大成鋼 (2027)-元大-敦化券商分點個股進出

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
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-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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	0	0.00	3	34.37	34.25	-3	7,809	-0.04%
2024/11/20	0	0.00	0.1	33.55	33.45	-0.1	7,295	0.00%
2024/11/19	0	0.00	1	34.00	33.45	-1	6,900	-0.01%
2024/11/18	0	0.00	1	34.65	34.45	-1	6,480	-0.02%
2024/11/15	3	32.75	0	0.00	32.55	3	6,026	0.05%
2024/11/14	1	32.65	1.1	33.03	32.65	-0.1	5,903	0.00%
2024/11/13	10	33.43	0	0.00	33.30	10	5,812	0.17%
2024/11/12	15	34.80	0	0.00	34.70	15	5,674	0.26%
2024/11/11	6	35.69	4	35.15	35.50	2	5,597	0.04%
2024/11/08	0	0.00	8	35.21	35.05	-8	5,477	-0.15%
2024/11/07	11	36.56	19	36.34	35.50	-8	5,377	-0.15%
2024/11/06	19	34.18	0	0.00	34.15	19	4,877	0.39%
2024/11/05	0	0.00	5	32.75	32.65	-5	4,715	-0.11%
2024/10/28	0	0.00	0.4	32.75	32.95	-0.4	5,327	-0.01%
2024/10/25	1	32.80	0	0.00	32.40	1	5,426	0.02%
2024/10/23	2	33.40	0	0.00	33.20	2	5,694	0.04%
2024/10/17	1	33.65	0	0.00	33.90	1	6,909	0.01%
2024/10/16	0	0.00	0	32.40	32.10	0	7,078	0.00%
2024/10/11	1.1	33.59	0	0.00	33.20	1.1	7,397	0.01%
2024/10/09	2	34.35	0	0.00	34.10	2	7,370	0.03%
2024/10/07	3	35.35	0	0.00	35.70	3	7,349	0.04%
2024/10/04	0	0.00	1	35.50	35.60	-1	7,383	-0.01%
2024/09/27	2	34.20	3	34.98	35.50	-1	7,441	-0.01%
2024/09/26	5	34.10	5	33.75	33.60	0	7,262	0.00%
2024/09/16	1	33.30	0	0.00	33.20	1	7,432	0.01%
2024/09/12	5	32.90	0	0.00	32.60	5	7,499	0.07%
2024/09/11	1	32.20	0	0.00	31.90	1	7,501	0.01%
2024/09/10	6	32.33	0	0.00	32.10	6	7,535	0.08%
2024/09/06	2	33.75	0	0.00	33.70	2	7,574	0.03%
2024/09/05	0	0.00	0.6	34.00	33.80	-0.6	7,663	-0.01%
2024/09/04	0	0.00	40	34.27	34.00	-40	7,747	-0.52%
2024/08/30	0	0.00	2	36.35	36.50	-2	7,898	-0.03%
2024/08/29	0	0.00	0.3	35.45	35.45	-0.3	7,849	0.00%
2024/08/28	1.1	35.61	0	0.00	35.75	1.1	7,875	0.01%
2024/08/27	2.1	35.68	1	35.80	35.85	1.1	7,945	0.01%
2024/08/26	1	35.85	2	35.80	35.70	-1	7,923	-0.01%
2024/08/23	0	0.00	4	35.40	35.40	-4	7,943	-0.05%
2024/08/22	0	0.00	1.5	35.62	35.80	-1.5	8,110	-0.02%
2024/08/21	0	0.00	1	35.35	35.15	-1	8,168	-0.01%
2024/08/20	0.1	35.05	1	35.00	35.05	-0.9	8,279	-0.01%
2024/08/16	0	0.00	5	34.71	34.70	-5	8,964	-0.06%
2024/08/15	1	34.75	1	34.90	34.50	0	9,573	0.00%
2024/08/14	3	34.73	0	0.00	34.80	3	10,875	0.03%
2024/08/13	0	0.00	2	34.55	34.45	-2	11,088	-0.02%
2024/08/12	3	34.97	8.3	35.01	35.00	-5.3	11,135	-0.05%
2024/08/09	0	0.00	0	35.05	34.90	0	11,199	0.00%
2024/08/08	2	34.90	0	35.05	34.75	2	11,209	0.02%
2024/08/07	1	35.30	1	35.30	35.30	0	11,195	0.00%
2024/08/06	3	34.17	0	0.00	34.60	3	11,196	0.03%
2024/08/05	7	34.83	0.3	35.17	34.20	6.7	11,104	0.06%
2024/08/01	0	0.00	64	39.39	39.45	-64	10,773	-0.59%
2024/07/31	0	0.00	0	39.35	39.20	0	10,639	0.00%
2024/07/30	0	0.00	7	39.29	39.50	-7	10,558	-0.07%
2024/07/29	0	0.00	0.2	39.15	39.15	-0.2	10,517	0.00%
2024/07/26	2	39.50	2.5	39.47	39.60	-0.5	10,409	0.00%
2024/07/23	4	39.40	7	39.34	39.50	-3	10,265	-0.03%
2024/07/22	1.3	38.35	1	38.50	38.95	0.3	9,969	0.00%
2024/07/19	1	38.85	3.1	38.92	39.00	-2.1	9,743	-0.02%
2024/07/18	11.2	38.89	2.1	39.39	39.20	9	9,635	0.09%
2024/07/17	1	38.10	17	38.23	38.30	-16	9,208	-0.17%
2024/07/16	0	0.00	1	37.95	37.75	-1	9,072	-0.01%
2024/07/15	0.1	37.95	4.1	37.97	37.65	-4	9,209	-0.04%
2024/07/12	2	36.78	2	37.03	36.95	0	9,406	0.00%
2024/07/11	0	0.00	2.1	36.35	36.50	-2.1	9,418	-0.02%
2024/07/10	0	0.00	0.4	36.40	36.55	-0.4	9,508	0.00%
2024/07/08	0.1	36.90	1	36.80	37.00	-1	9,536	-0.01%
2024/07/05	0	36.90	0.1	36.80	37.05	-0.1	9,503	0.00%
2024/07/04	2	36.70	0	0.00	36.80	2	9,542	0.02%
2024/07/03	0	0.00	10	36.30	36.70	-10	9,763	-0.10%
2024/07/02	0	0.00	6	36.55	36.40	-6	9,697	-0.06%
2024/06/28	1	36.05	0	0.00	35.90	1	9,773	0.01%
2024/06/27	1	35.85	6.2	35.99	35.95	-5.2	9,814	-0.05%
2024/06/26	1	36.30	0	0.00	36.05	1	9,964	0.01%
2024/06/25	3	36.38	0.4	36.45	36.30	2.6	10,046	0.03%
2024/06/24	3	36.53	0	0.00	36.60	3	10,006	0.03%
2024/06/21	0.1	36.95	0	0.00	36.80	0.1	9,956	0.00%
2024/06/20	1	36.70	10.7	36.66	36.90	-9.7	9,754	-0.10%
2024/06/19	2.1	36.63	0	0.00	36.55	2.1	9,883	0.02%
2024/06/18	5	36.80	3	36.90	36.90	2	9,944	0.02%
2024/06/17	1	36.90	4	37.00	37.00	-3	10,037	-0.03%
2024/06/14	2	36.83	0	0.00	36.80	2	10,100	0.02%
2024/06/13	0	37.45	0	0.00	37.15	0	10,046	0.00%
2024/06/12	1	37.50	0	0.00	37.65	1	10,052	0.01%
2024/06/11	2	37.70	0	0.00	37.75	2	10,102	0.02%
2024/06/07	0	0.00	2.2	38.64	38.65	-2.2	10,058	-0.02%
2024/06/06	5	37.65	1	37.46	38.00	4	9,981	0.04%
2024/06/05	2	37.45	1	37.90	37.50	1	9,939	0.01%
2024/06/04	0.2	37.83	0	0.00	37.80	0.2	9,988	0.00%
2024/06/03	0	38.20	0	0.00	38.15	0	9,999	0.00%
2024/05/31	2	38.35	3	38.40	38.35	-1	10,013	-0.01%
2024/05/29	0	0.00	8	38.40	38.30	-8	9,969	-0.08%
2024/05/28	0	0.00	10	38.20	38.15	-10	9,928	-0.10%
2024/05/27	0	38.20	0.2	38.40	38.45	-0.1	9,781	0.00%
2024/05/24	13	38.39	0	0.00	38.25	13	9,652	0.13%
2024/05/23	2	38.40	4.6	39.14	39.35	-2.6	9,528	-0.03%
2024/05/22	20.2	39.20	0	39.30	39.30	20.2	9,230	0.22%
2024/05/21	9	39.63	9	40.04	40.05	0	8,857	0.00%
2024/05/20	12	39.60	38.4	40.03	40.05	-26.4	8,250	-0.32%
2024/05/17	4	37.80	20.2	37.69	37.95	-16.2	6,952	-0.23%
2024/05/16	0	0.00	3	37.42	37.45	-3	6,734	-0.04%
2024/05/15	0	0.00	1	37.15	37.05	-1	6,700	-0.01%
2024/05/14	1	36.95	0.1	37.00	36.95	0.9	6,680	0.01%
2024/05/13	0.1	37.00	0	0.00	37.00	0.1	6,699	0.00%
2024/05/10	0	0.00	2	36.95	37.15	-2	6,706	-0.03%
2024/05/09	2	36.73	9	36.75	36.65	-7	6,672	-0.10%
2024/05/03	3	37.65	0	0.00	37.30	3	6,538	0.05%
2024/05/02	0	0.00	0.1	37.50	37.60	-0.1	6,489	0.00%
2024/04/30	1	37.15	0	0.00	36.80	1	6,401	0.02%
2024/04/29	0	0.00	1.3	37.02	37.25	-1.3	6,371	-0.02%
2024/04/26	0	0.00	3	36.60	36.65	-3	6,315	-0.05%
2024/04/25	1	36.75	0	0.00	36.65	1	6,293	0.02%
2024/04/24	2	37.40	1	37.50	37.10	1	6,260	0.02%
2024/04/22	0	0.00	103	38.15	37.60	-103	6,242	-1.65%	大賣/鉅額交易
2024/04/19	10	37.70	22	37.97	37.70	-12	6,156	-0.19%
2024/04/18	0.1	38.13	8.1	38.18	37.80	-8	5,910	-0.14%
2024/04/17	0	0.00	13.8	37.01	36.95	-13.8	5,460	-0.25%
2024/04/16	3	36.85	0	0.00	36.70	3	5,459	0.05%
2024/04/15	0	0.00	1	37.10	36.70	-1	5,378	-0.02%
2024/04/12	2	36.40	1	36.50	36.50	1	5,281	0.02%
2024/04/10	1	37.15	0	0.00	37.00	1	5,292	0.02%
2024/04/09	2	37.15	9	37.17	37.50	-7	5,222	-0.13%
2024/04/08	0	0.00	10	36.65	36.60	-10	5,021	-0.20%
2024/04/03	7	36.14	2	36.30	36.10	5	5,001	0.10%
2024/04/02	12	36.10	0	0.00	36.10	12	4,885	0.25%
2024/04/01	1	36.70	1	36.45	36.40	0	4,908	0.00%
2024/03/29	7	36.69	0.2	36.60	36.50	6.8	4,878	0.14%
2024/03/28	0	0.00	25	37.12	37.10	-25	4,763	-0.52%
2024/03/26	11	36.15	0	0.00	36.45	11	4,921	0.22%
2024/03/25	10	36.60	3	36.55	36.70	7	5,151	0.14%
2024/03/22	30	37.00	10	37.45	37.10	20	5,369	0.37%
2024/03/21	1	36.85	12	36.94	37.15	-11	5,672	-0.19%
2024/03/20	51	36.45	11	36.79	36.40	40	6,326	0.63%
2024/03/19	26	36.34	16.1	36.52	36.30	9.9	6,232	0.16%
2024/03/18	5	35.85	1	35.90	35.90	4	6,169	0.06%
2024/03/14	29	36.22	30	36.30	36.30	-1	6,131	-0.02%
2024/03/13	20.1	35.60	0.6	35.70	35.70	19.5	6,124	0.32%
2024/03/12	10	36.15	20	35.91	36.20	-10	6,083	-0.16%
2024/03/11	0	0.00	10	35.63	35.60	-10	6,087	-0.16%
2024/03/08	25	35.56	28	35.47	35.45	-3	6,111	-0.05%
2024/03/07	17	35.74	5	35.80	35.85	12	6,149	0.20%
2024/03/06	35	36.08	12	36.30	36.05	23	6,233	0.37%
2024/03/05	5.3	35.86	0	0.00	36.00	5.3	6,241	0.09%
2024/03/04	5	35.90	10	35.90	35.85	-5	6,250	-0.08%
2024/03/01	5	35.95	5	36.20	36.05	0	6,279	0.00%
2024/02/27	5	36.05	0	0.00	35.80	5	6,304	0.08%
2024/02/22	0	0.00	18	36.35	36.45	-18	6,445	-0.28%
2024/02/21	5	36.50	0	0.00	36.30	5	6,463	0.08%
2024/02/15	1	35.95	0	0.00	36.20	1	6,797	0.01%
2024/02/05	5	36.42	0	0.00	36.35	5	6,770	0.07%
2024/02/02	7.4	36.84	0	0.00	36.80	7.4	6,742	0.11%
2024/01/31	0	0.00	1	37.00	37.10	-1	6,760	-0.01%
2024/01/30	14	37.15	0	0.00	36.95	14	6,760	0.21%
2024/01/26	0	37.20	0	0.00	37.30	0	6,815	0.00%
2024/01/25	0	37.20	0	0.00	37.20	0	6,835	0.00%
2024/01/24	0.5	37.50	8	37.49	37.25	-7.5	6,855	-0.11%
2024/01/22	0	36.80	0	0.00	36.70	0	6,892	0.00%
2024/01/19	2	36.65	0	0.00	36.60	2	6,889	0.03%
2024/01/18	2	36.60	5	36.75	36.60	-3	6,886	-0.04%
2024/01/17	14.1	36.75	30	36.75	36.50	-15.9	6,886	-0.23%
2024/01/16	0	37.30	0	0.00	37.05	0	6,790	0.00%
2024/01/15	2.2	37.50	0	0.00	37.40	2.2	6,745	0.03%
2024/01/12	2	37.48	12.2	37.49	37.50	-10.2	6,772	-0.15%
2024/01/11	1	37.30	0	0.00	37.40	1	6,788	0.01%
2024/01/10	10	37.50	0	0.00	37.50	10	6,933	0.14%
2024/01/09	11	38.49	0	0.00	38.30	11	6,862	0.16%
2024/01/08	0	38.95	0	0.00	38.95	0	6,838	0.00%
2024/01/05	0	38.95	7	38.90	39.00	-7	6,857	-0.10%
2024/01/04	15	39.02	0	0.00	39.10	15	6,870	0.22%
2024/01/03	13	39.30	4	39.25	39.25	9	6,890	0.13%
