大成鋼 (2027)-元大-東泰券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(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－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/11/20	57.1	33.62	74	33.96	33.45	-16.9	7,295	-0.23%
2024/11/19	133	33.77	75	33.97	33.45	58	6,900	0.84%	大買/
2024/11/18	22	33.57	78	34.14	34.45	-56	6,480	-0.86%
2024/11/15	15.2	32.67	10	32.83	32.55	5.2	6,026	0.09%
2024/11/14	26.2	32.76	24	32.86	32.65	2.2	5,903	0.04%
2024/11/13	59.2	33.55	4	33.83	33.30	55.2	5,812	0.95%
2024/11/12	2.5	34.95	0	0.00	34.70	2.5	5,674	0.04%
2024/11/11	18	35.59	22	35.71	35.50	-4	5,597	-0.07%
2024/11/08	53	35.24	22	35.57	35.05	31	5,477	0.57%
2024/11/07	40.1	35.98	9	36.48	35.50	31.1	5,377	0.58%
2024/11/06	0	0.00	3	34.28	34.15	-3	4,877	-0.06%
2024/11/05	2	32.70	0	0.00	32.65	2	4,715	0.04%
2024/11/01	1	32.50	3	32.57	32.80	-2	4,972	-0.04%
2024/10/30	0.3	32.40	0	0.00	32.45	0.3	5,082	0.01%
2024/10/29	1	32.55	0	0.00	32.80	1	5,214	0.02%
2024/10/28	0.3	32.75	2	32.85	32.95	-1.7	5,327	-0.03%
2024/10/25	2	32.50	0	0.00	32.40	2	5,426	0.04%
2024/10/24	2	32.80	2	32.85	32.70	0	5,534	0.00%
2024/10/23	1	33.35	0	0.00	33.20	1	5,694	0.02%
2024/10/22	2	33.28	0	0.00	33.35	2	6,002	0.03%
2024/10/21	5	33.20	0	0.00	33.20	5	6,247	0.08%
2024/10/18	1	33.50	0	0.00	33.50	1	6,455	0.02%
2024/10/17	1	33.45	3	33.78	33.90	-2	6,909	-0.03%
2024/10/16	1	33.05	0	0.00	32.10	1	7,078	0.01%
2024/10/15	11.1	33.22	0	0.00	33.15	11.1	7,077	0.16%
2024/10/14	0	0.00	2	33.40	33.70	-2	7,309	-0.03%
2024/10/11	5.1	33.47	1	33.75	33.20	4.1	7,397	0.06%
2024/10/09	3	34.00	0	0.00	34.10	3	7,370	0.04%
2024/10/08	3	35.00	0	0.00	34.65	3	7,361	0.04%
2024/10/07	0.1	35.50	2	35.70	35.70	-1.9	7,349	-0.03%
2024/10/04	0	0.00	3	35.45	35.60	-3	7,383	-0.04%
2024/10/01	1	35.30	1	35.05	35.30	0	7,377	0.00%
2024/09/30	2.1	34.78	0	0.00	34.65	2.1	7,390	0.03%
2024/09/27	8.2	35.13	8.2	35.09	35.50	0.1	7,441	0.00%
2024/09/26	1.2	34.04	1.2	34.04	33.60	0	7,262	0.00%
2024/09/25	1	33.70	1	33.90	33.70	0	7,236	0.00%
2024/09/24	10	33.70	0.1	33.65	33.45	9.9	7,187	0.14%
2024/09/23	5.1	34.10	0	0.00	33.80	5.1	7,199	0.07%
2024/09/20	0.1	33.90	1	33.80	34.25	-0.9	7,182	-0.01%
2024/09/19	1	33.25	1	33.35	33.50	0	7,092	0.00%
2024/09/18	1	33.80	1	33.65	33.25	0	7,176	0.00%
2024/09/16	2.5	33.44	0	33.10	33.20	2.4	7,432	0.03%
2024/09/12	2.2	32.62	17	32.59	32.60	-14.9	7,499	-0.20%
2024/09/11	0.2	32.20	0	0.00	31.90	0.2	7,501	0.00%
2024/09/10	4.9	32.33	0.4	32.50	32.10	4.5	7,535	0.06%
2024/09/09	2	33.05	0.1	33.25	33.15	2	7,537	0.03%
2024/09/06	6	33.76	0	33.85	33.70	6	7,574	0.08%
2024/09/05	1	33.85	0	0.00	33.80	1	7,663	0.01%
2024/09/04	1	34.20	0	0.00	34.00	1	7,747	0.01%
2024/09/03	23	35.45	15	35.45	35.15	8	7,809	0.10%
2024/09/02	18	35.78	0	0.00	35.65	18	7,879	0.23%
2024/08/30	1.1	36.16	73	36.54	36.50	-71.9	7,898	-0.91%
2024/08/29	23	35.42	0	0.00	35.45	23	7,849	0.29%
2024/08/28	58	35.67	1	35.75	35.75	57	7,875	0.72%
2024/08/27	13	35.72	5	35.81	35.85	8	7,945	0.10%
2024/08/26	0	0.00	102	35.70	35.70	-102	7,923	-1.29%	大賣/鉅額交易
2024/08/23	101	35.38	1	35.80	35.40	100	7,943	1.26%	大買/
2024/08/22	10	35.57	10	35.78	35.80	0	8,110	0.00%
2024/08/21	2	35.25	0	0.00	35.15	2	8,168	0.02%
2024/08/19	2	34.55	0.2	34.55	34.75	1.8	8,581	0.02%
2024/08/16	2	34.50	0	0.00	34.70	2	8,964	0.02%
2024/08/15	2	34.50	0	34.80	34.50	2	9,573	0.02%
2024/08/14	0	0.00	1	34.80	34.80	-1	10,875	-0.01%
2024/08/13	13	34.59	0	0.00	34.45	13	11,088	0.12%
2024/08/12	1	34.95	0	0.00	35.00	1	11,135	0.01%
2024/08/09	1.1	35.14	3	35.10	34.90	-1.9	11,199	-0.02%
2024/08/08	0.1	35.00	0	35.00	34.75	0.1	11,209	0.00%
2024/08/07	0.1	35.05	1	35.05	35.30	-0.9	11,195	-0.01%
2024/08/06	3.7	33.60	2	33.35	34.60	1.7	11,196	0.02%
2024/08/05	6.9	35.35	1	35.20	34.20	5.9	11,104	0.05%
2024/08/02	10.4	38.39	4	38.95	38.20	6.4	10,904	0.06%
2024/08/01	3.3	39.13	1	39.30	39.45	2.3	10,773	0.02%
2024/07/31	0	0.00	0.9	39.44	39.20	-0.9	10,639	-0.01%
2024/07/30	0.1	38.85	11.6	39.17	39.50	-11.5	10,558	-0.11%
2024/07/29	2.1	39.21	5.4	39.40	39.15	-3.3	10,517	-0.03%
2024/07/26	5	39.40	48.3	39.42	39.60	-43.3	10,409	-0.42%
2024/07/23	2	38.75	63.2	39.23	39.50	-61.2	10,265	-0.60%
2024/07/22	5	38.55	0	0.00	38.95	5	9,969	0.05%
2024/07/19	1.5	38.95	5	38.92	39.00	-3.5	9,743	-0.04%
2024/07/18	6	38.92	82	39.16	39.20	-76	9,635	-0.79%
2024/07/17	4.1	38.08	7.4	38.26	38.30	-3.3	9,208	-0.04%
2024/07/16	6.1	37.89	6	37.92	37.75	0.1	9,072	0.00%
2024/07/15	51	38.27	63	37.80	37.65	-12	9,209	-0.13%
2024/07/12	0	0.00	3	36.90	36.95	-3	9,406	-0.03%
2024/07/11	1.1	36.30	1	36.30	36.50	0.1	9,418	0.00%
2024/07/10	2	36.50	0	0.00	36.55	2	9,508	0.02%
2024/07/09	2	36.50	0	0.00	36.65	2	9,578	0.02%
2024/07/08	2.9	36.74	0	0.00	37.00	2.9	9,536	0.03%
2024/07/05	0	0.00	3.2	36.80	37.05	-3.2	9,503	-0.03%
2024/07/04	50	36.75	5	36.55	36.80	45	9,542	0.47%
2024/07/03	7	36.24	3	36.55	36.70	4	9,763	0.04%
2024/07/02	64.2	36.08	52	36.40	36.40	12.2	9,697	0.13%
2024/07/01	10.1	36.35	1	36.20	36.45	9.1	9,745	0.09%
2024/06/28	1	36.00	0	0.00	35.90	1	9,773	0.01%
2024/06/27	0.1	36.05	0	0.00	35.95	0.1	9,814	0.00%
2024/06/26	11.3	36.22	0	0.00	36.05	11.3	9,964	0.11%
2024/06/25	11.1	36.26	0.1	36.45	36.30	11	10,046	0.11%
2024/06/24	8.2	36.46	1	36.35	36.60	7.2	10,006	0.07%
2024/06/21	2	36.88	0	0.00	36.80	2	9,956	0.02%
2024/06/20	7.1	36.73	1	36.80	36.90	6.1	9,754	0.06%
2024/06/19	2.2	36.65	0	0.00	36.55	2.2	9,883	0.02%
2024/06/18	5	36.78	0	0.00	36.90	5	9,944	0.05%
2024/06/17	3	36.85	0	0.00	37.00	3	10,037	0.03%
2024/06/14	20.4	36.87	1	36.80	36.80	19.4	10,100	0.19%
2024/06/13	5	37.31	0	0.00	37.15	5	10,046	0.05%
2024/06/12	2	37.30	2	37.60	37.65	0	10,052	0.00%
2024/06/11	6	37.80	1	37.90	37.75	5	10,102	0.05%
2024/06/07	1	37.75	3	38.53	38.65	-2	10,058	-0.02%
2024/06/06	2.1	37.55	1	37.60	38.00	1.1	9,981	0.01%
2024/06/05	1.2	37.46	0	0.00	37.50	1.2	9,939	0.01%
2024/06/04	15	37.66	3	37.77	37.80	12	9,988	0.12%
2024/06/03	12	38.01	11.7	38.01	38.15	0.3	9,999	0.00%
2024/05/31	2	38.00	13.1	38.23	38.35	-11.1	10,013	-0.11%
2024/05/30	4	38.04	14	38.09	37.95	-10	9,967	-0.10%
2024/05/29	3.8	38.31	3	38.45	38.30	0.8	9,969	0.01%
2024/05/28	18	38.19	0	0.00	38.15	18	9,928	0.18%
2024/05/27	9	38.29	7	38.55	38.45	2	9,781	0.02%
2024/05/24	14	38.38	0	0.00	38.25	14	9,652	0.15%
2024/05/23	24	38.84	18.1	39.02	39.35	5.9	9,528	0.06%
2024/05/22	10	39.24	12.5	39.41	39.30	-2.5	9,230	-0.03%
2024/05/21	28.1	39.92	24.1	40.10	40.05	4.1	8,857	0.05%
2024/05/20	13.2	39.98	99.1	40.04	40.05	-85.9	8,250	-1.04%
2024/05/17	0	0.00	6.1	37.70	37.95	-6.1	6,952	-0.09%
2024/05/16	0	0.00	10	37.30	37.45	-10	6,734	-0.15%
2024/05/15	4	37.04	2.1	37.38	37.05	1.9	6,700	0.03%
2024/05/14	0.1	37.03	0	0.00	36.95	0.1	6,680	0.00%
2024/05/13	2	37.03	0	0.00	37.00	2	6,699	0.03%
2024/05/10	0	0.00	2	36.85	37.15	-2	6,706	-0.03%
2024/05/09	9.1	36.76	0	0.00	36.65	9.1	6,672	0.14%
2024/05/08	13.2	36.88	74	36.89	37.15	-60.8	6,657	-0.91%
2024/05/07	5	36.75	1	36.85	37.20	4	6,640	0.06%
2024/05/06	11	37.10	0	0.00	37.15	11	6,575	0.17%
2024/05/03	3	37.28	2	37.40	37.30	1	6,538	0.02%
2024/05/02	0	0.00	26.1	37.50	37.60	-26.1	6,489	-0.40%
2024/04/30	3	37.05	8	36.87	36.80	-5	6,401	-0.08%
2024/04/29	0.1	36.95	6.1	37.06	37.25	-6	6,371	-0.09%
2024/04/26	9.1	36.59	0	0.00	36.65	9.1	6,315	0.14%
2024/04/25	3	36.80	6	36.75	36.65	-3	6,293	-0.05%
2024/04/24	19	37.14	7	37.43	37.10	12	6,260	0.19%
2024/04/23	0	0.00	4	37.60	37.80	-4	6,238	-0.06%
2024/04/22	4	37.85	1	37.85	37.60	3	6,242	0.05%
2024/04/19	8	37.39	14.1	37.55	37.70	-6.1	6,156	-0.10%
2024/04/18	16	38.17	16.2	38.25	37.80	-0.2	5,910	0.00%
2024/04/17	23	36.94	1.1	37.05	36.95	21.9	5,460	0.40%
2024/04/16	10.1	36.61	3	36.88	36.70	7.1	5,459	0.13%
2024/04/15	8.4	37.35	11	36.96	36.70	-2.6	5,378	-0.05%
2024/04/12	2	36.50	5	36.46	36.50	-3	5,281	-0.06%
2024/04/11	3.1	36.70	2	36.73	36.65	1.1	5,268	0.02%
2024/04/10	5.3	37.19	0.3	37.10	37.00	5	5,292	0.09%
2024/04/09	6.6	37.08	26.9	37.51	37.50	-20.3	5,222	-0.39%
2024/04/08	1	36.35	4	36.50	36.60	-3	5,021	-0.06%
2024/04/03	2	36.13	0.2	36.40	36.10	1.8	5,001	0.04%
2024/04/02	10	36.16	8.7	36.33	36.10	1.3	4,885	0.03%
2024/04/01	2	36.45	3	36.40	36.40	-1	4,908	-0.02%
2024/03/29	4.2	36.53	2	36.85	36.50	2.2	4,878	0.04%
2024/03/28	2.1	37.02	5.2	37.15	37.10	-3.1	4,763	-0.06%
2024/03/27	6	36.25	5.1	36.48	36.65	0.9	4,780	0.02%
2024/03/26	32.3	36.19	34.5	36.40	36.45	-2.2	4,921	-0.04%
2024/03/25	13.3	36.57	2	36.65	36.70	11.3	5,151	0.22%
2024/03/22	18.4	37.35	25	37.44	37.10	-6.6	5,369	-0.12%
2024/03/21	2.6	37.04	1	36.90	37.15	1.6	5,672	0.03%
2024/03/20	0.1	36.40	10	36.71	36.40	-10	6,326	-0.16%
2024/03/19	0.2	36.50	1.4	36.47	36.30	-1.2	6,232	-0.02%
2024/03/18	2.1	35.85	0	0.00	35.90	2.1	6,169	0.03%
2024/03/15	4	35.90	5.2	35.99	36.30	-1.2	6,167	-0.02%
2024/03/14	0	0.00	5	36.42	36.30	-5	6,131	-0.08%
2024/03/13	9.1	35.54	1	35.50	35.70	8.1	6,124	0.13%
2024/03/12	0.8	35.75	2	36.00	36.20	-1.2	6,083	-0.02%
2024/03/11	1.1	35.55	0	0.00	35.60	1.1	6,087	0.02%
2024/03/08	0.5	35.51	2.4	35.56	35.45	-1.9	6,111	-0.03%
2024/03/07	2.1	35.75	34	35.75	35.85	-32	6,149	-0.52%
2024/03/06	3	36.22	11	36.03	36.05	-8	6,233	-0.13%
2024/03/05	1.5	35.92	0.3	35.90	36.00	1.3	6,241	0.02%
2024/03/04	1	35.95	1	35.95	35.85	0	6,250	0.00%
2024/03/01	2.3	36.01	8	36.08	36.05	-5.7	6,279	-0.09%
2024/02/29	6.2	35.82	1	35.85	35.90	5.2	6,305	0.08%
2024/02/27	28.1	35.86	2	35.85	35.80	26.1	6,304	0.41%
2024/02/26	0	0.00	6	36.21	36.15	-6	6,298	-0.10%
2024/02/23	5.1	36.22	2	36.40	36.20	3.1	6,355	0.05%
2024/02/22	0.6	36.40	1.2	36.36	36.45	-0.6	6,445	-0.01%
2024/02/21	23.1	36.38	1	36.45	36.30	22.1	6,463	0.34%
2024/02/20	9	36.44	1.4	36.53	36.40	7.6	6,548	0.12%
2024/02/19	1.2	36.58	5	36.64	36.75	-3.8	6,756	-0.06%
2024/02/16	6	36.14	0	0.00	36.30	6	6,801	0.09%
2024/02/15	15.7	36.00	12	36.01	36.20	3.7	6,797	0.05%
2024/02/05	2.1	36.41	17.1	36.46	36.35	-15.1	6,770	-0.22%
2024/02/02	1.1	36.76	0	0.00	36.80	1.1	6,742	0.02%
2024/02/01	0.1	37.00	0	0.00	37.00	0.1	6,764	0.00%
2024/01/31	0.6	37.05	2	37.10	37.10	-1.4	6,760	-0.02%
2024/01/30	5	37.02	0	0.00	36.95	5	6,760	0.07%
2024/01/29	0.1	37.25	6	37.36	37.40	-5.9	6,774	-0.09%
2024/01/26	1	37.20	6	37.23	37.30	-5	6,815	-0.07%
2024/01/25	2	37.15	0.4	37.20	37.20	1.6	6,835	0.02%
2024/01/24	6	37.29	7.2	37.48	37.25	-1.2	6,855	-0.02%
2024/01/23	5	37.00	0	0.00	37.00	5	6,875	0.07%
2024/01/22	7.1	36.65	4	36.69	36.70	3.1	6,892	0.04%
2024/01/19	11	36.61	0	0.00	36.60	11	6,889	0.16%
2024/01/18	0.1	36.55	0.2	36.65	36.60	-0.1	6,886	0.00%
2024/01/17	6	36.72	10	36.52	36.50	-4	6,886	-0.06%
2024/01/16	5.2	37.11	2	37.35	37.05	3.2	6,790	0.05%
