大成鋼 (2027)-元大-前金券商分點個股進出

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
34.25
漲跌
▲0.80
漲幅
+2.39%
成交量
21,025張
產業
上市鋼鐵類股
1800人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/11/22	1	34.35	14	34.28	34.25	-13	7,809	-0.17%
2024/11/21	4	32.94	0	0.00	33.45	4	7,500	0.05%
2024/11/20	1	33.45	0	0.00	33.45	1	7,295	0.01%
2024/11/19	12	33.71	0	0.00	33.45	12	6,900	0.17%
2024/11/18	0	0.00	27.4	34.34	34.45	-27.4	6,480	-0.42%
2024/11/15	3.1	32.61	1	32.85	32.55	2.1	6,026	0.03%
2024/11/14	13.1	32.83	0	0.00	32.65	13.1	5,903	0.22%
2024/11/13	16.2	33.72	7	33.55	33.30	9.2	5,812	0.16%
2024/11/12	1	35.10	1	35.15	34.70	0	5,674	0.00%
2024/11/11	10.2	35.72	36.2	35.34	35.50	-26	5,597	-0.47%
2024/11/08	8.1	35.29	6	35.05	35.05	2.1	5,477	0.04%
2024/11/07	28.7	36.08	25.5	35.94	35.50	3.3	5,377	0.06%
2024/11/06	14	34.18	4	33.60	34.15	10	4,877	0.20%
2024/11/05	20	32.70	0	0.00	32.65	20	4,715	0.42%
2024/11/04	1	32.45	0	0.00	32.55	1	4,789	0.02%
2024/10/30	3	32.47	0	0.00	32.45	3	5,082	0.06%
2024/10/29	0	32.85	1	32.75	32.80	-1	5,214	-0.02%
2024/10/28	0	0.00	1	32.85	32.95	-1	5,327	-0.02%
2024/10/25	1	32.50	0	0.00	32.40	1	5,426	0.02%
2024/10/24	3	33.07	0	0.00	32.70	3	5,534	0.05%
2024/10/23	2	33.40	0.3	33.20	33.20	1.7	5,694	0.03%
2024/10/18	0	0.00	1	33.95	33.50	-1	6,455	-0.02%
2024/10/17	1	34.10	4	33.08	33.90	-3	6,909	-0.04%
2024/10/15	2	33.70	0	0.00	33.15	2	7,077	0.03%
2024/10/14	0	0.00	2	33.45	33.70	-2	7,309	-0.03%
2024/10/11	6.3	33.50	3	33.57	33.20	3.3	7,397	0.04%
2024/10/09	8	34.14	0	0.00	34.10	8	7,370	0.11%
2024/10/08	41	35.52	36	34.91	34.65	5	7,361	0.07%
2024/10/07	5	35.34	0.2	35.60	35.70	4.8	7,349	0.07%
2024/10/04	1.1	35.53	5.2	35.64	35.60	-4.1	7,383	-0.06%
2024/10/01	0	0.00	1.2	35.06	35.30	-1.2	7,377	-0.02%
2024/09/30	21.1	35.65	20	35.15	34.65	1.1	7,390	0.01%
2024/09/27	17	34.89	19	35.28	35.50	-2	7,441	-0.03%
2024/09/26	9	33.63	0	0.00	33.60	9	7,262	0.12%
2024/09/25	0	33.85	1	34.20	33.70	-1	7,236	-0.01%
2024/09/24	0.1	33.70	0	0.00	33.45	0.1	7,187	0.00%
2024/09/23	2	34.35	0	0.00	33.80	2	7,199	0.03%
2024/09/18	0	0.00	2	33.63	33.25	-2	7,176	-0.03%
2024/09/16	1	33.50	0	0.00	33.20	1	7,432	0.01%
2024/09/12	0	0.00	2	32.25	32.60	-2	7,499	-0.03%
2024/09/10	2.2	32.35	0	0.00	32.10	2.2	7,535	0.03%
2024/09/05	5	33.80	0	0.00	33.80	5	7,663	0.07%
2024/09/04	5	34.11	16	34.24	34.00	-11	7,747	-0.14%
2024/09/02	1	35.85	0.2	35.75	35.65	0.8	7,879	0.01%
2024/08/30	0	0.00	1	36.40	36.50	-1	7,898	-0.01%
2024/08/26	0	35.50	0	0.00	35.70	0	7,923	0.00%
2024/08/23	0	0.00	13	35.30	35.40	-13	7,943	-0.16%
2024/08/22	0	0.00	4	35.78	35.80	-4	8,110	-0.05%
2024/08/21	1	35.15	2	35.35	35.15	-1	8,168	-0.01%
2024/08/20	0	0.00	2	34.85	35.05	-2	8,279	-0.02%
2024/08/16	1	34.85	0	0.00	34.70	1	8,964	0.01%
2024/08/15	1	34.70	0	0.00	34.50	1	9,573	0.01%
2024/08/13	4	34.55	0	0.00	34.45	4	11,088	0.04%
2024/08/12	2	35.13	1	35.05	35.00	1	11,135	0.01%
2024/08/08	0.1	34.95	1	34.75	34.75	-1	11,209	-0.01%
2024/08/07	2.1	34.99	1	35.25	35.30	1.1	11,195	0.01%
2024/08/06	0.1	33.70	0	0.00	34.60	0.1	11,196	0.00%
2024/08/05	7	35.01	8.2	35.46	34.20	-1.2	11,104	-0.01%
2024/08/02	2.5	38.75	12	38.89	38.20	-9.5	10,904	-0.09%
2024/08/01	2	39.13	5	39.18	39.45	-3	10,773	-0.03%
2024/07/31	0	0.00	3	39.32	39.20	-3	10,639	-0.03%
2024/07/30	2	39.00	20.5	39.00	39.50	-18.5	10,558	-0.18%
2024/07/29	3	39.43	2.4	39.29	39.15	0.6	10,517	0.01%
2024/07/26	4	39.46	80	39.49	39.60	-76	10,409	-0.73%
2024/07/23	2	38.93	8	39.23	39.50	-6	10,265	-0.06%
2024/07/22	46	39.40	111	38.74	38.95	-65	9,969	-0.65%	大賣/
2024/07/19	6.2	39.01	9	38.89	39.00	-2.8	9,743	-0.03%
2024/07/18	28	38.34	41	39.08	39.20	-13	9,635	-0.13%
2024/07/17	6	38.20	9.1	38.26	38.30	-3.1	9,208	-0.03%
2024/07/16	1	38.00	5	37.92	37.75	-4	9,072	-0.04%
2024/07/15	4	37.90	14	38.05	37.65	-10	9,209	-0.11%
2024/07/12	1.2	36.76	5	36.90	36.95	-3.8	9,406	-0.04%
2024/07/09	0.2	36.60	2	36.45	36.65	-1.8	9,578	-0.02%
2024/07/08	1	36.70	14.1	36.92	37.00	-13.1	9,536	-0.14%
2024/07/05	1.1	36.75	0	0.00	37.05	1.1	9,503	0.01%
2024/07/03	16	36.30	1.5	36.35	36.70	14.5	9,763	0.15%
2024/07/02	0	36.20	0	0.00	36.40	0	9,697	0.00%
2024/07/01	0.1	36.30	0	0.00	36.45	0.1	9,745	0.00%
2024/06/27	1	36.00	0	0.00	35.95	1	9,814	0.01%
2024/06/26	2.1	36.10	0	0.00	36.05	2.1	9,964	0.02%
2024/06/25	14.1	36.26	1	36.40	36.30	13.1	10,046	0.13%
2024/06/24	0.5	36.50	0	0.00	36.60	0.5	10,006	0.01%
2024/06/21	8	36.85	0	0.00	36.80	8	9,956	0.08%
2024/06/20	0.3	36.79	0	0.00	36.90	0.3	9,754	0.00%
2024/06/19	15.2	36.68	11	36.57	36.55	4.2	9,883	0.04%
2024/06/18	0.2	36.90	8.6	36.82	36.90	-8.5	9,944	-0.09%
2024/06/17	0.1	37.00	20	36.80	37.00	-19.9	10,037	-0.20%
2024/06/14	5	36.82	13	36.85	36.80	-8	10,100	-0.08%
2024/06/13	5.4	37.28	1	37.45	37.15	4.4	10,046	0.04%
2024/06/12	1	37.50	1	37.40	37.65	0	10,052	0.00%
2024/06/11	0	0.00	0.2	37.85	37.75	-0.2	10,102	0.00%
2024/06/07	14	38.20	53	38.27	38.65	-39	10,058	-0.39%
2024/06/06	0.1	37.80	1	37.55	38.00	-0.9	9,981	-0.01%
2024/06/05	5	37.49	0.3	37.50	37.50	4.7	9,939	0.05%
2024/06/04	7	37.65	2.4	37.70	37.80	4.6	9,988	0.05%
2024/06/03	13.3	38.02	4	38.06	38.15	9.3	9,999	0.09%
2024/05/31	4	38.10	8	38.40	38.35	-4	10,013	-0.04%
2024/05/30	4	38.10	3.6	38.19	37.95	0.4	9,967	0.00%
2024/05/29	1	38.55	0	0.00	38.30	1	9,969	0.01%
2024/05/28	17	38.17	1	38.15	38.15	16	9,928	0.16%
2024/05/27	13	38.47	20	38.64	38.45	-7	9,781	-0.07%
2024/05/24	16	38.46	2	38.53	38.25	14	9,652	0.15%
2024/05/23	17.1	38.51	17	39.04	39.35	0.1	9,528	0.00%
2024/05/22	20.2	39.25	7.3	39.48	39.30	12.9	9,230	0.14%
2024/05/21	34.2	39.83	18.2	40.20	40.05	16	8,857	0.18%
2024/05/20	30.4	39.40	56	39.88	40.05	-25.6	8,250	-0.31%
2024/05/17	2	37.95	6	37.74	37.95	-4	6,952	-0.06%
2024/05/16	1	37.30	4.4	37.36	37.45	-3.4	6,734	-0.05%
2024/05/15	0	0.00	3	37.10	37.05	-3	6,700	-0.04%
2024/05/14	0.8	37.00	1	37.15	36.95	-0.2	6,680	0.00%
2024/05/13	0	0.00	1	37.00	37.00	-1	6,699	-0.01%
2024/05/08	0	0.00	7	37.11	37.15	-7	6,657	-0.11%
2024/05/07	0	0.00	17	37.00	37.20	-17	6,640	-0.26%
2024/05/06	3	37.03	0	0.00	37.15	3	6,575	0.05%
2024/05/03	0.2	37.20	0	0.00	37.30	0.2	6,538	0.00%
2024/05/02	2.1	37.45	5.4	37.51	37.60	-3.3	6,489	-0.05%
2024/04/30	2	37.08	5	37.21	36.80	-3	6,401	-0.05%
2024/04/29	0.1	37.00	0.5	37.15	37.25	-0.4	6,371	-0.01%
2024/04/26	5	36.67	0	0.00	36.65	5	6,315	0.08%
2024/04/25	2	36.75	1	36.80	36.65	1	6,293	0.02%
2024/04/24	4	37.18	0	0.00	37.10	4	6,260	0.06%
2024/04/23	2	37.68	0	0.00	37.80	2	6,238	0.03%
2024/04/22	2	38.00	3	37.85	37.60	-1	6,242	-0.02%
2024/04/19	8	37.84	7	37.52	37.70	1	6,156	0.02%
2024/04/18	12.8	38.13	14	38.11	37.80	-1.2	5,910	-0.02%
2024/04/17	3.1	36.97	3	37.08	36.95	0.1	5,460	0.00%
2024/04/16	3	36.87	8	36.69	36.70	-5	5,459	-0.09%
2024/04/15	1	36.70	6.6	36.75	36.70	-5.6	5,378	-0.10%
2024/04/12	13	36.55	0.1	36.50	36.50	12.9	5,281	0.24%
2024/04/11	1	36.75	0	0.00	36.65	1	5,268	0.02%
2024/04/10	8	37.25	0	0.00	37.00	8	5,292	0.15%
2024/04/09	2	37.58	23	37.30	37.50	-21	5,222	-0.40%
2024/04/08	0	0.00	10	36.30	36.60	-10	5,021	-0.20%
2024/04/03	17	36.95	6	36.70	36.10	11	5,001	0.22%
2024/04/02	4.2	36.36	0	0.00	36.10	4.2	4,885	0.09%
2024/04/01	5	36.47	24	36.45	36.40	-19	4,908	-0.39%
2024/03/29	2	36.70	1	36.50	36.50	1	4,878	0.02%
2024/03/28	2.1	37.00	4	37.04	37.10	-1.9	4,763	-0.04%
2024/03/27	2	36.50	0	0.00	36.65	2	4,780	0.04%
2024/03/26	3	36.53	2	36.30	36.45	1	4,921	0.02%
2024/03/25	2	36.53	0	0.00	36.70	2	5,151	0.04%
2024/03/22	5	37.08	5.1	37.35	37.10	-0.1	5,369	0.00%
2024/03/21	0.4	37.00	8	37.12	37.15	-7.6	5,672	-0.13%
2024/03/20	11	36.72	13	36.50	36.40	-2	6,326	-0.03%
2024/03/19	4	36.40	5	36.51	36.30	-1	6,232	-0.02%
2024/03/18	1.1	35.90	1	36.00	35.90	0.1	6,169	0.00%
2024/03/15	0	0.00	1	36.15	36.30	-1	6,167	-0.02%
2024/03/14	3	36.27	14.1	36.34	36.30	-11.1	6,131	-0.18%
2024/03/13	1.1	35.55	0	0.00	35.70	1.1	6,124	0.02%
2024/03/12	1.1	36.00	6.1	36.00	36.20	-5	6,083	-0.08%
2024/03/11	0.2	35.55	0	0.00	35.60	0.2	6,087	0.00%
2024/03/08	18.3	35.43	0	0.00	35.45	18.3	6,111	0.30%
2024/03/07	7	35.69	12	35.67	35.85	-5	6,149	-0.08%
2024/03/06	13	36.11	1	36.10	36.05	12	6,233	0.19%
2024/03/05	3.1	35.95	0	0.00	36.00	3.1	6,241	0.05%
2024/03/04	17	35.92	3	35.85	35.85	14	6,250	0.22%
2024/03/01	3.1	36.13	3	36.03	36.05	0.1	6,279	0.00%
2024/02/29	5	35.80	0	0.00	35.90	5	6,305	0.08%
2024/02/27	4.1	36.03	1	35.80	35.80	3.1	6,304	0.05%
2024/02/26	2.2	36.23	0.1	36.30	36.15	2.2	6,298	0.03%
2024/02/22	2	36.33	1.1	36.45	36.45	0.9	6,445	0.01%
2024/02/21	2	36.33	0.2	36.45	36.30	1.8	6,463	0.03%
2024/02/20	11	36.55	2.2	36.53	36.40	8.8	6,548	0.13%
2024/02/19	0	0.00	2.2	36.61	36.75	-2.2	6,756	-0.03%
2024/02/16	2	36.25	0	0.00	36.30	2	6,801	0.03%
2024/02/15	1.1	36.18	0	0.00	36.20	1.1	6,797	0.02%
2024/02/05	3.1	36.40	0	0.00	36.35	3.1	6,770	0.05%
2024/02/01	2.1	36.90	0	0.00	37.00	2.1	6,764	0.03%
2024/01/30	1	37.25	1	37.05	36.95	0	6,760	0.00%
2024/01/29	0	37.35	2	37.40	37.40	-2	6,774	-0.03%
2024/01/25	2.8	37.20	0	0.00	37.20	2.8	6,835	0.04%
2024/01/24	0.2	37.45	11	37.35	37.25	-10.8	6,855	-0.16%
2024/01/23	1	36.85	1.6	37.03	37.00	-0.6	6,875	-0.01%
2024/01/22	3	36.70	0	0.00	36.70	3	6,892	0.04%
2024/01/19	6.6	36.55	2	36.65	36.60	4.6	6,889	0.07%
2024/01/18	0	36.75	2	36.65	36.60	-2	6,886	-0.03%
2024/01/17	0.3	36.64	2	36.75	36.50	-1.8	6,886	-0.03%
2024/01/16	2.2	37.20	5	37.15	37.05	-2.8	6,790	-0.04%
2024/01/15	10	37.40	0.6	37.50	37.40	9.4	6,745	0.14%
2024/01/12	2	37.53	0	0.00	37.50	2	6,772	0.03%
2024/01/11	1	37.40	10	37.50	37.40	-9	6,788	-0.13%
2024/01/10	7	37.47	5	37.57	37.50	2	6,933	0.03%
2024/01/09	2	38.45	15	38.38	38.30	-13	6,862	-0.19%
2024/01/08	2	39.00	2.3	38.91	38.95	-0.3	6,838	0.00%
2024/01/05	0	0.00	2	39.00	39.00	-2	6,857	-0.03%
2024/01/04	0.2	39.05	0	0.00	39.10	0.2	6,870	0.00%
2024/01/03	6	39.27	2	39.30	39.25	4	6,890	0.06%
2024/01/02	3	39.60	3	39.58	39.65	0	6,866	0.00%
2023/12/29	2.1	39.50	1	39.60	39.60	1.1	6,809	0.02%
2023/12/28	0.4	39.50	3	39.32	39.50	-2.6	6,803	-0.04%
2023/12/27	12.3	39.46	13	39.16	39.35	-0.8	6,814	-0.01%
2023/12/26	5.2	39.45	0	0.00	39.50	5.2	6,754	0.08%
2023/12/25	2	39.90	6	39.96	39.45	-4	6,760	-0.06%
2023/12/22	2	39.45	3.9	39.31	39.20	-1.9	6,693	-0.03%
2023/12/21	2	39.45	12	39.53	39.35	-10	6,577	-0.15%
2023/12/20	15	39.93	28	39.80	39.70	-13	6,433	-0.20%
2023/12/19	10	39.09	19.4	39.46	39.70	-9.4	6,198	-0.15%
2023/12/18	18	39.94	32.4	40.09	39.75	-14.4	5,956	-0.24%
2023/12/15	90	40.23	113.2	39.96	39.55	-23.2	5,561	-0.42%	大賣/
2023/12/14	2.8	38.30	57	38.38	38.20	-54.2	4,839	-1.12%
