大成鋼 (2027)-元大-楊梅券商分點個股進出

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

大成鋼

(2027)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	16.2	30.61	129	30.47	30.40	-112.8	8,830	-1.28%	大賣/鉅額交易
2024/12/16	11	31.91	0	0.00	30.80	11	8,707	0.13%
2024/12/13	11.3	32.53	0	0.00	32.10	11.3	8,510	0.13%
2024/12/12	13.6	32.89	0	0.00	32.80	13.6	8,471	0.16%
2024/12/11	10	33.00	10	33.25	33.00	0	8,485	0.00%
2024/12/10	16	33.61	15	33.93	33.25	1	8,482	0.01%
2024/12/09	25	33.40	10	33.30	33.60	15	8,545	0.18%
2024/12/06	0	0.00	1.1	33.58	33.55	-1.1	8,548	-0.01%
2024/12/05	86	33.67	0	0.00	33.50	86	8,538	1.01%
2024/12/04	3.1	33.90	3	34.45	33.85	0.1	8,505	0.00%
2024/12/03	46.2	34.00	0	0.00	34.25	46.2	8,485	0.54%
2024/12/02	1	34.35	0	0.00	34.35	1	8,423	0.01%
2024/11/28	5	34.60	0	0.00	34.60	5	8,452	0.06%
2024/11/27	6	35.68	3	35.20	35.20	3	8,355	0.04%
2024/11/26	3	35.70	31	35.93	35.30	-28	8,137	-0.34%
2024/11/25	1	34.55	0	0.00	34.60	1	7,882	0.01%
2024/11/22	3	34.02	4	34.18	34.25	-1	7,809	-0.01%
2024/11/21	7	33.00	0	0.00	33.45	7	7,500	0.09%
2024/11/20	1.7	33.85	1	34.35	33.45	0.7	7,295	0.01%
2024/11/19	3	33.77	1	33.65	33.45	2	6,900	0.03%
2024/11/18	4	33.93	4	34.60	34.45	0	6,480	0.00%
2024/11/14	10	32.63	0	0.00	32.65	10	5,903	0.17%
2024/11/13	0.4	33.50	0	0.00	33.30	0.4	5,812	0.01%
2024/11/12	0	0.00	10	35.15	34.70	-10	5,674	-0.18%
2024/11/11	5	35.80	0	0.00	35.50	5	5,597	0.09%
2024/11/08	2.2	35.10	3	35.18	35.05	-0.8	5,477	-0.01%
2024/11/07	9.9	36.57	4	36.54	35.50	5.9	5,377	0.11%
2024/11/06	12	33.59	4	33.80	34.15	8	4,877	0.16%
2024/11/05	1	32.70	1	32.75	32.65	0	4,715	0.00%
2024/11/01	0	0.00	2	32.88	32.80	-2	4,972	-0.04%
2024/10/30	2	32.33	0	0.00	32.45	2	5,082	0.04%
2024/10/29	0	0.00	1	32.90	32.80	-1	5,214	-0.02%
2024/10/28	1	32.45	1.2	32.82	32.95	-0.2	5,327	0.00%
2024/10/25	3.8	32.49	0	0.00	32.40	3.8	5,426	0.07%
2024/10/24	5	33.00	0	0.00	32.70	5	5,534	0.09%
2024/10/23	1	33.05	0	0.00	33.20	1	5,694	0.02%
2024/10/22	0	33.20	0.5	33.25	33.35	-0.5	6,002	-0.01%
2024/10/18	0	33.75	0	0.00	33.50	0	6,455	0.00%
2024/10/16	2	32.10	2	33.33	32.10	0	7,078	0.00%
2024/10/15	2	33.23	0	0.00	33.15	2	7,077	0.03%
2024/10/14	0.1	33.65	0.1	33.50	33.70	0	7,309	0.00%
2024/10/11	0	0.00	4	33.55	33.20	-4	7,397	-0.05%
2024/10/09	0.2	34.10	1	34.25	34.10	-0.8	7,370	-0.01%
2024/10/08	1	34.95	0	0.00	34.65	1	7,361	0.01%
2024/10/07	0.3	35.40	3.3	35.44	35.70	-3	7,349	-0.04%
2024/09/30	10	34.95	0	0.00	34.65	10	7,390	0.14%
2024/09/27	9.7	35.44	14	35.28	35.50	-4.3	7,441	-0.06%
2024/09/24	6	33.62	0	0.00	33.45	6	7,187	0.08%
2024/09/23	2	34.25	0	0.00	33.80	2	7,199	0.03%
2024/09/20	0.1	33.70	0	0.00	34.25	0.1	7,182	0.00%
2024/09/16	0.1	33.20	1	33.50	33.20	-1	7,432	-0.01%
2024/09/12	0.1	32.71	0	0.00	32.60	0.1	7,499	0.00%
2024/09/11	0.4	32.17	0	0.00	31.90	0.4	7,501	0.01%
2024/09/10	3	32.65	0	0.00	32.10	3	7,535	0.04%
2024/09/06	1	33.85	0	0.00	33.70	1	7,574	0.01%
2024/09/05	0	0.00	3	33.90	33.80	-3	7,663	-0.04%
2024/09/04	2	34.10	0	0.00	34.00	2	7,747	0.03%
2024/09/03	3	35.45	0	0.00	35.15	3	7,809	0.04%
2024/09/02	5.3	35.75	0	0.00	35.65	5.3	7,879	0.07%
2024/08/30	1	36.25	0	0.00	36.50	1	7,898	0.01%
2024/08/29	0.2	35.50	6	35.47	35.45	-5.8	7,849	-0.07%
2024/08/21	1	35.00	1	35.30	35.15	0	8,168	0.00%
2024/08/19	3	34.50	0	0.00	34.75	3	8,581	0.03%
2024/08/16	1	34.65	0	0.00	34.70	1	8,964	0.01%
2024/08/14	0	0.00	3	34.75	34.80	-3	10,875	-0.03%
2024/08/12	2	35.00	0	0.00	35.00	2	11,135	0.02%
2024/08/09	0	0.00	1	35.15	34.90	-1	11,199	-0.01%
2024/08/08	0	34.80	0.2	35.05	34.75	-0.2	11,209	0.00%
2024/08/07	1	35.35	0	0.00	35.30	1	11,195	0.01%
2024/08/06	0.3	34.23	0	0.00	34.60	0.3	11,196	0.00%
2024/08/05	8.9	35.14	7	35.16	34.20	1.9	11,104	0.02%
2024/08/02	7.1	38.64	11	38.65	38.20	-3.9	10,904	-0.04%
2024/08/01	3.6	39.13	6	39.20	39.45	-2.4	10,773	-0.02%
2024/07/31	1.1	39.39	0.2	39.10	39.20	0.9	10,639	0.01%
2024/07/30	0.6	39.09	21.1	38.70	39.50	-20.5	10,558	-0.19%
2024/07/29	1.1	39.31	4.7	39.12	39.15	-3.5	10,517	-0.03%
2024/07/26	9	39.50	28.7	39.41	39.60	-19.7	10,409	-0.19%
2024/07/23	0	0.00	3.8	39.30	39.50	-3.8	10,265	-0.04%
2024/07/22	4	39.24	28.3	38.73	38.95	-24.3	9,969	-0.24%
2024/07/19	6.1	38.76	4	38.89	39.00	2.1	9,743	0.02%
2024/07/18	25.3	38.72	26.6	38.63	39.20	-1.3	9,635	-0.01%
2024/07/17	1.2	38.18	19.5	38.18	38.30	-18.3	9,208	-0.20%
2024/07/16	2	37.80	2	37.80	37.75	0	9,072	0.00%
2024/07/15	9	37.95	11	37.90	37.65	-2	9,209	-0.02%
2024/07/12	4	36.94	6	37.03	36.95	-2	9,406	-0.02%
2024/07/10	0.1	36.50	6	36.41	36.55	-5.9	9,508	-0.06%
2024/07/09	4	36.58	1	36.65	36.65	3	9,578	0.03%
2024/07/08	0	0.00	18	36.95	37.00	-18	9,536	-0.19%
2024/07/05	1.1	36.71	1	36.85	37.05	0.1	9,503	0.00%
2024/07/04	6	36.70	0	0.00	36.80	6	9,542	0.06%
2024/07/03	4	36.25	1	36.40	36.70	3	9,763	0.03%
2024/07/02	8.1	36.00	0	0.00	36.40	8.1	9,697	0.08%
2024/07/01	0	0.00	1.1	36.38	36.45	-1.1	9,745	-0.01%
2024/06/27	7.2	36.00	0	0.00	35.95	7.2	9,814	0.07%
2024/06/26	16	36.23	2	36.15	36.05	14	9,964	0.14%
2024/06/24	6	36.57	0	0.00	36.60	6	10,006	0.06%
2024/06/21	0	0.00	1	37.35	36.80	-1	9,956	-0.01%
2024/06/20	8	36.71	0	0.00	36.90	8	9,754	0.08%
2024/06/19	3.3	36.53	0	0.00	36.55	3.3	9,883	0.03%
2024/06/18	2.2	36.79	1	36.90	36.90	1.2	9,944	0.01%
2024/06/17	5	36.90	5	36.91	37.00	0	10,037	0.00%
2024/06/14	9.7	36.85	24	36.80	36.80	-14.3	10,100	-0.14%
2024/06/13	6	37.19	8	37.40	37.15	-2	10,046	-0.02%
2024/06/12	9.1	37.42	1	37.65	37.65	8.1	10,052	0.08%
2024/06/11	7	37.75	0.1	37.75	37.75	6.9	10,102	0.07%
2024/06/07	2	37.80	7	38.51	38.65	-5	10,058	-0.05%
2024/06/06	1.2	37.82	0	0.00	38.00	1.2	9,981	0.01%
2024/06/05	2	37.40	1	37.50	37.50	1	9,939	0.01%
2024/06/04	6	37.69	0	0.00	37.80	6	9,988	0.06%
2024/06/03	0	0.00	3	38.03	38.15	-3	9,999	-0.03%
2024/05/30	1	38.05	2	38.08	37.95	-1	9,967	-0.01%
2024/05/29	4.2	38.45	0	0.00	38.30	4.2	9,969	0.04%
2024/05/28	3	38.00	0.7	38.30	38.15	2.3	9,928	0.02%
2024/05/27	0	0.00	35	38.49	38.45	-35	9,781	-0.36%
2024/05/24	4.2	38.31	1	38.45	38.25	3.2	9,652	0.03%
2024/05/23	4	38.55	2.5	39.09	39.35	1.5	9,528	0.02%
2024/05/22	5.3	39.24	3	39.23	39.30	2.3	9,230	0.02%
2024/05/21	21.2	39.72	20.2	39.96	40.05	1	8,857	0.01%
2024/05/20	26.2	39.78	118.9	40.06	40.05	-92.7	8,250	-1.12%	大賣/
2024/05/17	2	37.88	11	37.82	37.95	-9	6,952	-0.13%
2024/05/16	0	0.00	6	37.31	37.45	-6	6,734	-0.09%
2024/05/15	0	0.00	2	37.40	37.05	-2	6,700	-0.03%
2024/05/14	6	37.05	0	0.00	36.95	6	6,680	0.09%
2024/05/13	0	0.00	12	37.01	37.00	-12	6,699	-0.18%
2024/05/10	2	36.80	2	37.00	37.15	0	6,706	0.00%
2024/05/09	4	36.65	1	36.75	36.65	3	6,672	0.04%
2024/05/08	1	36.85	0	0.00	37.15	1	6,657	0.02%
2024/05/07	1	36.80	0	0.00	37.20	1	6,640	0.02%
