大成鋼 (2027)-元大-鳳中券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
33.00
漲跌
▼0.25
漲幅
-0.75%
成交量
3,384張
產業
上市鋼鐵類股
1803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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	1	33.60	2	33.25	33.25	-1	8,482	-0.01%
2024/12/05	2	33.50	1	33.60	33.50	1	8,538	0.01%
2024/12/04	1	33.90	0	0.00	33.85	1	8,505	0.01%
2024/12/03	3	34.02	0	0.00	34.25	3	8,485	0.04%
2024/12/02	1	34.55	3	34.60	34.35	-2	8,423	-0.02%
2024/11/29	2	34.60	0	0.00	34.70	2	8,384	0.02%
2024/11/28	3	34.73	2	35.13	34.60	1	8,452	0.01%
2024/11/27	200	35.69	4.1	35.65	35.20	195.9	8,355	2.34%	大買/鉅額交易
2024/11/26	5.1	35.26	8	36.14	35.30	-2.9	8,137	-0.04%
2024/11/25	8	34.75	5	34.61	34.60	3	7,882	0.04%
2024/11/22	2	33.88	10	34.19	34.25	-8	7,809	-0.10%
2024/11/21	10	33.32	0	0.00	33.45	10	7,500	0.13%
2024/11/20	0	0.00	1	34.35	33.45	-1	7,295	-0.01%
2024/11/19	2	33.83	0	0.00	33.45	2	6,900	0.03%
2024/11/18	7	34.49	8	33.95	34.45	-1	6,480	-0.02%
2024/11/15	2	32.55	1	33.10	32.55	1	6,026	0.02%
2024/11/14	5	32.75	0	0.00	32.65	5	5,903	0.08%
2024/11/13	2	33.65	40	33.45	33.30	-38	5,812	-0.65%
2024/11/12	2	35.08	1	34.80	34.70	1	5,674	0.02%
2024/11/11	3.2	35.52	1	35.60	35.50	2.2	5,597	0.04%
2024/11/08	0.1	35.02	10	35.45	35.05	-9.9	5,477	-0.18%
2024/11/07	16	36.47	15	36.01	35.50	1	5,377	0.02%
2024/11/06	10	33.50	6	33.55	34.15	4	4,877	0.08%
2024/11/04	30	32.75	0	0.00	32.55	30	4,789	0.63%
2024/10/30	6	32.37	0	0.00	32.45	6	5,082	0.12%
2024/10/29	0	0.00	3	32.77	32.80	-3	5,214	-0.06%
2024/10/28	0	0.00	15	32.54	32.95	-15	5,327	-0.28%
2024/10/25	4	32.49	5	32.45	32.40	-1	5,426	-0.02%
2024/10/24	6	32.83	0	0.00	32.70	6	5,534	0.11%
2024/10/17	0	0.00	2	33.90	33.90	-2	6,909	-0.03%
2024/10/16	3	33.20	0	0.00	32.10	3	7,078	0.04%
2024/10/15	4	33.29	0	0.00	33.15	4	7,077	0.06%
2024/10/14	1	33.60	3	33.55	33.70	-2	7,309	-0.03%
2024/10/11	6.1	33.42	2	33.55	33.20	4.1	7,397	0.06%
2024/10/09	2	34.00	21	34.10	34.10	-19	7,370	-0.26%
2024/10/07	2	35.20	2	35.25	35.70	0	7,349	0.00%
2024/10/04	0	0.00	4	35.70	35.60	-4	7,383	-0.05%
2024/10/01	1	35.10	3	35.10	35.30	-2	7,377	-0.03%
2024/09/30	2	34.73	1	35.60	34.65	1	7,390	0.01%
2024/09/27	1	34.75	12.1	34.94	35.50	-11.1	7,441	-0.15%
2024/09/25	1.1	34.14	4	34.11	33.70	-2.9	7,236	-0.04%
2024/09/24	1	33.60	3	33.70	33.45	-2	7,187	-0.03%
2024/09/23	0	0.00	6	34.05	33.80	-6	7,199	-0.08%
2024/09/20	0	0.00	2.1	34.16	34.25	-2.1	7,182	-0.03%
2024/09/19	0	0.00	6	33.55	33.50	-6	7,092	-0.08%
2024/09/18	2	33.20	0	0.00	33.25	2	7,176	0.03%
2024/09/13	1	33.25	0	0.00	33.05	1	7,465	0.01%
2024/09/12	1	32.10	0.5	32.80	32.60	0.5	7,499	0.01%
2024/09/11	0	0.00	9	32.12	31.90	-9	7,501	-0.12%
2024/09/10	5.2	32.37	1	32.10	32.10	4.2	7,535	0.06%
2024/09/09	1	33.15	0	0.00	33.15	1	7,537	0.01%
2024/09/05	1	33.95	0	0.00	33.80	1	7,663	0.01%
2024/09/04	1.1	34.30	0.1	34.35	34.00	1.1	7,747	0.01%
2024/09/02	3	35.90	0	0.00	35.65	3	7,879	0.04%
2024/08/30	0	0.00	3.1	36.31	36.50	-3.1	7,898	-0.04%
2024/08/28	1	35.65	10.5	35.75	35.75	-9.5	7,875	-0.12%
2024/08/26	1	35.50	0	0.00	35.70	1	7,923	0.01%
2024/08/23	12.1	35.31	0	0.00	35.40	12.1	7,943	0.15%
2024/08/22	12	35.83	0	0.00	35.80	12	8,110	0.15%
2024/08/21	10	35.35	0	0.00	35.15	10	8,168	0.12%
2024/08/20	2	35.00	0	0.00	35.05	2	8,279	0.02%
2024/08/16	0.2	34.65	0	0.00	34.70	0.2	8,964	0.00%
2024/08/15	1	34.75	1.5	34.92	34.50	-0.5	9,573	-0.01%
2024/08/14	3	34.70	1.2	34.76	34.80	1.8	10,875	0.02%
2024/08/13	1.1	34.48	0	0.00	34.45	1.1	11,088	0.01%
2024/08/12	1	35.00	20	35.20	35.00	-19	11,135	-0.17%
2024/08/09	0.1	35.15	0	35.15	34.90	0.1	11,199	0.00%
2024/08/08	1	34.80	3	34.93	34.75	-2	11,209	-0.02%
2024/08/07	0	0.00	9	34.98	35.30	-9	11,195	-0.08%
2024/08/06	9.4	33.75	11	33.85	34.60	-1.6	11,196	-0.01%
2024/08/05	6.6	34.93	3	34.85	34.20	3.6	11,104	0.03%
2024/08/02	4	38.58	14	38.82	38.20	-10	10,904	-0.09%
2024/08/01	3.7	39.04	18	39.20	39.45	-14.3	10,773	-0.13%
2024/07/31	4	39.41	2	39.45	39.20	2	10,639	0.02%
2024/07/30	11	38.89	62	38.73	39.50	-51	10,558	-0.48%
2024/07/26	3	39.00	17.9	39.58	39.60	-14.9	10,409	-0.14%
2024/07/23	6	38.91	8	39.23	39.50	-2	10,265	-0.02%
2024/07/22	3	38.77	12.4	39.18	38.95	-9.4	9,969	-0.09%
2024/07/19	2	39.00	15	38.92	39.00	-13	9,743	-0.13%
2024/07/18	21.8	39.19	21	39.29	39.20	0.8	9,635	0.01%
2024/07/17	6	38.36	12.9	38.19	38.30	-6.9	9,208	-0.08%
2024/07/16	2.1	37.87	7.4	37.83	37.75	-5.3	9,072	-0.06%
2024/07/15	18.1	37.89	8	38.01	37.65	10.1	9,209	0.11%
2024/07/12	1	37.05	1.6	36.88	36.95	-0.6	9,406	-0.01%
2024/07/11	1.1	36.35	0	0.00	36.50	1.1	9,418	0.01%
2024/07/10	3.2	36.43	1.5	36.43	36.55	1.7	9,508	0.02%
2024/07/09	2	36.50	5	36.48	36.65	-3	9,578	-0.03%
2024/07/08	3.2	36.81	0	0.00	37.00	3.2	9,536	0.03%
2024/07/05	3.4	36.78	1	36.75	37.05	2.4	9,503	0.03%
2024/07/04	1	36.70	3	36.70	36.80	-2	9,542	-0.02%
2024/07/03	2	36.23	4	36.25	36.70	-2	9,763	-0.02%
2024/07/02	1	36.05	0	0.00	36.40	1	9,697	0.01%
2024/07/01	0	0.00	1.5	36.23	36.45	-1.5	9,745	-0.02%
2024/06/28	1	35.90	2.4	36.01	35.90	-1.4	9,773	-0.01%
2024/06/27	7.3	36.04	0	0.00	35.95	7.3	9,814	0.07%
2024/06/26	11	36.15	0	0.00	36.05	11	9,964	0.11%
2024/06/25	2	36.28	0	0.00	36.30	2	10,046	0.02%
2024/06/21	1	36.90	0	0.00	36.80	1	9,956	0.01%
2024/06/20	11.2	36.61	10	36.85	36.90	1.2	9,754	0.01%
2024/06/19	18	36.82	23	36.66	36.55	-5	9,883	-0.05%
2024/06/18	21.2	36.88	11	36.75	36.90	10.2	9,944	0.10%
2024/06/17	0.2	36.85	15.2	36.87	37.00	-15	10,037	-0.15%
2024/06/14	6.1	36.89	5.1	36.85	36.80	1	10,100	0.01%
2024/06/13	4	37.34	0.1	37.20	37.15	3.9	10,046	0.04%
2024/06/12	0	0.00	0.2	37.55	37.65	-0.2	10,052	0.00%
2024/06/11	13	37.77	8	38.01	37.75	5	10,102	0.05%
2024/06/07	1	38.64	5	38.38	38.65	-4	10,058	-0.04%
2024/06/06	7	37.43	1.1	37.89	38.00	5.9	9,981	0.06%
2024/06/05	1	37.90	2	37.45	37.50	-1	9,939	-0.01%
2024/06/04	1	37.70	0.1	37.70	37.80	0.9	9,988	0.01%
2024/06/03	8.1	38.02	0	0.00	38.15	8.1	9,999	0.08%
2024/05/31	0.1	38.25	0	0.00	38.35	0.1	10,013	0.00%
2024/05/30	1	38.20	1	38.10	37.95	0	9,967	0.00%
2024/05/29	10	38.37	6	38.46	38.30	4	9,969	0.04%
2024/05/28	24	38.17	10	38.20	38.15	14	9,928	0.14%
2024/05/27	3.5	38.28	6	38.59	38.45	-2.5	9,781	-0.03%
2024/05/24	12	38.37	5	38.50	38.25	7	9,652	0.07%
2024/05/23	24.8	38.78	16	38.56	39.35	8.8	9,528	0.09%
2024/05/22	19.4	39.22	13	39.60	39.30	6.4	9,230	0.07%
2024/05/21	28.8	39.98	26	40.31	40.05	2.8	8,857	0.03%
2024/05/20	80	39.79	147.8	40.10	40.05	-67.8	8,250	-0.82%	大賣/
2024/05/17	0.3	37.85	6	37.67	37.95	-5.7	6,952	-0.08%
2024/05/16	0	0.00	1.3	37.22	37.45	-1.3	6,734	-0.02%
2024/05/15	0	0.00	11	37.20	37.05	-11	6,700	-0.16%
2024/05/14	2	36.95	0	0.00	36.95	2	6,680	0.03%
2024/05/13	6	36.98	0	0.00	37.00	6	6,699	0.09%
2024/05/10	0	0.00	0.1	36.70	37.15	-0.1	6,706	0.00%
2024/05/09	6.9	36.81	1	36.95	36.65	5.9	6,672	0.09%
2024/05/08	3	36.92	1	37.15	37.15	2	6,657	0.03%
2024/05/07	3	36.85	3	37.18	37.20	0	6,640	0.00%
2024/05/06	6.2	37.08	0.4	37.15	37.15	5.8	6,575	0.09%
2024/05/03	12	37.29	2	37.50	37.30	10	6,538	0.15%
2024/05/02	0	0.00	5	37.38	37.60	-5	6,489	-0.08%
2024/04/30	2	36.83	0	0.00	36.80	2	6,401	0.03%
2024/04/29	5.2	37.09	1	37.30	37.25	4.2	6,371	0.07%
2024/04/26	2.3	36.61	1	36.60	36.65	1.3	6,315	0.02%
2024/04/25	2	36.73	0	0.00	36.65	2	6,293	0.03%
2024/04/24	4.1	37.16	5.7	37.34	37.10	-1.6	6,260	-0.03%
2024/04/23	3	37.62	1	37.55	37.80	2	6,238	0.03%
2024/04/22	3	38.15	4	37.88	37.60	-1	6,242	-0.02%
2024/04/19	3.1	37.83	11.3	37.59	37.70	-8.2	6,156	-0.13%
2024/04/18	5	38.11	25	38.21	37.80	-20	5,910	-0.34%
2024/04/17	0	0.00	6	36.98	36.95	-6	5,460	-0.11%
2024/04/16	7	36.57	4	36.83	36.70	3	5,459	0.05%
2024/04/15	0	0.00	0.4	36.70	36.70	-0.4	5,378	-0.01%
2024/04/12	0	0.00	5.4	36.46	36.50	-5.4	5,281	-0.10%
2024/04/11	8.2	36.73	1	36.70	36.65	7.2	5,268	0.14%
2024/04/10	2	37.25	0	0.00	37.00	2	5,292	0.04%
2024/04/09	10.1	37.40	10	37.26	37.50	0.1	5,222	0.00%
2024/04/08	1	36.40	1	36.60	36.60	0	5,021	0.00%
2024/04/03	5	36.59	2.6	36.10	36.10	2.4	5,001	0.05%
2024/04/02	3	36.25	0	0.00	36.10	3	4,885	0.06%
2024/04/01	7	36.48	0	0.00	36.40	7	4,908	0.14%
2024/03/29	1	36.40	11	36.61	36.50	-10	4,878	-0.20%
2024/03/28	2	36.95	1	37.20	37.10	1	4,763	0.02%
2024/03/27	0	36.60	0	0.00	36.65	0	4,780	0.00%
2024/03/26	2	36.25	0.3	36.20	36.45	1.7	4,921	0.04%
2024/03/22	6.8	37.04	3	37.43	37.10	3.8	5,369	0.07%
2024/03/21	0	0.00	4.1	36.98	37.15	-4.1	5,672	-0.07%
2024/03/20	3	36.62	7.1	36.68	36.40	-4.1	6,326	-0.06%
2024/03/19	3	36.52	1	36.55	36.30	2	6,232	0.03%
2024/03/15	1.3	35.98	2.9	36.00	36.30	-1.6	6,167	-0.03%
2024/03/14	10	36.08	4.7	36.35	36.30	5.3	6,131	0.09%
2024/03/13	8.9	35.55	0	0.00	35.70	8.9	6,124	0.14%
2024/03/12	4	35.96	3	36.10	36.20	1	6,083	0.02%
2024/03/11	2.5	35.59	5	35.60	35.60	-2.5	6,087	-0.04%
2024/03/08	2.6	35.61	0.3	35.50	35.45	2.3	6,111	0.04%
2024/03/07	2.1	35.68	1	35.65	35.85	1.1	6,149	0.02%
2024/03/06	1	36.00	1	36.35	36.05	0	6,233	0.00%
2024/03/05	0.4	35.96	0.2	35.90	36.00	0.2	6,241	0.00%
2024/03/04	2	35.88	0	0.00	35.85	2	6,250	0.03%
2024/02/29	1	35.85	0.1	35.95	35.90	0.9	6,305	0.01%
2024/02/27	4	35.91	1	35.85	35.80	3	6,304	0.05%
2024/02/26	0.5	36.25	0	36.15	36.15	0.5	6,298	0.01%
2024/02/23	1	36.25	0	0.00	36.20	1	6,355	0.02%
2024/02/22	1	36.30	5	36.40	36.45	-4	6,445	-0.06%
2024/02/21	4	36.38	0	0.00	36.30	4	6,463	0.06%
2024/02/20	2	36.48	0	0.00	36.40	2	6,548	0.03%
2024/02/19	1.3	36.57	0	0.00	36.75	1.3	6,756	0.02%
2024/02/16	0.1	36.25	0	0.00	36.30	0.1	6,801	0.00%
2024/02/15	0.2	36.10	0	0.00	36.20	0.2	6,797	0.00%
2024/02/02	0	0.00	20	36.80	36.80	-20	6,742	-0.30%
2024/01/31	0	0.00	3	37.12	37.10	-3	6,760	-0.04%
2024/01/30	4	37.05	1	37.05	36.95	3	6,760	0.04%
2024/01/29	0	37.30	0	0.00	37.40	0	6,774	0.00%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/25	1	37.10	0	37.20	37.20	1	6,835	0.01%
2024/01/24	0.7	37.35	1	37.60	37.25	-0.3	6,855	0.00%
2024/01/22	0	0.00	3	36.70	36.70	-3	6,892	-0.04%