2024/01/02	0	0.00	10	39.73	39.65	-10	6,866	-0.15%
2023/12/29	0	0.00	10	39.58	39.60	-10	6,809	-0.15%
2023/12/28	0	0.00	11.3	39.47	39.50	-11.3	6,803	-0.17%
2023/12/27	21.2	39.17	11	39.35	39.35	10.2	6,814	0.15%
2023/12/25	7	39.57	0	0.00	39.45	7	6,760	0.10%
2023/12/22	10	39.30	0	0.00	39.20	10	6,693	0.15%
2023/12/21	7	39.38	31	39.50	39.35	-24	6,577	-0.36%
2023/12/20	6.3	39.68	1	39.95	39.70	5.3	6,433	0.08%
2023/12/19	10	38.98	33	39.68	39.70	-23	6,198	-0.37%
2023/12/18	58	39.88	31	40.19	39.75	27	5,956	0.45%
2023/12/15	47	40.04	41	40.05	39.55	6	5,561	0.11%
2023/12/14	1	38.35	0.2	38.25	38.20	0.8	4,839	0.02%
2023/12/13	5	38.20	5	38.10	38.00	0	5,071	0.00%
2023/12/12	0	38.40	0	0.00	38.35	0	5,345	0.00%
2023/12/11	5	38.50	0.3	38.45	38.40	4.7	5,332	0.09%
2023/12/08	3	38.35	4.4	38.47	38.40	-1.4	5,310	-0.03%
2023/12/07	1	39.25	0	0.00	38.80	1	5,187	0.02%
2023/12/05	3	38.93	0	0.00	38.95	3	5,154	0.06%
2023/12/04	5	39.21	3.3	39.27	39.25	1.7	5,231	0.03%
2023/12/01	28	38.84	12	39.07	38.85	16	5,216	0.31%
2023/11/29	0	0.00	1	38.45	38.50	-1	5,235	-0.02%
2023/11/28	0	0.00	11	38.58	38.65	-11	5,256	-0.21%
2023/11/27	5	38.05	0	0.00	38.10	5	5,263	0.09%
2023/11/24	1	38.45	0	0.00	38.35	1	5,258	0.02%
2023/11/22	3	38.57	0	0.00	38.60	3	5,234	0.06%
2023/11/21	2	38.50	5	38.45	38.50	-3	5,185	-0.06%
2023/11/20	0	0.00	1	38.00	38.05	-1	5,091	-0.02%
2023/11/17	3.1	38.17	7	38.25	38.10	-3.9	5,070	-0.08%
2023/11/16	4	38.04	20	37.73	38.15	-16	5,020	-0.32%
2023/11/14	1	36.35	0	0.00	36.50	1	4,922	0.02%
2023/11/13	2	36.73	0	0.00	36.60	2	4,976	0.04%
2023/11/10	1	37.35	0	0.00	37.00	1	5,138	0.02%
2023/11/07	0	0.00	0	37.20	37.30	0	5,589	0.00%
2023/11/06	0	0.00	2	37.33	37.15	-2	5,629	-0.04%
2023/11/03	0	0.00	0	37.17	37.30	0	5,708	0.00%
2023/10/31	0	0.00	0	37.02	37.05	0	5,851	0.00%
2023/10/30	0	0.00	10.2	36.83	37.10	-10.2	6,064	-0.17%
2023/10/27	2	36.50	0	36.63	36.70	2	6,120	0.03%
2023/10/25	0	0.00	0	36.80	36.90	0	7,181	0.00%
2023/10/23	0	36.20	0	36.40	36.40	0	8,190	0.00%
2023/10/20	2	36.15	0	0.00	36.15	2	8,419	0.02%
2023/10/19	0	0.00	0	36.80	36.80	0	8,595	0.00%
2023/10/18	0	0.00	0.7	36.76	36.65	-0.7	8,901	-0.01%
2023/10/17	0	0.00	2	37.30	37.20	-2	9,190	-0.02%
2023/10/13	1.2	37.35	2	37.20	37.50	-0.8	9,418	-0.01%
2023/10/12	0	0.00	0	37.17	37.40	0	9,474	0.00%
2023/10/11	5	37.40	1	37.10	37.35	4	9,524	0.04%
2023/10/05	3	36.67	0	0.00	36.65	3	9,569	0.03%
2023/10/02	4	36.70	0	0.00	36.65	4	9,602	0.04%
2023/09/28	5.2	37.05	10	36.80	36.85	-4.8	9,642	-0.05%
2023/09/26	1	37.50	2	37.55	37.45	-1	9,665	-0.01%
2023/09/25	0	38.00	0	0.00	38.00	0	9,676	0.00%
2023/09/22	1	37.75	0	0.00	38.15	1	9,667	0.01%
2023/09/21	5	38.00	1.1	38.30	37.95	3.9	9,652	0.04%
2023/09/19	1.2	38.57	2.4	38.47	38.40	-1.2	9,625	-0.01%
2023/09/18	6.4	38.80	12	38.73	38.70	-5.6	9,616	-0.06%
2023/09/15	1.4	37.25	8	37.34	38.50	-6.6	9,394	-0.07%
2023/09/14	0	0.00	6	36.50	36.75	-6	9,158	-0.07%
2023/09/12	2	36.10	2.2	36.09	36.20	-0.2	9,426	0.00%
2023/09/11	1	36.00	3	36.00	36.05	-2	9,635	-0.02%
2023/09/08	1	35.70	1.1	35.88	36.10	-0.1	9,678	0.00%
2023/09/07	9.9	35.81	6	35.80	35.75	3.9	9,781	0.04%
2023/09/05	2	37.00	13.9	37.02	37.25	-11.9	9,727	-0.12%
2023/09/04	1	36.80	39	36.32	37.20	-38	9,828	-0.39%
2023/08/31	0	0.00	1	36.60	36.30	-1	9,783	-0.01%
2023/08/30	0	0.00	1	35.80	36.25	-1	10,015	-0.01%
2023/08/29	5	35.68	6	35.63	35.75	-1	10,067	-0.01%
2023/08/28	4	35.90	0	0.00	35.90	4	10,061	0.04%
2023/08/25	5	35.96	0	0.00	35.90	5	10,129	0.05%
2023/08/24	0	36.00	0	0.00	35.95	0	10,120	0.00%
2023/08/22	20	36.38	0	0.00	35.90	20	10,143	0.20%
2023/08/21	2	36.70	0	0.00	36.30	2	10,124	0.02%
2023/08/18	13	37.03	1	36.85	37.00	12	10,110	0.12%
2023/08/17	1.1	35.78	23	36.41	36.45	-21.9	10,050	-0.22%
2023/08/16	1	35.71	0	0.00	36.30	1	10,040	0.01%
2023/08/15	5	37.16	0	0.00	37.00	5	9,926	0.05%
2023/08/14	15	37.98	20	38.00	37.75	-5	9,799	-0.05%
2023/08/11	8.1	39.21	66	39.20	39.45	-57.9	9,620	-0.60%
2023/08/10	13	39.65	1	39.50	39.80	12	9,544	0.13%
2023/08/09	2	40.10	0.3	40.25	40.05	1.8	9,515	0.02%
2023/08/08	2	40.15	0.8	40.30	40.40	1.3	9,482	0.01%
2023/08/07	1	40.05	0	0.00	40.50	1	9,485	0.01%
2023/08/04	1	40.35	0	0.00	40.45	1	9,448	0.01%
2023/08/02	3.3	40.30	1	39.80	40.15	2.3	9,483	0.02%
2023/08/01	2	39.35	0	0.00	39.40	2	9,383	0.02%
2023/07/31	9	39.30	0	39.45	39.50	9	9,346	0.10%
2023/07/28	11.8	39.98	0	0.00	39.95	11.8	9,096	0.13%
2023/07/27	6	49.72	523.2	49.59	49.90	-517.1	8,302	-6.23%	大賣/鉅額交易
2023/07/26	2	49.00	4	49.00	48.90	-2	7,702	-0.03%
2023/07/25	10.5	48.95	9	48.98	48.95	1.5	7,395	0.02%
2023/07/24	7	48.59	0	0.00	48.80	7	7,187	0.10%
2023/07/21	13.1	48.86	13	48.40	48.70	0.1	7,075	0.00%
2023/07/20	3	49.17	3	49.25	49.45	0	6,883	0.00%
2023/07/19	306	47.57	0	0.00	47.80	306	6,469	4.73%	大買/鉅額交易
2023/07/18	202	47.66	1.3	47.43	47.95	200.7	6,483	3.10%	大買/鉅額交易
2023/07/17	0	0.00	1.1	48.05	48.00	-1.1	6,400	-0.02%
2023/07/14	10	47.65	2.1	48.00	47.75	8	6,419	0.12%
2023/07/13	1	47.50	2	47.50	47.45	-1	6,444	-0.02%
2023/07/10	0	0.00	1	47.05	47.10	-1	6,561	-0.02%
2023/07/07	5.1	47.20	2	47.08	47.15	3.1	6,701	0.05%
2023/07/05	1	48.20	1.1	48.05	48.05	-0.1	6,681	0.00%
2023/07/04	4	48.08	0.6	48.02	48.20	3.5	6,685	0.05%
2023/07/03	5	48.00	0	0.00	47.95	5	6,792	0.07%
2023/06/30	0	0.00	10	47.40	47.40	-10	6,819	-0.15%
2023/06/27	2	47.98	1	47.50	47.45	1	6,872	0.01%
2023/06/26	0	0.00	6	47.60	47.60	-6	6,845	-0.09%
2023/06/21	0.1	47.25	0.1	47.30	47.30	0	6,845	0.00%
2023/06/20	0	47.50	1.5	47.45	47.50	-1.5	6,847	-0.02%
2023/06/19	1.1	48.57	0	0.00	47.90	1.1	6,836	0.02%
2023/06/16	6	48.45	0	0.00	48.35	6	6,840	0.09%
2023/06/15	3	47.88	2	47.82	47.95	1	6,728	0.01%
2023/06/13	1	46.40	0.5	46.50	46.40	0.5	6,970	0.01%
2023/06/12	1	47.00	0	0.00	46.95	1	7,263	0.01%
2023/06/09	0	0.00	15	47.33	47.40	-15	8,323	-0.18%
2023/06/08	0	0.00	2	47.22	47.25	-2	8,588	-0.02%
2023/06/06	5.1	46.90	1.4	46.87	46.90	3.7	8,634	0.04%
2023/06/05	32	46.99	12	47.13	46.90	20	8,690	0.23%
2023/06/02	0	0.00	5	45.70	45.70	-5	8,633	-0.06%
2023/06/01	0	0.00	2	45.40	45.45	-2	8,797	-0.02%
2023/05/31	1	45.35	1	45.35	45.10	0	8,817	0.00%
2023/05/30	0	0.00	1	45.35	45.25	-1	8,776	-0.01%
2023/05/29	15	45.15	2	45.28	45.25	13	8,852	0.15%
2023/05/26	2	44.98	0	0.00	44.95	2	8,870	0.02%
2023/05/25	0	0.00	13	45.45	45.20	-13	8,903	-0.15%
2023/05/24	1	45.50	12	45.43	45.60	-11	8,931	-0.12%
2023/05/23	1	45.55	8	45.56	45.40	-7	8,963	-0.08%
2023/05/22	0	0.00	8	45.46	45.50	-8	8,960	-0.09%
2023/05/19	0	0.00	10	45.10	45.10	-10	9,005	-0.11%
2023/05/18	0	0.00	1.1	44.85	44.85	-1.1	8,996	-0.01%
2023/05/17	5	44.69	0	0.00	44.70	5	9,283	0.05%
2023/05/16	0	0.00	3	44.70	44.70	-3	9,368	-0.03%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	6.1	44.68	10	44.50	44.45	-3.9	9,511	-0.04%
2023/05/08	1	45.50	1	45.50	45.45	0	9,438	0.00%
2023/05/04	0	0.00	1	44.75	44.70	-1	9,540	-0.01%
2023/05/02	6	44.65	1	44.80	44.85	5	9,999	0.05%
2023/04/28	0	0.00	0.1	44.20	44.45	-0.1	10,123	0.00%
2023/04/27	0	0.00	0.1	43.90	43.85	-0.1	10,157	0.00%
2023/04/26	1	43.01	0	0.00	43.25	1	10,176	0.01%
2023/04/25	2.1	43.51	2.4	43.53	43.40	-0.3	10,141	0.00%
2023/04/24	1.1	44.15	0.1	44.23	44.05	1	10,117	0.01%
2023/04/21	2.1	44.66	7	44.34	44.20	-5	10,201	-0.05%
2023/04/20	0.1	45.00	6	44.90	44.85	-5.9	10,184	-0.06%
2023/04/19	1	45.15	8	45.05	45.05	-7	10,215	-0.07%
2023/04/18	3	45.28	3	45.25	45.35	0	10,145	0.00%
2023/04/17	0.3	45.70	4	45.71	45.70	-3.7	10,104	-0.04%
2023/04/14	0	0.00	3	45.40	45.35	-3	10,046	-0.03%
2023/04/13	1	45.60	5.3	45.61	45.45	-4.3	10,047	-0.04%
2023/04/12	8.2	45.40	2	45.53	45.30	6.2	10,044	0.06%
2023/04/11	1	44.90	0.1	45.00	44.80	0.9	9,940	0.01%
2023/04/10	1.1	45.00	0	0.00	44.90	1.1	9,940	0.01%
2023/04/07	0	45.00	0	0.00	44.85	0	9,949	0.00%
2023/04/06	4	45.05	1	44.80	44.85	3	10,057	0.03%
2023/03/31	6	45.72	3	45.90	45.50	3	10,114	0.03%
2023/03/30	1	45.45	2.1	45.48	45.60	-1.1	10,624	-0.01%
2023/03/29	0	0.00	5	45.35	45.40	-5	11,252	-0.04%
2023/03/28	1	45.60	7	45.38	45.35	-6	11,750	-0.05%
2023/03/27	0	0.00	14	45.53	45.50	-14	12,350	-0.11%
2023/03/24	0	0.00	5.5	45.26	45.15	-5.5	12,834	-0.04%
2023/03/23	1	45.25	0	0.00	45.25	1	13,167	0.01%
2023/03/22	0	0.00	6	45.46	45.50	-6	13,439	-0.04%
2023/03/21	6	45.38	28	45.47	45.30	-22	13,955	-0.16%
2023/03/20	11.5	45.20	0	0.00	45.20	11.5	14,144	0.08%
2023/03/17	1	45.05	9.1	45.15	45.45	-8.1	14,211	-0.06%
2023/03/16	5	44.92	17	44.75	44.50	-12	14,219	-0.08%
2023/03/15	11	46.69	6	46.75	45.80	5	14,140	0.04%
2023/03/14	33.5	46.97	29.1	46.97	46.55	4.4	14,124	0.03%
2023/03/13	12	45.01	34	44.72	45.35	-22	13,791	-0.16%
2023/03/10	0	0.00	6.1	44.46	44.40	-6.1	13,477	-0.04%
2023/03/09	15	44.77	2	44.68	44.70	13	13,485	0.10%
2023/03/08	0.1	44.75	11	45.07	45.10	-10.9	13,415	-0.08%