2024/05/06	7	37.08	0	0.00	37.15	7	6,575	0.11%
2024/05/03	4	37.16	0	0.00	37.30	4	6,538	0.06%
2024/05/02	0	0.00	3	37.58	37.60	-3	6,489	-0.05%
2024/04/30	5	36.91	0	0.00	36.80	5	6,401	0.08%
2024/04/29	0	0.00	14	36.93	37.25	-14	6,371	-0.22%
2024/04/26	1	36.60	1	36.70	36.65	0	6,315	0.00%
2024/04/25	2	36.75	0	0.00	36.65	2	6,293	0.03%
2024/04/24	8.5	37.22	2	37.25	37.10	6.5	6,260	0.10%
2024/04/23	3	37.65	36.1	37.65	37.80	-33.1	6,238	-0.53%
2024/04/22	0	0.00	1	38.09	37.60	-1	6,242	-0.02%
2024/04/19	11.1	38.08	7	38.00	37.70	4.1	6,156	0.07%
2024/04/18	4.4	38.24	12.6	38.07	37.80	-8.2	5,910	-0.14%
2024/04/17	0	0.00	7.6	37.03	36.95	-7.6	5,460	-0.14%
2024/04/16	2.2	36.74	3	36.92	36.70	-0.8	5,459	-0.01%
2024/04/15	2	37.33	9	37.13	36.70	-7	5,378	-0.13%
2024/04/12	1	36.45	0	0.00	36.50	1	5,281	0.02%
2024/04/11	6	36.71	1	36.75	36.65	5	5,268	0.09%
2024/04/09	23.1	37.00	32.1	37.54	37.50	-9	5,222	-0.17%
2024/04/08	0.3	36.45	1	36.50	36.60	-0.7	5,021	-0.01%
2024/04/03	24	36.44	15	36.14	36.10	9	5,001	0.18%
2024/04/02	6	36.30	2	36.05	36.10	4	4,885	0.08%
2024/04/01	5	36.41	0	0.00	36.40	5	4,908	0.10%
2024/03/29	13.6	36.58	5	36.62	36.50	8.6	4,878	0.18%
2024/03/28	8	37.13	8	36.88	37.10	0	4,763	0.00%
2024/03/27	0	0.00	1	36.65	36.65	-1	4,780	-0.02%
2024/03/26	3	36.33	6	36.38	36.45	-3	4,921	-0.06%
2024/03/25	2	36.68	2	36.50	36.70	0	5,151	0.00%
2024/03/22	6.1	37.46	37.4	36.97	37.10	-31.3	5,369	-0.58%
2024/03/21	0.2	36.70	9	37.04	37.15	-8.9	5,672	-0.16%
2024/03/20	2	36.53	1	36.65	36.40	1	6,326	0.02%
2024/03/19	0	0.00	2.1	36.49	36.30	-2.1	6,232	-0.03%
2024/03/18	0.1	35.90	2.6	35.96	35.90	-2.5	6,169	-0.04%
2024/03/15	2.3	35.96	1	36.00	36.30	1.3	6,167	0.02%
2024/03/14	1.2	36.36	2	36.33	36.30	-0.8	6,131	-0.01%
2024/03/13	7.4	35.67	4	35.54	35.70	3.4	6,124	0.05%
2024/03/12	3	35.95	0	0.00	36.20	3	6,083	0.05%
2024/03/11	1.2	35.55	0	0.00	35.60	1.2	6,087	0.02%
2024/03/08	3.2	35.57	0	0.00	35.45	3.2	6,111	0.05%
2024/03/07	1.5	35.80	0	0.00	35.85	1.5	6,149	0.02%
2024/03/06	2.3	36.02	11	36.12	36.05	-8.7	6,233	-0.14%
2024/03/05	1	35.95	1.7	35.94	36.00	-0.6	6,241	-0.01%
2024/03/04	0.4	35.95	0	0.00	35.85	0.4	6,250	0.01%
2024/03/01	0.1	36.05	2	36.20	36.05	-1.9	6,279	-0.03%
2024/02/29	0.3	35.88	7	35.91	35.90	-6.8	6,305	-0.11%
2024/02/27	2.1	35.88	5.2	35.93	35.80	-3.1	6,304	-0.05%
2024/02/26	3.5	36.24	1	36.30	36.15	2.5	6,298	0.04%
2024/02/23	3	36.25	8.3	36.51	36.20	-5.3	6,355	-0.08%
2024/02/22	8	36.31	0	0.00	36.45	8	6,445	0.12%
2024/02/21	1	36.30	0	0.00	36.30	1	6,463	0.02%
2024/02/20	2	36.75	11	36.55	36.40	-9	6,548	-0.14%
2024/02/19	0.6	36.70	5	36.60	36.75	-4.5	6,756	-0.07%
2024/02/16	3.1	36.14	0	0.00	36.30	3.1	6,801	0.05%
2024/02/15	6	36.02	0	0.00	36.20	6	6,797	0.09%
2024/02/05	10.1	36.39	5	36.70	36.35	5.1	6,770	0.08%
2024/02/01	1	36.90	0	0.00	37.00	1	6,764	0.01%
2024/01/30	1.1	36.99	0	0.00	36.95	1.1	6,760	0.02%
2024/01/29	1	37.34	0	0.00	37.40	1	6,774	0.01%
2024/01/25	0	0.00	0.1	37.20	37.20	-0.1	6,835	0.00%
2024/01/23	1	37.00	0	0.00	37.00	1	6,875	0.01%
2024/01/22	2	36.65	1	36.70	36.70	1	6,892	0.01%
2024/01/19	0.1	36.55	0	0.00	36.60	0.1	6,889	0.00%
2024/01/18	1.1	36.59	0	0.00	36.60	1.1	6,886	0.02%
2024/01/17	4	36.63	0	0.00	36.50	4	6,886	0.06%
2024/01/16	2	37.13	0	0.00	37.05	2	6,790	0.03%
2024/01/15	3.4	37.59	0	0.00	37.40	3.4	6,745	0.05%
2024/01/11	1.1	37.45	0	0.00	37.40	1.1	6,788	0.02%
2024/01/10	8.1	37.62	1.4	37.43	37.50	6.6	6,933	0.10%
2024/01/09	3	38.47	0	0.00	38.30	3	6,862	0.04%
2024/01/04	0	0.00	1	38.95	39.10	-1	6,870	-0.01%
2024/01/03	2	39.28	2	39.45	39.25	0	6,890	0.00%
2024/01/02	1	39.60	19.2	39.60	39.65	-18.2	6,866	-0.27%
2023/12/29	2	39.30	22	39.41	39.60	-20	6,809	-0.29%
2023/12/28	2	39.25	32	39.22	39.50	-30	6,803	-0.44%
2023/12/27	9.8	39.51	0	0.00	39.35	9.8	6,814	0.14%
2023/12/26	6	39.49	12	39.58	39.50	-6	6,754	-0.09%
2023/12/25	56.1	40.01	5	39.67	39.45	51.1	6,760	0.76%
2023/12/22	4	39.40	41	39.20	39.20	-37	6,693	-0.55%
2023/12/21	0	0.00	2.8	39.58	39.35	-2.8	6,577	-0.04%
2023/12/20	16.1	39.75	5	39.94	39.70	11.1	6,433	0.17%
2023/12/19	1	39.20	2	39.48	39.70	-1	6,198	-0.02%
2023/12/18	66.5	40.32	28.6	40.24	39.75	37.9	5,956	0.64%
2023/12/15	38.5	39.97	22.6	40.04	39.55	16	5,561	0.29%
2023/12/14	3.6	38.26	2	38.40	38.20	1.6	4,839	0.03%
2023/12/13	0.2	38.30	3	38.03	38.00	-2.8	5,071	-0.06%
2023/12/12	7	38.44	10	38.40	38.35	-3	5,345	-0.06%
2023/12/11	6	38.53	2	38.45	38.40	4	5,332	0.08%
2023/12/08	0.1	38.40	2	38.55	38.40	-1.9	5,310	-0.04%
2023/12/07	0	0.00	2	39.15	38.80	-2	5,187	-0.04%
2023/12/06	1	39.10	2	39.10	39.15	-1	5,176	-0.02%
2023/12/05	0.3	39.00	1	39.15	38.95	-0.7	5,154	-0.01%
2023/12/04	4.2	39.25	5	39.27	39.25	-0.8	5,231	-0.02%
2023/12/01	6.1	39.00	11.8	39.04	38.85	-5.7	5,216	-0.11%
2023/11/30	1	38.30	2	38.33	38.65	-1	5,124	-0.02%
2023/11/29	0	0.00	11	38.55	38.50	-11	5,235	-0.21%
2023/11/28	0	0.00	9	38.50	38.65	-9	5,256	-0.17%
2023/11/27	1	38.25	7.7	38.15	38.10	-6.7	5,263	-0.13%
2023/11/24	0	0.00	3	38.47	38.35	-3	5,258	-0.06%
2023/11/22	3	38.58	6	38.55	38.60	-3	5,234	-0.06%
2023/11/21	8	38.34	16	38.45	38.50	-8	5,185	-0.15%
2023/11/20	0.1	38.00	1	38.15	38.05	-1	5,091	-0.02%
2023/11/17	4.1	38.16	1	38.30	38.10	3.1	5,070	0.06%
2023/11/16	13.3	37.96	2	38.05	38.15	11.3	5,020	0.22%
2023/11/15	0	0.00	7	36.85	37.05	-7	4,845	-0.14%
2023/11/14	4	36.45	2	36.33	36.50	2	4,922	0.04%
2023/11/13	0	0.00	2	37.05	36.60	-2	4,976	-0.04%
2023/11/09	4	37.34	0	0.00	37.30	4	5,274	0.08%
2023/11/08	0	0.00	3	37.15	37.20	-3	5,457	-0.05%
2023/11/06	5	37.25	0	0.00	37.15	5	5,629	0.09%
2023/11/03	1.3	37.19	8	37.26	37.30	-6.7	5,708	-0.12%
2023/11/02	1	36.95	3	36.90	36.95	-2	5,721	-0.03%
2023/11/01	2	37.15	0	0.00	36.65	2	5,768	0.03%
2023/10/31	1.8	37.13	2	37.05	37.05	-0.2	5,851	0.00%
2023/10/30	0	0.00	1.2	36.97	37.10	-1.2	6,064	-0.02%
2023/10/27	0	0.00	1	36.60	36.70	-1	6,120	-0.02%
2023/10/26	0	0.00	1	36.65	36.50	-1	6,374	-0.02%
2023/10/25	0	0.00	11	36.85	36.90	-11	7,181	-0.15%
2023/10/24	1	36.40	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0	0.00	0.2	36.30	36.40	-0.2	8,190	0.00%
2023/10/20	10	36.20	0	0.00	36.15	10	8,419	0.12%
2023/10/19	1	36.80	3	36.75	36.80	-2	8,595	-0.02%
2023/10/18	1	37.15	0	0.00	36.65	1	8,901	0.01%
2023/10/17	1	37.30	0	0.00	37.20	1	9,190	0.01%
2023/10/16	0	0.00	2.8	37.42	37.35	-2.8	9,295	-0.03%
2023/10/13	0	0.00	5	37.45	37.50	-5	9,418	-0.05%
2023/10/12	11	37.30	0	0.00	37.40	11	9,474	0.12%
2023/10/05	0.8	36.75	0	0.00	36.65	0.8	9,569	0.01%
2023/10/04	1	36.35	5	36.30	36.45	-4	9,591	-0.04%
2023/10/03	3	36.25	0	0.00	36.15	3	9,588	0.03%
2023/10/02	0	0.00	0.1	36.80	36.65	-0.1	9,602	0.00%