2024/01/19	0	36.65	1	36.70	36.60	-1	6,889	-0.01%
2024/01/17	0	0.00	1	36.80	36.50	-1	6,886	-0.01%
2024/01/16	1.2	37.16	0	0.00	37.05	1.2	6,790	0.02%
2024/01/15	5	37.40	0	0.00	37.40	5	6,745	0.07%
2024/01/11	0.1	37.40	0	0.00	37.40	0.1	6,788	0.00%
2024/01/10	2.2	37.45	4.4	37.41	37.50	-2.2	6,933	-0.03%
2024/01/09	1.1	38.64	3.9	38.42	38.30	-2.8	6,862	-0.04%
2024/01/08	2	38.95	0.1	38.90	38.95	1.9	6,838	0.03%
2024/01/04	2.1	38.83	0	0.00	39.10	2.1	6,870	0.03%
2024/01/03	0	0.00	3.3	39.35	39.25	-3.3	6,890	-0.05%
2024/01/02	0	0.00	2	39.75	39.65	-2	6,866	-0.03%
2023/12/29	0.6	39.39	0	0.00	39.60	0.6	6,809	0.01%
2023/12/28	6	39.38	4	39.50	39.50	2	6,803	0.03%
2023/12/27	4.1	39.26	0.4	39.20	39.35	3.7	6,814	0.05%
2023/12/26	1	39.50	1	39.55	39.50	0	6,754	0.00%
2023/12/25	9.5	39.80	17	39.79	39.45	-7.5	6,760	-0.11%
2023/12/22	2.3	39.21	1	39.15	39.20	1.3	6,693	0.02%
2023/12/21	2.3	39.43	8.4	39.55	39.35	-6.2	6,577	-0.09%
2023/12/20	2	39.60	1.6	39.86	39.70	0.4	6,433	0.01%
2023/12/19	5	39.24	2	39.00	39.70	3	6,198	0.05%
2023/12/18	12.3	40.09	11.2	39.94	39.75	1	5,956	0.02%
2023/12/15	68	40.13	110.3	39.84	39.55	-42.3	5,561	-0.76%	大賣/
2023/12/14	0	0.00	2	38.42	38.20	-2	4,839	-0.04%
2023/12/13	1	38.10	0	0.00	38.00	1	5,071	0.02%
2023/12/12	3	38.38	0	0.00	38.35	3	5,345	0.06%
2023/12/11	50	38.45	33	38.42	38.40	17	5,332	0.32%
2023/12/08	2.2	38.56	3.4	38.38	38.40	-1.2	5,310	-0.02%
2023/12/07	0	39.10	3	39.03	38.80	-3	5,187	-0.06%
2023/12/06	0.3	39.15	8	39.22	39.15	-7.7	5,176	-0.15%
2023/12/05	2	39.00	6	38.97	38.95	-4	5,154	-0.08%
2023/12/04	3	39.02	9	39.08	39.25	-6	5,231	-0.11%
2023/12/01	5.3	38.88	7	39.01	38.85	-1.7	5,216	-0.03%
2023/11/30	3	38.35	4	38.51	38.65	-1	5,124	-0.02%
2023/11/29	0	0.00	4	38.46	38.50	-4	5,235	-0.08%
2023/11/28	1.2	38.46	2	38.53	38.65	-0.8	5,256	-0.02%
2023/11/27	5	38.13	5	38.10	38.10	0	5,263	0.00%
2023/11/24	2	38.40	1.1	38.40	38.35	0.9	5,258	0.02%
2023/11/22	6	38.53	2	38.58	38.60	4	5,234	0.08%
2023/11/21	8	38.49	4	38.55	38.50	4	5,185	0.08%
2023/11/20	1	38.10	0	0.00	38.05	1	5,091	0.02%
2023/11/17	5	38.17	0	0.00	38.10	5	5,070	0.10%
2023/11/16	5	38.15	7.2	38.10	38.15	-2.2	5,020	-0.04%
2023/11/15	1	36.95	0	0.00	37.05	1	4,845	0.02%
2023/11/14	0.1	36.40	0	0.00	36.50	0.1	4,922	0.00%
2023/11/13	0.1	36.85	0	0.00	36.60	0.1	4,976	0.00%
2023/11/09	0.1	37.25	0	0.00	37.30	0.1	5,274	0.00%
2023/11/08	0.2	37.25	0	0.00	37.20	0.2	5,457	0.00%
2023/11/07	0.1	37.25	10	37.10	37.30	-9.9	5,589	-0.18%
2023/11/06	1.8	37.30	4.2	37.14	37.15	-2.4	5,629	-0.04%
2023/11/02	0	0.00	5.1	37.00	36.95	-5.1	5,721	-0.09%
2023/10/31	4	37.00	1.1	36.99	37.05	2.9	5,851	0.05%
2023/10/30	0	0.00	1	37.10	37.10	-1	6,064	-0.02%
2023/10/27	0	0.00	2.1	36.60	36.70	-2.1	6,120	-0.03%
2023/10/26	0	0.00	1	36.85	36.50	-1	6,374	-0.02%
2023/10/25	0	0.00	0.3	36.82	36.90	-0.3	7,181	0.00%
2023/10/24	0.1	36.35	20	36.35	36.45	-19.9	7,838	-0.25%
2023/10/23	0.1	36.25	1	36.30	36.40	-1	8,190	-0.01%
2023/10/20	4	36.21	0.1	36.30	36.15	3.9	8,419	0.05%
2023/10/19	0	0.00	0.2	36.85	36.80	-0.2	8,595	0.00%
2023/10/18	2.1	37.00	1	37.35	36.65	1.1	8,901	0.01%
2023/10/17	0.1	37.30	5.1	37.35	37.20	-5	9,190	-0.05%
2023/10/16	0	0.00	0.5	37.40	37.35	-0.5	9,295	-0.01%
2023/10/13	2	37.30	1.6	37.43	37.50	0.5	9,418	0.00%
2023/10/12	1	37.20	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0	0.00	29	37.20	37.35	-29	9,524	-0.30%
2023/10/04	0.1	36.25	0	0.00	36.45	0.1	9,591	0.00%
2023/10/03	2.2	36.23	7.2	36.25	36.15	-5	9,588	-0.05%
2023/10/02	2	36.73	1.2	36.63	36.65	0.8	9,602	0.01%
2023/09/27	5	36.97	0	37.15	36.95	5	9,641	0.05%
2023/09/26	1.8	37.62	0	0.00	37.45	1.8	9,665	0.02%
2023/09/25	0.2	38.00	1	38.10	38.00	-0.8	9,676	-0.01%
2023/09/22	2	37.95	0.1	37.90	38.15	1.9	9,667	0.02%
2023/09/21	1	38.25	7	38.20	37.95	-6	9,652	-0.06%
2023/09/20	1	38.55	14.5	38.57	38.40	-13.5	9,623	-0.14%
2023/09/19	7	38.53	0	0.00	38.40	7	9,625	0.07%
2023/09/18	6	38.85	0.6	38.76	38.70	5.4	9,616	0.06%
2023/09/15	4.1	38.13	9.4	38.05	38.50	-5.3	9,394	-0.06%
2023/09/14	0	0.00	0	36.70	36.75	0	9,158	0.00%
2023/09/13	2.2	36.26	2.9	36.24	36.40	-0.7	9,235	-0.01%
2023/09/12	2.2	36.12	1.3	36.20	36.20	0.9	9,426	0.01%
2023/09/11	2	36.15	0.2	36.15	36.05	1.8	9,635	0.02%
2023/09/08	0.9	35.97	1.6	35.97	36.10	-0.7	9,678	-0.01%
2023/09/07	2.7	35.88	4.6	35.79	35.75	-1.9	9,781	-0.02%
2023/09/06	2.6	36.60	0	36.70	36.45	2.5	9,722	0.03%
2023/09/05	8.1	37.11	16.7	37.04	37.25	-8.6	9,727	-0.09%
2023/09/04	9.1	36.82	0	0.00	37.20	9.1	9,828	0.09%
2023/09/01	0	0.00	1	36.55	36.50	-1	9,728	-0.01%
2023/08/31	6	36.58	0.1	36.60	36.30	6	9,783	0.06%
2023/08/30	1.2	35.83	0.6	36.15	36.25	0.6	10,015	0.01%
2023/08/29	3	35.69	0	0.00	35.75	3	10,067	0.03%
2023/08/25	2	35.95	1	36.00	35.90	1	10,129	0.01%
2023/08/24	1.3	35.88	0	0.00	35.95	1.3	10,120	0.01%
2023/08/23	4.2	35.88	0	0.00	35.95	4.2	10,120	0.04%
2023/08/22	2.1	36.03	0	0.00	35.90	2.1	10,143	0.02%
2023/08/21	2.1	36.48	2	36.43	36.30	0.1	10,124	0.00%
2023/08/18	5.4	37.05	3	36.80	37.00	2.4	10,110	0.02%
2023/08/17	5	36.60	0	0.00	36.45	5	10,050	0.05%
2023/08/16	20.6	36.00	1	36.45	36.30	19.6	10,040	0.19%
2023/08/15	6.5	37.20	0	0.00	37.00	6.5	9,926	0.07%
2023/08/14	21.7	37.60	8.2	38.97	37.75	13.5	9,799	0.14%
2023/08/11	13.7	39.23	0	0.00	39.45	13.7	9,620	0.14%
2023/08/10	15.3	39.59	3	39.70	39.80	12.3	9,544	0.13%
2023/08/09	4.2	39.95	1	39.80	40.05	3.2	9,515	0.03%
2023/08/08	18	40.16	0	0.00	40.40	18	9,482	0.19%
2023/08/07	3.1	40.02	61	40.05	40.50	-58	9,485	-0.61%
2023/08/04	7.1	40.09	5.2	40.27	40.45	1.9	9,448	0.02%
2023/08/02	12	40.31	6	40.10	40.15	6	9,483	0.06%
2023/08/01	6.5	39.44	2	39.45	39.40	4.5	9,383	0.05%
2023/07/31	32.8	39.27	9.1	39.15	39.50	23.7	9,346	0.25%
2023/07/28	60.6	39.98	10	39.94	39.95	50.6	9,096	0.56%
2023/07/27	7.5	49.36	129.2	49.42	49.90	-121.7	8,302	-1.47%	大賣/鉅額交易
2023/07/26	7.6	48.95	4	48.93	48.90	3.6	7,702	0.05%
2023/07/25	7.5	48.91	10.1	49.00	48.95	-2.6	7,395	-0.03%
2023/07/24	10	48.45	3	48.65	48.80	7	7,187	0.10%
2023/07/21	47	48.75	9	49.27	48.70	38	7,075	0.54%
2023/07/20	9	49.20	25	49.45	49.45	-16	6,883	-0.23%
2023/07/19	8	47.62	1	47.70	47.80	7	6,469	0.11%
2023/07/18	8	47.58	2	47.80	47.95	6	6,483	0.09%
2023/07/17	12.5	47.95	2	47.95	48.00	10.5	6,400	0.16%
2023/07/14	11	47.80	1	47.95	47.75	10	6,419	0.16%
2023/07/13	10.2	47.55	0	0.00	47.45	10.2	6,444	0.16%
2023/07/12	7	46.96	2	47.05	47.00	5	6,470	0.08%
2023/07/11	0	47.15	1.1	47.12	47.20	-1.1	6,483	-0.02%
2023/07/10	6.2	47.12	2	47.22	47.10	4.1	6,561	0.06%
2023/07/07	8	47.16	1	47.10	47.15	7	6,701	0.10%
2023/07/06	3	47.58	0	0.00	47.50	3	6,724	0.04%
2023/07/05	3	48.05	2	48.10	48.05	1	6,681	0.01%
2023/07/04	2	48.05	3	48.08	48.20	-1	6,685	-0.01%
2023/07/03	20.5	47.71	1	47.70	47.95	19.5	6,792	0.29%
2023/06/30	1	47.35	1	47.45	47.40	0	6,819	0.00%
2023/06/29	6.1	47.31	1	47.35	47.35	5.1	6,857	0.07%
2023/06/28	1	47.45	1.2	47.52	47.55	-0.2	6,852	0.00%
2023/06/27	14	47.52	16.6	47.49	47.45	-2.6	6,872	-0.04%
2023/06/26	11	47.51	0	0.00	47.60	11	6,845	0.16%
2023/06/21	7	47.24	2	47.30	47.30	5	6,845	0.07%
2023/06/20	9	47.41	2	47.45	47.50	7	6,847	0.10%
2023/06/19	1	48.25	1	48.50	47.90	0	6,836	0.00%
2023/06/16	3	48.28	4.1	48.50	48.35	-1.1	6,840	-0.02%
2023/06/15	0.5	47.85	34	47.76	47.95	-33.5	6,728	-0.50%
2023/06/14	1	46.90	7	46.90	47.00	-6	6,682	-0.09%
2023/06/13	8.7	46.53	7	46.51	46.40	1.7	6,970	0.02%
2023/06/12	6.5	46.99	3.5	47.09	46.95	3	7,263	0.04%
2023/06/09	1	46.85	0	0.00	47.40	1	8,323	0.01%
2023/06/08	3.7	47.16	8	47.38	47.25	-4.3	8,588	-0.05%
2023/06/07	1	46.95	1	46.95	47.00	0	8,554	0.00%
2023/06/06	3	46.90	4	46.95	46.90	-1	8,634	-0.01%
2023/06/05	2.1	46.73	10.3	46.97	46.90	-8.2	8,690	-0.09%
2023/06/02	5	45.74	2	45.63	45.70	3	8,633	0.03%
2023/06/01	2	45.20	16.1	45.37	45.45	-14.1	8,797	-0.16%
2023/05/31	2	45.28	0.1	45.45	45.10	1.9	8,817	0.02%
2023/05/30	0	0.00	2	45.30	45.25	-2	8,776	-0.02%
2023/05/29	0	0.00	0.2	45.16	45.25	-0.2	8,852	0.00%
2023/05/26	9	45.02	10.3	44.98	44.95	-1.3	8,870	-0.01%
2023/05/25	1	45.20	3	45.28	45.20	-2	8,903	-0.02%
2023/05/23	1	45.40	2	45.65	45.40	-1	8,963	-0.01%
2023/05/22	1	45.55	1	45.50	45.50	0	8,960	0.00%
2023/05/19	2.1	45.14	3	45.13	45.10	-0.9	9,005	-0.01%
2023/05/18	3.2	44.80	0	0.00	44.85	3.2	8,996	0.04%
2023/05/17	5	44.74	1	44.80	44.70	4	9,283	0.04%
2023/05/16	0	0.00	2	44.58	44.70	-2	9,368	-0.02%
2023/05/15	3	43.92	0	0.00	44.05	3	9,356	0.03%
2023/05/12	1	44.11	3	44.10	43.90	-2	9,421	-0.02%
2023/05/11	1	44.11	3	44.10	44.35	-2	9,425	-0.02%
2023/05/10	0.1	44.60	0	0.00	44.60	0.1	9,459	0.00%
2023/05/09	0	0.00	17	44.86	44.45	-17	9,511	-0.18%
2023/05/08	3	45.45	3.5	45.59	45.45	-0.5	9,438	-0.01%
2023/05/05	17	45.00	4	44.99	45.00	13	9,411	0.14%
2023/05/04	6	44.70	0	0.00	44.70	6	9,540	0.06%
2023/04/28	12	44.37	12	44.23	44.45	0	10,123	0.00%
2023/04/27	2	43.70	0	0.00	43.85	2	10,157	0.02%
2023/04/26	6	43.03	2	43.25	43.25	4	10,176	0.04%
2023/04/25	3	44.18	15	43.37	43.40	-12	10,141	-0.12%
2023/04/24	0	44.30	0	0.00	44.05	0	10,117	0.00%
2023/04/21	3	44.38	1	44.70	44.20	2	10,201	0.02%
2023/04/20	4.2	44.88	0	0.00	44.85	4.2	10,184	0.04%
2023/04/19	55.5	45.18	59	45.16	45.05	-3.5	10,215	-0.03%
2023/04/18	2.3	45.55	1	45.25	45.35	1.3	10,145	0.01%
2023/04/17	10.1	45.60	1	45.65	45.70	9.1	10,104	0.09%
2023/04/14	10	45.35	0	0.00	45.35	10	10,046	0.10%
2023/04/13	2	45.55	1	45.55	45.45	1	10,047	0.01%
2023/04/12	70.1	45.51	1	45.45	45.30	69.1	10,044	0.69%
2023/04/10	0	44.95	0	0.00	44.90	0	9,940	0.00%
2023/04/07	2	44.88	0	0.00	44.85	2	9,949	0.02%
2023/04/06	3	44.92	0	0.00	44.85	3	10,057	0.03%
2023/03/31	1	45.50	0	0.00	45.50	1	10,114	0.01%
2023/03/30	0	0.00	3	45.50	45.60	-3	10,624	-0.03%
2023/03/29	3.4	45.39	1	45.40	45.40	2.4	11,252	0.02%
2023/03/28	5	45.45	2	45.45	45.35	3	11,750	0.03%
2023/03/24	1	45.20	0	0.00	45.15	1	12,834	0.01%
2023/03/23	33	45.25	0.6	45.40	45.25	32.5	13,167	0.25%