2023/03/07	14	44.76	14.3	44.96	45.00	-0.3	13,319	0.00%
2023/03/06	28	44.44	16	44.43	44.50	12	13,125	0.09%
2023/03/03	1	43.55	2	43.63	43.60	-1	12,992	-0.01%
2023/03/02	2	43.18	5	43.30	43.40	-3	13,007	-0.02%
2023/03/01	6	43.09	1	43.40	43.10	5	13,041	0.04%
2023/02/24	5	43.44	26.4	43.50	43.50	-21.4	13,046	-0.16%
2023/02/23	1	43.65	12	43.43	43.60	-11	13,118	-0.08%
2023/02/22	0	43.15	5	43.20	43.20	-5	13,291	-0.04%
2023/02/21	1	43.30	0.1	43.50	43.45	0.9	13,412	0.01%
2023/02/20	10	43.30	27	43.22	43.50	-17	13,750	-0.12%
2023/02/17	8	42.66	0	0.00	42.80	8	14,206	0.06%
2023/02/16	11.1	43.10	5	43.20	43.10	6.1	14,818	0.04%
2023/02/15	22	43.21	11	43.07	42.90	11	14,935	0.07%
2023/02/14	6	43.91	0	44.10	43.95	6	14,645	0.04%
2023/02/13	7	44.06	0	0.00	44.15	7	14,664	0.05%
2023/02/10	2.2	43.82	0	44.45	43.80	2.2	14,750	0.01%
2023/02/09	0.1	44.40	8	44.44	44.40	-7.9	14,925	-0.05%
2023/02/08	0	0.00	30	44.30	44.20	-30	14,944	-0.20%
2023/02/06	2	43.90	2.1	43.80	43.95	-0.1	14,902	0.00%
2023/02/03	5	44.85	2	44.25	44.20	3	14,902	0.02%
2023/02/02	3	44.53	0	0.00	44.95	3	14,847	0.02%
2023/02/01	11	45.06	5	45.15	44.90	6	14,751	0.04%
2023/01/31	4.1	44.25	15	44.53	44.80	-10.9	14,533	-0.08%
2023/01/30	8	44.03	10.1	44.15	44.30	-2.1	14,397	-0.01%
2023/01/17	10	43.50	0	0.00	43.50	10	14,281	0.07%
2023/01/16	0	0.00	2	43.35	43.00	-2	14,298	-0.01%
2023/01/13	3	43.20	0	0.00	43.00	3	14,313	0.02%
2023/01/12	0	0.00	1	43.45	43.40	-1	14,410	-0.01%
2023/01/11	0.4	43.25	32	43.07	43.20	-31.6	14,393	-0.22%
2023/01/10	1	43.00	17.1	42.97	42.90	-16.1	14,346	-0.11%
2023/01/09	1	42.30	2	42.70	42.75	-1	14,339	-0.01%
2023/01/06	5.1	42.24	0	0.00	42.30	5.1	14,457	0.04%
2023/01/04	10	42.60	0.1	42.55	42.70	9.9	14,726	0.07%
2023/01/03	1.2	42.45	0	0.00	42.60	1.2	14,803	0.01%
2022/12/30	1	42.35	57	42.49	42.40	-56	14,786	-0.38%
2022/12/29	2	41.20	4	41.18	41.35	-2	14,795	-0.01%
2022/12/28	0.1	42.35	0	0.00	41.65	0.1	14,922	0.00%
2022/12/26	4	42.26	1	42.15	42.10	3	15,103	0.02%
2022/12/23	4	42.98	0.1	43.30	43.15	3.9	15,177	0.03%
2022/12/22	10	43.07	15	43.14	44.00	-5	15,033	-0.03%
2022/12/21	53	42.52	10.4	42.85	43.00	42.6	14,606	0.29%
2022/12/19	54.1	41.95	72	41.94	42.00	-17.9	13,648	-0.13%
2022/12/16	17.3	43.99	0	0.00	43.55	17.3	13,086	0.13%
2022/12/15	8.1	44.54	8	44.88	44.75	0.1	12,606	0.00%
2022/12/14	0.2	44.00	6	43.98	44.20	-5.8	12,315	-0.05%
2022/12/13	1	44.35	17	43.96	43.60	-16	12,024	-0.13%
2022/12/12	0.3	42.50	0	0.00	42.45	0.3	11,484	0.00%
2022/12/09	0	0.00	0	43.40	43.15	0	11,255	0.00%
2022/12/08	0	0.00	5.2	43.25	43.20	-5.2	11,166	-0.05%
2022/12/07	15	43.10	9.5	43.16	43.10	5.6	11,063	0.05%
2022/12/06	2	43.25	2	43.28	42.80	0	10,897	0.00%
2022/12/05	22	42.76	67	42.79	43.30	-45	10,634	-0.42%
2022/12/02	2	40.58	62	40.58	40.50	-60	9,993	-0.60%
2022/12/01	2	40.60	1.1	40.92	40.50	0.9	10,017	0.01%
2022/11/30	2	40.33	0	0.00	40.25	2	9,943	0.02%
2022/11/28	0	0.00	1	39.90	39.55	-1	9,958	-0.01%
2022/11/25	0	0.00	35	40.37	40.00	-35	10,050	-0.35%
2022/11/24	1	40.05	1	40.15	40.05	0	10,023	0.00%
2022/11/23	0	0.00	10	40.20	39.85	-10	10,015	-0.10%
2022/11/22	0	0.00	10	39.88	39.80	-10	10,063	-0.10%
2022/11/21	2	39.75	150	40.03	40.15	-148	10,088	-1.47%	大賣/鉅額交易
2022/11/18	70	40.19	15	40.38	39.90	55	10,079	0.55%
2022/11/17	0.3	40.95	0	0.00	41.10	0.3	9,984	0.00%
2022/11/16	180	41.15	176	41.23	40.85	4	9,873	0.04%	大買/大賣/
2022/11/15	19	41.46	22	41.49	41.30	-3.1	9,570	-0.03%
2022/11/14	37	40.43	46	40.27	40.80	-9	9,242	-0.10%
2022/11/11	36	39.56	30	39.86	39.25	6	9,020	0.07%
2022/11/09	0	0.00	1	39.90	39.60	-1	9,324	-0.01%
2022/11/08	2	39.35	0	0.00	39.45	2	9,820	0.02%
2022/11/07	0.3	39.23	23.2	38.34	39.40	-22.9	10,501	-0.22%
2022/11/04	1.1	37.44	0	0.00	37.45	1.1	10,317	0.01%
2022/11/02	0	0.00	2	38.20	38.05	-2	10,278	-0.02%
2022/10/31	2	37.30	0	0.00	37.75	2	10,240	0.02%
2022/10/28	2	38.23	25.2	38.35	37.80	-23.2	10,252	-0.23%
2022/10/27	0.5	38.50	1	38.50	38.85	-0.5	10,283	-0.01%
2022/10/26	1	38.15	1	38.20	38.15	0	10,434	0.00%
2022/10/24	0	0.00	9	39.11	38.70	-9	10,661	-0.08%
2022/10/21	4	38.40	67	38.55	38.45	-63	10,610	-0.59%
2022/10/20	5	37.47	2	38.08	38.65	3	10,581	0.03%
2022/10/19	5	38.45	0	0.00	38.15	5	10,544	0.05%
2022/10/18	12.5	38.93	8	38.75	38.90	4.5	10,689	0.04%
2022/10/17	0	0.00	0.3	38.00	39.10	-0.3	10,730	0.00%
2022/10/14	1.4	39.06	3	39.07	39.10	-1.6	10,733	-0.01%
2022/10/13	138	37.17	137.7	38.67	37.20	0.3	10,777	0.00%	大買/大賣/
2022/10/12	11	38.42	1	38.35	39.00	10	10,866	0.09%
2022/10/11	0.2	38.90	5	38.66	38.45	-4.8	10,944	-0.04%
2022/10/06	4	38.85	0	0.00	39.20	4	10,921	0.04%
2022/10/05	1.3	39.14	0	0.00	39.20	1.3	10,898	0.01%
2022/10/04	79	38.67	28.9	38.43	39.30	50.1	10,783	0.46%
2022/10/03	1	37.95	0	0.00	38.10	1	10,661	0.01%
2022/09/30	0.5	37.50	7	36.27	37.80	-6.5	10,679	-0.06%
2022/09/29	1.2	36.10	3	35.85	35.90	-1.8	10,539	-0.02%
2022/09/28	51	35.28	51	36.37	35.25	0	10,558	0.00%
2022/09/27	1	36.85	0.3	36.85	37.10	0.7	10,453	0.01%
2022/09/26	1	37.85	0.3	37.55	37.20	0.7	10,454	0.01%
2022/09/23	15	39.10	1	39.35	39.00	14	10,523	0.13%
2022/09/22	1.3	38.73	4.2	38.83	39.00	-2.9	10,588	-0.03%
2022/09/21	3	39.17	0	0.00	38.85	3	10,574	0.03%
2022/09/20	7	39.35	1.2	39.33	39.35	5.8	10,530	0.06%
2022/09/19	0	0.00	3	39.00	39.00	-3	10,591	-0.03%
2022/09/16	6	39.22	2	39.00	39.00	4	10,671	0.04%
2022/09/15	1	39.80	0	0.00	39.60	1	10,794	0.01%
2022/09/14	2	39.35	4	39.53	39.55	-2	10,933	-0.02%
2022/09/13	10	40.00	0	39.93	40.00	10	11,066	0.09%
2022/09/12	4	39.83	1.1	40.03	39.85	2.9	11,356	0.03%
2022/09/08	35	38.80	3	38.80	39.10	32	11,407	0.28%
2022/09/07	6	37.48	1	37.80	37.50	5	11,508	0.04%
2022/09/06	1	37.70	0.1	38.20	37.80	1	11,585	0.01%
2022/09/05	11	38.07	0	0.00	37.85	11	11,855	0.09%
2022/09/02	4	38.23	1	38.70	38.05	3	12,013	0.03%
2022/09/01	9.1	38.87	9	38.68	38.65	0.1	11,982	0.00%
2022/08/31	2	39.43	0	0.00	39.55	2	11,877	0.02%
2022/08/30	2	39.65	0	0.00	39.70	2	11,907	0.02%
2022/08/29	2	39.30	0	0.00	39.40	2	11,903	0.02%
2022/08/26	1	40.40	15	40.80	40.45	-14	11,929	-0.12%
2022/08/25	3.5	40.10	8.1	40.15	40.35	-4.6	11,897	-0.04%
2022/08/24	4	40.53	0	0.00	40.15	4	11,867	0.03%
2022/08/23	6	39.68	0	39.75	39.85	6	11,826	0.05%
2022/08/22	23.4	40.18	3	40.05	40.15	20.4	11,853	0.17%
2022/08/19	2.3	40.76	1	40.80	40.65	1.3	11,942	0.01%
2022/08/18	80	40.44	7	40.52	40.65	73	11,930	0.61%
2022/08/17	9.5	39.94	12	40.03	39.55	-2.5	11,527	-0.02%
2022/08/16	8	39.37	3	39.25	39.20	5	11,415	0.04%
2022/08/15	169	39.75	93	39.52	39.90	76	11,331	0.67%	大買/
2022/08/12	65	38.08	12.3	38.55	39.15	52.8	10,931	0.48%
2022/08/11	1	35.70	1.1	35.70	35.70	-0.1	10,485	0.00%
2022/08/10	0	0.00	4	35.00	35.20	-4	10,598	-0.04%
2022/08/09	1.1	34.76	0	0.00	35.15	1.1	10,671	0.01%
2022/08/08	0	0.00	1	35.40	35.40	-1	10,751	-0.01%
2022/08/05	0	0.00	0.1	34.80	34.90	-0.1	10,838	0.00%
2022/08/04	2	34.03	0	0.00	34.35	2	11,011	0.02%
2022/08/03	2	34.53	5	34.40	34.50	-3	11,353	-0.03%
2022/08/02	6	35.26	2	35.40	35.10	4	11,533	0.03%
2022/08/01	1.1	35.41	2.1	36.13	36.20	-1	11,541	-0.01%
2022/07/29	11	34.80	0	0.00	34.90	11	11,473	0.10%
2022/07/28	1	35.15	0	0.00	34.90	1	11,664	0.01%
2022/07/27	0	0.00	20	34.95	35.40	-20	11,856	-0.17%
2022/07/26	3	35.50	2	35.43	35.10	1	12,006	0.01%
2022/07/25	10.1	35.96	4.6	35.99	36.00	5.5	12,154	0.05%
2022/07/22	1	34.90	0.1	35.10	34.90	0.9	12,173	0.01%
2022/07/21	2	34.83	4	34.93	35.05	-2	12,496	-0.02%
2022/07/20	2.1	34.61	0	0.00	34.85	2.1	13,085	0.02%
2022/07/19	5.1	36.08	0	0.00	36.05	5.1	13,222	0.04%
2022/07/18	1	35.10	1	34.90	35.10	0	13,270	0.00%
2022/07/15	1	33.95	3	33.95	33.95	-2	13,581	-0.01%
2022/07/14	1	34.20	0	0.00	34.35	1	14,020	0.01%
2022/07/12	1	34.20	0	0.00	33.80	1	15,070	0.01%
2022/07/08	0.1	35.35	2	34.98	35.20	-1.9	17,518	-0.01%
2022/07/07	0.1	33.65	0	0.00	34.15	0.1	17,960	0.00%
2022/07/06	1	33.35	0	0.00	33.20	1	18,262	0.01%
2022/07/05	1	33.80	0	0.00	34.30	1	18,742	0.01%
2022/07/04	2	33.53	3	33.23	33.40	-1	19,064	-0.01%
2022/06/30	1	33.80	10.3	33.94	33.85	-9.3	19,088	-0.05%
2022/06/29	0	0.00	1	35.65	35.25	-1	19,044	-0.01%
2022/06/28	0.1	35.90	32.2	35.23	35.55	-32.2	19,123	-0.17%
2022/06/27	3.2	36.20	2	36.30	36.25	1.2	19,247	0.01%
2022/06/24	35	34.95	35	35.23	35.00	0	19,434	0.00%
2022/06/23	1	34.71	1	35.20	34.90	0	19,826	0.00%
2022/06/22	8	35.63	6.2	36.53	35.30	1.8	19,939	0.01%
2022/06/21	3	36.65	0	0.00	37.10	3	20,052	0.01%
2022/06/20	33	36.49	39.2	35.89	35.40	-6.1	20,063	-0.03%
2022/06/17	11.5	38.18	3	38.20	38.05	8.5	20,080	0.04%
2022/06/16	11	39.05	33	39.13	38.55	-22	20,302	-0.11%
2022/06/15	5	40.08	4	40.49	40.05	1	20,177	0.01%
2022/06/14	10.1	40.29	6.3	40.18	40.10	3.8	20,186	0.02%
2022/06/13	12.1	41.80	36	41.70	41.55	-23.9	20,189	-0.12%
2022/06/10	6	42.93	9	43.04	43.05	-3	20,320	-0.01%
