大成鋼 (2027)-群益金鼎-東門券商分點個股進出

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
30.40
漲跌
▼0.40
漲幅
-1.30%
成交量
11,052張
產業
上市鋼鐵類股
1803人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－群益金鼎-東門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	1	30.75	0	0.00	30.40	1	8,830	0.01%
2024/12/16	16	31.88	2	31.50	30.80	14	8,707	0.16%
2024/12/13	13	32.33	0	0.00	32.10	13	8,510	0.15%
2024/12/12	11	32.86	0	0.00	32.80	11	8,471	0.13%
2024/12/11	3	33.00	0.3	33.20	33.00	2.8	8,485	0.03%
2024/12/10	5	33.30	0	0.00	33.25	5	8,482	0.06%
2024/12/09	1	33.10	0	0.00	33.60	1	8,545	0.01%
2024/12/06	6.3	33.59	0	0.00	33.55	6.3	8,548	0.07%
2024/12/05	0.1	33.85	0	0.00	33.50	0.1	8,538	0.00%
2024/12/04	1	33.85	0	0.00	33.85	1	8,505	0.01%
2024/12/03	4	34.10	0.1	33.90	34.25	3.9	8,485	0.05%
2024/12/02	22.1	34.38	0.2	34.40	34.35	21.8	8,423	0.26%
2024/11/29	1	34.55	1	34.60	34.70	0	8,384	0.00%
2024/11/28	3	35.10	4.1	34.73	34.60	-1.1	8,452	-0.01%
2024/11/27	5	35.60	6	35.59	35.20	-1	8,355	-0.01%
2024/11/26	16	35.80	28.5	35.55	35.30	-12.5	8,137	-0.15%
2024/11/25	0.1	34.68	0	0.00	34.60	0.1	7,882	0.00%
2024/11/22	1	34.40	21	34.26	34.25	-20	7,809	-0.26%
2024/11/21	9	33.13	2	33.35	33.45	7	7,500	0.09%
2024/11/20	18	33.70	8	33.88	33.45	10	7,295	0.14%
2024/11/19	8.5	33.51	30	34.06	33.45	-21.5	6,900	-0.31%
2024/11/18	47	34.02	18	34.35	34.45	29	6,480	0.45%
2024/11/15	6.1	32.87	1	32.65	32.55	5.1	6,026	0.08%
2024/11/14	11	32.90	0	0.00	32.65	11	5,903	0.19%
2024/11/13	13	33.77	3	33.28	33.30	10	5,812	0.17%
2024/11/12	6	34.78	0	0.00	34.70	6	5,674	0.11%
2024/11/11	1	35.80	11	35.70	35.50	-10	5,597	-0.18%
2024/11/08	1	35.20	6	35.03	35.05	-5	5,477	-0.09%
2024/11/07	2.1	37.03	14	36.47	35.50	-11.9	5,377	-0.22%
2024/11/06	1	32.85	2	34.00	34.15	-1	4,877	-0.02%
2024/11/01	3	32.65	0	0.00	32.80	3	4,972	0.06%
2024/10/30	0	0.00	1	32.35	32.45	-1	5,082	-0.02%
2024/10/29	0	0.00	5	32.80	32.80	-5	5,214	-0.10%
2024/10/25	1.1	32.50	0	0.00	32.40	1.1	5,426	0.02%
2024/10/24	1	32.90	0	0.00	32.70	1	5,534	0.02%
2024/10/22	1	33.20	0	0.00	33.35	1	6,002	0.02%
2024/10/21	1.1	33.49	0	0.00	33.20	1.1	6,247	0.02%
2024/10/17	0	0.00	3	33.68	33.90	-3	6,909	-0.04%
2024/10/16	9	33.00	1	33.25	32.10	8	7,078	0.11%
2024/10/15	1	33.20	2.4	33.28	33.15	-1.4	7,077	-0.02%
2024/10/14	11	33.57	1	33.55	33.70	10	7,309	0.14%
2024/10/11	2	33.45	0	0.00	33.20	2	7,397	0.03%
2024/10/09	4	34.09	0	0.00	34.10	4	7,370	0.05%
2024/10/08	6	35.05	1	35.65	34.65	5	7,361	0.07%
2024/10/07	1	35.25	0	0.00	35.70	1	7,349	0.01%
2024/10/01	0	0.00	2	35.20	35.30	-2	7,377	-0.03%
2024/09/27	9	34.18	12.9	35.01	35.50	-3.9	7,441	-0.05%
2024/09/26	3	34.10	1	34.04	33.60	2	7,262	0.03%
2024/09/25	1	33.75	1	34.05	33.70	0	7,236	0.00%
2024/09/23	2.3	34.17	0	0.00	33.80	2.3	7,199	0.03%
2024/09/20	0.3	34.00	5	34.25	34.25	-4.8	7,182	-0.07%
2024/09/16	0	0.00	5.2	33.01	33.20	-5.2	7,432	-0.07%
2024/09/13	0	0.00	1	33.20	33.05	-1	7,465	-0.01%
2024/09/12	1	32.25	0	0.00	32.60	1	7,499	0.01%
2024/09/11	3	32.20	1	32.05	31.90	2	7,501	0.03%
2024/09/10	7	32.22	1	32.90	32.10	6	7,535	0.08%
2024/09/09	0.6	33.05	0	0.00	33.15	0.6	7,537	0.01%
2024/09/06	1	33.75	10	33.70	33.70	-9	7,574	-0.12%
2024/09/05	1	34.05	0	0.00	33.80	1	7,663	0.01%
2024/09/04	5	34.02	1	34.00	34.00	4	7,747	0.05%
2024/09/03	1	35.60	0	0.00	35.15	1	7,809	0.01%
2024/09/02	10	35.70	0	0.00	35.65	10	7,879	0.13%
2024/08/30	0	0.00	1	36.30	36.50	-1	7,898	-0.01%
2024/08/29	10	35.40	0	0.00	35.45	10	7,849	0.13%
2024/08/28	0	0.00	0.2	35.70	35.75	-0.2	7,875	0.00%
2024/08/27	0	0.00	1	35.70	35.85	-1	7,945	-0.01%
2024/08/22	0	0.00	18	35.59	35.80	-18	8,110	-0.22%
2024/08/21	10	35.05	15	35.19	35.15	-5	8,168	-0.06%
2024/08/20	0	0.00	0.5	35.00	35.05	-0.5	8,279	-0.01%
2024/08/19	2	34.50	0	0.00	34.75	2	8,581	0.02%
2024/08/16	0	0.00	0	34.70	34.70	0	8,964	0.00%
2024/08/15	0	0.00	1	35.00	34.50	-1	9,573	-0.01%
2024/08/13	10	34.58	0	0.00	34.45	10	11,088	0.09%
2024/08/12	1	34.95	2	35.10	35.00	-1	11,135	-0.01%
2024/08/09	1	35.10	0	0.00	34.90	1	11,199	0.01%
2024/08/08	1	34.75	0	0.00	34.75	1	11,209	0.01%
2024/08/07	1	35.20	0	0.00	35.30	1	11,195	0.01%
2024/08/06	4	34.43	9	33.63	34.60	-5	11,196	-0.04%
2024/08/05	13.5	34.62	0	0.00	34.20	13.5	11,104	0.12%
2024/08/02	5.2	38.54	2.4	38.63	38.20	2.8	10,904	0.03%
2024/08/01	0	38.98	0	0.00	39.45	0	10,773	0.00%
2024/07/31	1	39.40	1	39.40	39.20	0	10,639	0.00%
2024/07/30	0	0.00	2	39.08	39.50	-2	10,558	-0.02%
2024/07/29	4	39.41	22.1	39.34	39.15	-18	10,517	-0.17%
2024/07/26	2	39.35	13.1	39.52	39.60	-11.1	10,409	-0.11%
2024/07/23	3.1	39.28	15	39.30	39.50	-11.9	10,265	-0.12%
2024/07/22	9	38.69	18.3	38.65	38.95	-9.3	9,969	-0.09%
2024/07/19	5	38.82	19.2	38.93	39.00	-14.2	9,743	-0.15%
2024/07/18	8.3	39.00	18	39.10	39.20	-9.8	9,635	-0.10%
2024/07/17	7.3	38.17	13	38.20	38.30	-5.8	9,208	-0.06%
2024/07/16	0	0.00	2	37.78	37.75	-2	9,072	-0.02%
2024/07/15	13	37.87	51	37.95	37.65	-38	9,209	-0.41%
2024/07/12	0	0.00	8	36.88	36.95	-8	9,406	-0.09%
2024/07/11	2	36.33	2	36.30	36.50	0	9,418	0.00%
2024/07/10	3.2	36.46	0	0.00	36.55	3.2	9,508	0.03%
2024/07/09	1.1	36.65	0	0.00	36.65	1.1	9,578	0.01%
2024/07/08	3.2	36.88	1	37.00	37.00	2.2	9,536	0.02%
2024/07/05	0.1	36.65	24.4	36.79	37.05	-24.3	9,503	-0.26%
2024/07/04	3	36.68	0	0.00	36.80	3	9,542	0.03%
2024/07/03	2.1	36.28	0.3	36.38	36.70	1.8	9,763	0.02%
2024/07/02	2.3	36.06	0	0.00	36.40	2.3	9,697	0.02%
2024/07/01	0.2	36.30	0	0.00	36.45	0.2	9,745	0.00%
2024/06/28	1	36.00	0	0.00	35.90	1	9,773	0.01%
2024/06/27	13	36.04	2	35.95	35.95	11	9,814	0.11%
2024/06/26	1	36.25	1	36.15	36.05	0	9,964	0.00%
2024/06/25	6.1	36.31	0	0.00	36.30	6.1	10,046	0.06%
2024/06/24	6.1	36.46	4	36.54	36.60	2.1	10,006	0.02%
2024/06/21	2.1	37.00	1	37.05	36.80	1.1	9,956	0.01%
2024/06/20	0.1	36.70	0	0.00	36.90	0.1	9,754	0.00%
2024/06/19	5.1	36.70	3	36.67	36.55	2.1	9,883	0.02%
2024/06/18	5	36.89	2.3	36.81	36.90	2.7	9,944	0.03%
2024/06/17	1.2	36.70	0.6	36.95	37.00	0.5	10,037	0.01%
2024/06/14	5	36.89	5	36.86	36.80	0	10,100	0.00%
2024/06/13	12.1	37.38	0	0.00	37.15	12.1	10,046	0.12%
2024/06/12	3	37.47	3	37.58	37.65	0	10,052	0.00%
2024/06/11	3	37.72	7	37.75	37.75	-4	10,102	-0.04%
2024/06/07	2	37.78	6	38.20	38.65	-4	10,058	-0.04%
2024/06/06	1	37.35	7	37.39	38.00	-6	9,981	-0.06%
2024/06/05	6	37.47	3	37.50	37.50	3	9,939	0.03%
2024/06/04	5.1	37.74	0	0.00	37.80	5.1	9,988	0.05%
2024/06/03	15.2	38.05	4	38.01	38.15	11.2	9,999	0.11%
2024/05/31	2.3	38.17	6	38.47	38.35	-3.7	10,013	-0.04%
2024/05/30	7.1	38.04	13	38.05	37.95	-5.9	9,967	-0.06%
2024/05/28	7.4	38.22	0	38.20	38.15	7.4	9,928	0.07%
2024/05/27	8	38.33	18	38.82	38.45	-10.1	9,781	-0.10%
2024/05/24	19	38.43	2	38.43	38.25	17	9,652	0.18%
2024/05/23	10.2	38.61	9	39.04	39.35	1.2	9,528	0.01%
2024/05/22	10	39.23	12.3	39.39	39.30	-2.3	9,230	-0.03%
2024/05/21	17	39.93	68	39.87	40.05	-51	8,857	-0.58%
2024/05/20	33	40.14	44.1	39.83	40.05	-11.1	8,250	-0.13%
2024/05/17	51	37.90	3	37.93	37.95	48	6,952	0.69%
2024/05/16	1	37.30	8	37.34	37.45	-7	6,734	-0.10%
2024/05/15	2	37.20	2	37.22	37.05	0	6,700	0.00%
2024/05/14	1	36.90	8.1	37.09	36.95	-7.1	6,680	-0.11%
2024/05/13	0	0.00	0	36.95	37.00	0	6,699	0.00%
2024/05/10	1	36.65	4	37.08	37.15	-3	6,706	-0.04%
2024/05/09	12	36.77	2	36.85	36.65	10	6,672	0.15%
2024/05/08	1.3	36.92	0	0.00	37.15	1.3	6,657	0.02%
2024/05/07	3	36.93	20	36.85	37.20	-17	6,640	-0.26%
2024/05/06	1	37.10	0	37.10	37.15	1	6,575	0.02%
2024/05/03	0	0.00	2	37.37	37.30	-2	6,538	-0.03%
2024/05/02	63	37.11	40	37.25	37.60	23	6,489	0.35%
2024/04/30	2	36.90	0	36.85	36.80	2	6,401	0.03%
2024/04/29	0	0.00	0.4	37.10	37.25	-0.4	6,371	-0.01%
2024/04/26	2	36.65	1	36.60	36.65	1	6,315	0.02%
2024/04/25	2	36.78	0	0.00	36.65	2	6,293	0.03%
2024/04/24	5.2	37.46	2	37.25	37.10	3.2	6,260	0.05%
2024/04/23	0.3	37.80	0.6	37.78	37.80	-0.3	6,238	0.00%
2024/04/22	14	37.95	55	37.72	37.60	-41	6,242	-0.66%
2024/04/19	2	38.18	3.4	37.78	37.70	-1.4	6,156	-0.02%
2024/04/18	6	38.10	46.1	37.86	37.80	-40.1	5,910	-0.68%
2024/04/17	0	0.00	21	37.10	36.95	-21	5,460	-0.38%
2024/04/16	75	36.87	7	36.80	36.70	68	5,459	1.25%
2024/04/15	12	36.78	0	0.00	36.70	12	5,378	0.22%
2024/04/12	7	36.49	15	36.45	36.50	-8	5,281	-0.15%
2024/04/11	11	36.61	0	0.00	36.65	11	5,268	0.21%
2024/04/10	3.1	37.52	27	37.74	37.00	-23.9	5,292	-0.45%
2024/04/09	3	37.48	10.8	37.35	37.50	-7.8	5,222	-0.15%
2024/04/08	3	36.63	4	36.59	36.60	-1	5,021	-0.02%
2024/04/03	3	37.03	2	36.45	36.10	1	5,001	0.02%
2024/04/02	2	36.15	0	0.00	36.10	2	4,885	0.04%
2024/04/01	0	0.00	7	36.66	36.40	-7	4,908	-0.14%
2024/03/29	6	36.43	3	36.90	36.50	3	4,878	0.06%
2024/03/28	1	36.85	5	37.16	37.10	-4	4,763	-0.08%
2024/03/27	2	36.30	0	0.00	36.65	2	4,780	0.04%
2024/03/26	1.1	36.57	0	0.00	36.45	1.1	4,921	0.02%
2024/03/25	8.1	36.76	4	36.54	36.70	4.1	5,151	0.08%
2024/03/22	31	37.44	4	37.09	37.10	27	5,369	0.50%
2024/03/21	2	36.97	15	36.96	37.15	-13	5,672	-0.23%
2024/03/20	24	36.54	11.2	36.72	36.40	12.8	6,326	0.20%
2024/03/19	10	36.50	1	36.55	36.30	9	6,232	0.14%
2024/03/18	1.1	35.85	0	36.00	35.90	1.1	6,169	0.02%
2024/03/14	10	36.26	8	36.35	36.30	2	6,131	0.03%
2024/03/13	4.9	35.56	11	35.64	35.70	-6.1	6,124	-0.10%
2024/03/12	0	0.00	2	35.80	36.20	-2	6,083	-0.03%
2024/03/11	3	35.55	0	35.55	35.60	3	6,087	0.05%
2024/03/08	3.6	35.51	1	35.65	35.45	2.6	6,111	0.04%
2024/03/07	1	35.65	3	35.70	35.85	-2	6,149	-0.03%
2024/03/06	1	35.95	0	0.00	36.05	1	6,233	0.02%
2024/03/05	1	35.90	0.2	35.95	36.00	0.8	6,241	0.01%
2024/03/04	5.1	35.90	2.2	35.93	35.85	2.9	6,250	0.05%
2024/03/01	1	36.05	2.2	36.09	36.05	-1.2	6,279	-0.02%
2024/02/27	3	36.00	3	36.13	35.80	0	6,304	0.00%
2024/02/26	1	36.25	0	0.00	36.15	1	6,298	0.02%
2024/02/23	0.1	36.40	0.6	36.25	36.20	-0.5	6,355	-0.01%
2024/02/22	0	0.00	5	36.41	36.45	-5	6,445	-0.08%
2024/02/21	0.2	36.44	1.2	36.39	36.30	-1.1	6,463	-0.02%
2024/02/20	1	36.50	0	0.00	36.40	1	6,548	0.02%
2024/02/15	6	36.35	0	0.00	36.20	6	6,797	0.09%
2024/02/05	3	36.38	1	36.35	36.35	2	6,770	0.03%
2024/02/01	2	36.90	0	0.00	37.00	2	6,764	0.03%
2024/01/31	0.2	37.05	1	37.20	37.10	-0.8	6,760	-0.01%
2024/01/30	2	37.00	0.1	37.00	36.95	1.9	6,760	0.03%
2024/01/29	0.1	37.35	1	37.35	37.40	-0.9	6,774	-0.01%
2024/01/26	1	37.15	0.4	37.20	37.30	0.6	6,815	0.01%
2024/01/25	0	0.00	0.1	37.20	37.20	-0.1	6,835	0.00%
2024/01/24	1.6	37.32	1.1	37.26	37.25	0.5	6,855	0.01%
2024/01/23	0	0.00	0.7	37.00	37.00	-0.7	6,875	-0.01%
2024/01/22	0	0.00	13.5	36.70	36.70	-13.5	6,892	-0.20%
2024/01/18	0.2	36.65	0.4	36.60	36.60	-0.2	6,886	0.00%
2024/01/17	4.1	36.70	1	36.85	36.50	3.1	6,886	0.05%
2024/01/16	0.1	37.30	0	0.00	37.05	0.1	6,790	0.00%
2024/01/15	1	37.45	0	0.00	37.40	1	6,745	0.01%