2023/12/13	0.3	38.30	10	38.10	38.00	-9.8	5,071	-0.19%
2023/12/12	3	38.53	0	0.00	38.35	3	5,345	0.06%
2023/12/11	10	38.60	1	38.60	38.40	9	5,332	0.17%
2023/12/08	1.6	38.34	9	38.45	38.40	-7.4	5,310	-0.14%
2023/12/07	0.3	38.95	0	0.00	38.80	0.3	5,187	0.01%
2023/12/06	6	39.18	3.2	39.15	39.15	2.8	5,176	0.05%
2023/12/05	36	39.27	36.1	38.90	38.95	-0.1	5,154	0.00%
2023/12/04	2.5	38.85	20.1	39.23	39.25	-17.6	5,231	-0.34%
2023/12/01	7	38.93	40.2	38.95	38.85	-33.2	5,216	-0.64%
2023/11/30	2.3	38.36	0	0.00	38.65	2.3	5,124	0.04%
2023/11/29	2	38.43	2.1	38.62	38.50	-0.1	5,235	0.00%
2023/11/28	1	38.55	13.4	38.11	38.65	-12.4	5,256	-0.24%
2023/11/27	12.5	38.26	7	38.06	38.10	5.5	5,263	0.10%
2023/11/24	3.5	38.54	4	38.59	38.35	-0.5	5,258	-0.01%
2023/11/22	3	38.55	0.1	38.55	38.60	3	5,234	0.06%
2023/11/21	3.2	38.48	8	38.54	38.50	-4.8	5,185	-0.09%
2023/11/17	16	38.19	12.2	38.11	38.10	3.8	5,070	0.07%
2023/11/16	18.9	38.14	22.4	37.90	38.15	-3.5	5,020	-0.07%
2023/11/15	1.3	37.00	10	36.96	37.05	-8.7	4,845	-0.18%
2023/11/14	3	36.55	0	0.00	36.50	3	4,922	0.06%
2023/11/13	2	36.60	0	0.00	36.60	2	4,976	0.04%
2023/11/10	3	37.10	0.1	37.10	37.00	3	5,138	0.06%
2023/11/09	0	0.00	0.7	37.35	37.30	-0.7	5,274	-0.01%
2023/11/07	2	37.20	2.2	37.19	37.30	-0.2	5,589	0.00%
2023/11/06	2	37.28	0	0.00	37.15	2	5,629	0.04%
2023/11/03	1	37.35	0.2	37.20	37.30	0.8	5,708	0.01%
2023/11/02	1	36.90	0	0.00	36.95	1	5,721	0.02%
2023/11/01	0	0.00	0.1	37.00	36.65	-0.1	5,768	0.00%
2023/10/30	0	0.00	2	37.10	37.10	-2	6,064	-0.03%
2023/10/26	5	36.76	18	36.62	36.50	-13	6,374	-0.20%
2023/10/25	0.1	36.75	6	36.81	36.90	-5.9	7,181	-0.08%
2023/10/24	1	36.45	0	0.00	36.45	1	7,838	0.01%
2023/10/23	2	36.10	13	36.05	36.40	-11	8,190	-0.13%
2023/10/20	4	36.34	1	36.15	36.15	3	8,419	0.04%
2023/10/19	6	36.64	8	36.79	36.80	-2	8,595	-0.02%
2023/10/18	3.1	37.03	0	0.00	36.65	3.1	8,901	0.03%
2023/10/17	3	37.33	12.2	37.28	37.20	-9.2	9,190	-0.10%
2023/10/16	0	0.00	27	37.33	37.35	-27	9,295	-0.29%
2023/10/13	10.1	37.45	1	37.40	37.50	9.1	9,418	0.10%
2023/10/12	0.1	37.10	3	37.27	37.40	-3	9,474	-0.03%
2023/10/11	0.8	37.05	31	37.27	37.35	-30.2	9,524	-0.32%
2023/10/06	0.6	36.75	10	36.69	36.75	-9.4	9,518	-0.10%
2023/10/05	1	36.70	2	36.73	36.65	-1	9,569	-0.01%
2023/10/04	2	36.03	6	36.19	36.45	-4	9,591	-0.04%
2023/10/03	26.1	36.42	4	36.19	36.15	22.1	9,588	0.23%
2023/10/02	4	36.65	22	36.68	36.65	-18	9,602	-0.19%
2023/09/28	5	36.87	2	36.93	36.85	3	9,642	0.03%
2023/09/27	5	36.98	6	37.00	36.95	-1	9,641	-0.01%
2023/09/26	7	37.62	14	37.52	37.45	-7	9,665	-0.07%
2023/09/25	3	37.88	2	37.90	38.00	1	9,676	0.01%
2023/09/22	13	37.78	35.1	38.01	38.15	-22.1	9,667	-0.23%
2023/09/21	3	38.10	6	38.28	37.95	-3	9,652	-0.03%
2023/09/20	16	38.54	7	38.44	38.40	9	9,623	0.09%
2023/09/19	8.1	38.52	3	38.53	38.40	5.1	9,625	0.05%
2023/09/18	62.1	38.73	31.1	38.78	38.70	31	9,616	0.32%
2023/09/15	20.6	38.22	10.3	37.71	38.50	10.4	9,394	0.11%
2023/09/14	0.4	36.80	1	36.70	36.75	-0.6	9,158	-0.01%
2023/09/13	1.8	36.36	1	36.35	36.40	0.8	9,235	0.01%
2023/09/12	0	0.00	16	36.20	36.20	-16	9,426	-0.17%
2023/09/11	1	36.00	4.8	36.05	36.05	-3.8	9,635	-0.04%
2023/09/08	0	0.00	1	36.00	36.10	-1	9,678	-0.01%
2023/09/07	34.5	35.80	0	36.50	35.75	34.5	9,781	0.35%
2023/09/06	15.9	36.76	1.1	36.90	36.45	14.9	9,722	0.15%
2023/09/05	1.4	37.26	0.2	37.25	37.25	1.2	9,727	0.01%
2023/09/04	12	36.94	1.7	37.00	37.20	10.3	9,828	0.10%
2023/09/01	0	36.60	1	36.45	36.50	-1	9,728	-0.01%
2023/08/31	13	36.57	0	0.00	36.30	13	9,783	0.13%
2023/08/30	6	36.10	4	36.15	36.25	2	10,015	0.02%
2023/08/29	4.1	35.66	0	0.00	35.75	4.1	10,067	0.04%
2023/08/28	11.1	35.90	1	35.85	35.90	10.1	10,061	0.10%
2023/08/25	0	36.15	4	36.00	35.90	-4	10,129	-0.04%
2023/08/24	0	0.00	4	35.90	35.95	-4	10,120	-0.04%
2023/08/23	28	36.01	9	35.93	35.95	19	10,120	0.19%
2023/08/22	14	36.08	5	35.95	35.90	9	10,143	0.09%
2023/08/21	10.1	36.40	2	36.40	36.30	8.1	10,124	0.08%
2023/08/18	9.1	36.93	5	36.82	37.00	4.1	10,110	0.04%
2023/08/17	18	36.53	1	36.45	36.45	17	10,050	0.17%
2023/08/16	5.6	35.95	1.1	36.24	36.30	4.5	10,040	0.04%
2023/08/15	26.3	37.26	0.1	37.30	37.00	26.2	9,926	0.26%
2023/08/14	32.6	37.78	5	37.20	37.75	27.6	9,799	0.28%
2023/08/11	36.7	39.37	13.2	39.15	39.45	23.5	9,620	0.24%
2023/08/10	4	39.60	0	0.00	39.80	4	9,544	0.04%
2023/08/09	26.2	40.03	0	0.00	40.05	26.2	9,515	0.27%
2023/08/08	12	40.23	1.2	40.22	40.40	10.8	9,482	0.11%
2023/08/07	20	40.15	0.5	40.18	40.50	19.5	9,485	0.21%
2023/08/04	4.1	40.10	3	40.45	40.45	1.1	9,448	0.01%
2023/08/02	6.2	40.40	11	40.24	40.15	-4.8	9,483	-0.05%
2023/08/01	2	39.40	4	39.41	39.40	-2	9,383	-0.02%
2023/07/31	8.6	39.27	4.2	39.27	39.50	4.4	9,346	0.05%
2023/07/28	80	39.98	19.1	39.99	39.95	60.9	9,096	0.67%
2023/07/27	12	49.50	39.3	49.60	49.90	-27.3	8,302	-0.33%
2023/07/26	21	48.94	1.4	48.91	48.90	19.6	7,702	0.25%
2023/07/25	2	49.03	1	48.90	48.95	1	7,395	0.01%
2023/07/24	16	48.76	16	48.44	48.80	0	7,187	0.00%
2023/07/21	31.6	48.91	10	49.28	48.70	21.6	7,075	0.30%
2023/07/20	8	49.04	27.5	48.99	49.45	-19.5	6,883	-0.28%
2023/07/18	4	47.65	3	47.63	47.95	1	6,483	0.02%
2023/07/17	10	47.85	29.1	47.94	48.00	-19.1	6,400	-0.30%
2023/07/14	13	47.86	6.2	47.87	47.75	6.8	6,419	0.11%
2023/07/13	0	0.00	9.6	47.65	47.45	-9.6	6,444	-0.15%
2023/07/12	3	47.10	0	0.00	47.00	3	6,470	0.05%
2023/07/11	23	47.14	0	0.00	47.20	23	6,483	0.35%
2023/07/10	3.1	47.17	23.4	47.08	47.10	-20.4	6,561	-0.31%
2023/07/07	9.1	47.08	34.2	47.09	47.15	-25.1	6,701	-0.37%
2023/07/06	12	47.65	0.8	47.75	47.50	11.2	6,724	0.17%
2023/07/05	1.2	48.06	4.5	48.15	48.05	-3.3	6,681	-0.05%
2023/07/04	7	48.01	4	48.19	48.20	3	6,685	0.04%
2023/07/03	7	47.65	8	48.01	47.95	-1	6,792	-0.01%
2023/06/30	1	47.45	0	0.00	47.40	1	6,819	0.01%
2023/06/29	1	47.35	0	0.00	47.35	1	6,857	0.01%
2023/06/28	0.1	47.50	2	47.45	47.55	-2	6,852	-0.03%
2023/06/27	29.1	47.91	2	47.78	47.45	27.1	6,872	0.39%
2023/06/26	2	47.48	1	47.31	47.60	1	6,845	0.01%
2023/06/21	29	47.23	0	47.30	47.30	29	6,845	0.42%
2023/06/20	30	47.23	6.1	47.37	47.50	23.9	6,847	0.35%
2023/06/19	8	48.06	5	48.47	47.90	3	6,836	0.04%
2023/06/16	3.2	48.33	12	48.50	48.35	-8.8	6,840	-0.13%
2023/06/15	1.1	47.89	30.3	47.69	47.95	-29.2	6,728	-0.43%
2023/06/14	1	46.95	2	46.88	47.00	-1	6,682	-0.01%
2023/06/13	14.1	46.30	118	46.55	46.40	-104	6,970	-1.49%	大賣/鉅額交易
2023/06/12	11.2	47.00	3.1	47.05	46.95	8.1	7,263	0.11%
2023/06/09	4	47.09	3.4	47.21	47.40	0.6	8,323	0.01%
2023/06/08	7	47.26	18.2	47.35	47.25	-11.2	8,588	-0.13%
2023/06/07	1	46.90	4.1	47.02	47.00	-3.1	8,554	-0.04%
2023/06/06	0.2	46.90	10.1	47.01	46.90	-9.9	8,634	-0.11%
2023/06/05	5.1	46.90	32.1	46.63	46.90	-27	8,690	-0.31%
2023/06/02	1	45.70	6	45.70	45.70	-5	8,633	-0.06%
2023/06/01	0	0.00	3	45.28	45.45	-3	8,797	-0.03%
2023/05/31	6	45.28	1	45.30	45.10	5	8,817	0.06%
2023/05/30	2.3	45.28	3.5	45.29	45.25	-1.2	8,776	-0.01%
2023/05/29	13	45.25	44.1	45.16	45.25	-31.1	8,852	-0.35%
2023/05/26	1	45.00	0	0.00	44.95	1	8,870	0.01%
2023/05/25	3	45.25	100.3	45.30	45.20	-97.3	8,903	-1.09%
2023/05/24	0	0.00	4	45.44	45.60	-4	8,931	-0.04%
2023/05/23	7	45.59	2.1	45.75	45.40	4.9	8,963	0.05%
2023/05/22	4.1	45.26	4.1	45.30	45.50	0	8,960	0.00%
2023/05/19	0	0.00	5.1	44.95	45.10	-5.1	9,005	-0.06%
2023/05/18	0	0.00	1.1	44.80	44.85	-1.1	8,996	-0.01%
2023/05/17	20	44.55	10	44.70	44.70	10	9,283	0.11%
2023/05/16	0	0.00	5.9	44.53	44.70	-5.9	9,368	-0.06%
2023/05/15	0.2	43.93	0	0.00	44.05	0.2	9,356	0.00%
2023/05/12	6.1	44.16	1.5	44.47	43.90	4.6	9,421	0.05%
2023/05/11	6.1	44.16	1.5	44.47	44.35	4.6	9,425	0.05%
2023/05/10	0	0.00	2.5	44.59	44.60	-2.5	9,459	-0.03%
2023/05/09	4.3	44.54	2.5	44.51	44.45	1.8	9,511	0.02%
2023/05/08	2.1	45.35	15	45.51	45.45	-12.9	9,438	-0.14%
2023/05/05	1	45.00	2.4	44.99	45.00	-1.4	9,411	-0.02%
2023/05/04	0	44.75	11	44.61	44.70	-11	9,540	-0.12%
2023/05/03	3.1	44.67	3	44.62	44.55	0.1	9,806	0.00%
2023/05/02	3.1	44.75	2	44.70	44.85	1.1	9,999	0.01%
2023/04/28	0	0.00	1	44.35	44.45	-1	10,123	-0.01%
2023/04/27	1	43.60	0	43.65	43.85	1	10,157	0.01%
2023/04/26	8	43.01	12	43.13	43.25	-4	10,176	-0.04%
2023/04/25	6.1	43.54	4	43.35	43.40	2.1	10,141	0.02%
2023/04/24	20	44.15	18	44.16	44.05	2	10,117	0.02%
2023/04/21	3.1	44.24	17	44.33	44.20	-13.9	10,201	-0.14%
2023/04/20	17	44.88	1	45.15	44.85	16	10,184	0.16%
2023/04/19	13.1	45.25	1	45.05	45.05	12.1	10,215	0.12%
2023/04/18	4	45.75	4	45.35	45.35	0	10,145	0.00%
2023/04/17	3	45.60	2.8	45.54	45.70	0.2	10,104	0.00%
2023/04/14	4	45.36	0	0.00	45.35	4	10,046	0.04%
2023/04/13	0	0.00	0.1	45.70	45.45	-0.1	10,047	0.00%
2023/04/12	2	45.60	16.5	45.31	45.30	-14.5	10,044	-0.14%
2023/04/11	17	44.80	1.7	45.00	44.80	15.3	9,940	0.15%
2023/04/10	4	45.00	26	45.02	44.90	-22	9,940	-0.22%
2023/04/07	11	44.90	6	44.90	44.85	5	9,949	0.05%
2023/04/06	89.4	45.03	0	0.00	44.85	89.4	10,057	0.89%
2023/03/31	16	45.76	0	0.00	45.50	16	10,114	0.16%
2023/03/30	12	45.45	6.1	45.50	45.60	5.9	10,624	0.06%
2023/03/29	2	45.35	1	45.35	45.40	1	11,252	0.01%
2023/03/28	11	45.42	6	45.36	45.35	5	11,750	0.04%
2023/03/27	2	45.53	0.5	45.55	45.50	1.5	12,350	0.01%
2023/03/24	0.1	45.20	11.3	45.40	45.15	-11.2	12,834	-0.09%
2023/03/23	4.1	45.29	20	45.20	45.25	-15.9	13,167	-0.12%
2023/03/22	12	45.47	56.7	45.50	45.50	-44.7	13,439	-0.33%
2023/03/21	5.1	45.38	79.1	45.49	45.30	-74	13,955	-0.53%
2023/03/20	5.1	45.22	1	45.30	45.20	4.1	14,144	0.03%
2023/03/17	49.6	45.36	33	45.29	45.45	16.6	14,211	0.12%
2023/03/16	29.7	44.85	23	44.81	44.50	6.7	14,219	0.05%
2023/03/15	19	46.54	59.8	46.37	45.80	-40.8	14,140	-0.29%
2023/03/14	50.8	46.95	60.4	47.02	46.55	-9.6	14,124	-0.07%
2023/03/13	1.3	44.83	26	45.16	45.35	-24.8	13,791	-0.18%
2023/03/10	1	44.40	9	44.54	44.40	-8	13,477	-0.06%
2023/03/09	5	44.96	9	44.88	44.70	-4	13,485	-0.03%
2023/03/08	62	45.03	9.2	45.06	45.10	52.8	13,415	0.39%
2023/03/07	0	0.00	13	45.03	45.00	-13	13,319	-0.10%
2023/03/06	21	44.71	13.5	44.48	44.50	7.5	13,125	0.06%
2023/03/03	1	43.60	90	43.45	43.60	-89	12,992	-0.69%
2023/03/02	5	43.11	0	0.00	43.40	5	13,007	0.04%
2023/03/01	1.7	43.27	7	43.13	43.10	-5.3	13,041	-0.04%
2023/02/24	0.1	43.55	0	0.00	43.50	0.1	13,046	0.00%
2023/02/23	1	43.70	101	43.60	43.60	-100	13,118	-0.76%	大賣/
2023/02/22	88	43.05	1	43.15	43.20	87	13,291	0.65%
2023/02/21	8.5	43.35	0	0.00	43.45	8.5	13,412	0.06%
2023/02/20	1	43.20	2	43.30	43.50	-1	13,750	-0.01%
2023/02/17	17	42.78	0	0.00	42.80	17	14,206	0.12%
2023/02/16	4	43.15	14.2	43.10	43.10	-10.2	14,818	-0.07%
2023/02/15	12	43.00	0	0.00	42.90	12	14,935	0.08%