2024/01/15	2	37.30	3	37.48	37.40	-1	6,745	-0.01%
2024/01/12	1	37.45	0	0.00	37.50	1	6,772	0.01%
2024/01/11	3.2	37.49	1	37.45	37.40	2.2	6,788	0.03%
2024/01/10	12.2	37.62	4	37.50	37.50	8.2	6,933	0.12%
2024/01/09	11.1	38.51	5	38.38	38.30	6.1	6,862	0.09%
2024/01/08	3	38.90	0	0.00	38.95	3	6,838	0.04%
2024/01/05	13.1	38.91	7.7	38.95	39.00	5.4	6,857	0.08%
2024/01/04	8	38.94	5.2	39.01	39.10	2.8	6,870	0.04%
2024/01/03	4	39.30	5.2	39.31	39.25	-1.2	6,890	-0.02%
2023/12/29	1	39.35	0	0.00	39.60	1	6,809	0.01%
2023/12/28	1	39.30	15.4	39.31	39.50	-14.4	6,803	-0.21%
2023/12/27	8	39.24	0	0.00	39.35	8	6,814	0.12%
2023/12/26	7.1	39.41	22	39.64	39.50	-14.9	6,754	-0.22%
2023/12/25	3	39.70	4.3	40.04	39.45	-1.3	6,760	-0.02%
2023/12/22	7.1	39.34	4	39.28	39.20	3.1	6,693	0.05%
2023/12/21	9	39.44	5	39.60	39.35	4	6,577	0.06%
2023/12/20	9.3	39.85	63.3	39.85	39.70	-54.1	6,433	-0.84%
2023/12/19	9.9	39.06	8	39.64	39.70	1.9	6,198	0.03%
2023/12/18	19.1	39.87	5.3	39.90	39.75	13.8	5,956	0.23%
2023/12/15	15.3	40.02	38.7	39.83	39.55	-23.4	5,561	-0.42%
2023/12/14	3	38.35	9.4	38.42	38.20	-6.4	4,839	-0.13%
2023/12/13	12	38.12	2.2	38.03	38.00	9.8	5,071	0.19%
2023/12/12	1.1	38.35	3	38.48	38.35	-1.9	5,345	-0.04%
2023/12/11	0	0.00	2.1	38.45	38.40	-2.1	5,332	-0.04%
2023/12/08	11	38.45	3	38.35	38.40	8	5,310	0.15%
2023/12/07	3.1	38.93	16	38.90	38.80	-12.9	5,187	-0.25%
2023/12/06	7	39.21	3	39.20	39.15	4	5,176	0.08%
2023/12/05	0	0.00	4	38.99	38.95	-4	5,154	-0.08%
2023/12/04	2.8	38.84	15.5	39.21	39.25	-12.7	5,231	-0.24%
2023/12/01	53	38.90	12.3	38.99	38.85	40.7	5,216	0.78%
2023/11/30	2.1	38.30	3.1	38.51	38.65	-0.9	5,124	-0.02%
2023/11/29	8	38.51	7	38.53	38.50	1	5,235	0.02%
2023/11/28	4	38.48	9.4	38.59	38.65	-5.4	5,256	-0.10%
2023/11/27	6.3	38.10	2.6	38.10	38.10	3.7	5,263	0.07%
2023/11/24	3	38.40	1	38.40	38.35	2	5,258	0.04%
2023/11/22	5	38.60	4.7	38.58	38.60	0.4	5,234	0.01%
2023/11/21	6.8	38.44	2.4	38.44	38.50	4.4	5,185	0.09%
2023/11/20	0	0.00	0.1	38.00	38.05	-0.1	5,091	0.00%
2023/11/17	13	38.23	4.1	38.04	38.10	9	5,070	0.18%
2023/11/16	5.1	38.05	56.4	38.10	38.15	-51.3	5,020	-1.02%
2023/11/15	0	36.85	4.5	37.01	37.05	-4.5	4,845	-0.09%
2023/11/14	4.2	36.36	3	36.47	36.50	1.2	4,922	0.02%
2023/11/13	2.1	36.65	0	0.00	36.60	2.1	4,976	0.04%
2023/11/09	0	0.00	21.3	37.26	37.30	-21.3	5,274	-0.40%
2023/11/08	0.7	37.20	0	0.00	37.20	0.7	5,457	0.01%
2023/11/07	1	37.05	6	37.13	37.30	-5	5,589	-0.09%
2023/11/06	4.1	37.26	0.1	37.30	37.15	4	5,629	0.07%
2023/11/03	0	0.00	0.1	37.35	37.30	-0.1	5,708	0.00%
2023/11/02	1	36.90	4	36.95	36.95	-3	5,721	-0.05%
2023/11/01	3	36.70	0	0.00	36.65	3	5,768	0.05%
2023/10/31	2.1	36.95	1.4	37.01	37.05	0.6	5,851	0.01%
2023/10/30	1	36.95	7	37.01	37.10	-6	6,064	-0.10%
2023/10/27	6	36.59	0	0.00	36.70	6	6,120	0.10%
2023/10/26	1	36.70	9	36.63	36.50	-8	6,374	-0.13%
2023/10/25	0	0.00	1	36.90	36.90	-1	7,181	-0.01%
2023/10/24	1	36.30	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0.1	36.40	0	0.00	36.40	0.1	8,190	0.00%
2023/10/20	2	36.27	16	36.18	36.15	-14	8,419	-0.17%
2023/10/19	5	36.70	1	36.85	36.80	4	8,595	0.05%
2023/10/18	1	36.70	12	37.13	36.65	-11	8,901	-0.12%
2023/10/17	0	0.00	2	37.33	37.20	-2	9,190	-0.02%
2023/10/16	0	0.00	2.1	37.33	37.35	-2.1	9,295	-0.02%
2023/10/13	1.1	37.45	7	37.45	37.50	-5.9	9,418	-0.06%
2023/10/12	0	0.00	2.4	37.25	37.40	-2.4	9,474	-0.03%
2023/10/11	0	37.25	0	0.00	37.35	0	9,524	0.00%
2023/10/05	0.2	36.75	0.2	36.70	36.65	0	9,569	0.00%
2023/10/04	5.1	36.20	18	36.16	36.45	-12.9	9,591	-0.13%
2023/10/03	14	36.29	5	36.15	36.15	9	9,588	0.09%
2023/10/02	5.6	36.84	2	36.65	36.65	3.6	9,602	0.04%
2023/09/28	10	36.85	9	36.81	36.85	1	9,642	0.01%
2023/09/27	5.2	37.01	5.4	37.08	36.95	-0.2	9,641	0.00%
2023/09/26	7.1	37.62	6.1	37.48	37.45	1	9,665	0.01%
2023/09/25	2	38.05	17	38.01	38.00	-15	9,676	-0.16%
2023/09/22	4.6	37.84	6	37.90	38.15	-1.4	9,667	-0.01%
2023/09/21	8	38.13	22	38.00	37.95	-14	9,652	-0.15%
2023/09/20	8	38.56	3	38.68	38.40	5	9,623	0.05%
2023/09/19	21	38.48	6	38.63	38.40	15	9,625	0.16%
2023/09/18	48.5	38.82	30.3	38.83	38.70	18.2	9,616	0.19%
2023/09/15	19.1	37.79	16	37.42	38.50	3.1	9,394	0.03%
2023/09/14	1.1	36.71	13.1	36.68	36.75	-12	9,158	-0.13%
2023/09/13	0.1	36.40	4	36.35	36.40	-3.9	9,235	-0.04%
2023/09/12	5.7	36.07	5	36.14	36.20	0.7	9,426	0.01%
2023/09/11	0.1	36.05	10	36.08	36.05	-10	9,635	-0.10%
2023/09/08	4.1	35.73	8.1	35.80	36.10	-4	9,678	-0.04%
2023/09/07	13.4	35.88	5.2	35.80	35.75	8.2	9,781	0.08%
2023/09/06	13	36.68	0.4	36.70	36.45	12.6	9,722	0.13%
2023/09/05	4.2	37.12	2.2	37.08	37.25	2	9,727	0.02%
2023/09/04	8.5	36.63	10.8	36.82	37.20	-2.3	9,828	-0.02%
2023/09/01	13	36.36	9	36.57	36.50	4	9,728	0.04%
2023/08/31	3.3	36.52	4	36.55	36.30	-0.7	9,783	-0.01%
2023/08/30	0	0.00	2	36.00	36.25	-2	10,015	-0.02%
2023/08/29	4.1	35.58	0.8	35.75	35.75	3.3	10,067	0.03%
2023/08/28	6	35.85	0	0.00	35.90	6	10,061	0.06%
2023/08/25	2	36.15	3	36.10	35.90	-1	10,129	-0.01%
2023/08/24	4	35.89	0	0.00	35.95	4	10,120	0.04%
2023/08/22	21.1	35.94	2	36.05	35.90	19.1	10,143	0.19%
2023/08/21	4	36.41	0	0.00	36.30	4	10,124	0.04%
2023/08/18	24	36.95	1	37.10	37.00	23	10,110	0.23%
2023/08/17	1.1	36.35	13	35.79	36.45	-11.9	10,050	-0.12%
2023/08/16	33.3	36.05	29	36.28	36.30	4.3	10,040	0.04%
2023/08/15	17.2	37.19	7	37.26	37.00	10.2	9,926	0.10%
2023/08/14	28.1	38.05	5	37.75	37.75	23.1	9,799	0.24%
2023/08/11	6.9	39.15	7	39.39	39.45	-0.1	9,620	0.00%
2023/08/10	8	39.56	6	39.59	39.80	2	9,544	0.02%
2023/08/09	18.1	39.94	3	40.02	40.05	15.1	9,515	0.16%
2023/08/08	2	40.20	0	0.00	40.40	2	9,482	0.02%
2023/08/07	2	40.15	1	40.10	40.50	1	9,485	0.01%
2023/08/04	3.1	40.04	5	40.06	40.45	-1.9	9,448	-0.02%
2023/08/02	5	39.97	4	40.21	40.15	1	9,483	0.01%
2023/08/01	6	39.44	6.1	39.44	39.40	-0.1	9,383	0.00%
2023/07/31	14.4	39.33	0	0.00	39.50	14.4	9,346	0.15%
2023/07/28	45.8	39.97	16.2	40.02	39.95	29.6	9,096	0.33%
2023/07/27	10	49.19	74.1	49.44	49.90	-64.1	8,302	-0.77%
2023/07/26	29	48.97	8	48.93	48.90	21	7,702	0.27%
2023/07/25	5	48.97	11.1	49.00	48.95	-6.1	7,395	-0.08%
2023/07/24	4.5	48.63	10	48.70	48.80	-5.5	7,187	-0.08%
2023/07/21	14.2	48.54	13	48.96	48.70	1.2	7,075	0.02%
2023/07/20	5	49.50	21	49.41	49.45	-16	6,883	-0.23%
2023/07/19	2	47.65	0	0.00	47.80	2	6,469	0.03%
2023/07/18	0.1	47.50	0	0.00	47.95	0.1	6,483	0.00%
2023/07/17	0	0.00	14.6	47.95	48.00	-14.6	6,400	-0.23%
2023/07/14	2	47.83	0	0.00	47.75	2	6,419	0.03%
2023/07/13	3	47.40	4	47.50	47.45	-1	6,444	-0.02%
2023/07/12	6	46.97	53	47.00	47.00	-47	6,470	-0.73%
2023/07/11	0	47.30	0.5	47.15	47.20	-0.5	6,483	-0.01%
2023/07/10	3	47.42	25.1	47.09	47.10	-22.1	6,561	-0.34%
2023/07/07	0	47.20	8.4	47.18	47.15	-8.4	6,701	-0.13%
2023/07/06	7	47.64	7	47.46	47.50	0	6,724	0.00%
2023/07/05	0	0.00	2	48.13	48.05	-2	6,681	-0.03%
2023/07/04	2	48.00	0	0.00	48.20	2	6,685	0.03%
2023/07/03	2	48.05	2.1	47.98	47.95	-0.1	6,792	0.00%
2023/06/30	2	47.47	3.1	47.40	47.40	-1.1	6,819	-0.02%
2023/06/29	1	47.20	0	0.00	47.35	1	6,857	0.01%
2023/06/28	3	47.43	0.2	47.50	47.55	2.8	6,852	0.04%
2023/06/27	3	47.68	8	47.77	47.45	-5	6,872	-0.07%
2023/06/26	0.1	47.55	0	0.00	47.60	0.1	6,845	0.00%
2023/06/21	3	47.27	1	47.25	47.30	2	6,845	0.03%
2023/06/20	9.1	47.45	2	47.40	47.50	7.1	6,847	0.10%
2023/06/19	11	47.92	2	48.30	47.90	9	6,836	0.13%
2023/06/16	2.4	48.30	4.4	48.64	48.35	-2	6,840	-0.03%
2023/06/15	23	47.82	30	47.75	47.95	-7	6,728	-0.10%
2023/06/14	0.2	46.91	15	46.94	47.00	-14.8	6,682	-0.22%
2023/06/13	12.3	46.43	0.5	46.45	46.40	11.8	6,970	0.17%
2023/06/12	25.2	46.99	2.3	46.87	46.95	22.9	7,263	0.32%
2023/06/09	35.5	46.93	1	47.30	47.40	34.5	8,323	0.41%
2023/06/08	5.1	47.27	11	47.08	47.25	-5.9	8,588	-0.07%
2023/06/07	0.1	47.00	3	46.97	47.00	-3	8,554	-0.03%
2023/06/06	1.1	47.02	63	46.94	46.90	-61.9	8,634	-0.72%
2023/06/05	51	47.20	103.1	47.06	46.90	-52.1	8,690	-0.60%	大賣/
2023/06/02	3.1	45.73	3.1	45.68	45.70	0	8,633	0.00%
2023/06/01	3	45.23	1	45.50	45.45	2	8,797	0.02%
2023/05/31	16	45.26	0	0.00	45.10	16	8,817	0.18%
2023/05/30	1.4	45.30	1	45.30	45.25	0.4	8,776	0.00%
2023/05/29	1	45.30	11	45.28	45.25	-10	8,852	-0.11%
2023/05/26	6	44.99	116	45.04	44.95	-110	8,870	-1.24%	大賣/鉅額交易
2023/05/25	1	45.20	0	45.45	45.20	1	8,903	0.01%
2023/05/24	1	45.50	0	0.00	45.60	1	8,931	0.01%
2023/05/23	1	45.80	2	45.63	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	12	45.42	45.50	-12	8,960	-0.13%
2023/05/19	6.2	44.99	9	44.97	45.10	-2.8	9,005	-0.03%
2023/05/18	2	44.88	0	0.00	44.85	2	8,996	0.02%
2023/05/17	2	44.70	0	0.00	44.70	2	9,283	0.02%
2023/05/16	2	44.20	2	44.33	44.70	0	9,368	0.00%
2023/05/15	0.1	43.93	2	44.10	44.05	-2	9,356	-0.02%
2023/05/12	7.2	44.14	5	44.20	43.90	2.2	9,421	0.02%
2023/05/11	7.2	44.14	5	44.20	44.35	2.2	9,425	0.02%
2023/05/10	3.4	44.51	0	0.00	44.60	3.4	9,459	0.04%
2023/05/09	5.3	44.67	10	44.51	44.45	-4.7	9,511	-0.05%
2023/05/08	2.1	45.52	3	45.50	45.45	-0.9	9,438	-0.01%
2023/05/05	21.9	44.95	1	44.95	45.00	20.9	9,411	0.22%
2023/05/04	0	0.00	5	44.60	44.70	-5	9,540	-0.05%
2023/05/03	20.1	44.59	3	44.63	44.55	17.1	9,806	0.17%
2023/05/02	5	44.59	3	44.87	44.85	2	9,999	0.02%
2023/04/28	6	44.17	1	44.20	44.45	5	10,123	0.05%
2023/04/27	0.1	43.55	0	43.70	43.85	0.1	10,157	0.00%
2023/04/26	16	43.00	4	43.31	43.25	12	10,176	0.12%
2023/04/25	8	43.55	10	43.56	43.40	-2	10,141	-0.02%
2023/04/24	3	44.12	2	44.35	44.05	1	10,117	0.01%
2023/04/21	12.1	44.43	2.1	44.29	44.20	10	10,201	0.10%
2023/04/20	2	45.00	0	0.00	44.85	2	10,184	0.02%
2023/04/19	26	45.27	0	0.00	45.05	26	10,215	0.25%
2023/04/18	4	45.58	1.6	45.60	45.35	2.4	10,145	0.02%
2023/04/17	0	0.00	2	45.55	45.70	-2	10,104	-0.02%
2023/04/14	4	45.44	0	0.00	45.35	4	10,046	0.04%
2023/04/13	3	45.55	4	45.53	45.45	-1	10,047	-0.01%
2023/04/12	13	45.46	1	45.65	45.30	12	10,044	0.12%
2023/04/11	15.5	44.84	1	44.90	44.80	14.5	9,940	0.15%
2023/04/10	3	44.95	2	45.03	44.90	1	9,940	0.01%
2023/04/07	9	44.90	1	44.95	44.85	8	9,949	0.08%
2023/04/06	12	44.89	0	0.00	44.85	12	10,057	0.12%
2023/03/31	10.6	45.55	4	45.61	45.50	6.6	10,114	0.07%
2023/03/30	3	45.40	1	45.60	45.60	2	10,624	0.02%
2023/03/29	2	45.30	0	0.00	45.40	2	11,252	0.02%
2023/03/28	2.5	45.33	2	45.55	45.35	0.5	11,750	0.00%
2023/03/27	0.1	45.49	5	45.70	45.50	-4.9	12,350	-0.04%
2023/03/24	3	45.18	0	0.00	45.15	3	12,834	0.02%
2023/03/23	108	45.39	3	45.30	45.25	105	13,167	0.80%	大買/鉅額交易
2023/03/22	4	45.46	4.1	45.50	45.50	-0.1	13,439	0.00%
2023/03/21	41	45.40	1	45.55	45.30	40	13,955	0.29%
2023/03/20	51	45.19	0	0.00	45.20	51	14,144	0.36%
2023/03/17	4	45.14	9	45.10	45.45	-5	14,211	-0.04%