2024/01/12	10	37.50	0	0.00	37.50	10	6,772	0.15%
2024/01/11	1	37.50	4	37.45	37.40	-3	6,788	-0.04%
2024/01/10	3.2	37.68	1.7	37.49	37.50	1.5	6,933	0.02%
2024/01/09	6.1	38.61	2	38.30	38.30	4.1	6,862	0.06%
2024/01/08	2.1	39.02	2.4	38.95	38.95	-0.4	6,838	-0.01%
2024/01/05	3.6	38.92	13	38.96	39.00	-9.4	6,857	-0.14%
2024/01/04	7.5	39.09	2	38.95	39.10	5.5	6,870	0.08%
2024/01/03	5	39.34	2	39.25	39.25	3	6,890	0.04%
2024/01/02	1	39.41	8	39.67	39.65	-7	6,866	-0.10%
2023/12/29	1	39.30	3	39.60	39.60	-2	6,809	-0.03%
2023/12/28	3	39.27	3	39.47	39.50	0	6,803	0.00%
2023/12/27	4	39.29	1	39.35	39.35	3	6,814	0.04%
2023/12/26	6	39.49	2	39.53	39.50	4	6,754	0.06%
2023/12/25	0	0.00	2.1	39.74	39.45	-2.1	6,760	-0.03%
2023/12/22	3	39.25	1	39.35	39.20	2	6,693	0.03%
2023/12/21	3	39.53	2	39.53	39.35	1	6,577	0.02%
2023/12/20	11.1	39.79	0	0.00	39.70	11.1	6,433	0.17%
2023/12/19	8	38.94	27	39.49	39.70	-19	6,198	-0.31%
2023/12/18	28	39.97	11.2	39.96	39.75	16.8	5,956	0.28%
2023/12/15	31	39.91	35	40.13	39.55	-4	5,561	-0.07%
2023/12/14	1	38.30	1	38.20	38.20	0	4,839	0.00%
2023/12/13	1	38.00	3	38.00	38.00	-2	5,071	-0.04%
2023/12/12	2	38.45	2.8	38.39	38.35	-0.8	5,345	-0.02%
2023/12/11	1	38.40	0	0.00	38.40	1	5,332	0.02%
2023/12/08	2	38.74	4	38.29	38.40	-2	5,310	-0.04%
2023/12/07	1	38.95	1	38.80	38.80	0	5,187	0.00%
2023/12/06	4	39.13	2	39.13	39.15	2	5,176	0.04%
2023/12/05	1.1	38.91	4	39.06	38.95	-2.9	5,154	-0.06%
2023/12/04	0	0.00	2	39.13	39.25	-2	5,231	-0.04%
2023/12/01	10.1	39.02	2	39.10	38.85	8.1	5,216	0.16%
2023/11/30	1	38.25	2	38.60	38.65	-1	5,124	-0.02%
2023/11/29	5	38.48	2	38.50	38.50	3	5,235	0.06%
2023/11/28	12	38.44	0	0.00	38.65	12	5,256	0.23%
2023/11/27	0.1	38.05	0	38.15	38.10	0.1	5,263	0.00%
2023/11/24	7	38.46	1	38.45	38.35	6	5,258	0.11%
2023/11/22	5.1	38.63	2.3	38.56	38.60	2.8	5,234	0.05%
2023/11/21	20	38.44	5	38.40	38.50	15	5,185	0.29%
2023/11/20	0	0.00	11	37.96	38.05	-11	5,091	-0.22%
2023/11/17	9.3	38.11	2	38.15	38.10	7.3	5,070	0.14%
2023/11/16	10	38.04	6.5	37.93	38.15	3.5	5,020	0.07%
2023/11/15	0	0.00	6.5	36.90	37.05	-6.5	4,845	-0.13%
2023/11/14	14	36.37	1	36.50	36.50	13	4,922	0.26%
2023/11/13	3.2	36.77	1	36.60	36.60	2.2	4,976	0.04%
2023/11/10	1	37.20	1.1	37.01	37.00	-0.1	5,138	0.00%
2023/11/09	1	37.40	0	0.00	37.30	1	5,274	0.02%
2023/11/08	2	37.25	2	37.20	37.20	0	5,457	0.00%
2023/11/07	1	36.95	1	37.30	37.30	0	5,589	0.00%
2023/11/06	7.1	37.18	3.5	37.19	37.15	3.6	5,629	0.06%
2023/11/03	1	37.10	3	37.25	37.30	-2	5,708	-0.04%
2023/11/02	4	36.94	1	36.95	36.95	3	5,721	0.05%
2023/11/01	4	36.86	5	36.62	36.65	-1	5,768	-0.02%
2023/10/31	1	37.10	5	37.05	37.05	-4	5,851	-0.07%
2023/10/30	1	36.70	2	37.10	37.10	-1	6,064	-0.02%
2023/10/27	3	36.60	3	36.68	36.70	0	6,120	0.00%
2023/10/26	1	36.70	2	36.65	36.50	-1	6,374	-0.02%
2023/10/25	1	36.70	1.2	36.76	36.90	-0.2	7,181	0.00%
2023/10/24	3.1	36.24	2	36.50	36.45	1.1	7,838	0.01%
2023/10/23	1	36.00	1.2	36.38	36.40	-0.2	8,190	0.00%
2023/10/20	2	36.43	2	36.15	36.15	0	8,419	0.00%
2023/10/19	2.2	36.61	2	36.80	36.80	0.2	8,595	0.00%
2023/10/18	2	37.25	7	37.01	36.65	-5	8,901	-0.06%
2023/10/17	2	37.33	13	37.28	37.20	-11	9,190	-0.12%
2023/10/16	1	37.50	2	37.33	37.35	-1	9,295	-0.01%
2023/10/13	2	37.28	2	37.50	37.50	0	9,418	0.00%
2023/10/12	3	37.22	3	37.33	37.40	0	9,474	0.00%
2023/10/11	2	36.83	4	37.21	37.35	-2	9,524	-0.02%
2023/10/06	8.3	36.71	3	36.75	36.75	5.2	9,518	0.06%
2023/10/05	5	36.57	3.4	36.69	36.65	1.6	9,569	0.02%
2023/10/04	1	36.01	1	36.45	36.45	0	9,591	0.00%
2023/10/03	7	36.34	3.1	36.15	36.15	3.9	9,588	0.04%
2023/10/02	10	36.77	13.6	36.66	36.65	-3.6	9,602	-0.04%
2023/09/28	6.1	36.89	4	36.85	36.85	2.1	9,642	0.02%
2023/09/27	8	36.98	3	36.95	36.95	5	9,641	0.05%
2023/09/26	7	37.57	2.1	37.45	37.45	4.9	9,665	0.05%
2023/09/25	2	38.05	7	38.00	38.00	-5	9,676	-0.05%
2023/09/22	9	37.74	8	37.80	38.15	1	9,667	0.01%
2023/09/21	8	38.10	8.1	38.27	37.95	-0.1	9,652	0.00%
2023/09/20	12	38.43	5	38.60	38.40	7	9,623	0.07%
2023/09/19	6.1	38.44	9	38.67	38.40	-2.9	9,625	-0.03%
2023/09/18	23	38.70	31.2	38.74	38.70	-8.2	9,616	-0.09%
2023/09/15	3	38.25	5.6	37.99	38.50	-2.6	9,394	-0.03%
2023/09/14	0.6	36.70	1	36.70	36.75	-0.4	9,158	0.00%
2023/09/13	2	36.35	2	36.40	36.40	0	9,235	0.00%
2023/09/12	2.6	36.05	2	36.10	36.20	0.6	9,426	0.01%
2023/09/11	2	36.05	5.1	36.05	36.05	-3.1	9,635	-0.03%
2023/09/07	8.9	35.86	2	35.75	35.75	6.9	9,781	0.07%
2023/09/06	8.8	36.78	4	36.69	36.45	4.8	9,722	0.05%
2023/09/05	9.2	37.15	8	37.11	37.25	1.2	9,727	0.01%
2023/09/04	9.6	36.45	7	36.91	37.20	2.6	9,828	0.03%
2023/09/01	2	36.15	2	36.50	36.50	0	9,728	0.00%
2023/08/31	1	36.25	2	36.45	36.30	-1	9,783	-0.01%
2023/08/30	1.5	35.88	4.1	36.07	36.25	-2.6	10,015	-0.03%
2023/08/29	3.2	35.79	3	35.72	35.75	0.2	10,067	0.00%
2023/08/28	2.1	35.88	2	35.90	35.90	0.1	10,061	0.00%
2023/08/25	0	0.00	2	36.00	35.90	-2	10,129	-0.02%
2023/08/24	2.1	35.81	1	35.95	35.95	1.1	10,120	0.01%
2023/08/23	7	35.88	1	35.95	35.95	6	10,120	0.06%
2023/08/22	7.5	36.03	2	35.90	35.90	5.5	10,143	0.05%
2023/08/21	3	36.68	2	36.30	36.30	1	10,124	0.01%
2023/08/18	7	37.05	3.1	37.15	37.00	4	10,110	0.04%
2023/08/17	4.2	36.10	0.1	36.70	36.45	4.1	10,050	0.04%
2023/08/16	15.1	36.10	22	36.12	36.30	-6.9	10,040	-0.07%
2023/08/15	5	37.33	2	37.01	37.00	3	9,926	0.03%
2023/08/14	16.1	37.90	2	38.27	37.75	14.1	9,799	0.14%
2023/08/11	3	39.23	2	39.46	39.45	1	9,620	0.01%
2023/08/10	4	39.64	7	39.66	39.80	-3	9,544	-0.03%
2023/08/09	4.6	40.06	4.1	39.92	40.05	0.5	9,515	0.01%
2023/08/08	3.1	40.23	3.1	40.34	40.40	0.1	9,482	0.00%
2023/08/07	2	40.20	4.2	40.49	40.50	-2.2	9,485	-0.02%
2023/08/04	10	40.02	9	40.27	40.45	1	9,448	0.01%
2023/08/02	3	40.13	9	39.98	40.15	-6	9,483	-0.06%
2023/08/01	4	39.44	2	39.41	39.40	2	9,383	0.02%
2023/07/31	11.3	39.52	7.1	39.34	39.50	4.2	9,346	0.05%
2023/07/28	29.4	39.94	12.2	39.88	39.95	17.2	9,096	0.19%
2023/07/27	15.7	49.63	86	49.34	49.90	-70.3	8,302	-0.85%
2023/07/26	7.1	48.94	109	48.82	48.90	-101.9	7,702	-1.32%	大賣/鉅額交易
2023/07/25	5.1	48.92	46	48.98	48.95	-41	7,395	-0.55%
2023/07/24	47	48.71	4	48.59	48.80	43	7,187	0.60%
2023/07/21	30	49.20	7	48.99	48.70	23	7,075	0.33%
2023/07/20	6	48.93	29	49.39	49.45	-23	6,883	-0.33%
2023/07/18	1	47.35	1	47.75	47.95	0	6,483	0.00%
2023/07/17	2	48.00	1.2	47.91	48.00	0.8	6,400	0.01%
2023/07/14	7	47.85	3	47.88	47.75	4	6,419	0.06%
2023/07/13	21	47.45	3	47.45	47.45	18	6,444	0.28%
2023/07/12	2	46.95	3	47.10	47.00	-1	6,470	-0.02%
2023/07/11	3.1	47.07	2.1	47.10	47.20	1	6,483	0.02%
2023/07/10	0	0.00	4	47.35	47.10	-4	6,561	-0.06%
2023/07/07	1	47.10	0	0.00	47.15	1	6,701	0.01%
2023/07/06	7	47.59	0	0.00	47.50	7	6,724	0.10%
2023/07/05	0	0.00	3.1	48.05	48.05	-3.1	6,681	-0.05%
2023/07/04	2	48.15	6	48.15	48.20	-4	6,685	-0.06%
2023/07/03	0	0.00	3	47.83	47.95	-3	6,792	-0.04%
2023/06/29	0	0.00	39	47.37	47.35	-39	6,857	-0.57%
2023/06/28	2	47.55	3	47.47	47.55	-1	6,852	-0.01%
2023/06/27	3	47.73	1	47.50	47.45	2	6,872	0.03%
2023/06/26	0.1	47.60	1	47.60	47.60	-0.9	6,845	-0.01%
2023/06/21	5	47.30	0	0.00	47.30	5	6,845	0.07%
2023/06/20	4.2	47.43	3	47.52	47.50	1.2	6,847	0.02%
2023/06/19	9	48.29	1	47.85	47.90	8	6,836	0.12%
2023/06/16	0	0.00	12	48.48	48.35	-12	6,840	-0.18%
2023/06/15	0	0.00	24	47.75	47.95	-24	6,728	-0.36%
2023/06/14	0	0.00	2	46.95	47.00	-2	6,682	-0.03%
2023/06/13	0	0.00	0	46.45	46.40	0	6,970	0.00%
2023/06/12	1	46.90	0	0.00	46.95	1	7,263	0.01%
2023/06/09	2	47.30	28	47.19	47.40	-26	8,323	-0.31%
2023/06/08	0	0.00	10.6	47.32	47.25	-10.6	8,588	-0.12%
2023/06/07	11	46.96	22	46.95	47.00	-11	8,554	-0.13%
2023/06/06	6	46.80	2	47.00	46.90	4	8,634	0.05%
2023/06/05	2	46.98	12.1	46.90	46.90	-10.1	8,690	-0.12%
2023/06/02	0	0.00	14	45.59	45.70	-14	8,633	-0.16%
2023/06/01	1	45.20	1	45.25	45.45	0	8,797	0.00%
2023/05/31	1	45.30	7	45.31	45.10	-6	8,817	-0.07%
2023/05/30	5	45.35	0	0.00	45.25	5	8,776	0.06%
2023/05/29	2	45.00	5	45.30	45.25	-3	8,852	-0.03%
2023/05/26	0	0.00	5	45.00	44.95	-5	8,870	-0.06%
2023/05/25	1	45.25	1	45.20	45.20	0	8,903	0.00%
2023/05/23	0	0.00	2	45.60	45.40	-2	8,963	-0.02%
2023/05/22	1	45.50	1	45.30	45.50	0	8,960	0.00%
2023/05/19	0	0.00	4	45.04	45.10	-4	9,005	-0.04%
2023/05/18	0	0.00	3	44.78	44.85	-3	8,996	-0.03%
2023/05/17	0	0.00	22	44.69	44.70	-22	9,283	-0.24%
2023/05/16	0	0.00	2	44.60	44.70	-2	9,368	-0.02%
2023/05/15	1	44.00	6	43.87	44.05	-5	9,356	-0.05%
2023/05/12	1	44.15	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.15	0	0.00	44.35	1	9,425	0.01%
2023/05/09	2.1	44.41	10	44.40	44.45	-7.9	9,511	-0.08%
2023/05/08	1	45.25	9	45.51	45.45	-8	9,438	-0.08%
2023/05/05	1	44.90	6	45.00	45.00	-5	9,411	-0.05%
2023/05/03	0	0.00	1	44.75	44.55	-1	9,806	-0.01%
2023/05/02	0	0.00	71	44.65	44.85	-71	9,999	-0.71%
2023/04/28	3	44.15	0	0.00	44.45	3	10,123	0.03%
2023/04/27	0.1	43.25	0	0.00	43.85	0.1	10,157	0.00%
2023/04/26	19.1	43.03	0	0.00	43.25	19.1	10,176	0.19%
2023/04/25	25.1	43.77	0	0.00	43.40	25.1	10,141	0.25%
2023/04/24	11	44.23	0	44.30	44.05	11	10,117	0.11%
2023/04/21	9.2	44.48	0	0.00	44.20	9.2	10,201	0.09%
2023/04/20	3	44.90	0	0.00	44.85	3	10,184	0.03%
2023/04/19	1	45.00	0	0.00	45.05	1	10,215	0.01%
2023/04/18	4.1	45.27	3	45.20	45.35	1.1	10,145	0.01%
2023/04/17	2.5	45.49	1	45.70	45.70	1.5	10,104	0.01%
2023/04/14	14	45.44	1	45.70	45.35	13	10,046	0.13%
2023/04/13	1	45.50	0	0.00	45.45	1	10,047	0.01%
2023/04/12	19	45.42	1.2	45.16	45.30	17.8	10,044	0.18%
2023/04/11	2.2	44.86	0	0.00	44.80	2.2	9,940	0.02%
2023/04/10	17	45.15	5	45.00	44.90	12	9,940	0.12%
2023/04/07	0	0.00	1	44.90	44.85	-1	9,949	-0.01%
2023/04/06	16	44.96	2	44.98	44.85	14	10,057	0.14%
2023/03/31	12	45.68	0	0.00	45.50	12	10,114	0.12%
2023/03/30	20	45.45	2	45.45	45.60	18	10,624	0.17%
2023/03/28	21	45.55	0	0.00	45.35	21	11,750	0.18%
2023/03/27	15	45.42	1	45.40	45.50	14	12,350	0.11%
2023/03/24	0	0.00	15	45.14	45.15	-15	12,834	-0.12%
2023/03/23	1	45.25	6	45.40	45.25	-5	13,167	-0.04%
2023/03/22	2	45.50	31.8	45.50	45.50	-29.8	13,439	-0.22%
2023/03/21	0	0.00	1.1	45.46	45.30	-1.1	13,955	-0.01%
2023/03/20	0	0.00	10	45.24	45.20	-10	14,144	-0.07%
2023/03/17	65	45.18	4	45.20	45.45	61	14,211	0.43%
2023/03/16	22.2	44.84	9	44.83	44.50	13.2	14,219	0.09%
2023/03/15	31	46.40	232	46.49	45.80	-201	14,140	-1.42%	大賣/鉅額交易
2023/03/14	373	46.85	97	46.93	46.55	276	14,124	1.95%	大買/鉅額交易
2023/03/13	1	44.95	13	45.18	45.35	-12	13,791	-0.09%
2023/03/10	1	44.15	0	44.50	44.40	1	13,477	0.01%
2023/03/09	11	44.56	15	45.02	44.70	-4	13,485	-0.03%
2023/03/08	20	45.13	17	45.06	45.10	3	13,415	0.02%
2023/03/07	1.1	44.81	38.1	44.81	45.00	-37.1	13,319	-0.28%
2023/03/06	9	44.54	8	44.49	44.50	1	13,125	0.01%