2023/02/14	3	43.95	4	44.00	43.95	-1	14,645	-0.01%
2023/02/13	1	43.90	1	43.95	44.15	0	14,664	0.00%
2023/02/10	2	43.83	0	0.00	43.80	2	14,750	0.01%
2023/02/09	0	0.00	5	44.44	44.40	-5	14,925	-0.03%
2023/02/08	1	44.40	3	44.17	44.20	-2	14,944	-0.01%
2023/02/07	0.2	43.90	4	43.85	44.35	-3.8	14,906	-0.03%
2023/02/06	1	43.80	26	43.79	43.95	-25	14,902	-0.17%
2023/02/03	3	44.22	5	44.40	44.20	-2	14,902	-0.01%
2023/02/02	1	44.41	2.1	44.80	44.95	-1.1	14,847	-0.01%
2023/02/01	9	44.63	41	44.94	44.90	-32	14,751	-0.22%
2023/01/31	25	45.00	36.1	44.69	44.80	-11.1	14,533	-0.08%
2023/01/30	10	43.91	16.1	44.03	44.30	-6.1	14,397	-0.04%
2023/01/17	17	43.36	9	43.44	43.50	8	14,281	0.06%
2023/01/16	3.7	43.19	4	43.15	43.00	-0.3	14,298	0.00%
2023/01/13	4	43.50	3	43.37	43.00	1	14,313	0.01%
2023/01/12	4	43.35	5	43.47	43.40	-1	14,410	-0.01%
2023/01/11	30	43.58	47	43.18	43.20	-17	14,393	-0.12%
2023/01/10	11	43.09	101	43.00	42.90	-90	14,346	-0.63%	大賣/
2023/01/09	101	42.58	3.5	42.67	42.75	97.5	14,339	0.68%	大買/
2023/01/05	0.5	42.80	0	0.00	42.25	0.5	14,714	0.00%
2023/01/04	3.5	42.59	22	42.64	42.70	-18.5	14,726	-0.13%
2023/01/03	20	42.40	0	0.00	42.60	20	14,803	0.14%
2022/12/30	14	42.27	4	42.30	42.40	10	14,786	0.07%
2022/12/29	13	41.06	105	41.14	41.35	-92	14,795	-0.62%	大賣/
2022/12/28	11	41.71	1	42.35	41.65	10	14,922	0.07%
2022/12/27	106	42.34	0	0.00	42.25	106	15,021	0.71%	大買/鉅額交易
2022/12/26	4.5	42.33	1	42.30	42.10	3.4	15,103	0.02%
2022/12/23	14.5	42.96	125	43.16	43.15	-110.5	15,177	-0.73%	大賣/鉅額交易
2022/12/22	109	43.15	23	43.80	44.00	86	15,033	0.57%	大買/
2022/12/21	45	42.61	21	42.92	43.00	24	14,606	0.16%
2022/12/20	17	41.33	130	42.00	41.50	-113	14,020	-0.81%	大賣/鉅額交易
2022/12/19	176.1	42.63	16	41.86	42.00	160.1	13,648	1.17%	大買/鉅額交易
2022/12/16	55	43.99	15	44.40	43.55	40	13,086	0.31%
2022/12/15	43.1	44.92	50.1	44.88	44.75	-7	12,606	-0.06%
2022/12/14	7	43.58	18.1	44.02	44.20	-11.1	12,315	-0.09%
2022/12/13	28	43.51	52	43.89	43.60	-24	12,024	-0.20%
2022/12/12	13	41.85	25	41.53	42.45	-12	11,484	-0.10%
2022/12/09	0	0.00	1.1	43.20	43.15	-1.1	11,255	-0.01%
2022/12/08	6.1	43.17	17	43.26	43.20	-10.9	11,166	-0.10%
2022/12/07	2	43.48	133	43.27	43.10	-131	11,063	-1.18%	大賣/鉅額交易
2022/12/06	112	43.48	6.3	43.40	42.80	105.8	10,897	0.97%	大買/鉅額交易
2022/12/05	44.1	43.18	68.6	41.99	43.30	-24.5	10,634	-0.23%
2022/12/02	21	40.70	8	40.64	40.50	13	9,993	0.13%
2022/12/01	29	40.86	11	40.69	40.50	18	10,017	0.18%
2022/11/30	3	40.27	8	40.28	40.25	-5	9,943	-0.05%
2022/11/29	3	39.97	0	0.00	40.15	3	9,927	0.03%
2022/11/28	2.3	39.60	1	39.55	39.55	1.3	9,958	0.01%
2022/11/25	7	40.23	12	40.32	40.00	-5	10,050	-0.05%
2022/11/24	1	39.95	108	39.96	40.05	-107	10,023	-1.07%	大賣/鉅額交易
2022/11/23	2	39.93	2	40.05	39.85	0	10,015	0.00%
2022/11/22	2	39.68	0	0.00	39.80	2	10,063	0.02%
2022/11/21	1.1	40.17	0	0.00	40.15	1.1	10,088	0.01%
2022/11/18	14.9	40.18	0	0.00	39.90	14.9	10,079	0.15%
2022/11/17	0	0.00	4	41.01	41.10	-4	9,984	-0.04%
2022/11/16	28	41.16	19.2	41.20	40.85	8.8	9,873	0.09%
2022/11/15	46	41.52	51	41.35	41.30	-5	9,570	-0.05%
2022/11/14	7.5	40.39	74.4	40.21	40.80	-66.9	9,242	-0.72%
2022/11/11	5	39.54	2.1	39.95	39.25	2.9	9,020	0.03%
2022/11/10	2	39.35	1	39.35	39.35	1	9,116	0.01%
2022/11/09	16	39.92	12.1	39.81	39.60	3.9	9,324	0.04%
2022/11/08	1	39.40	5	39.56	39.45	-4	9,820	-0.04%
2022/11/07	2	38.78	28.1	38.77	39.40	-26.1	10,501	-0.25%
2022/11/04	10	37.39	0	0.00	37.45	10	10,317	0.10%
2022/11/03	2	37.58	4	37.60	37.70	-2	10,263	-0.02%
2022/11/01	4	37.44	0	37.75	37.60	4	10,259	0.04%
2022/10/31	1.2	37.77	11	37.50	37.75	-9.8	10,240	-0.10%
2022/10/28	5.6	38.01	0	0.00	37.80	5.6	10,252	0.05%
2022/10/26	4.5	38.35	1	38.50	38.15	3.5	10,434	0.03%
2022/10/25	2	38.38	0	0.00	38.75	2	10,655	0.02%
2022/10/24	0	0.00	20.2	39.16	38.70	-20.2	10,661	-0.19%
2022/10/21	1	38.20	7	38.84	38.45	-6	10,610	-0.06%
2022/10/20	2	37.55	20	37.81	38.65	-18	10,581	-0.17%
2022/10/19	19.5	38.59	20	38.45	38.15	-0.5	10,544	0.00%
2022/10/18	11.1	39.00	25	38.93	38.90	-13.9	10,689	-0.13%
2022/10/17	12	38.31	13	38.55	39.10	-1	10,730	-0.01%
2022/10/14	1	39.00	20.4	39.24	39.10	-19.4	10,733	-0.18%
2022/10/13	13	38.05	18	38.59	37.20	-5	10,777	-0.05%
2022/10/12	40.5	38.30	0	0.00	39.00	40.5	10,866	0.37%
2022/10/11	0.5	38.85	15	38.77	38.45	-14.5	10,944	-0.13%
2022/10/07	0	0.00	1	39.35	39.20	-1	10,890	-0.01%
2022/10/06	3	38.82	1	38.75	39.20	2	10,921	0.02%
2022/10/05	29.4	39.31	13.1	39.75	39.20	16.4	10,898	0.15%
2022/10/04	5	38.75	14.2	38.95	39.30	-9.2	10,783	-0.08%
2022/10/03	0	0.00	19.2	37.82	38.10	-19.2	10,661	-0.18%
2022/09/30	7.2	37.07	2	37.28	37.80	5.2	10,679	0.05%
2022/09/29	0	0.00	4	35.83	35.90	-4	10,539	-0.04%
2022/09/28	11.3	35.77	10	36.05	35.25	1.3	10,558	0.01%
2022/09/27	7	36.71	22	36.85	37.10	-15	10,453	-0.14%
2022/09/26	11	37.50	1	38.10	37.20	10	10,454	0.10%
2022/09/23	0	0.00	11	39.44	39.00	-11	10,523	-0.10%
2022/09/22	3	38.47	14	38.43	39.00	-11	10,588	-0.10%
2022/09/21	5.1	39.26	4	39.70	38.85	1.1	10,574	0.01%
2022/09/20	1	39.40	4.3	39.22	39.35	-3.3	10,530	-0.03%
2022/09/19	10	39.25	1	39.05	39.00	9	10,591	0.08%
2022/09/16	0	39.40	45	39.22	39.00	-45	10,671	-0.42%
2022/09/15	0	0.00	9	39.81	39.60	-9	10,794	-0.08%
2022/09/14	10.1	39.41	12	39.53	39.55	-1.9	10,933	-0.02%
2022/09/13	36.1	40.00	20	39.98	40.00	16.1	11,066	0.15%
2022/09/12	2.9	39.73	21	39.84	39.85	-18.1	11,356	-0.16%
2022/09/08	14	38.81	12	38.70	39.10	2	11,407	0.02%
2022/09/07	5	37.68	1	37.50	37.50	4	11,508	0.03%
2022/09/06	6.5	37.76	0	0.00	37.80	6.5	11,585	0.06%
2022/09/05	5	37.68	0.1	38.05	37.85	4.9	11,855	0.04%
2022/09/02	28.9	38.17	0	0.00	38.05	28.9	12,013	0.24%
2022/09/01	27	38.82	0	0.00	38.65	27	11,982	0.23%
2022/08/31	5.1	39.37	3	39.43	39.55	2.1	11,877	0.02%
2022/08/30	4	39.56	4	39.60	39.70	0	11,907	0.00%
2022/08/29	7.2	39.21	4	39.35	39.40	3.2	11,903	0.03%
2022/08/26	109	40.60	14	40.56	40.45	95	11,929	0.80%	大買/
2022/08/25	1.7	40.42	36.3	40.16	40.35	-34.5	11,897	-0.29%
2022/08/24	34	40.43	3.2	40.25	40.15	30.8	11,867	0.26%
2022/08/23	3.2	39.75	10	39.75	39.85	-6.8	11,826	-0.06%
2022/08/22	2.1	40.22	3	40.10	40.15	-1	11,853	-0.01%
2022/08/19	2.1	40.62	3	40.58	40.65	-1	11,942	-0.01%
2022/08/18	27	40.38	42.1	40.67	40.65	-15.1	11,930	-0.13%
2022/08/17	15	39.93	33	39.77	39.55	-18	11,527	-0.16%
2022/08/16	12.1	39.29	9	39.29	39.20	3.1	11,415	0.03%
2022/08/15	37	39.61	19	39.82	39.90	18	11,331	0.16%
2022/08/12	29	38.41	27	38.57	39.15	2	10,931	0.02%
2022/08/11	2	35.55	3	35.70	35.70	-1	10,485	-0.01%
2022/08/10	0	35.30	5	35.31	35.20	-5	10,598	-0.05%
2022/08/09	1	35.10	0	0.00	35.15	1	10,671	0.01%
2022/08/08	1	35.30	0	0.00	35.40	1	10,751	0.01%
2022/08/05	1	34.90	4	34.86	34.90	-3	10,838	-0.03%
2022/08/04	7	33.95	1	34.35	34.35	6	11,011	0.05%
2022/08/03	1	34.45	2	34.50	34.50	-1	11,353	-0.01%
2022/08/02	4	35.16	0	0.00	35.10	4	11,533	0.03%
2022/08/01	2	36.33	5.2	36.31	36.20	-3.1	11,541	-0.03%
2022/07/29	4	35.03	53.1	34.80	34.90	-49.1	11,473	-0.43%
2022/07/27	1	35.05	0	0.00	35.40	1	11,856	0.01%
2022/07/26	2.1	35.25	0	0.00	35.10	2.1	12,006	0.02%
2022/07/25	28	35.98	56.1	35.82	36.00	-28.1	12,154	-0.23%
2022/07/22	63	34.91	2	34.90	34.90	61	12,173	0.50%
2022/07/21	2.1	35.00	2	34.83	35.05	0.1	12,496	0.00%
2022/07/20	12.1	35.03	3	34.62	34.85	9.1	13,085	0.07%
2022/07/19	39	35.58	78	36.09	36.05	-39	13,222	-0.29%
2022/07/18	2.1	34.51	2	34.75	35.10	0.1	13,270	0.00%
2022/07/15	1	33.75	0	0.00	33.95	1	13,581	0.01%
2022/07/14	10	33.93	2	33.78	34.35	8	14,020	0.06%
2022/07/13	9	34.08	6	34.28	33.80	3	14,450	0.02%
2022/07/12	0	0.00	12	33.97	33.80	-12	15,070	-0.08%
2022/07/11	1	34.65	1	34.50	34.75	0	16,432	0.00%
2022/07/08	5.5	35.02	53	34.78	35.20	-47.6	17,518	-0.27%
2022/07/07	2	33.65	1	34.05	34.15	1	17,960	0.01%
2022/07/06	0	0.00	2	33.40	33.20	-2	18,262	-0.01%
2022/07/05	1	33.75	6	33.87	34.30	-5	18,742	-0.03%
2022/07/04	6	33.17	4	33.31	33.40	2	19,064	0.01%
2022/07/01	1.2	33.62	16.1	33.96	33.10	-14.9	19,182	-0.08%
2022/06/30	59.1	33.90	0	0.00	33.85	59.1	19,088	0.31%
2022/06/29	53	35.30	1	35.35	35.25	52	19,044	0.27%
2022/06/28	6	35.39	0	0.00	35.55	6	19,123	0.03%
2022/06/27	0	36.00	1	36.10	36.25	-1	19,247	-0.01%
2022/06/24	4.3	35.21	3	35.33	35.00	1.3	19,434	0.01%
2022/06/23	3.1	35.12	10	35.16	34.90	-6.9	19,826	-0.04%
2022/06/22	7	35.79	1	36.55	35.30	6	19,939	0.03%
2022/06/21	17	36.93	4	36.90	37.10	13	20,052	0.06%
2022/06/20	48.1	36.36	8	35.84	35.40	40.1	20,063	0.20%
2022/06/17	12	38.23	40	38.48	38.05	-28	20,080	-0.14%
2022/06/16	60	39.25	11	39.52	38.55	49	20,302	0.24%
2022/06/15	2.1	40.34	0	0.00	40.05	2.1	20,177	0.01%
2022/06/14	43	40.12	6	40.79	40.10	37	20,186	0.18%
2022/06/13	21.1	41.73	1	41.70	41.55	20.1	20,189	0.10%
2022/06/10	5	43.06	6	42.97	43.05	-1	20,320	0.00%
2022/06/09	2	43.55	5	43.49	43.50	-3	20,501	-0.01%
2022/06/08	4	43.93	8	43.81	43.65	-4	20,746	-0.02%
2022/06/07	15	43.51	2	43.43	43.60	13	21,127	0.06%
2022/06/06	9	43.40	8	43.44	43.50	1	21,937	0.00%
2022/06/02	31	43.06	5	43.18	43.05	26	23,276	0.11%
2022/06/01	3	43.38	2	43.53	43.50	1	24,187	0.00%
2022/05/31	6	43.44	0	0.00	43.40	6	24,685	0.02%
2022/05/30	5	43.85	0	0.00	43.95	5	25,052	0.02%
2022/05/27	5	43.12	3	43.13	43.30	2	25,972	0.01%
2022/05/26	112.2	43.61	4	43.66	43.10	108.2	27,434	0.39%	大買/鉅額交易
2022/05/25	16	43.73	15	43.57	44.00	1	28,106	0.00%
2022/05/24	109	44.83	32	44.85	44.10	77	28,713	0.27%	大買/
2022/05/23	5	44.49	7.1	44.63	44.75	-2.1	29,280	-0.01%
2022/05/20	5	43.51	17	43.70	44.00	-12	30,567	-0.04%
2022/05/19	25.1	42.66	3	43.28	42.80	22.1	32,307	0.07%
2022/05/18	17	44.41	9	44.49	44.35	8	32,193	0.02%
2022/05/17	6.4	43.52	0	0.00	43.40	6.4	32,340	0.02%
2022/05/16	8	43.66	1	43.90	43.40	7	32,550	0.02%
2022/05/13	0	44.15	0	0.00	44.05	0	32,778	0.00%
2022/05/12	1	44.44	5	44.06	43.20	-4	32,971	-0.01%
2022/05/11	13.6	44.38	11	44.44	44.20	2.6	33,247	0.01%
2022/05/10	10.1	42.42	6	42.47	43.25	4.1	33,356	0.01%
2022/05/09	20.7	44.05	6	44.08	43.70	14.7	33,675	0.04%
2022/05/06	13.5	44.78	2	44.75	45.00	11.5	33,997	0.03%
2022/05/05	9.1	45.28	21.1	45.32	45.90	-12	34,340	-0.03%
2022/05/04	6.2	44.50	10	44.41	44.25	-3.8	34,184	-0.01%
2022/05/03	3.4	44.49	6	44.24	44.80	-2.6	34,135	-0.01%
2022/04/29	19	44.54	9	44.72	44.40	10	34,173	0.03%
2022/04/28	20	44.74	10	44.67	44.40	10	34,662	0.03%
2022/04/27	36.7	44.55	6	44.98	44.40	30.7	34,657	0.09%
2022/04/26	36.4	46.85	15	46.54	46.20	21.4	34,331	0.06%
2022/04/25	25.6	48.71	15.2	48.79	48.50	10.4	33,674	0.03%
2022/04/22	27.3	50.40	16	50.88	50.20	11.3	33,346	0.03%