2023/09/28	1	36.90	2.2	36.91	36.85	-1.2	9,642	-0.01%
2023/09/27	1	37.00	0.2	37.20	36.95	0.8	9,641	0.01%
2023/09/26	2	37.65	2.2	37.64	37.45	-0.2	9,665	0.00%
2023/09/25	3	37.90	14	37.95	38.00	-11	9,676	-0.11%
2023/09/22	4	37.84	5	37.75	38.15	-1	9,667	-0.01%
2023/09/21	1.4	38.14	1.1	38.25	37.95	0.3	9,652	0.00%
2023/09/20	0.6	38.60	2.2	38.53	38.40	-1.6	9,623	-0.02%
2023/09/19	20.6	38.47	6	38.57	38.40	14.6	9,625	0.15%
2023/09/18	28	38.60	27	38.71	38.70	1	9,616	0.01%
2023/09/15	6.3	37.99	18	37.58	38.50	-11.7	9,394	-0.13%
2023/09/14	6	36.65	6.4	36.75	36.75	-0.4	9,158	0.00%
2023/09/13	0.2	36.35	5	36.25	36.40	-4.8	9,235	-0.05%
2023/09/12	3	36.07	0	0.00	36.20	3	9,426	0.03%
2023/09/11	3	36.03	5	36.10	36.05	-2	9,635	-0.02%
2023/09/08	0	0.00	5	35.80	36.10	-5	9,678	-0.05%
2023/09/07	12.3	35.88	1	35.75	35.75	11.3	9,781	0.12%
2023/09/06	13	36.72	1	36.50	36.45	12	9,722	0.12%
2023/09/05	21.3	37.07	8	37.01	37.25	13.3	9,727	0.14%
2023/09/04	9.8	36.49	12.4	36.77	37.20	-2.6	9,828	-0.03%
2023/09/01	5.1	36.06	5	36.50	36.50	0.1	9,728	0.00%
2023/08/31	7	36.50	5	36.35	36.30	2	9,783	0.02%
2023/08/30	8.2	35.81	23	36.16	36.25	-14.8	10,015	-0.15%
2023/08/29	6.3	35.62	0	0.00	35.75	6.3	10,067	0.06%
2023/08/28	0	0.00	15	35.87	35.90	-15	10,061	-0.15%
2023/08/25	7.1	36.00	15	36.00	35.90	-7.9	10,129	-0.08%
2023/08/24	2	35.88	0	0.00	35.95	2	10,120	0.02%
2023/08/23	8	35.91	1	35.85	35.95	7	10,120	0.07%
2023/08/22	19	35.96	0.4	36.09	35.90	18.6	10,143	0.18%
2023/08/21	5.2	36.55	0	0.00	36.30	5.2	10,124	0.05%
2023/08/18	8	37.11	0	0.00	37.00	8	10,110	0.08%
2023/08/17	6	36.44	0	0.00	36.45	6	10,050	0.06%
2023/08/16	10.2	36.14	2	35.80	36.30	8.2	10,040	0.08%
2023/08/15	9.1	37.22	3	37.75	37.00	6.1	9,926	0.06%
2023/08/14	38.6	37.50	3.8	37.96	37.75	34.8	9,799	0.36%
2023/08/11	1.3	39.30	0	0.00	39.45	1.3	9,620	0.01%
2023/08/10	3.1	39.65	0	0.00	39.80	3.1	9,544	0.03%
2023/08/09	9.1	40.06	4	39.80	40.05	5.1	9,515	0.05%
2023/08/08	12	40.15	1.3	40.20	40.40	10.7	9,482	0.11%
2023/08/07	2.1	40.18	0	0.00	40.50	2.1	9,485	0.02%
2023/08/04	11	40.16	21	40.06	40.45	-10	9,448	-0.11%
2023/08/02	18.4	39.94	6	40.52	40.15	12.4	9,483	0.13%
2023/08/01	4.2	39.44	3	39.43	39.40	1.2	9,383	0.01%
2023/07/31	34.8	39.25	0	0.00	39.50	34.8	9,346	0.37%
2023/07/28	60.6	39.97	17	39.98	39.95	43.6	9,096	0.48%
2023/07/27	19.7	49.26	13	49.18	49.90	6.7	8,302	0.08%
2023/07/26	7	48.96	12	49.03	48.90	-5	7,702	-0.06%
2023/07/25	10.2	48.91	20	48.98	48.95	-9.8	7,395	-0.13%
2023/07/24	5	48.60	8	48.84	48.80	-3	7,187	-0.04%
2023/07/21	16	48.53	0	0.00	48.70	16	7,075	0.23%
2023/07/20	3.1	49.30	12.3	48.52	49.45	-9.2	6,883	-0.13%
2023/07/19	2	47.68	36	47.71	47.80	-34	6,469	-0.53%
2023/07/18	13	47.65	15	47.68	47.95	-2	6,483	-0.03%
2023/07/17	5	47.90	0	0.00	48.00	5	6,400	0.08%
2023/07/14	7	47.81	4.1	47.75	47.75	3	6,419	0.05%
2023/07/13	6	47.53	0	0.00	47.45	6	6,444	0.09%
2023/07/12	35	46.98	0	0.00	47.00	35	6,470	0.54%
2023/07/11	1	47.15	0	0.00	47.20	1	6,483	0.02%
2023/07/10	1	47.20	0	0.00	47.10	1	6,561	0.02%
2023/07/07	1	47.00	1	47.05	47.15	0	6,701	0.00%
2023/07/06	10	47.72	0.2	47.60	47.50	9.8	6,724	0.15%
2023/07/05	0	48.15	22.1	48.13	48.05	-22.1	6,681	-0.33%
2023/07/04	1.5	48.15	7	48.05	48.20	-5.5	6,685	-0.08%
2023/07/03	3	47.97	1	48.00	47.95	2	6,792	0.03%
2023/06/30	0.2	47.49	1	47.35	47.40	-0.8	6,819	-0.01%
2023/06/29	0.1	47.40	50	47.55	47.35	-49.9	6,857	-0.73%
2023/06/28	5	47.50	0	47.60	47.55	5	6,852	0.07%
2023/06/27	4	47.75	4	47.98	47.45	0	6,872	0.00%
2023/06/26	69	47.61	3.1	47.50	47.60	65.9	6,845	0.96%
2023/06/21	6.2	47.29	12	47.28	47.30	-5.8	6,845	-0.09%
2023/06/20	9	47.43	0	0.00	47.50	9	6,847	0.13%
2023/06/19	11.1	48.00	4	48.11	47.90	7.1	6,836	0.10%
2023/06/16	8	48.46	5	48.60	48.35	3	6,840	0.04%
2023/06/15	4	47.58	29	47.56	47.95	-25	6,728	-0.37%
2023/06/14	5	46.65	2	46.95	47.00	3	6,682	0.04%
2023/06/13	17	46.50	30	46.37	46.40	-13	6,970	-0.19%
2023/06/12	5.3	46.91	0	0.00	46.95	5.3	7,263	0.07%
2023/06/09	20	47.01	11	47.40	47.40	9	8,323	0.11%
2023/06/08	6	47.32	24	47.28	47.25	-18	8,588	-0.21%
2023/06/07	19	47.03	4	46.98	47.00	15	8,554	0.18%
2023/06/06	8	46.88	2	46.83	46.90	6	8,634	0.07%
2023/06/05	7	46.93	14	47.15	46.90	-7	8,690	-0.08%
2023/06/02	10	45.60	5	45.74	45.70	5	8,633	0.06%
2023/06/01	10.2	45.50	2	45.25	45.45	8.2	8,797	0.09%
2023/05/31	2	45.20	0	0.00	45.10	2	8,817	0.02%
2023/05/30	1	45.30	0	0.00	45.25	1	8,776	0.01%
2023/05/29	1.2	45.20	2.1	45.10	45.25	-0.9	8,852	-0.01%
2023/05/26	8	45.01	0	0.00	44.95	8	8,870	0.09%
2023/05/25	1	45.20	3	45.45	45.20	-2	8,903	-0.02%
2023/05/24	2	45.40	4.1	45.53	45.60	-2.1	8,931	-0.02%
2023/05/23	1	45.50	17	45.70	45.40	-16	8,963	-0.18%
2023/05/22	2	45.42	31	45.45	45.50	-29	8,960	-0.32%
2023/05/19	1	45.20	5	45.03	45.10	-4	9,005	-0.04%
2023/05/18	0.1	44.85	2	44.85	44.85	-1.9	8,996	-0.02%
2023/05/17	0.1	44.80	2	44.70	44.70	-1.9	9,283	-0.02%
2023/05/16	18	44.65	1	44.25	44.70	17	9,368	0.18%
2023/05/15	1	44.05	0.4	44.10	44.05	0.6	9,356	0.01%
2023/05/12	6	44.03	0	0.00	43.90	6	9,421	0.06%
2023/05/11	6	44.03	0	0.00	44.35	6	9,425	0.06%
2023/05/10	10	44.50	0	0.00	44.60	10	9,459	0.11%
2023/05/09	20	44.77	15	44.79	44.45	5	9,511	0.05%
2023/05/08	6	45.35	9	45.53	45.45	-3	9,438	-0.03%
2023/05/05	13.3	44.91	1	45.00	45.00	12.3	9,411	0.13%
2023/05/03	4.2	44.59	5	44.65	44.55	-0.8	9,806	-0.01%
2023/05/02	0.3	44.85	2	44.83	44.85	-1.7	9,999	-0.02%
2023/04/28	15	44.17	1	44.30	44.45	14	10,123	0.14%
2023/04/27	2	43.45	1	43.40	43.85	1	10,157	0.01%
2023/04/26	19	43.25	0	0.00	43.25	19	10,176	0.19%
2023/04/25	4.2	43.75	0	0.00	43.40	4.2	10,141	0.04%
2023/04/24	5	44.13	1	44.25	44.05	4	10,117	0.04%
2023/04/21	35	44.44	0	0.00	44.20	35	10,201	0.34%
2023/04/20	5	45.00	5	44.95	44.85	0	10,184	0.00%
2023/04/19	4	45.14	1.1	45.30	45.05	2.9	10,215	0.03%
2023/04/18	7	45.42	2	45.45	45.35	5	10,145	0.05%
2023/04/17	5	45.75	1	45.75	45.70	4	10,104	0.04%
2023/04/14	2.6	45.35	1	45.40	45.35	1.6	10,046	0.02%
2023/04/13	4.1	45.53	2	45.68	45.45	2.1	10,047	0.02%
2023/04/12	5	45.54	11	45.43	45.30	-6	10,044	-0.06%
2023/04/11	6	44.88	8	45.00	44.80	-2	9,940	-0.02%
2023/04/10	0	0.00	1	45.20	44.90	-1	9,940	-0.01%
2023/04/07	2	44.88	2	44.88	44.85	0	9,949	0.00%
2023/04/06	9	44.94	2	44.80	44.85	7	10,057	0.07%
2023/03/31	3.3	45.59	0	0.00	45.50	3.3	10,114	0.03%
2023/03/30	1	45.50	0	0.00	45.60	1	10,624	0.01%
2023/03/29	4	45.38	2	45.53	45.40	2	11,252	0.02%
2023/03/28	1	45.60	1	45.30	45.35	0	11,750	0.00%
2023/03/27	0	0.00	4	45.56	45.50	-4	12,350	-0.03%
2023/03/24	0	0.00	2	45.15	45.15	-2	12,834	-0.02%
2023/03/23	2	45.18	0	0.00	45.25	2	13,167	0.02%
2023/03/22	1	45.40	1	45.55	45.50	0	13,439	0.00%
2023/03/21	0	0.00	2	45.60	45.30	-2	13,955	-0.01%