2023/03/03	2	43.43	1	43.70	43.60	1	12,992	0.01%
2023/03/02	2	43.20	1	43.20	43.40	1	13,007	0.01%
2023/02/24	2.5	43.45	3	43.43	43.50	-0.5	13,046	0.00%
2023/02/23	14.3	43.53	8	43.60	43.60	6.3	13,118	0.05%
2023/02/22	19	43.15	1	43.10	43.20	18	13,291	0.14%
2023/02/21	1	43.35	4	43.35	43.45	-3	13,412	-0.02%
2023/02/20	11.2	43.16	5.2	43.34	43.50	6	13,750	0.04%
2023/02/17	12	42.69	1	42.70	42.80	11	14,206	0.08%
2023/02/16	1	43.15	5	43.11	43.10	-4	14,818	-0.03%
2023/02/15	10.3	43.02	0	0.00	42.90	10.3	14,935	0.07%
2023/02/13	2	43.83	2	44.05	44.15	0	14,664	0.00%
2023/02/10	13	44.18	11	43.87	43.80	2	14,750	0.01%
2023/02/09	20	44.49	11	44.38	44.40	9	14,925	0.06%
2023/02/08	1	44.10	8	44.26	44.20	-7	14,944	-0.05%
2023/02/07	1	44.40	2	44.00	44.35	-1	14,906	-0.01%
2023/02/06	0	0.00	8.2	43.93	43.95	-8.2	14,902	-0.05%
2023/02/03	9	44.24	11.2	44.31	44.20	-2.2	14,902	-0.01%
2023/02/02	19	44.73	21	44.87	44.95	-2	14,847	-0.01%
2023/02/01	9	44.62	14.1	44.82	44.90	-5.1	14,751	-0.03%
2023/01/31	4	44.70	4.2	44.92	44.80	-0.2	14,533	0.00%
2023/01/30	11.1	43.84	9.7	44.16	44.30	1.4	14,397	0.01%
2023/01/17	0	0.00	1	43.35	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	2	43.30	43.00	-2	14,298	-0.01%
2023/01/13	34	43.22	0.2	43.10	43.00	33.8	14,313	0.24%
2023/01/12	18	43.45	12	43.33	43.40	6	14,410	0.04%
2023/01/11	2	43.18	3	43.43	43.20	-1	14,393	-0.01%
2023/01/09	1	42.15	1	42.50	42.75	0	14,339	0.00%
2023/01/06	1	42.25	0	0.00	42.30	1	14,457	0.01%
2023/01/05	1	42.60	0	0.00	42.25	1	14,714	0.01%
2023/01/04	3	42.57	0	0.00	42.70	3	14,726	0.02%
2023/01/03	4	42.40	2	42.50	42.60	2	14,803	0.01%
2022/12/30	0	0.00	3	42.18	42.40	-3	14,786	-0.02%
2022/12/29	3	41.20	2	41.25	41.35	1	14,795	0.01%
2022/12/28	6	42.29	1	41.65	41.65	5	14,922	0.03%
2022/12/27	4	42.28	1	42.25	42.25	3	15,021	0.02%
2022/12/26	26	42.72	18	42.10	42.10	8	15,103	0.05%
2022/12/23	5	43.11	3	43.35	43.15	2	15,177	0.01%
2022/12/22	9	43.01	2.2	43.05	44.00	6.8	15,033	0.05%
2022/12/21	13	42.69	1	42.80	43.00	12	14,606	0.08%
2022/12/20	1.1	41.16	1	42.30	41.50	0.1	14,020	0.00%
2022/12/19	3.2	42.21	1	42.35	42.00	2.2	13,648	0.02%
2022/12/16	27	44.36	7	44.13	43.55	20	13,086	0.15%
2022/12/15	8	44.90	36	45.03	44.75	-28	12,606	-0.22%
2022/12/14	19	43.57	211.3	44.18	44.20	-192.3	12,315	-1.56%	大賣/鉅額交易
2022/12/13	31	43.83	26.1	44.02	43.60	4.9	12,024	0.04%
2022/12/12	8	41.82	4	42.50	42.45	4	11,484	0.03%
2022/12/09	10	43.28	10.5	43.30	43.15	-0.5	11,255	0.00%
2022/12/08	15	43.07	6	42.93	43.20	9	11,166	0.08%
2022/12/07	6.3	43.00	4	43.24	43.10	2.3	11,063	0.02%
2022/12/06	10.1	43.25	13	43.20	42.80	-2.9	10,897	-0.03%
2022/12/05	9.2	43.26	33.3	42.87	43.30	-24	10,634	-0.23%
2022/12/02	2	40.60	0	0.00	40.50	2	9,993	0.02%
2022/12/01	3	40.85	8	40.74	40.50	-5	10,017	-0.05%
2022/11/30	4	40.40	0	0.00	40.25	4	9,943	0.04%
2022/11/29	1.2	39.75	0	0.00	40.15	1.2	9,927	0.01%
2022/11/28	0	0.00	4	39.83	39.55	-4	9,958	-0.04%
2022/11/25	3	40.43	5	40.05	40.00	-2	10,050	-0.02%
2022/11/24	2	40.20	2	40.05	40.05	0	10,023	0.00%
2022/11/23	3	39.98	23	39.99	39.85	-20	10,015	-0.20%
2022/11/22	2	39.65	0	0.00	39.80	2	10,063	0.02%
2022/11/21	10	39.85	11	40.06	40.15	-1	10,088	-0.01%
2022/11/18	20	40.35	16	41.03	39.90	4	10,079	0.04%
2022/11/17	14	40.92	9.1	40.91	41.10	4.9	9,984	0.05%
2022/11/16	22	40.99	7	41.40	40.85	15	9,873	0.15%
2022/11/15	20	41.48	15	41.49	41.30	5	9,570	0.05%
2022/11/14	9	40.17	20.7	40.26	40.80	-11.7	9,242	-0.13%
2022/11/11	9	39.87	10.2	39.60	39.25	-1.2	9,020	-0.01%
2022/11/10	1	39.40	0	0.00	39.35	1	9,116	0.01%
2022/11/09	2	39.80	3	39.90	39.60	-1	9,324	-0.01%
2022/11/08	2	39.55	1	39.50	39.45	1	9,820	0.01%
2022/11/07	4	38.98	3	39.13	39.40	1	10,501	0.01%
2022/11/04	3	37.30	0	0.00	37.45	3	10,317	0.03%
2022/11/02	0	0.00	4	38.20	38.05	-4	10,278	-0.04%
2022/11/01	2.3	37.51	2	37.55	37.60	0.3	10,259	0.00%
2022/10/31	7	37.61	12	37.63	37.75	-5	10,240	-0.05%
2022/10/28	6	38.28	2	38.10	37.80	4	10,252	0.04%
2022/10/25	1	38.30	5	38.59	38.75	-4	10,655	-0.04%
2022/10/24	0	0.00	6	38.91	38.70	-6	10,661	-0.06%
2022/10/20	7	37.79	8	37.56	38.65	-1	10,581	-0.01%
2022/10/19	10	38.55	0	0.00	38.15	10	10,544	0.09%
2022/10/18	8	39.00	2	39.15	38.90	6	10,689	0.06%
2022/10/17	1	38.00	0	0.00	39.10	1	10,730	0.01%
2022/10/14	5	39.16	19	39.03	39.10	-14	10,733	-0.13%
2022/10/13	7	38.21	25.2	39.13	37.20	-18.2	10,777	-0.17%
2022/10/12	3	38.75	5	38.53	39.00	-2	10,866	-0.02%
2022/10/11	0	38.60	10	38.76	38.45	-10	10,944	-0.09%
2022/10/07	1	39.30	1	39.20	39.20	0	10,890	0.00%
2022/10/06	3	38.67	4	38.93	39.20	-1	10,921	-0.01%
2022/10/05	6	39.47	7	39.76	39.20	-1	10,898	-0.01%
2022/10/04	10	38.44	23.3	38.80	39.30	-13.3	10,783	-0.12%
2022/10/03	5	38.00	1	38.00	38.10	4	10,661	0.04%
2022/09/30	8	35.96	12	37.23	37.80	-4	10,679	-0.04%
2022/09/28	16.7	36.87	12	35.71	35.25	4.7	10,558	0.04%
2022/09/27	17	36.88	3	36.75	37.10	14	10,453	0.13%
2022/09/26	17.1	37.73	12	37.83	37.20	5.1	10,454	0.05%
2022/09/23	0	0.00	21	39.45	39.00	-21	10,523	-0.20%
2022/09/22	2	38.40	0	0.00	39.00	2	10,588	0.02%
2022/09/21	14	39.64	14	39.13	38.85	0	10,574	0.00%
2022/09/20	1	39.30	0	0.00	39.35	1	10,530	0.01%
2022/09/16	4	39.15	5	39.20	39.00	-1	10,671	-0.01%
2022/09/15	0	0.00	1	39.65	39.60	-1	10,794	-0.01%
2022/09/14	5.1	39.13	4	39.53	39.55	1.1	10,933	0.01%
2022/09/13	7	39.97	3	39.87	40.00	4	11,066	0.04%
2022/09/12	4	39.70	5	39.80	39.85	-1	11,356	-0.01%
2022/09/08	17	38.44	19	38.85	39.10	-2	11,407	-0.02%
2022/09/07	19	37.68	17	37.52	37.50	2	11,508	0.02%
2022/09/06	19	38.34	16	37.75	37.80	3	11,585	0.03%
2022/09/05	2	37.78	0	0.00	37.85	2	11,855	0.02%
2022/09/02	5	38.37	7	38.09	38.05	-2	12,013	-0.02%
2022/09/01	15	38.89	0	0.00	38.65	15	11,982	0.13%
2022/08/30	0	0.00	1	39.70	39.70	-1	11,907	-0.01%
2022/08/29	10	39.20	1	39.10	39.40	9	11,903	0.08%
2022/08/26	1	40.80	1.1	40.55	40.45	-0.1	11,929	0.00%
2022/08/25	2.3	40.56	9	40.54	40.35	-6.7	11,897	-0.06%
2022/08/24	7	40.24	24	40.30	40.15	-17	11,867	-0.14%
2022/08/23	3	39.80	0	0.00	39.85	3	11,826	0.03%
2022/08/22	1	40.15	6	40.18	40.15	-5	11,853	-0.04%
2022/08/19	51	40.64	15	40.65	40.65	36	11,942	0.30%
2022/08/18	4	39.95	10	40.53	40.65	-6	11,930	-0.05%
2022/08/17	26.1	39.88	15	39.76	39.55	11.1	11,527	0.10%
2022/08/16	9	39.34	5	39.38	39.20	4	11,415	0.04%
2022/08/15	36.1	39.87	2	40.10	39.90	34.1	11,331	0.30%
2022/08/12	43	38.06	48	38.46	39.15	-5	10,931	-0.05%
2022/08/11	7	35.58	1	35.80	35.70	6	10,485	0.06%
2022/08/08	0	0.00	5	34.85	35.40	-5	10,751	-0.05%
2022/08/05	0	0.00	2	34.78	34.90	-2	10,838	-0.02%
2022/08/04	0	0.00	3	34.10	34.35	-3	11,011	-0.03%
2022/08/03	2	34.35	1	34.40	34.50	1	11,353	0.01%
2022/08/02	1	35.20	1	34.95	35.10	0	11,533	0.00%
2022/08/01	15	35.97	8	36.29	36.20	7	11,541	0.06%
2022/07/28	6	35.09	1	35.20	34.90	5	11,664	0.04%
2022/07/27	1	34.95	0	0.00	35.40	1	11,856	0.01%
2022/07/26	4	35.53	1	35.05	35.10	3	12,006	0.02%
2022/07/25	2	36.25	16	35.95	36.00	-14	12,154	-0.12%
2022/07/21	0	0.00	1	34.90	35.05	-1	12,496	-0.01%
2022/07/20	3	34.57	1	34.85	34.85	2	13,085	0.02%
2022/07/19	13	35.78	9	35.57	36.05	4	13,222	0.03%
2022/07/18	1	34.65	3.6	34.94	35.10	-2.6	13,270	-0.02%
2022/07/15	21	33.98	2	33.95	33.95	19	13,581	0.14%
2022/07/14	0	0.00	2	34.00	34.35	-2	14,020	-0.01%
2022/07/13	2	33.85	0	0.00	33.80	2	14,450	0.01%
2022/07/11	2	34.85	1	34.60	34.75	1	16,432	0.01%
2022/07/08	0	0.00	2	35.23	35.20	-2	17,518	-0.01%
2022/07/07	0	0.00	1	34.05	34.15	-1	17,960	-0.01%
2022/07/06	2	33.25	0	0.00	33.20	2	18,262	0.01%
2022/07/05	2	34.30	0	0.00	34.30	2	18,742	0.01%
2022/07/01	3	33.20	0	0.00	33.10	3	19,182	0.02%
2022/06/30	3	33.95	0	0.00	33.85	3	19,088	0.02%
2022/06/29	0	0.00	0.5	35.25	35.25	-0.5	19,044	0.00%
2022/06/28	0	0.00	0	35.25	35.55	0	19,123	0.00%
2022/06/27	3	36.10	2	36.18	36.25	1	19,247	0.01%
2022/06/23	0	0.00	2	34.75	34.90	-2	19,826	-0.01%
2022/06/22	6	35.99	0	0.00	35.30	6	19,939	0.03%
2022/06/21	10	36.55	14.7	36.43	37.10	-4.7	20,052	-0.02%
2022/06/20	24	36.93	19.1	36.96	35.40	4.9	20,063	0.02%
2022/06/17	19.2	38.09	4	38.15	38.05	15.2	20,080	0.08%
2022/06/16	67	39.00	5.1	38.98	38.55	61.9	20,302	0.30%
2022/06/15	5	40.18	0	0.00	40.05	5	20,177	0.02%
2022/06/14	81.1	40.02	19	40.25	40.10	62.1	20,186	0.31%
2022/06/13	14	41.76	2.1	41.90	41.55	11.9	20,189	0.06%
2022/06/10	3.1	42.98	0	0.00	43.05	3.1	20,320	0.02%
2022/06/09	1	43.50	0	0.00	43.50	1	20,501	0.00%
2022/06/08	7	43.91	0	0.00	43.65	7	20,746	0.03%
2022/06/07	0	0.00	1	43.45	43.60	-1	21,127	0.00%
2022/06/06	3.1	42.71	0	0.00	43.50	3.1	21,937	0.01%
2022/06/02	72	43.08	16	43.05	43.05	56	23,276	0.24%
2022/06/01	12	43.44	10	43.45	43.50	2	24,187	0.01%
2022/05/31	15	43.45	0	43.60	43.40	15	24,685	0.06%
2022/05/30	0	0.00	6	43.88	43.95	-6	25,052	-0.02%
2022/05/27	6	43.22	0	0.00	43.30	6	25,972	0.02%
2022/05/26	8	43.23	0	0.00	43.10	8	27,434	0.03%
2022/05/25	2	43.70	0	0.00	44.00	2	28,106	0.01%
2022/05/24	0	0.00	5	44.48	44.10	-5	28,713	-0.02%
2022/05/23	0	0.00	1	44.65	44.75	-1	29,280	0.00%
2022/05/20	15	43.75	13	43.98	44.00	2	30,567	0.01%
2022/05/19	12	42.52	2	42.78	42.80	10	32,307	0.03%
2022/05/18	0	0.00	2	44.25	44.35	-2	32,193	-0.01%
2022/05/16	1	43.75	2	44.30	43.40	-1	32,550	0.00%
2022/05/13	2	44.03	0	0.00	44.05	2	32,778	0.01%
2022/05/12	13	43.69	15.4	43.89	43.20	-2.4	32,971	-0.01%
2022/05/11	8	44.39	11	44.43	44.20	-3	33,247	-0.01%
2022/05/10	15	42.37	2.2	42.30	43.25	12.8	33,356	0.04%
2022/05/09	8.1	43.89	0	43.95	43.70	8	33,675	0.02%
2022/05/06	1	44.51	5.1	44.93	45.00	-4.1	33,997	-0.01%
2022/05/05	12.5	45.15	19.1	45.56	45.90	-6.6	34,340	-0.02%
2022/05/04	9	44.40	3	44.43	44.25	6	34,184	0.02%
2022/05/03	6	44.38	11.2	44.70	44.80	-5.2	34,135	-0.02%
2022/04/29	10	44.51	0	0.00	44.40	10	34,173	0.03%
2022/04/28	25.4	44.74	1.1	44.52	44.40	24.3	34,662	0.07%
2022/04/27	25.3	44.72	1	44.40	44.40	24.3	34,657	0.07%
2022/04/26	23	47.17	0	0.00	46.20	23	34,331	0.07%
2022/04/25	20	48.79	9	48.98	48.50	11	33,674	0.03%
2022/04/22	14	50.33	0	0.00	50.20	14	33,346	0.04%
2022/04/21	14	51.78	26	51.00	50.60	-12	33,109	-0.04%
2022/04/20	17	52.49	10	52.53	52.20	7	32,891	0.02%
2022/04/19	15	53.98	17	53.76	53.90	-2	32,581	-0.01%
2022/04/18	17.2	54.45	10	54.83	53.00	7.2	32,184	0.02%
2022/04/15	22	55.52	49.2	55.45	55.00	-27.2	31,634	-0.09%
2022/04/14	19	54.04	46.3	54.09	54.00	-27.3	30,359	-0.09%
2022/04/13	7	52.57	48	52.64	53.00	-41	29,278	-0.14%
2022/04/12	12	52.11	19.9	52.18	51.70	-7.9	28,859	-0.03%
2022/04/11	40	51.56	37	51.50	51.70	3	28,640	0.01%
2022/04/08	2	50.18	19	50.43	51.00	-17	28,184	-0.06%
2022/04/07	9.1	49.29	3	49.00	48.75	6.1	27,881	0.02%