2022/04/21	25.1	51.20	7	51.43	50.60	18.1	33,109	0.05%
2022/04/20	27.3	52.71	33	52.49	52.20	-5.7	32,891	-0.02%
2022/04/19	31.5	53.49	29.7	53.68	53.90	1.8	32,581	0.01%
2022/04/18	28.1	54.40	28.2	54.11	53.00	-0.1	32,184	0.00%
2022/04/15	82	55.44	143.7	55.61	55.00	-61.7	31,634	-0.20%	大賣/
2022/04/14	96	54.24	159.8	54.23	54.00	-63.8	30,359	-0.21%	大賣/
2022/04/13	14.5	52.33	43.2	52.70	53.00	-28.7	29,278	-0.10%
2022/04/12	13	51.80	49	51.94	51.70	-36	28,859	-0.12%
2022/04/11	16.1	51.48	33	51.52	51.70	-16.9	28,640	-0.06%
2022/04/08	43.1	49.95	60.1	50.90	51.00	-17	28,184	-0.06%
2022/04/07	33	49.70	23	49.26	48.75	10	27,881	0.04%
2022/04/06	1	49.80	3	49.67	49.80	-2	27,734	-0.01%
2022/04/01	2	49.20	8	48.99	49.50	-6	27,704	-0.02%
2022/03/31	0.3	49.20	0	0.00	49.00	0.3	27,783	0.00%
2022/03/30	9.7	48.72	13	48.78	49.35	-3.3	27,849	-0.01%
2022/03/29	15.8	49.36	13.4	49.04	49.00	2.4	27,771	0.01%
2022/03/28	22.5	49.89	4.3	49.86	49.95	18.2	27,694	0.07%
2022/03/25	5.3	51.96	16.2	51.98	52.20	-10.8	27,615	-0.04%
2022/03/24	109	51.51	18.2	51.67	51.70	90.8	27,879	0.33%	大買/
2022/03/23	25	51.04	11.5	51.03	51.20	13.5	28,176	0.05%
2022/03/22	111.5	51.00	64.3	51.39	50.90	47.1	28,074	0.17%	大買/
2022/03/21	47.1	50.56	90.1	50.87	50.20	-43.1	27,802	-0.15%
2022/03/18	13.4	49.57	10	49.59	49.40	3.4	27,719	0.01%
2022/03/17	15	49.10	15	49.02	49.05	0	28,002	0.00%
2022/03/16	15.1	48.86	6	48.83	48.65	9.1	28,087	0.03%
2022/03/15	17.3	48.73	7	49.39	48.40	10.3	27,987	0.04%
2022/03/14	3	50.23	2	49.98	50.30	1	28,451	0.00%
2022/03/11	6.4	50.20	6.2	50.34	49.90	0.2	28,866	0.00%
2022/03/10	17.7	49.65	23	49.72	49.75	-5.3	28,819	-0.02%
2022/03/09	99.4	49.84	42	50.25	49.45	57.4	28,546	0.20%
2022/03/08	88.3	52.37	70	52.26	50.10	18.3	27,909	0.07%
2022/03/07	76.6	53.36	95	52.80	52.70	-18.4	26,610	-0.07%
2022/03/04	53	53.68	13.5	53.63	53.30	39.5	25,975	0.15%
2022/03/03	31	53.72	36.2	53.68	53.70	-5.2	25,921	-0.02%
2022/03/02	27	53.59	53.2	54.12	53.30	-26.2	26,163	-0.10%
2022/03/01	59.4	53.97	27	54.09	53.10	32.4	25,806	0.13%
2022/02/25	44.2	51.92	49.1	52.04	52.40	-4.9	25,171	-0.02%
2022/02/24	81.1	51.10	33.3	50.78	50.00	47.9	24,996	0.19%
2022/02/23	31.1	52.27	32	52.28	52.20	-1	24,477	0.00%
2022/02/22	82.1	52.66	59.3	52.51	51.50	22.8	24,043	0.09%
2022/02/21	35.3	52.50	147.5	52.71	53.00	-112.2	22,923	-0.49%	大賣/鉅額交易
2022/02/18	6.7	48.88	31	49.16	49.35	-24.3	21,290	-0.11%
2022/02/17	5.1	48.61	30.2	48.69	48.70	-25.2	21,620	-0.12%
2022/02/16	11.4	49.16	32.4	49.24	48.60	-21	21,735	-0.10%
2022/02/15	2.7	49.37	8	49.33	48.85	-5.4	22,306	-0.02%
2022/02/14	8	48.70	25	48.84	49.00	-17	23,658	-0.07%
2022/02/11	17.1	49.22	25.4	49.21	49.00	-8.3	23,657	-0.03%
2022/02/10	26.4	49.16	79.4	49.07	49.05	-53	24,768	-0.21%
2022/02/09	45	48.76	62	48.51	48.50	-17	26,164	-0.07%
2022/02/08	83.4	47.74	44	47.70	48.05	39.4	25,747	0.15%
2022/02/07	41	46.19	84.4	46.98	47.50	-43.4	25,531	-0.17%
2022/01/26	14.4	44.13	11.3	44.09	44.10	3.1	25,252	0.01%
2022/01/25	8	44.82	11	44.68	44.20	-3	25,659	-0.01%
2022/01/24	10.4	44.87	11	44.60	44.70	-0.7	26,549	0.00%
2022/01/21	75	45.95	63	45.91	45.55	12	26,751	0.04%
2022/01/20	7	44.24	10.8	44.63	45.45	-3.8	26,341	-0.01%
2022/01/19	7	43.86	5	44.04	43.70	2	26,647	0.01%
2022/01/18	0	0.00	1	44.50	44.35	-1	26,715	0.00%
2022/01/17	12	43.93	1	44.20	44.20	11	26,777	0.04%
2022/01/14	4	44.18	2	44.40	44.25	2	27,100	0.01%
2022/01/13	11.5	45.15	13	45.24	45.15	-1.5	27,489	-0.01%
2022/01/12	16	44.52	6.2	44.73	44.55	9.8	27,455	0.04%
2022/01/11	1	44.10	2	44.43	44.10	-1	27,513	0.00%
2022/01/10	19.1	44.07	2	44.15	44.05	17.1	27,959	0.06%
2022/01/07	9.1	44.67	3	45.15	44.60	6.1	28,085	0.02%
2022/01/06	11	45.25	4	45.16	45.20	7	28,276	0.02%
2022/01/05	4	45.40	10	45.60	45.05	-6	28,627	-0.02%
2022/01/04	24	45.29	10	45.31	45.30	14	28,811	0.05%
2022/01/03	4	45.78	21	45.96	45.80	-17	28,948	-0.06%
2021/12/30	8	46.19	3	46.35	46.25	5	29,092	0.02%
2021/12/29	0	0.00	11	46.35	46.35	-11	29,190	-0.04%
2021/12/28	32	46.23	2	46.25	46.35	30	29,352	0.10%
2021/12/27	12	46.30	2	46.18	46.15	10	29,712	0.03%
2021/12/24	15	47.04	19	47.28	46.80	-4	29,868	-0.01%
2021/12/23	13	47.37	8	47.45	47.35	5	29,994	0.02%
2021/12/22	2	47.40	17	47.85	47.45	-15	30,262	-0.05%
2021/12/21	97	47.94	52.1	47.84	47.90	44.9	30,252	0.15%
2021/12/20	43	48.51	101.6	48.59	48.75	-58.6	30,013	-0.20%	大賣/
2021/12/17	38	48.22	49	48.08	47.65	-11	29,641	-0.04%
2021/12/16	12	47.25	12.7	46.92	47.10	-0.7	29,247	0.00%
2021/12/15	12	46.93	31.4	46.98	47.00	-19.4	29,461	-0.07%
2021/12/14	103.1	47.03	31	47.00	46.70	72.1	29,633	0.24%	大買/
2021/12/13	8	47.99	38.1	48.16	47.90	-30.1	29,623	-0.10%
2021/12/10	109	47.26	23.1	47.51	47.00	85.9	29,509	0.29%	大買/
2021/12/09	9	47.61	6	47.61	47.30	3	29,827	0.01%
2021/12/08	63	47.99	65	47.92	47.60	-2	30,311	-0.01%
2021/12/07	36	46.94	33	47.48	47.95	3	29,991	0.01%
2021/12/06	27	46.58	8	46.55	46.20	19	29,525	0.06%
2021/12/03	8	46.42	7	46.51	46.20	1	29,605	0.00%
2021/12/02	7.7	46.20	13	46.31	46.30	-5.3	29,860	-0.02%
2021/12/01	22	46.22	22	46.12	46.20	0	29,959	0.00%
2021/11/30	4.5	46.21	12	46.14	46.05	-7.5	30,063	-0.02%
2021/11/29	47	46.23	24	46.33	46.20	23	30,010	0.08%
2021/11/26	17.9	47.64	20.3	47.60	47.75	-2.4	30,027	-0.01%
2021/11/25	54	47.73	44	47.70	47.65	10	29,704	0.03%
2021/11/24	37	47.09	39	47.24	47.05	-2	29,565	-0.01%
2021/11/23	30	45.82	48	45.64	45.65	-18	29,073	-0.06%
2021/11/22	6	44.43	13	44.43	44.65	-7	29,884	-0.02%
2021/11/19	24.5	44.00	32	44.09	43.70	-7.5	30,030	-0.02%
2021/11/18	8.1	44.66	10	44.70	44.55	-1.9	30,294	-0.01%
2021/11/17	31	45.33	7	45.45	45.05	24	30,370	0.08%
2021/11/16	23	45.99	8	46.03	45.45	15	30,546	0.05%
2021/11/15	54	47.04	66	47.06	46.75	-12	30,484	-0.04%
2021/11/12	42.4	49.03	85	48.82	48.30	-42.6	31,117	-0.14%
2021/11/11	196.2	49.42	151.7	49.66	49.40	44.4	31,100	0.14%	大買/大賣/
2021/11/10	28	46.76	38.8	46.79	46.75	-10.8	30,032	-0.04%
2021/11/09	185.9	47.21	186.1	46.96	46.90	-0.2	30,377	0.00%	大買/大賣/
2021/11/08	100.2	45.97	116.1	45.90	46.35	-15.9	29,604	-0.05%	大賣/
2021/11/05	6	42.07	7	42.39	42.15	-1	28,942	0.00%
2021/11/04	9	41.84	15	42.29	42.55	-6	29,010	-0.02%
2021/11/03	19.1	41.42	52.1	41.34	41.75	-33.1	29,328	-0.11%
2021/11/02	42.1	40.67	66	40.48	40.30	-23.9	29,348	-0.08%
2021/11/01	78.1	41.28	48.6	41.62	41.10	29.5	29,188	0.10%
2021/10/29	23.2	44.16	19	44.21	44.15	4.2	28,525	0.01%
2021/10/28	7.1	44.90	4	44.98	44.95	3.1	28,490	0.01%
2021/10/27	7.3	45.05	10.2	45.07	45.10	-2.9	28,676	-0.01%
2021/10/26	3	45.87	17	45.71	45.15	-14	28,861	-0.05%
2021/10/25	7.1	45.27	7	45.37	45.15	0.1	29,402	0.00%
2021/10/22	15	45.45	4	45.95	45.05	11	30,261	0.04%
2021/10/21	56.1	45.58	60	46.07	46.30	-4	30,821	-0.01%
2021/10/20	4	44.55	1	44.55	44.55	3	31,203	0.01%
2021/10/19	18.1	44.51	9	44.53	44.50	9.1	31,961	0.03%
2021/10/18	21	45.59	29	45.74	45.00	-8	33,279	-0.02%
2021/10/15	21	45.03	10	44.95	44.90	11	34,479	0.03%
2021/10/14	1	44.70	1	44.55	44.75	0	35,965	0.00%
2021/10/13	31.2	44.70	1	44.60	44.60	30.2	38,464	0.08%
2021/10/12	3	44.82	3	44.73	44.60	0	39,356	0.00%
2021/10/08	0	44.60	4	44.50	44.55	-4	40,508	-0.01%
2021/10/07	48	44.49	56	44.44	44.65	-8	41,538	-0.02%
2021/10/06	2.4	44.30	10	44.42	44.45	-7.6	43,305	-0.02%
2021/10/05	9	44.23	13	44.45	44.90	-4	45,729	-0.01%
2021/10/04	10.1	44.87	17	44.73	44.20	-6.9	46,599	-0.01%
2021/10/01	15.3	45.05	39	45.02	45.10	-23.7	47,959	-0.05%
2021/09/30	6	45.34	10	45.52	45.85	-4	49,915	-0.01%
2021/09/29	15	45.13	13	45.18	45.00	2	51,403	0.00%
2021/09/28	12.1	45.12	11	45.06	45.00	1.1	53,570	0.00%
2021/09/27	16	45.39	13	45.80	45.30	3	57,480	0.01%
2021/09/24	11	45.97	15	45.96	45.70	-4	62,167	-0.01%
2021/09/23	9.1	45.98	11.1	46.33	45.80	-2.1	69,601	0.00%
2021/09/22	52.4	45.63	35.8	45.63	45.75	16.6	76,836	0.02%
2021/09/17	12.1	48.04	5	48.02	47.75	7.1	80,788	0.01%
2021/09/16	14.1	48.54	13	49.02	48.40	1.1	82,968	0.00%
2021/09/15	7	48.56	8	48.43	48.75	-1	83,489	0.00%
2021/09/14	14.1	49.31	10	49.42	49.30	4.1	84,968	0.00%
2021/09/13	22.8	50.09	10.1	49.96	50.50	12.7	86,300	0.01%
2021/09/10	16	48.81	8	49.00	48.75	8	86,105	0.01%
2021/09/09	18	47.73	17	47.71	47.90	1	86,148	0.00%
2021/09/08	5.2	47.76	6	47.93	47.05	-0.9	86,592	0.00%
2021/09/07	45.1	49.63	63	49.08	48.35	-17.9	86,871	-0.02%
2021/09/06	4	49.35	28	49.76	49.20	-24	86,924	-0.03%
2021/09/03	31.1	49.29	15.1	49.51	48.85	16	87,286	0.02%
2021/09/02	22	49.24	18.2	49.57	48.60	3.8	87,905	0.00%
2021/09/01	21.2	50.70	8.2	50.61	50.20	13.1	88,583	0.01%
2021/08/31	20	50.25	24	50.31	50.60	-4	88,670	0.00%
2021/08/30	34.4	49.98	31	50.18	49.95	3.4	89,428	0.00%
2021/08/27	16	49.36	13.5	49.10	50.20	2.5	90,186	0.00%
2021/08/26	67	50.44	48	50.35	49.00	19	90,929	0.02%
2021/08/25	17	47.90	10	47.93	48.10	7	92,275	0.01%
2021/08/24	16	47.68	56	48.02	48.35	-40	93,545	-0.04%
2021/08/23	35	47.60	26	48.08	47.70	9	96,102	0.01%
2021/08/20	51.5	46.20	34	46.47	46.00	17.5	97,374	0.02%
2021/08/19	36.1	46.81	35	47.08	46.55	1.1	98,081	0.00%
2021/08/18	132.1	46.27	84	46.62	48.55	48.1	98,353	0.05%	大買/
2021/08/17	157.1	47.95	128	49.58	47.00	29.1	97,910	0.03%	大買/大賣/
2021/08/16	46	51.38	16	51.66	50.40	30	97,863	0.03%
2021/08/13	12.1	52.44	11	52.52	52.30	1.1	98,613	0.00%
2021/08/12	67	52.84	60.2	52.94	53.50	6.9	99,398	0.01%
2021/08/11	87	52.25	50	51.82	50.90	37	100,420	0.04%
2021/08/10	22.1	51.23	34	51.56	50.90	-12	99,818	-0.01%
2021/08/09	58.3	51.69	75	51.97	51.50	-16.7	101,040	-0.02%
2021/08/06	23	51.00	8	50.86	51.00	15	102,182	0.01%
2021/08/05	41.6	51.17	45	51.18	50.90	-3.5	103,966	0.00%
2021/08/04	38.1	52.76	6	52.78	52.20	32.1	105,230	0.03%
2021/08/03	39.1	53.23	6	53.30	53.50	33.1	108,385	0.03%
2021/08/02	31.1	52.51	58	52.94	54.10	-26.9	110,971	-0.02%
2021/07/30	66.1	52.90	29	53.64	52.00	37.1	111,955	0.03%
2021/07/29	87	52.30	123.2	52.47	53.60	-36.2	113,192	-0.03%	大賣/
2021/07/28	148.6	51.89	127	52.24	51.30	21.6	114,079	0.02%	大買/大賣/
2021/07/27	108.4	52.41	92	52.34	51.60	16.4	115,128	0.01%	大買/
2021/07/26	88.2	53.21	44.2	53.24	52.80	44	116,132	0.04%
2021/07/23	64.5	54.75	77.2	55.14	55.20	-12.7	116,839	-0.01%
2021/07/22	82.2	54.91	47.3	54.93	53.60	34.9	116,605	0.03%
2021/07/21	116.4	58.67	88.2	58.20	56.50	28.3	116,067	0.02%	大買/
2021/07/20	175.2	59.14	124.4	58.61	58.40	50.8	115,458	0.04%	大買/大賣/
2021/07/19	129.2	59.98	157.4	60.33	60.00	-28.2	115,103	-0.02%	大買/大賣/
2021/07/16	88.7	58.47	108	58.77	58.30	-19.3	115,684	-0.02%	大賣/
2021/07/15	59.7	56.55	137.7	57.16	58.50	-77.9	116,177	-0.07%	大賣/