2023/03/16	29.1	44.65	2	44.90	44.50	27.1	14,219	0.19%
2023/03/15	11	46.17	23.4	46.25	45.80	-12.4	14,140	-0.09%
2023/03/14	96	47.01	105.3	47.02	46.55	-9.3	14,124	-0.07%	大賣/
2023/03/13	1	44.05	16	45.11	45.35	-15	13,791	-0.11%
2023/03/10	4	44.29	5	44.47	44.40	-1	13,477	-0.01%
2023/03/09	10	44.78	41	44.77	44.70	-31	13,485	-0.23%
2023/03/08	2.1	44.78	26	45.10	45.10	-23.9	13,415	-0.18%
2023/03/07	0	0.00	23.1	44.95	45.00	-23.1	13,319	-0.17%
2023/03/06	16	44.44	16	44.30	44.50	0	13,125	0.00%
2023/03/03	40	43.60	3	43.68	43.60	37	12,992	0.28%
2023/03/02	3	43.15	5	43.30	43.40	-2	13,007	-0.02%
2023/03/01	9	43.21	1	43.15	43.10	8	13,041	0.06%
2023/02/24	5	43.40	6	43.55	43.50	-1	13,046	-0.01%
2023/02/23	2	43.53	18	43.55	43.60	-16	13,118	-0.12%
2023/02/22	6	43.06	1.1	43.12	43.20	4.9	13,291	0.04%
2023/02/21	16	43.38	3	43.35	43.45	13	13,412	0.10%
2023/02/20	1	43.30	14	43.40	43.50	-13	13,750	-0.09%
2023/02/17	21	42.75	2	42.75	42.80	19	14,206	0.13%
2023/02/16	13.2	43.05	3	43.07	43.10	10.2	14,818	0.07%
2023/02/15	45	43.09	15	43.28	42.90	30	14,935	0.20%
2023/02/14	6.9	43.95	1	43.85	43.95	5.9	14,645	0.04%
2023/02/13	0	43.95	7	44.06	44.15	-7	14,664	-0.05%
2023/02/10	12	43.96	6	44.23	43.80	6	14,750	0.04%
2023/02/09	2	44.43	9	44.47	44.40	-7	14,925	-0.05%
2023/02/08	3	44.10	1	44.45	44.20	2	14,944	0.01%
2023/02/07	1	44.10	2	44.38	44.35	-1	14,906	-0.01%
2023/02/06	10.1	43.81	36	43.85	43.95	-25.9	14,902	-0.17%
2023/02/03	26.1	44.28	14	44.27	44.20	12.1	14,902	0.08%
2023/02/02	44	44.82	7	44.57	44.95	37	14,847	0.25%
2023/02/01	45.2	44.87	23	44.36	44.90	22.2	14,751	0.15%
2023/01/31	6.1	44.31	17	44.74	44.80	-11	14,533	-0.08%
2023/01/30	3	43.95	10	44.07	44.30	-7	14,397	-0.05%
2023/01/17	12	43.29	10	43.32	43.50	2	14,281	0.01%
2023/01/16	4	43.11	0	0.00	43.00	4	14,298	0.03%
2023/01/13	5	43.13	14	43.11	43.00	-9	14,313	-0.06%
2023/01/12	11	43.36	50	43.60	43.40	-39	14,410	-0.27%
2023/01/11	28	43.37	19.1	43.37	43.20	8.9	14,393	0.06%
2023/01/10	11	43.09	111	42.88	42.90	-100	14,346	-0.70%	大賣/
2023/01/09	4	42.28	12	42.66	42.75	-8	14,339	-0.06%
2023/01/06	1	42.10	1	42.25	42.30	0	14,457	0.00%
2023/01/05	2	42.40	7	42.80	42.25	-5	14,714	-0.03%
2023/01/04	0	0.00	3	42.65	42.70	-3	14,726	-0.02%
2023/01/03	4.1	42.08	11	42.50	42.60	-6.9	14,803	-0.05%
2022/12/30	2	42.05	4	42.35	42.40	-2	14,786	-0.01%
2022/12/29	9	41.07	28	41.37	41.35	-19	14,795	-0.13%
2022/12/28	16	42.01	5	42.17	41.65	11	14,922	0.07%
2022/12/27	26	42.11	2	42.18	42.25	24	15,021	0.16%
2022/12/26	35	42.55	8	42.25	42.10	27	15,103	0.18%
2022/12/23	61	42.92	4	43.05	43.15	57	15,177	0.38%
2022/12/22	26	43.07	40	43.35	44.00	-14	15,033	-0.09%
2022/12/21	23	42.76	37	42.95	43.00	-14	14,606	-0.10%
2022/12/20	23	41.85	1	41.25	41.50	22	14,020	0.16%
2022/12/19	20	42.30	2.1	41.97	42.00	17.9	13,648	0.13%
2022/12/16	48	44.11	38	43.91	43.55	10	13,086	0.08%
2022/12/15	2	44.58	26.2	45.07	44.75	-24.2	12,606	-0.19%
2022/12/14	10	43.85	34.1	43.60	44.20	-24.1	12,315	-0.20%
2022/12/13	63	44.16	22	43.89	43.60	41	12,024	0.34%
2022/12/12	50	41.86	54	42.33	42.45	-4	11,484	-0.03%
2022/12/09	0	0.00	6	43.15	43.15	-6	11,255	-0.05%
2022/12/08	3	42.70	16	43.25	43.20	-13	11,166	-0.12%
2022/12/07	11	43.01	9	43.27	43.10	2	11,063	0.02%
2022/12/06	14	43.17	19.3	43.28	42.80	-5.3	10,897	-0.05%
2022/12/05	50.2	43.00	132.2	42.61	43.30	-82	10,634	-0.77%	大賣/
2022/12/02	18.1	40.54	3	40.87	40.50	15	9,993	0.15%
2022/12/01	9	40.56	13.2	40.82	40.50	-4.2	10,017	-0.04%
2022/11/30	2	40.38	3	40.37	40.25	-1	9,943	-0.01%
2022/11/29	6	40.03	11	39.99	40.15	-5	9,927	-0.05%
2022/11/28	10	39.72	1	39.95	39.55	9	9,958	0.09%
2022/11/25	10	40.15	24	40.13	40.00	-14	10,050	-0.14%
2022/11/24	14	39.88	4.3	40.04	40.05	9.7	10,023	0.10%
2022/11/23	2	39.93	23	39.88	39.85	-21	10,015	-0.21%
2022/11/22	12	39.63	6	39.84	39.80	6	10,063	0.06%
2022/11/21	13.2	40.01	4	40.05	40.15	9.2	10,088	0.09%
2022/11/18	60	40.33	1	41.20	39.90	59	10,079	0.59%
2022/11/17	49	40.91	9	41.08	41.10	40	9,984	0.40%
2022/11/16	20	41.22	16.5	41.67	40.85	3.5	9,873	0.04%
2022/11/15	20	41.41	44.2	41.51	41.30	-24.2	9,570	-0.25%
2022/11/14	58.1	40.48	190.3	40.38	40.80	-132.2	9,242	-1.43%	大賣/鉅額交易
2022/11/11	11	39.42	6	39.62	39.25	5	9,020	0.06%
2022/11/10	2	39.20	21.2	39.37	39.35	-19.2	9,116	-0.21%
2022/11/09	5	39.58	47	39.85	39.60	-42	9,324	-0.45%
2022/11/08	7	39.25	4.1	39.54	39.45	3	9,820	0.03%
2022/11/07	0	39.20	67.4	38.91	39.40	-67.4	10,501	-0.64%
2022/11/04	7.2	37.43	0	0.00	37.45	7.2	10,317	0.07%
2022/11/03	6	37.51	4	37.84	37.70	2	10,263	0.02%
2022/11/02	6	38.04	8	38.24	38.05	-2	10,278	-0.02%
2022/11/01	15	37.56	0	0.00	37.60	15	10,259	0.15%
2022/10/31	16	37.71	1.1	37.44	37.75	14.9	10,240	0.15%
2022/10/28	62.1	38.17	4.4	38.08	37.80	57.7	10,252	0.56%
2022/10/27	0.2	38.75	55	38.60	38.85	-54.8	10,283	-0.53%
2022/10/26	12.2	38.24	4	38.33	38.15	8.2	10,434	0.08%
2022/10/25	11	38.38	13	38.57	38.75	-2	10,655	-0.02%
2022/10/24	5	38.89	3	39.15	38.70	2	10,661	0.02%
2022/10/21	0	38.60	7	38.54	38.45	-7	10,610	-0.07%
2022/10/20	11	37.75	14	38.42	38.65	-3	10,581	-0.03%
2022/10/19	20.1	38.49	7	38.46	38.15	13.1	10,544	0.12%
2022/10/18	16.1	38.96	0	0.00	38.90	16.1	10,689	0.15%
2022/10/17	14	38.13	11	38.49	39.10	3	10,730	0.03%
2022/10/14	1.1	39.04	6	39.01	39.10	-4.9	10,733	-0.05%
2022/10/13	6.5	37.95	16	38.19	37.20	-9.5	10,777	-0.09%
2022/10/12	11.1	38.44	3	38.63	39.00	8.1	10,866	0.07%
2022/10/11	6	38.48	3	38.72	38.45	3	10,944	0.03%
2022/10/07	21	39.20	8.1	39.17	39.20	12.9	10,890	0.12%
2022/10/06	4	38.68	4	39.06	39.20	0	10,921	0.00%
2022/10/05	23.1	39.32	2	39.48	39.20	21.1	10,898	0.19%
2022/10/04	4	38.88	5	39.22	39.30	-1	10,783	-0.01%
2022/10/03	10.1	37.61	13.3	37.87	38.10	-3.2	10,661	-0.03%
2022/09/30	5.3	36.98	18	37.32	37.80	-12.7	10,679	-0.12%
2022/09/29	0.1	36.00	4	36.04	35.90	-3.9	10,539	-0.04%
2022/09/28	22	35.90	3	35.25	35.25	19	10,558	0.18%
2022/09/27	7	36.70	4	36.84	37.10	3	10,453	0.03%
2022/09/26	9	37.89	12	37.43	37.20	-3	10,454	-0.03%
2022/09/23	1	39.30	3	39.30	39.00	-2	10,523	-0.02%
2022/09/22	4	38.58	2	38.85	39.00	2	10,588	0.02%
2022/09/21	12	38.92	5	39.54	38.85	7	10,574	0.07%
2022/09/20	5	39.31	2.8	39.30	39.35	2.2	10,530	0.02%
2022/09/19	6	39.18	0	0.00	39.00	6	10,591	0.06%
2022/09/16	17	39.05	0	0.00	39.00	17	10,671	0.16%
2022/09/15	3.1	39.50	1.1	39.85	39.60	2	10,794	0.02%
2022/09/14	2.1	38.81	2	39.58	39.55	0.1	10,933	0.00%
2022/09/13	4	39.91	4	39.96	40.00	0	11,066	0.00%
2022/09/12	2	39.80	1	39.75	39.85	1	11,356	0.01%
2022/09/08	7	38.74	20	38.87	39.10	-13	11,407	-0.11%
2022/09/07	6.1	37.69	2	37.68	37.50	4.1	11,508	0.04%
2022/09/05	15	38.01	1	38.05	37.85	14	11,855	0.12%
2022/09/02	20.2	38.31	8	38.53	38.05	12.2	12,013	0.10%
2022/09/01	15.3	38.81	2	38.65	38.65	13.3	11,982	0.11%
2022/08/31	2	39.33	0.1	39.70	39.55	2	11,877	0.02%
2022/08/30	2	39.63	3.1	39.62	39.70	-1.1	11,907	-0.01%
2022/08/29	47.1	39.06	2	39.45	39.40	45.1	11,903	0.38%
2022/08/26	8.7	40.53	18.2	40.50	40.45	-9.5	11,929	-0.08%
2022/08/25	18.8	40.35	15.2	40.32	40.35	3.6	11,897	0.03%
2022/08/24	12	40.74	13	40.40	40.15	-1	11,867	-0.01%
2022/08/23	18	39.68	2	39.83	39.85	16	11,826	0.13%
2022/08/22	25	40.04	1	40.20	40.15	24	11,853	0.20%
2022/08/19	12	40.73	8	40.73	40.65	4	11,942	0.03%
2022/08/18	33	40.54	25.6	40.59	40.65	7.4	11,930	0.06%
2022/08/17	18	39.79	49	39.92	39.55	-31	11,527	-0.27%
2022/08/16	31.2	39.20	9	39.37	39.20	22.2	11,415	0.19%
2022/08/15	31.1	39.83	37.4	40.01	39.90	-6.4	11,331	-0.06%
2022/08/12	61.2	38.35	63.1	38.37	39.15	-1.9	10,931	-0.02%
2022/08/11	3	35.58	1	35.70	35.70	2	10,485	0.02%
2022/08/10	1	35.45	2	35.10	35.20	-1	10,598	-0.01%
2022/08/09	4	34.95	2	34.95	35.15	2	10,671	0.02%
2022/08/05	0	0.00	4	34.79	34.90	-4	10,838	-0.04%
2022/08/04	2.1	34.05	0	34.40	34.35	2	11,011	0.02%
2022/08/03	7.1	34.60	12	34.63	34.50	-4.9	11,353	-0.04%
2022/08/02	8.7	35.17	3.1	35.40	35.10	5.6	11,533	0.05%
2022/08/01	20	36.39	12	36.27	36.20	8	11,541	0.07%
2022/07/29	2.1	34.58	1	34.90	34.90	1.1	11,473	0.01%
2022/07/28	2	35.00	0	0.00	34.90	2	11,664	0.02%
2022/07/27	1	35.40	1	35.40	35.40	0	11,856	0.00%
2022/07/26	4.1	35.38	1	35.50	35.10	3.1	12,006	0.03%
2022/07/25	10.1	35.65	3	36.00	36.00	7.1	12,154	0.06%
2022/07/22	1.3	35.05	2	34.90	34.90	-0.7	12,173	-0.01%
2022/07/21	0	0.00	2	35.00	35.05	-2	12,496	-0.02%
2022/07/20	7	34.61	21	34.76	34.85	-14	13,085	-0.11%
2022/07/19	20	35.94	12.5	35.83	36.05	7.5	13,222	0.06%
2022/07/18	0	0.00	12	34.32	35.10	-12	13,270	-0.09%
2022/07/15	4	33.80	1	33.95	33.95	3	13,581	0.02%
2022/07/14	2	34.18	2	34.33	34.35	0	14,020	0.00%
2022/07/13	3.1	34.11	2	34.23	33.80	1.1	14,450	0.01%
2022/07/12	47	34.11	1	33.80	33.80	46	15,070	0.31%
2022/07/11	0.1	34.70	0	0.00	34.75	0.1	16,432	0.00%
2022/07/08	1	35.35	0	0.00	35.20	1	17,518	0.01%
2022/07/07	1	33.20	14	33.84	34.15	-13	17,960	-0.07%
2022/07/06	10	33.45	2	33.23	33.20	8	18,262	0.04%
2022/07/05	1	33.90	19	34.12	34.30	-18	18,742	-0.10%
2022/07/04	0	0.00	1	33.70	33.40	-1	19,064	-0.01%
2022/07/01	7	33.69	4	33.69	33.10	3	19,182	0.02%
2022/06/30	20	33.98	14	34.19	33.85	6	19,088	0.03%
2022/06/29	0	0.00	3	35.23	35.25	-3	19,044	-0.02%
2022/06/28	10	35.49	3	35.70	35.55	7	19,123	0.04%
2022/06/27	2	36.25	9	36.04	36.25	-7	19,247	-0.04%
2022/06/24	11	34.93	28	34.76	35.00	-17	19,434	-0.09%
2022/06/23	2	34.88	11	35.04	34.90	-9	19,826	-0.05%
2022/06/22	6	35.84	2	36.00	35.30	4	19,939	0.02%
2022/06/21	10	36.40	18	36.68	37.10	-8	20,052	-0.04%
2022/06/20	39.2	36.34	10	36.00	35.40	29.2	20,063	0.15%
2022/06/17	14	38.14	12	38.15	38.05	2	20,080	0.01%
2022/06/16	18.1	39.50	13	39.44	38.55	5.1	20,302	0.03%
2022/06/15	15	40.05	5	40.40	40.05	10	20,177	0.05%
2022/06/14	49	40.16	12	40.35	40.10	37	20,186	0.18%
2022/06/13	21	41.89	15	41.75	41.55	6	20,189	0.03%
2022/06/10	13	42.94	1	43.00	43.05	12	20,320	0.06%
2022/06/09	6	43.44	0	0.00	43.50	6	20,501	0.03%
2022/06/08	1	43.95	28	43.94	43.65	-27	20,746	-0.13%
2022/06/07	8.6	43.45	9.5	43.58	43.60	-0.9	21,127	0.00%
2022/06/06	10	42.89	5	43.62	43.50	5	21,937	0.02%
2022/06/02	28	43.09	1	43.10	43.05	27	23,276	0.12%
2022/06/01	4.1	43.40	0	0.00	43.50	4.1	24,187	0.02%
2022/05/31	13.1	43.46	20	43.63	43.40	-6.9	24,685	-0.03%
2022/05/30	1	44.00	4	43.99	43.95	-3	25,052	-0.01%
2022/05/27	8	43.10	2	43.35	43.30	6	25,972	0.02%
2022/05/26	12.1	43.41	0	0.00	43.10	12.1	27,434	0.04%
2022/05/25	7	43.66	1	44.00	44.00	6	28,106	0.02%
2022/05/24	10.1	44.64	25.1	44.52	44.10	-15	28,713	-0.05%
2022/05/23	2	44.35	20	44.63	44.75	-18	29,280	-0.06%
2022/05/20	2	43.60	11	43.66	44.00	-9	30,567	-0.03%
