02/21	0	0.00	1	31.50	31.40	-1	5,495	-0.02%
2020/02/20	0	0.00	10	31.20	30.95	-10	5,467	-0.18%
2020/02/19	0	0.00	10	31.05	31.10	-10	5,482	-0.18%
2020/02/18	3	31.10	7	30.86	30.90	-4	5,541	-0.07%
2020/02/17	11	30.50	9	30.58	30.60	2	5,648	0.04%
2020/02/14	0	0.00	1	30.40	30.45	-1	5,730	-0.02%
2020/02/13	0	0.00	5	30.24	30.15	-5	5,722	-0.09%
2020/02/12	0	0.00	4	29.95	29.85	-4	5,695	-0.07%
2020/02/11	0	0.00	4	29.60	29.60	-4	5,690	-0.07%
2020/02/10	2	29.15	2	29.20	29.15	0	5,679	0.00%
2020/02/06	1	29.30	0	0.00	29.55	1	5,693	0.02%
2020/02/05	1	29.10	1	29.10	29.10	0	5,720	0.00%
2020/02/04	1	29.35	0	0.00	29.40	1	5,706	0.02%
2020/02/03	0	0.00	5	29.30	29.35	-5	5,708	-0.09%
2020/01/31	1	30.00	7	30.03	30.20	-6	5,755	-0.10%
2020/01/30	0	0.00	8	29.90	29.80	-8	5,888	-0.14%
2020/01/20	4	31.15	4	31.10	31.10	0	5,774	0.00%
2020/01/17	2	31.38	0	0.00	31.45	2	5,772	0.03%
2020/01/16	3	31.55	0	0.00	31.55	3	5,771	0.05%
2020/01/15	21	31.98	0	0.00	31.65	21	5,814	0.36%
2020/01/14	4	31.84	0	0.00	31.95	4	5,804	0.07%
2020/01/13	3	32.10	0	0.00	31.95	3	5,823	0.05%
2020/01/08	5	30.92	3	31.00	30.50	2	5,899	0.03%
2020/01/06	6	31.43	0	0.00	31.20	6	5,879	0.10%
2020/01/03	10	31.63	10	31.57	31.40	0	5,842	0.00%
2020/01/02	0	0.00	12	32.15	32.10	-12	5,790	-0.21%
2019/12/31	5	32.13	4	32.11	32.05	1	5,811	0.02%
2019/12/30	6	32.30	6	32.38	32.30	0	5,817	0.00%
2019/12/27	2	31.88	0	0.00	31.85	2	5,766	0.03%
2019/12/26	18	31.99	1	32.00	31.80	17	5,815	0.29%
2019/12/25	14	32.36	33	32.31	32.30	-19	5,873	-0.32%
2019/12/24	18	32.08	11	32.30	32.60	7	5,872	0.12%
2019/12/23	43	32.30	33	32.36	32.55	10	5,758	0.17%
2019/12/20	6	31.69	57.4	31.73	31.75	-51.4	5,649	-0.91%
2019/12/19	8	31.54	4	31.11	31.55	4	5,448	0.07%
2019/12/18	17	31.42	4	31.40	31.40	13	5,345	0.24%
2019/12/17	21	30.61	0	0.00	30.70	21	5,184	0.41%
2019/12/16	3	30.77	4	30.81	30.85	-1	5,103	-0.02%
2019/12/13	17	30.40	1	30.60	30.45	16	4,980	0.32%
2019/12/11	0	0.00	1	28.90	29.25	-1	4,899	-0.02%
2019/12/10	6	29.36	0	0.00	29.30	6	4,850	0.12%
2019/12/09	5	30.81	4	30.70	30.75	1	4,738	0.02%
2019/12/05	2	29.75	1	29.75	29.80	1	4,555	0.02%
2019/12/04	1	29.60	10	29.75	29.75	-9	4,502	-0.20%
2019/12/03	7	29.44	1	29.80	29.90	6	4,430	0.14%
2019/12/02	4	28.58	0	0.00	28.35	4	4,264	0.09%
2019/11/29	2	29.13	0	0.00	29.10	2	4,235	0.05%
2019/11/28	2	29.53	1	29.55	29.55	1	4,244	0.02%
2019/11/27	7	29.63	0	0.00	29.50	7	4,243	0.16%
2019/11/26	2	29.68	0	0.00	29.60	2	4,207	0.05%
2019/11/25	46	29.71	0	0.00	29.60	46	4,188	1.10%
2019/11/22	5	29.73	1	30.10	29.70	4	4,231	0.09%
2019/11/21	19	29.92	0	0.00	29.85	19	4,313	0.44%
2019/11/20	1	30.60	5	30.70	30.40	-4	4,381	-0.09%
2019/11/18	2	29.25	0	0.00	29.75	2	4,483	0.04%
2019/11/15	2	29.15	4	29.50	29.50	-2	4,528	-0.04%
2019/11/14	50	29.71	20	29.63	29.50	30	4,530	0.66%
2019/11/13	9	31.67	3	31.35	30.85	6	4,419	0.14%
2019/11/12	6	32.48	6	32.42	32.40	0	4,372	0.00%
2019/11/11	2	32.68	0	0.00	32.70	2	4,496	0.04%
2019/11/08	28	32.88	2	32.80	32.95	26	4,607	0.56%
2019/11/07	16	32.66	0	0.00	32.75	16	4,657	0.34%
2019/11/06	1	32.75	0	0.00	32.75	1	4,686	0.02%
2019/11/05	0	0.00	15	32.80	32.90	-15	4,697	-0.32%