2022/04/06	2	49.65	1	49.70	49.80	1	27,734	0.00%
2022/04/01	0	0.00	4	49.03	49.50	-4	27,704	-0.01%
2022/03/31	1	49.00	0	0.00	49.00	1	27,783	0.00%
2022/03/30	10	48.78	1	48.85	49.35	9	27,849	0.03%
2022/03/29	11	49.17	14	49.35	49.00	-3	27,771	-0.01%
2022/03/28	27	49.71	5.4	49.49	49.95	21.6	27,694	0.08%
2022/03/25	4	52.03	21	51.85	52.20	-17	27,615	-0.06%
2022/03/24	6	51.67	37	51.64	51.70	-31	27,879	-0.11%
2022/03/23	7	50.73	7.3	51.01	51.20	-0.3	28,176	0.00%
2022/03/22	16	51.08	8	51.23	50.90	8	28,074	0.03%
2022/03/21	4	50.43	10	50.75	50.20	-6	27,802	-0.02%
2022/03/18	0.1	49.50	9	49.47	49.40	-8.9	27,719	-0.03%
2022/03/17	9	49.08	3	49.07	49.05	6	28,002	0.02%
2022/03/16	13	48.45	22	48.66	48.65	-9	28,087	-0.03%
2022/03/15	26.4	48.68	5	49.02	48.40	21.4	27,987	0.08%
2022/03/14	1.4	50.20	30	50.15	50.30	-28.6	28,451	-0.10%
2022/03/11	34.5	50.26	26	50.00	49.90	8.5	28,866	0.03%
2022/03/10	61.2	49.56	57.2	49.66	49.75	4	28,819	0.01%
2022/03/09	27.2	49.79	17	49.71	49.45	10.2	28,546	0.04%
2022/03/08	99	52.64	86	52.13	50.10	13	27,909	0.05%
2022/03/07	48	52.99	47	52.42	52.70	1	26,610	0.00%
2022/03/04	6	53.67	7	53.89	53.30	-1	25,975	0.00%
2022/03/03	2	53.50	17	53.51	53.70	-15	25,921	-0.06%
2022/03/02	48.1	53.78	82.5	54.24	53.30	-34.4	26,163	-0.13%
2022/03/01	40	54.09	62	54.32	53.10	-22	25,806	-0.09%
2022/02/25	49	52.10	57.4	52.10	52.40	-8.4	25,171	-0.03%
2022/02/24	68.9	51.26	70	50.32	50.00	-1.1	24,996	0.00%
2022/02/23	84	52.29	90	52.38	52.20	-6	24,477	-0.02%
2022/02/22	83	52.03	69.2	52.06	51.50	13.8	24,043	0.06%
2022/02/21	429	53.21	550	52.58	53.00	-121	22,923	-0.53%	大買/大賣/鉅額交易
2022/02/18	5	48.85	10.3	49.17	49.35	-5.3	21,290	-0.02%
2022/02/17	8	48.36	26	48.71	48.70	-18	21,620	-0.08%
2022/02/16	13	48.90	4	48.86	48.60	9	21,735	0.04%
2022/02/15	25	49.34	53	49.53	48.85	-28	22,306	-0.13%
2022/02/14	59	48.81	16.3	48.90	49.00	42.8	23,658	0.18%
2022/02/11	62	49.03	130.5	49.12	49.00	-68.5	23,657	-0.29%	大賣/
2022/02/10	49.1	49.19	51	49.10	49.05	-2	24,768	-0.01%
2022/02/09	26	48.55	44	48.70	48.50	-18	26,164	-0.07%
2022/02/08	35	47.58	45.2	47.94	48.05	-10.2	25,747	-0.04%
2022/02/07	18	46.87	26.4	46.97	47.50	-8.4	25,531	-0.03%
2022/01/26	7.2	44.13	1	44.20	44.10	6.2	25,252	0.02%
2022/01/25	5	44.63	2	44.55	44.20	3	25,659	0.01%
2022/01/24	3	44.67	11	44.71	44.70	-8	26,549	-0.03%
2022/01/21	18	45.94	37	45.95	45.55	-19	26,751	-0.07%
2022/01/20	3	44.70	12.4	44.78	45.45	-9.4	26,341	-0.04%
2022/01/19	15	43.79	1	43.75	43.70	14	26,647	0.05%
2022/01/18	0	0.00	4.4	44.44	44.35	-4.4	26,715	-0.02%
2022/01/17	10	43.95	10	43.95	44.20	0	26,777	0.00%
2022/01/14	0	0.00	11	44.17	44.25	-11	27,100	-0.04%
2022/01/13	6	45.32	0.1	45.25	45.15	6	27,489	0.02%
2022/01/12	2	44.63	0	0.00	44.55	2	27,455	0.01%
2022/01/11	0.2	44.00	0	0.00	44.10	0.2	27,513	0.00%
2022/01/10	3	44.20	5	44.15	44.05	-2	27,959	-0.01%
2022/01/07	2.9	44.74	0	0.00	44.60	2.9	28,085	0.01%
2022/01/06	1.4	45.14	65	45.17	45.20	-63.6	28,276	-0.22%
2022/01/05	10	45.38	2	45.13	45.05	8	28,627	0.03%
2022/01/04	7.3	45.29	15	45.28	45.30	-7.7	28,811	-0.03%
2022/01/03	21	46.23	27	45.80	45.80	-6	28,948	-0.02%
2021/12/30	1	46.55	8	46.15	46.25	-7	29,092	-0.02%
2021/12/29	1	46.40	0	0.00	46.35	1	29,190	0.00%
2021/12/28	8.3	46.31	2	46.28	46.35	6.3	29,352	0.02%
2021/12/27	4	46.45	24	46.19	46.15	-20	29,712	-0.07%
2021/12/24	6.1	47.13	1	47.60	46.80	5.1	29,868	0.02%
2021/12/23	2	47.33	2	47.40	47.35	0	29,994	0.00%
2021/12/22	31	47.83	103	47.94	47.45	-72	30,262	-0.24%	大賣/
2021/12/21	10.2	47.61	2	47.55	47.90	8.2	30,252	0.03%
2021/12/20	19.1	48.50	20.4	48.68	48.75	-1.3	30,013	0.00%
2021/12/17	2	48.05	34	48.06	47.65	-32	29,641	-0.11%
2021/12/16	5	46.89	1	46.90	47.10	4	29,247	0.01%
2021/12/15	10	47.15	3	47.18	47.00	7	29,461	0.02%
2021/12/14	25.1	47.32	6	47.06	46.70	19.1	29,633	0.06%
2021/12/13	48.1	47.99	44.1	48.03	47.90	4	29,623	0.01%
2021/12/10	26	47.49	16.8	47.14	47.00	9.2	29,509	0.03%
2021/12/09	26	47.90	2	47.65	47.30	24	29,827	0.08%
2021/12/08	28	48.26	40.2	47.97	47.60	-12.2	30,311	-0.04%
2021/12/07	4	47.46	38.6	47.38	47.95	-34.6	29,991	-0.12%
2021/12/06	7	46.64	9	46.37	46.20	-2	29,525	-0.01%
2021/12/03	5	46.44	3	46.48	46.20	2	29,605	0.01%
2021/12/02	6	46.37	1	46.15	46.30	5	29,860	0.02%
2021/12/01	11	46.28	2.3	46.18	46.20	8.8	29,959	0.03%
2021/11/30	20	46.29	7	45.99	46.05	13	30,063	0.04%
2021/11/29	24.2	46.08	6	46.27	46.20	18.2	30,010	0.06%
2021/11/26	47	47.82	24	47.83	47.75	23	30,027	0.08%
2021/11/25	23.1	48.01	28	47.73	47.65	-4.9	29,704	-0.02%
2021/11/24	49	46.88	57	46.98	47.05	-8	29,565	-0.03%
2021/11/23	67	45.79	59	45.93	45.65	8	29,073	0.03%
2021/11/22	2	43.65	2	44.38	44.65	0	29,884	0.00%
2021/11/19	43	44.11	0.5	44.55	43.70	42.5	30,030	0.14%
2021/11/18	39.5	45.01	0	0.00	44.55	39.5	30,294	0.13%
2021/11/17	32	45.23	7	45.25	45.05	25	30,370	0.08%
2021/11/16	22	46.43	5	46.69	45.45	17	30,546	0.06%
2021/11/15	20.3	46.97	11.2	47.06	46.75	9.1	30,484	0.03%
2021/11/12	61.1	49.05	68.2	49.59	48.30	-7.2	31,117	-0.02%
2021/11/11	119	48.73	150.8	49.80	49.40	-31.8	31,100	-0.10%	大買/大賣/
2021/11/10	13	46.72	3.2	46.61	46.75	9.8	30,032	0.03%
2021/11/09	55.7	47.07	104	47.05	46.90	-48.3	30,377	-0.16%	大賣/
2021/11/08	65	44.99	77.4	46.12	46.35	-12.4	29,604	-0.04%
2021/11/05	19	42.02	0	0.00	42.15	19	28,942	0.07%
2021/11/04	2	41.75	20	42.49	42.55	-18	29,010	-0.06%
2021/11/03	5	41.33	12	41.62	41.75	-7	29,328	-0.02%
2021/11/02	17.4	40.69	11.5	41.02	40.30	5.9	29,348	0.02%
2021/11/01	80.1	42.04	13.1	41.44	41.10	67.1	29,188	0.23%
2021/10/29	8.4	44.16	95	44.09	44.15	-86.6	28,525	-0.30%
2021/10/28	3	45.05	3	44.97	44.95	0	28,490	0.00%
2021/10/27	5	45.03	46	45.04	45.10	-41	28,676	-0.14%
2021/10/26	14	45.60	4.2	45.80	45.15	9.8	28,861	0.03%
2021/10/25	18	45.25	10.5	45.30	45.15	7.5	29,402	0.03%
2021/10/22	5	45.57	1	45.50	45.05	4	30,261	0.01%
2021/10/21	7	45.74	23	46.22	46.30	-16	30,821	-0.05%
2021/10/20	2	44.55	0	0.00	44.55	2	31,203	0.01%
2021/10/19	10	44.54	4	44.45	44.50	6	31,961	0.02%
2021/10/18	4	46.01	8	45.93	45.00	-4	33,279	-0.01%
2021/10/15	1	45.05	5.1	44.97	44.90	-4.1	34,479	-0.01%
2021/10/14	0	0.00	17	44.71	44.75	-17	35,965	-0.05%
2021/10/13	8	44.63	13	44.62	44.60	-5	38,464	-0.01%
2021/10/12	6	44.54	10	44.78	44.60	-4	39,356	-0.01%
2021/10/07	7	44.46	96.1	44.62	44.65	-89.1	41,538	-0.21%
2021/10/06	33.2	44.58	3	44.47	44.45	30.2	43,305	0.07%
2021/10/05	5.2	44.71	13.4	44.23	44.90	-8.2	45,729	-0.02%
2021/10/04	2.3	44.98	5	44.79	44.20	-2.7	46,599	-0.01%
2021/10/01	8.3	45.17	9	45.01	45.10	-0.7	47,959	0.00%
2021/09/30	5.4	45.57	3	45.87	45.85	2.4	49,915	0.00%
2021/09/29	7.1	45.25	3.1	45.02	45.00	4	51,403	0.01%
2021/09/28	8	45.06	0	0.00	45.00	8	53,570	0.01%
2021/09/27	100	45.56	11	45.39	45.30	89	57,480	0.15%
2021/09/24	10	46.02	11.8	45.89	45.70	-1.8	62,167	0.00%
2021/09/23	19	46.06	23	45.82	45.80	-4	69,601	-0.01%
2021/09/22	79	45.76	19	45.59	45.75	60	76,836	0.08%
2021/09/17	20.4	47.96	1	48.00	47.75	19.4	80,788	0.02%
2021/09/16	10.6	48.61	8	49.18	48.40	2.6	82,968	0.00%
2021/09/15	2.3	48.67	0	0.00	48.75	2.3	83,489	0.00%
2021/09/14	25	49.31	7.2	49.41	49.30	17.8	84,968	0.02%
2021/09/13	44	49.67	54	49.91	50.50	-10	86,300	-0.01%
2021/09/10	7.4	48.85	21	49.01	48.75	-13.7	86,105	-0.02%
2021/09/09	2	47.68	30	47.62	47.90	-28	86,148	-0.03%
2021/09/08	20	47.41	0	0.00	47.05	20	86,592	0.02%
2021/09/07	4	48.80	26	49.37	48.35	-22	86,871	-0.03%
2021/09/06	22	49.58	14.4	49.57	49.20	7.6	86,924	0.01%
2021/09/03	25	49.80	5	49.20	48.85	20	87,286	0.02%
2021/09/02	22	49.29	14	49.10	48.60	8	87,905	0.01%
2021/09/01	29.1	50.62	13	50.42	50.20	16.1	88,583	0.02%
2021/08/31	20	50.11	24	50.44	50.60	-4	88,670	0.00%
2021/08/30	21	50.15	4	49.85	49.95	17	89,428	0.02%
2021/08/27	14	49.12	15	49.73	50.20	-1	90,186	0.00%
2021/08/26	113.1	50.29	85.1	50.19	49.00	28	90,929	0.03%	大買/
2021/08/25	2	48.00	1.1	48.30	48.10	0.9	92,275	0.00%
2021/08/24	32	47.33	53	47.53	48.35	-21	93,545	-0.02%
2021/08/23	30.6	47.23	33.3	47.71	47.70	-2.7	96,102	0.00%
2021/08/20	17	46.14	4	46.49	46.00	13	97,374	0.01%
2021/08/19	26.7	47.43	16.1	47.46	46.55	10.6	98,081	0.01%
2021/08/18	20.7	46.51	9.8	46.37	48.55	10.9	98,353	0.01%
2021/08/17	24.4	48.73	19	49.76	47.00	5.4	97,910	0.01%
2021/08/16	28.2	50.88	30.4	51.06	50.40	-2.3	97,863	0.00%
2021/08/13	81.4	52.34	53.7	52.44	52.30	27.7	98,613	0.03%
2021/08/12	32.3	51.82	53.3	52.80	53.50	-21	99,398	-0.02%
2021/08/11	59.1	52.14	47	52.43	50.90	12.1	100,420	0.01%
2021/08/10	10.1	51.58	12	51.03	50.90	-1.9	99,818	0.00%
2021/08/09	104.3	51.86	92	51.82	51.50	12.3	101,040	0.01%	大買/
2021/08/06	7.4	51.43	19	51.15	51.00	-11.6	102,182	-0.01%
2021/08/05	27	51.17	20	51.48	50.90	7	103,966	0.01%
2021/08/04	23.3	52.56	4.2	52.34	52.20	19	105,230	0.02%
2021/08/03	18.1	53.22	5	53.26	53.50	13.1	108,385	0.01%
2021/08/02	14.2	53.06	25	53.31	54.10	-10.9	110,971	-0.01%
2021/07/30	42	53.31	17	53.70	52.00	25	111,955	0.02%
2021/07/29	16.2	53.24	36	52.35	53.60	-19.8	113,192	-0.02%
2021/07/28	45.4	52.12	50.1	51.99	51.30	-4.7	114,079	0.00%
2021/07/27	17	52.19	54	52.18	51.60	-37	115,128	-0.03%
2021/07/26	77.3	53.26	41.1	53.06	52.80	36.2	116,132	0.03%
2021/07/23	40.6	55.09	26.8	55.48	55.20	13.8	116,839	0.01%
2021/07/22	43.8	54.47	58	55.32	53.60	-14.3	116,605	-0.01%
2021/07/21	108.5	58.60	70.2	59.02	56.50	38.3	116,067	0.03%	大買/
2021/07/20	110.4	58.80	45.2	59.02	58.40	65.1	115,458	0.06%	大買/
2021/07/19	133.5	60.43	101.4	60.56	60.00	32.1	115,103	0.03%	大買/大賣/
2021/07/16	74	58.34	41	58.79	58.30	33	115,684	0.03%
2021/07/15	38.5	56.77	34.4	56.72	58.50	4.1	116,177	0.00%
2021/07/14	36.1	54.19	31.5	54.65	54.40	4.6	116,278	0.00%
2021/07/13	203.4	58.76	172.8	57.20	56.30	30.6	116,504	0.03%	大買/大賣/
2021/07/12	41.2	59.93	43.2	60.29	59.60	-2	116,141	0.00%
2021/07/09	13.1	57.69	38	57.13	56.90	-24.9	114,318	-0.02%
2021/07/08	65	57.96	70	57.98	58.00	-5	115,233	0.00%
2021/07/07	115.9	58.21	81.8	57.59	57.10	34.1	114,284	0.03%	大買/
2021/07/06	78	60.41	91.1	60.18	59.50	-13.1	113,346	-0.01%
2021/07/05	130	61.13	135.2	61.41	60.50	-5.2	112,774	0.00%	大買/大賣/
2021/07/02	237	61.51	218.3	61.40	59.90	18.7	112,517	0.02%	大買/大賣/
2021/07/01	160.5	60.35	170.6	60.50	60.30	-10.1	110,796	-0.01%	大買/大賣/
2021/06/30	432.9	61.11	415.1	61.37	59.50	17.8	106,551	0.02%	大買/大賣/
2021/06/29	194.2	56.10	233	56.94	57.90	-38.8	99,335	-0.04%	大買/大賣/
2021/06/28	114.6	51.15	197	51.39	52.70	-82.4	92,252	-0.09%	大買/大賣/
2021/06/25	104.2	48.68	138	48.70	47.95	-33.8	88,275	-0.04%	大買/大賣/
2021/06/24	34.2	47.00	48	46.72	46.50	-13.9	86,098	-0.02%
2021/06/23	90.2	46.87	97	47.69	45.80	-6.9	85,332	-0.01%
2021/06/22	122.1	47.53	81.3	47.07	48.00	40.8	83,604	0.05%	大買/