2023/03/20	4	45.23	3	45.37	45.20	1	14,144	0.01%
2023/03/17	3	45.22	12	45.18	45.45	-9	14,211	-0.06%
2023/03/16	17	44.79	1	44.60	44.50	16	14,219	0.11%
2023/03/15	11	46.58	29	46.29	45.80	-18	14,140	-0.13%
2023/03/14	76	46.96	139.1	47.04	46.55	-63.1	14,124	-0.45%	大賣/
2023/03/13	11	44.90	9	45.13	45.35	2	13,791	0.01%
2023/03/10	6	44.39	0	0.00	44.40	6	13,477	0.04%
2023/03/09	7	44.61	6	44.85	44.70	1	13,485	0.01%
2023/03/08	9	45.01	12	45.09	45.10	-3	13,415	-0.02%
2023/03/07	1	44.80	17	44.90	45.00	-16	13,319	-0.12%
2023/03/06	5	43.90	6	44.33	44.50	-1	13,125	-0.01%
2023/03/03	8	43.59	6	43.49	43.60	2	12,992	0.02%
2023/03/02	3.1	43.15	0	0.00	43.40	3.1	13,007	0.02%
2023/03/01	16	43.34	7	43.19	43.10	9	13,041	0.07%
2023/02/24	0	0.00	2	43.45	43.50	-2	13,046	-0.02%
2023/02/23	3	43.45	7	43.51	43.60	-4	13,118	-0.03%
2023/02/22	3	43.05	0	0.00	43.20	3	13,291	0.02%
2023/02/21	3	43.35	10	43.30	43.45	-7	13,412	-0.05%
2023/02/20	1	43.50	11	43.40	43.50	-10	13,750	-0.07%
2023/02/17	5	42.75	1	42.90	42.80	4	14,206	0.03%
2023/02/16	20	43.03	3	43.15	43.10	17	14,818	0.11%
2023/02/15	10.1	42.99	0	0.00	42.90	10.1	14,935	0.07%
2023/02/14	1.1	43.88	0	0.00	43.95	1.1	14,645	0.01%
2023/02/13	3	43.85	0	0.00	44.15	3	14,664	0.02%
2023/02/10	1.2	43.93	0	0.00	43.80	1.2	14,750	0.01%
2023/02/09	2	44.43	2	44.25	44.40	0	14,925	0.00%
2023/02/08	20	44.30	1	44.20	44.20	19	14,944	0.13%
2023/02/06	1.2	43.86	0	0.00	43.95	1.2	14,902	0.01%
2023/02/03	9	44.25	4	44.28	44.20	5	14,902	0.03%
2023/02/02	6	44.57	12	44.58	44.95	-6	14,847	-0.04%
2023/02/01	14.1	44.95	7.4	45.22	44.90	6.7	14,751	0.05%
2023/01/31	5	44.66	11.2	44.59	44.80	-6.2	14,533	-0.04%
2023/01/30	12	44.28	5.1	44.03	44.30	6.9	14,397	0.05%
2023/01/17	0	0.00	22	43.41	43.50	-22	14,281	-0.15%
2023/01/16	6.3	43.21	2	43.48	43.00	4.3	14,298	0.03%
2023/01/13	4	43.20	16	43.53	43.00	-12	14,313	-0.08%
2023/01/12	110	43.65	105	43.36	43.40	5	14,410	0.03%	大買/大賣/
2023/01/11	7.1	43.17	3	43.37	43.20	4.1	14,393	0.03%
2023/01/10	7	42.88	20	43.16	42.90	-13	14,346	-0.09%
2023/01/09	2	42.25	14	42.70	42.75	-12	14,339	-0.08%
2023/01/05	2.1	42.50	0	0.00	42.25	2.1	14,714	0.01%
2023/01/04	8	42.56	1	42.60	42.70	7	14,726	0.05%
2023/01/03	3	42.43	7	42.54	42.60	-4	14,803	-0.03%
2022/12/30	3	42.20	3	42.45	42.40	0	14,786	0.00%
2022/12/29	6	41.28	4	41.29	41.35	2	14,795	0.01%
2022/12/28	11.2	42.10	0	0.00	41.65	11.2	14,922	0.07%
2022/12/27	0	0.00	7.2	42.14	42.25	-7.2	15,021	-0.05%
2022/12/26	14	42.48	0.1	42.35	42.10	13.9	15,103	0.09%
2022/12/23	22	43.09	7.2	43.11	43.15	14.8	15,177	0.10%
2022/12/22	24	43.00	43.1	43.32	44.00	-19.1	15,033	-0.13%
2022/12/21	40	42.83	27.1	42.95	43.00	12.9	14,606	0.09%
2022/12/20	27.1	41.85	8	41.59	41.50	19	14,020	0.14%
2022/12/19	13.1	42.08	8.1	42.02	42.00	5	13,648	0.04%
2022/12/16	6	44.13	4	43.99	43.55	2	13,086	0.02%
2022/12/15	33	44.90	35.2	45.04	44.75	-2.2	12,606	-0.02%
2022/12/14	3.1	43.63	2	43.80	44.20	1.1	12,315	0.01%
2022/12/13	19	43.81	37.1	43.94	43.60	-18.1	12,024	-0.15%
2022/12/12	3	41.67	2	41.90	42.45	1	11,484	0.01%
2022/12/09	4	43.15	6.3	43.25	43.15	-2.3	11,255	-0.02%
2022/12/08	2	43.20	18	42.98	43.20	-16	11,166	-0.14%
2022/12/07	24	43.09	16	43.07	43.10	8	11,063	0.07%
2022/12/06	6.4	43.28	11	43.51	42.80	-4.6	10,897	-0.04%
2022/12/05	23	42.58	80.3	42.67	43.30	-57.3	10,634	-0.54%
2022/12/02	1	40.50	0	40.60	40.50	1	9,993	0.01%
2022/12/01	5	40.66	12.1	40.72	40.50	-7.1	10,017	-0.07%
2022/11/30	1	40.50	1	40.30	40.25	0	9,943	0.00%
2022/11/29	0	0.00	1	40.05	40.15	-1	9,927	-0.01%
2022/11/28	0.1	39.85	1	39.55	39.55	-0.9	9,958	-0.01%
2022/11/25	3	40.18	0	0.00	40.00	3	10,050	0.03%
2022/11/24	7	39.86	0	40.10	40.05	7	10,023	0.07%
2022/11/23	0	0.00	2	40.03	39.85	-2	10,015	-0.02%
2022/11/22	1	39.80	5	39.90	39.80	-4	10,063	-0.04%
2022/11/21	1	39.80	0.1	40.00	40.15	0.9	10,088	0.01%
2022/11/18	8.2	39.96	1	39.89	39.90	7.2	10,079	0.07%
2022/11/17	6	40.98	13	40.81	41.10	-7	9,984	-0.07%
2022/11/16	18.3	41.50	5	41.06	40.85	13.3	9,873	0.13%
2022/11/15	32	41.41	12	41.57	41.30	20	9,570	0.21%
2022/11/14	30	40.14	18.4	40.42	40.80	11.6	9,242	0.13%
2022/11/11	26.2	39.60	7	39.46	39.25	19.2	9,020	0.21%
2022/11/10	1	39.30	1	39.30	39.35	0	9,116	0.00%
2022/11/09	4	39.59	3	39.85	39.60	1	9,324	0.01%
2022/11/08	8	39.34	5	39.60	39.45	3	9,820	0.03%
2022/11/07	9	39.34	8.1	38.80	39.40	1	10,501	0.01%
2022/11/04	2	37.25	1	37.50	37.45	1	10,317	0.01%
2022/11/03	0	0.00	1	37.75	37.70	-1	10,263	-0.01%
2022/11/02	0	0.00	2	38.10	38.05	-2	10,278	-0.02%
2022/11/01	0.3	37.69	3	37.50	37.60	-2.7	10,259	-0.03%
2022/10/31	3	37.62	2	37.50	37.75	1	10,240	0.01%
2022/10/28	5	38.13	0	0.00	37.80	5	10,252	0.05%
2022/10/27	60	38.45	60	38.41	38.85	0	10,283	0.00%
2022/10/26	4	38.35	0	0.00	38.15	4	10,434	0.04%
2022/10/25	0	0.00	1	38.55	38.75	-1	10,655	-0.01%
2022/10/24	7.3	38.85	7	39.21	38.70	0.3	10,661	0.00%
2022/10/21	0	0.00	2	38.63	38.45	-2	10,610	-0.02%
2022/10/20	0	37.75	0	0.00	38.65	0	10,581	0.00%
2022/10/19	0.1	38.40	30	38.23	38.15	-29.9	10,544	-0.28%
2022/10/18	19	39.21	42	39.11	38.90	-23	10,689	-0.21%
2022/10/17	4.1	38.60	4	38.11	39.10	0.1	10,730	0.00%
2022/10/14	14	39.15	11	39.38	39.10	3	10,733	0.03%
2022/10/13	129	38.86	129	37.49	37.20	0	10,777	0.00%	大買/大賣/
2022/10/12	1	38.30	2	38.60	39.00	-1	10,866	-0.01%
2022/10/11	60	38.62	60	38.88	38.45	0	10,944	0.00%
2022/10/07	60	39.10	60.2	39.32	39.20	-0.2	10,890	0.00%
2022/10/05	48.1	39.26	46	39.21	39.20	2.1	10,898	0.02%
2022/10/04	30	38.50	31	38.98	39.30	-1	10,783	-0.01%
2022/10/03	1.2	37.37	1	37.85	38.10	0.2	10,661	0.00%
2022/09/30	9	37.58	9	37.59	37.80	0	10,679	0.00%
2022/09/29	0.1	35.95	13	35.94	35.90	-13	10,539	-0.12%
2022/09/28	0	0.00	0	35.85	35.25	0	10,558	0.00%
2022/09/27	21	36.79	0	0.00	37.10	21	10,453	0.20%
2022/09/26	35	37.48	1	37.35	37.20	34	10,454	0.33%
2022/09/23	12	39.18	7	39.41	39.00	5	10,523	0.05%
2022/09/21	1	39.55	4	39.60	38.85	-3	10,574	-0.03%
2022/09/20	7	39.06	6	39.35	39.35	1	10,530	0.01%
2022/09/19	1	39.65	0	0.00	39.00	1	10,591	0.01%
2022/09/16	3	39.30	2	39.05	39.00	1	10,671	0.01%
2022/09/15	5	39.43	5	39.77	39.60	0	10,794	0.00%
2022/09/14	1	39.35	2	39.68	39.55	-1	10,933	-0.01%
2022/09/13	1	40.00	4	39.84	40.00	-3	11,066	-0.03%
2022/09/08	6	38.33	2	38.94	39.10	4	11,407	0.03%
2022/09/07	4	37.79	6	37.72	37.50	-2	11,508	-0.02%
2022/09/06	0	0.00	1	38.25	37.80	-1	11,585	-0.01%
2022/09/05	27	37.77	1.3	37.95	37.85	25.7	11,855	0.22%
2022/09/02	5.1	38.10	2	38.43	38.05	3	12,013	0.03%
2022/09/01	14	38.85	2	38.73	38.65	12	11,982	0.10%
2022/08/31	12.8	39.53	0	0.00	39.55	12.8	11,877	0.11%
2022/08/30	9	39.60	0	0.00	39.70	9	11,907	0.08%