2022/06/09	1	43.45	10	43.55	43.50	-9	20,501	-0.04%
2022/06/08	0	0.00	2	43.88	43.65	-2	20,746	-0.01%
2022/06/07	3	43.37	9	43.47	43.60	-6	21,127	-0.03%
2022/06/06	3	42.80	0	0.00	43.50	3	21,937	0.01%
2022/06/02	6	43.08	0	0.00	43.05	6	23,276	0.03%
2022/06/01	14	43.41	8.1	43.54	43.50	5.9	24,187	0.02%
2022/05/31	4	43.40	61.2	43.47	43.40	-57.2	24,685	-0.23%
2022/05/30	1	43.90	12	44.04	43.95	-11	25,052	-0.04%
2022/05/27	15	43.09	11	43.10	43.30	4	25,972	0.02%
2022/05/26	14.1	43.32	31	43.35	43.10	-16.9	27,434	-0.06%
2022/05/25	16	43.86	18	43.86	44.00	-2	28,106	-0.01%
2022/05/24	14	44.88	19	44.38	44.10	-5	28,713	-0.02%
2022/05/23	12.1	44.18	9	44.54	44.75	3.1	29,280	0.01%
2022/05/20	1	43.75	15	43.87	44.00	-14	30,567	-0.05%
2022/05/19	25	42.22	8	43.19	42.80	17	32,307	0.05%
2022/05/18	2.2	44.46	0	0.00	44.35	2.2	32,193	0.01%
2022/05/17	1.3	43.56	2	43.55	43.40	-0.7	32,340	0.00%
2022/05/16	3.2	43.52	0	0.00	43.40	3.2	32,550	0.01%
2022/05/13	2.2	44.00	0	0.00	44.05	2.2	32,778	0.01%
2022/05/12	10	43.78	28.5	43.70	43.20	-18.5	32,971	-0.06%
2022/05/11	15.2	44.53	7.3	44.38	44.20	7.9	33,247	0.02%
2022/05/10	7.2	42.63	2.2	43.29	43.25	5.1	33,356	0.02%
2022/05/09	15.1	43.85	1.2	43.83	43.70	13.9	33,675	0.04%
2022/05/06	14.3	44.77	12	44.81	45.00	2.3	33,997	0.01%
2022/05/05	2	45.80	21.1	45.41	45.90	-19.1	34,340	-0.06%
2022/05/04	24.3	44.52	5	44.26	44.25	19.3	34,184	0.06%
2022/05/03	25	44.30	6	44.38	44.80	19	34,135	0.06%
2022/04/29	17.2	44.55	1	44.40	44.40	16.2	34,173	0.05%
2022/04/28	4	44.64	16	44.66	44.40	-12	34,662	-0.03%
2022/04/27	38	44.72	18	44.56	44.40	20	34,657	0.06%
2022/04/26	19.5	46.62	3.8	47.15	46.20	15.8	34,331	0.05%
2022/04/25	13	48.68	1.3	48.69	48.50	11.8	33,674	0.03%
2022/04/22	15	50.47	1	50.50	50.20	14	33,346	0.04%
2022/04/21	28.9	51.07	0	0.00	50.60	28.9	33,109	0.09%
2022/04/20	20	52.64	4	53.90	52.20	16	32,891	0.05%
2022/04/19	21.1	53.64	84	53.88	53.90	-62.9	32,581	-0.19%
2022/04/18	22	53.66	10.1	53.96	53.00	11.9	32,184	0.04%
2022/04/15	135.7	55.57	54.6	55.75	55.00	81.1	31,634	0.26%	大買/
2022/04/14	2.4	53.88	119.7	53.97	54.00	-117.3	30,359	-0.39%	大賣/鉅額交易
2022/04/13	0.2	52.36	49.2	52.62	53.00	-49.1	29,278	-0.17%
2022/04/12	39.1	51.64	22	51.98	51.70	17.1	28,859	0.06%
2022/04/11	25.1	51.70	9	51.46	51.70	16.1	28,640	0.06%
2022/04/08	2	48.95	42	49.54	51.00	-40	28,184	-0.14%
2022/04/07	7.1	49.04	0	0.00	48.75	7.1	27,881	0.03%
2022/04/06	2	49.60	2	49.80	49.80	0	27,734	0.00%
2022/04/01	0	0.00	3	49.27	49.50	-3	27,704	-0.01%
2022/03/31	0	0.00	22	49.11	49.00	-22	27,783	-0.08%
2022/03/30	0	49.40	4	49.06	49.35	-4	27,849	-0.01%
2022/03/29	18	49.17	12	49.55	49.00	6	27,771	0.02%
2022/03/28	32	49.68	0.1	49.62	49.95	31.9	27,694	0.12%
2022/03/25	1.1	51.80	67.1	51.68	52.20	-66.1	27,615	-0.24%
2022/03/24	6	51.90	9.5	51.68	51.70	-3.5	27,879	-0.01%
2022/03/23	12	50.98	13.3	50.51	51.20	-1.3	28,176	0.00%
2022/03/22	1	51.30	9	51.04	50.90	-8	28,074	-0.03%
2022/03/21	6.1	50.42	12.1	50.88	50.20	-6	27,802	-0.02%
2022/03/18	6.1	49.40	3.1	49.34	49.40	3	27,719	0.01%
2022/03/17	56.7	49.06	2	49.13	49.05	54.7	28,002	0.20%
2022/03/16	23	48.73	0.6	49.03	48.65	22.4	28,087	0.08%
2022/03/15	15	48.72	3.2	48.77	48.40	11.8	27,987	0.04%
2022/03/14	0	0.00	21.3	49.82	50.30	-21.3	28,451	-0.07%
2022/03/11	3	50.27	1	50.30	49.90	2	28,866	0.01%
2022/03/10	21	49.50	11	49.64	49.75	10	28,819	0.03%
2022/03/09	25	49.69	32	49.54	49.45	-7	28,546	-0.02%
2022/03/08	59.3	53.04	105.5	51.43	50.10	-46.2	27,909	-0.17%	大賣/
2022/03/07	100	52.98	57	52.93	52.70	43	26,610	0.16%
2022/03/04	27	53.55	14	53.56	53.30	13	25,975	0.05%
2022/03/03	36	53.51	31.2	53.70	53.70	4.9	25,921	0.02%
2022/03/02	18	53.53	54.6	53.83	53.30	-36.6	26,163	-0.14%
2022/03/01	99.5	54.41	18	53.71	53.10	81.5	25,806	0.32%
2022/02/25	54	52.15	46.2	51.88	52.40	7.8	25,171	0.03%
2022/02/24	36	50.75	15.5	50.97	50.00	20.5	24,996	0.08%
2022/02/23	60	52.62	8	52.46	52.20	52	24,477	0.21%
2022/02/22	48.1	52.33	52.9	52.68	51.50	-4.9	24,043	-0.02%
2022/02/21	79.2	52.22	82.4	52.71	53.00	-3.2	22,923	-0.01%
2022/02/18	8.1	48.96	20	49.19	49.35	-12	21,290	-0.06%
2022/02/17	14	48.39	2.5	48.88	48.70	11.5	21,620	0.05%
2022/02/16	9.3	48.95	0.3	48.90	48.60	9	21,735	0.04%
2022/02/15	5	49.27	18	49.06	48.85	-13	22,306	-0.06%
2022/02/14	11	48.76	34.1	48.80	49.00	-23	23,658	-0.10%
2022/02/11	31	49.13	9	49.24	49.00	22	23,657	0.09%
2022/02/10	8	49.21	15.1	49.22	49.05	-7.1	24,768	-0.03%
2022/02/09	20	48.69	23	48.62	48.50	-3	26,164	-0.01%
2022/02/08	16	47.61	10.1	47.95	48.05	6	25,747	0.02%
2022/02/07	12.2	45.99	31.3	46.49	47.50	-19.1	25,531	-0.07%
2022/01/26	11.5	44.06	2	44.15	44.10	9.5	25,252	0.04%
2022/01/25	13.1	45.13	3.2	44.46	44.20	10	25,659	0.04%
2022/01/24	2.3	44.60	0.1	44.80	44.70	2.3	26,549	0.01%
2022/01/21	24.2	45.74	37.2	45.87	45.55	-13	26,751	-0.05%
2022/01/20	1	45.35	0	0.00	45.45	1	26,341	0.00%
2022/01/19	0	0.00	1	44.00	43.70	-1	26,647	0.00%
2022/01/18	1.1	44.35	0.1	44.50	44.35	1	26,715	0.00%
2022/01/17	1	43.90	5.2	43.86	44.20	-4.2	26,777	-0.02%
2022/01/14	6.1	44.20	0.1	44.35	44.25	6	27,100	0.02%
2022/01/13	8.2	45.18	0	0.00	45.15	8.2	27,489	0.03%
2022/01/12	23.1	44.72	1	45.05	44.55	22.1	27,455	0.08%
2022/01/11	2	43.85	2	44.00	44.10	0	27,513	0.00%
2022/01/10	2	44.03	5	44.20	44.05	-3	27,959	-0.01%
2022/01/07	0.3	44.80	2	44.75	44.60	-1.7	28,085	-0.01%
2022/01/06	1	45.30	2	45.10	45.20	-1	28,276	0.00%
2022/01/05	0	0.00	1	45.30	45.05	-1	28,627	0.00%
2022/01/04	3	45.32	2	45.45	45.30	1	28,811	0.00%
2022/01/03	2	45.83	0	0.00	45.80	2	28,948	0.01%
2021/12/30	1.1	46.21	5	46.18	46.25	-3.9	29,092	-0.01%
2021/12/29	0.2	46.42	9	46.44	46.35	-8.9	29,190	-0.03%
2021/12/28	1.1	46.30	9	46.34	46.35	-8	29,352	-0.03%
2021/12/27	2	46.37	5	46.15	46.15	-3	29,712	-0.01%
2021/12/24	7	47.08	15	47.15	46.80	-8	29,868	-0.03%
2021/12/23	4.1	47.40	2	47.40	47.35	2.1	29,994	0.01%
2021/12/22	0	0.00	20	47.61	47.45	-20	30,262	-0.07%
2021/12/21	8	47.80	26	47.69	47.90	-18	30,252	-0.06%
2021/12/20	35	48.48	11.7	48.75	48.75	23.3	30,013	0.08%
2021/12/17	1	48.15	16.5	47.99	47.65	-15.5	29,641	-0.05%
2021/12/16	1.2	46.82	3	46.93	47.10	-1.8	29,247	-0.01%
2021/12/15	0.1	46.98	2	47.10	47.00	-1.9	29,461	-0.01%
2021/12/14	17	47.36	10.4	47.29	46.70	6.6	29,633	0.02%
2021/12/13	13.3	48.11	10	48.13	47.90	3.3	29,623	0.01%
2021/12/10	7	48.14	8.2	47.32	47.00	-1.2	29,509	0.00%
2021/12/09	2	48.05	19	47.41	47.30	-17	29,827	-0.06%
2021/12/08	44	48.14	33.2	47.92	47.60	10.8	30,311	0.04%
2021/12/07	5	47.35	21.2	47.64	47.95	-16.2	29,991	-0.05%
2021/12/06	26	46.26	2.3	46.56	46.20	23.7	29,525	0.08%
2021/12/03	2	47.05	1	46.60	46.20	1	29,605	0.00%
2021/12/02	2.1	46.13	4.2	46.20	46.30	-2.1	29,860	-0.01%
2021/12/01	4	46.35	31.1	46.26	46.20	-27.1	29,959	-0.09%
2021/11/30	4	46.26	4	46.38	46.05	0	30,063	0.00%
2021/11/29	19.2	46.32	1	47.00	46.20	18.2	30,010	0.06%
2021/11/26	24	47.70	33.5	47.82	47.75	-9.5	30,027	-0.03%
2021/11/25	22.1	47.81	23.3	47.66	47.65	-1.2	29,704	0.00%
2021/11/24	73.2	47.21	49	47.15	47.05	24.2	29,565	0.08%
2021/11/23	11.8	46.00	39.3	45.79	45.65	-27.5	29,073	-0.09%
2021/11/22	0	0.00	10	44.40	44.65	-10	29,884	-0.03%
2021/11/19	1.2	44.15	9	44.11	43.70	-7.8	30,030	-0.03%
2021/11/18	5	44.77	5	44.81	44.55	0	30,294	0.00%
2021/11/17	36	45.48	13	45.54	45.05	23	30,370	0.08%
2021/11/16	15	45.94	10	47.21	45.45	5	30,546	0.02%
2021/11/15	47.5	47.00	26	47.35	46.75	21.5	30,484	0.07%
2021/11/12	36.1	48.61	19	49.07	48.30	17.1	31,117	0.05%
2021/11/11	111.1	48.36	81.2	49.93	49.40	29.9	31,100	0.10%	大買/
2021/11/10	1	46.85	12	46.69	46.75	-11	30,032	-0.04%
2021/11/09	86	47.40	56	47.33	46.90	30	30,377	0.10%
2021/11/08	121	45.10	170.8	46.25	46.35	-49.8	29,604	-0.17%	大買/大賣/
2021/11/05	12	42.19	5.4	42.15	42.15	6.6	28,942	0.02%
2021/11/04	11	42.25	11.2	42.36	42.55	-0.2	29,010	0.00%
2021/11/03	4	41.54	2.1	41.36	41.75	1.9	29,328	0.01%
2021/11/02	3.2	40.89	9	40.57	40.30	-5.8	29,348	-0.02%
2021/11/01	28.4	41.31	31	41.55	41.10	-2.6	29,188	-0.01%
2021/10/29	9.1	44.04	12.3	44.19	44.15	-3.2	28,525	-0.01%
2021/10/28	2	44.85	25.8	44.95	44.95	-23.8	28,490	-0.08%
2021/10/27	28	45.05	25	45.06	45.10	3	28,676	0.01%
2021/10/26	13	45.69	1	45.90	45.15	12	28,861	0.04%
2021/10/22	4	45.43	2	46.13	45.05	2	30,261	0.01%
2021/10/21	5.2	45.94	23.2	45.95	46.30	-18	30,821	-0.06%
2021/10/20	5	44.53	1	44.55	44.55	4	31,203	0.01%
2021/10/19	7.1	44.51	1	44.55	44.50	6.1	31,961	0.02%
2021/10/18	10.5	45.50	8.2	45.97	45.00	2.3	33,279	0.01%
2021/10/15	9	44.88	0	0.00	44.90	9	34,479	0.03%
2021/10/14	6.4	44.64	5	44.74	44.75	1.4	35,965	0.00%
2021/10/13	0	0.00	33.2	44.60	44.60	-33.2	38,464	-0.09%
2021/10/12	0	0.00	30	44.60	44.60	-30	39,356	-0.08%
2021/10/08	3	44.67	3	44.55	44.55	0	40,508	0.00%
2021/10/07	2	44.45	14	44.43	44.65	-12	41,538	-0.03%