2021/06/21	58	44.11	50.1	43.82	43.80	7.9	81,795	0.01%
2021/06/18	21	45.55	24	45.78	45.50	-3	81,400	0.00%
2021/06/17	34	46.58	56	46.45	45.95	-22	80,959	-0.03%
2021/06/16	29.1	46.37	0	0.00	45.75	29.1	80,404	0.04%
2021/06/15	6	46.22	14.3	46.96	47.05	-8.3	79,901	-0.01%
2021/06/11	8	46.03	20	46.33	45.95	-12	79,516	-0.02%
2021/06/10	11	45.53	41.1	45.98	46.55	-30.1	79,163	-0.04%
2021/06/09	49	46.42	18	46.62	45.75	31	78,380	0.04%
2021/06/08	35	48.33	21.7	48.29	47.80	13.3	77,628	0.02%
2021/06/07	47	47.91	51	47.18	47.60	-4	77,228	-0.01%
2021/06/04	51	49.64	31.4	49.34	48.60	19.6	76,205	0.03%
2021/06/03	24	49.21	35.5	49.27	48.80	-11.5	75,253	-0.02%
2021/06/02	162.3	49.84	190.2	49.20	49.05	-27.9	74,534	-0.04%	大買/大賣/
2021/06/01	110	46.99	98	46.92	47.90	12	72,757	0.02%	大買/
2021/05/31	247	47.76	254.3	47.74	46.00	-7.3	72,920	-0.01%	大買/大賣/
2021/05/28	45	44.15	137.5	44.58	44.95	-92.5	70,381	-0.13%	大賣/
2021/05/27	91	41.49	88	41.44	40.90	3	69,091	0.00%
2021/05/26	32	39.92	48.3	39.75	40.70	-16.3	68,443	-0.02%
2021/05/25	28	39.83	22	39.96	39.75	6	67,979	0.01%
2021/05/24	45	39.79	18.3	40.08	40.20	26.7	67,863	0.04%
2021/05/21	52	39.77	41	39.51	40.30	11	67,958	0.02%
2021/05/20	65	39.87	57	39.92	39.50	8	66,983	0.01%
2021/05/19	106	40.60	120	41.04	41.50	-14	65,721	-0.02%	大買/大賣/
2021/05/18	42	37.54	37	37.55	37.75	5	64,142	0.01%
2021/05/17	125.5	34.98	144	35.06	34.35	-18.5	63,937	-0.03%	大買/大賣/
2021/05/14	85.3	37.56	54	38.16	37.40	31.3	62,629	0.05%
2021/05/13	106.5	39.81	19	39.89	39.35	87.5	60,892	0.14%	大買/
2021/05/12	64	45.35	56.1	45.61	43.70	7.9	58,931	0.01%
2021/05/11	293	52.16	253	51.53	48.55	40	57,459	0.07%	大買/大賣/
2021/05/10	188.1	51.88	911.4	52.23	53.00	-723.3	54,145	-1.34%	大買/大賣/鉅額交易
2021/05/07	55	48.65	65.5	48.65	49.40	-10.5	51,262	-0.02%
2021/05/06	360	48.86	296.5	48.22	49.45	63.5	49,859	0.13%	大買/大賣/
2021/05/05	586.4	45.73	259.4	45.96	45.95	327	48,126	0.68%	大買/大賣/鉅額交易
2021/05/04	160.5	44.89	417	43.94	43.70	-256.5	46,697	-0.55%	大買/大賣/鉅額交易
2021/05/03	385	50.33	138	49.58	48.45	247	45,015	0.55%	大買/大賣/鉅額交易
2021/04/29	235	49.12	45	48.11	48.00	190	43,382	0.44%	大買/鉅額交易
2021/04/28	23	46.62	110	46.73	46.45	-87	41,922	-0.21%	大賣/
2021/04/27	143	47.98	38	48.41	47.85	105	41,642	0.25%	大買/鉅額交易
2021/04/26	142	48.11	156	47.82	48.70	-14	40,781	-0.03%	大買/大賣/
2021/04/23	45	46.35	12	46.54	45.70	33	39,893	0.08%
2021/04/22	200	51.42	248.1	50.75	48.30	-48.1	38,942	-0.12%	大買/大賣/
2021/04/21	31	46.17	42.8	47.05	48.00	-11.8	35,741	-0.03%
2021/04/20	121	44.77	116.3	45.26	46.50	4.7	34,540	0.01%	大買/大賣/
2021/04/19	78	45.15	118	45.41	46.05	-40	33,267	-0.12%	大賣/
2021/04/16	254	41.50	149.4	42.12	41.90	104.6	31,918	0.33%	大買/大賣/鉅額交易
2021/04/15	48	40.41	103	40.41	40.15	-55	30,497	-0.18%	大賣/
2021/04/14	128	40.07	128	40.42	39.95	0	30,141	0.00%	大買/大賣/
2021/04/13	15	39.93	21	40.11	39.55	-6	28,521	-0.02%
2021/04/12	37	40.65	32.1	40.61	40.80	4.9	28,017	0.02%
2021/04/09	32.2	39.43	42.1	39.06	38.50	-9.9	26,927	-0.04%
2021/04/08	96	39.40	84.8	39.92	39.35	11.2	26,031	0.04%
2021/04/07	77	36.62	96	37.19	37.85	-19	24,214	-0.08%
2021/04/06	41	33.60	129.6	34.12	34.45	-88.6	22,297	-0.40%	大賣/
2021/04/01	43	31.20	49	31.36	31.35	-6	22,073	-0.03%
2021/03/31	22	31.39	9.1	31.27	31.35	12.9	22,107	0.06%
2021/03/30	11	31.10	21	30.92	31.10	-10	21,953	-0.05%
2021/03/29	11.5	30.64	11	30.47	30.50	0.5	22,022	0.00%
2021/03/26	2	29.70	0	0.00	29.80	2	23,036	0.01%
2021/03/25	3	29.53	4	29.55	29.65	-1	23,726	0.00%
2021/03/24	17	29.39	4	29.44	29.40	13	24,143	0.05%
2021/03/23	2	29.80	5	29.83	29.90	-3	24,409	-0.01%
2021/03/22	5	29.57	1	29.65	29.70	4	24,926	0.02%
2021/03/19	5	29.32	10	29.50	29.35	-5	25,487	-0.02%
2021/03/18	20	29.74	2	29.70	29.75	18	25,978	0.07%
2021/03/17	5	29.55	20	29.68	29.70	-15	26,973	-0.06%
2021/03/16	40.1	29.48	14	29.60	29.55	26.1	28,297	0.09%
2021/03/15	4	30.40	2	30.53	30.35	2	28,818	0.01%
2021/03/12	12	30.39	4	30.44	30.60	8	29,225	0.03%
2021/03/11	9	30.61	6	30.84	30.60	3	30,507	0.01%
2021/03/10	5	30.27	5	30.20	30.40	0	31,505	0.00%
2021/03/09	5	30.50	10	30.53	30.35	-5	32,527	-0.02%
2021/03/08	65.1	29.79	2	30.25	29.55	63.1	32,658	0.19%
2021/03/05	55	31.00	12	31.00	30.20	43	32,969	0.13%
2021/03/04	114	33.18	151	33.14	32.80	-37	33,058	-0.11%	大買/大賣/
2021/03/03	17	31.19	32	31.44	31.60	-15	32,025	-0.05%
2021/03/02	7	31.17	22	31.36	30.45	-15	33,205	-0.05%
2021/02/26	27	31.38	46	31.33	31.20	-19	33,433	-0.06%
2021/02/25	5	31.11	30	30.94	30.90	-25	33,046	-0.08%
2021/02/24	27	30.46	42	30.76	30.35	-15	33,029	-0.05%
2021/02/23	58	30.92	115.1	30.87	30.85	-57.1	32,714	-0.17%	大賣/
2021/02/22	3	29.17	18	29.32	29.45	-15	32,028	-0.05%
2021/02/19	0.7	28.15	18.3	28.08	28.20	-17.6	31,837	-0.06%
2021/02/18	13	27.81	18	27.89	27.85	-5	31,859	-0.02%
2021/02/17	10	27.05	19	26.98	27.65	-9	31,818	-0.03%
2021/02/05	10	25.38	0	0.00	25.50	10	31,545	0.03%
2021/02/04	1	25.75	1	25.90	25.90	0	31,699	0.00%
2021/02/03	3	25.73	0	0.00	25.70	3	31,928	0.01%
2021/02/02	9	26.27	3	26.18	26.45	6	32,400	0.02%
2021/02/01	6	25.84	11	25.95	26.20	-5	32,775	-0.02%
2021/01/29	3	25.42	0	0.00	25.10	3	33,013	0.01%
2021/01/28	9.5	25.29	4	25.40	25.40	5.5	33,332	0.02%
2021/01/27	5	25.91	9	25.97	25.80	-4	33,894	-0.01%
2021/01/26	12	26.60	3	26.65	26.80	9	35,106	0.03%
2021/01/25	14	27.02	8	26.99	27.15	6	35,725	0.02%
2021/01/22	4	25.65	4	25.65	25.90	0	36,213	0.00%
2021/01/21	5	26.10	5	26.31	25.90	0	36,365	0.00%
2021/01/20	26	25.90	7.3	25.87	25.85	18.7	37,058	0.05%
2021/01/19	7	27.44	6	27.47	27.10	1	36,744	0.00%
2021/01/18	10.1	27.45	14	27.37	27.45	-3.9	36,641	-0.01%
2021/01/15	28	27.92	24	27.64	27.95	4	36,487	0.01%
2021/01/14	21	28.95	2	29.03	28.65	19	36,265	0.05%
2021/01/13	27	28.65	13	28.91	28.65	14	36,306	0.04%
2021/01/12	17	30.05	10	29.88	29.65	7	35,776	0.02%
2021/01/11	9.7	30.57	5	30.70	30.85	4.7	35,532	0.01%
2021/01/08	31.7	30.36	24	30.45	30.85	7.7	35,398	0.02%
2021/01/07	9	30.85	14	30.66	30.80	-5	35,250	-0.01%
2021/01/06	16	30.22	7	30.29	29.90	9	34,962	0.03%
2021/01/05	14	31.11	24	31.34	30.90	-10	35,339	-0.03%
2021/01/04	16	30.82	6	30.76	31.00	10	35,400	0.03%
2020/12/31	16	30.52	20	30.71	31.30	-4	35,206	-0.01%
2020/12/30	16	31.51	38	31.41	30.95	-22	34,896	-0.06%
2020/12/29	22	30.99	41.1	30.90	31.00	-19.1	34,474	-0.06%
2020/12/28	34.7	30.32	34	30.37	30.25	0.7	34,001	0.00%
2020/12/25	48.6	30.74	85	30.85	30.65	-36.4	33,585	-0.11%
2020/12/24	14	31.24	2	31.60	31.10	12	33,198	0.04%
2020/12/23	4	31.33	21	31.33	31.25	-17	32,986	-0.05%
2020/12/22	81.3	32.15	81.1	32.09	30.85	0.2	32,667	0.00%
2020/12/21	61	32.43	35.2	32.45	32.40	25.8	31,440	0.08%
2020/12/18	13	32.14	13	32.20	31.85	0	30,695	0.00%
2020/12/17	7	31.55	8	31.71	32.00	-1	30,285	0.00%
2020/12/16	92.2	31.68	26	31.75	32.00	66.2	29,947	0.22%
2020/12/15	33.5	31.18	33.3	31.63	30.95	0.2	29,343	0.00%
2020/12/14	27.3	31.03	17	31.02	30.90	10.3	28,754	0.04%
2020/12/11	63	32.06	20	32.55	31.35	43	28,210	0.15%
2020/12/10	82	32.92	117	32.81	32.10	-35	27,234	-0.13%	大賣/
2020/12/09	32	31.96	35	31.92	32.00	-3	25,915	-0.01%
2020/12/08	44	31.13	6.1	31.26	31.10	37.9	25,320	0.15%
2020/12/07	45	31.33	48.6	32.08	31.00	-3.6	24,861	-0.01%
2020/12/04	35.1	30.28	152.6	30.39	30.60	-117.5	23,494	-0.50%	大賣/鉅額交易
2020/12/03	23	29.16	59	29.13	29.20	-36	22,316	-0.16%
2020/12/02	28	28.26	44	28.07	27.80	-16	21,321	-0.08%
2020/12/01	86.7	27.78	27	28.63	27.95	59.7	20,950	0.28%
2020/11/30	49	27.82	71.2	27.81	28.10	-22.2	20,195	-0.11%
2020/11/27	20.9	26.43	65	26.52	26.85	-44.1	19,182	-0.23%
2020/11/26	96	26.71	130.2	26.35	26.35	-34.2	18,505	-0.18%	大賣/
2020/11/25	26	24.82	35.5	24.56	24.85	-9.5	16,813	-0.06%
2020/11/24	10	23.89	13	23.87	23.75	-3	16,303	-0.02%
2020/11/23	83.5	24.05	20	23.85	24.30	63.5	16,140	0.39%
2020/11/20	10	23.82	21.5	23.90	23.75	-11.5	15,843	-0.07%
2020/11/19	31	24.06	31	24.25	24.05	0	15,636	0.00%
2020/11/18	28.4	24.62	44	24.83	24.60	-15.6	15,415	-0.10%
2020/11/17	55	24.63	28	24.54	24.65	27	15,220	0.18%
2020/11/16	46	24.12	24	24.04	24.15	22	15,186	0.14%
2020/11/13	6	24.43	6	24.23	24.15	0	15,049	0.00%
2020/11/12	5	24.58	22	24.63	24.75	-17	14,918	-0.11%
2020/11/11	40	24.87	37.2	25.00	24.65	2.8	14,680	0.02%
2020/11/10	20	24.98	25.3	25.08	24.90	-5.3	14,494	-0.04%
2020/11/09	18	24.73	24	24.71	24.85	-6	13,952	-0.04%
2020/11/06	0	0.00	47	24.52	24.10	-47	13,465	-0.35%
2020/11/05	14	24.03	38.1	24.32	23.85	-24.1	13,083	-0.18%
2020/11/04	41	24.27	46	24.40	24.50	-5	12,721	-0.04%
2020/11/03	78	23.83	78	23.96	24.10	0	12,087	0.00%
2020/11/02	27	22.71	95	22.57	23.15	-68	10,669	-0.64%
2020/10/30	51	22.04	125.2	22.26	21.90	-74.2	9,912	-0.75%	大賣/
2020/10/29	16	23.03	8	22.95	22.65	8	9,077	0.09%
2020/10/28	15.7	22.50	66	22.87	22.90	-50.3	8,635	-0.58%
2020/10/27	0	0.00	15	21.32	21.50	-15	7,762	-0.19%
2020/10/26	3	21.15	7	21.19	21.05	-4	7,681	-0.05%
2020/10/23	0	0.00	23	21.15	21.00	-23	7,646	-0.30%
2020/10/22	22	20.86	6.1	20.91	20.65	15.9	7,590	0.21%
2020/10/21	9	21.34	27	21.29	21.30	-18	7,424	-0.24%
2020/10/20	1	20.40	7	20.52	20.35	-6	7,186	-0.08%
2020/10/19	14	20.85	0	0.00	20.80	14	7,118	0.20%
2020/10/16	3	21.12	8	21.23	21.15	-5	7,049	-0.07%
2020/10/15	8	21.48	14.2	21.60	21.60	-6.2	6,976	-0.09%
2020/10/14	4	22.06	17	22.09	22.00	-13	6,894	-0.19%
2020/10/13	28	22.47	41	22.48	22.30	-13	6,791	-0.19%
2020/10/12	12	21.31	59.4	21.54	22.00	-47.4	6,033	-0.79%
2020/10/08	2	20.03	4	19.96	20.00	-2	5,673	-0.04%
2020/10/07	6	19.64	0	0.00	19.75	6	5,705	0.11%
2020/10/06	0	0.00	14	19.97	19.90	-14	5,832	-0.24%
2020/10/05	1	19.45	0	0.00	19.55	1	5,856	0.02%
2020/09/30	9	19.61	6.9	19.66	19.65	2.1	5,996	0.03%
2020/09/29	0	0.00	28	19.48	19.50	-28	6,006	-0.47%
2020/09/28	3	19.12	10	19.00	19.05	-7	5,984	-0.12%
2020/09/25	5	19.06	0	0.00	18.95	5	6,021	0.08%
2020/09/24	15	19.44	9	19.37	19.10	6	6,006	0.10%
2020/09/23	3	20.08	0	0.00	20.00	3	5,953	0.05%
2020/09/22	9	20.25	0	0.00	20.20	9	5,992	0.15%
2020/09/21	1	20.75	1	20.65	20.65	0	6,179	0.00%
2020/09/18	6	20.85	3	21.00	21.00	3	6,485	0.05%
2020/09/17	2	20.95	1	20.95	20.75	1	6,786	0.01%
2020/09/16	1	20.35	0	0.00	20.60	1	7,068	0.01%
2020/09/15	2	20.50	0	0.00	20.50	2	7,356	0.03%
2020/09/14	22	20.71	4	20.73	20.70	18	7,588	0.24%
2020/09/11	56	21.78	87.3	21.71	21.40	-31.3	7,495	-0.42%
2020/09/10	10.6	22.73	89	22.84	22.90	-78.4	7,258	-1.08%
2020/09/09	10	22.22	70	22.73	22.85	-60	7,234	-0.83%
2020/09/08	4	22.21	2	22.20	22.15	2	7,240	0.03%
2020/09/07	23	22.56	20.8	22.39	22.45	2.2	7,304	0.03%
2020/09/04	6	21.62	10	21.63	21.65	-4	7,277	-0.05%
2020/09/03	9	22.28	11	22.19	22.10	-2	7,259	-0.03%
2020/09/02	35	22.21	55	22.26	22.40	-20	7,250	-0.28%