2022/08/29	13	39.18	1	39.55	39.40	12	11,903	0.10%
2022/08/26	0	0.00	8	40.51	40.45	-8	11,929	-0.07%
2022/08/25	4	40.25	4.3	40.26	40.35	-0.3	11,897	0.00%
2022/08/24	2	40.80	3	40.43	40.15	-1	11,867	-0.01%
2022/08/23	1	39.75	14	39.79	39.85	-13	11,826	-0.11%
2022/08/22	6	40.13	6	40.14	40.15	0	11,853	0.00%
2022/08/19	9	40.71	8	40.59	40.65	1	11,942	0.01%
2022/08/18	3	40.45	20	40.39	40.65	-17	11,930	-0.14%
2022/08/17	12	39.78	1	40.10	39.55	11	11,527	0.10%
2022/08/16	18	39.33	3.1	39.31	39.20	14.9	11,415	0.13%
2022/08/15	41	39.78	28	39.96	39.90	13	11,331	0.11%
2022/08/12	38	38.14	32	38.96	39.15	6	10,931	0.05%
2022/08/10	0	0.00	0.1	35.25	35.20	-0.1	10,598	0.00%
2022/08/09	0.1	34.97	0	0.00	35.15	0.1	10,671	0.00%
2022/08/08	0	0.00	1	35.35	35.40	-1	10,751	-0.01%
2022/08/05	0	0.00	2	34.70	34.90	-2	10,838	-0.02%
2022/08/04	8.2	34.20	5	34.23	34.35	3.2	11,011	0.03%
2022/08/03	2.1	34.55	9	34.30	34.50	-6.9	11,353	-0.06%
2022/08/02	10.1	35.31	11	35.07	35.10	-0.9	11,533	-0.01%
2022/08/01	14	36.30	50	36.16	36.20	-36	11,541	-0.31%
2022/07/29	1	34.90	0	0.00	34.90	1	11,473	0.01%
2022/07/28	1.1	35.05	1	35.55	34.90	0.1	11,664	0.00%
2022/07/27	0	0.00	2	34.80	35.40	-2	11,856	-0.02%
2022/07/26	7.1	35.23	0	0.00	35.10	7.1	12,006	0.06%
2022/07/25	120	35.91	116	36.07	36.00	4	12,154	0.03%	大買/大賣/
2022/07/22	0	0.00	0.1	34.90	34.90	-0.1	12,173	0.00%
2022/07/21	33.1	34.50	32	34.70	35.05	1.1	12,496	0.01%
2022/07/20	5	34.68	0	34.80	34.85	5	13,085	0.04%
2022/07/19	8	35.71	46	35.96	36.05	-38	13,222	-0.29%
2022/07/18	0	34.70	0	0.00	35.10	0	13,270	0.00%
2022/07/15	13	33.90	5	33.95	33.95	8	13,581	0.06%
2022/07/14	0	0.00	2	34.25	34.35	-2	14,020	-0.01%
2022/07/13	0	0.00	1	33.95	33.80	-1	14,450	-0.01%
2022/07/12	1.1	33.92	2	33.80	33.80	-0.9	15,070	-0.01%
2022/07/11	2	34.60	0	0.00	34.75	2	16,432	0.01%
2022/07/08	0	0.00	6	34.90	35.20	-6	17,518	-0.03%
2022/07/07	1	33.55	0	0.00	34.15	1	17,960	0.01%
2022/07/06	0.2	33.35	3	33.25	33.20	-2.8	18,262	-0.02%
2022/07/05	0	0.00	3	33.97	34.30	-3	18,742	-0.02%
2022/07/04	1	33.65	3	33.32	33.40	-2	19,064	-0.01%
2022/07/01	1	33.60	4	33.68	33.10	-3	19,182	-0.02%
2022/06/30	6	34.19	1	34.75	33.85	5	19,088	0.03%
2022/06/29	0.1	35.40	13	35.25	35.25	-12.9	19,044	-0.07%
2022/06/28	7	35.42	6	35.60	35.55	1	19,123	0.01%
2022/06/27	0	0.00	1	36.25	36.25	-1	19,247	-0.01%
2022/06/24	4	35.18	1	35.00	35.00	3	19,434	0.02%
2022/06/23	5	35.30	37	35.08	34.90	-32	19,826	-0.16%
2022/06/22	44	36.60	45	35.95	35.30	-1	19,939	-0.01%
2022/06/21	12	36.25	4	36.70	37.10	8	20,052	0.04%
2022/06/20	48.1	37.25	43.3	36.13	35.40	4.8	20,063	0.02%
2022/06/17	1.1	38.01	3	38.35	38.05	-1.9	20,080	-0.01%
2022/06/16	2	39.40	27	39.23	38.55	-25	20,302	-0.12%
2022/06/15	11	39.95	1	40.25	40.05	10	20,177	0.05%
2022/06/14	46.2	40.14	9	40.38	40.10	37.2	20,186	0.18%
2022/06/13	14.3	41.74	5	41.97	41.55	9.3	20,189	0.05%
2022/06/10	14	42.99	5	42.95	43.05	9	20,320	0.04%
2022/06/09	10	43.55	32	43.55	43.50	-22	20,501	-0.11%
2022/06/08	35	43.98	21	43.92	43.65	14	20,746	0.07%
2022/06/07	2	43.43	0	0.00	43.60	2	21,127	0.01%
2022/06/06	2	42.78	2	43.60	43.50	0	21,937	0.00%
2022/06/02	6	43.10	4	43.09	43.05	2	23,276	0.01%
2022/06/01	12	43.50	2	43.50	43.50	10	24,187	0.04%
2022/05/31	5	43.71	3	43.58	43.40	2	24,685	0.01%
2022/05/30	0	0.00	5	44.10	43.95	-5	25,052	-0.02%
2022/05/27	5	43.21	1	43.35	43.30	4	25,972	0.02%
2022/05/26	5.2	43.26	4	43.51	43.10	1.2	27,434	0.00%
2022/05/25	2	43.98	7	43.83	44.00	-5	28,106	-0.02%
2022/05/24	13	44.71	11	44.40	44.10	2	28,713	0.01%
2022/05/23	12	44.55	6	44.65	44.75	6	29,280	0.02%
2022/05/20	1	44.05	12	43.89	44.00	-11	30,567	-0.04%
2022/05/19	36.3	42.52	76	42.39	42.80	-39.7	32,307	-0.12%
2022/05/18	3	44.55	15	44.49	44.35	-12	32,193	-0.04%
2022/05/17	6	43.56	2	43.83	43.40	4	32,340	0.01%
2022/05/16	8.7	43.67	2	43.70	43.40	6.7	32,550	0.02%
2022/05/13	59	44.18	9	44.06	44.05	50	32,778	0.15%
2022/05/12	7	43.76	27	43.34	43.20	-20	32,971	-0.06%
2022/05/11	38	44.38	30.5	44.45	44.20	7.5	33,247	0.02%
2022/05/10	2	42.25	3	42.77	43.25	-1	33,356	0.00%
2022/05/09	7.3	43.86	2.5	43.83	43.70	4.8	33,675	0.01%
2022/05/06	8.6	44.76	0	0.00	45.00	8.6	33,997	0.03%
2022/05/05	23	45.17	67	45.26	45.90	-44	34,340	-0.13%
2022/05/04	53.5	44.48	13	44.37	44.25	40.5	34,184	0.12%
2022/05/03	5.2	44.65	0	0.00	44.80	5.2	34,135	0.02%
2022/04/29	134.1	44.74	110	44.40	44.40	24.1	34,173	0.07%	大買/大賣/
2022/04/28	13	44.75	17	44.65	44.40	-4	34,662	-0.01%
2022/04/27	26	44.52	12	44.45	44.40	14	34,657	0.04%
2022/04/26	38	47.32	24	46.63	46.20	14	34,331	0.04%
2022/04/25	23	48.70	19	48.84	48.50	4	33,674	0.01%
2022/04/22	22.3	50.45	17	50.45	50.20	5.3	33,346	0.02%
2022/04/21	108.5	51.53	110	50.94	50.60	-1.5	33,109	0.00%	大買/大賣/
2022/04/20	64.2	52.69	33	52.46	52.20	31.2	32,891	0.09%
2022/04/19	17.1	53.26	33	53.68	53.90	-15.9	32,581	-0.05%
2022/04/18	41.8	54.54	50	53.73	53.00	-8.2	32,184	-0.03%
2022/04/15	111.2	55.42	92.4	55.59	55.00	18.8	31,634	0.06%	大買/
2022/04/14	31	54.04	80.6	54.02	54.00	-49.6	30,359	-0.16%
2022/04/13	22	52.34	21.6	52.45	53.00	0.5	29,278	0.00%
2022/04/12	4	51.63	18	51.63	51.70	-14	28,859	-0.05%
2022/04/11	4	51.40	14	51.83	51.70	-10	28,640	-0.03%
2022/04/08	2	50.70	17.2	50.03	51.00	-15.2	28,184	-0.05%
2022/04/07	7.1	50.04	11	48.96	48.75	-4	27,881	-0.01%
2022/04/06	3.1	49.38	3.2	49.72	49.80	-0.1	27,734	0.00%
2022/04/01	13.1	48.63	21	49.21	49.50	-7.9	27,704	-0.03%
2022/03/31	26.9	49.14	23	49.17	49.00	3.9	27,783	0.01%
2022/03/30	71.1	48.79	72	49.36	49.35	-0.9	27,849	0.00%
2022/03/29	16	49.16	7	49.16	49.00	9	27,771	0.03%
2022/03/28	20.1	49.59	14	50.19	49.95	6.1	27,694	0.02%
2022/03/25	10	51.77	29	51.90	52.20	-19	27,615	-0.07%
2022/03/24	16	51.58	17	51.63	51.70	-1	27,879	0.00%
2022/03/23	12	50.83	18	50.69	51.20	-6	28,176	-0.02%
2022/03/22	36	51.01	81	51.12	50.90	-45	28,074	-0.16%
2022/03/21	25	50.81	13	50.68	50.20	12	27,802	0.04%
2022/03/18	24	49.51	16	49.39	49.40	8	27,719	0.03%
2022/03/17	13	49.02	10	49.05	49.05	3	28,002	0.01%
2022/03/16	8	48.76	11	48.69	48.65	-3	28,087	-0.01%
2022/03/15	36	48.84	29	48.81	48.40	7	27,987	0.03%
2022/03/14	22.6	49.80	10	49.88	50.30	12.6	28,451	0.04%
2022/03/11	21	50.19	10	50.14	49.90	11	28,866	0.04%
2022/03/10	17.3	49.51	15	49.52	49.75	2.3	28,819	0.01%
2022/03/09	58.5	49.74	52	49.65	49.45	6.5	28,546	0.02%
2022/03/08	119.1	52.15	175	52.85	50.10	-55.9	27,909	-0.20%	大買/大賣/
2022/03/07	75.1	53.01	52	53.55	52.70	23.1	26,610	0.09%
2022/03/04	28	53.59	17	53.72	53.30	11	25,975	0.04%
2022/03/03	31.3	53.46	22	53.66	53.70	9.3	25,921	0.04%
2022/03/02	32.6	53.67	53	53.85	53.30	-20.4	26,163	-0.08%
2022/03/01	267.4	54.39	213	53.53	53.10	54.3	25,806	0.21%	大買/大賣/