2021/07/14	55.3	54.95	39	54.66	54.40	16.3	116,278	0.01%
2021/07/13	221	58.00	128.3	57.87	56.30	92.7	116,504	0.08%	大買/大賣/
2021/07/12	135.5	59.28	155	60.41	59.60	-19.5	116,141	-0.02%	大買/大賣/
2021/07/09	54.2	57.25	16.1	57.65	56.90	38.1	114,318	0.03%
2021/07/08	143.3	57.34	151	57.97	58.00	-7.8	115,233	-0.01%	大買/大賣/
2021/07/07	185.1	58.37	131.4	58.33	57.10	53.7	114,284	0.05%	大買/大賣/
2021/07/06	233	60.45	215.6	60.30	59.50	17.5	113,346	0.02%	大買/大賣/
2021/07/05	249.7	61.37	324.5	61.06	60.50	-74.8	112,774	-0.07%	大買/大賣/
2021/07/02	279.7	60.96	248	60.96	59.90	31.7	112,517	0.03%	大買/大賣/
2021/07/01	322.5	60.63	390.7	60.22	60.30	-68.1	110,796	-0.06%	大買/大賣/
2021/06/30	676.5	61.07	554.5	61.47	59.50	122	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	316	55.97	352.8	56.70	57.90	-36.8	99,335	-0.04%	大買/大賣/
2021/06/28	258.8	50.89	195.6	51.26	52.70	63.2	92,252	0.07%	大買/大賣/
2021/06/25	170	48.62	116.1	48.61	47.95	53.9	88,275	0.06%	大買/大賣/
2021/06/24	39	47.15	56	46.99	46.50	-17	86,098	-0.02%
2021/06/23	226.1	47.39	99.1	47.19	45.80	127	85,332	0.15%	大買/鉅額交易
2021/06/22	117	46.82	130	47.34	48.00	-13	83,604	-0.02%	大買/大賣/
2021/06/21	54	44.21	18	44.12	43.80	36	81,795	0.04%
2021/06/18	24.1	45.49	56.2	45.84	45.50	-32.1	81,400	-0.04%
2021/06/17	82.1	46.73	89	46.18	45.95	-6.9	80,959	-0.01%
2021/06/16	58	46.73	27.1	46.12	45.75	30.9	80,404	0.04%
2021/06/15	36.1	46.04	19	46.63	47.05	17.1	79,901	0.02%
2021/06/11	15.2	46.36	19.1	45.97	45.95	-3.9	79,516	0.00%
2021/06/10	55.3	46.09	18.1	45.92	46.55	37.1	79,163	0.05%
2021/06/09	52.2	46.14	201	46.29	45.75	-148.9	78,380	-0.19%	大賣/鉅額交易
2021/06/08	32	48.19	25.4	47.92	47.80	6.6	77,628	0.01%
2021/06/07	56	46.72	94.2	47.46	47.60	-38.2	77,228	-0.05%
2021/06/04	168	49.60	68.3	49.19	48.60	99.7	76,205	0.13%	大買/
2021/06/03	58	49.43	27.2	49.24	48.80	30.8	75,253	0.04%
2021/06/02	131	49.33	175.4	49.42	49.05	-44.4	74,534	-0.06%	大買/大賣/
2021/06/01	53.4	46.89	206	46.87	47.90	-152.7	72,757	-0.21%	大賣/鉅額交易
2021/05/31	188.2	47.91	153.3	46.90	46.00	35	72,920	0.05%	大買/大賣/
2021/05/28	31	44.38	540.6	44.90	44.95	-509.6	70,381	-0.72%	大賣/鉅額交易
2021/05/27	98	41.57	93.1	41.39	40.90	5	69,091	0.01%
2021/05/26	69	40.48	34	40.35	40.70	35	68,443	0.05%
2021/05/25	13	40.02	26	39.81	39.75	-13	67,979	-0.02%
2021/05/24	56	40.02	84.1	40.33	40.20	-28.1	67,863	-0.04%
2021/05/21	92.2	39.90	77.1	39.56	40.30	15.1	67,958	0.02%
2021/05/20	35.1	40.37	48	39.75	39.50	-13	66,983	-0.02%
2021/05/19	81	40.43	79.3	40.85	41.50	1.7	65,721	0.00%
2021/05/18	7	36.77	70	37.70	37.75	-63	64,142	-0.10%
2021/05/17	62	35.06	20	34.48	34.35	42	63,937	0.07%
2021/05/14	73.2	39.21	48	37.44	37.40	25.2	62,629	0.04%
2021/05/13	90.3	39.86	38	39.86	39.35	52.3	60,892	0.09%
2021/05/12	205.6	43.98	28.1	46.27	43.70	177.5	58,931	0.30%	大買/鉅額交易
2021/05/11	286.2	49.99	218.3	51.20	48.55	68	57,459	0.12%	大買/大賣/
2021/05/10	55	51.49	146.1	51.55	53.00	-91.1	54,145	-0.17%	大賣/
2021/05/07	44	48.35	26	49.34	49.40	18	51,262	0.04%
2021/05/06	69.1	48.45	107.1	48.83	49.45	-38.1	49,859	-0.08%	大賣/
2021/05/05	73.1	45.43	164.1	45.93	45.95	-91	48,126	-0.19%	大賣/
2021/05/04	170.4	45.24	37.2	45.42	43.70	133.2	46,697	0.29%	大買/鉅額交易
2021/05/03	146.1	49.69	39.2	49.67	48.45	106.8	45,015	0.24%	大買/鉅額交易
2021/04/29	129	48.62	126	48.34	48.00	3	43,382	0.01%	大買/大賣/
2021/04/28	17.1	46.80	14	46.93	46.45	3.1	41,922	0.01%
2021/04/27	22.6	48.78	25.1	48.69	47.85	-2.5	41,642	-0.01%
2021/04/26	23.1	47.88	31	47.67	48.70	-7.9	40,781	-0.02%
2021/04/23	72.6	46.63	45.3	46.33	45.70	27.4	39,893	0.07%
2021/04/22	117.6	50.65	98.2	51.58	48.30	19.4	38,942	0.05%	大買/
2021/04/21	109.4	46.97	21.1	46.79	48.00	88.3	35,741	0.25%	大買/
2021/04/20	62.4	45.58	56.2	45.31	46.50	6.2	34,540	0.02%
2021/04/19	169.4	45.45	77.6	45.32	46.05	91.7	33,267	0.28%	大買/
2021/04/16	59.1	41.77	83.1	41.93	41.90	-24.1	31,918	-0.08%
2021/04/15	34	40.46	52.2	40.60	40.15	-18.2	30,497	-0.06%
2021/04/14	139.3	40.59	134.1	40.59	39.95	5.2	30,141	0.02%	大買/大賣/
2021/04/13	77	40.03	35	39.85	39.55	42	28,521	0.15%
2021/04/12	84.1	40.33	97.1	40.66	40.80	-13	28,017	-0.05%
2021/04/09	59.7	39.03	92.4	38.91	38.50	-32.7	26,927	-0.12%
2021/04/08	130.7	39.52	115.4	39.69	39.35	15.3	26,031	0.06%	大買/大賣/
2021/04/07	98	36.76	110.5	37.14	37.85	-12.5	24,214	-0.05%	大賣/
2021/04/06	8	33.79	47.6	34.43	34.45	-39.6	22,297	-0.18%
2021/04/01	9	31.44	50	31.25	31.35	-41	22,073	-0.19%
2021/03/31	8	31.44	8	31.10	31.35	0	22,107	0.00%
2021/03/30	20	30.81	29.8	30.91	31.10	-9.8	21,953	-0.04%
2021/03/29	21	30.70	18	30.48	30.50	3	22,022	0.01%
2021/03/26	5	29.97	4	29.66	29.80	1	23,036	0.00%
2021/03/25	7	29.53	16	29.58	29.65	-9	23,726	-0.04%
2021/03/24	12	29.60	11	29.39	29.40	1	24,143	0.00%
2021/03/23	10.4	29.85	11	29.80	29.90	-0.6	24,409	0.00%
2021/03/22	14	29.51	5.3	29.58	29.70	8.7	24,926	0.03%
2021/03/19	16	29.46	9	29.35	29.35	7	25,487	0.03%
2021/03/18	3.1	29.82	5	29.78	29.75	-1.9	25,978	-0.01%
2021/03/17	6.5	29.43	6	29.60	29.70	0.5	26,973	0.00%
2021/03/16	40.3	29.57	16	29.55	29.55	24.3	28,297	0.09%
2021/03/15	12	30.43	15	30.47	30.35	-3	28,818	-0.01%
2021/03/12	41	30.20	22	30.37	30.60	19	29,225	0.07%
2021/03/11	18	30.69	37	30.91	30.60	-19	30,507	-0.06%
2021/03/10	10	30.37	2	30.50	30.40	8	31,505	0.03%
2021/03/09	10	30.46	22	30.62	30.35	-12	32,527	-0.04%
2021/03/08	41.1	29.84	27	29.94	29.55	14.1	32,658	0.04%
2021/03/05	88.5	30.84	64.3	30.68	30.20	24.2	32,969	0.07%
2021/03/04	70	33.01	159	32.96	32.80	-89	33,058	-0.27%	大賣/
2021/03/03	23.5	31.22	50	31.43	31.60	-26.5	32,025	-0.08%
2021/03/02	21	31.46	7	31.19	30.45	14	33,205	0.04%
2021/02/26	28	31.32	42	31.14	31.20	-14	33,433	-0.04%
2021/02/25	19	30.90	11	31.04	30.90	8	33,046	0.02%
2021/02/24	12	30.55	34	30.72	30.35	-22	33,029	-0.07%
2021/02/23	92	30.81	81.1	30.91	30.85	10.9	32,714	0.03%
2021/02/22	29	29.32	31.5	29.12	29.45	-2.5	32,028	-0.01%
2021/02/19	2	27.95	10	27.98	28.20	-8	31,837	-0.03%
2021/02/18	20	28.00	4	27.94	27.85	16	31,859	0.05%
2021/02/17	13	27.05	144	27.16	27.65	-131	31,818	-0.41%	大賣/鉅額交易
2021/02/05	113.2	25.35	14	25.39	25.50	99.2	31,545	0.31%	大買/
2021/02/04	5	25.59	26	25.98	25.90	-21	31,699	-0.07%
2021/02/03	7.1	25.76	0	0.00	25.70	7.1	31,928	0.02%
2021/02/02	4.2	26.23	155	26.33	26.45	-150.8	32,400	-0.47%	大賣/鉅額交易
2021/02/01	11	25.25	12	25.70	26.20	-1	32,775	0.00%
2021/01/29	150.1	25.17	25	25.26	25.10	125.1	33,013	0.38%	大買/鉅額交易
2021/01/28	2	25.35	4	25.41	25.40	-2	33,332	-0.01%
2021/01/27	8	26.23	7	26.06	25.80	1	33,894	0.00%
2021/01/26	15	26.77	7	26.71	26.80	8	35,106	0.02%
2021/01/25	79.1	26.93	17	26.96	27.15	62.1	35,725	0.17%
2021/01/22	7	25.40	17	25.43	25.90	-10	36,213	-0.03%
2021/01/21	7	26.18	5	26.23	25.90	2	36,365	0.01%
2021/01/20	43	25.76	32	25.83	25.85	11	37,058	0.03%
2021/01/19	9	27.26	4	27.65	27.10	5	36,744	0.01%
2021/01/18	37.2	27.59	3	27.30	27.45	34.2	36,641	0.09%
2021/01/15	127.2	27.48	112	28.09	27.95	15.2	36,487	0.04%	大買/大賣/
2021/01/14	13.4	28.84	7	28.94	28.65	6.4	36,265	0.02%
2021/01/13	23.1	28.89	16.1	29.13	28.65	7	36,306	0.02%
2021/01/12	36	30.02	8.5	29.99	29.65	27.5	35,776	0.08%
2021/01/11	12	30.89	21.1	30.56	30.85	-9.1	35,532	-0.03%
2021/01/08	17	30.67	10	30.60	30.85	7	35,398	0.02%
2021/01/07	7	30.66	50.2	30.50	30.80	-43.2	35,250	-0.12%
2021/01/06	52	30.59	16.6	30.27	29.90	35.4	34,962	0.10%
2021/01/05	50.1	31.09	39.2	31.02	30.90	10.9	35,339	0.03%
2021/01/04	50	30.95	10	30.88	31.00	40	35,400	0.11%
2020/12/31	8	30.39	10	30.55	31.30	-2	35,206	-0.01%
2020/12/30	8	31.48	17	31.20	30.95	-9	34,896	-0.03%
2020/12/29	17	30.98	23	31.04	31.00	-6	34,474	-0.02%
2020/12/28	15	30.42	11	30.45	30.25	4	34,001	0.01%
2020/12/25	19	30.66	18	30.84	30.65	1	33,585	0.00%
2020/12/24	19	31.34	11	31.31	31.10	8	33,198	0.02%
2020/12/23	15	30.96	39	31.18	31.25	-24	32,986	-0.07%
2020/12/22	113	32.02	57.1	32.22	30.85	55.9	32,667	0.17%	大買/
2020/12/21	24	32.30	34	32.48	32.40	-10	31,440	-0.03%
2020/12/18	25	31.95	28	31.99	31.85	-3	30,695	-0.01%
2020/12/17	81	31.73	9	32.06	32.00	72	30,285	0.24%
2020/12/16	79.2	31.58	44.3	31.89	32.00	34.9	29,947	0.12%
2020/12/15	25.7	31.44	22	31.28	30.95	3.7	29,343	0.01%
2020/12/14	43	31.14	11.3	30.95	30.90	31.7	28,754	0.11%
2020/12/11	71	31.95	28	31.69	31.35	43	28,210	0.15%
2020/12/10	68.4	32.78	62.4	32.85	32.10	6.1	27,234	0.02%
2020/12/09	20	31.61	41.6	31.84	32.00	-21.6	25,915	-0.08%
2020/12/08	28.6	30.99	22	31.14	31.10	6.6	25,320	0.03%
2020/12/07	100	31.63	98.2	31.78	31.00	1.8	24,861	0.01%
2020/12/04	137.3	30.16	137.1	30.54	30.60	0.3	23,494	0.00%	大買/大賣/
2020/12/03	62.1	28.92	42.2	29.02	29.20	19.9	22,316	0.09%
2020/12/02	7.4	28.09	22.4	27.98	27.80	-15	21,321	-0.07%
2020/12/01	49	27.77	48.1	28.32	27.95	1	20,950	0.00%
2020/11/30	50.2	28.10	40	28.19	28.10	10.2	20,195	0.05%
2020/11/27	16	26.61	64	26.67	26.85	-48	19,182	-0.25%
2020/11/26	44	25.90	82.3	26.10	26.35	-38.3	18,505	-0.21%
2020/11/25	27	24.54	26	24.58	24.85	1	16,813	0.01%
2020/11/24	7.3	23.89	15.2	24.00	23.75	-7.9	16,303	-0.05%
2020/11/23	21	23.89	13	23.82	24.30	8	16,140	0.05%
2020/11/20	1	23.70	2	23.73	23.75	-1	15,843	-0.01%
2020/11/19	5.5	24.21	2	24.05	24.05	3.5	15,636	0.02%
2020/11/18	8.3	24.78	12.5	24.84	24.60	-4.3	15,415	-0.03%
2020/11/17	6	24.44	24	24.56	24.65	-18	15,220	-0.12%
2020/11/16	30	24.20	18	24.05	24.15	12	15,186	0.08%
2020/11/13	9.3	24.39	11.1	24.35	24.15	-1.8	15,049	-0.01%
2020/11/12	3	24.35	4	24.38	24.75	-1	14,918	-0.01%
2020/11/11	16	24.94	18	24.95	24.65	-2	14,680	-0.01%
2020/11/10	41	25.03	37	24.94	24.90	4	14,494	0.03%
2020/11/09	7	24.54	17	24.40	24.85	-10	13,952	-0.07%
2020/11/06	27	24.22	31.1	24.22	24.10	-4.1	13,465	-0.03%
2020/11/05	5.4	24.19	14.2	24.06	23.85	-8.8	13,083	-0.07%
2020/11/04	43	24.05	16.5	24.19	24.50	26.5	12,721	0.21%
2020/11/03	58	23.40	92.5	23.96	24.10	-34.5	12,087	-0.29%
2020/11/02	36	22.52	72	22.74	23.15	-36	10,669	-0.34%
2020/10/30	48.5	22.16	70	22.21	21.90	-21.5	9,912	-0.22%
2020/10/29	13	22.90	13.3	22.85	22.65	-0.3	9,077	0.00%
2020/10/28	25	22.52	54	22.68	22.90	-29	8,635	-0.34%
2020/10/27	9	21.02	9	21.34	21.50	0	7,762	0.00%
2020/10/26	14	21.19	4	21.06	21.05	10	7,681	0.13%
2020/10/23	4	20.80	3	20.97	21.00	1	7,646	0.01%
2020/10/22	8.5	20.88	2	20.85	20.65	6.5	7,590	0.09%
2020/10/21	5	20.90	10.5	21.30	21.30	-5.5	7,424	-0.07%
2020/10/20	4	20.41	5	20.55	20.35	-1	7,186	-0.01%
2020/10/19	1.5	20.92	42	20.80	20.80	-40.5	7,118	-0.57%
2020/10/16	7	21.26	0	0.00	21.15	7	7,049	0.10%
2020/10/15	8	21.83	1	21.65	21.60	7	6,976	0.10%
2020/10/14	14	22.05	2	22.15	22.00	12	6,894	0.17%