2021/10/06	7.1	44.46	0	0.00	44.45	7.1	43,305	0.02%
2021/10/05	16	44.37	10	44.75	44.90	6	45,729	0.01%
2021/10/04	1	44.30	44.1	44.55	44.20	-43.1	46,599	-0.09%
2021/10/01	8.2	44.98	46	45.00	45.10	-37.8	47,959	-0.08%
2021/09/30	5.1	45.26	4.1	45.88	45.85	1	49,915	0.00%
2021/09/29	10	45.10	10	45.13	45.00	0	51,403	0.00%
2021/09/28	4	45.05	5	45.55	45.00	-1	53,570	0.00%
2021/09/27	21.1	45.69	13	45.62	45.30	8.1	57,480	0.01%
2021/09/24	6.1	45.83	3	45.80	45.70	3.1	62,167	0.00%
2021/09/23	2	46.15	6.1	46.41	45.80	-4.1	69,601	-0.01%
2021/09/22	21.1	45.51	7	45.72	45.75	14.1	76,836	0.02%
2021/09/17	7.2	48.17	3.2	47.91	47.75	4	80,788	0.00%
2021/09/16	15.3	48.71	5.1	48.88	48.40	10.2	82,968	0.01%
2021/09/15	5	48.46	6	48.30	48.75	-1	83,489	0.00%
2021/09/14	35	49.82	11	49.20	49.30	24	84,968	0.03%
2021/09/13	15.5	49.64	34	50.11	50.50	-18.5	86,300	-0.02%
2021/09/10	10.5	48.79	25	48.91	48.75	-14.5	86,105	-0.02%
2021/09/09	20.1	47.44	25	47.90	47.90	-5	86,148	-0.01%
2021/09/08	19.5	48.02	23.1	48.13	47.05	-3.6	86,592	0.00%
2021/09/07	42.1	49.34	36	49.41	48.35	6.1	86,871	0.01%
2021/09/06	9.5	49.31	23	49.68	49.20	-13.6	86,924	-0.02%
2021/09/03	10.1	49.45	0	0.00	48.85	10.1	87,286	0.01%
2021/09/02	17	49.05	3	49.02	48.60	14	87,905	0.02%
2021/09/01	20.1	50.79	16	50.87	50.20	4.1	88,583	0.00%
2021/08/31	15	50.47	11	50.33	50.60	4	88,670	0.00%
2021/08/30	21	50.20	1	49.95	49.95	20	89,428	0.02%
2021/08/27	5	48.99	28	49.76	50.20	-23	90,186	-0.03%
2021/08/26	65.1	50.42	47.2	51.15	49.00	18	90,929	0.02%
2021/08/25	4	47.95	5	47.85	48.10	-1	92,275	0.00%
2021/08/24	4	48.13	48	47.69	48.35	-44	93,545	-0.05%
2021/08/23	28.1	47.61	18	48.01	47.70	10.1	96,102	0.01%
2021/08/20	20.1	46.53	16.1	46.32	46.00	4	97,374	0.00%
2021/08/19	28	47.95	17	46.94	46.55	11	98,081	0.01%
2021/08/18	63.3	46.41	38	46.59	48.55	25.3	98,353	0.03%
2021/08/17	9.1	48.46	28	48.27	47.00	-18.9	97,910	-0.02%
2021/08/16	41	51.63	5	50.74	50.40	36	97,863	0.04%
2021/08/13	30	52.38	13.4	52.36	52.30	16.6	98,613	0.02%
2021/08/12	15.4	52.51	22.7	52.67	53.50	-7.3	99,398	-0.01%
2021/08/11	17.2	52.23	34.5	52.58	50.90	-17.3	100,420	-0.02%
2021/08/10	11.6	51.06	4	51.63	50.90	7.6	99,818	0.01%
2021/08/09	3.7	51.82	6.6	52.00	51.50	-2.9	101,040	0.00%
2021/08/06	6	50.92	51	51.57	51.00	-45	102,182	-0.04%
2021/08/05	10.2	51.34	4	51.60	50.90	6.2	103,966	0.01%
2021/08/04	17.2	52.56	9	52.87	52.20	8.2	105,230	0.01%
2021/08/03	36.2	53.22	5	53.36	53.50	31.2	108,385	0.03%
2021/08/02	18.4	53.68	10.2	53.92	54.10	8.2	110,971	0.01%
2021/07/30	38.4	53.58	19	53.24	52.00	19.4	111,955	0.02%
2021/07/29	30.2	53.12	26	53.26	53.60	4.2	113,192	0.00%
2021/07/28	16.1	52.32	15.5	51.78	51.30	0.6	114,079	0.00%
2021/07/27	10	51.84	30	52.66	51.60	-20	115,128	-0.02%
2021/07/26	59.8	53.06	29.4	53.23	52.80	30.4	116,132	0.03%
2021/07/23	70.2	54.74	99.2	55.44	55.20	-29	116,839	-0.02%
2021/07/22	113.4	55.37	85.1	55.98	53.60	28.3	116,605	0.02%	大買/
2021/07/21	67.1	57.84	85.1	59.76	56.50	-17.9	116,067	-0.02%
2021/07/20	206.5	58.95	96.5	58.65	58.40	110	115,458	0.10%	大買/鉅額交易
2021/07/19	154	60.29	130.8	60.42	60.00	23.3	115,103	0.02%	大買/大賣/
2021/07/16	36.6	58.54	43.5	58.22	58.30	-7	115,684	-0.01%
2021/07/15	41.2	56.58	86.2	57.47	58.50	-45	116,177	-0.04%
2021/07/14	46.2	54.46	43.2	54.39	54.40	3	116,278	0.00%
2021/07/13	105.3	58.38	89.2	59.80	56.30	16.1	116,504	0.01%	大買/
2021/07/12	168.3	59.59	38.3	59.62	59.60	130	116,141	0.11%	大買/鉅額交易
2021/07/09	29.1	57.19	24	57.81	56.90	5.1	114,318	0.00%
2021/07/08	46.4	57.95	59.4	57.61	58.00	-13	115,233	-0.01%
2021/07/07	71.6	58.15	49.1	57.32	57.10	22.5	114,284	0.02%
2021/07/06	23.3	60.34	140	60.12	59.50	-116.7	113,346	-0.10%	大賣/鉅額交易
2021/07/05	87	61.66	64.2	61.51	60.50	22.8	112,774	0.02%
2021/07/02	75.2	61.54	75.2	61.60	59.90	0.1	112,517	0.00%
2021/07/01	121.1	60.62	365.3	59.84	60.30	-244.1	110,796	-0.22%	大買/大賣/鉅額交易
2021/06/30	436.2	60.99	488.1	60.76	59.50	-51.9	106,551	-0.05%	大買/大賣/
2021/06/29	380.1	56.26	169.3	56.78	57.90	210.8	99,335	0.21%	大買/大賣/鉅額交易
2021/06/28	130.3	50.95	149.2	51.54	52.70	-18.9	92,252	-0.02%	大買/大賣/
2021/06/25	71.1	48.56	146.5	48.13	47.95	-75.4	88,275	-0.09%	大賣/
2021/06/24	23.2	47.20	35	46.90	46.50	-11.9	86,098	-0.01%
2021/06/23	196.1	48.43	48.3	46.99	45.80	147.8	85,332	0.17%	大買/鉅額交易
2021/06/22	284.1	47.39	150.1	47.43	48.00	134	83,604	0.16%	大買/大賣/鉅額交易
2021/06/21	24	44.27	40	44.11	43.80	-16	81,795	-0.02%
2021/06/18	12	45.70	39	45.54	45.50	-27	81,400	-0.03%
2021/06/17	50.1	46.60	42	46.18	45.95	8	80,959	0.01%
2021/06/16	86.1	46.90	108.1	46.27	45.75	-22.1	80,404	-0.03%	大賣/
2021/06/15	3.1	46.35	53.1	46.61	47.05	-50.1	79,901	-0.06%
2021/06/11	62.1	46.77	53	46.18	45.95	9.1	79,516	0.01%
2021/06/10	32.3	45.40	47.1	45.55	46.55	-14.8	79,163	-0.02%
2021/06/09	34	46.01	41	46.43	45.75	-7	78,380	-0.01%
2021/06/08	5	48.27	4	47.98	47.80	1	77,628	0.00%
2021/06/07	80	47.27	65	47.63	47.60	15	77,228	0.02%
2021/06/04	80.1	49.41	61.3	49.22	48.60	18.8	76,205	0.02%
2021/06/03	72	49.15	142.1	49.45	48.80	-70.1	75,253	-0.09%	大賣/
2021/06/02	227	49.22	72.1	49.52	49.05	155	74,534	0.21%	大買/鉅額交易
2021/06/01	30.1	46.20	51.1	47.01	47.90	-21	72,757	-0.03%
2021/05/31	133	47.87	63.3	47.70	46.00	69.7	72,920	0.10%	大買/
2021/05/28	46	43.95	48.4	44.71	44.95	-2.3	70,381	0.00%
2021/05/27	41.1	41.69	48	41.20	40.90	-6.9	69,091	-0.01%
2021/05/26	426.1	40.46	436	40.36	40.70	-10	68,443	-0.01%	大買/大賣/
2021/05/25	25.1	39.61	7	39.77	39.75	18.1	67,979	0.03%
2021/05/24	84.2	40.38	53	40.10	40.20	31.2	67,863	0.05%
2021/05/21	70.3	40.13	276	40.54	40.30	-205.8	67,958	-0.30%	大賣/鉅額交易
2021/05/20	251.2	39.42	240	39.20	39.50	11.2	66,983	0.02%	大買/大賣/
2021/05/19	159.1	40.59	310.2	40.57	41.50	-151.1	65,721	-0.23%	大買/大賣/鉅額交易
2021/05/18	207	36.77	19.2	37.18	37.75	187.8	64,142	0.29%	大買/鉅額交易
2021/05/17	122	34.54	75.1	35.71	34.35	46.9	63,937	0.07%	大買/
2021/05/14	232.1	37.41	44.4	38.29	37.40	187.8	62,629	0.30%	大買/鉅額交易
2021/05/13	73.7	39.81	33.5	39.89	39.35	40.2	60,892	0.07%
2021/05/12	76.5	45.27	225	44.25	43.70	-148.5	58,931	-0.25%	大賣/鉅額交易
2021/05/11	298.2	52.88	515.1	52.01	48.55	-216.9	57,459	-0.38%	大買/大賣/鉅額交易
2021/05/10	379	52.02	202.2	52.41	53.00	176.9	54,145	0.33%	大買/大賣/鉅額交易
2021/05/07	72.3	49.31	7.1	49.56	49.40	65.2	51,262	0.13%
2021/05/06	122	48.57	109	48.24	49.45	13	49,859	0.03%	大買/大賣/
2021/05/05	57	46.58	54	46.46	45.95	3	48,126	0.01%
2021/05/04	107.1	47.02	31	47.67	43.70	76.1	46,697	0.16%	大買/
2021/05/03	146.1	49.80	231.1	49.41	48.45	-84.9	45,015	-0.19%	大買/大賣/
2021/04/29	130	48.55	92.1	48.29	48.00	38	43,382	0.09%	大買/
2021/04/28	28	47.12	24	46.81	46.45	4	41,922	0.01%
2021/04/27	29.4	48.13	5	48.22	47.85	24.4	41,642	0.06%
2021/04/26	79	47.44	483.1	47.14	48.70	-404.1	40,781	-0.99%	大賣/鉅額交易
2021/04/23	437.1	45.82	12	46.32	45.70	425.1	39,893	1.07%	大買/鉅額交易
2021/04/22	148.6	50.97	459	51.66	48.30	-310.4	38,942	-0.80%	大買/大賣/鉅額交易
2021/04/21	181	47.02	42.5	45.92	48.00	138.5	35,741	0.39%	大買/鉅額交易
2021/04/20	455.8	45.71	84	45.69	46.50	371.8	34,540	1.08%	大買/鉅額交易
2021/04/19	55	45.31	35.8	45.44	46.05	19.2	33,267	0.06%
2021/04/16	52.1	41.94	63	41.67	41.90	-10.9	31,918	-0.03%
2021/04/15	25.2	40.49	47	40.50	40.15	-21.8	30,497	-0.07%
2021/04/14	102	40.43	73	40.60	39.95	29	30,141	0.10%	大買/
2021/04/13	95	40.09	3	39.77	39.55	92	28,521	0.32%
2021/04/12	76	40.76	24	40.51	40.80	52	28,017	0.19%
2021/04/09	19.2	39.22	58.6	38.97	38.50	-39.5	26,927	-0.15%
2021/04/08	81	39.19	68	39.50	39.35	13	26,031	0.05%
2021/04/07	87	36.71	111.5	37.21	37.85	-24.5	24,214	-0.10%	大賣/
2021/04/06	1.2	34.45	44.1	34.15	34.45	-42.9	22,297	-0.19%
2021/04/01	10	31.29	2	31.45	31.35	8	22,073	0.04%
2021/03/31	3.1	30.97	2	31.45	31.35	1.1	22,107	0.00%
2021/03/30	8	31.13	61.3	30.57	31.10	-53.3	21,953	-0.24%
2021/03/29	12	30.85	24	30.44	30.50	-12	22,022	-0.05%
2021/03/26	10	29.69	1	29.70	29.80	9	23,036	0.04%
2021/03/25	0	0.00	3	29.55	29.65	-3	23,726	-0.01%
2021/03/24	3.1	29.52	5	29.40	29.40	-1.9	24,143	-0.01%
2021/03/23	1	29.70	0	0.00	29.90	1	24,409	0.00%
2021/03/22	2	29.55	0	0.00	29.70	2	24,926	0.01%
2021/03/19	10	29.35	0	0.00	29.35	10	25,487	0.04%
2021/03/17	1	29.50	0	29.70	29.70	1	26,973	0.00%
2021/03/16	10.1	29.58	1	29.55	29.55	9.1	28,297	0.03%
2021/03/15	65	30.46	0	0.00	30.35	65	28,818	0.23%
2021/03/12	1.2	30.15	3	30.30	30.60	-1.8	29,225	-0.01%
2021/03/11	8	30.73	9	30.82	30.60	-1	30,507	0.00%
2021/03/10	7	30.24	0	0.00	30.40	7	31,505	0.02%
2021/03/09	4	30.45	14	30.57	30.35	-10	32,527	-0.03%
2021/03/08	10.3	30.04	3	30.37	29.55	7.3	32,658	0.02%
2021/03/05	26	30.84	22	30.90	30.20	4	32,969	0.01%
2021/03/04	57.1	32.90	81.5	32.96	32.80	-24.4	33,058	-0.07%
2021/03/03	101	31.19	102	31.61	31.60	-1	32,025	0.00%	大買/大賣/
2021/03/02	1	30.50	0.3	30.45	30.45	0.7	33,205	0.00%