2020/09/01	1	21.65	21.1	21.65	21.70	-20.1	7,186	-0.28%
2020/08/31	5	21.36	3	21.35	21.25	2	7,149	0.03%
2020/08/28	21	21.48	7	21.42	21.25	14	7,154	0.20%
2020/08/27	6	21.08	2	21.13	21.00	4	7,174	0.06%
2020/08/26	10	21.50	3	21.45	21.45	7	7,160	0.10%
2020/08/25	2	21.55	5	21.63	21.60	-3	7,170	-0.04%
2020/08/24	5	21.47	2	21.55	21.45	3	7,229	0.04%
2020/08/21	0	0.00	4	21.30	21.35	-4	7,316	-0.05%
2020/08/20	19	20.23	18	20.42	20.55	1	7,288	0.01%
2020/08/19	22	21.00	5	20.85	20.85	17	7,141	0.24%
2020/08/18	2	21.40	1	21.60	21.40	1	7,074	0.01%
2020/08/17	7	21.22	6	21.25	21.35	1	7,102	0.01%
2020/08/14	4	21.60	4	21.58	21.60	0	7,079	0.00%
2020/08/13	30	21.76	0	0.00	21.80	30	7,062	0.42%
2020/08/12	34	22.22	2	22.10	22.10	32	7,016	0.46%
2020/08/11	1	22.50	12	23.07	22.20	-11	6,987	-0.16%
2020/08/10	0	0.00	3	22.40	22.50	-3	6,916	-0.04%
2020/08/07	5	22.40	0	0.00	22.25	5	6,928	0.07%
2020/08/06	37	22.54	0	0.00	22.70	37	6,895	0.54%
2020/08/05	3	23.18	0	0.00	22.70	3	6,924	0.04%
2020/08/04	0	0.00	3	22.75	22.80	-3	6,921	-0.04%
2020/08/03	31	22.58	8	22.70	22.65	23	6,994	0.33%
2020/07/31	3	23.30	6	23.40	23.25	-3	6,990	-0.04%
2020/07/30	1	23.25	18	23.24	23.65	-17	7,009	-0.24%
2020/07/29	7	22.56	5	22.75	22.50	2	7,039	0.03%
2020/07/28	17	22.05	22	22.18	22.00	-5	7,185	-0.07%
2020/07/27	24	23.29	174	23.16	22.65	-150	7,211	-2.08%	大賣/鉅額交易
2020/07/24	5	24.09	0	0.00	23.80	5	7,190	0.07%
2020/07/23	11	24.35	0	0.00	24.25	11	7,201	0.15%
2020/07/22	2	24.45	8	24.60	24.60	-6	7,312	-0.08%
2020/07/21	4	24.65	24	24.50	24.60	-20	7,340	-0.27%
2020/07/20	2	24.13	1	24.30	24.55	1	7,341	0.01%
2020/07/17	11	24.61	4	24.90	24.60	7	7,342	0.10%
2020/07/15	1	24.90	28	24.96	25.05	-27	7,408	-0.36%
2020/07/14	111	25.94	13	26.09	25.80	98	7,402	1.32%	大買/
2020/07/13	8	26.14	11	26.18	26.00	-3	7,330	-0.04%
2020/07/10	39	26.99	8	26.88	26.70	31	7,282	0.43%
2020/07/09	13	27.43	15	27.20	27.30	-2	7,226	-0.03%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0	0.00	1	26.80	26.80	-1	7,175	-0.01%
2020/07/06	12	26.77	2	26.85	26.90	10	7,267	0.14%
2020/07/03	8.3	26.67	0	0.00	26.85	8.3	7,334	0.11%
2020/07/02	0	0.00	3	26.90	26.95	-3	7,345	-0.04%
2020/07/01	16	27.02	0	0.00	27.10	16	7,375	0.22%
2020/06/30	8	27.04	22	26.92	27.10	-14	7,451	-0.19%
2020/06/29	3	25.88	13	26.28	26.35	-10	7,246	-0.14%
2020/06/24	17	25.71	8	25.95	26.05	9	6,930	0.13%
2020/06/23	10	25.27	2	25.38	25.40	8	6,650	0.12%
2020/06/22	14	25.85	0	0.00	25.25	14	6,309	0.22%
2020/06/19	25	26.09	0	0.00	26.00	25	6,023	0.42%
2020/06/18	16	26.94	0	0.00	26.95	16	5,733	0.28%
2020/06/16	5	27.12	4	27.45	27.30	1	5,803	0.02%
2020/06/15	29	27.39	8	27.93	27.15	21	5,907	0.36%
2020/06/12	1	27.20	15	27.45	27.90	-14	5,817	-0.24%
2020/06/11	7	27.50	5	27.90	27.55	2	5,802	0.03%
2020/06/10	8	27.63	10	27.55	27.65	-2	5,761	-0.03%
2020/06/09	0	0.00	22	27.90	27.80	-22	5,891	-0.37%
2020/06/08	10	27.46	0	0.00	27.40	10	5,930	0.17%
2020/06/05	5	27.80	0	0.00	27.70	5	5,995	0.08%
2020/06/04	3	27.70	11	27.80	27.80	-8	6,053	-0.13%
2020/06/03	3	27.40	16	27.52	27.40	-13	6,053	-0.21%
2020/06/01	3	26.70	2	26.70	26.70	1	6,069	0.02%
2020/05/29	23	27.06	3	27.10	26.85	20	6,065	0.33%
2020/05/28	7	27.88	5	27.86	27.45	2	6,074	0.03%
2020/05/27	3	27.33	11	27.30	27.10	-8	6,063	-0.13%
2020/05/26	4	27.31	3.4	27.47	27.30	0.6	6,171	0.01%
2020/05/25	2	27.08	0	0.00	27.00	2	6,216	0.03%
2020/05/22	3	27.03	14	27.23	27.00	-11	6,212	-0.18%
2020/05/21	6	26.70	10	26.67	26.95	-4	6,149	-0.07%
2020/05/20	8	26.78	6	26.61	26.85	2	6,132	0.03%
2020/05/19	0	0.00	5	25.84	25.80	-5	6,072	-0.08%
2020/05/18	3	25.47	2	25.40	25.40	1	6,049	0.02%
2020/05/15	12	25.65	0	0.00	25.55	12	6,073	0.20%
2020/05/14	4	26.26	5	26.20	25.80	-1	6,044	-0.02%
2020/05/13	2	26.60	0	0.00	26.80	2	5,999	0.03%
2020/05/12	10	26.90	0	0.00	26.80	10	6,009	0.17%
2020/05/11	7	27.68	9	27.46	27.50	-2	5,945	-0.03%
2020/05/08	6	27.03	0	0.00	26.95	6	5,899	0.10%
2020/05/07	4	27.23	0	0.00	27.35	4	5,826	0.07%
2020/05/06	2	27.10	0	0.00	27.05	2	5,794	0.03%
2020/05/05	1	27.45	21	27.25	27.40	-20	5,752	-0.35%
2020/05/04	25	27.00	11.2	27.32	27.50	13.8	5,677	0.24%
2020/04/30	22	26.69	11	26.62	26.65	11	5,504	0.20%
2020/04/29	3	26.45	6.8	26.40	26.30	-3.8	5,449	-0.07%
2020/04/28	17	26.31	5	26.30	26.30	12	5,407	0.22%
2020/04/27	5	26.20	16	26.16	26.40	-11	5,454	-0.20%
2020/04/24	12	25.55	2	25.45	25.40	10	5,347	0.19%
2020/04/23	6	25.44	0	0.00	25.20	6	5,316	0.11%
2020/04/22	9	25.05	5	25.20	25.50	4	5,315	0.08%
2020/04/21	8	25.64	10	25.45	25.55	-2	5,316	-0.04%
2020/04/20	1	25.65	20	26.07	26.25	-19	5,288	-0.36%
2020/04/17	1	26.00	14	25.82	25.50	-13	5,337	-0.24%
2020/04/16	24	25.62	0	0.00	25.70	24	5,325	0.45%
2020/04/15	16	26.03	30	26.00	26.15	-14	5,295	-0.26%
2020/04/14	0	0.00	2	25.55	25.55	-2	5,247	-0.04%
2020/04/13	4	25.33	4	25.25	25.25	0	5,238	0.00%
2020/04/10	10	25.50	7	25.46	25.40	3	5,271	0.06%
2020/04/09	19.5	24.91	16	24.86	25.40	3.5	5,270	0.07%
2020/04/08	7	24.21	25	24.50	24.80	-18	5,172	-0.35%
2020/04/07	1	24.10	1	24.35	24.10	0	5,091	0.00%
2020/04/06	31	24.24	4	24.20	24.30	27	5,104	0.53%
2020/04/01	46	25.38	6	25.10	25.00	40	5,046	0.79%
2020/03/31	12.5	26.29	3	26.90	26.90	9.5	5,005	0.19%
2020/03/30	1	26.20	8	26.33	26.70	-7	5,058	-0.14%
2020/03/27	6	27.05	5	27.30	26.70	1	5,279	0.02%
2020/03/26	1	26.90	0	0.00	27.10	1	5,517	0.02%
2020/03/25	10	27.34	0	0.00	27.20	10	5,748	0.17%
2020/03/24	6	26.70	56	26.93	26.70	-50	5,833	-0.86%
2020/03/23	9	24.62	9	25.09	25.30	0	5,947	0.00%
2020/03/20	17	24.91	74	25.46	25.65	-57	6,001	-0.95%
2020/03/19	86	24.78	5	24.85	24.20	81	5,993	1.35%
2020/03/18	15	27.37	22	27.38	26.85	-7	6,004	-0.12%
2020/03/17	6	26.69	31	26.55	27.45	-25	5,971	-0.42%
2020/03/16	21	28.32	6.8	28.29	28.05	14.2	5,917	0.24%
2020/03/13	39	28.15	30	28.22	28.40	9	5,943	0.15%
2020/03/12	11	29.66	23	29.88	30.00	-12	5,803	-0.21%
2020/03/11	13	30.20	70	30.72	30.35	-57	5,777	-0.99%
2020/03/10	7	29.61	14	29.94	30.05	-7	5,682	-0.12%
2020/03/09	10	29.61	11	29.85	29.90	-1	5,685	-0.02%
2020/03/06	46	30.03	1	30.05	30.00	45	5,825	0.77%
2020/03/05	6	30.65	0	0.00	30.75	6	5,798	0.10%
2020/03/04	6	30.74	5	30.95	31.00	1	5,778	0.02%
2020/03/03	2	31.43	0	0.00	31.00	2	5,757	0.03%
2020/03/02	11	30.60	14	31.24	31.40	-3	5,709	-0.05%
2020/02/27	27	31.42	67	31.21	30.90	-40	5,635	-0.71%
2020/02/26	70	31.65	15	31.48	31.65	55	5,528	0.99%
2020/02/25	12	30.77	7	31.01	31.30	5	5,461	0.09%
2020/02/24	25	31.20	1	31.25	31.20	24	5,476	0.44%
2020/02/21	13	31.38	1	31.35	31.40	12	5,495	0.22%
2020/02/20	8.3	30.97	2	31.05	30.95	6.3	5,467	0.12%
2020/02/19	8	31.09	2	31.05	31.10	6	5,482	0.11%
2020/02/18	1	31.05	5	31.13	30.90	-4	5,541	-0.07%
2020/02/17	20	30.55	0	0.00	30.60	20	5,648	0.35%
2020/02/14	5	30.48	5	30.45	30.45	0	5,730	0.00%
2020/02/13	1	30.50	23.5	30.43	30.15	-22.5	5,722	-0.39%
2020/02/12	2	29.85	6	29.88	29.85	-4	5,695	-0.07%
2020/02/10	2	28.95	0	0.00	29.15	2	5,679	0.04%
2020/02/06	5	29.40	4	29.50	29.55	1	5,693	0.02%
2020/02/05	3	29.25	10	29.20	29.10	-7	5,720	-0.12%
2020/02/04	3	29.35	2	29.45	29.40	1	5,706	0.02%
2020/02/03	5	29.10	2	29.20	29.35	3	5,708	0.05%
2020/01/31	1	30.00	0	0.00	30.20	1	5,755	0.02%
2020/01/30	3	29.93	7	29.54	29.80	-4	5,888	-0.07%
2020/01/20	2	31.23	0	0.00	31.10	2	5,774	0.03%
2020/01/17	4	31.39	2	31.35	31.45	2	5,772	0.03%
2020/01/16	4	31.68	0	0.00	31.55	4	5,771	0.07%
2020/01/15	2	31.68	9	31.75	31.65	-7	5,814	-0.12%
2020/01/14	3	31.75	0	0.00	31.95	3	5,804	0.05%
2020/01/13	7	31.85	8	31.84	31.95	-1	5,823	-0.02%
2020/01/10	0	0.00	3	31.23	31.25	-3	5,934	-0.05%
2020/01/09	1	30.55	0	0.00	30.60	1	5,892	0.02%
2020/01/08	3	30.98	1	30.95	30.50	2	5,899	0.03%
2020/01/07	3	31.35	1	31.45	31.25	2	5,859	0.03%
2020/01/06	4	31.24	2	31.50	31.20	2	5,879	0.03%
2020/01/03	17	31.79	1	31.45	31.40	16	5,842	0.27%
2020/01/02	3	32.10	0	0.00	32.10	3	5,790	0.05%
2019/12/31	6	32.14	2	32.10	32.05	4	5,811	0.07%
2019/12/30	6	32.38	3	32.37	32.30	3	5,817	0.05%
2019/12/27	0	0.00	5	31.85	31.85	-5	5,766	-0.09%
2019/12/26	7	31.91	7	31.99	31.80	0	5,815	0.00%
2019/12/25	2	32.50	0	0.00	32.30	2	5,873	0.03%
2019/12/24	3	32.12	46	31.98	32.60	-43	5,872	-0.73%
2019/12/23	53	32.60	20	32.43	32.55	33	5,758	0.57%
2019/12/20	1	31.90	4	31.83	31.75	-3	5,649	-0.05%
2019/12/19	2	31.28	1	31.65	31.55	1	5,448	0.02%
2019/12/18	3	31.40	6	31.39	31.40	-3	5,345	-0.06%
2019/12/17	1	30.65	19	30.67	30.70	-18	5,184	-0.35%
2019/12/16	7.2	30.86	14	30.87	30.85	-6.8	5,103	-0.13%
2019/12/13	23	30.05	7	30.22	30.45	16	4,980	0.32%
2019/12/12	2	29.40	1	29.60	29.55	1	4,829	0.02%
2019/12/11	1	28.85	1	29.15	29.25	0	4,899	0.00%
2019/12/10	11	29.58	5	29.60	29.30	6	4,850	0.12%
2019/12/09	0	0.00	3	30.77	30.75	-3	4,738	-0.06%
2019/12/06	13	30.41	12	30.48	30.70	1	4,670	0.02%
2019/12/05	0	0.00	1	29.75	29.80	-1	4,555	-0.02%
2019/12/04	9	29.60	9	29.62	29.75	0	4,502	0.00%
2019/12/03	6	29.51	38.5	29.44	29.90	-32.5	4,430	-0.73%
2019/12/02	13	28.24	1	28.65	28.35	12	4,264	0.28%
2019/11/29	2	29.13	1	29.20	29.10	1	4,235	0.02%
2019/11/28	2	29.50	1	29.55	29.55	1	4,244	0.02%
2019/11/27	2	29.60	0	0.00	29.50	2	4,243	0.05%
2019/11/26	0.5	29.60	1	29.65	29.60	-0.5	4,207	-0.01%
2019/11/25	1	29.65	0	0.00	29.60	1	4,188	0.02%
2019/11/22	5	29.95	0	0.00	29.70	5	4,231	0.12%
2019/11/21	3	29.98	0	0.00	29.85	3	4,313	0.07%
2019/11/20	15	30.55	10	30.46	30.40	5	4,381	0.11%
2019/11/19	0	0.00	5	29.92	30.25	-5	4,450	-0.11%
2019/11/18	1	29.25	1	29.65	29.75	0	4,483	0.00%
2019/11/15	1	29.20	2.2	29.05	29.50	-1.2	4,528	-0.03%
2019/11/14	7	29.60	25	29.90	29.50	-18	4,530	-0.40%
2019/11/13	24	31.50	5	31.55	30.85	19	4,419	0.43%
2019/11/12	3	32.52	0	0.00	32.40	3	4,372	0.07%
2019/11/11	1	32.65	0	0.00	32.70	1	4,496	0.02%
2019/11/08	0	0.00	2	32.90	32.95	-2	4,607	-0.04%
2019/11/07	1	32.55	0	0.00	32.75	1	4,657	0.02%
2019/11/06	1	32.75	1	32.70	32.75	0	4,686	0.00%
2019/11/05	2	32.95	1	33.15	32.90	1	4,697	0.02%
2019/11/04	2	32.60	0	0.00	32.55	2	4,700	0.04%
2019/11/01	1	32.95	0	0.00	33.00	1	4,678	0.02%
2019/10/31	0	0.00	2	32.78	32.90	-2	4,690	-0.04%
2019/10/30	9	32.50	0	0.00	32.50	9	4,689	0.19%
2019/10/29	16	33.28	1	34.05	33.25	15	4,613	0.33%
2019/10/25	3	33.50	0	0.00	33.50	3	4,542	0.07%
2019/10/23	0	0.00	4	33.83	33.90	-4	4,556	-0.09%
2019/10/22	3	33.47	0	0.00	33.30	3	4,585	0.07%
2019/10/21	0	0.00	1	33.80	33.60	-1	4,619	-0.02%
2019/10/18	1	32.90	2	33.65	33.15	-1	4,716	-0.02%
2019/10/15	6	34.12	7	33.85	33.85	-1	4,557	-0.02%
2019/10/14	2	33.55	10	33.58	34.00	-8	4,540	-0.18%
2019/10/08	2	33.70	0	0.00	33.80	2	4,454	0.04%
2019/10/07	0	0.00	9	33.22	33.30	-9	4,426	-0.20%
2019/10/04	4	32.56	1	32.50	32.50	3	4,375	0.07%