2019/11/04	8	32.58	0	0.00	32.55	8	4,700	0.17%
2019/11/01	5	33.00	0	0.00	33.00	5	4,678	0.11%
2019/10/31	4	32.75	0	0.00	32.90	4	4,690	0.09%
2019/10/30	1	32.50	15	32.52	32.50	-14	4,689	-0.30%
2019/10/29	33	33.59	6	33.83	33.25	27	4,613	0.59%
2019/10/28	2	33.60	5	33.70	33.60	-3	4,485	-0.07%
2019/10/25	5	33.61	20	33.68	33.50	-15	4,542	-0.33%
2019/10/24	7	33.79	1	33.85	33.85	6	4,536	0.13%
2019/10/23	11	33.85	1	33.90	33.90	10	4,556	0.22%
2019/10/22	5	33.36	1	33.30	33.30	4	4,585	0.09%
2019/10/21	24	33.77	0	0.00	33.60	24	4,619	0.52%
2019/10/18	4	32.96	1	33.75	33.15	3	4,716	0.06%
2019/10/17	0	0.00	8	33.98	33.95	-8	4,541	-0.18%
2019/10/16	1	34.05	0	0.00	33.85	1	4,544	0.02%
2019/10/15	3	34.00	0	0.00	33.85	3	4,557	0.07%
2019/10/14	1	33.60	12	33.52	34.00	-11	4,540	-0.24%
2019/10/09	2	33.58	0	33.20	33.20	2	4,487	0.04%
2019/10/08	42	33.50	0	0.00	33.80	42	4,454	0.94%
2019/10/07	1	33.15	10	33.20	33.30	-9	4,426	-0.20%
2019/10/04	27	32.66	1	32.50	32.50	26	4,375	0.59%
2019/10/03	12	32.99	1	33.00	32.95	11	4,342	0.25%
2019/10/02	2	33.43	1	33.10	33.20	1	4,308	0.02%
2019/10/01	24	33.47	7	33.46	33.10	17	4,232	0.40%
2019/09/27	18	34.94	0	0.00	34.75	18	4,071	0.44%
2019/09/26	27.1	35.68	1.1	35.20	35.25	26	3,985	0.65%
2019/09/25	11	36.30	8	37.13	36.00	3	3,866	0.08%
2019/09/24	4	38.08	0	0.00	38.05	4	3,689	0.11%
2019/09/23	19	38.47	6	38.45	38.35	13	3,681	0.35%
2019/09/20	2	38.93	15	39.03	39.00	-13	3,704	-0.35%
2019/09/19	4	39.05	10	39.10	39.05	-6	3,685	-0.16%
2019/09/18	1	39.40	34	39.60	39.40	-33	3,794	-0.87%
2019/09/17	19	39.89	1	40.20	39.50	18	3,932	0.46%
2019/09/16	29	39.83	16	39.95	39.95	13	4,111	0.32%
2019/09/12	25	38.95	0	0.00	38.80	25	4,061	0.62%
2019/09/11	4	38.95	5	38.90	38.75	-1	4,189	-0.02%
2019/09/10	1	38.70	0	0.00	38.50	1	4,256	0.02%
2019/09/09	7	38.54	1	38.55	38.50	6	4,329	0.14%
2019/09/06	7	38.88	0	0.00	38.80	7	4,413	0.16%
2019/09/05	22	38.85	10	38.85	38.75	12	4,448	0.27%
2019/09/04	5	39.34	1	39.35	39.25	4	4,457	0.09%
2019/09/03	2	39.23	6	39.27	39.40	-4	4,526	-0.09%
2019/09/02	2	38.60	0	0.00	38.75	2	4,470	0.04%
2019/08/28	9	38.15	0	0.00	38.10	9	4,423	0.20%
2019/08/27	6	38.22	1	38.25	38.10	5	4,431	0.11%
2019/08/26	14	38.00	12	38.67	38.80	2	4,379	0.05%
2019/08/23	42	38.24	8	38.33	38.15	34	4,287	0.79%
2019/08/22	23	39.35	1	39.45	39.20	22	4,191	0.52%
2019/08/21	41	40.58	0	0.00	40.50	41	4,089	1.00%
2019/08/20	21	40.60	26	40.61	40.50	-5	4,042	-0.12%
2019/08/19	34	41.26	14	41.32	41.40	20	4,031	0.50%
2019/08/16	13	42.05	2	42.05	42.10	11	4,141	0.27%
2019/08/15	52	42.10	2	42.10	42.05	50	4,154	1.20%
2019/08/14	150	42.96	2.3	43.15	42.50	147.7	4,120	3.58%	大買/鉅額交易
2019/08/13	4	45.43	57	45.44	45.40	-53	4,062	-1.30%
2019/08/12	2	45.98	7	45.76	45.70	-5	3,959	-0.13%
2019/08/08	1	45.55	0	0.00	45.70	1	3,913	0.03%
2019/08/07	1	45.55	0	0.00	45.70	1	3,919	0.03%
2019/08/06	2	45.58	1	45.45	45.65	1	4,015	0.02%
2019/08/05	1	45.90	9	45.91	45.85	-8	4,033	-0.20%
2019/08/02	1	45.75	1	45.90	45.90	0	4,040	0.00%
2019/07/31	1.1	46.15	1	46.15	46.25	0.1	4,118	0.00%
2019/07/30	2	46.25	0	0.00	46.00	2	4,175	0.05%