2021/02/26	11	31.39	36	30.82	31.20	-25	33,433	-0.07%
2021/02/25	30	31.30	0.1	30.75	30.90	29.9	33,046	0.09%
2021/02/24	23	31.08	150	30.53	30.35	-127	33,029	-0.38%	大賣/鉅額交易
2021/02/23	62	30.77	29	31.01	30.85	33	32,714	0.10%
2021/02/22	99	29.04	2	29.35	29.45	97	32,028	0.30%
2021/02/19	1	27.85	3	27.77	28.20	-2	31,837	-0.01%
2021/02/18	12	28.07	2	27.68	27.85	10	31,859	0.03%
2021/02/17	1	26.80	2	27.03	27.65	-1	31,818	0.00%
2021/02/05	5	25.53	2	26.10	25.50	3	31,545	0.01%
2021/02/03	3	25.77	0	0.00	25.70	3	31,928	0.01%
2021/02/01	0	0.00	89	25.01	26.20	-89	32,775	-0.27%
2021/01/29	7	25.14	0	0.00	25.10	7	33,013	0.02%
2021/01/28	3	25.25	0	0.00	25.40	3	33,332	0.01%
2021/01/27	3	26.33	4	26.40	25.80	-1	33,894	0.00%
2021/01/26	7	26.81	0	0.00	26.80	7	35,106	0.02%
2021/01/25	3	26.95	2	26.78	27.15	1	35,725	0.00%
2021/01/22	15	25.25	0	0.00	25.90	15	36,213	0.04%
2021/01/21	5	26.20	0	0.00	25.90	5	36,365	0.01%
2021/01/20	2	25.75	30	26.28	25.85	-28	37,058	-0.08%
2021/01/19	1	27.30	0	0.00	27.10	1	36,744	0.00%
2021/01/18	35	27.57	11	27.44	27.45	24	36,641	0.07%
2021/01/15	15	27.86	19	28.02	27.95	-4	36,487	-0.01%
2021/01/14	3	28.97	18	28.86	28.65	-15	36,265	-0.04%
2021/01/13	59	28.65	28	28.67	28.65	31	36,306	0.09%
2021/01/12	1	30.20	2	29.73	29.65	-1	35,776	0.00%
2021/01/08	0	0.00	86	30.28	30.85	-86	35,398	-0.24%
2021/01/07	6	30.84	1	30.95	30.80	5	35,250	0.01%
2021/01/06	11	30.19	21	31.22	29.90	-10	34,962	-0.03%
2021/01/05	56	31.67	6	31.24	30.90	50	35,339	0.14%
2021/01/04	3	30.82	11	30.77	31.00	-8	35,400	-0.02%
2020/12/31	30	31.30	30	30.47	31.30	0	35,206	0.00%
2020/12/30	0.9	31.45	3	31.38	30.95	-2.1	34,896	-0.01%
2020/12/29	7	30.98	49	31.02	31.00	-42	34,474	-0.12%
2020/12/28	6	30.20	5	30.52	30.25	1	34,001	0.00%
2020/12/25	52	30.78	6	30.68	30.65	46	33,585	0.14%
2020/12/24	3	31.52	0	0.00	31.10	3	33,198	0.01%
2020/12/23	6	30.91	7	31.21	31.25	-1	32,986	0.00%
2020/12/22	70	32.04	63	31.80	30.85	7	32,667	0.02%
2020/12/21	18	32.43	0	0.00	32.40	18	31,440	0.06%
2020/12/18	1	31.70	3	31.85	31.85	-2	30,695	-0.01%
2020/12/17	16	31.78	27	31.51	32.00	-11	30,285	-0.04%
2020/12/16	0	0.00	14	31.85	32.00	-14	29,947	-0.05%
2020/12/15	91	31.74	41	31.19	30.95	50	29,343	0.17%
2020/12/14	17	30.96	10	31.11	30.90	7	28,754	0.02%
2020/12/11	21	31.90	28	32.85	31.35	-7	28,210	-0.02%
2020/12/10	139.5	32.71	102	32.77	32.10	37.5	27,234	0.14%	大買/大賣/
2020/12/09	2	30.80	10	31.96	32.00	-8	25,915	-0.03%
2020/12/08	12	31.00	12	31.16	31.10	0	25,320	0.00%
2020/12/07	38	31.72	60	31.25	31.00	-22	24,861	-0.09%
2020/12/04	34	30.34	47.1	30.30	30.60	-13.1	23,494	-0.06%
2020/12/03	28	29.29	30	28.84	29.20	-2	22,316	-0.01%
2020/12/02	8	28.09	0	0.00	27.80	8	21,321	0.04%
2020/12/01	17	27.66	41	28.34	27.95	-24	20,950	-0.11%
2020/11/30	34	28.10	18	27.91	28.10	16	20,195	0.08%
2020/11/27	55	26.49	68	26.71	26.85	-13	19,182	-0.07%
2020/11/26	58	25.90	93	25.92	26.35	-35	18,505	-0.19%
2020/11/25	36	24.41	8	24.46	24.85	28	16,813	0.17%
2020/11/24	19.3	24.07	3	23.72	23.75	16.3	16,303	0.10%
2020/11/23	1	23.85	1	24.30	24.30	0	16,140	0.00%
2020/11/20	7	23.73	4	23.78	23.75	3	15,843	0.02%
2020/11/19	3	24.18	27	24.19	24.05	-24	15,636	-0.15%
2020/11/18	46	24.71	5.2	24.64	24.60	40.8	15,415	0.26%
2020/11/17	27	24.58	5	24.61	24.65	22	15,220	0.14%
2020/11/16	2.2	23.98	52	24.16	24.15	-49.8	15,186	-0.33%
2020/11/13	0.5	24.60	7	24.38	24.15	-6.5	15,049	-0.04%
2020/11/12	65	24.60	28	24.63	24.75	37	14,918	0.25%
2020/11/11	8	25.13	6	24.67	24.65	2	14,680	0.01%
2020/11/10	13	25.19	1	25.20	24.90	12	14,494	0.08%
2020/11/09	9	24.84	2	24.78	24.85	7	13,952	0.05%
2020/11/06	7	24.26	73	24.06	24.10	-66	13,465	-0.49%
2020/11/05	2	24.10	14	24.05	23.85	-12	13,083	-0.09%
2020/11/04	10	24.19	1	24.50	24.50	9	12,721	0.07%
2020/11/03	53	23.88	22	24.00	24.10	31	12,087	0.26%
2020/11/02	25	22.74	20	22.35	23.15	5	10,669	0.05%
2020/10/30	23	22.25	5	22.21	21.90	18	9,912	0.18%
2020/10/29	2	22.75	7	23.06	22.65	-5	9,077	-0.06%
2020/10/28	9	22.89	11	23.04	22.90	-2	8,635	-0.02%
2020/10/26	0	0.00	7	21.01	21.05	-7	7,681	-0.09%
2020/10/23	0	0.00	0.2	21.00	21.00	-0.2	7,646	0.00%
2020/10/22	1	20.80	0	0.00	20.65	1	7,590	0.01%
2020/10/21	0	0.00	1	21.00	21.30	-1	7,424	-0.01%
2020/10/15	10	21.55	0	0.00	21.60	10	6,976	0.14%
2020/10/13	7	22.47	5	22.14	22.30	2	6,791	0.03%
2020/10/12	68	21.02	58	21.21	22.00	10	6,033	0.17%
2020/10/07	0	0.00	10	19.60	19.75	-10	5,705	-0.18%
2020/09/29	0	0.00	1	19.60	19.50	-1	6,006	-0.02%
2020/09/21	0	0.00	10	20.75	20.65	-10	6,179	-0.16%
2020/09/16	1	20.45	1	20.45	20.60	0	7,068	0.00%
2020/09/14	1	20.65	0	0.00	20.70	1	7,588	0.01%
2020/09/11	1	21.35	0	0.00	21.40	1	7,495	0.01%
2020/09/10	5	22.70	1	22.85	22.90	4	7,258	0.06%
2020/09/09	6	22.30	1	22.90	22.85	5	7,234	0.07%
2020/09/07	2	22.45	0	0.00	22.45	2	7,304	0.03%
2020/09/03	7	22.16	0	0.00	22.10	7	7,259	0.10%
2020/09/02	0	0.00	10	22.30	22.40	-10	7,250	-0.14%
2020/09/01	10	21.65	0	0.00	21.70	10	7,186	0.14%
2020/08/24	0	0.00	0	21.50	21.45	0	7,229	0.00%
2020/08/21	1	20.90	1	20.90	21.35	0	7,316	0.00%
2020/08/19	4	20.98	0	0.00	20.85	4	7,141	0.06%
2020/08/17	0	0.00	5	21.20	21.35	-5	7,102	-0.07%
2020/08/12	21	22.22	0	0.00	22.10	21	7,016	0.30%
2020/08/11	5	22.50	1	22.70	22.20	4	6,987	0.06%
2020/08/07	1	22.75	0	0.00	22.25	1	6,928	0.01%
2020/08/06	1	22.55	0	0.00	22.70	1	6,895	0.01%
2020/07/29	3	22.75	0	0.00	22.50	3	7,039	0.04%
2020/07/24	11	23.93	0	0.00	23.80	11	7,190	0.15%
2020/07/21	10	24.50	0	0.00	24.60	10	7,340	0.14%
2020/07/16	2	24.98	0	0.00	25.05	2	7,371	0.03%
2020/07/15	2	24.90	0	0.00	25.05	2	7,408	0.03%
2020/07/14	11	25.92	0	0.00	25.80	11	7,402	0.15%
2020/07/13	0	0.00	10	26.10	26.00	-10	7,330	-0.14%
2020/07/09	1	27.10	4	27.45	27.30	-3	7,226	-0.04%
2020/07/01	3	27.00	5	27.00	27.10	-2	7,375	-0.03%
2020/06/29	1	25.75	5	25.80	26.35	-4	7,246	-0.06%
2020/06/23	1	25.35	2	25.30	25.40	-1	6,650	-0.02%
2020/06/22	0	0.00	1	26.30	25.25	-1	6,309	-0.02%
2020/06/19	5	26.79	1	26.20	26.00	4	6,023	0.07%
2020/06/18	1	26.90	0	0.00	26.95	1	5,733	0.02%
2020/06/15	0	0.00	1	27.15	27.15	-1	5,907	-0.02%
2020/06/12	1	27.90	0	0.00	27.90	1	5,817	0.02%
2020/06/11	1	27.50	0	0.00	27.55	1	5,802	0.02%
2020/06/10	2	27.80	0	0.00	27.65	2	5,761	0.03%
2020/06/09	0	0.00	1	27.90	27.80	-1	5,891	-0.02%
2020/06/08	0	0.00	0	27.40	27.40	0	5,930	0.00%
2020/06/04	1	27.70	1	27.70	27.80	0	6,053	0.00%
2020/05/28	0	0.00	10	27.78	27.45	-10	6,074	-0.16%
2020/05/27	10	27.35	10	27.20	27.10	0	6,063	0.00%
2020/05/25	6	26.96	0	0.00	27.00	6	6,216	0.10%
2020/05/22	0	0.00	10	27.10	27.00	-10	6,212	-0.16%
2020/05/21	1	26.90	0	0.00	26.95	1	6,149	0.02%
2020/05/20	1	26.85	0	0.00	26.85	1	6,132	0.02%
2020/05/15	1	25.95	0	0.00	25.55	1	6,073	0.02%
2020/05/11	0	0.00	1	27.60	27.50	-1	5,945	-0.02%
2020/05/08	1	27.00	0	0.00	26.95	1	5,899	0.02%
2020/05/05	1	27.35	0	0.00	27.40	1	5,752	0.02%
2020/05/04	0	0.00	10	27.35	27.50	-10	5,677	-0.18%
2020/04/29	1	26.30	0	0.00	26.30	1	5,449	0.02%
2020/04/28	10	26.62	3	26.50	26.30	7	5,407	0.13%
2020/04/27	0	0.00	1	26.35	26.40	-1	5,454	-0.02%
2020/04/23	0	0.00	12	25.30	25.20	-12	5,316	-0.23%
2020/04/21	1	25.50	0	0.00	25.55	1	5,316	0.02%
2020/04/17	11	25.59	1	25.55	25.50	10	5,337	0.19%
2020/04/15	2	26.00	2	25.90	26.15	0	5,295	0.00%
2020/04/14	0	0.00	2	25.55	25.55	-2	5,247	-0.04%
2020/04/10	4	25.50	0	0.00	25.40	4	5,271	0.08%
2020/04/08	0	0.00	18	23.85	24.80	-18	5,172	-0.35%
2020/04/07	0	0.00	1	24.30	24.10	-1	5,091	-0.02%
2020/04/06	8	24.31	0	0.00	24.30	8	5,104	0.16%
2020/04/01	5	24.99	0	0.00	25.00	5	5,046	0.10%
2020/03/31	10	26.55	3	26.40	26.90	7	5,005	0.14%
2020/03/27	2	26.88	0	0.00	26.70	2	5,279	0.04%
2020/03/24	7	26.20	7	26.73	26.70	0	5,833	0.00%
2020/03/19	3	25.20	0	0.00	24.20	3	5,993	0.05%
2020/03/18	1	27.30	2	27.15	26.85	-1	6,004	-0.02%
2020/03/16	3	28.00	0	0.00	28.05	3	5,917	0.05%
2020/03/13	4	28.80	0	0.00	28.40	4	5,943	0.07%
2020/03/09	1	29.90	0	0.00	29.90	1	5,685	0.02%
2020/03/06	2	29.90	0	0.00	30.00	2	5,825	0.03%
2020/03/05	6	30.73	0	0.00	30.75	6	5,798	0.10%
2020/02/27	0	0.00	2	31.85	30.90	-2	5,635	-0.04%
2020/02/26	5	31.80	1	31.55	31.65	4	5,528	0.07%
2020/02/18	0	0.00	10	31.10	30.90	-10	5,541	-0.18%
2020/02/12	0	0.00	2	29.80	29.85	-2	5,695	-0.04%
2020/02/05	0	0.00	1	29.15	29.10	-1	5,720	-0.02%
2020/02/04	2	29.40	3	29.43	29.40	-1	5,706	-0.02%
2020/01/30	2	29.93	0	0.00	29.80	2	5,888	0.03%
2020/01/16	2	31.55	0	0.00	31.55	2	5,771	0.03%
2020/01/10	1	30.60	0	0.00	31.25	1	5,934	0.02%
2020/01/08	0	0.00	1	31.20	30.50	-1	5,899	-0.02%
2020/01/06	1	31.25	20	31.43	31.20	-19	5,879	-0.32%
2019/12/31	3	32.15	30	32.13	32.05	-27	5,811	-0.46%
2019/12/30	1	32.15	1	32.35	32.30	0	5,817	0.00%
2019/12/27	1	31.90	0	0.00	31.85	1	5,766	0.02%
2019/12/26	1	31.95	0	0.00	31.80	1	5,815	0.02%