2022/05/19	42	42.34	7	42.79	42.80	35	32,307	0.11%
2022/05/18	1.1	44.15	6	44.58	44.35	-5	32,193	-0.02%
2022/05/17	0	0.00	12	43.96	43.40	-12	32,340	-0.04%
2022/05/16	5	43.73	0	0.00	43.40	5	32,550	0.02%
2022/05/13	16	43.77	2	43.93	44.05	14	32,778	0.04%
2022/05/12	41	43.82	8.9	43.99	43.20	32.1	32,971	0.10%
2022/05/11	14	44.55	24	44.41	44.20	-10	33,247	-0.03%
2022/05/10	11	42.63	16	42.65	43.25	-5	33,356	-0.01%
2022/05/09	13	43.89	14	43.96	43.70	-1	33,675	0.00%
2022/05/06	5.2	44.69	6	44.78	45.00	-0.8	33,997	0.00%
2022/05/05	19	45.58	24	45.23	45.90	-5	34,340	-0.01%
2022/05/04	17.1	44.41	1	45.05	44.25	16.1	34,184	0.05%
2022/05/03	42	44.14	6	44.46	44.80	36	34,135	0.11%
2022/04/29	34.5	44.45	2	44.40	44.40	32.5	34,173	0.10%
2022/04/28	12	44.70	3	44.55	44.40	9	34,662	0.03%
2022/04/27	7.1	44.40	17	44.38	44.40	-9.9	34,657	-0.03%
2022/04/26	46.3	46.77	5	47.66	46.20	41.3	34,331	0.12%
2022/04/25	21.8	48.86	4.1	48.69	48.50	17.8	33,674	0.05%
2022/04/22	35.1	50.76	15	50.42	50.20	20.1	33,346	0.06%
2022/04/21	44.4	51.26	50	51.52	50.60	-5.7	33,109	-0.02%
2022/04/20	33.1	52.53	12	52.56	52.20	21.1	32,891	0.06%
2022/04/19	38	53.43	14	53.66	53.90	24	32,581	0.07%
2022/04/18	25	53.75	18	53.92	53.00	7	32,184	0.02%
2022/04/15	37	55.44	129	55.66	55.00	-92	31,634	-0.29%	大賣/
2022/04/14	29.5	53.85	93.8	54.15	54.00	-64.3	30,359	-0.21%
2022/04/13	23	52.28	41	52.59	53.00	-18	29,278	-0.06%
2022/04/12	10	51.62	19	51.78	51.70	-9	28,859	-0.03%
2022/04/11	5	51.48	41	51.65	51.70	-36	28,640	-0.13%
2022/04/08	7	49.66	20	50.21	51.00	-13	28,184	-0.05%
2022/04/07	27	49.54	20	48.89	48.75	7	27,881	0.03%
2022/04/06	7	49.46	19	49.69	49.80	-12	27,734	-0.04%
2022/04/01	30	49.31	8.4	49.31	49.50	21.6	27,704	0.08%
2022/03/31	11	49.21	0.2	49.25	49.00	10.8	27,783	0.04%
2022/03/30	5	49.02	3	48.72	49.35	2	27,849	0.01%
2022/03/29	20.4	49.17	13.3	49.10	49.00	7.2	27,771	0.03%
2022/03/28	22.2	49.75	32	50.22	49.95	-9.9	27,694	-0.04%
2022/03/25	3	51.90	9.5	51.91	52.20	-6.5	27,615	-0.02%
2022/03/24	6	51.63	24.7	51.68	51.70	-18.7	27,879	-0.07%
2022/03/23	19	50.72	26	50.98	51.20	-7	28,176	-0.02%
2022/03/22	17	50.93	14.6	51.32	50.90	2.4	28,074	0.01%
2022/03/21	35	50.97	18.3	50.77	50.20	16.7	27,802	0.06%
2022/03/18	8.1	49.38	6	49.44	49.40	2.1	27,719	0.01%
2022/03/17	18.2	48.98	5	49.07	49.05	13.2	28,002	0.05%
2022/03/16	3	48.83	8.2	48.92	48.65	-5.2	28,087	-0.02%
2022/03/15	24.6	49.08	75	48.73	48.40	-50.4	27,987	-0.18%
2022/03/14	20	49.85	12.1	50.02	50.30	7.9	28,451	0.03%
2022/03/11	23.5	50.33	9	50.05	49.90	14.5	28,866	0.05%
2022/03/10	32.1	49.73	15	49.60	49.75	17.1	28,819	0.06%
2022/03/09	84	49.94	19	49.54	49.45	65	28,546	0.23%
2022/03/08	34.1	52.27	51	52.90	50.10	-16.9	27,909	-0.06%
2022/03/07	24.1	52.70	21	53.24	52.70	3.1	26,610	0.01%
2022/03/04	39	53.52	24.5	53.62	53.30	14.5	25,975	0.06%
2022/03/03	12	53.77	19	53.57	53.70	-7	25,921	-0.03%
2022/03/02	16	53.69	53.1	53.90	53.30	-37.1	26,163	-0.14%
2022/03/01	88.8	54.28	60.8	53.96	53.10	28	25,806	0.11%
2022/02/25	43	51.82	21.1	52.17	52.40	21.9	25,171	0.09%
2022/02/24	25	50.34	23.5	50.73	50.00	1.5	24,996	0.01%
2022/02/23	59	52.37	43.6	52.42	52.20	15.4	24,477	0.06%
2022/02/22	67	52.80	69.4	52.40	51.50	-2.4	24,043	-0.01%
2022/02/21	23.5	52.73	99.3	52.47	53.00	-75.8	22,923	-0.33%
2022/02/18	12	49.13	11	49.15	49.35	1	21,290	0.00%
2022/02/17	4	48.50	11	48.55	48.70	-7	21,620	-0.03%
2022/02/16	13	48.89	33	49.11	48.60	-20	21,735	-0.09%
2022/02/15	27	49.28	3	49.37	48.85	24	22,306	0.11%
2022/02/14	5	48.54	9	48.56	49.00	-4	23,658	-0.02%
2022/02/11	27	49.14	82	49.01	49.00	-55	23,657	-0.23%
2022/02/10	22	49.11	39	49.24	49.05	-17	24,768	-0.07%
2022/02/09	19	48.59	46.2	48.89	48.50	-27.2	26,164	-0.10%
2022/02/08	36	47.83	15	47.95	48.05	21	25,747	0.08%
2022/02/07	10	46.67	45.2	46.85	47.50	-35.2	25,531	-0.14%
2022/01/26	0	0.00	4	44.28	44.10	-4	25,252	-0.02%
2022/01/25	7	44.46	85	44.51	44.20	-78	25,659	-0.30%
2022/01/24	5	44.54	8	45.00	44.70	-3	26,549	-0.01%
2022/01/21	22	45.83	15.4	45.90	45.55	6.6	26,751	0.02%
2022/01/20	0	0.00	30	44.36	45.45	-30	26,341	-0.11%
2022/01/19	3	43.80	1	43.80	43.70	2	26,647	0.01%
2022/01/18	2	44.30	9.4	44.47	44.35	-7.4	26,715	-0.03%
2022/01/17	7	44.11	2	44.20	44.20	5	26,777	0.02%
2022/01/14	10.3	44.34	13	44.21	44.25	-2.7	27,100	-0.01%
2022/01/13	11	45.28	12	45.14	45.15	-1	27,489	0.00%
2022/01/12	5	44.55	8	44.55	44.55	-3	27,455	-0.01%
2022/01/11	0	0.00	6	44.00	44.10	-6	27,513	-0.02%
2022/01/10	13	44.07	9	44.14	44.05	4	27,959	0.01%
2022/01/07	9	44.82	11	44.71	44.60	-2	28,085	-0.01%
2022/01/06	18	45.17	8	45.11	45.20	10	28,276	0.04%
2022/01/05	3	45.42	7	45.09	45.05	-4	28,627	-0.01%
2022/01/04	12	45.24	3	45.35	45.30	9	28,811	0.03%
2022/01/03	10	45.82	9	45.80	45.80	1	28,948	0.00%
2021/12/30	9	46.28	5.9	46.25	46.25	3.1	29,092	0.01%
2021/12/29	4	46.34	4	46.35	46.35	0	29,190	0.00%
2021/12/28	7	46.33	12	46.32	46.35	-5	29,352	-0.02%
2021/12/27	25.5	46.28	7	46.45	46.15	18.5	29,712	0.06%
2021/12/24	21.2	47.13	13	47.35	46.80	8.2	29,868	0.03%
2021/12/23	6.2	47.33	5	47.47	47.35	1.2	29,994	0.00%
2021/12/22	16.1	47.65	30	47.73	47.45	-13.9	30,262	-0.05%
2021/12/21	52.2	47.66	40	47.94	47.90	12.2	30,252	0.04%
2021/12/20	13	48.47	45.5	48.50	48.75	-32.5	30,013	-0.11%
2021/12/17	30.2	48.02	31.3	48.10	47.65	-1.1	29,641	0.00%
2021/12/16	39	47.02	21.2	47.08	47.10	17.8	29,247	0.06%
2021/12/15	10.8	46.98	4	47.03	47.00	6.8	29,461	0.02%
2021/12/14	34.1	47.05	5	47.01	46.70	29.1	29,633	0.10%
2021/12/13	13.2	47.86	31.8	48.04	47.90	-18.6	29,623	-0.06%
2021/12/10	9	47.19	8	47.99	47.00	1	29,509	0.00%
2021/12/09	11	47.49	14.1	47.64	47.30	-3.1	29,827	-0.01%
2021/12/08	63.1	48.04	55	48.37	47.60	8.1	30,311	0.03%
2021/12/07	15.1	47.39	52	47.11	47.95	-36.9	29,991	-0.12%
2021/12/06	14	46.31	23	46.51	46.20	-9	29,525	-0.03%
2021/12/03	8.1	46.38	11	46.52	46.20	-2.9	29,605	-0.01%
2021/12/02	13	46.11	8	46.17	46.30	5	29,860	0.02%
2021/12/01	27	46.11	14	46.16	46.20	13	29,959	0.04%
2021/11/30	25.3	46.13	18.6	46.07	46.05	6.7	30,063	0.02%
2021/11/29	16	46.20	18	46.75	46.20	-2	30,010	-0.01%
2021/11/26	44	47.78	60.4	47.85	47.75	-16.4	30,027	-0.05%
2021/11/25	78	47.94	79	47.86	47.65	-1	29,704	0.00%
2021/11/24	144.5	47.30	72.2	47.09	47.05	72.2	29,565	0.24%	大買/
2021/11/23	10.4	45.50	37	45.96	45.65	-26.6	29,073	-0.09%
2021/11/22	2	44.20	11	44.29	44.65	-9	29,884	-0.03%
2021/11/19	18.3	44.08	21	44.09	43.70	-2.7	30,030	-0.01%
2021/11/18	63.4	44.67	184	45.03	44.55	-120.6	30,294	-0.40%	大賣/鉅額交易
2021/11/17	52.2	45.21	8	45.48	45.05	44.2	30,370	0.15%
2021/11/16	33.1	46.46	22	45.98	45.45	11.1	30,546	0.04%
2021/11/15	34.1	47.08	43	46.92	46.75	-8.9	30,484	-0.03%
2021/11/12	59	48.74	33.2	49.25	48.30	25.8	31,117	0.08%
2021/11/11	241	49.07	122.2	49.87	49.40	118.8	31,100	0.38%	大買/大賣/鉅額交易
2021/11/10	17.5	46.69	43.5	46.67	46.75	-26	30,032	-0.09%
2021/11/09	87	47.14	76	47.15	46.90	11	30,377	0.04%
2021/11/08	42	45.13	81.9	45.79	46.35	-39.9	29,604	-0.13%
2021/11/05	10	42.01	25.2	42.47	42.15	-15.2	28,942	-0.05%
2021/11/04	3.2	41.87	10.2	42.30	42.55	-7	29,010	-0.02%
2021/11/03	10	41.11	22	41.45	41.75	-12	29,328	-0.04%
2021/11/02	29.1	40.61	21	40.87	40.30	8.1	29,348	0.03%
2021/11/01	158.9	41.49	143.6	42.01	41.10	15.3	29,188	0.05%	大買/大賣/
2021/10/29	16	44.40	15.2	44.17	44.15	0.8	28,525	0.00%
2021/10/28	6	45.04	2	45.00	44.95	4	28,490	0.01%
2021/10/27	54.4	45.05	140.2	45.02	45.10	-85.7	28,676	-0.30%	大賣/
2021/10/26	9.5	45.56	17	45.31	45.15	-7.5	28,861	-0.03%
2021/10/25	6	45.12	2	45.15	45.15	4	29,402	0.01%
2021/10/22	130.3	45.40	6	45.40	45.05	124.3	30,261	0.41%	大買/鉅額交易
2021/10/21	16	46.03	53	45.93	46.30	-37	30,821	-0.12%
2021/10/20	6	44.50	9	44.56	44.55	-3	31,203	-0.01%
2021/10/19	18	44.59	6	44.42	44.50	12	31,961	0.04%
2021/10/18	10	46.03	5	45.64	45.00	5	33,279	0.02%
2021/10/15	6.1	44.83	4	45.05	44.90	2.1	34,479	0.01%
2021/10/14	5	44.65	5	44.78	44.75	0	35,965	0.00%
2021/10/13	11	44.60	11	44.64	44.60	0	38,464	0.00%
2021/10/12	2	44.70	3	44.68	44.60	-1	39,356	0.00%
2021/10/08	5.1	44.40	2	44.50	44.55	3.1	40,508	0.01%
2021/10/07	3	44.38	5	44.58	44.65	-2	41,538	0.00%
2021/10/06	2	44.28	0	0.00	44.45	2	43,305	0.00%
2021/10/05	1	44.50	3.5	44.09	44.90	-2.5	45,729	-0.01%
2021/10/04	2.1	44.30	13	44.33	44.20	-10.9	46,599	-0.02%
2021/10/01	25.2	45.11	27	45.09	45.10	-1.8	47,959	0.00%
2021/09/30	15	45.42	7	45.74	45.85	8	49,915	0.02%
2021/09/29	2	45.08	11	45.10	45.00	-9	51,403	-0.02%
2021/09/28	28	45.25	4	45.05	45.00	24	53,570	0.04%
2021/09/27	5	45.45	7	45.24	45.30	-2	57,480	0.00%
2021/09/24	28	45.88	0	0.00	45.70	28	62,167	0.05%
2021/09/23	10	46.20	10	46.02	45.80	0	69,601	0.00%
2021/09/22	19	45.75	51	45.61	45.75	-32	76,836	-0.04%
2021/09/17	22	47.92	11	47.90	47.75	11	80,788	0.01%
2021/09/16	26	48.74	18	48.69	48.40	8	82,968	0.01%
2021/09/15	22	48.73	27.1	48.57	48.75	-5.1	83,489	-0.01%
2021/09/14	51.1	49.36	22	49.18	49.30	29.1	84,968	0.03%
2021/09/13	26.6	49.74	27.1	50.27	50.50	-0.5	86,300	0.00%
2021/09/10	28	48.97	28.2	49.00	48.75	-0.2	86,105	0.00%
2021/09/09	9	47.64	0	0.00	47.90	9	86,148	0.01%
2021/09/08	30	47.64	40	48.18	47.05	-10	86,592	-0.01%
2021/09/07	15	49.06	6	48.63	48.35	9	86,871	0.01%
2021/09/06	9	49.22	58.4	49.53	49.20	-49.4	86,924	-0.06%
2021/09/03	9.3	49.46	13	49.41	48.85	-3.7	87,286	0.00%
2021/09/02	9	49.57	61	49.37	48.60	-52	87,905	-0.06%
2021/09/01	69	50.81	14	50.66	50.20	55	88,583	0.06%
2021/08/31	16	50.27	27	50.48	50.60	-11	88,670	-0.01%
2021/08/30	28	50.41	16.1	49.91	49.95	11.9	89,428	0.01%
2021/08/27	26.1	49.72	41.2	49.58	50.20	-15.1	90,186	-0.02%
2021/08/26	79	50.75	68	50.53	49.00	11	90,929	0.01%
2021/08/25	20.2	47.88	14	48.04	48.10	6.2	92,275	0.01%
2021/08/24	49	47.07	85	47.99	48.35	-36	93,545	-0.04%
2021/08/23	17.1	47.92	26	47.56	47.70	-8.9	96,102	-0.01%
2021/08/20	36	46.20	24	46.51	46.00	12	97,374	0.01%
2021/08/19	48.2	47.54	8.2	47.16	46.55	40	98,081	0.04%
2021/08/18	94.2	46.32	129.1	46.57	48.55	-34.9	98,353	-0.04%	大賣/
2021/08/17	81.7	48.47	63	48.48	47.00	18.7	97,910	0.02%
2021/08/16	56.3	51.60	72	51.31	50.40	-15.7	97,863	-0.02%
2021/08/13	77	52.58	18	52.64	52.30	59	98,613	0.06%
2021/08/12	46	52.64	56.2	52.62	53.50	-10.2	99,398	-0.01%
2021/08/11	75.3	52.05	89	51.87	50.90	-13.7	100,420	-0.01%
2021/08/10	39.2	51.19	10.1	52.00	50.90	29.1	99,818	0.03%
2021/08/09	47.2	52.00	47.1	51.78	51.50	0.1	101,040	0.00%
2021/08/06	15	51.29	4	51.68	51.00	11	102,182	0.01%
2021/08/05	27.4	51.36	8.1	51.47	50.90	19.3	103,966	0.02%
2021/08/04	18	52.55	11	52.79	52.20	7	105,230	0.01%