2022/02/25	47.2	51.80	27.2	52.00	52.40	20	25,171	0.08%
2022/02/24	28.1	50.83	35	50.97	50.00	-6.9	24,996	-0.03%
2022/02/23	21	52.31	28	52.14	52.20	-7	24,477	-0.03%
2022/02/22	200.8	52.34	222.2	52.81	51.50	-21.4	24,043	-0.09%	大買/大賣/
2022/02/21	128	52.34	113.6	52.74	53.00	14.4	22,923	0.06%	大買/大賣/
2022/02/18	7.2	48.66	16	49.05	49.35	-8.8	21,290	-0.04%
2022/02/17	22.1	48.67	19.1	48.40	48.70	3	21,620	0.01%
2022/02/16	14.2	49.01	20	48.96	48.60	-5.8	21,735	-0.03%
2022/02/15	18	49.30	5.8	49.22	48.85	12.2	22,306	0.05%
2022/02/14	15.2	48.96	26	48.57	49.00	-10.8	23,658	-0.05%
2022/02/11	4	49.06	16	49.28	49.00	-12	23,657	-0.05%
2022/02/10	1	49.45	37	49.13	49.05	-36	24,768	-0.15%
2022/02/09	71	49.05	33	48.74	48.50	38	26,164	0.15%
2022/02/08	3	47.95	18	47.83	48.05	-15	25,747	-0.06%
2022/02/07	1	47.35	6	46.51	47.50	-5	25,531	-0.02%
2022/01/26	11.1	44.07	3	44.15	44.10	8.1	25,252	0.03%
2022/01/25	15	44.89	15	44.45	44.20	0	25,659	0.00%
2022/01/24	2.2	44.46	1	44.10	44.70	1.2	26,549	0.00%
2022/01/21	27	45.66	49	45.86	45.55	-22	26,751	-0.08%
2022/01/20	2	44.48	11	44.60	45.45	-9	26,341	-0.03%
2022/01/19	4	43.84	4	44.10	43.70	0	26,647	0.00%
2022/01/18	1	44.30	1	44.65	44.35	0	26,715	0.00%
2022/01/17	2.1	44.02	0	0.00	44.20	2.1	26,777	0.01%
2022/01/14	6.3	44.36	3.1	44.50	44.25	3.2	27,100	0.01%
2022/01/13	5	45.20	9	45.35	45.15	-4	27,489	-0.01%
2022/01/12	17	44.69	0.6	44.60	44.55	16.4	27,455	0.06%
2022/01/11	18	44.13	9	44.06	44.10	9	27,513	0.03%
2022/01/10	18	44.17	4.3	44.37	44.05	13.7	27,959	0.05%
2022/01/07	2	44.75	0	0.00	44.60	2	28,085	0.01%
2022/01/06	7	45.11	7	45.20	45.20	0	28,276	0.00%
2022/01/05	2	45.15	4	45.38	45.05	-2	28,627	-0.01%
2022/01/04	9	45.22	17	45.30	45.30	-8	28,811	-0.03%
2022/01/03	2	45.78	0	0.00	45.80	2	28,948	0.01%
2021/12/30	1	46.15	0	0.00	46.25	1	29,092	0.00%
2021/12/29	1	46.40	2	46.35	46.35	-1	29,190	0.00%
2021/12/28	1	46.35	20	46.30	46.35	-19	29,352	-0.06%
2021/12/27	5.1	46.31	0	0.00	46.15	5.1	29,712	0.02%
2021/12/24	3	47.15	4	47.23	46.80	-1	29,868	0.00%
2021/12/23	4	47.48	0	47.30	47.35	4	29,994	0.01%
2021/12/22	12	47.67	17	47.57	47.45	-5	30,262	-0.02%
2021/12/21	26	47.69	13	47.76	47.90	13	30,252	0.04%
2021/12/20	59	48.63	29	48.63	48.75	30	30,013	0.10%
2021/12/17	21	48.18	36	47.89	47.65	-15	29,641	-0.05%
2021/12/16	1	47.15	3	47.10	47.10	-2	29,247	-0.01%
2021/12/15	4	47.08	6	47.02	47.00	-2	29,461	-0.01%
2021/12/14	26.1	47.18	8	46.96	46.70	18.1	29,633	0.06%
2021/12/13	15.3	47.84	33	47.94	47.90	-17.7	29,623	-0.06%
2021/12/10	18	47.64	19	47.49	47.00	-1	29,509	0.00%
2021/12/09	10	47.62	3	47.37	47.30	7	29,827	0.02%
2021/12/08	52	48.13	33.2	48.40	47.60	18.8	30,311	0.06%
2021/12/07	20	47.22	28	47.69	47.95	-8	29,991	-0.03%
2021/12/06	5	46.32	8	46.64	46.20	-3	29,525	-0.01%
2021/12/03	4	46.75	3	46.52	46.20	1	29,605	0.00%
2021/12/02	7	46.36	3	46.27	46.30	4	29,860	0.01%
2021/12/01	10	46.27	23	46.29	46.20	-13	29,959	-0.04%
2021/11/30	18	46.04	19	46.41	46.05	-1	30,063	0.00%
2021/11/29	27.3	46.08	17	46.54	46.20	10.3	30,010	0.03%
2021/11/26	30	47.76	32.9	47.91	47.75	-2.9	30,027	-0.01%
2021/11/25	41	47.68	22	47.83	47.65	19	29,704	0.06%
2021/11/24	29	46.99	40.2	47.22	47.05	-11.2	29,565	-0.04%
2021/11/23	66	45.58	69	45.86	45.65	-3	29,073	-0.01%
2021/11/22	12.1	44.20	12	44.50	44.65	0.1	29,884	0.00%
2021/11/19	30.4	44.28	11	43.99	43.70	19.4	30,030	0.06%
2021/11/18	17	44.86	21.4	44.77	44.55	-4.4	30,294	-0.01%
2021/11/17	51.1	45.29	52	45.24	45.05	-0.9	30,370	0.00%
2021/11/16	37.8	46.24	15	45.88	45.45	22.8	30,546	0.07%
2021/11/15	28.4	47.23	38	47.00	46.75	-9.6	30,484	-0.03%
2021/11/12	25	49.17	33	48.92	48.30	-8	31,117	-0.03%
2021/11/11	106	49.20	97.5	49.15	49.40	8.5	31,100	0.03%	大買/
2021/11/10	21	46.79	15	46.77	46.75	6	30,032	0.02%
2021/11/09	81	47.34	49	47.43	46.90	32	30,377	0.11%
2021/11/08	45	45.66	94.6	45.97	46.35	-49.6	29,604	-0.17%
2021/11/05	15	42.08	4	42.20	42.15	11	28,942	0.04%
2021/11/04	12	42.01	16.3	42.15	42.55	-4.3	29,010	-0.01%
2021/11/03	18	41.25	48	41.61	41.75	-30	29,328	-0.10%
2021/11/02	49	40.69	63	40.92	40.30	-14	29,348	-0.05%
2021/11/01	64	41.70	26.3	41.31	41.10	37.6	29,188	0.13%
2021/10/29	3.9	44.30	4.2	44.28	44.15	-0.3	28,525	0.00%
2021/10/28	0	0.00	23.2	45.04	44.95	-23.2	28,490	-0.08%
2021/10/27	14	45.11	106	45.08	45.10	-92	28,676	-0.32%	大賣/
2021/10/26	18.2	45.40	36	45.38	45.15	-17.8	28,861	-0.06%
2021/10/25	0	0.00	43	45.11	45.15	-43	29,402	-0.15%
2021/10/22	5.3	45.36	18	45.22	45.05	-12.7	30,261	-0.04%
2021/10/21	3	46.12	18.1	46.42	46.30	-15.1	30,821	-0.05%
2021/10/20	4	44.51	3	44.52	44.55	1	31,203	0.00%
2021/10/19	2	44.85	82	44.47	44.50	-80	31,961	-0.25%
2021/10/18	24.1	46.07	17	46.16	45.00	7.1	33,279	0.02%
2021/10/15	1.4	44.94	1	44.90	44.90	0.4	34,479	0.00%
2021/10/14	11	44.78	9	44.73	44.75	2	35,965	0.01%
2021/10/13	1	44.65	1	44.79	44.60	0	38,464	0.00%
2021/10/12	3.7	44.66	5	44.66	44.60	-1.3	39,356	0.00%
2021/10/08	19	44.67	16	44.63	44.55	3	40,508	0.01%
2021/10/07	4	44.50	16	44.43	44.65	-12	41,538	-0.03%
2021/10/06	1	44.00	17	44.26	44.45	-16	43,305	-0.04%
2021/10/05	7	44.31	36	44.51	44.90	-29	45,729	-0.06%
2021/10/04	3	44.45	0	0.00	44.20	3	46,599	0.01%
2021/10/01	3.1	45.03	6	45.22	45.10	-2.9	47,959	-0.01%
2021/09/30	50.3	45.59	6	45.67	45.85	44.3	49,915	0.09%
2021/09/29	7	45.16	8	45.07	45.00	-1	51,403	0.00%
2021/09/28	4	45.00	11.2	45.05	45.00	-7.2	53,570	-0.01%
2021/09/27	9	45.57	9	45.41	45.30	0	57,480	0.00%
2021/09/24	6	45.78	24	45.88	45.70	-18	62,167	-0.03%
2021/09/23	19.7	45.76	2	45.75	45.80	17.7	69,601	0.03%
2021/09/22	36.7	45.59	6	45.74	45.75	30.7	76,836	0.04%
2021/09/17	6	47.89	2	47.93	47.75	4	80,788	0.00%
2021/09/16	5	48.85	8	49.09	48.40	-3	82,968	0.00%
2021/09/15	3.1	48.68	9	48.76	48.75	-5.9	83,489	-0.01%
2021/09/14	71.3	49.37	55.1	49.41	49.30	16.2	84,968	0.02%
2021/09/13	24	49.85	26	50.04	50.50	-2	86,300	0.00%
2021/09/10	97.5	49.08	12	48.75	48.75	85.5	86,105	0.10%
2021/09/09	12.2	47.68	9	47.76	47.90	3.2	86,148	0.00%
2021/09/08	37.3	47.44	12	47.65	47.05	25.3	86,592	0.03%
2021/09/07	27.4	48.97	10	49.32	48.35	17.4	86,871	0.02%
2021/09/06	21	49.29	29	49.65	49.20	-8	86,924	-0.01%
2021/09/03	21.2	49.34	18	49.07	48.85	3.2	87,286	0.00%
2021/09/02	11.1	49.43	9	49.47	48.60	2.1	87,905	0.00%
2021/09/01	23	50.60	24	50.68	50.20	-1	88,583	0.00%
2021/08/31	6.1	50.39	6	50.37	50.60	0.1	88,670	0.00%
2021/08/30	38	50.16	39	50.62	49.95	-1	89,428	0.00%
2021/08/27	33	49.80	40	49.83	50.20	-7	90,186	-0.01%
2021/08/26	129	50.53	88	49.75	49.00	41	90,929	0.05%	大買/
2021/08/25	67.3	47.78	56	48.09	48.10	11.3	92,275	0.01%
2021/08/24	28	47.27	80.1	47.20	48.35	-52.1	93,545	-0.06%