2020/10/13	20	22.18	38	22.35	22.30	-18	6,791	-0.27%
2020/10/12	50	21.68	21	21.74	22.00	29	6,033	0.48%
2020/10/08	1	19.80	1	19.75	20.00	0	5,673	0.00%
2020/10/06	1	19.85	9	19.98	19.90	-8	5,832	-0.14%
2020/09/30	1	19.60	12.2	19.66	19.65	-11.2	5,996	-0.19%
2020/09/29	1	19.65	43	19.12	19.50	-42	6,006	-0.70%
2020/09/28	2	19.10	13	19.15	19.05	-11	5,984	-0.18%
2020/09/25	10	19.00	1	19.00	18.95	9	6,021	0.15%
2020/09/24	3	19.33	0	0.00	19.10	3	6,006	0.05%
2020/09/23	0.2	20.20	2	20.10	20.00	-1.8	5,953	-0.03%
2020/09/21	12	21.00	79	20.87	20.65	-67	6,179	-1.08%
2020/09/18	1	20.80	0	0.00	21.00	1	6,485	0.02%
2020/09/17	3	20.78	1	20.95	20.75	2	6,786	0.03%
2020/09/16	11	20.40	0	0.00	20.60	11	7,068	0.16%
2020/09/15	12	20.37	0	0.00	20.50	12	7,356	0.16%
2020/09/14	24	20.78	0	0.00	20.70	24	7,588	0.32%
2020/09/11	31	21.55	4	21.65	21.40	27	7,495	0.36%
2020/09/10	5	22.82	0	0.00	22.90	5	7,258	0.07%
2020/09/09	7	22.70	5	22.61	22.85	2	7,234	0.03%
2020/09/08	4	22.43	2	22.20	22.15	2	7,240	0.03%
2020/09/07	13	22.39	8	22.49	22.45	5	7,304	0.07%
2020/09/04	2	21.68	7	21.66	21.65	-5	7,277	-0.07%
2020/09/03	0	0.00	1	22.35	22.10	-1	7,259	-0.01%
2020/09/02	1.2	22.41	8	22.08	22.40	-6.8	7,250	-0.09%
2020/09/01	4	21.51	5	21.49	21.70	-1	7,186	-0.01%
2020/08/31	7	21.36	2	21.25	21.25	5	7,149	0.07%
2020/08/28	5	21.10	4	21.45	21.25	1	7,154	0.01%
2020/08/27	6	21.10	1	21.15	21.00	5	7,174	0.07%
2020/08/26	5	21.48	0	0.00	21.45	5	7,160	0.07%
2020/08/25	1	21.55	1	21.70	21.60	0	7,170	0.00%
2020/08/24	1	21.25	1	21.30	21.45	0	7,229	0.00%
2020/08/21	1	20.80	4	21.30	21.35	-3	7,316	-0.04%
2020/08/20	5	20.42	0.1	20.70	20.55	4.9	7,288	0.07%
2020/08/19	2	20.80	0	0.00	20.85	2	7,141	0.03%
2020/08/18	3	21.42	0	0.00	21.40	3	7,074	0.04%
2020/08/17	10.6	21.26	4	21.25	21.35	6.6	7,102	0.09%
2020/08/14	14	21.78	11	21.55	21.60	3	7,079	0.04%
2020/08/13	9.5	21.86	5	21.82	21.80	4.5	7,062	0.06%
2020/08/12	1	22.05	4	22.10	22.10	-3	7,016	-0.04%
2020/08/11	9	22.60	14	22.84	22.20	-5	6,987	-0.07%
2020/08/10	7	22.30	0	0.00	22.50	7	6,916	0.10%
2020/08/07	9	22.36	0	0.00	22.25	9	6,928	0.13%
2020/08/06	3.1	22.58	0	0.00	22.70	3.1	6,895	0.05%
2020/08/05	7	22.80	7	23.10	22.70	0	6,924	0.00%
2020/08/04	2	22.75	0	0.00	22.80	2	6,921	0.03%
2020/08/03	6	22.78	2.3	23.21	22.65	3.7	6,994	0.05%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/30	3	23.72	0	0.00	23.65	3	7,009	0.04%
2020/07/29	3	22.70	2	22.60	22.50	1	7,039	0.01%
2020/07/28	2	22.00	2	21.95	22.00	0	7,185	0.00%
2020/07/27	13	22.99	4	22.90	22.65	9	7,211	0.12%
2020/07/24	11	23.91	0	0.00	23.80	11	7,190	0.15%
2020/07/23	1	24.30	0	0.00	24.25	1	7,201	0.01%
2020/07/22	3	24.55	0	0.00	24.60	3	7,312	0.04%
2020/07/21	0	0.00	2	24.53	24.60	-2	7,340	-0.03%
2020/07/20	1	24.30	1	24.10	24.55	0	7,341	0.00%
2020/07/17	7	24.70	0	0.00	24.60	7	7,342	0.10%
2020/07/16	0	0.00	2	25.00	25.05	-2	7,371	-0.03%
2020/07/15	2	24.98	0	0.00	25.05	2	7,408	0.03%
2020/07/14	4.8	25.99	9	25.92	25.80	-4.2	7,402	-0.06%
2020/07/13	22	26.12	0	0.00	26.00	22	7,330	0.30%
2020/07/10	1	26.85	2	26.95	26.70	-1	7,282	-0.01%
2020/07/09	3	26.80	10	27.25	27.30	-7	7,226	-0.10%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	5	26.95	4	26.91	26.80	1	7,175	0.01%
2020/07/06	4.3	26.85	1	26.75	26.90	3.3	7,267	0.04%
2020/07/03	6	26.69	50	26.62	26.85	-44	7,334	-0.60%
2020/07/02	7	26.92	300	26.95	26.95	-293	7,345	-3.99%	大賣/鉅額交易
2020/07/01	1	27.20	3	27.10	27.10	-2	7,375	-0.03%
2020/06/30	3	26.90	43	26.92	27.10	-40	7,451	-0.54%
2020/06/29	0	0.00	4	25.80	26.35	-4	7,246	-0.06%
2020/06/24	10	25.75	16	25.98	26.05	-6	6,930	-0.09%
2020/06/23	31	25.31	1	25.20	25.40	30	6,650	0.45%
2020/06/22	32	25.66	2	25.85	25.25	30	6,309	0.48%
2020/06/19	143	26.16	0	0.00	26.00	143	6,023	2.37%	大買/鉅額交易
2020/06/18	101.6	26.95	0	0.00	26.95	101.6	5,733	1.77%	大買/鉅額交易
2020/06/16	20	27.12	1	27.25	27.30	19	5,803	0.33%
2020/06/15	46	27.47	8	28.18	27.15	38	5,907	0.64%
2020/06/12	19	27.17	17	27.51	27.90	2	5,817	0.03%
2020/06/11	6	27.61	3	27.90	27.55	3	5,802	0.05%
2020/06/10	131	27.59	0	0.00	27.65	131	5,761	2.27%	大買/鉅額交易
2020/06/09	3	27.92	34	27.85	27.80	-31	5,891	-0.53%
2020/06/08	16	27.45	1	27.35	27.40	15	5,930	0.25%
2020/06/05	3	27.70	5	27.80	27.70	-2	5,995	-0.03%
2020/06/04	19	27.68	15	27.76	27.80	4	6,053	0.07%
2020/06/03	13	27.47	1	27.10	27.40	12	6,053	0.20%
2020/06/01	2	26.80	0	0.00	26.70	2	6,069	0.03%
2020/05/29	1	26.90	2	27.15	26.85	-1	6,065	-0.02%
2020/05/28	1	27.75	5	27.71	27.45	-4	6,074	-0.07%
2020/05/27	2	27.60	13	27.29	27.10	-11	6,063	-0.18%
2020/05/26	0	0.00	11	27.28	27.30	-11	6,171	-0.18%
2020/05/25	11	26.69	1	26.95	27.00	10	6,216	0.16%
2020/05/22	1	27.00	23	27.14	27.00	-22	6,212	-0.35%
2020/05/21	14	26.77	0	0.00	26.95	14	6,149	0.23%
2020/05/20	1	26.85	9	26.26	26.85	-8	6,132	-0.13%
2020/05/19	8	25.88	0	0.00	25.80	8	6,072	0.13%
2020/05/18	1	25.40	1	25.40	25.40	0	6,049	0.00%
2020/05/15	4	25.80	14	25.75	25.55	-10	6,073	-0.16%
2020/05/14	2.3	26.30	7	26.24	25.80	-4.7	6,044	-0.08%
2020/05/13	2	26.60	8	26.72	26.80	-6	5,999	-0.10%
2020/05/12	35.3	26.82	4	27.03	26.80	31.3	6,009	0.52%
2020/05/11	1	27.45	24	27.56	27.50	-23	5,945	-0.39%
2020/05/08	15.3	27.00	1	27.15	26.95	14.3	5,899	0.24%
2020/05/07	7	27.11	6	27.30	27.35	1	5,826	0.02%
2020/05/06	2.5	27.14	1	27.05	27.05	1.5	5,794	0.03%
2020/05/05	11	27.38	7	27.56	27.40	4	5,752	0.07%
2020/05/04	35	26.56	11.1	27.32	27.50	23.9	5,677	0.42%
2020/04/30	6	26.68	2	26.68	26.65	4	5,504	0.07%
2020/04/29	1	26.40	3	26.38	26.30	-2	5,449	-0.04%
2020/04/28	10	26.48	0	0.00	26.30	10	5,407	0.18%
2020/04/27	2	25.83	19	26.02	26.40	-17	5,454	-0.31%
2020/04/24	3	25.35	55	25.44	25.40	-52	5,347	-0.97%
2020/04/23	6	25.54	2	25.48	25.20	4	5,316	0.08%
2020/04/22	53	25.18	1	24.90	25.50	52	5,315	0.98%
2020/04/21	12	25.66	2	25.68	25.55	10	5,316	0.19%
2020/04/20	3	26.25	6	26.08	26.25	-3	5,288	-0.06%
2020/04/17	3	25.82	0	0.00	25.50	3	5,337	0.06%
2020/04/16	3	25.67	0	0.00	25.70	3	5,325	0.06%
2020/04/15	32	26.11	3	25.90	26.15	29	5,295	0.55%
2020/04/14	2	25.38	0	0.00	25.55	2	5,247	0.04%
2020/04/13	1	25.05	1	25.20	25.25	0	5,238	0.00%
2020/04/10	4	25.63	2	25.60	25.40	2	5,271	0.04%
2020/04/09	14	24.99	10	25.03	25.40	4	5,270	0.08%
2020/04/08	6	24.57	5	24.68	24.80	1	5,172	0.02%
2020/04/07	5	24.10	5	24.30	24.10	0	5,091	0.00%
2020/04/06	8	24.01	1	24.25	24.30	7	5,104	0.14%
2020/04/01	9.1	25.54	0	0.00	25.00	9.1	5,046	0.18%
2020/03/31	3	26.20	1	26.90	26.90	2	5,005	0.04%
2020/03/30	10	26.70	10	26.22	26.70	0	5,058	0.00%
2020/03/27	0	0.00	1	27.10	26.70	-1	5,279	-0.02%
2020/03/26	1	26.75	1	26.95	27.10	0	5,517	0.00%
2020/03/25	5.5	27.39	4	27.60	27.20	1.5	5,748	0.03%
2020/03/24	2	26.60	2	26.43	26.70	0	5,833	0.00%
2020/03/23	3	25.10	2	25.15	25.30	1	5,947	0.02%
2020/03/20	4	25.48	8	25.28	25.65	-4	6,001	-0.07%
2020/03/19	1	24.20	4	24.44	24.20	-3	5,993	-0.05%
2020/03/18	2	27.25	2	27.28	26.85	0	6,004	0.00%
2020/03/17	0	0.00	32	26.64	27.45	-32	5,971	-0.54%
2020/03/16	6	28.51	2	28.55	28.05	4	5,917	0.07%
2020/03/13	28.3	28.14	6	28.27	28.40	22.3	5,943	0.38%
2020/03/12	31.2	29.70	381	29.52	30.00	-349.8	5,803	-6.03%	大賣/鉅額交易
2020/03/11	0	0.00	3	30.60	30.35	-3	5,777	-0.05%
2020/03/10	1	30.15	1	29.90	30.05	0	5,682	0.00%
2020/03/09	0	0.00	3	29.92	29.90	-3	5,685	-0.05%
2020/03/06	11.2	29.92	1	30.00	30.00	10.2	5,825	0.18%
2020/03/05	12	30.73	1	30.95	30.75	11	5,798	0.19%
2020/03/04	0.5	30.80	15	30.75	31.00	-14.5	5,778	-0.25%
2020/03/03	8	31.41	3	31.07	31.00	5	5,757	0.09%
2020/03/02	6	31.41	1	31.20	31.40	5	5,709	0.09%
2020/02/27	25	31.40	4	31.39	30.90	21	5,635	0.37%
2020/02/26	3	31.32	3	31.55	31.65	0	5,528	0.00%
2020/02/25	6	30.87	2	30.80	31.30	4	5,461	0.07%
2020/02/24	1	31.25	5	31.25	31.20	-4	5,476	-0.07%
2020/02/21	1	31.25	5	31.22	31.40	-4	5,495	-0.07%
2020/02/19	1	31.05	6	31.09	31.10	-5	5,482	-0.09%
2020/02/18	7	31.00	2	30.98	30.90	5	5,541	0.09%
2020/02/17	1	30.35	1	30.55	30.60	0	5,648	0.00%
2020/02/14	0	0.00	3	30.42	30.45	-3	5,730	-0.05%
2020/02/13	4	30.24	3	30.38	30.15	1	5,722	0.02%
2020/02/10	4	29.19	0	0.00	29.15	4	5,679	0.07%
2020/02/07	3	29.25	1	29.25	29.25	2	5,679	0.04%
2020/02/06	1	29.55	0	0.00	29.55	1	5,693	0.02%
2020/02/05	3	29.15	3	29.20	29.10	0	5,720	0.00%
2020/02/03	4	29.34	3	29.38	29.35	1	5,708	0.02%
2020/01/31	2	30.05	0	0.00	30.20	2	5,755	0.03%
2020/01/30	4	29.73	2	29.65	29.80	2	5,888	0.03%
2020/01/20	0	0.00	2	31.20	31.10	-2	5,774	-0.03%
2020/01/17	2	31.38	7	31.45	31.45	-5	5,772	-0.09%
2020/01/16	7	31.70	1	31.80	31.55	6	5,771	0.10%
2020/01/15	10	31.64	0	0.00	31.65	10	5,814	0.17%
2020/01/14	1	31.80	1	31.80	31.95	0	5,804	0.00%
2020/01/13	7	32.03	3	31.72	31.95	4	5,823	0.07%
2020/01/10	3	31.22	3	31.05	31.25	0	5,934	0.00%
2020/01/09	5	30.57	32.4	30.75	30.60	-27.4	5,892	-0.46%
2020/01/08	12	30.85	1	31.00	30.50	11	5,899	0.19%
2020/01/07	3	31.25	0	0.00	31.25	3	5,859	0.05%
2020/01/06	1	31.20	1	31.40	31.20	0	5,879	0.00%
2020/01/03	4	31.63	2	31.38	31.40	2	5,842	0.03%
2019/12/31	1	32.20	1	32.10	32.05	0	5,811	0.00%
2019/12/30	3	32.27	1	32.35	32.30	2	5,817	0.03%
2019/12/26	9	31.84	1	31.95	31.80	8	5,815	0.14%
2019/12/25	15	32.41	2	32.35	32.30	13	5,873	0.22%
2019/12/24	3	32.33	34	32.58	32.60	-31	5,872	-0.53%
2019/12/23	6	32.14	7	32.46	32.55	-1	5,758	-0.02%
2019/12/20	3	31.70	1	31.60	31.75	2	5,649	0.04%
2019/12/19	2	31.45	3	31.40	31.55	-1	5,448	-0.02%
2019/12/18	7	31.50	0.3	31.40	31.40	6.7	5,345	0.13%
2019/12/16	34.3	30.93	12	30.85	30.85	22.3	5,103	0.44%
2019/12/13	2	30.40	7	30.44	30.45	-5	4,980	-0.10%
2019/12/12	0	0.00	11	29.46	29.55	-11	4,829	-0.23%
2019/12/11	2	29.13	5	28.97	29.25	-3	4,899	-0.06%
2019/12/10	14	29.49	1.8	29.65	29.30	12.3	4,850	0.25%
2019/12/09	2	30.78	2	31.00	30.75	0	4,738	0.00%
2019/12/06	4	30.50	1	30.70	30.70	3	4,670	0.06%
2019/12/05	3	29.73	2	29.78	29.80	1	4,555	0.02%
2019/12/04	1	29.60	2	29.78	29.75	-1	4,502	-0.02%
2019/12/03	34	29.84	2	29.58	29.90	32	4,430	0.72%
2019/12/02	2	28.58	0	0.00	28.35	2	4,264	0.05%
2019/11/29	2	29.20	12	29.22	29.10	-10	4,235	-0.24%
2019/11/26	6	29.69	2	29.75	29.60	4	4,207	0.10%
2019/11/25	2	29.60	0	0.00	29.60	2	4,188	0.05%
2019/11/22	0	0.00	1	29.85	29.70	-1	4,231	-0.02%
2019/11/21	1	29.90	1	30.25	29.85	0	4,313	0.00%
2019/11/20	7	30.49	0	0.00	30.40	7	4,381	0.16%
2019/11/19	5	29.85	33	30.15	30.25	-28	4,450	-0.63%
2019/11/18	3	29.55	1.2	29.46	29.75	1.8	4,483	0.04%
2019/11/15	2	29.03	5	29.00	29.50	-3	4,528	-0.07%
2019/11/14	3.2	29.63	2	29.20	29.50	1.2	4,530	0.03%
2019/11/13	4	31.39	10	31.30	30.85	-6	4,419	-0.14%
2019/11/11	0	0.00	2	32.75	32.70	-2	4,496	-0.04%