2019/07/29	4	46.30	5	46.59	46.50	-1	4,351	-0.02%
2019/07/26	0	0.00	1	46.00	46.00	-1	4,307	-0.02%
2019/07/25	7	45.84	0	0.00	45.70	7	4,338	0.16%
2019/07/24	32	46.23	49	46.07	46.00	-17	4,352	-0.39%
2019/07/23	31	46.88	6	46.89	46.80	25	4,290	0.58%
2019/07/22	13	47.15	17	46.85	46.80	-4	4,266	-0.09%
2019/07/19	6	46.23	29	46.24	46.30	-23	4,152	-0.55%
2019/07/18	5	46.02	2	45.95	45.85	3	4,170	0.07%
2019/07/17	10	45.98	2	45.90	45.75	8	4,206	0.19%
2019/07/16	0	0.00	5	45.47	45.55	-5	4,203	-0.12%
2019/07/15	0	0.00	10	45.30	45.25	-10	4,246	-0.24%
2019/07/08	0	0.00	0.5	47.70	45.05	-0.5	4,804	-0.01%
2019/07/05	1	45.10	0	0.00	45.10	1	4,909	0.02%
2019/07/03	0	0.00	1	45.20	45.20	-1	5,084	-0.02%
2019/07/02	1	45.45	0	0.00	45.45	1	5,195	0.02%
2019/07/01	0	0.00	2	45.38	45.50	-2	5,207	-0.04%
2019/06/28	1	45.30	0	0.00	45.30	1	5,252	0.02%
2019/06/27	5	45.90	3	45.93	45.95	2	5,257	0.04%
2019/06/26	2	46.43	0	0.00	46.40	2	5,218	0.04%
2019/06/25	0	0.00	9	46.26	46.75	-9	5,301	-0.17%
2019/06/24	25	46.27	1	46.10	46.50	24	5,417	0.44%
2019/06/21	9	46.02	0	0.00	46.40	9	5,328	0.17%
2019/06/20	2	46.00	1	46.10	45.80	1	5,183	0.02%
2019/06/19	1	46.00	9	46.15	45.80	-8	5,252	-0.15%
2019/06/18	0	0.00	4	45.70	46.00	-4	5,337	-0.07%
2019/06/17	7	45.90	5	45.95	45.85	2	5,770	0.03%
2019/06/14	4	45.60	4	45.49	45.50	0	5,918	0.00%
2019/06/13	0	0.00	14	45.14	45.15	-14	5,961	-0.23%
2019/06/12	0	0.00	0	44.90	44.90	0	6,029	0.00%
2019/06/11	0	0.00	7	44.80	45.00	-7	6,142	-0.11%
2019/06/10	3	44.10	0	0.00	44.15	3	6,048	0.05%
2019/06/05	0	0.00	1	44.00	44.00	-1	6,099	-0.02%
2019/06/04	2	43.90	0	0.00	43.95	2	6,114	0.03%
2019/05/31	0	0.00	13	44.25	44.05	-13	6,207	-0.21%
2019/05/30	5	44.10	7	44.03	44.00	-2	6,275	-0.03%
2019/05/29	0	0.00	16	44.34	44.15	-16	6,355	-0.25%
2019/05/27	0	0.00	1	43.90	43.90	-1	6,417	-0.02%
2019/05/24	0	0.00	3	43.90	43.80	-3	6,473	-0.05%
2019/05/23	32	44.91	20	44.79	44.05	12	6,541	0.18%
2019/05/22	0	0.00	6	44.56	44.65	-6	6,421	-0.09%
2019/05/21	1	44.00	5	44.01	44.20	-4	6,469	-0.06%
2019/05/20	0	0.00	2	44.38	43.95	-2	6,497	-0.03%
2019/05/17	2	43.95	2	43.90	43.90	0	6,483	0.00%
2019/05/16	1	43.95	3	43.90	43.90	-2	6,588	-0.03%
2019/05/15	2	43.95	3	43.93	43.90	-1	6,684	-0.01%
2019/05/14	1	43.80	20	43.51	43.80	-19	6,884	-0.28%
2019/05/13	1	43.70	21	43.67	43.70	-20	7,035	-0.28%
2019/05/10	7	43.86	6	43.77	43.85	1	7,139	0.01%
2019/05/09	3	43.75	1	43.95	43.85	2	7,167	0.03%
2019/05/08	1	44.25	0	0.00	43.90	1	7,191	0.01%
2019/05/07	27	44.34	1.3	44.32	44.25	25.8	7,231	0.36%
2019/05/06	23	44.62	13	44.55	44.40	10	7,482	0.13%
2019/05/02	16	44.08	3	43.80	43.80	13	7,425	0.18%
2019/04/29	7	43.85	0	0.00	43.85	7	7,515	0.09%
2019/04/26	6	43.87	3	43.73	43.70	3	7,565	0.04%
2019/04/25	4	43.93	0	0.00	43.90	4	7,661	0.05%
2019/04/24	2	43.73	0	0.00	43.85	2	7,751	0.03%
2019/04/23	2	43.75	2	43.80	43.80	0	7,892	0.00%
2019/04/22	5	43.86	0	0.00	43.75	5	7,954	0.06%
2019/04/19	12	43.71	2	43.70	43.70	10	8,131	0.12%
2019/04/18	11	43.60	0	0.00	43.70	11	8,276	0.13%
2019/04/17	12	43.76	5	43.77	43.95	7	8,424	0.08%
2019/04/16	12	43.53	2	43.65	43.70	10	8,758	0.11%