2021/08/23	27	47.75	21	47.55	47.70	6	96,102	0.01%
2021/08/20	43	46.36	40	46.27	46.00	3	97,374	0.00%
2021/08/19	33.2	47.76	40	47.72	46.55	-6.8	98,081	-0.01%
2021/08/18	53.1	46.10	31	46.03	48.55	22.1	98,353	0.02%
2021/08/17	63.1	49.61	64	49.15	47.00	-0.9	97,910	0.00%
2021/08/16	45.7	50.90	48	51.84	50.40	-2.3	97,863	0.00%
2021/08/13	52.3	52.49	30	52.52	52.30	22.3	98,613	0.02%
2021/08/12	39	52.99	57.4	52.13	53.50	-18.4	99,398	-0.02%
2021/08/11	130	52.33	119.1	52.14	50.90	11	100,420	0.01%	大買/大賣/
2021/08/10	6.3	51.38	17	51.20	50.90	-10.8	99,818	-0.01%
2021/08/09	56.1	51.80	69	52.25	51.50	-12.9	101,040	-0.01%
2021/08/06	38	50.97	32	51.49	51.00	6	102,182	0.01%
2021/08/05	35.5	51.01	56	51.08	50.90	-20.5	103,966	-0.02%
2021/08/04	30.7	53.17	26	52.52	52.20	4.7	105,230	0.00%
2021/08/03	34.3	53.24	19.3	53.47	53.50	15	108,385	0.01%
2021/08/02	29	53.37	33	52.82	54.10	-4	110,971	0.00%
2021/07/30	29.1	53.49	21.1	53.09	52.00	8	111,955	0.01%
2021/07/29	26	52.58	38.9	52.83	53.60	-12.9	113,192	-0.01%
2021/07/28	126	52.22	125	51.60	51.30	1	114,079	0.00%	大買/大賣/
2021/07/27	44.1	52.13	74	52.33	51.60	-29.9	115,128	-0.03%
2021/07/26	56.7	53.12	57.5	53.19	52.80	-0.8	116,132	0.00%
2021/07/23	52.5	54.85	55.1	55.12	55.20	-2.6	116,839	0.00%
2021/07/22	56.8	55.52	64.2	54.96	53.60	-7.4	116,605	-0.01%
2021/07/21	76	58.52	95.1	59.62	56.50	-19.1	116,067	-0.02%
2021/07/20	86.3	59.22	57	58.50	58.40	29.3	115,458	0.03%
2021/07/19	130.2	60.24	119.9	60.61	60.00	10.3	115,103	0.01%	大買/大賣/
2021/07/16	134.2	58.61	170.2	58.35	58.30	-36	115,684	-0.03%	大買/大賣/
2021/07/15	71.2	57.19	67.8	56.94	58.50	3.4	116,177	0.00%
2021/07/14	81.7	54.88	83.8	55.44	54.40	-2.1	116,278	0.00%
2021/07/13	122.9	58.16	68	58.36	56.30	54.9	116,504	0.05%	大買/
2021/07/12	132.6	59.58	122.8	60.37	59.60	9.8	116,141	0.01%	大買/大賣/
2021/07/09	61.2	57.66	25	57.48	56.90	36.2	114,318	0.03%
2021/07/08	67.7	57.64	108	58.11	58.00	-40.3	115,233	-0.03%	大賣/
2021/07/07	183.4	58.35	198.2	57.79	57.10	-14.9	114,284	-0.01%	大買/大賣/
2021/07/06	97.3	60.31	253.5	59.83	59.50	-156.3	113,346	-0.14%	大賣/鉅額交易
2021/07/05	284.3	62.13	164.2	61.79	60.50	120.1	112,774	0.11%	大買/大賣/鉅額交易
2021/07/02	313.2	61.22	477.2	61.77	59.90	-164	112,517	-0.15%	大買/大賣/鉅額交易
2021/07/01	488.5	60.55	318	60.12	60.30	170.5	110,796	0.15%	大買/大賣/鉅額交易
2021/06/30	633.4	61.07	488.5	61.19	59.50	144.9	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	420.1	56.00	394.2	56.53	57.90	25.8	99,335	0.03%	大買/大賣/
2021/06/28	188.2	51.23	242.7	51.20	52.70	-54.5	92,252	-0.06%	大買/大賣/
2021/06/25	201.5	48.76	167.3	48.71	47.95	34.2	88,275	0.04%	大買/大賣/
2021/06/24	52	47.28	60	46.98	46.50	-8	86,098	-0.01%
2021/06/23	141.2	47.78	335	48.37	45.80	-193.8	85,332	-0.23%	大買/大賣/鉅額交易
2021/06/22	289.3	47.28	63.1	46.79	48.00	226.1	83,604	0.27%	大買/鉅額交易
2021/06/21	19.1	44.27	38	44.06	43.80	-18.9	81,795	-0.02%
2021/06/18	17	45.60	8	45.33	45.50	9	81,400	0.01%
2021/06/17	19	46.37	15.1	46.71	45.95	3.9	80,959	0.00%
2021/06/16	40.1	46.53	11	46.58	45.75	29.1	80,404	0.04%
2021/06/15	10	45.95	47	46.24	47.05	-37	79,901	-0.05%
2021/06/11	56.3	46.26	32.3	46.26	45.95	24	79,516	0.03%
2021/06/10	24.2	45.00	30.1	45.54	46.55	-5.8	79,163	-0.01%
2021/06/09	37.4	46.38	23	46.02	45.75	14.4	78,380	0.02%
2021/06/08	26	47.87	21	47.96	47.80	5	77,628	0.01%
2021/06/07	33.7	47.66	42	47.36	47.60	-8.3	77,228	-0.01%
2021/06/04	60	49.44	85	49.64	48.60	-25	76,205	-0.03%
2021/06/03	156	49.52	81	49.09	48.80	75	75,253	0.10%	大買/
2021/06/02	175	49.13	211	49.37	49.05	-36	74,534	-0.05%	大買/大賣/
2021/06/01	61	46.79	50.7	47.18	47.90	10.3	72,757	0.01%
2021/05/31	134	47.87	123	47.87	46.00	11	72,920	0.02%	大買/大賣/
2021/05/28	65	44.45	120.2	44.28	44.95	-55.2	70,381	-0.08%	大賣/
2021/05/27	50.1	41.59	33	41.60	40.90	17.1	69,091	0.02%
2021/05/26	15	40.12	50.1	40.07	40.70	-35.1	68,443	-0.05%
2021/05/25	12.4	39.59	17.1	39.79	39.75	-4.7	67,979	-0.01%
2021/05/24	38.2	40.32	14	40.10	40.20	24.2	67,863	0.04%
2021/05/21	138.1	40.06	126	39.70	40.30	12.1	67,958	0.02%	大買/大賣/
2021/05/20	67.3	39.82	56	39.97	39.50	11.3	66,983	0.02%
2021/05/19	162	40.41	149	40.93	41.50	13	65,721	0.02%	大買/大賣/
2021/05/18	10.1	37.06	15.3	37.66	37.75	-5.2	64,142	-0.01%
2021/05/17	31.3	34.66	46	34.62	34.35	-14.7	63,937	-0.02%
2021/05/14	35.4	37.80	55	38.48	37.40	-19.6	62,629	-0.03%
2021/05/13	101.9	40.37	51	39.95	39.35	50.9	60,892	0.08%	大買/
2021/05/12	68.6	45.42	40.3	44.61	43.70	28.3	58,931	0.05%
2021/05/11	196	52.09	115.2	52.10	48.55	80.8	57,459	0.14%	大買/大賣/
2021/05/10	113.7	51.86	159.2	51.75	53.00	-45.5	54,145	-0.08%	大買/大賣/
2021/05/07	61.6	48.64	71	48.67	49.40	-9.4	51,262	-0.02%
2021/05/06	54	48.34	78	48.81	49.45	-24	49,859	-0.05%
2021/05/05	198.1	45.09	202.1	46.13	45.95	-4	48,126	-0.01%	大買/大賣/
2021/05/04	111.6	47.28	86	45.06	43.70	25.6	46,697	0.05%	大買/
2021/05/03	156	49.64	113	50.02	48.45	43	45,015	0.10%	大買/大賣/
2021/04/29	122	48.32	236.2	48.33	48.00	-114.2	43,382	-0.26%	大買/大賣/鉅額交易
2021/04/28	136.3	46.66	31	46.80	46.45	105.3	41,922	0.25%	大買/鉅額交易
2021/04/27	104	48.65	87	48.18	47.85	17	41,642	0.04%	大買/
2021/04/26	69	47.99	183	48.23	48.70	-114	40,781	-0.28%	大賣/鉅額交易
2021/04/23	155.1	46.79	52.1	46.65	45.70	103	39,893	0.26%	大買/鉅額交易
2021/04/22	149	51.13	160.1	51.18	48.30	-11.1	38,942	-0.03%	大買/大賣/
2021/04/21	56.1	46.20	63	45.88	48.00	-6.9	35,741	-0.02%
2021/04/20	54	45.61	42	45.27	46.50	12	34,540	0.03%
2021/04/19	52	44.75	48.4	44.89	46.05	3.6	33,267	0.01%
2021/04/16	154	41.77	142	41.86	41.90	12	31,918	0.04%	大買/大賣/
2021/04/15	55	40.39	123	40.67	40.15	-68	30,497	-0.22%	大賣/
2021/04/14	143.2	40.06	58	40.63	39.95	85.2	30,141	0.28%	大買/
2021/04/13	33	40.16	27	40.05	39.55	6	28,521	0.02%
2021/04/12	64	40.74	48.1	40.54	40.80	15.9	28,017	0.06%
2021/04/09	55	39.16	64.5	39.18	38.50	-9.5	26,927	-0.04%
2021/04/08	173.5	39.37	205.9	39.79	39.35	-32.4	26,031	-0.12%	大買/大賣/
2021/04/07	105.6	36.85	185.6	37.09	37.85	-80	24,214	-0.33%	大買/大賣/
2021/04/06	28	34.45	46.1	34.12	34.45	-18.1	22,297	-0.08%
2021/04/01	9	31.37	11	31.41	31.35	-2	22,073	-0.01%
2021/03/31	6	31.23	9	31.24	31.35	-3	22,107	-0.01%
2021/03/30	2	31.05	10	30.95	31.10	-8	21,953	-0.04%
2021/03/29	4	30.50	40	30.45	30.50	-36	22,022	-0.16%
2021/03/25	8	29.65	1	29.50	29.65	7	23,726	0.03%
2021/03/24	6	29.38	1	29.65	29.40	5	24,143	0.02%
2021/03/23	4	29.80	1	29.75	29.90	3	24,409	0.01%
2021/03/22	1	29.65	2	29.40	29.70	-1	24,926	0.00%
2021/03/19	2	29.35	4	29.40	29.35	-2	25,487	-0.01%
2021/03/18	11	29.84	2	29.75	29.75	9	25,978	0.03%
2021/03/17	13	29.50	1	29.65	29.70	12	26,973	0.04%
2021/03/16	6	29.75	22	29.51	29.55	-16	28,297	-0.06%
2021/03/12	4	30.46	9	30.52	30.60	-5	29,225	-0.02%