2019/12/24	30	32.35	0	0.00	32.60	30	5,872	0.51%
2019/12/23	2	31.80	0	0.00	32.55	2	5,758	0.03%
2019/12/17	10	30.60	0	0.00	30.70	10	5,184	0.19%
2019/12/16	11	30.83	1	30.85	30.85	10	5,103	0.20%
2019/12/09	1	30.95	0	0.00	30.75	1	4,738	0.02%
2019/12/03	0	0.00	1	29.90	29.90	-1	4,430	-0.02%
2019/12/02	1	28.40	4	28.30	28.35	-3	4,264	-0.07%
2019/11/27	1	29.50	0	0.00	29.50	1	4,243	0.02%
2019/11/26	1	29.60	0	0.00	29.60	1	4,207	0.02%
2019/11/22	0	0.00	3	29.78	29.70	-3	4,231	-0.07%
2019/11/20	0	0.00	2	30.50	30.40	-2	4,381	-0.05%
2019/11/18	7	29.75	0	0.00	29.75	7	4,483	0.16%
2019/11/14	0	0.00	1	29.50	29.50	-1	4,530	-0.02%
2019/11/13	0	0.00	1	31.35	30.85	-1	4,419	-0.02%
2019/11/04	0	0.00	4	32.63	32.55	-4	4,700	-0.09%
2019/10/30	11	32.64	0	0.00	32.50	11	4,689	0.23%
2019/10/29	2	33.65	1	32.90	33.25	1	4,613	0.02%
2019/10/24	0	0.00	0.2	33.85	33.85	-0.2	4,536	0.00%
2019/10/16	0	0.00	1	34.05	33.85	-1	4,544	-0.02%
2019/10/14	0	0.00	1	33.85	34.00	-1	4,540	-0.02%
2019/10/07	0	0.00	3	33.23	33.30	-3	4,426	-0.07%
2019/10/04	1	32.95	0	0.00	32.50	1	4,375	0.02%
2019/10/02	12	33.30	8	33.19	33.20	4	4,308	0.09%
2019/09/27	5	35.00	3	34.85	34.75	2	4,071	0.05%
2019/09/26	0	0.00	7	35.26	35.25	-7	3,985	-0.18%
2019/09/25	14	36.26	1	37.15	36.00	13	3,866	0.34%
2019/09/24	1	38.40	0	0.00	38.05	1	3,689	0.03%
2019/09/18	1	39.50	0	0.00	39.40	1	3,794	0.03%
2019/09/16	0	0.00	2	39.78	39.95	-2	4,111	-0.05%
2019/09/05	2	38.85	3	38.90	38.75	-1	4,448	-0.02%
2019/09/02	15	38.61	3	38.85	38.75	12	4,470	0.27%
2019/08/30	1	38.35	0	0.00	38.10	1	4,421	0.02%
2019/08/28	0	0.00	15	38.15	38.10	-15	4,423	-0.34%
2019/08/27	6	38.10	0	0.00	38.10	6	4,431	0.14%
2019/08/26	1	38.10	0	0.00	38.80	1	4,379	0.02%
2019/08/23	3	38.23	1	38.30	38.15	2	4,287	0.05%
2019/08/22	0	0.00	5	39.20	39.20	-5	4,191	-0.12%
2019/08/20	3	40.93	50	40.60	40.50	-47	4,042	-1.16%
2019/08/16	5	42.05	30	42.00	42.10	-25	4,141	-0.60%
2019/08/15	1	42.15	0	0.00	42.05	1	4,154	0.02%
2019/08/14	4	42.60	0	0.00	42.50	4	4,120	0.10%
2019/08/13	30	45.50	25	45.43	45.40	5	4,062	0.12%
2019/08/12	0	0.00	5	45.82	45.70	-5	3,959	-0.13%
2019/08/05	0	0.00	15	45.95	45.85	-15	4,033	-0.37%
2019/07/29	0	0.00	9	46.55	46.50	-9	4,351	-0.21%
2019/07/26	0	0.00	1	46.00	46.00	-1	4,307	-0.02%
2019/07/25	13	45.67	5	45.61	45.70	8	4,338	0.18%
2019/07/24	3	46.53	1	45.85	46.00	2	4,352	0.05%
2019/07/23	7	46.96	0	0.00	46.80	7	4,290	0.16%
2019/07/22	2	47.10	8	47.18	46.80	-6	4,266	-0.14%
2019/07/19	2	46.25	4	46.25	46.30	-2	4,152	-0.05%
2019/07/18	25	46.01	5	45.90	45.85	20	4,170	0.48%
2019/07/17	1	45.90	0	0.00	45.75	1	4,206	0.02%
2019/07/04	9	44.99	0	0.00	45.05	9	4,961	0.18%
2019/07/02	0	0.00	1	45.45	45.45	-1	5,195	-0.02%
2019/06/25	0	0.00	21	46.46	46.75	-21	5,301	-0.40%
2019/06/24	0	0.00	10	46.40	46.50	-10	5,417	-0.18%
2019/06/21	15	46.17	17	46.10	46.40	-2	5,328	-0.04%
2019/06/20	5	45.75	1	45.75	45.80	4	5,183	0.08%
2019/06/19	7	46.00	10	45.65	45.80	-3	5,252	-0.06%
2019/06/18	0	0.00	25	45.95	46.00	-25	5,337	-0.47%
2019/06/17	0	0.00	1	45.95	45.85	-1	5,770	-0.02%
2019/06/14	0	0.00	19	45.40	45.50	-19	5,918	-0.32%
2019/06/11	3	44.72	32	44.85	45.00	-29	6,142	-0.47%
2019/06/06	0	0.00	10	43.95	43.95	-10	6,080	-0.16%
2019/06/05	2	44.05	2	43.93	44.00	0	6,099	0.00%
2019/05/31	5	44.05	0	0.00	44.05	5	6,207	0.08%
2019/05/23	1	44.85	30	45.19	44.05	-29	6,541	-0.44%
2019/05/22	0	0.00	1	44.55	44.65	-1	6,421	-0.02%
2019/05/21	0	0.00	1	44.10	44.20	-1	6,469	-0.02%
2019/05/20	1	44.10	0	0.00	43.95	1	6,497	0.02%
2019/05/15	0	0.00	2	43.80	43.90	-2	6,684	-0.03%
2019/05/13	3	43.68	0	0.00	43.70	3	7,035	0.04%
2019/05/09	20	43.75	0	0.00	43.85	20	7,167	0.28%
2019/05/06	2	44.55	0	0.00	44.40	2	7,482	0.03%
2019/04/26	30	43.80	0	0.00	43.70	30	7,565	0.40%
2019/04/25	20	43.85	0	0.00	43.90	20	7,661	0.26%
2019/04/23	10	43.75	0	0.00	43.80	10	7,892	0.13%
2019/04/18	1	43.70	0	0.00	43.70	1	8,276	0.01%
2019/04/17	1	44.10	0	0.00	43.95	1	8,424	0.01%
2019/04/16	10	43.70	1	43.65	43.70	9	8,758	0.10%
2019/04/15	5.2	43.63	3	43.65	43.60	2.2	8,982	0.02%
2019/04/12	1	43.60	0	0.00	44.00	1	9,087	0.01%
2019/04/09	4	44.25	0	0.00	44.20	4	9,093	0.04%
2019/04/08	13	45.17	0	0.00	44.80	13	9,010	0.14%
2019/04/02	0	0.00	1	45.35	45.55	-1	9,222	-0.01%
2019/04/01	10	45.55	0	0.00	45.10	10	9,445	0.11%
2019/03/28	36	45.29	1	45.25	44.95	35	9,955	0.35%
2019/03/27	38	46.38	21	45.84	45.55	17	9,886	0.17%
2019/03/26	2	45.60	2	46.30	45.55	0	9,681	0.00%
2019/03/25	20	45.48	1	45.45	45.95	19	9,644	0.20%
2019/03/22	5	46.15	0	0.00	46.15	5	9,617	0.05%
2019/03/21	7	47.12	11	47.02	46.80	-4	9,505	-0.04%
2019/03/20	6	46.01	6	46.53	47.25	0	9,335	0.00%
2019/03/19	2	45.13	7	45.16	45.30	-5	8,875	-0.06%
2019/03/18	1	44.60	2	44.50	44.65	-1	8,758	-0.01%
2019/03/15	0	0.00	2	43.90	43.90	-2	8,722	-0.02%
2019/03/14	10	43.20	0	0.00	43.40	10	8,673	0.12%
2019/03/13	2	43.30	0	0.00	43.15	2	8,653	0.02%
2019/03/12	1	43.50	0	0.00	43.50	1	8,700	0.01%
2019/03/06	0	0.00	50.4	43.97	43.85	-50.4	9,303	-0.54%
2019/03/05	0	0.00	50	44.60	44.10	-50	9,506	-0.53%
2019/03/04	21	44.75	50	44.35	44.70	-29	9,893	-0.29%
2019/02/26	7	43.97	50	44.15	44.00	-43	10,566	-0.41%
2019/02/25	0	0.00	1	44.20	43.85	-1	10,606	-0.01%
2019/02/22	1	43.55	50	43.65	43.60	-49	10,647	-0.46%
2019/02/21	3	43.82	0	0.00	43.80	3	10,561	0.03%
2019/02/20	10	43.70	50	44.00	44.05	-40	10,551	-0.38%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/15	21	44.00	0	0.00	44.00	21	10,721	0.20%
2019/02/14	1	44.55	36	45.05	44.55	-35	10,780	-0.32%
2019/02/13	0	0.00	4	45.58	45.65	-4	10,803	-0.04%
2019/02/12	1	44.90	2	44.85	45.55	-1	10,689	-0.01%
2019/02/11	9	44.19	0	0.00	43.95	9	10,492	0.09%
2019/01/30	2	43.63	0	0.00	43.90	2	10,399	0.02%
2019/01/29	1	43.40	2	43.58	43.65	-1	10,456	-0.01%
2019/01/28	0	0.00	5	43.70	43.85	-5	10,508	-0.05%
2019/01/25	30	44.27	57	44.93	43.85	-27	10,632	-0.25%
2019/01/24	4	45.39	0	0.00	45.50	4	10,507	0.04%
2019/01/23	2	45.38	0	0.00	45.40	2	10,602	0.02%
2019/01/21	0	0.00	2	46.70	46.65	-2	10,850	-0.02%
2019/01/17	16	46.04	0	0.00	46.10	16	11,343	0.14%
2019/01/16	3	47.00	2	46.90	46.80	1	11,832	0.01%
2019/01/15	25	47.48	28	47.93	48.00	-3	11,916	-0.03%
2019/01/14	1	47.50	4	47.55	47.55	-3	12,217	-0.02%
2019/01/11	11	47.17	1	47.50	47.55	10	12,817	0.08%
2019/01/10	22	47.22	20	47.60	46.75	2	13,226	0.02%
2019/01/09	11	46.97	13	47.02	47.20	-2	13,256	-0.02%
2019/01/08	41	46.26	20	46.43	46.80	21	13,112	0.16%
2019/01/07	0	0.00	11	44.80	45.00	-11	12,778	-0.09%
2019/01/04	4	43.81	14	43.49	43.80	-10	12,633	-0.08%
2019/01/03	55	42.58	47	43.35	43.30	8	12,793	0.06%
2018/12/26	1	41.60	2	41.78	42.00	-1	13,706	-0.01%
2018/12/25	2	41.30	0	0.00	41.85	2	14,400	0.01%
2018/12/24	2	42.05	0	0.00	42.00	2	14,374	0.01%
2018/12/21	2	42.88	2	43.33	42.85	0	14,682	0.00%
2018/12/17	5	42.00	0	0.00	42.00	5	16,118	0.03%
2018/12/12	0	0.00	1	42.50	42.20	-1	17,083	-0.01%
2018/12/10	1	41.35	7	41.41	42.00	-6	17,110	-0.04%
2018/12/06	2	41.33	4	41.38	42.00	-2	17,399	-0.01%
2018/12/05	7	42.52	2	43.00	42.35	5	17,502	0.03%
2018/12/04	0	0.00	14	43.23	43.05	-14	17,561	-0.08%
2018/11/30	11	43.92	1	44.10	42.70	10	17,586	0.06%
2018/11/29	4	43.85	3	43.38	42.85	1	17,471	0.01%
2018/11/28	0	0.00	13	41.51	42.00	-13	17,670	-0.07%
2018/11/27	2	41.00	9	41.60	42.05	-7	17,497	-0.04%
2018/11/26	2	40.75	1	40.05	43.00	1	17,106	0.01%
2018/11/23	1	42.85	0	0.00	42.95	1	16,518	0.01%
2018/11/22	13	43.07	2	42.60	42.80	11	16,619	0.07%
2018/11/21	6	43.46	0	0.00	43.55	6	16,659	0.04%
2018/11/19	1	45.00	1	45.70	44.90	0	16,999	0.00%
2018/11/15	1	44.80	1	45.25	44.85	0	17,387	0.00%
2018/11/14	0	0.00	2	46.45	45.10	-2	17,459	-0.01%
2018/11/13	9	43.63	5	42.35	45.45	4	17,434	0.02%
2018/11/12	4	44.88	0	0.00	43.95	4	17,616	0.02%
2018/11/09	1	46.15	2	45.93	45.80	-1	17,949	-0.01%
2018/11/08	0	0.00	1	45.45	45.50	-1	18,561	-0.01%
2018/11/07	3	45.20	0	0.00	45.00	3	18,827	0.02%
2018/11/06	0	0.00	3	45.25	44.80	-3	19,151	-0.02%
2018/11/05	3	45.90	13	45.73	45.50	-10	19,218	-0.05%
2018/11/02	5	46.17	2	46.20	45.35	3	19,466	0.02%
2018/11/01	1.1	44.49	5	44.72	44.90	-3.9	19,434	-0.02%
2018/10/31	5	43.74	1	43.80	43.40	4	19,750	0.02%
2018/10/30	1.3	43.07	0	0.00	43.15	1.3	19,967	0.01%
2018/10/29	0.3	43.25	3	43.20	43.25	-2.7	19,877	-0.01%
2018/10/26	0	0.00	1	44.70	43.30	-1	19,683	-0.01%
2018/10/25	5	43.73	7	43.62	43.20	-2	19,475	-0.01%
2018/10/24	6	47.21	0	0.00	46.95	6	19,131	0.03%
2018/10/22	85	52.02	88	51.72	51.30	-3	18,459	-0.02%
2018/10/19	1	48.80	8	50.12	51.30	-7	18,041	-0.04%
2018/10/18	42	46.83	52	47.15	48.60	-10	17,362	-0.06%
2018/10/17	0	0.00	1	48.80	46.00	-1	16,799	-0.01%
2018/10/16	0	0.00	21	47.81	47.80	-21	16,704	-0.13%
2018/10/15	20.5	48.64	0.4	47.30	47.30	20.1	16,678	0.12%
2018/10/12	10.5	46.57	1	47.25	47.05	9.5	16,635	0.06%