2019/10/03	4	32.91	0	0.00	32.95	4	4,342	0.09%
2019/10/02	3	33.07	6	33.71	33.20	-3	4,308	-0.07%
2019/10/01	14	33.46	100	33.18	33.10	-86	4,232	-2.03%
2019/09/27	9	34.88	5	34.95	34.75	4	4,071	0.10%
2019/09/26	16	35.38	25	36.01	35.25	-9	3,985	-0.23%
2019/09/25	23	36.73	218	36.53	36.00	-195	3,866	-5.04%	大賣/鉅額交易
2019/09/24	21	38.10	1.4	38.08	38.05	19.6	3,689	0.53%
2019/09/23	10	38.54	0.2	38.50	38.35	9.8	3,681	0.27%
2019/09/19	3	39.25	7	39.16	39.05	-4	3,685	-0.11%
2019/09/18	3	39.62	4	39.66	39.40	-1	3,794	-0.03%
2019/09/17	9	39.69	1	40.25	39.50	8	3,932	0.20%
2019/09/16	10	39.82	5	39.93	39.95	5	4,111	0.12%
2019/09/12	2	38.95	0	0.00	38.80	2	4,061	0.05%
2019/09/11	2	38.90	22	38.88	38.75	-20	4,189	-0.48%
2019/09/10	6	38.78	10	38.80	38.50	-4	4,256	-0.09%
2019/09/09	33	38.57	0	0.00	38.50	33	4,329	0.76%
2019/09/06	5	38.93	1	39.00	38.80	4	4,413	0.09%
2019/09/05	9	38.82	2	38.80	38.75	7	4,448	0.16%
2019/09/04	5	39.32	13	39.61	39.25	-8	4,457	-0.18%
2019/09/03	8	39.14	3	39.25	39.40	5	4,526	0.11%
2019/09/02	1	38.60	0	0.00	38.75	1	4,470	0.02%
2019/08/27	8	38.12	30	38.20	38.10	-22	4,431	-0.50%
2019/08/26	30	38.85	53	38.02	38.80	-23	4,379	-0.53%
2019/08/23	34	38.30	216	38.20	38.15	-182	4,287	-4.25%	大賣/鉅額交易
2019/08/22	28	39.62	25	39.33	39.20	3	4,191	0.07%
2019/08/21	4	40.50	1.3	40.54	40.50	2.7	4,089	0.07%
2019/08/20	38	40.73	2	40.70	40.50	36	4,042	0.89%
2019/08/19	99	41.28	1	41.05	41.40	98	4,031	2.43%
2019/08/16	15	42.02	0	0.00	42.10	15	4,141	0.36%
2019/08/15	55	42.16	42	42.13	42.05	13	4,154	0.31%
2019/08/14	90	42.78	1	43.15	42.50	89	4,120	2.16%
2019/08/13	13	45.42	0	0.00	45.40	13	4,062	0.32%
2019/08/12	0	0.00	1	45.80	45.70	-1	3,959	-0.03%
2019/08/08	50	45.65	0	0.00	45.70	50	3,913	1.28%
2019/08/07	2	45.65	0	0.00	45.70	2	3,919	0.05%
2019/08/06	0	0.00	15	45.62	45.65	-15	4,015	-0.37%
2019/08/05	2	45.90	10	46.00	45.85	-8	4,033	-0.20%
2019/08/01	0	0.00	2	46.03	46.05	-2	4,075	-0.05%
2019/07/31	0	0.00	1	46.20	46.25	-1	4,118	-0.02%
2019/07/30	44	46.30	44	45.94	46.00	0	4,175	0.00%
2019/07/29	46	46.56	1	46.55	46.50	45	4,351	1.03%
2019/07/26	2	45.85	0	0.00	46.00	2	4,307	0.05%
2019/07/25	1	45.60	0	0.00	45.70	1	4,338	0.02%
2019/07/24	22	45.83	41	46.40	46.00	-19	4,352	-0.44%
2019/07/23	6	46.86	5	46.92	46.80	1	4,290	0.02%
2019/07/22	56	47.03	3	47.07	46.80	53	4,266	1.24%
2019/07/19	4	46.23	1	46.25	46.30	3	4,152	0.07%
2019/07/18	5	45.93	2	45.90	45.85	3	4,170	0.07%
2019/07/17	1	45.95	0.2	45.75	45.75	0.8	4,206	0.02%
2019/07/15	1	45.25	0	0.00	45.25	1	4,246	0.02%
2019/07/12	5	45.10	2	45.15	45.15	3	4,357	0.07%
2019/07/10	2	45.33	0	0.00	45.45	2	4,629	0.04%
2019/07/09	0	0.00	5	45.28	45.45	-5	4,723	-0.11%
2019/07/08	0	0.00	1	45.10	45.05	-1	4,804	-0.02%
2019/07/02	3	45.50	10	45.55	45.45	-7	5,195	-0.13%
2019/06/28	10	45.25	40	45.37	45.30	-30	5,252	-0.57%
2019/06/27	1	46.00	15	45.98	45.95	-14	5,257	-0.27%
2019/06/26	1	46.45	3	46.40	46.40	-2	5,218	-0.04%
2019/06/25	1	46.55	2	46.20	46.75	-1	5,301	-0.02%
2019/06/24	201	45.99	0	0.00	46.50	201	5,417	3.71%	大買/鉅額交易
2019/06/21	0	0.00	28	46.32	46.40	-28	5,328	-0.53%
2019/06/20	0	0.00	22	46.03	45.80	-22	5,183	-0.42%
2019/06/19	6	45.78	19	46.10	45.80	-13	5,252	-0.25%
2019/06/18	3	45.82	1	46.00	46.00	2	5,337	0.04%
2019/06/17	3	45.85	26	45.99	45.85	-23	5,770	-0.40%
2019/06/14	7	45.41	0	0.00	45.50	7	5,918	0.12%
2019/06/13	1	44.80	6	45.02	45.15	-5	5,961	-0.08%
2019/06/12	3	44.88	72	44.85	44.90	-69	6,029	-1.14%
2019/06/11	3	44.93	51	44.70	45.00	-48	6,142	-0.78%
2019/06/10	0	0.00	1	44.15	44.15	-1	6,048	-0.02%
2019/06/06	53	43.95	0	0.00	43.95	53	6,080	0.87%
2019/06/05	0	0.00	1	44.00	44.00	-1	6,099	-0.02%
2019/06/03	2	44.00	0	0.00	43.90	2	6,154	0.03%
2019/05/30	0	0.00	1	44.15	44.00	-1	6,275	-0.02%
2019/05/29	0	0.00	20	44.35	44.15	-20	6,355	-0.31%
2019/05/28	3	43.97	0	0.00	44.10	3	6,361	0.05%
2019/05/24	10	44.05	1	44.10	43.80	9	6,473	0.14%
2019/05/23	13	45.38	20	44.59	44.05	-7	6,541	-0.11%
2019/05/22	3	44.52	66	44.52	44.65	-63	6,421	-0.98%
2019/05/21	5	43.98	0	0.00	44.20	5	6,469	0.08%
2019/05/20	5	44.61	30	44.55	43.95	-25	6,497	-0.38%
2019/05/17	1	43.90	6	43.94	43.90	-5	6,483	-0.08%
2019/05/16	0	0.00	2	44.00	43.90	-2	6,588	-0.03%
2019/05/14	8	43.74	1	42.90	43.80	7	6,884	0.10%
2019/05/13	13	43.53	0	0.00	43.70	13	7,035	0.18%
2019/05/09	0	0.00	8	43.67	43.85	-8	7,167	-0.11%
2019/05/08	1	44.05	46	44.51	43.90	-45	7,191	-0.63%
2019/05/07	1	44.45	40	44.44	44.25	-39	7,231	-0.54%
2019/05/06	11	44.55	39	44.59	44.40	-28	7,482	-0.37%
2019/05/03	1	44.00	40	44.06	44.00	-39	7,359	-0.53%
2019/05/02	3	43.88	1	43.90	43.80	2	7,425	0.03%
2019/04/30	3	43.73	3	43.85	43.85	0	7,471	0.00%
2019/04/29	3	43.80	1	43.90	43.85	2	7,515	0.03%
2019/04/26	2	44.00	5	43.77	43.70	-3	7,565	-0.04%
2019/04/25	2	43.93	3	44.02	43.90	-1	7,661	-0.01%
2019/04/24	267	43.80	2	44.00	43.85	265	7,751	3.42%	大買/鉅額交易
2019/04/23	4	43.80	5	43.79	43.80	-1	7,892	-0.01%
2019/04/22	3	43.73	3	43.80	43.75	0	7,954	0.00%
2019/04/18	3	43.57	0	0.00	43.70	3	8,276	0.04%
2019/04/17	5	43.61	1	44.05	43.95	4	8,424	0.05%
2019/04/16	6	43.57	0	0.00	43.70	6	8,758	0.07%
2019/04/15	6	43.65	5	43.70	43.60	1	8,982	0.01%
2019/04/12	9	43.82	0	0.00	44.00	9	9,087	0.10%
2019/04/11	28	43.76	1	43.95	44.00	27	9,154	0.29%
2019/04/10	1	44.15	0.2	44.25	44.15	0.8	9,091	0.01%
2019/04/09	13	44.29	0.8	44.25	44.20	12.2	9,093	0.13%
2019/04/08	3	45.02	1	45.05	44.80	2	9,010	0.02%
2019/04/02	2	45.73	2	45.83	45.55	0	9,222	0.00%
2019/04/01	1	45.50	2.1	45.34	45.10	-1.1	9,445	-0.01%
2019/03/29	4	45.20	7.1	45.16	45.45	-3.1	9,629	-0.03%
2019/03/28	1	45.20	1	45.05	44.95	0	9,955	0.00%
2019/03/27	34	46.55	2	45.60	45.55	32	9,886	0.32%
2019/03/26	5	45.83	1	45.80	45.55	4	9,681	0.04%
2019/03/25	8	45.56	0	0.00	45.95	8	9,644	0.08%
2019/03/22	1	45.80	1	46.30	46.15	0	9,617	0.00%
2019/03/21	7	46.89	11	47.21	46.80	-4	9,505	-0.04%
2019/03/20	13	46.04	63	46.57	47.25	-50	9,335	-0.54%
2019/03/19	25	44.90	5	45.20	45.30	20	8,875	0.23%
2019/03/18	0	0.00	10	44.62	44.65	-10	8,758	-0.11%
2019/03/15	3	43.22	0	0.00	43.90	3	8,722	0.03%
2019/03/14	6	42.83	1	43.30	43.40	5	8,673	0.06%
2019/03/13	1	43.40	1	43.40	43.15	0	8,653	0.00%
2019/03/11	0	0.00	1	43.80	43.70	-1	8,757	-0.01%
2019/03/08	1	43.60	1.4	43.85	43.85	-0.4	8,866	0.00%
2019/03/07	3	43.77	2	43.70	43.50	1	9,100	0.01%
2019/03/06	6	43.96	1	44.00	43.85	5	9,303	0.05%
2019/03/05	12	44.36	0	0.00	44.10	12	9,506	0.13%
2019/03/04	3	44.48	6	44.77	44.70	-3	9,893	-0.03%
2019/02/27	0	0.00	6.3	44.00	44.00	-6.3	10,492	-0.06%
2019/02/26	1	43.80	0	0.00	44.00	1	10,566	0.01%
2019/02/25	1	43.85	0	0.00	43.85	1	10,606	0.01%
2019/02/22	13	43.59	0	0.00	43.60	13	10,647	0.12%
2019/02/21	2	43.65	0	0.00	43.80	2	10,561	0.02%
2019/02/20	2	43.80	0	0.00	44.05	2	10,551	0.02%
2019/02/19	0	0.00	1	43.80	43.85	-1	10,492	-0.01%
2019/02/18	1	43.75	3	44.25	43.75	-2	10,555	-0.02%
2019/02/15	31	44.05	0	0.00	44.00	31	10,721	0.29%
2019/02/14	34	44.83	0	0.00	44.55	34	10,780	0.32%
2019/02/13	5	45.50	25	45.81	45.65	-20	10,803	-0.19%
2019/02/12	15	45.04	10	45.11	45.55	5	10,689	0.05%
2019/02/11	1	43.90	1	43.90	43.95	0	10,492	0.00%
2019/01/30	1	43.95	0	0.00	43.90	1	10,399	0.01%
2019/01/29	6	43.53	0	0.00	43.65	6	10,456	0.06%
2019/01/28	6	43.89	0	0.00	43.85	6	10,508	0.06%
2019/01/25	39	44.33	34	43.92	43.85	5	10,632	0.05%
2019/01/24	1	45.60	0	0.00	45.50	1	10,507	0.01%
2019/01/22	3	45.80	0	0.00	45.70	3	10,682	0.03%
2019/01/21	3	46.60	1	46.70	46.65	2	10,850	0.02%
2019/01/18	4	46.20	4	46.90	46.85	0	11,045	0.00%
2019/01/17	5	46.26	52	46.60	46.10	-47	11,343	-0.41%
2019/01/16	2	46.83	0	0.00	46.80	2	11,832	0.02%
2019/01/15	1	47.90	5	46.80	48.00	-4	11,916	-0.03%
2019/01/14	0	0.00	3	47.37	47.55	-3	12,217	-0.02%
2019/01/11	2	47.18	13.6	47.17	47.55	-11.6	12,817	-0.09%
2019/01/10	1	46.75	122	47.41	46.75	-121	13,226	-0.91%	大賣/鉅額交易
2019/01/09	0	0.00	4	46.68	47.20	-4	13,256	-0.03%
2019/01/08	14.3	46.48	176	46.55	46.80	-161.7	13,112	-1.23%	大賣/鉅額交易
2019/01/07	53	44.86	22	44.77	45.00	31	12,778	0.24%
2019/01/04	3	43.82	3	43.62	43.80	0	12,633	0.00%
2019/01/03	3	43.00	175	42.92	43.30	-172	12,793	-1.34%	大賣/鉅額交易
2019/01/02	1	42.20	5	42.45	42.40	-4	12,962	-0.03%
2018/12/28	0	0.00	6	42.12	42.05	-6	13,152	-0.05%
2018/12/26	7	41.67	5	41.63	42.00	2	13,706	0.01%
2018/12/25	129	41.49	39	41.41	41.85	90	14,400	0.62%	大買/
2018/12/24	254	42.44	18	42.07	42.00	236	14,374	1.64%	大買/鉅額交易
2018/12/22	18	44.04	55	44.27	43.35	-37	14,453	-0.26%
2018/12/21	36	42.98	244	43.14	42.85	-208	14,682	-1.42%	大賣/鉅額交易
2018/12/20	1	42.00	0	0.00	42.00	1	14,589	0.01%
2018/12/19	40	41.90	0	0.00	42.00	40	14,930	0.27%
2018/12/18	3	41.90	3	42.00	42.00	0	15,294	0.00%
2018/12/17	3	41.93	10	42.03	42.00	-7	16,118	-0.04%
2018/12/14	303	42.30	38	42.13	42.30	265	16,742	1.58%	大買/鉅額交易
2018/12/13	55	42.45	75	42.47	42.25	-20	17,014	-0.12%
2018/12/12	2	42.35	2	42.18	42.20	0	17,083	0.00%
2018/12/11	2	42.03	1	42.05	42.05	1	17,110	0.01%
2018/12/10	39	41.69	89	41.51	42.00	-50	17,110	-0.29%
2018/12/07	101	41.77	102	42.13	42.00	-1	17,289	-0.01%	大買/大賣/
2018/12/06	62	41.24	50	42.00	42.00	12	17,399	0.07%
2018/12/05	47	42.35	10	42.30	42.35	37	17,502	0.21%
2018/12/04	1	43.05	6	43.14	43.05	-5	17,561	-0.03%
2018/12/03	2	43.43	25	43.51	43.50	-23	17,574	-0.13%
2018/11/30	9	43.23	4	43.75	42.70	5	17,586	0.03%
2018/11/29	7	43.43	29	43.18	42.85	-22	17,471	-0.13%
2018/11/28	22	41.54	25	41.53	42.00	-3	17,670	-0.02%
2018/11/27	21	41.46	24	41.83	42.05	-3	17,497	-0.02%
2018/11/26	50	41.61	11	42.06	43.00	39	17,106	0.23%
2018/11/23	5	42.86	15	43.00	42.95	-10	16,518	-0.06%
2018/11/22	12	42.90	0	0.00	42.80	12	16,619	0.07%
2018/11/21	22	43.43	4	43.36	43.55	18	16,659	0.11%
2018/11/20	6	44.27	1	44.30	44.40	5	16,773	0.03%
2018/11/19	1.6	44.90	2	45.35	44.90	-0.4	16,999	0.00%
2018/11/16	15	45.10	15	44.94	44.65	0	17,340	0.00%
2018/11/15	5	44.94	3	45.13	44.85	2	17,387	0.01%
2018/11/14	10	45.95	15	45.81	45.10	-5	17,459	-0.03%
2018/11/13	3	44.73	3	43.05	45.45	0	17,434	0.00%
2018/11/12	9	44.68	25	45.36	43.95	-16	17,616	-0.09%
2018/11/09	5	45.85	3	45.98	45.80	2	17,949	0.01%
2018/11/08	1	45.25	1	45.70	45.50	0	18,561	0.00%
2018/11/07	8	44.93	23	44.98	45.00	-15	18,827	-0.08%
2018/11/06	4	45.35	2	45.43	44.80	2	19,151	0.01%
2018/11/05	2	45.55	11	46.00	45.50	-9	19,218	-0.05%
2018/11/02	8	46.04	1	45.80	45.35	7	19,466	0.04%
2018/11/01	23	44.43	4	44.83	44.90	19	19,434	0.10%
2018/10/31	47	43.98	13	44.14	43.40	34	19,750	0.17%
2018/10/30	18	43.22	2	43.30	43.15	16	19,967	0.08%
2018/10/29	19	43.63	36	44.52	43.25	-17	19,877	-0.09%
2018/10/26	12.5	43.66	4	43.64	43.30	8.5	19,683	0.04%
2018/10/25	46	43.39	40.6	44.35	43.20	5.4	19,475	0.03%