2019/11/07	0	0.00	10	32.60	32.75	-10	4,657	-0.21%
2019/11/05	1	33.10	3	32.70	32.90	-2	4,697	-0.04%
2019/11/04	5	32.57	0	0.00	32.55	5	4,700	0.11%
2019/11/01	3	32.90	0	0.00	33.00	3	4,678	0.06%
2019/10/31	3	32.85	5	32.80	32.90	-2	4,690	-0.04%
2019/10/29	5	33.40	2	33.90	33.25	3	4,613	0.07%
2019/10/28	3	33.65	1	33.55	33.60	2	4,485	0.04%
2019/10/25	3	33.62	0	0.00	33.50	3	4,542	0.07%
2019/10/24	14	33.77	0	0.00	33.85	14	4,536	0.31%
2019/10/23	1	33.85	0	0.00	33.90	1	4,556	0.02%
2019/10/22	4	33.35	2	33.45	33.30	2	4,585	0.04%
2019/10/18	3	32.93	2	33.70	33.15	1	4,716	0.02%
2019/10/16	1	34.00	4	34.04	33.85	-3	4,544	-0.07%
2019/10/15	0	0.00	4	33.93	33.85	-4	4,557	-0.09%
2019/10/14	2	33.90	0	0.00	34.00	2	4,540	0.04%
2019/10/07	4	33.00	2	33.15	33.30	2	4,426	0.05%
2019/10/04	0	0.00	5	32.37	32.50	-5	4,375	-0.11%
2019/10/03	2.1	33.00	0	0.00	32.95	2.1	4,342	0.05%
2019/10/02	2	33.33	1	33.20	33.20	1	4,308	0.02%
2019/10/01	1.4	33.38	1	33.60	33.10	0.4	4,232	0.01%
2019/09/27	4.5	34.98	2	34.90	34.75	2.5	4,071	0.06%
2019/09/26	8	35.51	0	0.00	35.25	8	3,985	0.20%
2019/09/25	13	36.42	0	0.00	36.00	13	3,866	0.34%
2019/09/24	8	38.13	0	0.00	38.05	8	3,689	0.22%
2019/09/23	1	38.95	0	0.00	38.35	1	3,681	0.03%
2019/09/20	2	39.00	0	0.00	39.00	2	3,704	0.05%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/18	1	39.60	0	0.00	39.40	1	3,794	0.03%
2019/09/17	15	39.74	1	39.85	39.50	14	3,932	0.36%
2019/09/16	5	39.95	0	0.00	39.95	5	4,111	0.12%
2019/09/11	0	0.00	2	39.00	38.75	-2	4,189	-0.05%
2019/09/10	2	38.60	3	38.65	38.50	-1	4,256	-0.02%
2019/09/05	79	38.84	1	38.85	38.75	78	4,448	1.75%
2019/09/04	32	39.34	2	39.25	39.25	30	4,457	0.67%
2019/09/03	3	39.38	0	0.00	39.40	3	4,526	0.07%
2019/09/02	11	38.64	10	38.90	38.75	1	4,470	0.02%
2019/08/30	8	38.29	0	0.00	38.10	8	4,421	0.18%
2019/08/28	39	38.15	0	0.00	38.10	39	4,423	0.88%
2019/08/27	3.4	38.15	1	38.10	38.10	2.4	4,431	0.05%
2019/08/26	6	38.18	0	0.00	38.80	6	4,379	0.14%
2019/08/23	20	38.20	11	38.15	38.15	9	4,287	0.21%
2019/08/21	2	40.50	0	0.00	40.50	2	4,089	0.05%
2019/08/20	58	40.51	4	40.55	40.50	54	4,042	1.34%
2019/08/19	3	41.20	0	0.00	41.40	3	4,031	0.07%
2019/08/15	1	42.10	0	0.00	42.05	1	4,154	0.02%
2019/08/14	0	0.00	19	42.60	42.50	-19	4,120	-0.46%
2019/08/13	4	45.44	55	45.40	45.40	-51	4,062	-1.26%
2019/08/12	0	0.00	3	45.87	45.70	-3	3,959	-0.08%
2019/08/08	0	0.00	1	45.70	45.70	-1	3,913	-0.03%
2019/08/06	3	45.40	2	45.40	45.65	1	4,015	0.02%
2019/08/05	1	45.90	1	46.00	45.85	0	4,033	0.00%
2019/08/01	23	46.15	5	46.15	46.05	18	4,075	0.44%
2019/07/31	0	0.00	9	46.14	46.25	-9	4,118	-0.22%
2019/07/30	4	46.26	9	46.27	46.00	-5	4,175	-0.12%
2019/07/29	3.4	46.40	4	46.61	46.50	-0.7	4,351	-0.01%
2019/07/26	12	45.80	0	0.00	46.00	12	4,307	0.28%
2019/07/25	10	45.71	2	45.73	45.70	8	4,338	0.18%
2019/07/24	6	46.33	24	46.36	46.00	-18	4,352	-0.41%
2019/07/23	7	47.07	6	46.99	46.80	1	4,290	0.02%
2019/07/22	16	46.93	141	47.04	46.80	-125	4,266	-2.93%	大賣/鉅額交易
2019/07/19	0	0.00	30	46.27	46.30	-30	4,152	-0.72%
2019/07/18	4	45.90	26	45.89	45.85	-22	4,170	-0.53%
2019/07/17	16	45.89	13	45.86	45.75	3	4,206	0.07%
2019/07/16	0	0.00	9	45.55	45.55	-9	4,203	-0.21%
2019/07/15	1	45.30	0	0.00	45.25	1	4,246	0.02%
2019/07/12	6	45.15	0	0.00	45.15	6	4,357	0.14%
2019/07/11	101	45.08	0	0.00	45.15	101	4,536	2.23%	大買/鉅額交易
2019/07/10	102.8	45.32	0	0.00	45.45	102.8	4,629	2.22%	大買/鉅額交易
2019/07/09	166	45.30	3	45.30	45.45	163	4,723	3.45%	大買/鉅額交易
2019/07/08	50	45.08	0	0.00	45.05	50	4,804	1.04%
2019/07/05	25	45.10	0	0.00	45.10	25	4,909	0.51%
2019/07/04	50	45.08	0	0.00	45.05	50	4,961	1.01%
2019/07/03	5	45.20	1.2	45.19	45.20	3.8	5,084	0.07%
2019/07/01	0	0.00	9	45.31	45.50	-9	5,207	-0.17%
2019/06/28	0	0.00	5	45.65	45.30	-5	5,252	-0.10%
2019/06/27	0	0.00	1	46.00	45.95	-1	5,257	-0.02%
2019/06/26	2	46.30	2	46.50	46.40	0	5,218	0.00%
2019/06/25	3	46.20	3	46.38	46.75	0	5,301	0.00%
2019/06/24	5	46.34	3	46.52	46.50	2	5,417	0.04%
2019/06/21	8	46.03	7	46.20	46.40	1	5,328	0.02%
2019/06/20	4	46.00	2	45.90	45.80	2	5,183	0.04%
2019/06/19	5	45.90	10	45.94	45.80	-5	5,252	-0.10%
2019/06/18	6	45.84	5	45.97	46.00	1	5,337	0.02%
2019/06/17	9	45.89	13	45.93	45.85	-4	5,770	-0.07%
2019/06/14	7	45.53	4	45.39	45.50	3	5,918	0.05%
2019/06/13	1	45.05	2	45.08	45.15	-1	5,961	-0.02%
2019/06/12	1	44.80	1	44.90	44.90	0	6,029	0.00%
2019/06/11	0	0.00	12	44.53	45.00	-12	6,142	-0.20%
2019/06/06	0	0.00	10	44.03	43.95	-10	6,080	-0.16%
2019/06/05	0	0.00	0.1	43.95	44.00	-0.1	6,099	0.00%
2019/06/04	1	43.90	0	0.00	43.95	1	6,114	0.02%
2019/06/03	0	0.00	1	44.10	43.90	-1	6,154	-0.02%
2019/05/31	0	0.00	4	44.13	44.05	-4	6,207	-0.06%
2019/05/30	2	44.25	0	0.00	44.00	2	6,275	0.03%
2019/05/29	3	44.15	8	44.24	44.15	-5	6,355	-0.08%
2019/05/28	1	44.00	5	44.10	44.10	-4	6,361	-0.06%
2019/05/24	0	0.00	2	43.95	43.80	-2	6,473	-0.03%
2019/05/23	19	44.82	20	45.19	44.05	-1	6,541	-0.02%
2019/05/22	0	0.00	5	44.40	44.65	-5	6,421	-0.08%
2019/05/21	2	44.08	1	43.95	44.20	1	6,469	0.02%
2019/05/20	17	44.41	8.1	44.67	43.95	8.9	6,497	0.14%
2019/05/17	4	43.93	0	0.00	43.90	4	6,483	0.06%
2019/05/16	0	0.00	5	43.90	43.90	-5	6,588	-0.08%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	10	43.90	6	43.90	43.80	4	6,884	0.06%
2019/05/13	0	0.00	3	43.75	43.70	-3	7,035	-0.04%
2019/05/10	7	43.81	4	43.95	43.85	3	7,139	0.04%
2019/05/09	3	43.85	0	0.00	43.85	3	7,167	0.04%
2019/05/08	4	44.18	0	0.00	43.90	4	7,191	0.06%
2019/05/07	1	44.35	1	44.35	44.25	0	7,231	0.00%
2019/05/06	8	44.70	4	44.60	44.40	4	7,482	0.05%
2019/05/03	1	43.80	0	0.00	44.00	1	7,359	0.01%
2019/05/02	0	0.00	1	43.90	43.80	-1	7,425	-0.01%
2019/04/30	0	0.00	1	43.70	43.85	-1	7,471	-0.01%
2019/04/29	0	0.00	5	43.84	43.85	-5	7,515	-0.07%
2019/04/26	0	0.00	2	43.90	43.70	-2	7,565	-0.03%
2019/04/25	12	43.85	5	43.97	43.90	7	7,661	0.09%
2019/04/24	0	0.00	2	43.78	43.85	-2	7,751	-0.03%
2019/04/23	6	43.76	0	0.00	43.80	6	7,892	0.08%
2019/04/22	0	0.00	3	43.85	43.75	-3	7,954	-0.04%
2019/04/19	2	43.73	4	43.85	43.70	-2	8,131	-0.02%
2019/04/18	5	43.70	10	43.70	43.70	-5	8,276	-0.06%
2019/04/17	3	43.63	3.6	44.03	43.95	-0.6	8,424	-0.01%
2019/04/16	0	0.00	9	43.65	43.70	-9	8,758	-0.10%
2019/04/15	1	43.70	0	0.00	43.60	1	8,982	0.01%
2019/04/12	6	43.72	6	43.83	44.00	0	9,087	0.00%
2019/04/11	5	44.03	6	44.00	44.00	-1	9,154	-0.01%
2019/04/10	2	44.23	3	44.40	44.15	-1	9,091	-0.01%
2019/04/09	11	44.22	8	44.21	44.20	3	9,093	0.03%
2019/04/08	6	44.83	0	0.00	44.80	6	9,010	0.07%
2019/04/03	1	45.35	0	0.00	45.70	1	8,951	0.01%
2019/04/02	0	0.00	4	45.65	45.55	-4	9,222	-0.04%
2019/04/01	2	45.43	0	0.00	45.10	2	9,445	0.02%
2019/03/29	1	45.45	6	45.17	45.45	-5	9,629	-0.05%
2019/03/28	2	44.93	61	44.99	44.95	-59	9,955	-0.59%
2019/03/27	5	46.06	3	46.70	45.55	2	9,886	0.02%
2019/03/26	2	45.65	0	0.00	45.55	2	9,681	0.02%
2019/03/25	5	45.35	3	45.65	45.95	2	9,644	0.02%
2019/03/22	8	46.24	1	46.35	46.15	7	9,617	0.07%
2019/03/21	29	47.54	13	47.08	46.80	16	9,505	0.17%
2019/03/20	11	46.49	26	47.03	47.25	-15	9,335	-0.16%
2019/03/19	0.5	45.20	4	45.08	45.30	-3.5	8,875	-0.04%
2019/03/18	3	44.60	6	44.42	44.65	-3	8,758	-0.03%
2019/03/15	4	43.06	18	43.31	43.90	-14	8,722	-0.16%
2019/03/14	26	42.76	57	43.08	43.40	-31	8,673	-0.36%
2019/03/13	42	43.51	53	43.35	43.15	-11	8,653	-0.13%
2019/03/11	9	43.60	11	43.85	43.70	-2	8,757	-0.02%
2019/03/08	63	43.30	56	43.56	43.85	7	8,866	0.08%
2019/03/07	51	43.76	55	43.95	43.50	-4	9,100	-0.04%
2019/03/06	29	43.97	0	0.00	43.85	29	9,303	0.31%
2019/03/05	117	44.45	40	44.55	44.10	77	9,506	0.81%	大買/
2019/03/04	2	44.70	39	44.32	44.70	-37	9,893	-0.37%
2019/02/27	15	43.90	0	0.00	44.00	15	10,492	0.14%
2019/02/26	40	43.97	15	44.20	44.00	25	10,566	0.24%
2019/02/25	21	43.95	27	44.07	43.85	-6	10,606	-0.06%
2019/02/22	13	43.63	2	43.65	43.60	11	10,647	0.10%
2019/02/21	25	43.74	3	43.85	43.80	22	10,561	0.21%
2019/02/20	1	44.05	38	43.81	44.05	-37	10,551	-0.35%
2019/02/19	19	43.97	9	44.15	43.85	10	10,492	0.10%
2019/02/18	10	43.85	1	43.85	43.75	9	10,555	0.09%
2019/02/15	69	44.42	74	43.97	44.00	-5	10,721	-0.05%
2019/02/14	57	44.98	27	44.55	44.55	30	10,780	0.28%
2019/02/13	14	45.33	25	45.09	45.65	-11	10,803	-0.10%
2019/02/12	17	44.55	7	44.87	45.55	10	10,689	0.09%
2019/01/30	2	43.80	2	43.90	43.90	0	10,399	0.00%
2019/01/29	4	43.68	1	44.00	43.65	3	10,456	0.03%
2019/01/28	7.3	43.98	0	0.00	43.85	7.3	10,508	0.07%
2019/01/25	11	44.31	24	44.46	43.85	-13	10,632	-0.12%
2019/01/24	11	45.70	0	0.00	45.50	11	10,507	0.10%
2019/01/23	6	45.30	5	45.33	45.40	1	10,602	0.01%
2019/01/22	4	46.08	5	45.85	45.70	-1	10,682	-0.01%
2019/01/21	0	0.00	7	46.91	46.65	-7	10,850	-0.06%
2019/01/17	2	46.45	10	46.30	46.10	-8	11,343	-0.07%
2019/01/16	7	47.15	5	47.04	46.80	2	11,832	0.02%
2019/01/15	1	46.85	2.5	47.68	48.00	-1.5	11,916	-0.01%
2019/01/14	3	47.27	0	0.00	47.55	3	12,217	0.02%
2019/01/11	6	47.15	4	47.18	47.55	2	12,817	0.02%
2019/01/10	9	47.20	9	47.30	46.75	0	13,226	0.00%
2019/01/09	1	46.95	9	46.90	47.20	-8	13,256	-0.06%
2019/01/08	42	46.39	17	46.59	46.80	25	13,112	0.19%
2019/01/07	28	44.53	41	44.29	45.00	-13	12,778	-0.10%
2019/01/04	3	43.80	10	43.87	43.80	-7	12,633	-0.06%
2019/01/03	7	43.21	3	43.50	43.30	4	12,793	0.03%
2018/12/28	1	42.00	0	0.00	42.05	1	13,152	0.01%
2018/12/27	1	42.25	0	0.00	42.05	1	13,354	0.01%
2018/12/25	0.2	41.85	1	41.35	41.85	-0.8	14,400	-0.01%
2018/12/24	10	43.15	10	42.27	42.00	0	14,374	0.00%
2018/12/22	24	43.95	13	44.01	43.35	11	14,453	0.08%
2018/12/21	7	43.54	5	43.74	42.85	2	14,682	0.01%
2018/12/19	1	42.15	1	42.00	42.00	0	14,930	0.00%
2018/12/17	1	42.20	81	41.98	42.00	-80	16,118	-0.50%
2018/12/14	10	42.15	11	42.26	42.30	-1	16,742	-0.01%
2018/12/13	50	42.48	5	42.45	42.25	45	17,014	0.26%
2018/12/12	22	42.24	2	42.00	42.20	20	17,083	0.12%
2018/12/10	3	41.42	1	41.80	42.00	2	17,110	0.01%
2018/12/07	7	41.80	0	0.00	42.00	7	17,289	0.04%
2018/12/06	0	0.00	2	41.55	42.00	-2	17,399	-0.01%
2018/12/04	1	43.15	12	43.40	43.05	-11	17,561	-0.06%
2018/12/03	12	43.45	2	43.50	43.50	10	17,574	0.06%
2018/11/30	5	43.56	15	42.96	42.70	-10	17,586	-0.06%
2018/11/29	2	43.15	5	43.14	42.85	-3	17,471	-0.02%
2018/11/28	17	41.31	26	41.60	42.00	-9	17,670	-0.05%
2018/11/27	23	41.19	15	41.95	42.05	8	17,497	0.05%
2018/11/26	26	40.80	19	41.21	43.00	7	17,106	0.04%
2018/11/23	2	43.03	0	0.00	42.95	2	16,518	0.01%
2018/11/22	10	43.48	6	42.98	42.80	4	16,619	0.02%
2018/11/21	7	43.49	0	0.00	43.55	7	16,659	0.04%
2018/11/20	5	44.45	0	0.00	44.40	5	16,773	0.03%
2018/11/19	2	45.45	1	45.20	44.90	1	16,999	0.01%