2021/08/03	19	53.25	24	53.28	53.50	-5	108,385	0.00%
2021/08/02	53.1	53.73	28	52.93	54.10	25.1	110,971	0.02%
2021/07/30	33	53.54	28.4	53.42	52.00	4.6	111,955	0.00%
2021/07/29	72.4	53.16	27.2	52.75	53.60	45.2	113,192	0.04%
2021/07/28	57.3	51.85	24	52.05	51.30	33.3	114,079	0.03%
2021/07/27	45	52.72	32	52.36	51.60	13	115,128	0.01%
2021/07/26	50.3	53.21	85	52.97	52.80	-34.7	116,132	-0.03%
2021/07/23	74	54.73	48	54.97	55.20	26	116,839	0.02%
2021/07/22	50.7	54.83	81.5	54.42	53.60	-30.8	116,605	-0.03%
2021/07/21	96.1	59.43	72.3	58.75	56.50	23.8	116,067	0.02%
2021/07/20	84.3	58.71	146	58.51	58.40	-61.7	115,458	-0.05%	大賣/
2021/07/19	110.1	60.49	84.8	60.45	60.00	25.3	115,103	0.02%	大買/
2021/07/16	82.3	58.65	46.8	58.46	58.30	35.5	115,684	0.03%
2021/07/15	69.1	56.67	64.6	56.61	58.50	4.6	116,177	0.00%
2021/07/14	56.8	54.90	85.2	54.66	54.40	-28.5	116,278	-0.02%
2021/07/13	174.7	58.79	102.5	58.24	56.30	72.2	116,504	0.06%	大買/大賣/
2021/07/12	104.1	59.65	55	60.42	59.60	49.1	116,141	0.04%	大買/
2021/07/09	77	57.82	49.3	57.70	56.90	27.7	114,318	0.02%
2021/07/08	120.6	57.95	137	57.86	58.00	-16.4	115,233	-0.01%	大買/大賣/
2021/07/07	110.2	58.16	107.3	58.17	57.10	2.9	114,284	0.00%	大買/大賣/
2021/07/06	67.1	59.84	78	60.41	59.50	-11	113,346	-0.01%
2021/07/05	152.9	61.40	126	61.36	60.50	26.9	112,774	0.02%	大買/大賣/
2021/07/02	230.3	61.13	183	61.56	59.90	47.3	112,517	0.04%	大買/大賣/
2021/07/01	228.7	60.41	228.3	60.23	60.30	0.4	110,796	0.00%	大買/大賣/
2021/06/30	347.7	60.99	344.5	61.19	59.50	3.2	106,551	0.00%	大買/大賣/
2021/06/29	272.4	55.86	243.2	56.93	57.90	29.2	99,335	0.03%	大買/大賣/
2021/06/28	214.1	51.32	430.2	51.07	52.70	-216.1	92,252	-0.23%	大買/大賣/鉅額交易
2021/06/25	119	48.36	286.3	48.78	47.95	-167.2	88,275	-0.19%	大買/大賣/鉅額交易
2021/06/24	49	46.97	28.1	47.08	46.50	20.9	86,098	0.02%
2021/06/23	215.4	48.10	234	46.66	45.80	-18.6	85,332	-0.02%	大買/大賣/
2021/06/22	171.5	47.05	507.6	47.53	48.00	-336.1	83,604	-0.40%	大買/大賣/鉅額交易
2021/06/21	143.5	44.42	118	44.19	43.80	25.5	81,795	0.03%	大買/大賣/
2021/06/18	76.1	45.72	39	45.95	45.50	37.1	81,400	0.05%
2021/06/17	110	46.37	53	46.60	45.95	57	80,959	0.07%	大買/
2021/06/16	106.3	46.85	87.5	46.33	45.75	18.7	80,404	0.02%	大買/
2021/06/15	42	45.84	61	46.59	47.05	-19	79,901	-0.02%
2021/06/11	216.1	46.45	66	46.16	45.95	150.1	79,516	0.19%	大買/鉅額交易
2021/06/10	100.1	45.33	69.2	45.57	46.55	30.9	79,163	0.04%
2021/06/09	117.4	46.79	115.1	45.93	45.75	2.3	78,380	0.00%	大買/大賣/
2021/06/08	72	47.89	62	48.12	47.80	10	77,628	0.01%
2021/06/07	133.1	47.80	100	47.04	47.60	33.1	77,228	0.04%	大買/
2021/06/04	195.1	49.54	161	49.19	48.60	34.1	76,205	0.04%	大買/大賣/
2021/06/03	264.1	48.99	107.2	49.37	48.80	156.9	75,253	0.21%	大買/大賣/鉅額交易
2021/06/02	232.2	49.27	219.4	49.44	49.05	12.8	74,534	0.02%	大買/大賣/
2021/06/01	216.2	46.53	269.5	46.84	47.90	-53.3	72,757	-0.07%	大買/大賣/
2021/05/31	287.5	47.41	193	47.91	46.00	94.5	72,920	0.13%	大買/大賣/
2021/05/28	15	44.34	129.2	44.26	44.95	-114.2	70,381	-0.16%	大賣/鉅額交易
2021/05/27	72.2	41.39	45.1	41.66	40.90	27.1	69,091	0.04%
2021/05/26	21	39.88	34.3	40.26	40.70	-13.3	68,443	-0.02%
2021/05/25	45.4	39.99	127.7	39.62	39.75	-82.3	67,979	-0.12%	大賣/
2021/05/24	98.3	40.52	39	39.87	40.20	59.3	67,863	0.09%
2021/05/21	184	39.73	126.3	40.12	40.30	57.7	67,958	0.08%	大買/大賣/
2021/05/20	109.6	40.05	86.5	40.01	39.50	23.1	66,983	0.03%	大買/
2021/05/19	160	40.45	161.4	40.82	41.50	-1.4	65,721	0.00%	大買/大賣/
2021/05/18	19	37.49	19.6	37.53	37.75	-0.6	64,142	0.00%
2021/05/17	60.1	34.66	36.4	34.53	34.35	23.7	63,937	0.04%
2021/05/14	62.2	39.00	38.8	37.76	37.40	23.4	62,629	0.04%
2021/05/13	103.6	40.16	70.9	39.95	39.35	32.7	60,892	0.05%	大買/
2021/05/12	169.4	45.34	88	44.86	43.70	81.4	58,931	0.14%	大買/
2021/05/11	315.5	51.77	209	51.72	48.55	106.5	57,459	0.19%	大買/大賣/鉅額交易
2021/05/10	114.2	51.76	184	52.13	53.00	-69.8	54,145	-0.13%	大買/大賣/
2021/05/07	163	48.36	160.7	48.59	49.40	2.3	51,262	0.00%	大買/大賣/
2021/05/06	192.5	48.06	175.1	48.58	49.45	17.4	49,859	0.03%	大買/大賣/
2021/05/05	146	46.71	212.8	46.73	45.95	-66.8	48,126	-0.14%	大買/大賣/
2021/05/04	151	46.24	95.2	45.68	43.70	55.9	46,697	0.12%	大買/
2021/05/03	175	49.67	244.4	49.96	48.45	-69.4	45,015	-0.15%	大買/大賣/
2021/04/29	116	48.20	205	48.40	48.00	-89	43,382	-0.21%	大買/大賣/
2021/04/28	55.2	47.07	20	46.65	46.45	35.2	41,922	0.08%
2021/04/27	139.5	48.48	46.5	48.74	47.85	93	41,642	0.22%	大買/
2021/04/26	54.3	47.97	70	47.66	48.70	-15.7	40,781	-0.04%
2021/04/23	85.3	46.32	50.1	47.64	45.70	35.2	39,893	0.09%
2021/04/22	181.6	50.43	201.1	50.58	48.30	-19.6	38,942	-0.05%	大買/大賣/
2021/04/21	167	46.02	110	46.64	48.00	57	35,741	0.16%	大買/大賣/
2021/04/20	75.1	45.28	57	45.65	46.50	18.1	34,540	0.05%
2021/04/19	73	45.11	176.1	45.51	46.05	-103.1	33,267	-0.31%	大賣/鉅額交易
2021/04/16	194	41.48	113.1	41.85	41.90	80.9	31,918	0.25%	大買/大賣/
2021/04/15	151	40.38	55	40.67	40.15	96	30,497	0.31%	大買/
2021/04/14	127	40.41	104	40.42	39.95	23	30,141	0.08%	大買/大賣/
2021/04/13	50	40.19	80	39.85	39.55	-30	28,521	-0.11%
2021/04/12	48	40.64	95.7	40.68	40.80	-47.7	28,017	-0.17%
2021/04/09	53.7	39.18	58	39.40	38.50	-4.3	26,927	-0.02%
2021/04/08	253	39.77	155	39.25	39.35	98	26,031	0.38%	大買/大賣/
2021/04/07	143	36.81	207	36.98	37.85	-64	24,214	-0.26%	大買/大賣/
2021/04/06	13	33.99	107.5	33.93	34.45	-94.5	22,297	-0.42%	大賣/
2021/04/01	13	31.32	12	31.40	31.35	1	22,073	0.00%
2021/03/31	28	31.12	29	31.46	31.35	-1	22,107	0.00%
2021/03/30	3	30.77	62	30.98	31.10	-59	21,953	-0.27%
2021/03/29	4	30.49	67	30.56	30.50	-63	22,022	-0.29%
2021/03/26	2	29.63	10	29.79	29.80	-8	23,036	-0.03%
2021/03/25	1	29.50	43	29.71	29.65	-42	23,726	-0.18%
2021/03/24	48	29.37	0	0.00	29.40	48	24,143	0.20%
2021/03/23	44	29.80	39	29.73	29.90	5	24,409	0.02%
2021/03/22	2	29.40	48	29.64	29.70	-46	24,926	-0.18%
2021/03/19	49	29.31	7	29.39	29.35	42	25,487	0.16%
2021/03/18	6	29.73	54	29.79	29.75	-48	25,978	-0.18%
2021/03/17	11.5	29.55	14	29.56	29.70	-2.5	26,973	-0.01%
2021/03/16	72	29.46	4.8	29.56	29.55	67.2	28,297	0.24%
2021/03/15	9	30.46	49.1	30.25	30.35	-40.1	28,818	-0.14%
2021/03/12	29	30.18	4	30.53	30.60	25	29,225	0.09%
2021/03/11	38	30.62	62	30.86	30.60	-24	30,507	-0.08%
2021/03/10	84	30.29	2	30.43	30.40	82	31,505	0.26%
2021/03/09	50	30.43	39	30.54	30.35	11	32,527	0.03%
2021/03/08	54	29.90	8.2	29.96	29.55	45.8	32,658	0.14%
2021/03/05	122.2	30.77	46.5	31.07	30.20	75.7	32,969	0.23%	大買/
2021/03/04	134.5	32.99	201.7	33.03	32.80	-67.2	33,058	-0.20%	大買/大賣/
2021/03/03	23.5	30.97	125.4	31.49	31.60	-101.9	32,025	-0.32%	大賣/鉅額交易
2021/03/02	106.6	30.79	53	31.59	30.45	53.6	33,205	0.16%	大買/
2021/02/26	50	31.58	27.3	31.50	31.20	22.7	33,433	0.07%
2021/02/25	3	31.03	111	30.92	30.90	-108	33,046	-0.33%	大賣/鉅額交易
2021/02/24	63	30.55	26	30.58	30.35	37	33,029	0.11%
2021/02/23	30.5	30.74	82	30.85	30.85	-51.5	32,714	-0.16%
2021/02/22	13	29.33	31	29.23	29.45	-18	32,028	-0.06%
2021/02/19	1.7	28.06	111	28.08	28.20	-109.3	31,837	-0.34%	大賣/鉅額交易
2021/02/18	4	27.60	26	27.73	27.85	-22	31,859	-0.07%
2021/02/17	125	26.92	41	26.36	27.65	84	31,818	0.26%	大買/
2021/02/05	14	25.55	5	26.06	25.50	9	31,545	0.03%
2021/02/04	5	25.70	53	25.99	25.90	-48	31,699	-0.15%
2021/02/03	12	25.79	13	25.75	25.70	-1	31,928	0.00%
2021/02/02	64	26.30	42	26.05	26.45	22	32,400	0.07%
2021/02/01	1.1	25.86	109	25.54	26.20	-107.9	32,775	-0.33%	大賣/鉅額交易
2021/01/29	1	25.40	0	0.00	25.10	1	33,013	0.00%
2021/01/28	1	25.35	2	25.20	25.40	-1	33,332	0.00%
2021/01/27	8.1	25.91	24	25.80	25.80	-15.9	33,894	-0.05%
2021/01/26	1.2	26.68	2	26.78	26.80	-0.8	35,106	0.00%
2021/01/25	13	26.39	20	26.90	27.15	-7	35,725	-0.02%
2021/01/22	5	25.30	6	25.60	25.90	-1	36,213	0.00%
2021/01/21	6	26.08	2	26.45	25.90	4	36,365	0.01%
2021/01/20	8	26.01	0	0.00	25.85	8	37,058	0.02%
2021/01/19	21.2	27.35	253.1	27.15	27.10	-231.9	36,744	-0.63%	大賣/鉅額交易
2021/01/18	34	27.45	1.9	27.50	27.45	32.1	36,641	0.09%
2021/01/15	24	27.69	167	27.33	27.95	-143	36,487	-0.39%	大賣/鉅額交易
2021/01/14	25	28.78	1	28.85	28.65	24	36,265	0.07%
2021/01/13	63	28.57	102	28.83	28.65	-39	36,306	-0.11%	大賣/
2021/01/12	241	29.97	6	29.69	29.65	235	35,776	0.66%	大買/鉅額交易
2021/01/11	40	30.45	39	30.72	30.85	1	35,532	0.00%
2021/01/08	62	30.37	64	30.61	30.85	-2	35,398	-0.01%
2021/01/07	30	30.40	149.1	30.79	30.80	-119.1	35,250	-0.34%	大賣/鉅額交易
2021/01/06	100	30.55	102	30.60	29.90	-2	34,962	-0.01%	大賣/
2021/01/05	218	31.19	143	31.54	30.90	75	35,339	0.21%	大買/大賣/
2021/01/04	30	30.82	46.5	30.77	31.00	-16.5	35,400	-0.05%
2020/12/31	33	30.56	23	30.87	31.30	10	35,206	0.03%
2020/12/30	59	31.41	44	31.56	30.95	15	34,896	0.04%
2020/12/29	51	30.90	52	31.21	31.00	-1	34,474	0.00%
2020/12/28	60	30.64	35	30.43	30.25	25	34,001	0.07%
2020/12/25	122	30.60	5	30.65	30.65	117	33,585	0.35%	大買/鉅額交易
2020/12/24	56	31.27	20	31.55	31.10	36	33,198	0.11%
2020/12/23	19	31.24	60	31.16	31.25	-41	32,986	-0.12%
2020/12/22	43	31.51	43	31.56	30.85	0	32,667	0.00%
2020/12/21	22	32.36	38	32.54	32.40	-16	31,440	-0.05%
2020/12/18	49	31.95	74.6	31.92	31.85	-25.6	30,695	-0.08%
2020/12/17	63	31.79	47.6	31.71	32.00	15.4	30,285	0.05%
2020/12/16	44	31.68	96	31.75	32.00	-52	29,947	-0.17%
2020/12/15	47	31.65	30	31.56	30.95	17	29,343	0.06%
2020/12/14	74	31.14	19	30.89	30.90	55	28,754	0.19%
2020/12/11	132	32.23	24	32.28	31.35	108	28,210	0.38%	大買/鉅額交易
2020/12/10	105	32.95	120	33.04	32.10	-15	27,234	-0.06%	大買/大賣/
2020/12/09	92	31.67	126.3	31.87	32.00	-34.3	25,915	-0.13%	大賣/
2020/12/08	47.3	31.12	12.4	30.84	31.10	34.9	25,320	0.14%
2020/12/07	62.6	31.36	109.3	31.99	31.00	-46.7	24,861	-0.19%	大賣/
2020/12/04	123.3	30.25	61.8	30.59	30.60	61.5	23,494	0.26%	大買/
2020/12/03	48	28.63	61	28.82	29.20	-13	22,316	-0.06%
2020/12/02	21	28.09	45	28.07	27.80	-24	21,321	-0.11%
2020/12/01	55	27.92	32	27.88	27.95	23	20,950	0.11%
2020/11/30	90	27.95	129.1	28.14	28.10	-39.1	20,195	-0.19%	大賣/
2020/11/27	25	26.53	206	26.62	26.85	-181	19,182	-0.94%	大賣/鉅額交易
2020/11/26	395	26.56	243.3	26.49	26.35	151.7	18,505	0.82%	大買/大賣/鉅額交易
2020/11/25	57	24.41	8	24.40	24.85	49	16,813	0.29%
2020/11/24	5	23.90	11.1	24.04	23.75	-6.1	16,303	-0.04%
2020/11/23	30	23.92	16	23.94	24.30	14	16,140	0.09%
2020/11/20	3	23.73	5	24.01	23.75	-2	15,843	-0.01%
2020/11/19	5	24.06	12	24.20	24.05	-7	15,636	-0.04%
2020/11/18	66	24.51	16	24.91	24.60	50	15,415	0.32%
2020/11/17	12	24.55	32	24.70	24.65	-20	15,220	-0.13%
2020/11/16	2	24.20	15	24.30	24.15	-13	15,186	-0.09%
2020/11/13	70	24.23	11	24.31	24.15	59	15,049	0.39%
2020/11/12	12	24.69	39	24.48	24.75	-27	14,918	-0.18%
2020/11/11	33	24.81	43	25.00	24.65	-10	14,680	-0.07%
2020/11/10	19	25.02	20	25.02	24.90	-1	14,494	-0.01%