2023/03/22	1	45.50	4	45.50	45.50	-3	13,439	-0.02%
2023/03/21	2.1	45.48	0.1	45.55	45.30	2	13,955	0.01%
2023/03/20	22	45.29	0	0.00	45.20	22	14,144	0.16%
2023/03/17	0	0.00	2	45.40	45.45	-2	14,211	-0.01%
2023/03/16	12	44.78	14	44.99	44.50	-2	14,219	-0.01%
2023/03/15	11.1	46.49	14.1	46.51	45.80	-3	14,140	-0.02%
2023/03/14	150.5	47.10	125	46.65	46.55	25.5	14,124	0.18%	大買/大賣/
2023/03/13	4	44.70	15	44.66	45.35	-11	13,791	-0.08%
2023/03/10	2	44.20	4	44.45	44.40	-2	13,477	-0.01%
2023/03/09	8	44.84	10	44.75	44.70	-2	13,485	-0.01%
2023/03/08	1	45.15	3	45.15	45.10	-2	13,415	-0.01%
2023/03/07	3.1	45.05	11	45.02	45.00	-8	13,319	-0.06%
2023/03/06	2.1	44.45	10	44.20	44.50	-8	13,125	-0.06%
2023/03/03	0	0.00	4	43.65	43.60	-4	12,992	-0.03%
2023/03/02	1	43.10	0	0.00	43.40	1	13,007	0.01%
2023/03/01	0	43.20	3	43.25	43.10	-3	13,041	-0.02%
2023/02/24	2	43.50	3	43.40	43.50	-1	13,046	-0.01%
2023/02/23	3	43.65	4.1	43.41	43.60	-1.1	13,118	-0.01%
2023/02/22	2	43.18	7	43.16	43.20	-5	13,291	-0.04%
2023/02/21	7	43.42	2	43.25	43.45	5	13,412	0.04%
2023/02/20	2	43.25	15	43.42	43.50	-13	13,750	-0.09%
2023/02/17	10	42.80	2	42.78	42.80	8	14,206	0.06%
2023/02/16	2	43.10	3	43.15	43.10	-1	14,818	-0.01%
2023/02/15	27.9	43.08	13	43.02	42.90	14.9	14,935	0.10%
2023/02/14	1	44.05	0	0.00	43.95	1	14,645	0.01%
2023/02/10	1	44.00	0	0.00	43.80	1	14,750	0.01%
2023/02/09	0	0.00	4	44.45	44.40	-4	14,925	-0.03%
2023/02/08	4	44.28	5	44.29	44.20	-1	14,944	-0.01%
2023/02/07	4	44.09	2	44.15	44.35	2	14,906	0.01%
2023/02/06	5	44.07	0.1	43.95	43.95	4.9	14,902	0.03%
2023/02/03	4	44.28	8	44.18	44.20	-4	14,902	-0.03%
2023/02/02	29.1	44.73	29	44.80	44.95	0.1	14,847	0.00%
2023/02/01	18	44.93	11	44.94	44.90	7	14,751	0.05%
2023/01/31	13	44.60	13.5	44.66	44.80	-0.5	14,533	0.00%
2023/01/30	3	44.25	9	44.23	44.30	-6	14,397	-0.04%
2023/01/17	0.2	43.00	2	43.48	43.50	-1.8	14,281	-0.01%
2023/01/16	1	43.25	1	43.00	43.00	0	14,298	0.00%
2023/01/13	1	43.10	6.1	43.28	43.00	-5.1	14,313	-0.04%
2023/01/12	5	43.52	2	43.38	43.40	3	14,410	0.02%
2023/01/11	7	43.33	12	43.44	43.20	-5	14,393	-0.03%
2023/01/10	0	0.00	1	42.90	42.90	-1	14,346	-0.01%
2023/01/09	1	42.50	1	42.65	42.75	0	14,339	0.00%
2023/01/06	2	42.15	0	0.00	42.30	2	14,457	0.01%
2023/01/05	0	0.00	1	42.35	42.25	-1	14,714	-0.01%
2023/01/04	1	42.60	1	42.55	42.70	0	14,726	0.00%
2023/01/03	0	0.00	1	42.55	42.60	-1	14,803	-0.01%
2022/12/30	4	42.40	4	42.35	42.40	0	14,786	0.00%
2022/12/29	2	41.00	0	0.00	41.35	2	14,795	0.01%
2022/12/28	4	42.30	4.1	41.73	41.65	-0.1	14,922	0.00%
2022/12/27	9	42.17	4	42.25	42.25	5	15,021	0.03%
2022/12/26	11	42.53	2	42.75	42.10	9	15,103	0.06%
2022/12/23	2	42.95	0	0.00	43.15	2	15,177	0.01%
2022/12/22	1	42.95	13	43.31	44.00	-12	15,033	-0.08%
2022/12/21	14	42.81	13	42.90	43.00	1	14,606	0.01%
2022/12/20	6	41.35	1.5	41.45	41.50	4.5	14,020	0.03%
2022/12/19	7	42.41	20	42.20	42.00	-13	13,648	-0.10%
2022/12/16	17	44.11	8	43.94	43.55	9	13,086	0.07%
2022/12/15	20	44.93	21.3	44.92	44.75	-1.3	12,606	-0.01%
2022/12/14	34.1	43.74	24.1	43.82	44.20	10	12,315	0.08%
2022/12/13	50	44.30	65	43.91	43.60	-15	12,024	-0.12%
2022/12/12	2	42.18	5	42.29	42.45	-3	11,484	-0.03%
2022/12/09	7	43.14	8	43.24	43.15	-1	11,255	-0.01%
2022/12/08	1	43.10	3	43.12	43.20	-2	11,166	-0.02%
2022/12/07	7	43.01	8	43.00	43.10	-1	11,063	-0.01%
2022/12/06	6	43.26	5.2	43.22	42.80	0.8	10,897	0.01%
2022/12/05	15.9	42.75	73	42.87	43.30	-57.2	10,634	-0.54%
2022/12/02	5	40.61	7.1	40.55	40.50	-2.1	9,993	-0.02%
2022/12/01	0	0.00	9	40.85	40.50	-9	10,017	-0.09%
2022/11/30	1	40.25	1	40.30	40.25	0	9,943	0.00%
2022/11/29	0	0.00	1.1	39.85	40.15	-1.1	9,927	-0.01%
2022/11/25	8	40.02	4	40.35	40.00	4	10,050	0.04%
2022/11/24	1	40.00	1	40.15	40.05	0	10,023	0.00%
2022/11/23	6	39.88	1	39.85	39.85	5	10,015	0.05%
2022/11/22	5.1	39.62	0	0.00	39.80	5.1	10,063	0.05%
2022/11/21	1	39.60	11	40.06	40.15	-10	10,088	-0.10%
2022/11/18	40	40.24	3	40.37	39.90	37	10,079	0.37%
2022/11/17	2.5	41.04	17	40.95	41.10	-14.5	9,984	-0.15%
2022/11/16	28.3	41.53	5	41.13	40.85	23.3	9,873	0.24%
2022/11/15	15.3	41.46	28	41.42	41.30	-12.8	9,570	-0.13%
2022/11/14	11	40.32	29.1	40.69	40.80	-18.1	9,242	-0.20%
2022/11/11	0	0.00	0	39.60	39.25	0	9,020	0.00%
2022/11/09	2	39.55	30	39.83	39.60	-28	9,324	-0.30%
2022/11/08	25	39.35	0	0.00	39.45	25	9,820	0.25%
2022/11/07	0	0.00	28	38.57	39.40	-28	10,501	-0.27%
2022/11/04	2	37.45	1	37.41	37.45	1	10,317	0.01%
2022/11/03	25	37.67	0	0.00	37.70	25	10,263	0.24%
2022/11/02	0	0.00	4.1	38.05	38.05	-4.1	10,278	-0.04%
2022/11/01	0	0.00	3	37.40	37.60	-3	10,259	-0.03%
2022/10/31	0	0.00	2	37.50	37.75	-2	10,240	-0.02%
2022/10/28	2	38.20	1	37.90	37.80	1	10,252	0.01%
2022/10/27	0	0.00	13	38.80	38.85	-13	10,283	-0.13%
2022/10/26	2	38.25	0	0.00	38.15	2	10,434	0.02%
2022/10/24	0.1	38.70	4	39.01	38.70	-3.9	10,661	-0.04%
2022/10/21	0	0.00	1	38.85	38.45	-1	10,610	-0.01%
2022/10/20	0	0.00	0.3	37.50	38.65	-0.3	10,581	0.00%
2022/10/19	10	38.35	0	0.00	38.15	10	10,544	0.09%
2022/10/18	2.1	39.24	2	38.85	38.90	0.1	10,689	0.00%
2022/10/17	2	38.10	1	38.90	39.10	1	10,730	0.01%
2022/10/14	0.1	39.05	3.5	39.06	39.10	-3.5	10,733	-0.03%
2022/10/13	13	37.43	2	39.23	37.20	11	10,777	0.10%
2022/10/12	4.1	38.52	1	38.55	39.00	3.1	10,866	0.03%
2022/10/11	0	0.00	6	38.55	38.45	-6	10,944	-0.05%
2022/10/07	2	38.98	0	0.00	39.20	2	10,890	0.02%
2022/10/06	19	38.86	7	38.96	39.20	12	10,921	0.11%
2022/10/05	9	39.66	8	39.31	39.20	1	10,898	0.01%
2022/10/04	0	0.00	1	39.00	39.30	-1	10,783	-0.01%
2022/10/03	1	37.60	11	37.41	38.10	-10	10,661	-0.09%
2022/09/30	15	37.05	12	36.21	37.80	3	10,679	0.03%
2022/09/29	21.2	36.02	23	35.88	35.90	-1.8	10,539	-0.02%
2022/09/28	6.1	36.10	0	0.00	35.25	6.1	10,558	0.06%
2022/09/27	29	36.99	24	37.20	37.10	5	10,453	0.05%
2022/09/26	45.2	37.78	55	37.10	37.20	-9.8	10,454	-0.09%
2022/09/23	1	39.40	0	0.00	39.00	1	10,523	0.01%
2022/09/22	10.1	38.38	0	0.00	39.00	10.1	10,588	0.10%
2022/09/21	3.1	39.58	10	39.57	38.85	-6.9	10,574	-0.07%
2022/09/20	11	39.20	13	39.28	39.35	-2	10,530	-0.02%
2022/09/19	4	39.15	7	39.62	39.00	-3	10,591	-0.03%
2022/09/16	45.1	39.21	43	39.05	39.00	2.1	10,671	0.02%
2022/09/15	18	39.37	18	39.85	39.60	0	10,794	0.00%
2022/09/14	8	39.45	7	39.50	39.55	1	10,933	0.01%
2022/09/13	9.1	40.05	4	39.99	40.00	5.1	11,066	0.05%
2022/09/12	2.7	39.83	8.4	39.84	39.85	-5.6	11,356	-0.05%
2022/09/08	12	39.00	8.1	38.91	39.10	3.9	11,407	0.03%
2022/09/07	2	37.88	0	0.00	37.50	2	11,508	0.02%
2022/09/06	0	0.00	2	37.65	37.80	-2	11,585	-0.02%
2022/09/05	2	38.03	0	0.00	37.85	2	11,855	0.02%
2022/09/02	2	38.10	3	38.10	38.05	-1	12,013	-0.01%
2022/09/01	12.1	38.57	2	38.70	38.65	10.1	11,982	0.08%
2022/08/31	0	0.00	1	39.40	39.55	-1	11,877	-0.01%
2022/08/30	0	0.00	0.4	39.50	39.70	-0.4	11,907	0.00%
2022/08/29	6.5	39.37	9	39.47	39.40	-2.5	11,903	-0.02%
2022/08/25	0	0.00	2.5	40.52	40.35	-2.5	11,897	-0.02%
2022/08/24	3	40.55	0	40.61	40.15	3	11,867	0.03%
2022/08/22	0	0.00	141	40.09	40.15	-141	11,853	-1.19%	大賣/鉅額交易
2022/08/19	18	40.59	5.1	40.64	40.65	12.9	11,942	0.11%
2022/08/18	8	40.63	9.1	40.50	40.65	-1.1	11,930	-0.01%
2022/08/17	6	40.10	7	39.78	39.55	-1	11,527	-0.01%
2022/08/16	5.1	39.55	5	39.50	39.20	0.1	11,415	0.00%
2022/08/15	146.2	39.93	15	39.95	39.90	131.2	11,331	1.16%	大買/鉅額交易
2022/08/12	33	38.52	34.3	38.16	39.15	-1.3	10,931	-0.01%
2022/08/11	1	35.65	0	0.00	35.70	1	10,485	0.01%
2022/08/10	0	0.00	27	35.20	35.20	-27	10,598	-0.25%
2022/08/09	3.1	34.93	1	35.10	35.15	2.1	10,671	0.02%
2022/08/08	1	35.30	3	35.18	35.40	-2	10,751	-0.02%
2022/08/05	3	34.77	6	34.83	34.90	-3	10,838	-0.03%
2022/08/04	13.2	34.01	6	33.96	34.35	7.2	11,011	0.07%
2022/08/03	16	34.48	36	35.00	34.50	-20	11,353	-0.18%
2022/08/02	3	35.32	37	35.27	35.10	-34	11,533	-0.29%
2022/08/01	15.1	36.14	35	36.18	36.20	-19.9	11,541	-0.17%
2022/07/29	16	34.97	9	34.90	34.90	7	11,473	0.06%
2022/07/28	10.4	35.49	0	0.00	34.90	10.4	11,664	0.09%
2022/07/26	30	35.35	6	34.98	35.10	24	12,006	0.20%
2022/07/25	34.1	35.86	29	35.78	36.00	5.1	12,154	0.04%
2022/07/22	10	34.99	1	34.90	34.90	9	12,173	0.07%
2022/07/21	14	34.58	9	34.88	35.05	5	12,496	0.04%
2022/07/20	10	34.58	41	34.77	34.85	-31	13,085	-0.24%
2022/07/19	60	35.46	1	35.25	36.05	59	13,222	0.45%
2022/07/18	1	34.60	1	34.60	35.10	0	13,270	0.00%
2022/07/15	1	33.85	0	0.00	33.95	1	13,581	0.01%
2022/07/14	2	33.65	1	34.35	34.35	1	14,020	0.01%
2022/07/13	0	0.00	4	34.20	33.80	-4	14,450	-0.03%
2022/07/12	1	33.95	4	34.01	33.80	-3	15,070	-0.02%
2022/07/11	0	0.00	1	34.70	34.75	-1	16,432	-0.01%
2022/07/08	0	0.00	3	35.10	35.20	-3	17,518	-0.02%
2022/07/07	7	33.80	0	0.00	34.15	7	17,960	0.04%
2022/07/06	2	33.55	0	0.00	33.20	2	18,262	0.01%
2022/07/04	1	33.65	0	0.00	33.40	1	19,064	0.01%
2022/07/01	6.1	33.26	5	33.61	33.10	1.1	19,182	0.01%
2022/06/30	10.1	34.04	13	33.85	33.85	-2.9	19,088	-0.02%
2022/06/29	3	35.18	5	35.24	35.25	-2	19,044	-0.01%
2022/06/28	1.1	35.39	1	35.60	35.55	0.1	19,123	0.00%
2022/06/27	0	0.00	5	35.94	36.25	-5	19,247	-0.03%
2022/06/24	10	35.06	9.1	35.00	35.00	0.9	19,434	0.00%
2022/06/23	8	35.16	1	35.00	34.90	7	19,826	0.04%
2022/06/22	8.2	36.16	48	35.60	35.30	-39.8	19,939	-0.20%
2022/06/21	82.3	36.90	93.7	36.64	37.10	-11.4	20,052	-0.06%
2022/06/20	62.5	36.47	141	36.16	35.40	-78.5	20,063	-0.39%	大賣/
2022/06/17	28.6	38.20	31	38.28	38.05	-2.4	20,080	-0.01%
2022/06/16	24.1	39.40	19	39.55	38.55	5.1	20,302	0.02%
2022/06/15	26.1	40.13	17	40.50	40.05	9.1	20,177	0.04%
2022/06/14	66.2	40.17	55	40.10	40.10	11.2	20,186	0.06%
2022/06/13	20.3	41.82	15	41.75	41.55	5.3	20,189	0.03%
2022/06/10	11	42.86	8	43.07	43.05	3	20,320	0.01%
2022/06/09	28	43.45	9	43.46	43.50	19	20,501	0.09%
2022/06/08	13.6	43.90	39.2	43.89	43.65	-25.6	20,746	-0.12%
2022/06/07	1	43.50	14	43.58	43.60	-13	21,127	-0.06%
2022/06/06	5	43.31	4	43.09	43.50	1	21,937	0.00%
2022/06/02	13.1	43.09	10	43.15	43.05	3.1	23,276	0.01%