2019/04/15	14	43.78	0	0.00	43.60	14	8,982	0.16%
2019/04/12	7.9	43.85	1	43.60	44.00	6.9	9,087	0.08%
2019/04/11	12	43.96	1	44.00	44.00	11	9,154	0.12%
2019/04/10	19	44.14	0	0.00	44.15	19	9,091	0.21%
2019/04/09	42	44.28	36	44.24	44.20	6	9,093	0.07%
2019/04/08	18	45.01	0	0.00	44.80	18	9,010	0.20%
2019/04/03	5.1	45.60	0	0.00	45.70	5.1	8,951	0.06%
2019/04/02	0	0.00	3	45.65	45.55	-3	9,222	-0.03%
2019/03/28	13	45.05	2	45.13	44.95	11	9,955	0.11%
2019/03/27	13.2	46.44	0	0.00	45.55	13.2	9,886	0.13%
2019/03/26	15	45.87	6	45.78	45.55	9	9,681	0.09%
2019/03/25	14	45.64	5	45.48	45.95	9	9,644	0.09%
2019/03/22	14	46.31	0	0.00	46.15	14	9,617	0.15%
2019/03/21	28	47.28	6	47.31	46.80	22	9,505	0.23%
2019/03/20	22	46.10	29	46.82	47.25	-7	9,335	-0.07%
2019/03/19	13	45.10	8	45.20	45.30	5	8,875	0.06%
2019/03/18	16	44.30	3	44.00	44.65	13	8,758	0.15%
2019/03/15	15	43.23	12	43.19	43.90	3	8,722	0.03%
2019/03/14	18	43.15	1	42.65	43.40	17	8,673	0.20%
2019/03/13	0	0.00	1	43.35	43.15	-1	8,653	-0.01%
2019/03/12	9	43.62	0	0.00	43.50	9	8,700	0.10%
2019/03/08	4	43.60	0	0.00	43.85	4	8,866	0.05%
2019/03/06	1	43.90	0	0.00	43.85	1	9,303	0.01%
2019/03/04	0	0.00	6	44.78	44.70	-6	9,893	-0.06%
2019/02/27	71	43.94	0	0.00	44.00	71	10,492	0.68%
2019/02/26	13	43.93	0	0.00	44.00	13	10,566	0.12%
2019/02/25	23	43.92	0	0.00	43.85	23	10,606	0.22%
2019/02/21	1	43.85	0.5	43.80	43.80	0.6	10,561	0.01%
2019/02/20	1	43.90	0	0.00	44.05	1	10,551	0.01%
2019/02/19	4	43.99	69	43.96	43.85	-65	10,492	-0.62%
2019/02/18	6	43.72	1.7	43.84	43.75	4.3	10,555	0.04%
2019/02/15	1	43.95	1	44.80	44.00	0	10,721	0.00%
2019/02/14	6	44.83	0	0.00	44.55	6	10,780	0.06%
2019/02/13	9	45.64	16	45.52	45.65	-7	10,803	-0.06%
2019/02/12	7	44.77	2.5	45.21	45.55	4.5	10,689	0.04%
2019/02/11	0	0.00	1	43.85	43.95	-1	10,492	-0.01%
2019/01/30	0	0.00	3	43.65	43.90	-3	10,399	-0.03%
2019/01/29	2	43.78	0	0.00	43.65	2	10,456	0.02%
2019/01/28	13	43.82	7	43.92	43.85	6	10,508	0.06%
2019/01/25	13	44.10	1	44.65	43.85	12	10,632	0.11%
2019/01/24	1	46.05	0	0.00	45.50	1	10,507	0.01%
2019/01/23	8	45.36	23	45.28	45.40	-15	10,602	-0.14%
2019/01/22	8	45.94	15	45.92	45.70	-7	10,682	-0.07%
2019/01/21	1	47.25	2	46.70	46.65	-1	10,850	-0.01%
2019/01/18	20	46.82	5	46.90	46.85	15	11,045	0.14%
2019/01/17	12	46.73	6	46.23	46.10	6	11,343	0.05%
2019/01/16	3	46.92	4	46.89	46.80	-1	11,832	-0.01%
2019/01/15	5	47.61	31	47.30	48.00	-26	11,916	-0.22%
2019/01/14	2	47.28	3	47.05	47.55	-1	12,217	-0.01%
2019/01/11	6	47.35	1	47.40	47.55	5	12,817	0.04%
2019/01/10	5	47.45	29	47.63	46.75	-24	13,226	-0.18%
2019/01/09	12	46.83	5	46.85	47.20	7	13,256	0.05%
2019/01/08	44.2	46.33	12	46.31	46.80	32.2	13,112	0.25%
2019/01/07	35	44.82	27	44.94	45.00	8	12,778	0.06%
2019/01/04	1.2	43.86	7	43.24	43.80	-5.8	12,633	-0.05%
2019/01/03	4	42.93	7	42.91	43.30	-3	12,793	-0.02%
2019/01/02	1	42.00	0	0.00	42.40	1	12,962	0.01%
2018/12/28	11	42.03	9	41.99	42.05	2	13,152	0.02%
2018/12/27	0	0.00	8	42.37	42.05	-8	13,354	-0.06%
2018/12/26	0	0.00	4	42.00	42.00	-4	13,706	-0.03%
2018/12/25	0	0.00	3	41.33	41.85	-3	14,400	-0.02%