2020/11/09	14	24.47	18	24.79	24.85	-4	13,952	-0.03%
2020/11/06	6	24.15	49	24.27	24.10	-43	13,465	-0.32%
2020/11/05	36	24.01	91.5	24.20	23.85	-55.5	13,083	-0.42%
2020/11/04	78.2	24.34	15.2	23.90	24.50	62.9	12,721	0.49%
2020/11/03	37	23.97	64	23.98	24.10	-27	12,087	-0.22%
2020/11/02	73	22.73	61	22.99	23.15	12	10,669	0.11%
2020/10/30	46.6	22.19	24.3	22.20	21.90	22.3	9,912	0.23%
2020/10/29	11	22.88	70	22.90	22.65	-59	9,077	-0.65%
2020/10/28	137.3	22.20	175.1	22.82	22.90	-37.8	8,635	-0.44%	大買/大賣/
2020/10/27	1	21.50	15	21.01	21.50	-14	7,762	-0.18%
2020/10/26	0	0.00	1	21.15	21.05	-1	7,681	-0.01%
2020/10/23	1	20.70	14	20.97	21.00	-13	7,646	-0.17%
2020/10/22	12.2	20.88	30	20.95	20.65	-17.8	7,590	-0.23%
2020/10/21	2	20.93	85	21.29	21.30	-83	7,424	-1.12%
2020/10/20	7	20.41	38	20.37	20.35	-31	7,186	-0.43%
2020/10/19	62	20.80	1.2	20.85	20.80	60.8	7,118	0.85%
2020/10/16	26	21.18	23	21.34	21.15	3	7,049	0.04%
2020/10/15	15	21.65	8	21.44	21.60	7	6,976	0.10%
2020/10/14	25	22.00	55	22.12	22.00	-30	6,894	-0.44%
2020/10/13	97	21.86	69	22.26	22.30	28	6,791	0.41%
2020/10/12	3	21.68	42	21.88	22.00	-39	6,033	-0.65%
2020/10/08	40	19.86	18	19.92	20.00	22	5,673	0.39%
2020/10/07	45	19.73	1	19.70	19.75	44	5,705	0.77%
2020/10/06	1	20.10	6	19.84	19.90	-5	5,832	-0.09%
2020/10/05	1	19.55	0	0.00	19.55	1	5,856	0.02%
2020/09/30	6	19.61	0	0.00	19.65	6	5,996	0.10%
2020/09/29	7	19.56	1	19.40	19.50	6	6,006	0.10%
2020/09/25	10	19.07	0	0.00	18.95	10	6,021	0.17%
2020/09/24	6	19.44	10	19.33	19.10	-4	6,006	-0.07%
2020/09/23	5.3	20.01	0	0.00	20.00	5.3	5,953	0.09%
2020/09/22	10	20.20	0	0.00	20.20	10	5,992	0.17%
2020/09/21	0.2	20.80	30	21.00	20.65	-29.8	6,179	-0.48%
2020/09/18	0	0.00	1	21.00	21.00	-1	6,485	-0.02%
2020/09/17	7	20.99	0	0.00	20.75	7	6,786	0.10%
2020/09/15	15	20.57	0	0.00	20.50	15	7,356	0.20%
2020/09/14	43	20.79	6.1	20.65	20.70	36.9	7,588	0.49%
2020/09/11	81	21.69	4.7	21.53	21.40	76.3	7,495	1.02%
2020/09/10	1	22.65	0	0.00	22.90	1	7,258	0.01%
2020/09/09	1	22.60	16	22.64	22.85	-15	7,234	-0.21%
2020/09/08	7	22.20	20	22.26	22.15	-13	7,240	-0.18%
2020/09/07	6	22.27	14	22.39	22.45	-8	7,304	-0.11%
2020/09/04	44	21.62	0	21.75	21.65	44	7,277	0.60%
2020/09/03	10	22.20	11	22.20	22.10	-1	7,259	-0.01%
2020/09/02	0	0.00	25	22.39	22.40	-25	7,250	-0.34%
2020/08/31	5	21.40	0.7	21.40	21.25	4.3	7,149	0.06%
2020/08/28	2	21.18	0	0.00	21.25	2	7,154	0.03%
2020/08/27	4	21.14	0	0.00	21.00	4	7,174	0.06%
2020/08/26	3	21.45	0	0.00	21.45	3	7,160	0.04%
2020/08/25	1	21.65	2	21.58	21.60	-1	7,170	-0.01%
2020/08/24	4	21.42	0	0.00	21.45	4	7,229	0.05%
2020/08/21	3	21.13	10	20.80	21.35	-7	7,316	-0.10%
2020/08/20	3	20.40	0	0.00	20.55	3	7,288	0.04%
2020/08/19	9.2	20.89	11.2	20.85	20.85	-2	7,141	-0.03%
2020/08/18	2	21.50	3	21.47	21.40	-1	7,074	-0.01%
2020/08/17	2	21.28	0	0.00	21.35	2	7,102	0.03%
2020/08/14	38	21.59	0	0.00	21.60	38	7,079	0.54%
2020/08/13	2	21.73	15	21.70	21.80	-13	7,062	-0.18%
2020/08/12	1	22.10	0.6	22.30	22.10	0.4	7,016	0.01%
2020/08/11	17	22.79	0	0.00	22.20	17	6,987	0.24%
2020/08/10	48	22.40	0	0.00	22.50	48	6,916	0.69%
2020/08/07	2	22.40	5.1	22.40	22.25	-3.1	6,928	-0.04%
2020/08/06	3	22.70	0	0.00	22.70	3	6,895	0.04%
2020/08/03	0	0.00	1	22.55	22.65	-1	6,994	-0.01%
2020/07/31	3	23.25	0	0.00	23.25	3	6,990	0.04%
2020/07/30	0.5	23.80	1	23.10	23.65	-0.5	7,009	-0.01%
2020/07/29	2	22.50	0	0.00	22.50	2	7,039	0.03%
2020/07/27	2	22.90	37	23.41	22.65	-35	7,211	-0.49%
2020/07/23	2.2	24.28	0	0.00	24.25	2.2	7,201	0.03%
2020/07/21	2.1	24.60	0	0.00	24.60	2.1	7,340	0.03%
2020/07/20	0.3	24.55	0	0.00	24.55	0.3	7,341	0.00%
2020/07/17	11	24.75	0	0.00	24.60	11	7,342	0.15%
2020/07/15	2	24.80	0	0.00	25.05	2	7,408	0.03%
2020/07/14	32	25.84	5	25.90	25.80	27	7,402	0.36%
2020/07/13	5	26.17	0	0.00	26.00	5	7,330	0.07%
2020/07/10	5	27.34	11	26.84	26.70	-6	7,282	-0.08%
2020/07/09	3	27.20	7	27.18	27.30	-4	7,226	-0.06%
2020/07/08	0	0.00	3	26.85	26.80	-3	7,106	-0.04%
2020/07/07	7	26.85	0	0.00	26.80	7	7,175	0.10%
2020/07/06	1	26.75	0	0.00	26.90	1	7,267	0.01%
2020/07/03	3	26.70	7	26.78	26.85	-4	7,334	-0.05%
2020/07/02	2	26.95	0	0.00	26.95	2	7,345	0.03%
2020/07/01	6	27.10	0	0.00	27.10	6	7,375	0.08%
2020/06/30	1	26.55	4	26.40	27.10	-3	7,451	-0.04%
2020/06/29	3	25.93	6	26.35	26.35	-3	7,246	-0.04%
2020/06/24	6	25.85	2	25.65	26.05	4	6,930	0.06%
2020/06/23	4	25.30	2	25.25	25.40	2	6,650	0.03%
2020/06/22	20	25.88	0	0.00	25.25	20	6,309	0.32%
2020/06/19	15	26.62	0	0.00	26.00	15	6,023	0.25%
2020/06/18	2	26.95	0	0.00	26.95	2	5,733	0.03%
2020/06/16	0	0.00	4	27.28	27.30	-4	5,803	-0.07%
2020/06/15	167	28.13	2	28.28	27.15	165	5,907	2.79%	大買/鉅額交易
2020/06/12	15	27.26	34	27.46	27.90	-19	5,817	-0.33%
2020/06/11	13	27.61	0	0.00	27.55	13	5,802	0.22%
2020/06/10	29	27.64	3	27.80	27.65	26	5,761	0.45%
2020/06/09	0	0.00	36	27.87	27.80	-36	5,891	-0.61%
2020/06/08	6	27.47	0	0.00	27.40	6	5,930	0.10%
2020/06/04	5	27.70	2	27.68	27.80	3	6,053	0.05%
2020/06/03	0	0.00	6	27.33	27.40	-6	6,053	-0.10%
2020/05/29	1	27.00	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	4	27.88	27.45	-4	6,074	-0.07%
2020/05/27	7	27.19	0	0.00	27.10	7	6,063	0.12%
2020/05/26	1	27.20	0	0.00	27.30	1	6,171	0.02%
2020/05/25	0	0.00	1	26.95	27.00	-1	6,216	-0.02%
2020/05/22	0	0.00	5	27.13	27.00	-5	6,212	-0.08%
2020/05/21	4	26.79	0	0.00	26.95	4	6,149	0.07%
2020/05/20	0	0.00	1	26.85	26.85	-1	6,132	-0.02%
2020/05/18	1	25.65	1	25.55	25.40	0	6,049	0.00%
2020/05/15	1	25.90	2	25.65	25.55	-1	6,073	-0.02%
2020/05/14	2	26.10	6	26.32	25.80	-4	6,044	-0.07%
2020/05/13	1	26.65	0	0.00	26.80	1	5,999	0.02%
2020/05/12	2	27.00	0	0.00	26.80	2	6,009	0.03%
2020/05/11	0	0.00	20	27.60	27.50	-20	5,945	-0.34%
2020/05/08	19	27.32	5	27.01	26.95	14	5,899	0.24%
2020/05/07	21	27.30	13	27.27	27.35	8	5,826	0.14%
2020/05/06	2	27.10	0	0.00	27.05	2	5,794	0.03%
2020/05/05	5	27.39	1	27.25	27.40	4	5,752	0.07%
2020/05/04	0	0.00	10.3	27.26	27.50	-10.3	5,677	-0.18%
2020/04/30	11	26.65	0	0.00	26.65	11	5,504	0.20%
2020/04/29	3	26.45	1	26.30	26.30	2	5,449	0.04%
2020/04/28	3	26.35	3	26.32	26.30	0	5,407	0.00%
2020/04/27	0	0.00	21	26.09	26.40	-21	5,454	-0.38%
2020/04/24	4	25.60	1	25.20	25.40	3	5,347	0.06%
2020/04/23	1	25.40	0	0.00	25.20	1	5,316	0.02%
2020/04/22	11	25.25	0	0.00	25.50	11	5,315	0.21%
2020/04/21	7	25.76	0	0.00	25.55	7	5,316	0.13%
2020/04/20	2	25.60	16	26.15	26.25	-14	5,288	-0.26%
2020/04/17	6	25.73	8	25.89	25.50	-2	5,337	-0.04%
2020/04/16	14	25.76	0	0.00	25.70	14	5,325	0.26%
2020/04/15	5	26.09	2	26.00	26.15	3	5,295	0.06%
2020/04/14	1	25.45	4	25.46	25.55	-3	5,247	-0.06%
2020/04/13	1	25.10	0	0.00	25.25	1	5,238	0.02%
2020/04/10	10	25.56	19	25.68	25.40	-9	5,271	-0.17%
2020/04/09	3	24.80	13	24.95	25.40	-10	5,270	-0.19%
2020/04/08	8	24.31	11	24.28	24.80	-3	5,172	-0.06%
2020/04/07	15	24.14	8	24.46	24.10	7	5,091	0.14%
2020/04/06	19	24.29	4	24.11	24.30	15	5,104	0.29%
2020/04/01	16	25.41	0	0.00	25.00	16	5,046	0.32%
2020/03/31	11	26.13	0	0.00	26.90	11	5,005	0.22%
2020/03/30	3	26.30	3	26.65	26.70	0	5,058	0.00%
2020/03/27	14	27.13	5	26.98	26.70	9	5,279	0.17%
2020/03/26	4	26.93	3	27.40	27.10	1	5,517	0.02%
2020/03/25	4	27.28	4	28.00	27.20	0	5,748	0.00%
2020/03/24	6	26.75	18	26.89	26.70	-12	5,833	-0.21%
2020/03/23	5	24.85	5	25.45	25.30	0	5,947	0.00%
2020/03/20	2	25.58	10	25.43	25.65	-8	6,001	-0.13%
2020/03/19	9	24.63	1	24.95	24.20	8	5,993	0.13%
2020/03/17	0	0.00	16	27.18	27.45	-16	5,971	-0.27%
2020/03/16	2	28.55	11.5	28.45	28.05	-9.5	5,917	-0.16%
2020/03/13	3	27.80	6	28.06	28.40	-3	5,943	-0.05%
2020/03/11	6	30.30	4	30.84	30.35	2	5,777	0.03%
2020/03/10	1	29.65	0	0.00	30.05	1	5,682	0.02%
2020/03/09	0	0.00	1	29.90	29.90	-1	5,685	-0.02%
2020/03/06	17	29.92	0	0.00	30.00	17	5,825	0.29%
2020/03/05	1	30.80	0	0.00	30.75	1	5,798	0.02%
2020/03/03	3	31.25	3	31.40	31.00	0	5,757	0.00%
2020/03/02	1	31.30	2	31.30	31.40	-1	5,709	-0.02%
2020/02/27	3	31.00	8	31.67	30.90	-5	5,635	-0.09%
2020/02/26	3	31.58	2	31.78	31.65	1	5,528	0.02%
2020/02/25	6	31.23	2	31.20	31.30	4	5,461	0.07%
2020/02/21	6	31.41	0	0.00	31.40	6	5,495	0.11%
2020/02/19	1	31.10	23	31.10	31.10	-22	5,482	-0.40%
2020/02/18	0	0.00	10	31.05	30.90	-10	5,541	-0.18%
2020/02/11	8	29.55	0	0.00	29.60	8	5,690	0.14%
2020/02/10	1	29.10	0	0.00	29.15	1	5,679	0.02%
2020/02/07	0	0.00	4	29.30	29.25	-4	5,679	-0.07%
2020/02/06	0	0.00	1	29.45	29.55	-1	5,693	-0.02%
2020/02/05	1	29.15	1	29.15	29.10	0	5,720	0.00%
2020/02/03	10	29.30	1	29.40	29.35	9	5,708	0.16%
2020/01/30	2	30.00	10.1	30.00	29.80	-8.1	5,888	-0.14%
2020/01/20	21	31.15	1	31.10	31.10	20	5,774	0.35%
2020/01/17	0.1	31.45	0	0.00	31.45	0.1	5,772	0.00%
2020/01/16	3	31.65	16	31.65	31.55	-13	5,771	-0.23%
2020/01/15	6	31.75	1	32.00	31.65	5	5,814	0.09%
2020/01/14	0	0.00	1	31.80	31.95	-1	5,804	-0.02%
2020/01/13	10	31.86	2	32.05	31.95	8	5,823	0.14%
2020/01/10	0	0.00	3	31.25	31.25	-3	5,934	-0.05%
2020/01/09	0	0.00	6	30.70	30.60	-6	5,892	-0.10%
2020/01/08	13	30.56	10.4	30.99	30.50	2.6	5,899	0.04%
2020/01/07	2	31.33	3	31.35	31.25	-1	5,859	-0.02%
2020/01/06	9	31.23	9	31.46	31.20	0	5,879	0.00%
2020/01/03	13	31.55	21	31.64	31.40	-8	5,842	-0.14%
2020/01/02	3	32.17	14	32.14	32.10	-11	5,790	-0.19%
2019/12/31	1	32.20	3	32.18	32.05	-2	5,811	-0.03%
2019/12/30	1	32.30	2	32.43	32.30	-1	5,817	-0.02%
2019/12/26	8	31.93	2	31.95	31.80	6	5,815	0.10%
2019/12/25	7	32.35	2	32.65	32.30	5	5,873	0.09%
2019/12/24	31	32.33	9	32.43	32.60	22	5,872	0.37%
2019/12/23	5	32.55	9	32.17	32.55	-4	5,758	-0.07%
2019/12/20	17	31.82	12	31.78	31.75	5	5,649	0.09%
2019/12/19	1	31.25	0	0.00	31.55	1	5,448	0.02%
2019/12/18	1	31.30	4	31.28	31.40	-3	5,345	-0.06%
2019/12/17	11	30.63	2	30.68	30.70	9	5,184	0.17%
2019/12/16	7	30.86	3	30.78	30.85	4	5,103	0.08%
2019/12/13	21	30.32	9	29.94	30.45	12	4,980	0.24%
2019/12/12	2	29.28	74	29.54	29.55	-72	4,829	-1.49%
2019/12/11	2	28.95	2	29.35	29.25	0	4,899	0.00%
2019/12/10	13	29.50	0	0.00	29.30	13	4,850	0.27%
2019/12/09	0	0.00	5	30.83	30.75	-5	4,738	-0.11%
2019/12/06	3	30.70	5.6	30.50	30.70	-2.6	4,670	-0.06%
2019/12/05	2	29.80	0	0.00	29.80	2	4,555	0.04%
2019/12/04	3	29.57	1	29.20	29.75	2	4,502	0.04%
2019/12/03	9	29.49	12	29.67	29.90	-3	4,430	-0.07%
2019/12/02	3.1	28.37	0	0.00	28.35	3.1	4,264	0.07%
2019/11/29	1	29.50	0	0.00	29.10	1	4,235	0.02%
2019/11/28	0.1	29.70	0	0.00	29.55	0.1	4,244	0.00%
2019/11/26	2.1	29.62	1	29.70	29.60	1.1	4,207	0.03%
2019/11/25	2	29.80	2	29.80	29.60	0	4,188	0.00%
2019/11/22	0.1	29.70	2	29.85	29.70	-1.9	4,231	-0.04%
2019/11/21	2	30.30	6	30.20	29.85	-4	4,313	-0.09%
2019/11/20	6	30.62	0	0.00	30.40	6	4,381	0.14%