2022/06/01	1	43.40	2	43.45	43.50	-1	24,187	0.00%
2022/05/31	31	43.61	31	43.50	43.40	0	24,685	0.00%
2022/05/30	50.2	44.00	56.1	43.74	43.95	-5.9	25,052	-0.02%
2022/05/27	18.1	43.04	16.1	43.26	43.30	2.1	25,972	0.01%
2022/05/26	43.1	43.23	26	43.13	43.10	17.1	27,434	0.06%
2022/05/25	75	43.89	77	43.83	44.00	-2	28,106	-0.01%
2022/05/24	60	44.84	58	44.65	44.10	2	28,713	0.01%
2022/05/23	38	44.38	38.1	44.64	44.75	-0.1	29,280	0.00%
2022/05/20	40	43.87	42	43.89	44.00	-2	30,567	-0.01%
2022/05/19	77	42.50	65	42.48	42.80	12	32,307	0.04%
2022/05/18	57	44.49	49	44.20	44.35	8	32,193	0.02%
2022/05/17	46	43.64	72	43.40	43.40	-26	32,340	-0.08%
2022/05/16	61	43.95	61	43.70	43.40	0	32,550	0.00%
2022/05/13	51	43.97	12	43.97	44.05	39	32,778	0.12%
2022/05/12	70.2	44.02	75	43.73	43.20	-4.9	32,971	-0.01%
2022/05/11	58	44.27	64	44.55	44.20	-6	33,247	-0.02%
2022/05/10	43	42.43	57.2	42.73	43.25	-14.2	33,356	-0.04%
2022/05/09	70	44.34	64	43.79	43.70	6	33,675	0.02%
2022/05/06	21.2	44.76	20	44.80	45.00	1.2	33,997	0.00%
2022/05/05	3	45.67	10	45.46	45.90	-7	34,340	-0.02%
2022/05/04	50	44.44	102	44.35	44.25	-52	34,184	-0.15%	大賣/
2022/05/03	1	44.75	0	0.00	44.80	1	34,135	0.00%
2022/04/29	16	44.57	5.2	44.53	44.40	10.9	34,173	0.03%
2022/04/28	41	44.67	99	44.71	44.40	-58	34,662	-0.17%
2022/04/27	12.6	44.74	23.2	44.72	44.40	-10.6	34,657	-0.03%
2022/04/26	56.2	46.78	20	46.43	46.20	36.2	34,331	0.11%
2022/04/25	79.7	48.83	85.1	48.61	48.50	-5.4	33,674	-0.02%
2022/04/22	50	50.60	27	50.42	50.20	23	33,346	0.07%
2022/04/21	65	51.50	43	50.97	50.60	22	33,109	0.07%
2022/04/20	69.2	53.00	47	52.51	52.20	22.2	32,891	0.07%
2022/04/19	78	53.36	78	53.77	53.90	0	32,581	0.00%
2022/04/18	131.2	54.67	58.1	53.11	53.00	73.1	32,184	0.23%	大買/
2022/04/15	67.2	55.54	78.6	55.71	55.00	-11.4	31,634	-0.04%
2022/04/14	148	53.85	126.2	54.12	54.00	21.9	30,359	0.07%	大買/大賣/
2022/04/13	25	52.48	57.7	52.79	53.00	-32.7	29,278	-0.11%
2022/04/12	9	52.00	12	51.87	51.70	-3	28,859	-0.01%
2022/04/11	22	51.53	19	51.46	51.70	3	28,640	0.01%
2022/04/08	18	49.94	123	50.40	51.00	-105	28,184	-0.37%	大賣/鉅額交易
2022/04/07	43	49.52	27.2	49.59	48.75	15.8	27,881	0.06%
2022/04/06	32	49.20	15.2	49.74	49.80	16.8	27,734	0.06%
2022/04/01	16	49.22	13.4	49.15	49.50	2.7	27,704	0.01%
2022/03/31	19.1	49.12	23	49.35	49.00	-3.9	27,783	-0.01%
2022/03/30	40.2	48.73	61	48.94	49.35	-20.8	27,849	-0.07%
2022/03/29	70.3	49.24	42	49.00	49.00	28.3	27,771	0.10%
2022/03/28	79.5	49.69	59	49.66	49.95	20.5	27,694	0.07%
2022/03/25	9.1	51.83	5	51.98	52.20	4.1	27,615	0.01%
2022/03/24	23.2	51.61	12.3	51.78	51.70	10.9	27,879	0.04%
2022/03/23	22	50.95	13.1	50.94	51.20	9	28,176	0.03%
2022/03/22	26	51.18	25.1	51.40	50.90	0.9	28,074	0.00%
2022/03/21	13	50.48	40.3	50.36	50.20	-27.3	27,802	-0.10%
2022/03/18	2	49.30	2	49.30	49.40	0	27,719	0.00%
2022/03/17	29	49.08	1.5	49.23	49.05	27.5	28,002	0.10%
2022/03/16	37	48.78	44	49.05	48.65	-7	28,087	-0.02%
2022/03/15	75	49.19	24.2	48.72	48.40	50.8	27,987	0.18%
2022/03/14	4	49.78	11	50.25	50.30	-7	28,451	-0.02%
2022/03/11	41.1	50.23	16	50.34	49.90	25.1	28,866	0.09%
2022/03/10	10.2	49.51	6	49.53	49.75	4.2	28,819	0.01%
2022/03/09	41	50.10	39.6	49.42	49.45	1.4	28,546	0.01%
2022/03/08	84.8	52.82	65	51.51	50.10	19.8	27,909	0.07%
2022/03/07	33.1	52.96	15	53.20	52.70	18.1	26,610	0.07%
2022/03/04	14.2	53.71	20.4	53.93	53.30	-6.2	25,975	-0.02%
2022/03/03	7	53.51	4	53.45	53.70	3	25,921	0.01%
2022/03/02	48	53.87	45.2	53.68	53.30	2.8	26,163	0.01%
2022/03/01	76	53.86	52	53.83	53.10	24	25,806	0.09%
2022/02/25	75.5	51.94	81	52.16	52.40	-5.5	25,171	-0.02%
2022/02/24	32	50.84	31	50.55	50.00	1	24,996	0.00%
2022/02/23	82	52.62	74.4	51.98	52.20	7.6	24,477	0.03%
2022/02/22	145.8	53.04	130	52.24	51.50	15.8	24,043	0.07%	大買/大賣/
2022/02/21	65.9	52.46	137.5	52.58	53.00	-71.6	22,923	-0.31%	大賣/
2022/02/18	47	49.30	13	49.17	49.35	34	21,290	0.16%
2022/02/17	7.1	48.69	6.5	48.76	48.70	0.6	21,620	0.00%
2022/02/16	5.1	48.86	3.3	48.64	48.60	1.8	21,735	0.01%
2022/02/15	12	49.27	6	49.27	48.85	6	22,306	0.03%
2022/02/14	15.1	48.64	18.1	48.87	49.00	-2.9	23,658	-0.01%
2022/02/11	32.3	49.02	15	49.19	49.00	17.3	23,657	0.07%
2022/02/10	24	49.04	50.7	49.16	49.05	-26.7	24,768	-0.11%
2022/02/09	21	48.70	24.3	48.74	48.50	-3.3	26,164	-0.01%
2022/02/08	5.4	47.73	14.7	47.78	48.05	-9.3	25,747	-0.04%
2022/02/07	15.3	46.90	30.1	46.61	47.50	-14.7	25,531	-0.06%
2022/01/26	11.3	44.05	3.1	44.22	44.10	8.2	25,252	0.03%
2022/01/25	2.5	44.44	4	44.53	44.20	-1.5	25,659	-0.01%
2022/01/24	5	44.78	3	44.75	44.70	2	26,549	0.01%
2022/01/21	92.6	45.92	84.1	45.83	45.55	8.5	26,751	0.03%
2022/01/20	4	44.38	44	44.77	45.45	-40	26,341	-0.15%
2022/01/19	33.2	43.90	30	44.07	43.70	3.2	26,647	0.01%
2022/01/18	0	0.00	91	44.52	44.35	-91	26,715	-0.34%
2022/01/17	6	44.10	15	44.22	44.20	-9	26,777	-0.03%
2022/01/14	64.3	44.49	62	44.27	44.25	2.3	27,100	0.01%
2022/01/13	89	45.18	72	45.29	45.15	17	27,489	0.06%
2022/01/12	32	44.60	3	44.70	44.55	29	27,455	0.11%
2022/01/11	19.2	44.20	27	44.33	44.10	-7.8	27,513	-0.03%
2022/01/10	10	44.09	9	43.99	44.05	1	27,959	0.00%
2022/01/07	6.1	44.67	6	45.29	44.60	0.1	28,085	0.00%
2022/01/06	2.2	45.20	3	45.17	45.20	-0.9	28,276	0.00%
2022/01/05	5.1	45.64	67	45.48	45.05	-61.9	28,627	-0.22%
2022/01/04	57.2	45.40	11	45.25	45.30	46.2	28,811	0.16%
2022/01/03	2	45.83	5	45.78	45.80	-3	28,948	-0.01%
2021/12/30	2.8	46.28	14	46.21	46.25	-11.2	29,092	-0.04%
2021/12/29	6.4	46.33	6	46.31	46.35	0.4	29,190	0.00%
2021/12/28	7.2	46.33	2	46.33	46.35	5.2	29,352	0.02%
2021/12/27	26.1	46.30	34	46.22	46.15	-7.9	29,712	-0.03%
2021/12/24	60.7	46.94	18	47.09	46.80	42.6	29,868	0.14%
2021/12/23	23	47.36	4	47.43	47.35	19	29,994	0.06%
2021/12/22	26	47.58	28	47.72	47.45	-2	30,262	-0.01%
2021/12/21	51.1	47.71	52.1	47.77	47.90	-1	30,252	0.00%
2021/12/20	28	48.44	57	48.55	48.75	-29	30,013	-0.10%
2021/12/17	54.1	47.92	56	47.99	47.65	-1.9	29,641	-0.01%
2021/12/16	21.2	46.94	7	47.22	47.10	14.2	29,247	0.05%
2021/12/15	15.3	46.89	27	47.16	47.00	-11.7	29,461	-0.04%
2021/12/14	24.5	47.30	42.1	47.26	46.70	-17.6	29,633	-0.06%
2021/12/13	28.1	47.91	40	48.01	47.90	-12	29,623	-0.04%
2021/12/10	33	47.26	68	47.85	47.00	-35	29,509	-0.12%
2021/12/09	35	47.58	53	47.57	47.30	-18	29,827	-0.06%
2021/12/08	120.1	48.14	98.1	48.19	47.60	22.1	30,311	0.07%	大買/
2021/12/07	65.1	47.57	103.2	47.14	47.95	-38.2	29,991	-0.13%	大賣/
2021/12/06	48	46.39	34.9	46.63	46.20	13.2	29,525	0.04%
2021/12/03	53	46.55	19	46.78	46.20	34	29,605	0.11%
2021/12/02	11	46.24	21.2	46.39	46.30	-10.2	29,860	-0.03%
2021/12/01	12	46.05	20	46.19	46.20	-8	29,959	-0.03%
2021/11/30	43.1	46.27	33	46.45	46.05	10.1	30,063	0.03%
2021/11/29	34.2	46.09	30.3	46.13	46.20	3.9	30,010	0.01%
2021/11/26	70.1	47.56	59.2	47.80	47.75	10.9	30,027	0.04%
2021/11/25	41.4	47.85	178	47.75	47.65	-136.7	29,704	-0.46%	大賣/鉅額交易
2021/11/24	101	47.13	92.2	47.33	47.05	8.8	29,565	0.03%	大買/
2021/11/23	41	45.55	53	45.84	45.65	-12	29,073	-0.04%
2021/11/22	30.3	44.26	63	44.28	44.65	-32.7	29,884	-0.11%
2021/11/19	48.2	44.25	55	43.99	43.70	-6.8	30,030	-0.02%
2021/11/18	36.1	44.74	33.5	44.84	44.55	2.6	30,294	0.01%
2021/11/17	71.6	45.28	27.5	45.65	45.05	44.1	30,370	0.15%
2021/11/16	113.1	46.30	69	45.95	45.45	44.1	30,546	0.14%	大買/
2021/11/15	94.2	47.13	20	46.99	46.75	74.2	30,484	0.24%
2021/11/12	116	48.80	39	49.11	48.30	77	31,117	0.25%	大買/
2021/11/11	208.7	48.95	299.3	49.45	49.40	-90.6	31,100	-0.29%	大買/大賣/
2021/11/10	28.2	46.58	20.1	46.94	46.75	8.1	30,032	0.03%
2021/11/09	151.8	47.30	159.5	47.35	46.90	-7.7	30,377	-0.03%	大買/大賣/
2021/11/08	63.5	45.48	177.7	45.70	46.35	-114.2	29,604	-0.39%	大賣/鉅額交易
2021/11/05	19.3	42.13	11	41.97	42.15	8.3	28,942	0.03%
2021/11/04	25	42.07	6	42.48	42.55	19	29,010	0.07%
2021/11/03	15	41.36	33	41.57	41.75	-18	29,328	-0.06%
2021/11/02	73.6	40.93	15.6	40.83	40.30	58	29,348	0.20%
2021/11/01	208.9	42.24	143.4	41.33	41.10	65.5	29,188	0.22%	大買/大賣/
2021/10/29	61	44.17	31	44.54	44.15	30	28,525	0.11%
2021/10/28	17.3	45.06	57.6	44.97	44.95	-40.3	28,490	-0.14%
2021/10/27	16.4	44.84	26	45.05	45.10	-9.6	28,676	-0.03%
2021/10/26	30	45.30	15	45.29	45.15	15	28,861	0.05%
2021/10/25	0	0.00	3	45.25	45.15	-3	29,402	-0.01%
2021/10/22	61	45.38	24	45.37	45.05	37	30,261	0.12%
2021/10/21	52	46.43	140.1	45.81	46.30	-88.1	30,821	-0.29%	大賣/
2021/10/20	23	44.52	7.2	44.57	44.55	15.8	31,203	0.05%
2021/10/19	44	44.54	9	44.61	44.50	35	31,961	0.11%
2021/10/18	86	45.44	72.1	45.73	45.00	14	33,279	0.04%
2021/10/15	15	44.93	69.1	44.85	44.90	-54	34,479	-0.16%
2021/10/14	6.3	44.65	14	44.75	44.75	-7.7	35,965	-0.02%
2021/10/13	17.4	44.30	92	44.61	44.60	-74.6	38,464	-0.19%
2021/10/12	13	44.63	28	44.65	44.60	-15	39,356	-0.04%
2021/10/08	13.7	44.72	37.2	44.53	44.55	-23.5	40,508	-0.06%
2021/10/07	11.1	44.45	21.2	44.57	44.65	-10.1	41,538	-0.02%
2021/10/06	43	44.42	27	44.28	44.45	16	43,305	0.04%
2021/10/05	9	44.19	10	44.41	44.90	-1	45,729	0.00%
2021/10/04	79	44.59	68	44.41	44.20	11	46,599	0.02%
2021/10/01	51	45.06	74	45.02	45.10	-23	47,959	-0.05%
2021/09/30	38	45.41	90.1	45.76	45.85	-52.1	49,915	-0.10%
2021/09/29	38	45.06	47	45.31	45.00	-9	51,403	-0.02%
2021/09/28	7	45.08	3	45.20	45.00	4	53,570	0.01%
2021/09/27	29.9	45.47	22.1	45.58	45.30	7.9	57,480	0.01%
2021/09/24	8	45.93	4	45.70	45.70	4	62,167	0.01%
2021/09/23	22	45.95	33	46.29	45.80	-11	69,601	-0.02%
2021/09/22	21.3	45.40	31	45.85	45.75	-9.7	76,836	-0.01%
2021/09/17	57.3	47.96	21.5	47.91	47.75	35.8	80,788	0.04%
2021/09/16	42	48.74	45	48.83	48.40	-3	82,968	0.00%
2021/09/15	35.1	48.47	25	48.58	48.75	10.1	83,489	0.01%
2021/09/14	111.4	49.48	26	49.35	49.30	85.4	84,968	0.10%	大買/
2021/09/13	73	50.07	159	50.20	50.50	-86	86,300	-0.10%	大賣/
2021/09/10	97	48.85	124	49.17	48.75	-27	86,105	-0.03%	大賣/
2021/09/09	12.5	47.34	19	47.88	47.90	-6.5	86,148	-0.01%
2021/09/08	48.3	47.93	77	47.79	47.05	-28.8	86,592	-0.03%