2018/12/24	2	42.68	3	43.12	42.00	-1	14,374	-0.01%
2018/12/22	17	43.94	16	43.69	43.35	1	14,453	0.01%
2018/12/21	2	43.10	8	42.85	42.85	-6	14,682	-0.04%
2018/12/19	10	42.00	1	41.80	42.00	9	14,930	0.06%
2018/12/14	1	42.15	0	0.00	42.30	1	16,742	0.01%
2018/12/13	3	42.20	0	0.00	42.25	3	17,014	0.02%
2018/12/12	3	42.55	2	42.00	42.20	1	17,083	0.01%
2018/12/10	1	41.45	0	0.00	42.00	1	17,110	0.01%
2018/12/07	22	42.05	0	0.00	42.00	22	17,289	0.13%
2018/12/06	7.3	41.38	1	42.00	42.00	6.3	17,399	0.04%
2018/12/05	2	42.63	4	42.45	42.35	-2	17,502	-0.01%
2018/12/04	0	0.00	2	43.50	43.05	-2	17,561	-0.01%
2018/12/03	2	43.30	11	43.50	43.50	-9	17,574	-0.05%
2018/11/30	5	42.50	16	43.47	42.70	-11	17,586	-0.06%
2018/11/29	4.1	43.62	24	43.68	42.85	-19.9	17,471	-0.11%
2018/11/28	37	41.18	16	41.83	42.00	21	17,670	0.12%
2018/11/27	42	41.38	48	41.64	42.05	-6	17,497	-0.03%
2018/11/26	79	41.53	98	40.93	43.00	-19	17,106	-0.11%
2018/11/23	11	42.91	14	43.26	42.95	-3	16,518	-0.02%
2018/11/22	23	42.95	25	42.80	42.80	-2	16,619	-0.01%
2018/11/21	21	43.54	25	43.59	43.55	-4	16,659	-0.02%
2018/11/20	10	44.65	12	44.76	44.40	-2	16,773	-0.01%
2018/11/19	7	45.05	8	45.38	44.90	-1	16,999	-0.01%
2018/11/16	0	0.00	3	45.17	44.65	-3	17,340	-0.02%
2018/11/15	27	44.95	6	44.89	44.85	21	17,387	0.12%
2018/11/14	25	45.68	11	45.92	45.10	14	17,459	0.08%
2018/11/13	21	43.68	11	44.68	45.45	10	17,434	0.06%
2018/11/12	1	44.05	13	44.45	43.95	-12	17,616	-0.07%
2018/11/09	11	46.02	10	45.84	45.80	1	17,949	0.01%
2018/11/08	3	45.70	3	45.52	45.50	0	18,561	0.00%
2018/11/07	1	45.15	1	45.00	45.00	0	18,827	0.00%
2018/11/06	15	45.21	13	45.60	44.80	2	19,151	0.01%
2018/11/05	3	46.13	55	46.01	45.50	-52	19,218	-0.27%
2018/11/02	22	45.90	8	46.09	45.35	14	19,466	0.07%
2018/11/01	14	44.75	42	44.74	44.90	-28	19,434	-0.14%
2018/10/31	3	43.48	2	43.60	43.40	1	19,750	0.01%
2018/10/30	10	43.30	7.4	43.51	43.15	2.6	19,967	0.01%
2018/10/29	6	44.08	10.1	43.87	43.25	-4.1	19,877	-0.02%
2018/10/26	7.6	44.08	9	44.15	43.30	-1.4	19,683	-0.01%
2018/10/25	12	43.84	31	44.54	43.20	-19	19,475	-0.10%
2018/10/24	30.6	47.91	12.8	48.16	46.95	17.8	19,131	0.09%
2018/10/23	7.5	50.83	5	50.94	50.90	2.5	18,589	0.01%
2018/10/22	24	52.51	18	51.82	51.30	6	18,459	0.03%
2018/10/19	72.3	50.20	58	50.17	51.30	14.3	18,041	0.08%
2018/10/18	66.1	46.79	72.4	47.00	48.60	-6.4	17,362	-0.04%
2018/10/17	4	48.18	62	47.15	46.00	-58	16,799	-0.35%
2018/10/16	1	48.15	1	47.75	47.80	0	16,704	0.00%
2018/10/15	14	48.08	13	48.17	47.30	1	16,678	0.01%
2018/10/12	7	46.59	7	46.70	47.05	0	16,635	0.00%
2018/10/11	24	46.14	51	46.28	45.25	-27	16,853	-0.16%
2018/10/09	12	48.33	22	47.55	50.20	-10	16,566	-0.06%
2018/10/08	2.1	49.48	8.2	49.68	49.00	-6.1	16,293	-0.04%
2018/10/05	14.3	50.71	129	49.94	50.60	-114.7	16,074	-0.71%	大賣/鉅額交易
2018/10/04	22	50.73	48	50.57	51.30	-26	15,838	-0.16%
2018/10/03	48	51.76	48	51.26	49.00	0	15,498	0.00%
2018/10/01	12	53.00	9	52.91	53.10	3	14,804	0.02%
2018/09/28	36	53.83	24	53.80	53.50	12	14,574	0.08%
2018/09/27	22	52.83	54	52.50	54.80	-32	14,303	-0.22%
2018/09/26	21	53.15	15	52.59	52.00	6	14,006	0.04%