2018/11/16	4	45.10	7	44.84	44.65	-3	17,340	-0.02%
2018/11/15	8.3	45.11	9	45.13	44.85	-0.7	17,387	0.00%
2018/11/14	16	45.15	14	45.62	45.10	2	17,459	0.01%
2018/11/13	11	43.19	7	42.95	45.45	4	17,434	0.02%
2018/11/12	5	44.65	20	44.57	43.95	-15	17,616	-0.09%
2018/11/08	5	45.60	2	45.30	45.50	3	18,561	0.02%
2018/11/07	1	45.35	4	44.98	45.00	-3	18,827	-0.02%
2018/11/06	6	45.80	6	44.85	44.80	0	19,151	0.00%
2018/11/05	2	45.50	3	45.90	45.50	-1	19,218	-0.01%
2018/11/02	17	46.16	8	46.24	45.35	9	19,466	0.05%
2018/11/01	0	0.00	7	44.69	44.90	-7	19,434	-0.04%
2018/10/31	5	43.96	5	43.53	43.40	0	19,750	0.00%
2018/10/30	7	43.09	3	43.05	43.15	4	19,967	0.02%
2018/10/29	11	43.87	11	43.92	43.25	0	19,877	0.00%
2018/10/26	11.6	43.39	1	44.35	43.30	10.6	19,683	0.05%
2018/10/25	7	43.54	7.1	43.81	43.20	0	19,475	0.00%
2018/10/24	21	48.44	14	47.53	46.95	7	19,131	0.04%
2018/10/23	9	51.16	7	50.81	50.90	2	18,589	0.01%
2018/10/22	41	52.40	37.2	51.77	51.30	3.8	18,459	0.02%
2018/10/19	24	50.30	21	50.51	51.30	3	18,041	0.02%
2018/10/18	61	46.94	46	47.41	48.60	15	17,362	0.09%
2018/10/17	19	47.47	9	46.49	46.00	10	16,799	0.06%
2018/10/16	9	47.71	8.3	47.89	47.80	0.7	16,704	0.00%
2018/10/15	7	46.66	5	47.52	47.30	2	16,678	0.01%
2018/10/12	27	46.41	8	46.34	47.05	19	16,635	0.11%
2018/10/11	21	45.68	76	45.58	45.25	-55	16,853	-0.33%
2018/10/09	7	48.64	12	49.44	50.20	-5	16,566	-0.03%
2018/10/08	8	49.76	13	49.28	49.00	-5	16,293	-0.03%
2018/10/05	12	49.70	21	49.96	50.60	-9	16,074	-0.06%
2018/10/04	17	50.40	26	50.44	51.30	-9	15,838	-0.06%
2018/10/03	42	53.30	55	50.21	49.00	-13	15,498	-0.08%
2018/10/01	12	52.43	8.5	53.11	53.10	3.5	14,804	0.02%
2018/09/28	77	53.78	53	53.77	53.50	24	14,574	0.16%
2018/09/27	36	52.37	66.6	53.28	54.80	-30.6	14,303	-0.21%
2018/09/26	70	53.17	63	51.87	52.00	7	14,006	0.05%
2018/09/25	88	53.88	66.5	54.08	54.00	21.5	13,820	0.16%
2018/09/21	41	52.07	41	52.63	53.20	0	13,491	0.00%
2018/09/20	95.4	51.50	78	51.80	52.50	17.4	13,152	0.13%
2018/09/19	41	48.10	60.4	49.29	50.30	-19.4	12,459	-0.16%
2018/09/18	5	46.14	7	45.98	46.60	-2	11,924	-0.02%
2018/09/17	0	0.00	5	45.11	44.80	-5	11,743	-0.04%
2018/09/14	5	44.24	1	44.15	44.15	4	11,835	0.03%
2018/09/13	0	0.00	1	44.55	44.50	-1	11,874	-0.01%
2018/09/12	36	45.00	36	45.12	44.40	0	11,834	0.00%
2018/09/11	0	0.00	3	42.97	43.75	-3	11,729	-0.03%
2018/09/10	6.5	42.40	4	42.44	42.15	2.5	11,960	0.02%
2018/09/07	1	43.55	4	43.00	43.00	-3	12,155	-0.02%
2018/09/06	1	43.60	1.3	43.45	43.50	-0.3	12,518	0.00%
2018/09/05	3	43.43	0	0.00	43.60	3	12,709	0.02%
2018/09/04	2	43.10	1	43.75	43.25	1	12,711	0.01%
2018/09/03	5	43.75	3	43.15	43.00	2	12,843	0.02%
2018/08/31	10.2	46.40	0	0.00	46.40	10.2	12,800	0.08%
2018/08/30	1	46.55	4	46.48	46.40	-3	12,881	-0.02%
2018/08/29	2	46.55	0.5	46.40	46.40	1.5	13,091	0.01%
2018/08/28	4.4	46.95	71	46.92	47.00	-66.7	13,420	-0.50%
2018/08/27	4	45.53	0	0.00	45.50	4	14,187	0.03%
2018/08/24	38	45.92	0	0.00	45.50	38	14,879	0.26%
2018/08/23	12	48.97	0	0.00	49.10	12	14,732	0.08%
2018/08/22	45	49.86	9	49.47	49.00	36	14,544	0.25%
2018/08/21	1	48.10	13	48.22	47.85	-12	14,216	-0.08%
2018/08/20	17	48.14	6	48.28	48.35	11	14,206	0.08%
2018/08/17	13	47.89	10	48.33	47.70	3	14,116	0.02%
2018/08/16	48	47.94	51	47.99	47.55	-3	14,007	-0.02%
2018/08/15	71	47.97	43	48.50	48.65	28	13,820	0.20%
2018/08/14	32	46.90	70	46.78	48.60	-38	13,596	-0.28%
2018/08/13	41	44.11	39	44.26	44.20	2	12,965	0.02%
2018/08/10	36	44.06	50	44.41	44.45	-14	12,769	-0.11%
2018/08/09	28	42.81	7	43.17	43.05	21	12,528	0.17%
2018/08/08	7	43.59	35	43.71	42.30	-28	12,499	-0.22%
2018/08/07	31	42.55	23	42.81	42.55	8	12,519	0.06%
2018/08/06	2	40.60	111	41.20	43.20	-109	12,948	-0.84%	大賣/鉅額交易
2018/08/03	78	39.99	87	39.87	39.90	-9	12,645	-0.07%
2018/08/02	5	38.55	20	38.45	38.45	-15	12,563	-0.12%
2018/08/01	5	38.10	3	38.75	38.80	2	12,662	0.02%
2018/07/31	2	38.65	2	38.85	38.35	0	12,712	0.00%
2018/07/30	5	37.75	0	0.00	37.60	5	12,875	0.04%
2018/07/27	16	38.43	23	38.56	38.20	-7	13,018	-0.05%
2018/07/26	0	0.00	5	38.48	38.60	-5	13,125	-0.04%
2018/07/25	20	37.43	11	37.53	38.05	9	13,286	0.07%
2018/07/24	2	37.00	5	37.30	37.30	-3	13,648	-0.02%
2018/07/23	5	36.40	0	0.00	36.60	5	13,824	0.04%
2018/07/20	23	37.61	0	0.00	37.00	23	14,122	0.16%
2018/07/19	1	38.50	0	0.00	38.40	1	14,329	0.01%
2018/07/18	9	38.87	15	38.99	39.05	-6	14,832	-0.04%
2018/07/17	20	38.48	21	38.84	38.75	-1	15,220	-0.01%
2018/07/16	2	37.50	3	37.30	37.25	-1	15,097	-0.01%
2018/07/13	2	36.95	6	37.11	36.70	-4	15,513	-0.03%
2018/07/12	2	36.45	3	36.57	36.50	-1	15,573	-0.01%
2018/07/11	14	36.51	0	0.00	36.60	14	15,762	0.09%
2018/07/09	1	37.00	0	0.00	36.95	1	15,965	0.01%
2018/07/05	6	36.62	1	36.50	36.05	5	16,341	0.03%
2018/07/04	0	0.00	10	37.35	37.10	-10	16,748	-0.06%
2018/07/02	5	36.50	0	0.00	36.40	5	17,310	0.03%
2018/06/29	0	0.00	16	36.17	36.25	-16	17,751	-0.09%
2018/06/28	7	36.44	2	36.58	36.15	5	18,103	0.03%
2018/06/27	1	36.65	1	36.80	37.10	0	18,199	0.00%
2018/06/26	5	36.65	4	36.25	36.65	1	18,140	0.01%
2018/06/25	3	36.55	5	36.67	36.50	-2	18,113	-0.01%
2018/06/22	18	37.76	7	37.76	37.60	11	18,084	0.06%
2018/06/21	11	39.12	2	38.95	38.80	9	18,300	0.05%
2018/06/20	11	38.88	12	38.88	38.60	-1	18,450	-0.01%
2018/06/19	8	40.24	55	40.19	39.75	-47	18,457	-0.25%
2018/06/15	62	39.32	105	39.32	40.00	-43	18,233	-0.24%	大賣/
2018/06/14	11	39.33	9	40.24	38.20	2	17,948	0.01%
2018/06/13	39	38.66	50	38.57	38.90	-11	17,594	-0.06%
2018/06/12	23	37.29	29	37.45	37.65	-6	17,398	-0.03%
2018/06/11	70	37.19	2	37.15	36.85	68	17,491	0.39%
2018/06/08	37	38.59	10	38.91	37.95	27	17,661	0.15%
2018/06/07	3	38.25	8	38.50	37.85	-5	17,384	-0.03%
2018/06/06	12	38.17	8	37.99	38.00	4	17,431	0.02%
2018/06/05	56	37.57	46	37.79	37.50	10	17,499	0.06%
2018/06/04	36	37.24	8	37.77	37.60	28	17,321	0.16%
2018/06/01	2	34.73	42.8	35.16	35.70	-40.8	16,652	-0.25%
2018/05/30	3	32.35	0	0.00	32.30	3	16,880	0.02%
2018/05/28	3	31.98	10	32.01	31.90	-7	18,877	-0.04%
2018/05/25	64	32.45	26	32.46	32.10	38	18,965	0.20%
2018/05/24	3	32.80	0	0.00	32.60	3	19,129	0.02%
2018/05/23	2	32.60	2	32.45	32.55	0	19,353	0.00%
2018/05/22	3	32.82	15	33.19	32.60	-12	19,394	-0.06%
2018/05/21	0	0.00	1	33.60	33.50	-1	19,442	-0.01%
2018/05/18	9	33.99	11	34.01	33.60	-2	19,370	-0.01%
2018/05/17	10	34.30	6	34.03	33.85	4	19,265	0.02%
2018/05/16	6	33.86	2	33.85	33.80	4	19,165	0.02%
2018/05/15	8	34.07	34	34.29	34.00	-26	19,094	-0.14%
2018/05/14	34	33.91	1	34.00	33.35	33	18,926	0.17%
2018/05/11	0	0.00	5	34.37	34.80	-5	18,371	-0.03%
2018/05/10	20	34.20	0	0.00	34.10	20	18,209	0.11%
2018/05/09	13	33.80	2.2	33.89	33.90	10.8	18,001	0.06%
2018/05/08	1	33.05	0	0.00	33.50	1	17,997	0.01%
2018/05/07	2	33.25	2	33.35	33.25	0	17,972	0.00%
2018/05/04	2	32.15	0	0.00	32.25	2	17,775	0.01%
2018/05/03	1	33.30	1	32.90	32.75	0	17,692	0.00%
2018/05/02	11	33.59	1	33.60	33.80	10	17,796	0.06%
2018/04/30	1	33.90	14.6	34.29	34.00	-13.6	17,715	-0.08%
2018/04/27	4	31.75	5	31.87	32.80	-1	17,368	-0.01%
2018/04/26	14	32.80	2	31.40	31.75	12	17,300	0.07%
2018/04/25	2	30.73	0	0.00	32.40	2	17,058	0.01%
2018/04/24	16	32.41	4.2	31.92	31.35	11.8	16,798	0.07%
2018/04/23	24	34.60	20	34.64	34.75	4	16,371	0.02%
2018/04/20	4	33.40	3	32.60	32.70	1	15,968	0.01%
2018/04/19	11.2	33.10	13	32.82	33.20	-1.8	15,831	-0.01%
2018/04/18	1	30.85	0	0.00	30.85	1	15,481	0.01%
2018/04/16	1	30.90	2	30.48	30.40	-1	15,837	-0.01%
2018/04/12	1	31.55	1	31.80	31.75	0	16,733	0.00%
2018/04/11	7	31.92	7	31.92	32.40	0	17,304	0.00%
2018/04/10	8	32.24	7	31.81	31.60	1	17,095	0.01%
2018/04/09	1	31.40	5	31.88	32.50	-4	16,695	-0.02%
2018/04/03	7	30.81	3	30.30	30.45	4	16,402	0.02%
2018/04/02	7	30.43	20	30.89	30.65	-13	16,248	-0.08%
2018/03/31	9	30.28	13.3	30.18	29.70	-4.3	15,958	-0.03%
2018/03/30	5	29.06	6	29.00	29.00	-1	15,797	-0.01%
2018/03/29	0	0.00	6	27.90	27.85	-6	15,592	-0.04%
2018/03/28	1	27.60	3	27.75	27.70	-2	15,615	-0.01%
2018/03/27	0	0.00	1	27.90	28.30	-1	15,603	-0.01%
2018/03/26	0	0.00	3	26.75	26.80	-3	15,503	-0.02%
2018/03/23	0	0.00	4	27.85	28.25	-4	15,275	-0.03%
2018/03/22	2	28.93	1	28.95	29.05	1	15,103	0.01%
2018/03/20	2	28.70	0	0.00	28.60	2	14,864	0.01%
2018/03/19	1	28.60	0	0.00	28.50	1	14,709	0.01%
2018/03/14	5	29.30	12	29.04	29.75	-7	14,263	-0.05%
2018/03/13	1	28.45	1	28.25	28.45	0	13,827	0.00%
2018/03/12	1	28.30	9	28.29	28.80	-8	13,710	-0.06%
2018/03/09	8	27.70	0	0.00	27.50	8	13,492	0.06%
2018/03/08	2	28.88	1	28.60	28.60	1	13,144	0.01%
2018/03/07	0	0.00	2	27.95	27.95	-2	12,914	-0.02%
2018/03/05	26	30.35	33	30.53	29.40	-7	12,248	-0.06%
2018/03/02	9	27.86	24.2	28.33	28.80	-15.2	11,497	-0.13%
2018/03/01	12	26.45	13.6	27.49	27.70	-1.6	10,438	-0.02%
2018/02/27	0	0.00	1	25.25	25.20	-1	9,336	-0.01%
2018/02/26	4	25.49	6	25.60	25.35	-2	9,170	-0.02%
2018/02/23	8	25.34	19	25.34	25.00	-11	8,916	-0.12%
2018/02/22	15	24.80	13	24.78	24.50	2	8,601	0.02%
2018/02/21	10	24.00	17	24.16	24.50	-7	8,393	-0.08%
2018/02/12	2	22.28	0	0.00	22.30	2	8,095	0.02%
2018/02/09	0	0.00	1	21.60	21.95	-1	8,075	-0.01%
2018/02/08	1	22.30	0	0.00	22.50	1	8,076	0.01%
2018/02/06	6	21.40	0	0.00	21.30	6	8,053	0.07%
2018/02/05	1	22.90	0	0.00	23.05	1	7,867	0.01%
2018/02/02	3	23.98	2	23.70	23.55	1	7,844	0.01%
2018/02/01	8	23.98	0	0.00	23.75	8	7,852	0.10%
2018/01/31	1	23.05	1	24.00	24.40	0	7,812	0.00%
2018/01/30	7	24.04	0	0.00	23.65	7	7,702	0.09%
2018/01/29	2	24.05	0	0.00	24.35	2	7,678	0.03%
2018/01/26	2	24.00	1	24.35	24.20	1	7,752	0.01%
2018/01/25	1	24.80	14	24.77	24.60	-13	8,332	-0.16%
2018/01/24	21	23.43	11	23.26	24.00	10	8,182	0.12%
2018/01/23	2	23.43	0	0.00	22.85	2	8,008	0.02%
2018/01/22	5	23.54	4	23.70	23.55	1	7,906	0.01%
2018/01/19	0	0.00	1	24.05	24.35	-1	7,803	-0.01%
2018/01/18	1.2	24.00	13	24.02	23.85	-11.8	7,725	-0.15%
2018/01/17	7.2	24.21	3	24.18	24.00	4.2	7,678	0.05%
2018/01/16	7	24.84	1	25.00	24.75	6	7,543	0.08%
2018/01/15	0.1	24.80	16	24.96	24.90	-15.9	7,515	-0.21%
2018/01/12	117.2	25.33	106	25.24	24.90	11.2	7,532	0.15%	大買/大賣/
2018/01/11	23.2	25.16	20.8	25.24	25.20	2.4	7,472	0.03%
2018/01/10	3	25.42	58	25.32	25.30	-55	7,221	-0.76%
2018/01/09	56.2	24.84	61.2	24.49	24.80	-5	6,780	-0.07%
2018/01/08	54	24.84	37	24.16	24.85	17	6,332	0.27%
2018/01/05	95	23.12	304	22.99	23.50	-209	5,586	-3.74%	大賣/鉅額交易
2018/01/04	145	21.61	51	22.03	21.50	94	4,821	1.95%	大買/
2018/01/03	60	21.76	124	22.25	21.90	-64	4,714	-1.36%	大賣/
2018/01/02	247	22.02	123	22.32	22.00	124	4,589	2.70%	大買/大賣/鉅額交易

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