2019/11/19	2	30.03	1	30.25	30.25	1	4,450	0.02%
2019/11/18	7	29.66	5	29.60	29.75	2	4,483	0.04%
2019/11/15	0.1	29.50	1	29.30	29.50	-0.9	4,528	-0.02%
2019/11/14	25	29.59	2	29.80	29.50	23	4,530	0.51%
2019/11/13	8.1	31.45	7	31.76	30.85	1.1	4,419	0.02%
2019/11/11	1	32.70	4	32.91	32.70	-3	4,496	-0.07%
2019/11/05	13	33.05	2	32.75	32.90	11	4,697	0.23%
2019/11/01	3	32.90	0	0.00	33.00	3	4,678	0.06%
2019/10/30	14	32.59	0	0.00	32.50	14	4,689	0.30%
2019/10/29	5	33.39	0	0.00	33.25	5	4,613	0.11%
2019/10/25	1	33.50	2	33.80	33.50	-1	4,542	-0.02%
2019/10/24	2	33.70	0	0.00	33.85	2	4,536	0.04%
2019/10/23	10	33.85	1	33.90	33.90	9	4,556	0.20%
2019/10/22	2	33.50	0	0.00	33.30	2	4,585	0.04%
2019/10/21	3	33.58	0	0.00	33.60	3	4,619	0.06%
2019/10/18	3	33.42	20	32.75	33.15	-17	4,716	-0.36%
2019/10/15	4	33.75	3	33.95	33.85	1	4,557	0.02%
2019/10/14	0	0.00	10	33.80	34.00	-10	4,540	-0.22%
2019/10/09	0	0.00	15	33.23	33.20	-15	4,487	-0.33%
2019/10/08	1	33.40	1	33.80	33.80	0	4,454	0.00%
2019/10/07	2	32.45	0	0.00	33.30	2	4,426	0.05%
2019/10/04	22	32.29	2	32.50	32.50	20	4,375	0.46%
2019/10/03	21	32.97	0	0.00	32.95	21	4,342	0.48%
2019/10/02	4	33.48	1	33.00	33.20	3	4,308	0.07%
2019/10/01	28	33.50	1	33.20	33.10	27	4,232	0.64%
2019/09/26	2	36.18	0	0.00	35.25	2	3,985	0.05%
2019/09/25	18	36.48	3	35.95	36.00	15	3,866	0.39%
2019/09/24	30	38.07	0	0.00	38.05	30	3,689	0.81%
2019/09/23	1	38.50	1	38.90	38.35	0	3,681	0.00%
2019/09/19	0	0.00	2	39.50	39.05	-2	3,685	-0.05%
2019/09/16	11	39.57	3	40.10	39.95	8	4,111	0.19%
2019/09/11	3	38.88	0	0.00	38.75	3	4,189	0.07%
2019/09/05	11	38.90	5	38.76	38.75	6	4,448	0.13%
2019/09/04	13	39.64	1	39.65	39.25	12	4,457	0.27%
2019/09/03	5	39.32	1	39.45	39.40	4	4,526	0.09%
2019/09/02	1	38.70	1	38.90	38.75	0	4,470	0.00%
2019/08/30	5	38.33	1	38.40	38.10	4	4,421	0.09%
2019/08/29	0	0.00	1	38.25	38.15	-1	4,418	-0.02%
2019/08/28	2	38.10	0	0.00	38.10	2	4,423	0.05%
2019/08/27	1	38.80	5	38.10	38.10	-4	4,431	-0.09%
2019/08/26	8	38.84	1	38.90	38.80	7	4,379	0.16%
2019/08/22	3	39.50	3	39.55	39.20	0	4,191	0.00%
2019/08/21	2	40.58	0	0.00	40.50	2	4,089	0.05%
2019/08/20	4	40.78	43.5	40.55	40.50	-39.5	4,042	-0.98%
2019/08/16	0	0.00	2	42.05	42.10	-2	4,141	-0.05%
2019/08/15	1	42.20	0	0.00	42.05	1	4,154	0.02%
2019/08/14	6	43.02	293	42.49	42.50	-287	4,120	-6.96%	大賣/鉅額交易
2019/08/13	8	45.38	5	45.40	45.40	3	4,062	0.07%
2019/08/12	1	45.80	81	45.70	45.70	-80	3,959	-2.02%
2019/08/08	6	45.65	0	0.00	45.70	6	3,913	0.15%
2019/08/07	5	45.68	0.4	45.65	45.70	4.6	3,919	0.12%
2019/08/06	3	45.50	0	0.00	45.65	3	4,015	0.07%
2019/08/02	3	45.85	0	0.00	45.90	3	4,040	0.07%
2019/08/01	2	46.13	1	46.10	46.05	1	4,075	0.02%
2019/07/30	12	46.58	0	0.00	46.00	12	4,175	0.29%
2019/07/29	14	46.53	0	0.00	46.50	14	4,351	0.32%
2019/07/26	10	46.00	0	0.00	46.00	10	4,307	0.23%
2019/07/25	1	45.70	20	45.65	45.70	-19	4,338	-0.44%
2019/07/24	50	46.65	33	46.31	46.00	17	4,352	0.39%
2019/07/23	30	47.10	1	47.10	46.80	29	4,290	0.68%
2019/07/22	7	46.95	20	47.03	46.80	-13	4,266	-0.30%
2019/07/19	16	46.24	4	46.25	46.30	12	4,152	0.29%
2019/07/18	3	46.00	30	45.85	45.85	-27	4,170	-0.65%
2019/07/17	3	45.55	2	45.85	45.75	1	4,206	0.02%
2019/07/16	2	45.25	6	45.48	45.55	-4	4,203	-0.10%
2019/07/15	3	45.20	2	45.55	45.25	1	4,246	0.02%
2019/07/12	1	45.10	0	0.00	45.15	1	4,357	0.02%
2019/07/11	4	45.14	2	45.13	45.15	2	4,536	0.04%
2019/07/10	14	45.30	0	0.00	45.45	14	4,629	0.30%
2019/07/09	25	45.21	1	45.25	45.45	24	4,723	0.51%
2019/07/01	0	0.00	2	45.43	45.50	-2	5,207	-0.04%
2019/06/28	2	45.45	1	45.40	45.30	1	5,252	0.02%
2019/06/27	1	46.05	11.1	45.99	45.95	-10.1	5,257	-0.19%
2019/06/26	0	0.00	0.7	46.20	46.40	-0.7	5,218	-0.01%
2019/06/25	0	0.00	3	46.52	46.75	-3	5,301	-0.06%
2019/06/21	3	46.07	3	46.22	46.40	0	5,328	0.00%
2019/06/20	1	45.90	0	0.00	45.80	1	5,183	0.02%
2019/06/19	2	45.60	11	46.13	45.80	-9	5,252	-0.17%
2019/06/18	0	0.00	2	45.85	46.00	-2	5,337	-0.04%
2019/06/17	3	45.93	23	45.91	45.85	-20	5,770	-0.35%
2019/06/14	2	45.50	8	45.43	45.50	-6	5,918	-0.10%
2019/06/13	3	45.18	3	44.97	45.15	0	5,961	0.00%
2019/06/12	2	44.90	2	45.20	44.90	0	6,029	0.00%
2019/06/11	34	45.03	2	44.75	45.00	32	6,142	0.52%
2019/06/10	0	0.00	1	44.10	44.15	-1	6,048	-0.02%
2019/06/06	1	44.00	0	0.00	43.95	1	6,080	0.02%
2019/06/05	0	0.00	1	44.20	44.00	-1	6,099	-0.02%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/06/03	0	0.00	4	44.08	43.90	-4	6,154	-0.06%
2019/05/31	0	0.00	1	44.20	44.05	-1	6,207	-0.02%
2019/05/29	0	0.00	4	44.34	44.15	-4	6,355	-0.06%
2019/05/28	5	44.05	1	44.25	44.10	4	6,361	0.06%
2019/05/27	2.1	43.90	6	43.88	43.90	-4	6,417	-0.06%
2019/05/24	14	43.93	2	44.45	43.80	12	6,473	0.19%
2019/05/23	88	44.79	27	44.58	44.05	61	6,541	0.93%
2019/05/22	2	44.25	4	44.49	44.65	-2	6,421	-0.03%
2019/05/21	2	43.95	12	44.03	44.20	-10	6,469	-0.15%
2019/05/20	5	44.06	2	44.65	43.95	3	6,497	0.05%
2019/05/17	2	43.95	13.7	43.90	43.90	-11.7	6,483	-0.18%
2019/05/16	11	43.99	0	0.00	43.90	11	6,588	0.17%
2019/05/15	3	43.80	6	43.92	43.90	-3	6,684	-0.05%
2019/05/14	6	43.72	6	43.78	43.80	0	6,884	0.00%
2019/05/13	3	43.77	7	43.71	43.70	-4	7,035	-0.06%
2019/05/10	0	0.00	6	43.83	43.85	-6	7,139	-0.08%
2019/05/09	1	43.80	1	43.80	43.85	0	7,167	0.00%
2019/05/08	15	44.25	3	44.33	43.90	12	7,191	0.17%
2019/05/07	7	44.53	2	44.58	44.25	5	7,231	0.07%
2019/05/06	26	44.73	36	44.57	44.40	-10	7,482	-0.13%
2019/05/03	4	43.93	5	44.08	44.00	-1	7,359	-0.01%
2019/05/02	2	43.83	0	0.00	43.80	2	7,425	0.03%
2019/04/30	0	0.00	2	43.73	43.85	-2	7,471	-0.03%
2019/04/29	0.4	43.85	5	43.90	43.85	-4.6	7,515	-0.06%
2019/04/26	0	0.00	10	43.78	43.70	-10	7,565	-0.13%
2019/04/25	6	43.95	2	43.95	43.90	4	7,661	0.05%
2019/04/24	0	0.00	4	43.88	43.85	-4	7,751	-0.05%
2019/04/23	2	43.75	3	43.85	43.80	-1	7,892	-0.01%
2019/04/22	5	43.70	2	43.70	43.75	3	7,954	0.04%
2019/04/18	2	43.85	1.4	43.77	43.70	0.6	8,276	0.01%
2019/04/17	25	43.59	4	43.70	43.95	21	8,424	0.25%
2019/04/16	14	43.61	0	0.00	43.70	14	8,758	0.16%
2019/04/15	17	43.65	2	43.68	43.60	15	8,982	0.17%
2019/04/12	4	43.90	0	0.00	44.00	4	9,087	0.04%
2019/04/11	2	43.98	0.4	44.00	44.00	1.6	9,154	0.02%
2019/04/10	15	44.13	1	44.40	44.15	14	9,091	0.15%
2019/04/09	3	44.30	2	44.20	44.20	1	9,093	0.01%
2019/04/08	4	44.95	7	44.96	44.80	-3	9,010	-0.03%
2019/04/03	5	45.45	0	0.00	45.70	5	8,951	0.06%
2019/04/02	7	45.62	4	45.70	45.55	3	9,222	0.03%
2019/04/01	12	45.40	2	45.43	45.10	10	9,445	0.11%
2019/03/29	1	45.30	4	45.25	45.45	-3	9,629	-0.03%
2019/03/28	6	45.08	3	45.15	44.95	3	9,955	0.03%
2019/03/27	41	46.31	12	46.38	45.55	29	9,886	0.29%
2019/03/26	6	46.16	2	46.40	45.55	4	9,681	0.04%
2019/03/25	4	45.44	5	45.40	45.95	-1	9,644	-0.01%
2019/03/22	3	46.42	3	46.38	46.15	0	9,617	0.00%
2019/03/21	8	47.41	33	47.17	46.80	-25	9,505	-0.26%
2019/03/20	12	46.61	14	46.75	47.25	-2	9,335	-0.02%
2019/03/19	4	45.14	4	45.30	45.30	0	8,875	0.00%
2019/03/18	15.2	44.47	10	44.55	44.65	5.2	8,758	0.06%
2019/03/14	2	42.83	3.2	43.32	43.40	-1.2	8,673	-0.01%
2019/03/13	1	43.50	0	0.00	43.15	1	8,653	0.01%
2019/03/12	3	43.57	1	43.90	43.50	2	8,700	0.02%
2019/03/11	1	43.70	1	43.95	43.70	0	8,757	0.00%
2019/03/08	0	0.00	9.6	43.33	43.85	-9.6	8,866	-0.11%
2019/03/07	3	43.50	1	43.60	43.50	2	9,100	0.02%
2019/03/06	1	43.90	1	43.95	43.85	0	9,303	0.00%
2019/03/04	2	44.70	1	44.70	44.70	1	9,893	0.01%
2019/02/26	1	44.15	4	44.00	44.00	-3	10,566	-0.03%
2019/02/25	2	43.85	0	0.00	43.85	2	10,606	0.02%
2019/02/22	15	43.60	2	43.55	43.60	13	10,647	0.12%
2019/02/20	2	43.93	0	0.00	44.05	2	10,551	0.02%
2019/02/19	0	0.00	8	43.98	43.85	-8	10,492	-0.08%
2019/02/18	7	43.80	0	0.00	43.75	7	10,555	0.07%
2019/02/15	5	44.34	0	0.00	44.00	5	10,721	0.05%
2019/02/14	5	44.89	13	44.78	44.55	-8	10,780	-0.07%
2019/02/13	3	45.23	4	45.60	45.65	-1	10,803	-0.01%
2019/02/12	3	45.20	4	45.15	45.55	-1	10,689	-0.01%
2019/02/11	1	44.05	0	0.00	43.95	1	10,492	0.01%
2019/01/30	15	43.80	1	43.70	43.90	14	10,399	0.13%
2019/01/29	0	0.00	1.2	43.80	43.65	-1.2	10,456	-0.01%
2019/01/28	6	43.90	18	43.88	43.85	-12	10,508	-0.11%
2019/01/25	16	44.09	2	44.00	43.85	14	10,632	0.13%
2019/01/24	2	45.73	0	0.00	45.50	2	10,507	0.02%
2019/01/23	2	45.28	1	45.20	45.40	1	10,602	0.01%
2019/01/22	13	46.11	0	0.00	45.70	13	10,682	0.12%
2019/01/21	1	47.25	0	0.00	46.65	1	10,850	0.01%
2019/01/18	8	46.58	1	46.85	46.85	7	11,045	0.06%
2019/01/17	1	46.00	1	46.20	46.10	0	11,343	0.00%
2019/01/16	1	46.70	1	47.00	46.80	0	11,832	0.00%
2019/01/15	2	47.08	2	48.10	48.00	0	11,916	0.00%
2019/01/11	1	46.90	2	47.50	47.55	-1	12,817	-0.01%
2019/01/10	5	47.58	3	47.52	46.75	2	13,226	0.02%
2019/01/09	2	46.73	1	46.85	47.20	1	13,256	0.01%
2019/01/08	1	46.85	4	46.58	46.80	-3	13,112	-0.02%
2019/01/07	1	43.80	8	44.73	45.00	-7	12,778	-0.05%
2019/01/04	3	43.50	5	43.78	43.80	-2	12,633	-0.02%
2019/01/03	1	43.30	8	43.01	43.30	-7	12,793	-0.05%
2019/01/02	1	42.05	1	42.45	42.40	0	12,962	0.00%
2018/12/28	1	41.95	0	0.00	42.05	1	13,152	0.01%
2018/12/27	2	42.20	0	0.00	42.05	2	13,354	0.01%
2018/12/26	0	0.00	2	41.73	42.00	-2	13,706	-0.01%
2018/12/25	1	41.30	31	41.59	41.85	-30	14,400	-0.21%
2018/12/24	16	42.96	8	43.02	42.00	8	14,374	0.06%
2018/12/22	8	43.91	9	44.21	43.35	-1	14,453	-0.01%
2018/12/21	10	43.94	5.2	42.94	42.85	4.8	14,682	0.03%
2018/12/20	0	0.00	5	42.00	42.00	-5	14,589	-0.03%
2018/12/19	0	0.00	2	42.20	42.00	-2	14,930	-0.01%
2018/12/17	2	42.05	2	41.95	42.00	0	16,118	0.00%
2018/12/14	0	0.00	1	42.30	42.30	-1	16,742	-0.01%
2018/12/12	5	42.28	3	42.13	42.20	2	17,083	0.01%
2018/12/11	3	42.07	2	42.05	42.05	1	17,110	0.01%
2018/12/07	0	0.00	1	41.65	42.00	-1	17,289	-0.01%
2018/12/06	4	41.40	8	41.52	42.00	-4	17,399	-0.02%
2018/12/05	2	42.63	4	42.40	42.35	-2	17,502	-0.01%
2018/12/04	3	43.33	0	0.00	43.05	3	17,561	0.02%
2018/12/03	1	43.45	6	43.35	43.50	-5	17,574	-0.03%
2018/11/30	12	43.10	16	43.66	42.70	-4	17,586	-0.02%
2018/11/29	13	43.34	14	43.70	42.85	-1	17,471	-0.01%
2018/11/28	10	41.65	1	41.25	42.00	9	17,670	0.05%
2018/11/27	27	41.13	20	41.42	42.05	7	17,497	0.04%
2018/11/26	18	41.33	31	41.78	43.00	-13	17,106	-0.08%
2018/11/23	2	42.90	3	43.10	42.95	-1	16,518	-0.01%
2018/11/22	11	43.17	12	43.15	42.80	-1	16,619	-0.01%
2018/11/21	10	43.48	13	43.55	43.55	-3	16,659	-0.02%
2018/11/20	11	44.35	8	44.45	44.40	3	16,773	0.02%
2018/11/19	4	44.85	4	45.35	44.90	0	16,999	0.00%
2018/11/16	3	44.95	0	0.00	44.65	3	17,340	0.02%
2018/11/15	7	44.90	3	45.10	44.85	4	17,387	0.02%
2018/11/14	11	45.29	10	45.87	45.10	1	17,459	0.01%
2018/11/13	47	44.09	15.1	43.33	45.45	31.9	17,434	0.18%
2018/11/12	12	44.00	11	44.04	43.95	1	17,616	0.01%