2018/10/24	102.3	48.17	48	47.82	46.95	54.3	19,131	0.28%	大買/
2018/10/23	3	50.97	7.4	51.22	50.90	-4.4	18,589	-0.02%
2018/10/22	110	51.88	13	52.35	51.30	97	18,459	0.53%	大買/
2018/10/19	14	50.67	25	49.88	51.30	-11	18,041	-0.06%
2018/10/18	26	47.39	267	47.49	48.60	-241	17,362	-1.39%	大賣/鉅額交易
2018/10/17	13	48.00	1	46.00	46.00	12	16,799	0.07%
2018/10/16	2	47.55	5	48.28	47.80	-3	16,704	-0.02%
2018/10/15	5	47.71	4	48.60	47.30	1	16,678	0.01%
2018/10/12	47	46.61	40	46.74	47.05	7	16,635	0.04%
2018/10/11	24	46.01	28.1	45.63	45.25	-4.1	16,853	-0.02%
2018/10/09	6	47.93	2	49.50	50.20	4	16,566	0.02%
2018/10/08	11	49.86	21	49.47	49.00	-10	16,293	-0.06%
2018/10/05	44.8	50.16	26	49.36	50.60	18.8	16,074	0.12%
2018/10/04	62.6	50.24	22	50.78	51.30	40.6	15,838	0.26%
2018/10/03	31	50.68	27.7	51.57	49.00	3.3	15,498	0.02%
2018/10/01	17	52.89	32.9	52.53	53.10	-15.9	14,804	-0.11%
2018/09/28	5	53.88	4	53.98	53.50	1	14,574	0.01%
2018/09/27	31	53.65	36	52.45	54.80	-5	14,303	-0.03%
2018/09/26	17	53.42	30	52.69	52.00	-13	14,006	-0.09%
2018/09/25	20	54.08	18	53.96	54.00	2	13,820	0.01%
2018/09/21	7	52.83	20	53.07	53.20	-13	13,491	-0.10%
2018/09/20	29	51.62	37	51.48	52.50	-8	13,152	-0.06%
2018/09/19	24	49.01	54.8	49.12	50.30	-30.8	12,459	-0.25%
2018/09/18	18	46.44	14.7	46.22	46.60	3.3	11,924	0.03%
2018/09/17	8	45.12	3	44.93	44.80	5	11,743	0.04%
2018/09/14	2	44.23	8	44.10	44.15	-6	11,835	-0.05%
2018/09/13	2	44.50	2	44.45	44.50	0	11,874	0.00%
2018/09/12	14	44.48	38	44.97	44.40	-24	11,834	-0.20%
2018/09/11	22	42.86	41	43.31	43.75	-19	11,729	-0.16%
2018/09/10	24	42.18	1.2	42.47	42.15	22.8	11,960	0.19%
2018/09/07	3	43.37	9	43.25	43.00	-6	12,155	-0.05%
2018/09/05	5	43.20	14	43.50	43.60	-9	12,709	-0.07%
2018/09/04	4	43.30	0	0.00	43.25	4	12,711	0.03%
2018/09/03	39	43.64	19	43.95	43.00	20	12,843	0.16%
2018/08/31	7	46.40	1	46.40	46.40	6	12,800	0.05%
2018/08/30	0	0.00	1	46.55	46.40	-1	12,881	-0.01%
2018/08/29	0	0.00	5	46.50	46.40	-5	13,091	-0.04%
2018/08/28	4.4	46.76	6	46.72	47.00	-1.6	13,420	-0.01%
2018/08/27	1	45.50	16	45.61	45.50	-15	14,187	-0.11%
2018/08/24	24.3	45.56	4	45.46	45.50	20.3	14,879	0.14%
2018/08/23	17	48.87	20.8	49.14	49.10	-3.8	14,732	-0.03%
2018/08/22	27	49.61	82	49.59	49.00	-55	14,544	-0.38%
2018/08/21	32	47.87	13	48.06	47.85	19	14,216	0.13%
2018/08/20	14	47.85	15	47.90	48.35	-1	14,206	-0.01%
2018/08/17	13	47.96	4.5	48.19	47.70	8.5	14,116	0.06%
2018/08/16	19	47.71	7	47.99	47.55	12	14,007	0.09%
2018/08/15	30.1	48.67	40	48.24	48.65	-9.9	13,820	-0.07%
2018/08/14	36	47.60	69	46.91	48.60	-33	13,596	-0.24%
2018/08/13	35	43.71	16	43.73	44.20	19	12,965	0.15%
2018/08/10	41	44.26	84	44.51	44.45	-43	12,769	-0.34%
2018/08/09	7	42.69	2	43.38	43.05	5	12,528	0.04%
2018/08/08	42	43.57	67.1	43.96	42.30	-25.1	12,499	-0.20%
2018/08/07	0	0.00	27	42.70	42.55	-27	12,519	-0.22%
2018/08/06	1	41.00	20	41.87	43.20	-19	12,948	-0.15%
2018/08/03	21	40.00	8	39.89	39.90	13	12,645	0.10%
2018/08/01	1	38.50	0	0.00	38.80	1	12,662	0.01%
2018/07/31	0	0.00	1	38.20	38.35	-1	12,712	-0.01%
2018/07/30	6	37.95	0	0.00	37.60	6	12,875	0.05%
2018/07/27	4	38.20	0	0.00	38.20	4	13,018	0.03%
2018/07/26	0	0.00	1	38.60	38.60	-1	13,125	-0.01%
2018/07/25	2	38.15	1	38.25	38.05	1	13,286	0.01%
2018/07/24	10	37.01	0	0.00	37.30	10	13,648	0.07%
2018/07/23	0	0.00	3	36.45	36.60	-3	13,824	-0.02%
2018/07/20	1	37.10	1	37.05	37.00	0	14,122	0.00%
2018/07/19	1	38.45	19	38.85	38.40	-18	14,329	-0.13%
2018/07/18	3	38.93	4	38.66	39.05	-1	14,832	-0.01%
2018/07/17	32	38.91	28	38.78	38.75	4	15,220	0.03%
2018/07/16	5	37.08	11	36.92	37.25	-6	15,097	-0.04%
2018/07/13	2	36.98	3	37.10	36.70	-1	15,513	-0.01%
2018/07/12	1	36.60	15	36.70	36.50	-14	15,573	-0.09%
2018/07/11	1	36.70	2	36.05	36.60	-1	15,762	-0.01%
2018/07/10	4	36.63	0	0.00	37.10	4	15,879	0.03%
2018/07/09	9	36.56	6	36.87	36.95	3	15,965	0.02%
2018/07/06	3	36.00	0	0.00	36.05	3	16,078	0.02%
2018/07/05	2	36.63	0	0.00	36.05	2	16,341	0.01%
2018/07/04	1	36.85	5	36.58	37.10	-4	16,748	-0.02%
2018/07/03	5	36.00	0	0.00	35.75	5	17,135	0.03%
2018/07/02	1	36.80	0	0.00	36.40	1	17,310	0.01%
2018/06/28	12	36.25	1	36.15	36.15	11	18,103	0.06%
2018/06/27	13	36.76	6	37.06	37.10	7	18,199	0.04%
2018/06/26	18	36.30	4	36.41	36.65	14	18,140	0.08%
2018/06/25	20	36.61	9	36.24	36.50	11	18,113	0.06%
2018/06/22	15	37.72	1	37.60	37.60	14	18,084	0.08%
2018/06/21	5	38.85	0	0.00	38.80	5	18,300	0.03%
2018/06/20	18	38.80	1	39.40	38.60	17	18,450	0.09%
2018/06/19	101	40.37	105	40.86	39.75	-4	18,457	-0.02%	大買/大賣/
2018/06/15	5	38.50	15.6	39.76	40.00	-10.6	18,233	-0.06%
2018/06/14	119	39.93	10	39.50	38.20	109	17,948	0.61%	大買/鉅額交易
2018/06/13	26	38.38	17	38.54	38.90	9	17,594	0.05%
2018/06/12	1	37.00	118	37.22	37.65	-117	17,398	-0.67%	大賣/鉅額交易
2018/06/11	13	37.52	14	37.26	36.85	-1	17,491	-0.01%
2018/06/08	76.1	38.65	60	38.78	37.95	16.1	17,661	0.09%
2018/06/07	1	37.80	3	37.95	37.85	-2	17,384	-0.01%
2018/06/06	7	38.02	5	38.16	38.00	2	17,431	0.01%
2018/06/05	28	37.49	20	37.65	37.50	8	17,499	0.05%
2018/06/04	20	37.49	51	37.53	37.60	-31	17,321	-0.18%
2018/06/01	59	34.49	97.6	34.68	35.70	-38.6	16,652	-0.23%
2018/05/31	38	32.54	14	32.66	32.50	24	16,198	0.15%
2018/05/30	5	32.24	0	0.00	32.30	5	16,880	0.03%
2018/05/29	1	32.35	3	32.50	32.75	-2	17,850	-0.01%
2018/05/28	13	31.98	210.6	31.90	31.90	-197.6	18,877	-1.05%	大賣/鉅額交易
2018/05/25	7	32.24	8	32.27	32.10	-1	18,965	-0.01%
2018/05/24	15	32.63	11	33.14	32.60	4	19,129	0.02%
2018/05/23	26	32.33	8	32.48	32.55	18	19,353	0.09%
2018/05/22	38.1	33.01	14	33.76	32.60	24.1	19,394	0.12%
2018/05/21	14	33.59	35	33.55	33.50	-21	19,442	-0.11%
2018/05/18	1	33.80	0	0.00	33.60	1	19,370	0.01%
2018/05/17	11	34.01	21	34.17	33.85	-10	19,265	-0.05%
2018/05/16	10	33.85	6	33.81	33.80	4	19,165	0.02%
2018/05/15	33	34.11	68	34.38	34.00	-35	19,094	-0.18%
2018/05/14	266	34.14	0	0.00	33.35	266	18,926	1.41%	大買/鉅額交易
2018/05/11	1	34.50	53	34.38	34.80	-52	18,371	-0.28%
2018/05/10	19	34.06	55	34.58	34.10	-36	18,209	-0.20%
2018/05/09	35	33.68	8	33.76	33.90	27	18,001	0.15%
2018/05/08	15	32.80	60	33.13	33.50	-45	17,997	-0.25%
2018/05/07	50	32.96	33	33.35	33.25	17	17,972	0.09%
2018/05/04	30	32.01	15.1	32.33	32.25	14.9	17,775	0.08%
2018/05/03	25	32.93	12	32.93	32.75	13	17,692	0.07%
2018/05/02	76	33.55	41	33.63	33.80	35	17,796	0.20%
2018/04/30	46	33.97	103.1	33.95	34.00	-57.1	17,715	-0.32%	大賣/
2018/04/27	19	31.68	34	31.96	32.80	-15	17,368	-0.09%
2018/04/26	59.1	31.71	33	31.82	31.75	26.1	17,300	0.15%
2018/04/25	23	30.77	80	31.68	32.40	-57	17,058	-0.33%
2018/04/24	137	32.32	41	32.06	31.35	96	16,798	0.57%	大買/
2018/04/23	7	34.41	157	34.67	34.75	-150	16,371	-0.92%	大賣/鉅額交易
2018/04/20	25	32.75	53	33.19	32.70	-28	15,968	-0.18%
2018/04/19	21	33.22	82	33.21	33.20	-61	15,831	-0.39%
2018/04/18	23	30.72	17	31.06	30.85	6	15,481	0.04%
2018/04/17	22	30.16	21	30.61	30.05	1	15,607	0.01%
2018/04/16	45	30.57	13	30.85	30.40	32	15,837	0.20%
2018/04/13	21	31.48	30	31.77	31.35	-9	16,144	-0.06%
2018/04/12	10	31.53	2	31.78	31.75	8	16,733	0.05%
2018/04/11	32	31.58	32.3	31.86	32.40	-0.3	17,304	0.00%
2018/04/10	57	31.91	105	32.89	31.60	-48	17,095	-0.28%	大賣/
2018/04/09	15	32.20	187	31.45	32.50	-172	16,695	-1.03%	大賣/鉅額交易
2018/04/03	31	30.45	52	30.72	30.45	-21	16,402	-0.13%
2018/04/02	95	30.79	136.2	30.81	30.65	-41.2	16,248	-0.25%	大賣/
2018/03/31	65	30.21	14	30.35	29.70	51	15,958	0.32%
2018/03/30	37	28.90	88	28.94	29.00	-51	15,797	-0.32%
2018/03/29	13	27.75	0	0.00	27.85	13	15,592	0.08%
2018/03/28	8	27.66	3	27.70	27.70	5	15,615	0.03%
2018/03/27	91	27.61	117	27.83	28.30	-26	15,603	-0.17%	大賣/
2018/03/26	130	27.47	73	27.50	26.80	57	15,503	0.37%	大買/
2018/03/23	91	28.09	148	28.40	28.25	-57	15,275	-0.37%	大賣/
2018/03/22	117	28.74	120.8	28.95	29.05	-3.8	15,103	-0.02%	大買/大賣/
2018/03/21	94	28.54	62	28.91	28.50	32	14,990	0.21%
2018/03/20	162	28.70	125	29.06	28.60	37	14,864	0.25%	大買/大賣/
2018/03/19	194	28.67	267	28.63	28.50	-73	14,709	-0.50%	大買/大賣/
2018/03/16	166	29.19	146	29.38	28.90	20	14,564	0.14%	大買/大賣/
2018/03/15	119	29.52	14	29.75	29.40	105	14,478	0.73%	大買/鉅額交易
2018/03/14	229	29.47	214.8	29.70	29.75	14.2	14,263	0.10%	大買/大賣/
2018/03/12	0	0.00	6	27.93	28.80	-6	13,710	-0.04%
2018/03/09	4	27.46	2	27.55	27.50	2	13,492	0.01%
2018/03/08	6	28.53	4	28.43	28.60	2	13,144	0.02%
2018/03/07	9	28.09	4.9	28.05	27.95	4.1	12,914	0.03%
2018/03/06	15	28.66	8	28.48	28.80	7	12,618	0.06%
2018/03/05	56	29.96	59	30.16	29.40	-3	12,248	-0.02%
2018/03/02	97.2	28.32	164.6	28.56	28.80	-67.4	11,497	-0.59%	大賣/
2018/03/01	4	27.23	116.5	26.82	27.70	-112.5	10,438	-1.08%	大賣/鉅額交易
2018/02/27	30	25.15	23	25.74	25.20	7	9,336	0.07%
2018/02/26	5	25.20	7	25.91	25.35	-2	9,170	-0.02%
2018/02/23	19.1	25.42	159	25.29	25.00	-139.9	8,916	-1.57%	大賣/鉅額交易
2018/02/22	22.9	24.62	19	24.84	24.50	3.9	8,601	0.05%
2018/02/21	1	24.45	35	24.33	24.50	-34	8,393	-0.41%
2018/02/12	0	0.00	1	22.25	22.30	-1	8,095	-0.01%
2018/02/09	0	0.00	3	22.00	21.95	-3	8,075	-0.04%
2018/02/08	3	22.05	15	22.15	22.50	-12	8,076	-0.15%
2018/02/07	1	22.10	1	22.15	22.00	0	8,097	0.00%
2018/02/06	69	21.70	69	21.28	21.30	0	8,053	0.00%
2018/02/02	1	24.00	1	23.80	23.55	0	7,844	0.00%
2018/02/01	6	23.80	1	23.95	23.75	5	7,852	0.06%
2018/01/31	1	24.20	2	23.30	24.40	-1	7,812	-0.01%
2018/01/30	2	24.10	0	0.00	23.65	2	7,702	0.03%
2018/01/29	20	24.29	0	0.00	24.35	20	7,678	0.26%
2018/01/26	48	24.10	67	24.42	24.20	-19	7,752	-0.25%
2018/01/25	24	24.60	33	24.85	24.60	-9	8,332	-0.11%
2018/01/24	5	23.53	31	23.85	24.00	-26	8,182	-0.32%
2018/01/23	35	23.58	0	0.00	22.85	35	8,008	0.44%
2018/01/22	14	23.71	2.7	23.54	23.55	11.3	7,906	0.14%
2018/01/19	17	24.30	10	24.35	24.35	7	7,803	0.09%
2018/01/18	10	24.05	10	24.30	23.85	0	7,725	0.00%
2018/01/17	18	24.06	1	24.30	24.00	17	7,678	0.22%
2018/01/16	1	25.25	0	0.00	24.75	1	7,543	0.01%
2018/01/15	1	24.70	0	0.00	24.90	1	7,515	0.01%
2018/01/12	0	0.00	1	24.95	24.90	-1	7,532	-0.01%
2018/01/11	51	25.46	25.5	25.52	25.20	25.5	7,472	0.34%
2018/01/10	42	25.43	120	25.59	25.30	-78	7,221	-1.08%	大賣/
2018/01/09	43	24.99	135	25.61	24.80	-92	6,780	-1.36%	大賣/
2018/01/08	58	25.28	227.1	24.68	24.85	-169.1	6,332	-2.67%	大賣/鉅額交易
2018/01/05	25	23.10	165	23.15	23.50	-140	5,586	-2.51%	大賣/鉅額交易
2018/01/04	21	21.64	25	21.67	21.50	-4	4,821	-0.08%
2018/01/03	18	22.03	13	22.26	21.90	5	4,714	0.11%
2018/01/02	6	22.12	5.2	22.46	22.00	0.9	4,589	0.02%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

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

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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