2021/09/07	68	49.34	56	49.76	48.35	12	86,871	0.01%
2021/09/06	74	49.50	34	49.61	49.20	40	86,924	0.05%
2021/09/03	70.1	49.14	73	49.50	48.85	-2.9	87,286	0.00%
2021/09/02	70	49.33	10	49.13	48.60	60	87,905	0.07%
2021/09/01	78	50.68	41	50.84	50.20	37	88,583	0.04%
2021/08/31	47	50.15	51	50.48	50.60	-4	88,670	0.00%
2021/08/30	80	50.03	26	50.27	49.95	54	89,428	0.06%
2021/08/27	45	49.60	40	49.62	50.20	5	90,186	0.01%
2021/08/26	171	50.24	171	50.46	49.00	0	90,929	0.00%	大買/大賣/
2021/08/25	46	47.83	19	48.01	48.10	27	92,275	0.03%
2021/08/24	55	47.58	25	47.84	48.35	30	93,545	0.03%
2021/08/23	30	47.59	28	47.63	47.70	2	96,102	0.00%
2021/08/20	29.1	46.34	24	46.48	46.00	5.1	97,374	0.01%
2021/08/19	58	47.18	58	47.24	46.55	0	98,081	0.00%
2021/08/18	69.1	46.40	72	47.06	48.55	-2.9	98,353	0.00%
2021/08/17	66.2	48.29	73	48.79	47.00	-6.9	97,910	-0.01%
2021/08/16	55.3	51.02	31.2	51.29	50.40	24.1	97,863	0.02%
2021/08/13	20.2	52.47	11	52.49	52.30	9.2	98,613	0.01%
2021/08/12	90	52.35	159.3	52.62	53.50	-69.3	99,398	-0.07%	大賣/
2021/08/11	115.4	52.79	133	51.64	50.90	-17.6	100,420	-0.02%	大買/大賣/
2021/08/10	21.1	51.29	41	51.58	50.90	-19.9	99,818	-0.02%
2021/08/09	149.1	52.02	163.2	51.89	51.50	-14.1	101,040	-0.01%	大買/大賣/
2021/08/06	42	51.39	161	51.41	51.00	-119	102,182	-0.12%	大賣/鉅額交易
2021/08/05	47	51.10	38.5	51.11	50.90	8.5	103,966	0.01%
2021/08/04	84.3	52.41	11	53.06	52.20	73.3	105,230	0.07%
2021/08/03	44.2	53.09	41	53.41	53.50	3.2	108,385	0.00%
2021/08/02	64	53.69	80	53.55	54.10	-16	110,971	-0.01%
2021/07/30	75.7	53.27	27	53.70	52.00	48.7	111,955	0.04%
2021/07/29	36	52.48	72	52.73	53.60	-36	113,192	-0.03%
2021/07/28	126	52.08	58	51.89	51.30	68	114,079	0.06%	大買/
2021/07/27	89.1	52.19	62	52.57	51.60	27.1	115,128	0.02%
2021/07/26	99.1	53.19	123.2	53.12	52.80	-24.1	116,132	-0.02%	大賣/
2021/07/23	69	54.82	283.4	54.97	55.20	-214.4	116,839	-0.18%	大賣/鉅額交易
2021/07/22	95.1	55.46	95.6	55.12	53.60	-0.5	116,605	0.00%
2021/07/21	281	58.25	140.2	58.97	56.50	140.8	116,067	0.12%	大買/大賣/鉅額交易
2021/07/20	232.1	58.62	121	58.52	58.40	111.1	115,458	0.10%	大買/大賣/鉅額交易
2021/07/19	245.2	60.40	224.2	60.31	60.00	21	115,103	0.02%	大買/大賣/
2021/07/16	128.3	58.49	142	58.47	58.30	-13.7	115,684	-0.01%	大買/大賣/
2021/07/15	167.1	56.92	161.1	57.34	58.50	6	116,177	0.01%	大買/大賣/
2021/07/14	41.7	54.65	67	54.87	54.40	-25.4	116,278	-0.02%
2021/07/13	171.2	58.24	120	57.60	56.30	51.2	116,504	0.04%	大買/大賣/
2021/07/12	128.7	59.78	135.5	59.63	59.60	-6.9	116,141	-0.01%	大買/大賣/
2021/07/09	54.5	57.43	46.1	57.45	56.90	8.4	114,318	0.01%
2021/07/08	124.3	57.93	156.1	57.99	58.00	-31.8	115,233	-0.03%	大買/大賣/
2021/07/07	248.5	57.95	182.4	57.79	57.10	66.1	114,284	0.06%	大買/大賣/
2021/07/06	152.2	60.29	175.2	60.68	59.50	-23	113,346	-0.02%	大買/大賣/
2021/07/05	152.5	61.24	102.6	61.57	60.50	49.9	112,774	0.04%	大買/大賣/
2021/07/02	297.5	61.74	273.3	61.51	59.90	24.2	112,517	0.02%	大買/大賣/
2021/07/01	246.7	60.05	364.1	60.01	60.30	-117.4	110,796	-0.11%	大買/大賣/鉅額交易
2021/06/30	628.5	61.04	449.5	61.13	59.50	179	106,551	0.17%	大買/大賣/鉅額交易
2021/06/29	378.7	56.08	358.4	56.83	57.90	20.3	99,335	0.02%	大買/大賣/
2021/06/28	275.9	50.85	397.4	50.98	52.70	-121.5	92,252	-0.13%	大買/大賣/鉅額交易
2021/06/25	298	48.63	264	48.52	47.95	34	88,275	0.04%	大買/大賣/
2021/06/24	89	46.94	92	47.27	46.50	-3	86,098	0.00%
2021/06/23	200	47.20	86.3	47.36	45.80	113.7	85,332	0.13%	大買/鉅額交易
2021/06/22	111.1	46.93	105	47.26	48.00	6.1	83,604	0.01%	大買/大賣/
2021/06/21	46	44.14	57.2	43.97	43.80	-11.2	81,795	-0.01%
2021/06/18	19	45.59	4	45.36	45.50	15	81,400	0.02%
2021/06/17	36	46.36	53	46.50	45.95	-17	80,959	-0.02%
2021/06/16	62.3	46.74	41	46.60	45.75	21.3	80,404	0.03%
2021/06/15	25	46.28	32	46.46	47.05	-7	79,901	-0.01%
2021/06/11	57	46.15	42	46.74	45.95	15	79,516	0.02%
2021/06/10	46	45.46	34	45.62	46.55	12	79,163	0.02%
2021/06/09	91.1	46.15	18	45.96	45.75	73.1	78,380	0.09%
2021/06/08	51	48.59	38	48.00	47.80	13	77,628	0.02%
2021/06/07	41.1	47.94	79	46.92	47.60	-38	77,228	-0.05%
2021/06/04	43.2	49.29	46	49.33	48.60	-2.8	76,205	0.00%
2021/06/03	85	49.25	104	49.14	48.80	-19	75,253	-0.03%	大賣/
2021/06/02	224	49.45	311.1	49.21	49.05	-87.1	74,534	-0.12%	大買/大賣/
2021/06/01	134	47.12	71	47.27	47.90	63	72,757	0.09%	大買/
2021/05/31	412.1	47.98	340	47.98	46.00	72.1	72,920	0.10%	大買/大賣/
2021/05/28	17.2	44.03	175	44.61	44.95	-157.9	70,381	-0.22%	大賣/鉅額交易
2021/05/27	62	41.45	29	41.38	40.90	33	69,091	0.05%
2021/05/26	4	40.25	20	39.89	40.70	-16	68,443	-0.02%
2021/05/25	45	39.89	15	40.12	39.75	30	67,979	0.04%
2021/05/24	28	40.24	20	40.01	40.20	8	67,863	0.01%
2021/05/21	71.1	39.57	31	40.09	40.30	40.1	67,958	0.06%
2021/05/20	56.6	39.66	16	39.88	39.50	40.6	66,983	0.06%
2021/05/19	83.4	40.11	88.1	40.34	41.50	-4.8	65,721	-0.01%
2021/05/18	5	37.12	5	37.30	37.75	0	64,142	0.00%
2021/05/17	19.1	34.51	23	34.73	34.35	-3.9	63,937	-0.01%
2021/05/14	55.6	37.80	19	37.20	37.40	36.6	62,629	0.06%
2021/05/13	31	39.92	615.2	39.44	39.35	-584.2	60,892	-0.96%	大賣/鉅額交易
2021/05/12	111.4	44.71	65.3	46.27	43.70	46.1	58,931	0.08%	大買/
2021/05/11	170.6	51.77	143	51.02	48.55	27.6	57,459	0.05%	大買/大賣/
2021/05/10	141.1	51.95	145.4	52.09	53.00	-4.3	54,145	-0.01%	大買/大賣/
2021/05/07	389	48.66	60	48.81	49.40	329	51,262	0.64%	大買/鉅額交易
2021/05/06	143.2	49.03	143	48.68	49.45	0.2	49,859	0.00%	大買/大賣/
2021/05/05	53.4	46.26	58	46.45	45.95	-4.6	48,126	-0.01%
2021/05/04	106.1	46.87	130.6	46.33	43.70	-24.6	46,697	-0.05%	大買/大賣/
2021/05/03	85	49.96	70.1	49.98	48.45	14.9	45,015	0.03%
2021/04/29	114	48.17	133	48.42	48.00	-19	43,382	-0.04%	大買/大賣/
2021/04/28	23	46.89	14.4	47.14	46.45	8.6	41,922	0.02%
2021/04/27	92.1	48.72	14	48.21	47.85	78.1	41,642	0.19%
2021/04/26	57.2	48.17	57	47.96	48.70	0.2	40,781	0.00%
2021/04/23	99.3	46.31	55.2	45.87	45.70	44.1	39,893	0.11%
2021/04/22	195.1	50.94	173.1	50.55	48.30	22	38,942	0.06%	大買/大賣/
2021/04/21	56.1	46.89	70	46.83	48.00	-14	35,741	-0.04%
2021/04/20	48	45.36	93	45.07	46.50	-45	34,540	-0.13%
2021/04/19	105	45.07	130.6	45.66	46.05	-25.6	33,267	-0.08%	大買/大賣/
2021/04/16	152	41.68	113.1	41.85	41.90	38.9	31,918	0.12%	大買/大賣/
2021/04/15	22	40.40	40.9	40.45	40.15	-18.9	30,497	-0.06%
2021/04/14	141	40.65	163	39.96	39.95	-22	30,141	-0.07%	大買/大賣/
2021/04/13	19	39.86	20	39.86	39.55	-1	28,521	0.00%
2021/04/12	99.1	40.81	191	40.30	40.80	-91.9	28,017	-0.33%	大賣/
2021/04/09	116.2	38.97	118.1	39.26	38.50	-1.9	26,927	-0.01%	大買/大賣/
2021/04/08	213.3	39.69	128.3	39.29	39.35	85	26,031	0.33%	大買/大賣/
2021/04/07	522.2	36.77	266.1	37.06	37.85	256.1	24,214	1.06%	大買/大賣/鉅額交易
2021/04/06	48.2	33.82	34.2	34.14	34.45	13.9	22,297	0.06%
2021/04/01	20	31.40	17.1	31.33	31.35	2.9	22,073	0.01%
2021/03/31	8	31.24	23	31.40	31.35	-15	22,107	-0.07%
2021/03/30	14	30.71	16	30.97	31.10	-2	21,953	-0.01%
2021/03/29	4	30.36	30	30.57	30.50	-26	22,022	-0.12%
2021/03/26	10	29.70	0	0.00	29.80	10	23,036	0.04%
2021/03/25	41	29.63	1	29.85	29.65	40	23,726	0.17%
2021/03/24	2	29.43	2.3	29.40	29.40	-0.3	24,143	0.00%
2021/03/23	3	29.72	0	0.00	29.90	3	24,409	0.01%
2021/03/22	4	29.58	2	29.60	29.70	2	24,926	0.01%
2021/03/19	1.1	29.33	5	29.35	29.35	-3.9	25,487	-0.02%
2021/03/18	3	29.80	3	29.65	29.75	0	25,978	0.00%
2021/03/17	6.6	29.48	5	29.40	29.70	1.6	26,973	0.01%
2021/03/16	21.3	29.59	7	29.51	29.55	14.3	28,297	0.05%
2021/03/15	7.3	30.29	0	0.00	30.35	7.3	28,818	0.03%
2021/03/12	8	30.36	10.2	30.40	30.60	-2.2	29,225	-0.01%
2021/03/11	7	30.79	4	31.03	30.60	3	30,507	0.01%
2021/03/10	5	30.36	17	30.44	30.40	-12	31,505	-0.04%
2021/03/09	8	30.86	5	30.39	30.35	3	32,527	0.01%
2021/03/08	30	29.86	3	29.65	29.55	27	32,658	0.08%
2021/03/05	67.1	30.79	31.1	30.77	30.20	36	32,969	0.11%
2021/03/04	100.4	33.03	107	33.03	32.80	-6.6	33,058	-0.02%	大賣/
2021/03/03	15	31.22	47	31.41	31.60	-32	32,025	-0.10%
2021/03/02	9	31.21	6	31.76	30.45	3	33,205	0.01%
2021/02/26	61	31.38	81	31.33	31.20	-20	33,433	-0.06%
2021/02/25	9	30.96	16	31.02	30.90	-7	33,046	-0.02%
2021/02/24	11	30.36	11	30.91	30.35	0	33,029	0.00%
2021/02/23	81	30.88	106	30.87	30.85	-25	32,714	-0.08%	大賣/
2021/02/22	4.3	29.11	2	29.30	29.45	2.3	32,028	0.01%
2021/02/19	0	0.00	8	28.00	28.20	-8	31,837	-0.03%
2021/02/18	16	27.77	11	27.67	27.85	5	31,859	0.02%
2021/02/17	7	26.89	21	27.03	27.65	-14	31,818	-0.04%
2021/02/05	6	25.43	0.1	25.40	25.50	5.9	31,545	0.02%
2021/02/04	0	0.00	5	25.68	25.90	-5	31,699	-0.02%
2021/02/03	9	25.77	0	0.00	25.70	9	31,928	0.03%
2021/02/02	4	26.09	4.3	26.45	26.45	-0.3	32,400	0.00%
2021/02/01	7	25.94	11	26.00	26.20	-4	32,775	-0.01%
2021/01/29	0.5	25.15	0	0.00	25.10	0.5	33,013	0.00%
2021/01/28	4	25.20	0.1	25.70	25.40	3.9	33,332	0.01%
2021/01/27	10	25.95	1	25.91	25.80	9	33,894	0.03%
2021/01/26	13	26.62	6	26.86	26.80	7	35,106	0.02%
2021/01/25	5.1	26.96	17	26.85	27.15	-11.9	35,725	-0.03%
2021/01/22	9	25.45	26	25.34	25.90	-17	36,213	-0.05%
2021/01/21	9	26.10	5	26.36	25.90	4	36,365	0.01%
2021/01/20	17	25.99	18	26.15	25.85	-1	37,058	0.00%
2021/01/19	8	27.36	4	27.40	27.10	4	36,744	0.01%
2021/01/18	10	27.47	2	27.43	27.45	8	36,641	0.02%
2021/01/15	15.1	27.82	28	27.99	27.95	-12.9	36,487	-0.04%
2021/01/14	14	28.80	16	28.92	28.65	-2	36,265	-0.01%
2021/01/13	26.6	28.58	6	29.15	28.65	20.6	36,306	0.06%
2021/01/12	22	30.09	1	30.45	29.65	21	35,776	0.06%
2021/01/11	8	30.51	5	30.85	30.85	3	35,532	0.01%
2021/01/08	6	30.57	8	30.39	30.85	-2	35,398	-0.01%
2021/01/07	10	30.81	16	30.70	30.80	-6	35,250	-0.02%
2021/01/06	8	30.41	41	30.13	29.90	-33	34,962	-0.09%
2021/01/05	15	31.00	5	31.56	30.90	10	35,339	0.03%
2021/01/04	18	30.86	5	30.98	31.00	13	35,400	0.04%
2020/12/31	9	30.69	6	30.71	31.30	3	35,206	0.01%
2020/12/30	23.1	31.43	21	31.74	30.95	2.1	34,896	0.01%
2020/12/29	12.1	30.98	27	30.90	31.00	-14.9	34,474	-0.04%
2020/12/28	16	30.53	6	30.78	30.25	10	34,001	0.03%
2020/12/25	31	30.69	9	30.61	30.65	22	33,585	0.07%
2020/12/24	9	31.38	5	31.22	31.10	4	33,198	0.01%