2018/10/11	4	46.00	10	45.60	45.25	-6	16,853	-0.04%
2018/10/09	20	49.31	30	48.20	50.20	-10	16,566	-0.06%
2018/10/08	1	49.70	1	49.80	49.00	0	16,293	0.00%
2018/10/05	5	50.10	0	0.00	50.60	5	16,074	0.03%
2018/10/04	0	0.00	10.4	50.61	51.30	-10.4	15,838	-0.07%
2018/10/03	38	50.72	44.3	50.74	49.00	-6.3	15,498	-0.04%
2018/10/01	3	52.60	2	53.05	53.10	1	14,804	0.01%
2018/09/28	3	53.90	6	53.57	53.50	-3	14,574	-0.02%
2018/09/27	68	52.23	61.1	52.68	54.80	6.9	14,303	0.05%
2018/09/26	7	52.66	10	53.20	52.00	-3	14,006	-0.02%
2018/09/25	17	54.21	1	55.00	54.00	16	13,820	0.12%
2018/09/21	4	52.20	8	52.38	53.20	-4	13,491	-0.03%
2018/09/20	5	52.38	66	51.46	52.50	-61	13,152	-0.46%
2018/09/19	20	48.47	175	48.69	50.30	-155	12,459	-1.24%	大賣/鉅額交易
2018/09/18	100	46.61	1	45.90	46.60	99	11,924	0.83%
2018/09/17	13	45.03	0	0.00	44.80	13	11,743	0.11%
2018/09/14	3	44.50	0	0.00	44.15	3	11,835	0.03%
2018/09/13	1	44.40	0	0.00	44.50	1	11,874	0.01%
2018/09/12	10	44.95	12	44.52	44.40	-2	11,834	-0.02%
2018/09/10	6	42.38	4	42.20	42.15	2	11,960	0.02%
2018/09/07	3	43.22	0	0.00	43.00	3	12,155	0.02%
2018/09/06	0	0.00	1	43.60	43.50	-1	12,518	-0.01%
2018/09/04	4	43.15	9	43.39	43.25	-5	12,711	-0.04%
2018/09/03	15	44.08	0	0.00	43.00	15	12,843	0.12%
2018/08/29	0	0.00	8	46.60	46.40	-8	13,091	-0.06%
2018/08/24	1	45.90	1	45.80	45.50	0	14,879	0.00%
2018/08/22	2	49.33	67	49.34	49.00	-65	14,544	-0.45%
2018/08/20	65	48.09	58	47.86	48.35	7	14,206	0.05%
2018/08/17	0	0.00	1	48.00	47.70	-1	14,116	-0.01%
2018/08/16	7	47.76	5	47.84	47.55	2	14,007	0.01%
2018/08/15	1	48.00	3	48.57	48.65	-2	13,820	-0.01%
2018/08/14	7	47.40	100	45.55	48.60	-93	13,596	-0.68%
2018/08/13	10	43.00	5	43.80	44.20	5	12,965	0.04%
2018/08/10	2	43.90	20	44.44	44.45	-18	12,769	-0.14%
2018/08/09	51	43.34	50	42.35	43.05	1	12,528	0.01%
2018/08/08	76	43.84	62	44.43	42.30	14	12,499	0.11%
2018/08/07	1	42.85	1	42.85	42.55	0	12,519	0.00%
2018/08/06	59	41.25	81	41.59	43.20	-22	12,948	-0.17%
2018/08/03	115	40.10	110	39.82	39.90	5	12,645	0.04%	大買/大賣/
2018/08/01	9	38.46	1	38.80	38.80	8	12,662	0.06%
2018/07/31	0	0.00	18	38.68	38.35	-18	12,712	-0.14%
2018/07/30	2	37.95	0	0.00	37.60	2	12,875	0.02%
2018/07/27	2	38.43	0	0.00	38.20	2	13,018	0.02%
2018/07/26	5	38.12	10	38.25	38.60	-5	13,125	-0.04%
2018/07/24	0	0.00	1	37.15	37.30	-1	13,648	-0.01%
2018/07/23	17	36.44	5	36.35	36.60	12	13,824	0.09%
2018/07/20	21	37.27	3	37.25	37.00	18	14,122	0.13%
2018/07/19	5	38.50	4	38.95	38.40	1	14,329	0.01%
2018/07/18	5	38.72	1	38.70	39.05	4	14,832	0.03%
2018/07/17	46	38.53	69	38.81	38.75	-23	15,220	-0.15%
2018/07/16	10	36.65	12	37.38	37.25	-2	15,097	-0.01%
2018/07/13	3	36.80	0	0.00	36.70	3	15,513	0.02%
2018/07/11	3	36.53	0	0.00	36.60	3	15,762	0.02%
2018/07/10	12	36.55	0	0.00	37.10	12	15,879	0.08%
2018/07/09	0	0.00	10	37.50	36.95	-10	15,965	-0.06%
2018/07/06	10	35.90	0	0.00	36.05	10	16,078	0.06%
2018/07/04	12	36.64	22	37.21	37.10	-10	16,748	-0.06%
2018/07/03	10	35.70	0	0.00	35.75	10	17,135	0.06%
2018/06/28	1	36.45	0	0.00	36.15	1	18,103	0.01%
2018/06/27	1	36.95	4	36.75	37.10	-3	18,199	-0.02%
2018/06/26	3	35.97	11	36.51	36.65	-8	18,140	-0.04%
2018/06/25	4	36.43	5	37.24	36.50	-1	18,113	-0.01%
2018/06/22	2	37.55	12	38.01	37.60	-10	18,084	-0.06%
2018/06/21	8	39.00	1	38.80	38.80	7	18,300	0.04%
2018/06/20	17	39.29	3	38.85	38.60	14	18,450	0.08%
2018/06/19	8	40.51	1	41.40	39.75	7	18,457	0.04%
2018/06/15	2	38.60	9.2	39.57	40.00	-7.2	18,233	-0.04%
2018/06/14	16	39.40	5	38.99	38.20	11	17,948	0.06%
2018/06/13	3	38.47	41	38.58	38.90	-38	17,594	-0.22%
2018/06/12	3	37.27	6	37.72	37.65	-3	17,398	-0.02%
2018/06/11	4	37.05	2	37.30	36.85	2	17,491	0.01%
2018/06/08	12	38.95	15	38.60	37.95	-3	17,661	-0.02%
2018/06/07	1	38.00	21	38.02	37.85	-20	17,384	-0.12%
2018/06/06	107	37.90	118	38.27	38.00	-11	17,431	-0.06%	大買/大賣/
2018/06/05	23	37.65	7	37.27	37.50	16	17,499	0.09%
2018/06/04	131.2	37.42	153	37.65	37.60	-21.9	17,321	-0.13%	大買/大賣/
2018/06/01	82	35.13	92	35.03	35.70	-10	16,652	-0.06%
2018/05/31	0	0.00	2	32.53	32.50	-2	16,198	-0.01%
2018/05/30	0	0.00	3	32.15	32.30	-3	16,880	-0.02%
2018/05/29	1	32.80	0	0.00	32.75	1	17,850	0.01%
2018/05/28	1	31.95	6	31.87	31.90	-5	18,877	-0.03%
2018/05/25	11	32.15	0	0.00	32.10	11	18,965	0.06%
2018/05/24	4	32.81	5	32.80	32.60	-1	19,129	-0.01%
2018/05/23	30	32.23	0	0.00	32.55	30	19,353	0.16%
2018/05/22	12	32.80	21	32.82	32.60	-9	19,394	-0.05%
2018/05/21	2	33.60	0	0.00	33.50	2	19,442	0.01%
2018/05/18	4	33.98	4	33.85	33.60	0	19,370	0.00%
2018/05/14	44	34.53	1	34.85	33.35	43	18,926	0.23%
2018/05/11	0	0.00	12	33.98	34.80	-12	18,371	-0.07%
2018/05/10	0	0.00	2	34.68	34.10	-2	18,209	-0.01%
2018/05/09	2	33.68	30	33.75	33.90	-28	18,001	-0.16%
2018/05/08	1	32.75	0	0.00	33.50	1	17,997	0.01%
2018/05/07	0	0.00	1	33.50	33.25	-1	17,972	-0.01%
2018/05/04	25	32.07	0	0.00	32.25	25	17,775	0.14%
2018/05/03	31	33.11	40.6	32.71	32.75	-9.6	17,692	-0.05%
2018/05/02	14	33.64	11	33.66	33.80	3	17,796	0.02%
2018/04/30	4	34.03	24	34.00	34.00	-20	17,715	-0.11%
2018/04/27	2	31.90	28	32.05	32.80	-26	17,368	-0.15%
2018/04/26	2	32.30	19	32.27	31.75	-17	17,300	-0.10%
2018/04/25	11	32.31	26	31.53	32.40	-15	17,058	-0.09%
2018/04/24	120	32.74	52	31.47	31.35	68	16,798	0.40%	大買/
2018/04/23	49	34.49	108.5	34.40	34.75	-59.5	16,371	-0.36%	大賣/
2018/04/20	11	33.05	8	33.40	32.70	3	15,968	0.02%
2018/04/19	40	33.23	31	33.24	33.20	9	15,831	0.06%
2018/04/18	1	30.85	0	0.00	30.85	1	15,481	0.01%
2018/04/17	5	30.55	75	29.81	30.05	-70	15,607	-0.45%
2018/04/16	15	30.83	0	0.00	30.40	15	15,837	0.09%
2018/04/13	32	31.61	12	31.83	31.35	20	16,144	0.12%
2018/04/12	24	31.71	13	32.02	31.75	11	16,733	0.07%
2018/04/11	22	31.87	16	31.71	32.40	6	17,304	0.03%
2018/04/10	41	31.80	50	32.10	31.60	-9	17,095	-0.05%
2018/04/09	35	31.39	48	31.79	32.50	-13	16,695	-0.08%
2018/04/03	56	30.79	1	30.50	30.45	55	16,402	0.34%
2018/04/02	37	30.79	17	30.65	30.65	20	16,248	0.12%
2018/03/31	12	30.57	8	30.45	29.70	4	15,958	0.03%
2018/03/30	18	29.21	30	29.30	29.00	-12	15,797	-0.08%
2018/03/27	0	0.00	15	27.10	28.30	-15	15,603	-0.10%
2018/03/26	16	26.97	3	26.80	26.80	13	15,503	0.08%
2018/03/23	16	28.04	10	28.10	28.25	6	15,275	0.04%
2018/03/22	1	28.75	35	28.97	29.05	-34	15,103	-0.23%
2018/03/21	4	28.51	1	28.60	28.50	3	14,990	0.02%
2018/03/20	0	0.00	60	28.80	28.60	-60	14,864	-0.40%
2018/03/16	2	29.15	2	29.25	28.90	0	14,564	0.00%
2018/03/15	30	29.67	30	29.95	29.40	0	14,478	0.00%
2018/03/14	6	29.23	67	29.19	29.75	-61	14,263	-0.43%
2018/03/13	10	28.20	0	0.00	28.45	10	13,827	0.07%
2018/03/12	145	28.10	1	28.80	28.80	144	13,710	1.05%	大買/鉅額交易
2018/03/09	151	27.86	1	27.70	27.50	150	13,492	1.11%	大買/鉅額交易
2018/03/08	27	28.22	1	28.30	28.60	26	13,144	0.20%
2018/03/07	0	0.00	5.1	28.23	27.95	-5.1	12,914	-0.04%
2018/03/06	3	28.60	1	28.80	28.80	2	12,618	0.02%
2018/03/05	4	29.98	8	29.94	29.40	-4	12,248	-0.03%
2018/03/02	1	27.65	29	28.25	28.80	-28	11,497	-0.24%
2018/03/01	18	27.54	30	27.21	27.70	-12	10,438	-0.11%
2018/02/27	0	0.00	33	25.39	25.20	-33	9,336	-0.35%
2018/02/26	2	25.38	14	25.80	25.35	-12	9,170	-0.13%
2018/02/23	93	25.41	27	25.44	25.00	66	8,916	0.74%
2018/02/22	3	24.85	11	24.86	24.50	-8	8,601	-0.09%
2018/02/21	5	24.16	33	24.00	24.50	-28	8,393	-0.33%
2018/02/09	47	21.85	2	21.95	21.95	45	8,075	0.56%
2018/02/08	0	0.00	2	22.15	22.50	-2	8,076	-0.02%
2018/02/07	4	22.30	12	22.04	22.00	-8	8,097	-0.10%
2018/02/06	26	21.75	10	21.60	21.30	16	8,053	0.20%
2018/02/05	52	22.80	23	22.72	23.05	29	7,867	0.37%
2018/02/01	1	24.00	0	0.00	23.75	1	7,852	0.01%
2018/01/31	10	24.03	3	23.63	24.40	7	7,812	0.09%
2018/01/30	51	23.85	1	24.10	23.65	50	7,702	0.65%
2018/01/29	3	24.37	2	24.00	24.35	1	7,678	0.01%
2018/01/26	15	24.25	41	24.29	24.20	-26	7,752	-0.34%
2018/01/25	76	24.67	20	24.66	24.60	56	8,332	0.67%
2018/01/24	2	23.85	7	23.76	24.00	-5	8,182	-0.06%
2018/01/23	19	23.59	1	23.75	22.85	18	8,008	0.22%
2018/01/22	172	23.66	1	23.50	23.55	171	7,906	2.16%	大買/鉅額交易
2018/01/19	16	24.03	20	24.30	24.35	-4	7,803	-0.05%
2018/01/18	22	24.06	6	24.07	23.85	16	7,725	0.21%
2018/01/17	24	23.93	2	24.00	24.00	22	7,678	0.29%
2018/01/16	10	24.85	30	25.00	24.75	-20	7,543	-0.27%
2018/01/15	1	24.65	25	24.68	24.90	-24	7,515	-0.32%
2018/01/12	6	25.18	11	24.75	24.90	-5	7,532	-0.07%
2018/01/11	28	25.36	10	25.65	25.20	18	7,472	0.24%
2018/01/10	29	25.47	90	25.42	25.30	-61	7,221	-0.84%
2018/01/09	23	25.06	177	25.51	24.80	-154	6,780	-2.27%	大賣/鉅額交易
2018/01/08	34	24.40	107	24.95	24.85	-73	6,332	-1.15%	大賣/
2018/01/05	161	23.05	78.3	23.35	23.50	82.7	5,586	1.48%	大買/
2018/01/04	1	21.50	0.6	21.50	21.50	0.4	4,821	0.01%
2018/01/03	21	22.10	0	0.00	21.90	21	4,714	0.45%
2018/01/02	30	22.37	12	22.36	22.00	18	4,589	0.39%

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