2018/11/09	15	45.90	13	45.92	45.80	2	17,949	0.01%
2018/11/08	0	0.00	4	45.64	45.50	-4	18,561	-0.02%
2018/11/07	3	45.00	6	45.05	45.00	-3	18,827	-0.02%
2018/11/06	4	45.13	9	45.66	44.80	-5	19,151	-0.03%
2018/11/05	4	45.89	0	0.00	45.50	4	19,218	0.02%
2018/11/02	11	45.90	8	46.32	45.35	3	19,466	0.02%
2018/11/01	29	44.70	22	44.50	44.90	7	19,434	0.04%
2018/10/31	22.3	44.06	4	44.15	43.40	18.3	19,750	0.09%
2018/10/30	13	43.13	9	43.44	43.15	4	19,967	0.02%
2018/10/29	9	43.72	8.2	44.28	43.25	0.8	19,877	0.00%
2018/10/26	15	43.61	4	44.41	43.30	11	19,683	0.06%
2018/10/25	9	43.92	7	44.01	43.20	2	19,475	0.01%
2018/10/24	22	47.49	46	47.90	46.95	-24	19,131	-0.13%
2018/10/23	5	51.16	19	50.92	50.90	-14	18,589	-0.08%
2018/10/22	14.8	52.07	9	52.15	51.30	5.7	18,459	0.03%
2018/10/19	9	50.48	27	49.46	51.30	-18	18,041	-0.10%
2018/10/18	20	46.93	27	47.27	48.60	-7	17,362	-0.04%
2018/10/17	28	47.94	4	46.85	46.00	24	16,799	0.14%
2018/10/16	6	47.75	7.4	47.72	47.80	-1.4	16,704	-0.01%
2018/10/15	2	47.95	8.1	47.75	47.30	-6.1	16,678	-0.04%
2018/10/12	20	46.31	10	46.55	47.05	10	16,635	0.06%
2018/10/11	31	45.81	25	46.12	45.25	6	16,853	0.04%
2018/10/09	5	48.64	27.6	49.20	50.20	-22.6	16,566	-0.14%
2018/10/08	4.4	49.44	5	50.09	49.00	-0.6	16,293	0.00%
2018/10/05	19	50.29	9	50.69	50.60	10	16,074	0.06%
2018/10/04	11	50.42	32	50.04	51.30	-21	15,838	-0.13%
2018/10/03	13	51.22	4	52.55	49.00	9	15,498	0.06%
2018/10/01	3	52.87	4	52.83	53.10	-1	14,804	-0.01%
2018/09/28	5	53.52	2	54.10	53.50	3	14,574	0.02%
2018/09/27	8	52.66	4.3	53.62	54.80	3.7	14,303	0.03%
2018/09/26	4	52.08	6.2	51.91	52.00	-2.2	14,006	-0.02%
2018/09/25	6.7	54.34	13	54.59	54.00	-6.3	13,820	-0.05%
2018/09/21	14	52.34	9	52.69	53.20	5	13,491	0.04%
2018/09/20	14	51.48	66.4	51.23	52.50	-52.4	13,152	-0.40%
2018/09/19	0	0.00	23.8	48.80	50.30	-23.8	12,459	-0.19%
2018/09/18	11	45.89	11	45.95	46.60	0	11,924	0.00%
2018/09/17	7	44.97	9	45.02	44.80	-2	11,743	-0.02%
2018/09/14	7	44.28	0	0.00	44.15	7	11,835	0.06%
2018/09/13	1	44.85	5	44.50	44.50	-4	11,874	-0.03%
2018/09/12	13	44.58	7	45.38	44.40	6	11,834	0.05%
2018/09/11	21	42.65	4	42.90	43.75	17	11,729	0.14%
2018/09/10	3	42.55	3	42.10	42.15	0	11,960	0.00%
2018/09/07	2	43.28	14	43.19	43.00	-12	12,155	-0.10%
2018/09/06	10	43.70	0	0.00	43.50	10	12,518	0.08%
2018/09/05	0	0.00	10	43.50	43.60	-10	12,709	-0.08%
2018/09/04	18	43.18	30.9	43.17	43.25	-12.9	12,711	-0.10%
2018/09/03	5	43.29	8	43.71	43.00	-3	12,843	-0.02%
2018/08/31	5	46.42	0	0.00	46.40	5	12,800	0.04%
2018/08/30	2	46.55	21	46.41	46.40	-19	12,881	-0.15%
2018/08/29	6	46.59	3	46.62	46.40	3	13,091	0.02%
2018/08/28	6	46.74	12	46.87	47.00	-6	13,420	-0.04%
2018/08/27	4.7	45.51	4	45.50	45.50	0.7	14,187	0.01%
2018/08/24	16	45.68	2	45.50	45.50	14	14,879	0.09%
2018/08/23	4	48.99	3	49.30	49.10	1	14,732	0.01%
2018/08/22	10	49.48	15	49.42	49.00	-5	14,544	-0.03%
2018/08/21	3	48.32	3	48.20	47.85	0	14,216	0.00%
2018/08/20	4	48.06	14	48.34	48.35	-10	14,206	-0.07%
2018/08/17	17	47.83	6	48.13	47.70	11	14,116	0.08%
2018/08/16	13	47.95	2	47.78	47.55	11	14,007	0.08%
2018/08/15	7	47.70	6	48.69	48.65	1	13,820	0.01%
2018/08/14	8	45.48	46.6	47.01	48.60	-38.6	13,596	-0.28%
2018/08/13	22	43.97	5	44.11	44.20	17	12,965	0.13%
2018/08/10	5	44.63	16	44.49	44.45	-11	12,769	-0.09%
2018/08/09	9	42.76	3	42.87	43.05	6	12,528	0.05%
2018/08/08	17	44.14	13	43.85	42.30	4	12,499	0.03%
2018/08/07	4	42.51	1	42.30	42.55	3	12,519	0.02%
2018/08/06	2	41.48	92	41.20	43.20	-90	12,948	-0.70%
2018/08/03	32.2	39.96	100	39.97	39.90	-67.8	12,645	-0.54%
2018/08/02	1	38.45	2	38.85	38.45	-1	12,563	-0.01%
2018/08/01	0	0.00	7	38.46	38.80	-7	12,662	-0.06%
2018/07/31	0	0.00	6	38.38	38.35	-6	12,712	-0.05%
2018/07/30	6	37.83	2	37.60	37.60	4	12,875	0.03%
2018/07/26	5	38.24	7	38.41	38.60	-2	13,125	-0.02%
2018/07/25	3	37.60	18	37.81	38.05	-15	13,286	-0.11%
2018/07/24	0	0.00	1.1	37.09	37.30	-1.1	13,648	-0.01%
2018/07/23	13	36.41	0	0.00	36.60	13	13,824	0.09%
2018/07/20	22	37.31	6	37.82	37.00	16	14,122	0.11%
2018/07/19	17	38.88	7	39.14	38.40	10	14,329	0.07%
2018/07/18	9	38.63	2.4	38.81	39.05	6.6	14,832	0.04%
2018/07/17	25	38.60	28	38.58	38.75	-3	15,220	-0.02%
2018/07/16	2	37.50	3	37.03	37.25	-1	15,097	-0.01%
2018/07/13	0	0.00	13	36.98	36.70	-13	15,513	-0.08%
2018/07/12	0	0.00	2	36.55	36.50	-2	15,573	-0.01%
2018/07/11	6	36.55	3	36.60	36.60	3	15,762	0.02%
2018/07/10	1	36.45	0	0.00	37.10	1	15,879	0.01%
2018/07/09	1	37.30	9	36.92	36.95	-8	15,965	-0.05%
2018/07/06	7	36.09	1	36.20	36.05	6	16,078	0.04%
2018/07/05	9	36.50	0	0.00	36.05	9	16,341	0.06%
2018/07/04	0	0.00	13	37.18	37.10	-13	16,748	-0.08%
2018/07/03	2	35.75	9	35.73	35.75	-7	17,135	-0.04%
2018/07/02	16	36.43	0	0.00	36.40	16	17,310	0.09%
2018/06/29	1	36.15	0	0.00	36.25	1	17,751	0.01%
2018/06/28	6	36.46	0	0.00	36.15	6	18,103	0.03%
2018/06/26	1	36.15	41	35.97	36.65	-40	18,140	-0.22%
2018/06/25	4	36.48	5	36.65	36.50	-1	18,113	-0.01%
2018/06/22	20	37.83	5.9	37.68	37.60	14.1	18,084	0.08%
2018/06/21	0	0.00	3	39.20	38.80	-3	18,300	-0.02%
2018/06/20	15	39.00	7	38.81	38.60	8	18,450	0.04%
2018/06/19	24	40.06	14	40.31	39.75	10	18,457	0.05%
2018/06/15	12	39.98	24	39.46	40.00	-12	18,233	-0.07%
2018/06/14	220	39.49	162	39.54	38.20	58	17,948	0.32%	大買/大賣/
2018/06/13	26	38.53	13	38.40	38.90	13	17,594	0.07%
2018/06/12	3	37.70	1	37.65	37.65	2	17,398	0.01%
2018/06/11	27	37.84	25	36.99	36.85	2	17,491	0.01%
2018/06/08	26	39.06	14	39.22	37.95	12	17,661	0.07%
2018/06/07	44	38.11	46	38.10	37.85	-2	17,384	-0.01%
2018/06/06	147	38.00	5	38.06	38.00	142	17,431	0.81%	大買/鉅額交易
2018/06/05	66	37.83	73	37.40	37.50	-7	17,499	-0.04%
2018/06/04	80	37.35	78	37.66	37.60	2	17,321	0.01%
2018/06/01	18	34.80	59	34.59	35.70	-41	16,652	-0.25%
2018/05/31	0	0.00	9	32.93	32.50	-9	16,198	-0.06%
2018/05/30	1	32.30	25	32.27	32.30	-24	16,880	-0.14%
2018/05/29	4	32.40	3	32.52	32.75	1	17,850	0.01%
2018/05/28	1	31.90	171	32.05	31.90	-170	18,877	-0.90%	大賣/鉅額交易
2018/05/25	4	32.25	0	0.00	32.10	4	18,965	0.02%
2018/05/24	6	32.63	3	33.08	32.60	3	19,129	0.02%
2018/05/23	1	32.60	1	32.55	32.55	0	19,353	0.00%
2018/05/22	1	32.60	15	32.93	32.60	-14	19,394	-0.07%
2018/05/21	5	33.65	0	0.00	33.50	5	19,442	0.03%
2018/05/18	4	33.81	5	34.10	33.60	-1	19,370	-0.01%
2018/05/17	11	34.27	3	34.17	33.85	8	19,265	0.04%
2018/05/16	26	33.91	4	33.93	33.80	22	19,165	0.11%
2018/05/15	181	34.13	40	34.40	34.00	141	19,094	0.74%	大買/鉅額交易
2018/05/14	77	33.89	8	33.93	33.35	69	18,926	0.36%
2018/05/11	5	34.19	23	34.53	34.80	-18	18,371	-0.10%
2018/05/10	19	34.36	9.5	34.40	34.10	9.5	18,209	0.05%
2018/05/09	12	33.75	8	33.58	33.90	4	18,001	0.02%
2018/05/08	1	33.45	2	33.50	33.50	-1	17,997	-0.01%
2018/05/07	7	33.30	2	33.13	33.25	5	17,972	0.03%
2018/05/04	1	32.20	3	32.30	32.25	-2	17,775	-0.01%
2018/05/03	4	33.09	0	0.00	32.75	4	17,692	0.02%
2018/05/02	21	34.17	8	33.65	33.80	13	17,796	0.07%
2018/04/30	16	33.61	18	33.94	34.00	-2	17,715	-0.01%
2018/04/27	2	32.53	3	32.38	32.80	-1	17,368	-0.01%
2018/04/26	6	31.58	1	31.60	31.75	5	17,300	0.03%
2018/04/25	8	32.19	14	31.17	32.40	-6	17,058	-0.04%
2018/04/24	22	32.48	13	31.87	31.35	9	16,798	0.05%
2018/04/23	17	34.41	23	34.62	34.75	-6	16,371	-0.04%
2018/04/20	19	32.83	3	32.85	32.70	16	15,968	0.10%
2018/04/19	36	33.43	54.3	33.00	33.20	-18.3	15,831	-0.12%
2018/04/18	1	30.45	6	30.42	30.85	-5	15,481	-0.03%
2018/04/17	25	30.84	3	30.92	30.05	22	15,607	0.14%
2018/04/16	6	30.92	2.2	30.93	30.40	3.8	15,837	0.02%
2018/04/13	6	31.48	2	31.75	31.35	4	16,144	0.02%
2018/04/12	22	31.85	2	31.93	31.75	20	16,733	0.12%
2018/04/11	5	31.60	50.4	32.37	32.40	-45.4	17,304	-0.26%
2018/04/10	26	32.70	28	32.47	31.60	-2	17,095	-0.01%
2018/04/09	12	31.75	18	31.77	32.50	-6	16,695	-0.04%
2018/04/03	3	30.80	6	30.52	30.45	-3	16,402	-0.02%
2018/04/02	4	30.56	28	30.35	30.65	-24	16,248	-0.15%
2018/03/31	37	30.20	88	29.78	29.70	-51	15,958	-0.32%
2018/03/30	1	29.00	30	29.10	29.00	-29	15,797	-0.18%
2018/03/27	2	27.83	2	28.13	28.30	0	15,603	0.00%
2018/03/26	11	27.50	2	27.05	26.80	9	15,503	0.06%
2018/03/23	6	28.03	1	28.25	28.25	5	15,275	0.03%
2018/03/22	22	28.59	11	29.03	29.05	11	15,103	0.07%
2018/03/20	1	28.95	0	0.00	28.60	1	14,864	0.01%
2018/03/19	10	28.80	0	0.00	28.50	10	14,709	0.07%
2018/03/16	2	29.33	14	29.03	28.90	-12	14,564	-0.08%
2018/03/15	13	29.85	4	30.04	29.40	9	14,478	0.06%
2018/03/14	33	28.86	25.7	29.49	29.75	7.3	14,263	0.05%
2018/03/13	40	28.43	0	0.00	28.45	40	13,827	0.29%
2018/03/12	0	0.00	4	28.18	28.80	-4	13,710	-0.03%
2018/03/09	5	27.85	25	27.50	27.50	-20	13,492	-0.15%
2018/03/08	9	28.54	6	28.75	28.60	3	13,144	0.02%
2018/03/07	10	28.90	0	0.00	27.95	10	12,914	0.08%
2018/03/06	10	29.20	12	28.82	28.80	-2	12,618	-0.02%
2018/03/05	8	30.13	54.4	29.86	29.40	-46.4	12,248	-0.38%
2018/03/02	27	27.99	20	28.26	28.80	7	11,497	0.06%
2018/03/01	8	26.50	51	27.04	27.70	-43	10,438	-0.41%
2018/02/27	4	25.15	5	25.51	25.20	-1	9,336	-0.01%
2018/02/26	1	25.25	36	25.37	25.35	-35	9,170	-0.38%
2018/02/23	18	25.14	4	25.49	25.00	14	8,916	0.16%
2018/02/22	15	24.74	4	24.70	24.50	11	8,601	0.13%
2018/02/21	1	24.00	1.9	24.40	24.50	-0.9	8,393	-0.01%
2018/02/09	0	0.00	1	21.60	21.95	-1	8,075	-0.01%
2018/02/08	0	0.00	1	22.25	22.50	-1	8,076	-0.01%
2018/02/06	5	21.39	16	21.88	21.30	-11	8,053	-0.14%
2018/02/05	5	22.63	5	22.96	23.05	0	7,867	0.00%
2018/02/01	2	24.03	0	0.00	23.75	2	7,852	0.03%
2018/01/31	1	23.10	3	24.05	24.40	-2	7,812	-0.03%
2018/01/30	10	23.86	1	23.40	23.65	9	7,702	0.12%
2018/01/29	0	0.00	4	24.30	24.35	-4	7,678	-0.05%
2018/01/26	6	24.23	10	24.21	24.20	-4	7,752	-0.05%
2018/01/25	114	24.52	19	24.73	24.60	95	8,332	1.14%	大買/
2018/01/24	11	23.73	69	23.86	24.00	-58	8,182	-0.71%
2018/01/23	51	23.04	1	23.60	22.85	50	8,008	0.62%
2018/01/22	18	23.84	20	23.55	23.55	-2	7,906	-0.03%
2018/01/19	16	24.21	2	24.03	24.35	14	7,803	0.18%
2018/01/18	0	0.00	5	23.81	23.85	-5	7,725	-0.06%
2018/01/17	33	23.99	17.4	24.07	24.00	15.6	7,678	0.20%
2018/01/16	24	24.90	5	25.01	24.75	19	7,543	0.25%
2018/01/15	0	0.00	1.1	24.80	24.90	-1.1	7,515	-0.01%
2018/01/12	3	25.03	7.4	24.83	24.90	-4.4	7,532	-0.06%
2018/01/11	6	25.33	0	0.00	25.20	6	7,472	0.08%
2018/01/10	14	25.58	4	25.26	25.30	10	7,221	0.14%
2018/01/09	14	25.07	331	24.46	24.80	-317	6,780	-4.68%	大賣/鉅額交易
2018/01/08	19	24.42	37	24.84	24.85	-18	6,332	-0.28%
2018/01/05	5	23.24	51	23.29	23.50	-46	5,586	-0.82%
2018/01/03	3	21.85	3	21.85	21.90	0	4,714	0.00%
2018/01/02	8	22.40	17	22.29	22.00	-9	4,589	-0.20%

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

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