2020/12/23	1	30.85	21	30.95	31.25	-20	32,986	-0.06%
2020/12/22	43	32.19	19	32.88	30.85	24	32,667	0.07%
2020/12/21	37	32.43	7	32.46	32.40	30	31,440	0.10%
2020/12/18	1	31.95	12	32.09	31.85	-11	30,695	-0.04%
2020/12/17	8	32.05	5	31.69	32.00	3	30,285	0.01%
2020/12/16	17	31.50	27	31.68	32.00	-10	29,947	-0.03%
2020/12/15	15	31.11	20	31.46	30.95	-5	29,343	-0.02%
2020/12/14	9.2	30.93	25	31.08	30.90	-15.8	28,754	-0.05%
2020/12/11	46	32.54	27	31.57	31.35	19	28,210	0.07%
2020/12/10	179	33.19	129	32.58	32.10	50	27,234	0.18%	大買/大賣/
2020/12/09	19.3	31.53	55	31.90	32.00	-35.7	25,915	-0.14%
2020/12/08	57	31.21	21.3	31.03	31.10	35.7	25,320	0.14%
2020/12/07	117	31.83	83	31.53	31.00	34	24,861	0.14%	大買/
2020/12/04	58.4	30.46	48.1	30.24	30.60	10.3	23,494	0.04%
2020/12/03	61	28.94	95	29.28	29.20	-34	22,316	-0.15%
2020/12/02	15	28.02	17	28.11	27.80	-2	21,321	-0.01%
2020/12/01	64	28.08	36.1	28.06	27.95	27.9	20,950	0.13%
2020/11/30	140	27.87	209.1	28.06	28.10	-69.1	20,195	-0.34%	大買/大賣/
2020/11/27	65	26.65	63.2	26.69	26.85	1.8	19,182	0.01%
2020/11/26	45.9	25.61	134.4	26.22	26.35	-88.5	18,505	-0.48%	大賣/
2020/11/25	14	24.56	41	24.32	24.85	-27	16,813	-0.16%
2020/11/24	8.9	23.91	5	23.83	23.75	3.9	16,303	0.02%
2020/11/23	31	23.65	259	23.63	24.30	-228	16,140	-1.41%	大賣/鉅額交易
2020/11/20	41	23.89	43	23.98	23.75	-2	15,843	-0.01%
2020/11/19	7	24.05	2	24.13	24.05	5	15,636	0.03%
2020/11/18	4	24.78	6	24.65	24.60	-2	15,415	-0.01%
2020/11/17	4	24.56	3	24.52	24.65	1	15,220	0.01%
2020/11/16	8	24.22	6	23.95	24.15	2	15,186	0.01%
2020/11/13	33	24.22	14	24.33	24.15	19	15,049	0.13%
2020/11/12	21	24.55	108	24.35	24.75	-87	14,918	-0.58%	大賣/
2020/11/11	12	24.95	11.2	24.74	24.65	0.8	14,680	0.01%
2020/11/10	41	25.17	37.6	24.90	24.90	3.4	14,494	0.02%
2020/11/09	19.1	24.44	43	24.78	24.85	-23.9	13,952	-0.17%
2020/11/06	27	24.18	81	24.33	24.10	-54	13,465	-0.40%
2020/11/05	10	24.09	32	24.14	23.85	-22	13,083	-0.17%
2020/11/04	27	24.05	55	24.06	24.50	-28	12,721	-0.22%
2020/11/03	104	23.83	93.2	24.09	24.10	10.8	12,087	0.09%	大買/
2020/11/02	209	22.76	228.1	22.76	23.15	-19.1	10,669	-0.18%	大買/大賣/
2020/10/30	86	22.17	53	22.14	21.90	33	9,912	0.33%
2020/10/29	196	22.90	8	23.15	22.65	188	9,077	2.07%	大買/鉅額交易
2020/10/28	201	23.04	20.1	22.72	22.90	180.9	8,635	2.10%	大買/鉅額交易
2020/10/27	22	21.05	13.2	21.22	21.50	8.8	7,762	0.11%
2020/10/26	1	21.05	6	21.15	21.05	-5	7,681	-0.07%
2020/10/23	14	21.08	10	21.15	21.00	4	7,646	0.05%
2020/10/22	5	20.85	6.1	21.01	20.65	-1.1	7,590	-0.01%
2020/10/21	160	21.36	172	21.58	21.30	-12	7,424	-0.16%	大買/大賣/
2020/10/20	4	20.39	4	20.35	20.35	0	7,186	0.00%
2020/10/19	3	20.70	0	0.00	20.80	3	7,118	0.04%
2020/10/15	3	21.63	20	21.50	21.60	-17	6,976	-0.24%
2020/10/14	7	21.96	13	22.05	22.00	-6	6,894	-0.09%
2020/10/13	21.1	21.94	180	22.08	22.30	-158.9	6,791	-2.34%	大賣/鉅額交易
2020/10/12	0	0.00	78	21.68	22.00	-78	6,033	-1.29%
2020/10/08	140	20.00	6	19.81	20.00	134	5,673	2.36%	大買/鉅額交易
2020/10/07	1	19.60	0	0.00	19.75	1	5,705	0.02%
2020/10/06	0	0.00	3	20.08	19.90	-3	5,832	-0.05%
2020/10/05	0	0.00	2	19.50	19.55	-2	5,856	-0.03%
2020/09/30	0	0.00	2	19.60	19.65	-2	5,996	-0.03%
2020/09/29	36	19.18	35	19.56	19.50	1	6,006	0.02%
2020/09/28	1	19.00	0	0.00	19.05	1	5,984	0.02%
2020/09/25	13	19.07	22	18.85	18.95	-9	6,021	-0.15%
2020/09/24	12	19.47	0	0.00	19.10	12	6,006	0.20%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	15	20.27	8	20.15	20.20	7	5,992	0.12%
2020/09/18	8	20.85	10	20.90	21.00	-2	6,485	-0.03%
2020/09/17	15	20.85	51	21.10	20.75	-36	6,786	-0.53%
2020/09/16	10	20.55	1	20.60	20.60	9	7,068	0.13%
2020/09/15	2	20.40	6	20.55	20.50	-4	7,356	-0.05%
2020/09/14	110	20.98	0	0.00	20.70	110	7,588	1.45%	大買/鉅額交易
2020/09/11	36	21.79	7	21.95	21.40	29	7,495	0.39%
2020/09/10	1	22.70	8	22.81	22.90	-7	7,258	-0.10%
2020/09/09	0	0.00	1	22.90	22.85	-1	7,234	-0.01%
2020/09/08	0	0.00	3	22.25	22.15	-3	7,240	-0.04%
2020/09/07	2	22.48	0	22.45	22.45	2	7,304	0.03%
2020/09/04	1	21.65	0	0.00	21.65	1	7,277	0.01%
2020/09/03	2	22.23	1	22.20	22.10	1	7,259	0.01%
2020/09/02	4	22.30	7	22.32	22.40	-3	7,250	-0.04%
2020/09/01	0	0.00	51	21.65	21.70	-51	7,186	-0.71%
2020/08/31	60	21.49	0	0.00	21.25	60	7,149	0.84%
2020/08/28	5	21.52	0	0.00	21.25	5	7,154	0.07%
2020/08/27	1	21.05	0	0.00	21.00	1	7,174	0.01%
2020/08/26	2	21.45	0	0.00	21.45	2	7,160	0.03%
2020/08/24	4	21.31	0	0.00	21.45	4	7,229	0.06%
2020/08/20	2	20.40	3	20.10	20.55	-1	7,288	-0.01%
2020/08/19	1	20.80	6	20.88	20.85	-5	7,141	-0.07%
2020/08/18	1	21.45	0	0.00	21.40	1	7,074	0.01%
2020/08/17	5	21.27	0	0.00	21.35	5	7,102	0.07%
2020/08/14	4	21.70	0	0.00	21.60	4	7,079	0.06%
2020/08/13	2	22.15	2	21.75	21.80	0	7,062	0.00%
2020/08/12	1	22.05	0	0.00	22.10	1	7,016	0.01%
2020/08/11	10	22.70	0	0.00	22.20	10	6,987	0.14%
2020/08/07	2	22.23	2	22.40	22.25	0	6,928	0.00%
2020/08/06	7	22.94	0	0.00	22.70	7	6,895	0.10%
2020/08/03	5	22.65	0	0.00	22.65	5	6,994	0.07%
2020/07/31	5	23.20	0	0.00	23.25	5	6,990	0.07%
2020/07/30	0	0.00	1	23.40	23.65	-1	7,009	-0.01%
2020/07/29	1	22.75	0	0.00	22.50	1	7,039	0.01%
2020/07/28	1	22.15	0	0.00	22.00	1	7,185	0.01%
2020/07/27	5	22.95	0	0.00	22.65	5	7,211	0.07%
2020/07/24	5	24.25	3	24.00	23.80	2	7,190	0.03%
2020/07/22	1	24.60	2	24.45	24.60	-1	7,312	-0.01%
2020/07/21	1	24.45	0	0.00	24.60	1	7,340	0.01%
2020/07/20	5	24.20	0	0.00	24.55	5	7,341	0.07%
2020/07/17	5	24.65	0	0.00	24.60	5	7,342	0.07%
2020/07/16	0	0.00	1.6	24.99	25.05	-1.6	7,371	-0.02%
2020/07/15	7	24.91	1	24.90	25.05	6	7,408	0.08%
2020/07/13	8	26.16	21	26.29	26.00	-13	7,330	-0.18%
2020/07/10	3	26.98	20	26.87	26.70	-17	7,282	-0.23%
2020/07/09	38	27.45	0	0.00	27.30	38	7,226	0.53%
2020/07/08	11	26.80	1	26.85	26.80	10	7,106	0.14%
2020/07/07	4	26.81	0	0.00	26.80	4	7,175	0.06%
2020/07/06	3	26.75	6	26.80	26.90	-3	7,267	-0.04%
2020/07/03	2	26.68	5	26.65	26.85	-3	7,334	-0.04%
2020/07/02	0	0.00	2	27.10	26.95	-2	7,345	-0.03%
2020/07/01	0	0.00	4	27.10	27.10	-4	7,375	-0.05%
2020/06/30	0	0.00	54	26.73	27.10	-54	7,451	-0.72%
2020/06/24	56	25.79	2	25.60	26.05	54	6,930	0.78%
2020/06/23	25	25.34	4	25.30	25.40	21	6,650	0.32%
2020/06/22	3	25.65	0	0.00	25.25	3	6,309	0.05%
2020/06/19	6	26.64	3	26.32	26.00	3	6,023	0.05%
2020/06/18	13	27.08	0	0.00	26.95	13	5,733	0.23%
2020/06/16	3	27.17	0	0.00	27.30	3	5,803	0.05%
2020/06/15	11	27.91	5	27.50	27.15	6	5,907	0.10%
2020/06/12	17	27.36	0	0.00	27.90	17	5,817	0.29%
2020/06/11	4	27.75	4	27.95	27.55	0	5,802	0.00%
2020/06/10	5	27.60	0	0.00	27.65	5	5,761	0.09%
2020/06/09	3	27.95	1	27.95	27.80	2	5,891	0.03%
2020/06/08	2	27.35	1	27.40	27.40	1	5,930	0.02%
2020/06/04	1	27.60	1	27.80	27.80	0	6,053	0.00%
2020/06/03	1	27.40	1	27.30	27.40	0	6,053	0.00%
2020/06/02	3	26.73	0	0.00	26.85	3	6,039	0.05%
2020/06/01	3	26.70	0	0.00	26.70	3	6,069	0.05%
2020/05/28	0	0.00	1	28.00	27.45	-1	6,074	-0.02%
2020/05/26	0	0.00	6	27.24	27.30	-6	6,171	-0.10%
2020/05/22	0	0.00	1	27.30	27.00	-1	6,212	-0.02%
2020/05/21	1	26.90	0	0.00	26.95	1	6,149	0.02%
2020/05/20	0	0.00	1	26.30	26.85	-1	6,132	-0.02%
2020/05/18	0	0.00	1	25.30	25.40	-1	6,049	-0.02%
2020/05/12	3	27.00	0	0.00	26.80	3	6,009	0.05%
2020/05/11	0	0.00	2	27.55	27.50	-2	5,945	-0.03%
2020/05/08	1	27.20	0	0.00	26.95	1	5,899	0.02%
2020/05/07	2	27.30	1	27.30	27.35	1	5,826	0.02%
2020/05/06	1	27.05	0	0.00	27.05	1	5,794	0.02%
2020/05/05	6	27.37	0	0.00	27.40	6	5,752	0.10%
2020/05/04	0	0.00	3	27.47	27.50	-3	5,677	-0.05%
2020/04/30	2	26.73	53	26.69	26.65	-51	5,504	-0.93%
2020/04/29	52	26.35	3	26.30	26.30	49	5,449	0.90%
2020/04/28	4	26.46	1	26.70	26.30	3	5,407	0.06%
2020/04/27	11	26.01	10	26.10	26.40	1	5,454	0.02%
2020/04/24	0	0.00	3	25.37	25.40	-3	5,347	-0.06%
2020/04/22	2	25.00	0	0.00	25.50	2	5,315	0.04%
2020/04/21	0	0.00	1	25.45	25.55	-1	5,316	-0.02%
2020/04/20	1	25.95	30	26.23	26.25	-29	5,288	-0.55%
2020/04/17	1	25.60	1	25.90	25.50	0	5,337	0.00%
2020/04/16	2	25.75	0	0.00	25.70	2	5,325	0.04%
2020/04/15	31	25.90	0	0.00	26.15	31	5,295	0.59%
2020/04/14	1	25.55	1	25.55	25.55	0	5,247	0.00%
2020/04/13	1	25.45	0	0.00	25.25	1	5,238	0.02%
2020/04/10	42	25.56	4	25.56	25.40	38	5,271	0.72%
2020/04/09	1	25.05	1	25.40	25.40	0	5,270	0.00%
2020/04/08	1	23.95	2	24.70	24.80	-1	5,172	-0.02%
2020/04/07	1	24.25	1	24.15	24.10	0	5,091	0.00%
2020/04/06	1	24.20	1	24.25	24.30	0	5,104	0.00%
2020/04/01	7	25.24	3	25.33	25.00	4	5,046	0.08%
2020/03/31	9	26.39	0	0.00	26.90	9	5,005	0.18%
2020/03/30	1	26.40	0	0.00	26.70	1	5,058	0.02%
2020/03/27	8	26.94	10	27.03	26.70	-2	5,279	-0.04%
2020/03/25	3	27.55	1	27.70	27.20	2	5,748	0.03%
2020/03/24	1	27.35	3	26.95	26.70	-2	5,833	-0.03%
2020/03/23	1	25.35	0	0.00	25.30	1	5,947	0.02%
2020/03/20	14	25.72	0	0.00	25.65	14	6,001	0.23%
2020/03/19	1	24.20	0	0.00	24.20	1	5,993	0.02%
2020/03/18	1	27.20	0	0.00	26.85	1	6,004	0.02%
2020/03/17	2	27.00	1	26.55	27.45	1	5,971	0.02%
2020/03/16	0	0.00	10	28.47	28.05	-10	5,917	-0.17%
2020/03/13	5	27.91	0	0.00	28.40	5	5,943	0.08%
2020/03/11	0	0.00	1	30.40	30.35	-1	5,777	-0.02%
2020/03/09	0	0.00	4	29.71	29.90	-4	5,685	-0.07%
2020/03/06	3	29.95	0	0.00	30.00	3	5,825	0.05%
2020/03/05	7	30.69	0	0.00	30.75	7	5,798	0.12%
2020/03/04	0	0.00	1	30.80	31.00	-1	5,778	-0.02%
2020/03/03	0	0.00	1	31.40	31.00	-1	5,757	-0.02%
2020/03/02	0	0.00	1	30.65	31.40	-1	5,709	-0.02%
2020/02/27	1	31.80	0	0.00	30.90	1	5,635	0.02%
2020/02/25	0	0.00	2	30.90	31.30	-2	5,461	-0.04%
2020/02/21	0	0.00	4	31.40	31.40	-4	5,495	-0.07%
2020/02/18	1	31.00	0	0.00	30.90	1	5,541	0.02%
2020/02/17	0	0.00	1	30.60	30.60	-1	5,648	-0.02%
2020/02/14	1	30.40	0	0.00	30.45	1	5,730	0.02%
2020/02/13	0	0.00	1	30.20	30.15	-1	5,722	-0.02%
2020/02/12	3	29.73	2	29.80	29.85	1	5,695	0.02%
2020/02/11	0	0.00	11	29.60	29.60	-11	5,690	-0.19%
2020/02/07	0	0.00	1	29.20	29.25	-1	5,679	-0.02%
2020/02/03	4	29.36	0	0.00	29.35	4	5,708	0.07%
2020/01/31	0	0.00	22	29.87	30.20	-22	5,755	-0.38%
2020/01/30	0	0.00	6	29.99	29.80	-6	5,888	-0.10%