2018/09/25	22	54.44	16	54.17	54.00	6	13,820	0.04%
2018/09/21	31	52.59	126	52.78	53.20	-95	13,491	-0.70%	大賣/
2018/09/20	37.4	51.73	138	50.83	52.50	-100.6	13,152	-0.76%	大賣/
2018/09/19	21	48.51	32	48.59	50.30	-11	12,459	-0.09%
2018/09/18	19	46.12	19	46.01	46.60	0	11,924	0.00%
2018/09/17	12	44.94	13	45.07	44.80	-1	11,743	-0.01%
2018/09/14	0.9	44.15	4	44.26	44.15	-3.1	11,835	-0.03%
2018/09/13	10	44.54	72	44.84	44.50	-62	11,874	-0.52%
2018/09/12	35	43.97	9	44.97	44.40	26	11,834	0.22%
2018/09/11	24	42.55	4	42.51	43.75	20	11,729	0.17%
2018/09/10	64	42.20	22	42.79	42.15	42	11,960	0.35%
2018/09/07	1	43.55	2	43.20	43.00	-1	12,155	-0.01%
2018/09/06	2	43.60	0	0.00	43.50	2	12,518	0.02%
2018/09/05	17	43.56	23	43.18	43.60	-6	12,709	-0.05%
2018/09/04	1	43.30	0	0.00	43.25	1	12,711	0.01%
2018/09/03	8	43.58	21	44.51	43.00	-13	12,843	-0.10%
2018/08/30	0	0.00	37	46.47	46.40	-37	12,881	-0.29%
2018/08/29	1	46.60	1	46.55	46.40	0	13,091	0.00%
2018/08/28	5	47.07	33	46.71	47.00	-28	13,420	-0.21%
2018/08/27	3	45.63	2	45.50	45.50	1	14,187	0.01%
2018/08/24	21	45.55	2	45.55	45.50	19	14,879	0.13%
2018/08/23	10	49.00	5	49.00	49.10	5	14,732	0.03%
2018/08/22	55	49.35	15	49.63	49.00	40	14,544	0.28%
2018/08/21	10	48.08	0	0.00	47.85	10	14,216	0.07%
2018/08/20	4	48.20	1	47.70	48.35	3	14,206	0.02%
2018/08/17	9	48.36	18	48.09	47.70	-9	14,116	-0.06%
2018/08/16	20	47.87	8.5	48.15	47.55	11.5	14,007	0.08%
2018/08/15	57	48.58	18	47.89	48.65	39	13,820	0.28%
2018/08/14	9	47.69	27	46.53	48.60	-18	13,596	-0.13%
2018/08/13	12	44.13	1	43.50	44.20	11	12,965	0.08%
2018/08/10	32	44.50	149	43.73	44.45	-117	12,769	-0.92%	大賣/鉅額交易
2018/08/09	34	43.01	215	43.10	43.05	-181	12,528	-1.44%	大賣/鉅額交易
2018/08/08	56	43.95	24	43.56	42.30	32	12,499	0.26%
2018/08/07	38	42.45	57	42.46	42.55	-19	12,519	-0.15%
2018/08/06	18.3	42.28	20	41.34	43.20	-1.8	12,948	-0.01%
2018/08/03	144	39.43	37	39.79	39.90	107	12,645	0.85%	大買/鉅額交易
2018/08/02	0	0.00	10	38.25	38.45	-10	12,563	-0.08%
2018/08/01	0	0.00	2	38.60	38.80	-2	12,662	-0.02%
2018/07/31	60	38.36	6	38.63	38.35	54	12,712	0.42%
2018/07/27	7	38.64	0	0.00	38.20	7	13,018	0.05%
2018/07/26	110	38.43	0	0.00	38.60	110	13,125	0.84%	大買/鉅額交易
2018/07/25	16	37.87	0	0.00	38.05	16	13,286	0.12%
2018/07/24	5	37.00	5	37.20	37.30	0	13,648	0.00%
2018/07/23	6	36.33	1.8	36.47	36.60	4.2	13,824	0.03%
2018/07/20	6	37.26	3	37.25	37.00	3	14,122	0.02%
2018/07/19	7	38.81	4	39.21	38.40	3	14,329	0.02%
2018/07/18	12	38.90	23	38.70	39.05	-11	14,832	-0.07%
2018/07/17	72	38.99	28	38.73	38.75	44	15,220	0.29%
2018/07/16	1	37.05	13	37.47	37.25	-12	15,097	-0.08%
2018/07/13	7	36.88	5	36.96	36.70	2	15,513	0.01%
2018/07/12	10	36.55	0	0.00	36.50	10	15,573	0.06%
2018/07/11	1	36.35	0	0.00	36.60	1	15,762	0.01%
2018/07/10	1	36.60	2	36.58	37.10	-1	15,879	-0.01%
2018/07/09	12	37.12	26	36.63	36.95	-14	15,965	-0.09%
2018/07/06	5	36.00	2	36.25	36.05	3	16,078	0.02%
2018/07/05	11	36.74	4	36.65	36.05	7	16,341	0.04%
2018/07/04	33	37.04	47	36.40	37.10	-14	16,748	-0.08%
2018/07/03	5	36.00	0	0.00	35.75	5	17,135	0.03%
2018/06/29	2	36.20	0	0.00	36.25	2	17,751	0.01%
2018/06/28	2	36.65	11	36.65	36.15	-9	18,103	-0.05%
2018/06/27	12	36.74	5	37.00	37.10	7	18,199	0.04%
2018/06/26	6	36.43	2	35.85	36.65	4	18,140	0.02%
2018/06/25	20	36.46	26	36.62	36.50	-6	18,113	-0.03%
2018/06/22	12	37.82	31	37.83	37.60	-19	18,084	-0.11%
2018/06/21	0	0.00	11	38.98	38.80	-11	18,300	-0.06%
2018/06/20	28	38.95	6	39.06	38.60	22	18,450	0.12%
2018/06/19	24	40.62	65	40.44	39.75	-41	18,457	-0.22%
2018/06/15	10	39.27	28.8	39.68	40.00	-18.8	18,233	-0.10%
2018/06/14	22	39.40	145	38.82	38.20	-123	17,948	-0.69%	大賣/鉅額交易
2018/06/13	37	38.48	43	38.60	38.90	-6	17,594	-0.03%
2018/06/12	1	36.85	1	37.20	37.65	0	17,398	0.00%
2018/06/11	29	37.47	6	37.22	36.85	23	17,491	0.13%
2018/06/08	21	38.92	51.1	38.81	37.95	-30.1	17,661	-0.17%
2018/06/07	20	38.04	7	38.13	37.85	13	17,384	0.07%
2018/06/06	21	37.90	5	38.20	38.00	16	17,431	0.09%
2018/06/05	21	37.66	121	37.52	37.50	-100	17,499	-0.57%	大賣/
2018/06/04	55	37.43	57	38.02	37.60	-2	17,321	-0.01%
2018/06/01	37	34.78	76	34.73	35.70	-39	16,652	-0.23%
2018/05/31	8	32.57	26	32.62	32.50	-18	16,198	-0.11%
2018/05/30	1	32.20	0	0.00	32.30	1	16,880	0.01%
2018/05/29	4	32.45	0	0.00	32.75	4	17,850	0.02%
2018/05/28	0	0.00	1	31.90	31.90	-1	18,877	-0.01%
2018/05/25	17	32.38	21	32.10	32.10	-4	18,965	-0.02%
2018/05/24	21	32.87	11	32.68	32.60	10	19,129	0.05%
2018/05/23	6	32.48	13	32.90	32.55	-7	19,353	-0.04%
2018/05/22	39	33.22	3	33.37	32.60	36	19,394	0.19%
2018/05/21	23	33.55	0	0.00	33.50	23	19,442	0.12%
2018/05/18	12	33.81	5	33.60	33.60	7	19,370	0.04%
2018/05/17	30	34.09	6	34.12	33.85	24	19,265	0.12%
2018/05/16	4	33.85	0	0.00	33.80	4	19,165	0.02%
2018/05/15	25	34.08	7	34.48	34.00	18	19,094	0.09%
2018/05/14	53	33.86	4	34.19	33.35	49	18,926	0.26%
2018/05/11	27	34.11	98	34.42	34.80	-71	18,371	-0.39%
2018/05/10	55	34.38	185	34.47	34.10	-130	18,209	-0.71%	大賣/鉅額交易
2018/05/09	20	33.79	8	33.74	33.90	12	18,001	0.07%
2018/05/08	1	33.10	3	33.18	33.50	-2	17,997	-0.01%
2018/05/07	15	32.81	1	33.35	33.25	14	17,972	0.08%
2018/05/04	22	32.20	1	32.30	32.25	21	17,775	0.12%
2018/05/03	57	32.82	2	32.73	32.75	55	17,692	0.31%
2018/05/02	14	33.82	7	33.59	33.80	7	17,796	0.04%
2018/04/30	18	34.00	105	34.23	34.00	-87	17,715	-0.49%	大賣/
2018/04/27	2	32.25	4	32.55	32.80	-2	17,368	-0.01%
2018/04/26	33	31.78	4	32.36	31.75	29	17,300	0.17%
2018/04/25	13	32.02	2	31.53	32.40	11	17,058	0.06%
2018/04/24	5	32.63	1	32.50	31.35	4	16,798	0.02%
2018/04/23	20	34.48	375	34.77	34.75	-355	16,371	-2.17%	大賣/鉅額交易
2018/04/20	10	32.94	173	33.31	32.70	-163	15,968	-1.02%	大賣/鉅額交易
2018/04/19	33	32.69	177	33.07	33.20	-144	15,831	-0.91%	大賣/鉅額交易
2018/04/18	2	30.73	12.5	30.62	30.85	-10.5	15,481	-0.07%
2018/04/17	10	30.31	8	30.06	30.05	2	15,607	0.01%
2018/04/16	13	30.74	2	31.20	30.40	11	15,837	0.07%
2018/04/13	1	31.50	0	0.00	31.35	1	16,144	0.01%
2018/04/12	10	31.78	35	31.65	31.75	-25	16,733	-0.15%
2018/04/11	15	31.82	25	32.31	32.40	-10	17,304	-0.06%
2018/04/10	40	32.25	89	32.54	31.60	-49	17,095	-0.29%
2018/04/09	13.5	32.00	106.2	32.32	32.50	-92.7	16,695	-0.56%	大賣/
2018/04/03	1	31.00	34	31.00	30.45	-33	16,402	-0.20%
2018/04/02	36	31.00	70	30.80	30.65	-34	16,248	-0.21%