2020/01/20	0	0.00	1	31.10	31.10	-1	5,774	-0.02%
2020/01/17	22	31.42	0	0.00	31.45	22	5,772	0.38%
2020/01/16	1	31.60	2	31.60	31.55	-1	5,771	-0.02%
2020/01/15	2	31.70	60	32.00	31.65	-58	5,814	-1.00%
2020/01/14	0	0.00	1	31.85	31.95	-1	5,804	-0.02%
2020/01/13	3	31.78	0	0.00	31.95	3	5,823	0.05%
2020/01/10	11	31.16	0	0.00	31.25	11	5,934	0.19%
2020/01/09	40	30.70	0	0.00	30.60	40	5,892	0.68%
2020/01/08	21	30.95	0	0.00	30.50	21	5,899	0.36%
2020/01/07	2	31.30	0	0.00	31.25	2	5,859	0.03%
2020/01/03	5	31.60	1	31.70	31.40	4	5,842	0.07%
2019/12/31	2	32.15	0	0.00	32.05	2	5,811	0.03%
2019/12/30	2	32.25	2	32.40	32.30	0	5,817	0.00%
2019/12/27	0	0.00	1	31.95	31.85	-1	5,766	-0.02%
2019/12/26	3	31.90	1	31.95	31.80	2	5,815	0.03%
2019/12/25	2	32.35	1	32.40	32.30	1	5,873	0.02%
2019/12/24	3	31.98	21	32.00	32.60	-18	5,872	-0.31%
2019/12/23	43	32.49	20	32.63	32.55	23	5,758	0.40%
2019/12/20	6	31.62	0	0.00	31.75	6	5,649	0.11%
2019/12/18	1	31.60	0	0.00	31.40	1	5,345	0.02%
2019/12/17	30	30.65	12	30.71	30.70	18	5,184	0.35%
2019/12/16	5	30.82	8	30.81	30.85	-3	5,103	-0.06%
2019/12/13	7	29.58	220	30.50	30.45	-213	4,980	-4.28%	大賣/鉅額交易
2019/12/12	2	29.38	0	0.00	29.55	2	4,829	0.04%
2019/12/11	101	29.15	0	0.00	29.25	101	4,899	2.06%	大買/鉅額交易
2019/12/10	113	29.52	1	29.65	29.30	112	4,850	2.31%	大買/鉅額交易
2019/12/09	9	30.79	1	31.15	30.75	8	4,738	0.17%
2019/12/06	0	0.00	1	30.35	30.70	-1	4,670	-0.02%
2019/12/05	1	29.80	1	29.65	29.80	0	4,555	0.00%
2019/12/04	10	29.60	2	29.60	29.75	8	4,502	0.18%
2019/12/03	55	29.51	52	29.84	29.90	3	4,430	0.07%
2019/12/02	0	0.00	1	28.60	28.35	-1	4,264	-0.02%
2019/11/15	1	29.00	2	29.08	29.50	-1	4,528	-0.02%
2019/11/14	1	30.05	0	0.00	29.50	1	4,530	0.02%
2019/11/13	1	30.95	2	31.45	30.85	-1	4,419	-0.02%
2019/11/12	0	0.00	2	32.50	32.40	-2	4,372	-0.05%
2019/11/05	0	0.00	1	32.90	32.90	-1	4,697	-0.02%
2019/11/04	1	32.55	1	32.55	32.55	0	4,700	0.00%
2019/10/31	0	0.00	8	32.50	32.90	-8	4,690	-0.17%
2019/10/30	2	32.60	0	0.00	32.50	2	4,689	0.04%
2019/10/29	0	0.00	1	33.00	33.25	-1	4,613	-0.02%
2019/10/25	1	33.75	0	0.00	33.50	1	4,542	0.02%
2019/10/18	3	32.95	0	0.00	33.15	3	4,716	0.06%
2019/10/15	8	33.80	0	0.00	33.85	8	4,557	0.18%
2019/10/14	0	0.00	1	33.90	34.00	-1	4,540	-0.02%
2019/10/09	1	33.45	1	33.20	33.20	0	4,487	0.00%
2019/10/08	6	33.62	5	33.82	33.80	1	4,454	0.02%
2019/10/07	4	33.25	1	33.10	33.30	3	4,426	0.07%
2019/10/04	1	32.50	1	32.50	32.50	0	4,375	0.00%
2019/10/03	3	32.85	5	33.00	32.95	-2	4,342	-0.05%
2019/10/01	3	33.28	2	33.83	33.10	1	4,232	0.02%
2019/09/27	2	34.95	1	34.90	34.75	1	4,071	0.02%
2019/09/26	6	36.03	1	35.00	35.25	5	3,985	0.13%
2019/09/25	3	36.18	1	36.25	36.00	2	3,866	0.05%
2019/09/24	2	38.35	1	38.05	38.05	1	3,689	0.03%
2019/09/23	3	38.60	3	38.67	38.35	0	3,681	0.00%
2019/09/19	2	39.13	1	39.20	39.05	1	3,685	0.03%
2019/09/17	1	40.20	0	0.00	39.50	1	3,932	0.03%
2019/09/16	0	0.00	3	39.48	39.95	-3	4,111	-0.07%
2019/09/12	0	0.00	2	38.80	38.80	-2	4,061	-0.05%
2019/09/11	2	38.90	2	38.90	38.75	0	4,189	0.00%
2019/09/06	0	0.00	1	39.00	38.80	-1	4,413	-0.02%
2019/09/05	1	38.90	1	38.80	38.75	0	4,448	0.00%
2019/09/04	1	38.90	1	39.25	39.25	0	4,457	0.00%
2019/09/03	1	39.30	9	39.16	39.40	-8	4,526	-0.18%
2019/09/02	10	38.71	4	38.86	38.75	6	4,470	0.13%
2019/08/27	1.8	38.28	0	0.00	38.10	1.8	4,431	0.04%
2019/08/26	0	0.00	2	38.85	38.80	-2	4,379	-0.05%
2019/08/23	5	38.19	1	38.25	38.15	4	4,287	0.09%
2019/08/22	4	39.51	2	39.35	39.20	2	4,191	0.05%
2019/08/20	1	40.50	1	40.60	40.50	0	4,042	0.00%
2019/08/19	0	0.00	2	41.08	41.40	-2	4,031	-0.05%
2019/08/16	3	42.05	0	0.00	42.10	3	4,141	0.07%
2019/08/15	1	42.10	4	42.10	42.05	-3	4,154	-0.07%
2019/08/14	2	42.43	20	43.03	42.50	-18	4,120	-0.44%
2019/08/13	2	45.43	0	0.00	45.40	2	4,062	0.05%
2019/08/12	0	0.00	1	45.80	45.70	-1	3,959	-0.03%
2019/08/08	6	45.61	0	0.00	45.70	6	3,913	0.15%
2019/08/02	0	0.00	3	45.75	45.90	-3	4,040	-0.07%
2019/08/01	0.7	46.05	0	0.00	46.05	0.7	4,075	0.02%
2019/07/31	1	46.30	0	0.00	46.25	1	4,118	0.02%
2019/07/29	2	46.45	0	0.00	46.50	2	4,351	0.05%
2019/07/26	0	0.00	2	45.90	46.00	-2	4,307	-0.05%
2019/07/25	4	45.66	0	0.00	45.70	4	4,338	0.09%
2019/07/24	12	46.15	0	0.00	46.00	12	4,352	0.28%
2019/07/23	0	0.00	0.4	46.75	46.80	-0.4	4,290	-0.01%
2019/07/22	13	47.18	20	47.05	46.80	-7	4,266	-0.16%
2019/07/19	1	46.20	1	46.30	46.30	0	4,152	0.00%
2019/07/18	0.4	45.80	0	0.00	45.85	0.4	4,170	0.01%
2019/07/17	0	0.00	1	45.90	45.75	-1	4,206	-0.02%
2019/07/16	1	45.25	3	45.55	45.55	-2	4,203	-0.05%
2019/07/15	2	45.23	1	45.55	45.25	1	4,246	0.02%
2019/07/11	3	45.15	0	0.00	45.15	3	4,536	0.07%
2019/07/10	2	45.33	0	0.00	45.45	2	4,629	0.04%
2019/07/08	0	0.00	3	45.10	45.05	-3	4,804	-0.06%
2019/06/28	4	45.44	1	45.55	45.30	3	5,252	0.06%
2019/06/27	0	0.00	2	46.03	45.95	-2	5,257	-0.04%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/25	0	0.00	5	46.59	46.75	-5	5,301	-0.09%
2019/06/24	1	45.95	0	0.00	46.50	1	5,417	0.02%
2019/06/21	0	0.00	86	46.20	46.40	-86	5,328	-1.61%
2019/06/20	33	45.99	32	45.75	45.80	1	5,183	0.02%
2019/06/19	39	45.84	36	45.84	45.80	3	5,252	0.06%
2019/06/18	3	45.95	0	0.00	46.00	3	5,337	0.06%
2019/06/17	0	0.00	1	46.00	45.85	-1	5,770	-0.02%
2019/06/12	0	0.00	3	44.90	44.90	-3	6,029	-0.05%
2019/06/11	3	44.85	1	44.45	45.00	2	6,142	0.03%
2019/06/06	2	44.00	0	0.00	43.95	2	6,080	0.03%
2019/05/29	0	0.00	5	43.90	44.15	-5	6,355	-0.08%
2019/05/24	5	43.95	0	0.00	43.80	5	6,473	0.08%
2019/05/23	0	0.00	8	45.30	44.05	-8	6,541	-0.12%
2019/05/22	2	44.35	0	0.00	44.65	2	6,421	0.03%
2019/05/20	17	43.85	1	44.70	43.95	16	6,497	0.25%
2019/05/17	34	43.85	1.1	43.94	43.90	33	6,483	0.51%
2019/05/16	4	43.90	4	43.93	43.90	0	6,588	0.00%
2019/05/15	29	43.90	2	43.90	43.90	27	6,684	0.40%
2019/05/14	2	43.00	0	0.00	43.80	2	6,884	0.03%
2019/05/10	2	43.70	0	0.00	43.85	2	7,139	0.03%
2019/05/09	1	43.70	0	0.00	43.85	1	7,167	0.01%
2019/05/08	0	0.00	3	44.42	43.90	-3	7,191	-0.04%
2019/05/07	6.1	44.36	0	0.00	44.25	6.1	7,231	0.08%
2019/05/06	10.3	44.70	11	44.50	44.40	-0.8	7,482	-0.01%
2019/05/02	2	44.05	10	44.30	43.80	-8	7,425	-0.11%
2019/04/30	2	43.75	0	0.00	43.85	2	7,471	0.03%
2019/04/26	1	43.70	0	0.00	43.70	1	7,565	0.01%
2019/04/22	1	43.60	0	0.00	43.75	1	7,954	0.01%
2019/04/19	0	0.00	3	43.85	43.70	-3	8,131	-0.04%
2019/04/18	1	43.95	1	43.80	43.70	0	8,276	0.00%
2019/04/17	10	43.55	0	0.00	43.95	10	8,424	0.12%
2019/04/16	3	43.70	0	0.00	43.70	3	8,758	0.03%
2019/04/12	2	43.63	0	0.00	44.00	2	9,087	0.02%
2019/04/11	1	43.90	0	0.00	44.00	1	9,154	0.01%
2019/04/09	1	44.30	0	0.00	44.20	1	9,093	0.01%
2019/04/02	1	45.75	0	0.00	45.55	1	9,222	0.01%
2019/03/29	0	0.00	2	45.43	45.45	-2	9,629	-0.02%
2019/03/28	0	0.00	1	45.05	44.95	-1	9,955	-0.01%
2019/03/27	4	45.81	3	46.28	45.55	1	9,886	0.01%
2019/03/25	1	45.30	2	45.60	45.95	-1	9,644	-0.01%
2019/03/22	1	46.55	1	46.15	46.15	0	9,617	0.00%
2019/03/21	18	47.74	18	46.96	46.80	0	9,505	0.00%
2019/03/20	0	0.00	2	46.58	47.25	-2	9,335	-0.02%
2019/03/19	0	0.00	5	45.08	45.30	-5	8,875	-0.06%
2019/03/18	0	0.00	2	44.38	44.65	-2	8,758	-0.02%
2019/03/15	1	43.25	5	43.15	43.90	-4	8,722	-0.05%
2019/03/14	5	43.25	0	0.00	43.40	5	8,673	0.06%
2019/03/13	5	43.20	0	43.20	43.15	5	8,653	0.06%
2019/03/06	1	43.85	0	0.00	43.85	1	9,303	0.01%
2019/03/05	5	44.37	2	44.55	44.10	3	9,506	0.03%
2019/03/04	2	44.40	11.2	44.77	44.70	-9.2	9,893	-0.09%
2019/02/27	0.1	44.00	0	0.00	44.00	0.1	10,492	0.00%
2019/02/26	10.8	44.09	0	0.00	44.00	10.8	10,566	0.10%
2019/02/22	1	43.60	0	0.00	43.60	1	10,647	0.01%
2019/02/21	0.1	43.80	5	43.75	43.80	-4.9	10,561	-0.05%
2019/02/20	21	44.05	20	43.60	44.05	1	10,551	0.01%
2019/02/15	50	43.98	50	44.10	44.00	0	10,721	0.00%
2019/02/13	20	45.43	26	44.86	45.65	-6	10,803	-0.06%
2019/02/12	28	45.09	26	45.36	45.55	2	10,689	0.02%
2019/02/11	2	44.20	0	0.00	43.95	2	10,492	0.02%
2019/01/30	0	0.00	1	43.70	43.90	-1	10,399	-0.01%
2019/01/29	50	43.65	53	43.50	43.65	-3	10,456	-0.03%
2019/01/28	2	44.03	0	0.00	43.85	2	10,508	0.02%
2019/01/25	35	43.87	31	43.83	43.85	4	10,632	0.04%
2019/01/24	1	45.90	0	0.00	45.50	1	10,507	0.01%
2019/01/23	0	0.00	1	45.30	45.40	-1	10,602	-0.01%
2019/01/22	10	45.74	1	45.85	45.70	9	10,682	0.08%
2019/01/21	1	46.65	0	0.00	46.65	1	10,850	0.01%
2019/01/18	1	46.85	2	46.88	46.85	-1	11,045	-0.01%
2019/01/17	3	46.07	1	46.50	46.10	2	11,343	0.02%
2019/01/16	3	47.00	4	46.80	46.80	-1	11,832	-0.01%
2019/01/15	2	47.68	4	48.00	48.00	-2	11,916	-0.02%
2019/01/14	1	47.05	0	0.00	47.55	1	12,217	0.01%
2019/01/11	4	47.40	5	47.47	47.55	-1	12,817	-0.01%
2019/01/10	1	47.50	1	47.65	46.75	0	13,226	0.00%
2019/01/09	5	46.80	2.2	47.16	47.20	2.8	13,256	0.02%
2019/01/08	3	46.78	2	46.65	46.80	1	13,112	0.01%
2019/01/07	0	0.00	2	44.70	45.00	-2	12,778	-0.02%
2019/01/04	24	43.90	2	43.90	43.80	22	12,633	0.17%
2019/01/03	0	0.00	2	43.50	43.30	-2	12,793	-0.02%
2018/12/28	0	0.00	1	42.15	42.05	-1	13,152	-0.01%
2018/12/27	2	42.00	1	42.30	42.05	1	13,354	0.01%
2018/12/26	2	41.65	0	0.00	42.00	2	13,706	0.01%
2018/12/25	0	0.00	5	41.26	41.85	-5	14,400	-0.03%
2018/12/24	3	44.20	4	42.45	42.00	-1	14,374	-0.01%
2018/12/22	0	0.00	1	44.00	43.35	-1	14,453	-0.01%
2018/12/21	1	43.90	1	42.90	42.85	0	14,682	0.00%
2018/12/17	0	0.00	3	41.85	42.00	-3	16,118	-0.02%
2018/12/13	0	0.00	1	42.60	42.25	-1	17,014	-0.01%
2018/12/12	1	42.20	2	42.43	42.20	-1	17,083	-0.01%
2018/12/07	1	41.75	0	0.00	42.00	1	17,289	0.01%
2018/12/06	2	41.60	11	41.70	42.00	-9	17,399	-0.05%
2018/12/05	2	42.38	0	0.00	42.35	2	17,502	0.01%
2018/12/04	0	0.00	2	43.40	43.05	-2	17,561	-0.01%
2018/11/30	3	42.87	2	43.63	42.70	1	17,586	0.01%
2018/11/29	0	0.00	5	43.35	42.85	-5	17,471	-0.03%
2018/11/28	10	41.87	6.2	41.45	42.00	3.8	17,670	0.02%
2018/11/27	1	41.00	1	41.70	42.05	0	17,497	0.00%
2018/11/26	6	42.79	2	41.83	43.00	4	17,106	0.02%
2018/11/22	2	43.10	0	0.00	42.80	2	16,619	0.01%
2018/11/21	1	43.40	0	0.00	43.55	1	16,659	0.01%
2018/11/20	0	0.00	2	44.35	44.40	-2	16,773	-0.01%
2018/11/16	0	0.00	7	45.15	44.65	-7	17,340	-0.04%
2018/11/15	4	45.25	3	44.83	44.85	1	17,387	0.01%
2018/11/14	3	46.48	5	45.67	45.10	-2	17,459	-0.01%
2018/11/13	3	44.85	1	45.00	45.45	2	17,434	0.01%
2018/11/12	1	45.65	0	0.00	43.95	1	17,616	0.01%
2018/11/09	1	46.05	0	0.00	45.80	1	17,949	0.01%
2018/11/08	1	45.90	1	45.50	45.50	0	18,561	0.00%
2018/11/07	0	0.00	1	45.00	45.00	-1	18,827	-0.01%
2018/11/06	1	46.20	7.1	45.14	44.80	-6.1	19,151	-0.03%
2018/11/05	2	46.18	1	45.60	45.50	1	19,218	0.01%
2018/11/02	3	45.63	4	46.08	45.35	-1	19,466	-0.01%
2018/11/01	0	0.00	1	44.40	44.90	-1	19,434	-0.01%
2018/10/31	20	44.30	21	43.97	43.40	-1	19,750	-0.01%
2018/10/30	23	43.22	26	42.95	43.15	-3	19,967	-0.02%
2018/10/29	35	43.36	31	43.10	43.25	4	19,877	0.02%
2018/10/26	1	44.40	3.7	43.89	43.30	-2.7	19,683	-0.01%
2018/10/25	32	43.21	48.2	43.46	43.20	-16.2	19,475	-0.08%
2018/10/24	275	47.27	270	47.94	46.95	5	19,131	0.03%	大買/大賣/
2018/10/23	11	51.49	31	51.09	50.90	-20	18,589	-0.11%
2018/10/22	51	52.60	46	51.80	51.30	5	18,459	0.03%
2018/10/19	88	50.80	69.1	50.75	51.30	18.9	18,041	0.10%
2018/10/18	17	47.24	33	47.38	48.60	-16	17,362	-0.09%
2018/10/17	1	47.40	7	47.25	46.00	-6	16,799	-0.04%
2018/10/16	3	47.60	0	0.00	47.80	3	16,704	0.02%
2018/10/15	0	0.00	1	47.20	47.30	-1	16,678	-0.01%
2018/10/12	6	46.70	11	46.91	47.05	-5	16,635	-0.03%
2018/10/11	6	46.05	5	45.86	45.25	1	16,853	0.01%
2018/10/09	15	49.27	14	48.85	50.20	1	16,566	0.01%
2018/10/05	11	49.56	6	50.13	50.60	5	16,074	0.03%
2018/10/04	3	51.00	15	51.01	51.30	-12	15,838	-0.08%
2018/10/03	22	51.61	2.1	50.20	49.00	19.9	15,498	0.13%
2018/10/01	6	52.35	4	52.50	53.10	2	14,804	0.01%
2018/09/28	27	53.61	28	53.94	53.50	-1	14,574	-0.01%
2018/09/27	10	51.56	15.6	54.14	54.80	-5.6	14,303	-0.04%
2018/09/26	21	52.50	25	51.80	52.00	-4	14,006	-0.03%
2018/09/25	60	54.19	70	54.11	54.00	-10	13,820	-0.07%
2018/09/21	31	52.85	24	52.85	53.20	7	13,491	0.05%
2018/09/20	48.1	51.73	46	51.69	52.50	2.1	13,152	0.02%
2018/09/19	23	49.40	20	49.09	50.30	3	12,459	0.02%
2018/09/18	1	46.60	3	45.75	46.60	-2	11,924	-0.02%
2018/09/17	0	0.00	2	44.90	44.80	-2	11,743	-0.02%
2018/09/13	3	44.70	0	0.00	44.50	3	11,874	0.03%
2018/09/12	3	45.40	3	45.70	44.40	0	11,834	0.00%
2018/09/11	0	0.00	1	43.00	43.75	-1	11,729	-0.01%
2018/09/10	0	0.00	5	42.65	42.15	-5	11,960	-0.04%
2018/09/06	1	43.65	0	0.00	43.50	1	12,518	0.01%
2018/09/05	0.5	43.40	0	0.00	43.60	0.5	12,709	0.00%
2018/09/04	3	43.08	6	43.18	43.25	-3	12,711	-0.02%
2018/09/03	2	43.73	1	43.15	43.00	1	12,843	0.01%
2018/08/31	1	46.40	1	46.40	46.40	0	12,800	0.00%
2018/08/30	2	46.75	0	0.00	46.40	2	12,881	0.02%
2018/08/29	6	46.55	0	0.00	46.40	6	13,091	0.05%
2018/08/28	6	46.07	3	45.90	47.00	3	13,420	0.02%
2018/08/27	0	0.00	1	45.80	45.50	-1	14,187	-0.01%
2018/08/24	1	45.55	1	45.75	45.50	0	14,879	0.00%
2018/08/23	5	48.87	6	49.40	49.10	-1	14,732	-0.01%
2018/08/22	14	49.51	18	49.89	49.00	-4	14,544	-0.03%
2018/08/20	2	48.08	3	47.58	48.35	-1	14,206	-0.01%
2018/08/17	11	48.01	0.1	47.60	47.70	10.9	14,116	0.08%
2018/08/16	1.3	47.53	0	0.00	47.55	1.3	14,007	0.01%
2018/08/15	15	48.56	14	48.41	48.65	1	13,820	0.01%
2018/08/14	3	45.98	10	47.03	48.60	-7	13,596	-0.05%
2018/08/13	1	43.85	0	0.00	44.20	1	12,965	0.01%
2018/08/10	3	44.32	8	44.46	44.45	-5	12,769	-0.04%
2018/08/09	2	42.55	0	0.00	43.05	2	12,528	0.02%
2018/08/08	0	0.00	1	44.20	42.30	-1	12,499	-0.01%
2018/08/07	1	42.50	3	42.63	42.55	-2	12,519	-0.02%
2018/08/06	1	40.10	7	42.27	43.20	-6	12,948	-0.05%
2018/08/03	10	40.15	21	40.03	39.90	-11	12,645	-0.09%
2018/08/02	0	0.00	1	38.80	38.45	-1	12,563	-0.01%
2018/08/01	0	0.00	10	38.50	38.80	-10	12,662	-0.08%
2018/07/31	1	38.80	4	38.60	38.35	-3	12,712	-0.02%
2018/07/27	1	38.75	0	0.00	38.20	1	13,018	0.01%
2018/07/25	0	0.00	3	37.78	38.05	-3	13,286	-0.02%
2018/07/24	0	0.00	5	37.19	37.30	-5	13,648	-0.04%
2018/07/23	2	36.50	2	36.40	36.60	0	13,824	0.00%
2018/07/20	1	37.60	0	0.00	37.00	1	14,122	0.01%
2018/07/19	1.3	38.95	0	0.00	38.40	1.3	14,329	0.01%
2018/07/18	7	38.74	4	38.79	39.05	3	14,832	0.02%
2018/07/17	3	38.98	14.2	38.26	38.75	-11.2	15,220	-0.07%
2018/07/16	5	37.00	2	37.18	37.25	3	15,097	0.02%
2018/07/13	5	36.80	16	36.63	36.70	-11	15,513	-0.07%
2018/07/12	0	0.00	4	36.70	36.50	-4	15,573	-0.03%
2018/07/10	1	36.45	0	0.00	37.10	1	15,879	0.01%
2018/07/09	6	36.95	0	0.00	36.95	6	15,965	0.04%
2018/07/05	0	0.00	2	36.83	36.05	-2	16,341	-0.01%
2018/07/04	0	0.00	1	37.40	37.10	-1	16,748	-0.01%
2018/07/03	4	35.79	4	35.70	35.75	0	17,135	0.00%
2018/06/29	1	36.25	3	36.22	36.25	-2	17,751	-0.01%
2018/06/28	8	36.46	0	0.00	36.15	8	18,103	0.04%
2018/06/27	5	37.05	0	0.00	37.10	5	18,199	0.03%
2018/06/26	2	36.20	31	36.02	36.65	-29	18,140	-0.16%
2018/06/25	1	36.20	5	37.21	36.50	-4	18,113	-0.02%
2018/06/22	4	37.86	0	0.00	37.60	4	18,084	0.02%
2018/06/21	1	38.75	0	0.00	38.80	1	18,300	0.01%
2018/06/20	4	38.58	3	39.18	38.60	1	18,450	0.01%
2018/06/19	32	40.06	39	40.10	39.75	-7	18,457	-0.04%
2018/06/15	12	39.53	14	39.70	40.00	-2	18,233	-0.01%
2018/06/14	42	39.95	5	40.25	38.20	37	17,948	0.21%
2018/06/13	41	38.17	40	38.19	38.90	1	17,594	0.01%
2018/06/12	10	37.00	11	37.24	37.65	-1	17,398	-0.01%
2018/06/11	21	37.65	0	0.00	36.85	21	17,491	0.12%
2018/06/08	12	38.89	16	39.21	37.95	-4	17,661	-0.02%
2018/06/07	3	37.97	0	0.00	37.85	3	17,384	0.02%
2018/06/06	14	37.98	11	38.06	38.00	3	17,431	0.02%
2018/06/05	16	37.86	17	37.49	37.50	-1	17,499	-0.01%
2018/06/04	28	37.80	8	38.16	37.60	20	17,321	0.12%
2018/06/01	11	34.44	16	34.88	35.70	-5	16,652	-0.03%
2018/05/30	10	32.40	35	32.29	32.30	-25	16,880	-0.15%
2018/05/25	1	32.20	25	32.35	32.10	-24	18,965	-0.13%
2018/05/23	2	32.35	7	32.40	32.55	-5	19,353	-0.03%
2018/05/22	7	32.94	2	33.95	32.60	5	19,394	0.03%
2018/05/18	7	33.79	1	34.05	33.60	6	19,370	0.03%
2018/05/17	1	34.00	6	34.12	33.85	-5	19,265	-0.03%
2018/05/16	7	33.86	1	33.95	33.80	6	19,165	0.03%
2018/05/15	8	34.20	12	34.27	34.00	-4	19,094	-0.02%
2018/05/14	66	35.10	12	34.52	33.35	54	18,926	0.29%
2018/05/11	0	0.00	51	34.00	34.80	-51	18,371	-0.28%
2018/05/10	7	34.29	7	34.61	34.10	0	18,209	0.00%
2018/05/09	0	0.00	1	33.90	33.90	-1	18,001	-0.01%
2018/05/08	0	0.00	13	33.14	33.50	-13	17,997	-0.07%
2018/05/07	15	32.99	17	33.02	33.25	-2	17,972	-0.01%
2018/05/04	21	32.10	5	32.85	32.25	16	17,775	0.09%
2018/05/03	18	32.89	15	33.05	32.75	3	17,692	0.02%
2018/05/02	13	33.57	11	33.49	33.80	2	17,796	0.01%
2018/04/30	9	34.42	6.1	34.16	34.00	2.9	17,715	0.02%
2018/04/27	1	32.40	4	32.26	32.80	-3	17,368	-0.02%
2018/04/26	13	31.06	11	31.17	31.75	2	17,300	0.01%
2018/04/25	2	32.15	1	32.50	32.40	1	17,058	0.01%
2018/04/24	4	32.55	21.5	31.95	31.35	-17.5	16,798	-0.10%
2018/04/23	5	34.54	10	34.22	34.75	-5	16,371	-0.03%
2018/04/20	1	33.50	3	32.92	32.70	-2	15,968	-0.01%
2018/04/19	6	33.19	7.6	33.34	33.20	-1.6	15,831	-0.01%
2018/04/18	0	0.00	1	30.40	30.85	-1	15,481	-0.01%
2018/04/17	5	30.65	0	0.00	30.05	5	15,607	0.03%
2018/04/13	5	31.61	3	31.77	31.35	2	16,144	0.01%
2018/04/12	5	31.52	2	31.85	31.75	3	16,733	0.02%
2018/04/11	1	32.05	0	0.00	32.40	1	17,304	0.01%
2018/04/10	0	0.00	6	32.13	31.60	-6	17,095	-0.04%
2018/04/09	1	31.55	2	31.98	32.50	-1	16,695	-0.01%
2018/04/03	52	30.40	0	0.00	30.45	52	16,402	0.32%
2018/04/02	6	30.75	0	0.00	30.65	6	16,248	0.04%
2018/03/31	0	0.00	3	30.35	29.70	-3	15,958	-0.02%
2018/03/27	1	28.25	2.1	27.65	28.30	-1.1	15,603	-0.01%
2018/03/26	2	27.00	10	26.85	26.80	-8	15,503	-0.05%
2018/03/23	1	27.55	0	0.00	28.25	1	15,275	0.01%
2018/03/16	1	28.90	2	29.10	28.90	-1	14,564	-0.01%
2018/03/15	2	29.45	2	29.70	29.40	0	14,478	0.00%
2018/03/14	2	29.60	1	29.30	29.75	1	14,263	0.01%
2018/03/13	0	0.00	1	28.35	28.45	-1	13,827	-0.01%
2018/03/12	5	27.75	6	28.18	28.80	-1	13,710	-0.01%
2018/03/09	1	28.20	0	0.00	27.50	1	13,492	0.01%
2018/03/07	3	29.10	1	29.10	27.95	2	12,914	0.02%
2018/03/06	2	28.58	3	28.65	28.80	-1	12,618	-0.01%
2018/03/05	2	29.58	5	29.97	29.40	-3	12,248	-0.02%
2018/03/02	64	27.73	94	27.63	28.80	-30	11,497	-0.26%
2018/03/01	3	27.17	11	27.34	27.70	-8	10,438	-0.08%
2018/02/27	30	25.10	35.2	25.30	25.20	-5.2	9,336	-0.06%
2018/02/26	3	25.30	5	25.68	25.35	-2	9,170	-0.02%
2018/02/23	33	25.03	6	25.41	25.00	27	8,916	0.30%
2018/02/22	5	24.51	5	24.95	24.50	0	8,601	0.00%
2018/02/21	0	0.00	8	24.06	24.50	-8	8,393	-0.10%
2018/02/09	3.2	21.57	3	21.60	21.95	0.2	8,075	0.00%
2018/02/08	0	0.00	2	22.20	22.50	-2	8,076	-0.02%
2018/02/07	4	22.06	12	22.11	22.00	-8	8,097	-0.10%
2018/02/06	9	22.10	4	21.04	21.30	5	8,053	0.06%
2018/02/05	3	23.00	5	22.75	23.05	-2	7,867	-0.03%
2018/02/02	9.2	23.72	17	23.69	23.55	-7.8	7,844	-0.10%
2018/02/01	11.2	23.99	5	24.04	23.75	6.2	7,852	0.08%
2018/01/31	24	24.07	14	24.28	24.40	10	7,812	0.13%
2018/01/30	4	23.83	0	0.00	23.65	4	7,702	0.05%
2018/01/29	0	0.00	3.2	24.11	24.35	-3.2	7,678	-0.04%
2018/01/26	3	24.55	3	24.17	24.20	0	7,752	0.00%
2018/01/25	11	24.67	20	24.68	24.60	-9	8,332	-0.11%
2018/01/24	1	23.50	2	23.80	24.00	-1	8,182	-0.01%
2018/01/23	21	23.67	0	0.00	22.85	21	8,008	0.26%
2018/01/22	0	0.00	6	23.51	23.55	-6	7,906	-0.08%
2018/01/19	10	24.00	17	24.34	24.35	-7	7,803	-0.09%
2018/01/18	2.2	24.07	1	24.05	23.85	1.2	7,725	0.02%
2018/01/17	2	24.00	6	24.30	24.00	-4	7,678	-0.05%
2018/01/16	7	24.75	0	0.00	24.75	7	7,543	0.09%
2018/01/15	1	24.35	4	24.63	24.90	-3	7,515	-0.04%
2018/01/12	0	0.00	11	25.08	24.90	-11	7,532	-0.15%
2018/01/11	26	25.40	27	25.59	25.20	-1	7,472	-0.01%
2018/01/10	23	25.42	50	25.39	25.30	-27	7,221	-0.37%
2018/01/09	19	24.85	11	24.54	24.80	8	6,780	0.12%
2018/01/08	39.2	24.59	4.4	24.69	24.85	34.8	6,332	0.55%
2018/01/05	1	23.00	41	23.12	23.50	-40	5,586	-0.72%
2018/01/04	3.2	21.48	4	21.83	21.50	-0.8	4,821	-0.02%
2018/01/03	1	21.70	3	21.92	21.90	-2	4,714	-0.04%
2018/01/02	1	22.50	6	21.85	22.00	-5	4,589	-0.11%

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