2018/03/31	6	29.99	55	30.42	29.70	-49	15,958	-0.31%
2018/03/30	6	29.09	18	29.19	29.00	-12	15,797	-0.08%
2018/03/29	5	27.76	1	28.05	27.85	4	15,592	0.03%
2018/03/28	2	27.70	1	27.75	27.70	1	15,615	0.01%
2018/03/27	2	28.13	1	28.25	28.30	1	15,603	0.01%
2018/03/26	20	26.90	3	27.65	26.80	17	15,503	0.11%
2018/03/23	7	28.00	38	27.90	28.25	-31	15,275	-0.20%
2018/03/22	2	28.78	8	29.03	29.05	-6	15,103	-0.04%
2018/03/21	8	28.68	4	29.08	28.50	4	14,990	0.03%
2018/03/20	5	28.67	5	29.08	28.60	0	14,864	0.00%
2018/03/19	1	28.60	1	28.55	28.50	0	14,709	0.00%
2018/03/16	3	29.32	30	29.10	28.90	-27	14,564	-0.19%
2018/03/15	4	29.46	63	29.83	29.40	-59	14,478	-0.41%
2018/03/14	22	29.29	209	29.42	29.75	-187	14,263	-1.31%	大賣/鉅額交易
2018/03/13	35	28.31	9	28.39	28.45	26	13,827	0.19%
2018/03/12	14	27.80	20	28.08	28.80	-6	13,710	-0.04%
2018/03/09	3	27.73	17	27.46	27.50	-14	13,492	-0.10%
2018/03/08	21	28.50	74	28.74	28.60	-53	13,144	-0.40%
2018/03/07	8	29.08	327.2	28.46	27.95	-319.2	12,914	-2.47%	大賣/鉅額交易
2018/03/06	7	28.91	60	29.26	28.80	-53	12,618	-0.42%
2018/03/05	37	29.92	107	30.23	29.40	-70	12,248	-0.57%	大賣/
2018/03/02	32	28.25	287.8	28.26	28.80	-255.8	11,497	-2.23%	大賣/鉅額交易
2018/03/01	322	27.47	39	27.33	27.70	283	10,438	2.71%	大買/鉅額交易
2018/02/27	21	25.43	1	25.85	25.20	20	9,336	0.21%
2018/02/26	5	25.24	13	25.80	25.35	-8	9,170	-0.09%
2018/02/23	43	25.49	34	25.19	25.00	9	8,916	0.10%
2018/02/22	15	24.63	27	24.76	24.50	-12	8,601	-0.14%
2018/02/21	62	24.42	16	23.80	24.50	46	8,393	0.55%
2018/02/12	0	0.00	10	22.35	22.30	-10	8,095	-0.12%
2018/02/09	17	21.70	10	21.74	21.95	7	8,075	0.09%
2018/02/08	7	22.07	1	22.35	22.50	6	8,076	0.07%
2018/02/07	1	22.20	25	22.34	22.00	-24	8,097	-0.30%
2018/02/06	42	21.75	46	21.69	21.30	-4	8,053	-0.05%
2018/02/05	7	22.40	23	22.86	23.05	-16	7,867	-0.20%
2018/02/02	13	23.74	2	23.68	23.55	11	7,844	0.14%
2018/02/01	10	24.02	0	0.00	23.75	10	7,852	0.13%
2018/01/31	3	23.52	3	23.72	24.40	0	7,812	0.00%
2018/01/30	3	23.68	43	24.01	23.65	-40	7,702	-0.52%
2018/01/29	1	24.40	21	24.11	24.35	-20	7,678	-0.26%
2018/01/26	1	24.20	11	24.28	24.20	-10	7,752	-0.13%
2018/01/25	50	24.63	13.3	24.94	24.60	36.7	8,332	0.44%
2018/01/24	53.8	23.78	10	23.65	24.00	43.8	8,182	0.54%
2018/01/23	7	23.56	0	0.00	22.85	7	8,008	0.09%
2018/01/22	1	23.65	0	0.00	23.55	1	7,906	0.01%
2018/01/19	0	0.00	5	24.35	24.35	-5	7,803	-0.06%
2018/01/18	7	23.89	1	23.85	23.85	6	7,725	0.08%
2018/01/17	0.6	23.90	5	24.11	24.00	-4.4	7,678	-0.06%
2018/01/16	10	25.10	1	24.55	24.75	9	7,543	0.12%
2018/01/15	14	24.75	14	24.59	24.90	0	7,515	0.00%
2018/01/12	9	24.91	4	25.35	24.90	5	7,532	0.07%
2018/01/11	13	25.25	3	25.20	25.20	10	7,472	0.13%
2018/01/10	7	25.64	24	25.41	25.30	-17	7,221	-0.24%
2018/01/09	80	25.14	22	24.70	24.80	58	6,780	0.86%
2018/01/08	28	24.76	41	25.10	24.85	-13	6,332	-0.21%
2018/01/05	14	23.03	25	23.10	23.50	-11	5,586	-0.20%
2018/01/04	1	21.50	1	21.55	21.50	0	4,821	0.00%
2018/01/03	3	21.75	9	21.93	21.90	-6	4,714	-0.13%
2018/01/02	7	22.52	2	22.40	22.00	5	4,589	0.11%

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