2021/03/11	3	30.77	6	30.76	30.60	-3	30,507	-0.01%
2021/03/10	1	30.50	1	30.30	30.40	0	31,505	0.00%
2021/03/09	13	30.42	15	30.54	30.35	-2	32,527	-0.01%
2021/03/08	27	29.71	14	29.92	29.55	13	32,658	0.04%
2021/03/05	61	30.95	62	30.89	30.20	-1	32,969	0.00%
2021/03/04	172	33.17	151	33.04	32.80	21	33,058	0.06%	大買/大賣/
2021/03/03	7	31.46	81	31.51	31.60	-74	32,025	-0.23%
2021/03/02	69	31.07	6	31.27	30.45	63	33,205	0.19%
2021/02/26	10	31.31	94	31.38	31.20	-84	33,433	-0.25%
2021/02/25	33	30.95	11	30.80	30.90	22	33,046	0.07%
2021/02/24	33	30.55	42	30.84	30.35	-9	33,029	-0.03%
2021/02/23	72	30.81	118	30.86	30.85	-46	32,714	-0.14%	大賣/
2021/02/22	16	29.06	15	29.38	29.45	1	32,028	0.00%
2021/02/19	2.3	28.07	3	27.97	28.20	-0.7	31,837	0.00%
2021/02/18	15	27.72	6	27.92	27.85	9	31,859	0.03%
2021/02/17	4	27.09	18.2	26.70	27.65	-14.2	31,818	-0.04%
2021/02/05	7	25.73	1	25.35	25.50	6	31,545	0.02%
2021/02/04	1	25.75	3	26.00	25.90	-2	31,699	-0.01%
2021/02/03	23	25.78	6	25.82	25.70	17	31,928	0.05%
2021/02/02	6	26.27	8	26.18	26.45	-2	32,400	-0.01%
2021/02/01	0	0.00	18	25.78	26.20	-18	32,775	-0.05%
2021/01/29	12	25.16	2	25.35	25.10	10	33,013	0.03%
2021/01/27	7	25.84	3	25.90	25.80	4	33,894	0.01%
2021/01/26	5	26.68	16	26.68	26.80	-11	35,106	-0.03%
2021/01/25	10	26.79	13	26.81	27.15	-3	35,725	-0.01%
2021/01/22	19	25.59	3	25.57	25.90	16	36,213	0.04%
2021/01/21	18	26.24	5.1	26.13	25.90	12.9	36,365	0.04%
2021/01/20	5	25.92	40	26.09	25.85	-35	37,058	-0.09%
2021/01/19	26	27.34	12	27.53	27.10	14	36,744	0.04%
2021/01/18	17	27.62	3	27.25	27.45	14	36,641	0.04%
2021/01/15	22	27.78	16	28.04	27.95	6	36,487	0.02%
2021/01/14	34	28.91	9	28.72	28.65	25	36,265	0.07%
2021/01/13	22	28.42	99	29.02	28.65	-77	36,306	-0.21%
2021/01/12	9	30.22	21	30.35	29.65	-12	35,776	-0.03%
2021/01/11	1	30.80	1	30.90	30.85	0	35,532	0.00%
2021/01/08	3	30.63	7	30.84	30.85	-4	35,398	-0.01%
2021/01/07	7	30.76	33	30.87	30.80	-26	35,250	-0.07%
2021/01/06	6	30.52	19	30.47	29.90	-13	34,962	-0.04%
2021/01/05	52	31.16	32	31.51	30.90	20	35,339	0.06%
2021/01/04	5	30.99	8	30.99	31.00	-3	35,400	-0.01%
2020/12/31	4	30.49	15	30.83	31.30	-11	35,206	-0.03%
2020/12/30	20.4	31.75	18	31.64	30.95	2.4	34,896	0.01%
2020/12/29	28	30.94	22	31.04	31.00	6	34,474	0.02%
2020/12/28	27	30.29	3	30.43	30.25	24	34,001	0.07%
2020/12/25	30	30.63	41	30.65	30.65	-11	33,585	-0.03%
2020/12/24	11	31.35	4.1	31.29	31.10	6.9	33,198	0.02%
2020/12/23	16	31.14	91	30.66	31.25	-75	32,986	-0.23%
2020/12/22	88.9	31.99	95	32.41	30.85	-6.1	32,667	-0.02%
2020/12/21	171	32.60	108.1	32.40	32.40	62.9	31,440	0.20%	大買/大賣/
2020/12/18	24	32.03	52.2	32.20	31.85	-28.2	30,695	-0.09%
2020/12/17	55	31.81	16	31.74	32.00	39	30,285	0.13%
2020/12/16	16	31.59	76	31.75	32.00	-60	29,947	-0.20%
2020/12/15	23.1	31.24	48.2	31.47	30.95	-25.1	29,343	-0.09%
2020/12/14	53	31.15	12	31.16	30.90	41	28,754	0.14%
2020/12/11	77	31.96	64	32.77	31.35	13	28,210	0.05%
2020/12/10	147	32.69	141	32.87	32.10	6	27,234	0.02%	大買/大賣/
2020/12/09	57	31.65	105.1	31.81	32.00	-48.1	25,915	-0.19%	大賣/
2020/12/08	35	31.25	33	31.16	31.10	2	25,320	0.01%
2020/12/07	118	31.74	116.5	32.01	31.00	1.5	24,861	0.01%	大買/大賣/
2020/12/04	115.1	30.35	115.5	30.23	30.60	-0.4	23,494	0.00%	大買/大賣/
2020/12/03	38	28.95	50	29.12	29.20	-12	22,316	-0.05%
2020/12/02	15.5	28.06	39	28.11	27.80	-23.5	21,321	-0.11%
2020/12/01	63	27.87	31.3	28.23	27.95	31.7	20,950	0.15%
2020/11/30	49	28.05	109.3	27.96	28.10	-60.3	20,195	-0.30%	大賣/
2020/11/27	66	26.57	55.6	26.66	26.85	10.4	19,182	0.05%
2020/11/26	72.4	25.99	76.2	26.20	26.35	-3.8	18,505	-0.02%
2020/11/25	41	24.70	19	24.51	24.85	22	16,813	0.13%
2020/11/24	12	23.85	0.1	23.95	23.75	11.9	16,303	0.07%
2020/11/23	48.7	23.90	7.7	23.78	24.30	41	16,140	0.25%
2020/11/20	7	23.88	2	23.90	23.75	5	15,843	0.03%
2020/11/19	14	24.05	4.1	23.97	24.05	9.9	15,636	0.06%
2020/11/18	0	0.00	1	25.05	24.60	-1	15,415	-0.01%
2020/11/17	2	24.63	5	24.61	24.65	-3	15,220	-0.02%
2020/11/16	17	24.09	17.1	24.05	24.15	-0.1	15,186	0.00%
2020/11/13	10	24.41	4	24.53	24.15	6	15,049	0.04%
2020/11/12	8	24.48	28	24.52	24.75	-20	14,918	-0.13%
2020/11/11	51	25.02	93.5	24.66	24.65	-42.5	14,680	-0.29%
2020/11/10	30	24.97	28.2	25.06	24.90	1.8	14,494	0.01%
2020/11/09	29.4	24.76	25.3	24.74	24.85	4.1	13,952	0.03%
2020/11/06	9	24.37	11	24.42	24.10	-2	13,465	-0.01%
2020/11/05	7.5	23.99	13	24.23	23.85	-5.5	13,083	-0.04%
2020/11/04	27	24.31	59	24.15	24.50	-32	12,721	-0.25%
2020/11/03	72.2	24.06	60.7	23.99	24.10	11.5	12,087	0.10%
2020/11/02	20	22.00	35	22.73	23.15	-15	10,669	-0.14%
2020/10/30	8	22.28	41	22.25	21.90	-33	9,912	-0.33%
2020/10/29	9	22.71	10	23.02	22.65	-1	9,077	-0.01%
2020/10/28	19	22.73	61.4	22.51	22.90	-42.4	8,635	-0.49%
2020/10/27	5	21.55	4	21.50	21.50	1	7,762	0.01%
2020/10/26	3	21.13	2	21.20	21.05	1	7,681	0.01%
2020/10/23	2	21.10	3	20.75	21.00	-1	7,646	-0.01%
2020/10/22	8	21.02	1	20.90	20.65	7	7,590	0.09%
2020/10/21	3	21.30	3	21.43	21.30	0	7,424	0.00%
2020/10/20	1	20.55	0	0.00	20.35	1	7,186	0.01%
2020/10/19	2	20.75	0	0.00	20.80	2	7,118	0.03%
2020/10/16	5	21.00	1	21.25	21.15	4	7,049	0.06%
2020/10/15	5	21.55	0	0.00	21.60	5	6,976	0.07%
2020/10/14	1	21.90	11	22.00	22.00	-10	6,894	-0.15%
2020/10/13	74	22.01	34	22.24	22.30	40	6,791	0.59%
2020/10/12	6	21.63	31	21.68	22.00	-25	6,033	-0.41%
2020/10/08	0	0.00	7	19.97	20.00	-7	5,673	-0.12%
2020/10/07	1	19.65	1	19.60	19.75	0	5,705	0.00%
2020/10/05	0	0.00	12	19.51	19.55	-12	5,856	-0.20%
2020/09/30	0	0.00	1	19.65	19.65	-1	5,996	-0.02%
2020/09/29	0	0.00	1	19.45	19.50	-1	6,006	-0.02%
2020/09/28	2	19.00	1	19.05	19.05	1	5,984	0.02%
2020/09/25	11	18.96	6	19.23	18.95	5	6,021	0.08%
2020/09/24	6	19.55	4	19.39	19.10	2	6,006	0.03%
2020/09/23	2	20.03	0	0.00	20.00	2	5,953	0.03%
2020/09/21	1	20.90	0	0.00	20.65	1	6,179	0.02%
2020/09/18	1	20.85	1	20.85	21.00	0	6,485	0.00%
2020/09/17	9	20.80	0	0.00	20.75	9	6,786	0.13%
2020/09/16	2	20.43	3	20.38	20.60	-1	7,068	-0.01%
2020/09/15	2	20.50	0	0.00	20.50	2	7,356	0.03%
2020/09/14	8	20.69	0	0.00	20.70	8	7,588	0.11%
2020/09/11	6	21.80	0	0.00	21.40	6	7,495	0.08%
2020/09/10	1	22.75	2	22.90	22.90	-1	7,258	-0.01%
2020/09/09	0	0.00	8	22.64	22.85	-8	7,234	-0.11%
2020/09/08	5	22.44	1	22.25	22.15	4	7,240	0.06%
2020/09/07	2	22.65	0	0.00	22.45	2	7,304	0.03%
2020/09/04	1	21.35	1	21.65	21.65	0	7,277	0.00%
2020/09/03	17	22.10	15	22.17	22.10	2	7,259	0.03%
2020/09/02	6.7	22.32	4	22.31	22.40	2.7	7,250	0.04%
2020/09/01	0	0.00	1	21.65	21.70	-1	7,186	-0.01%
2020/08/31	7	21.35	0	0.00	21.25	7	7,149	0.10%
2020/08/28	1	21.35	1	21.30	21.25	0	7,154	0.00%
2020/08/27	0	0.00	3.2	21.06	21.00	-3.2	7,174	-0.04%
2020/08/26	1	21.45	0	0.00	21.45	1	7,160	0.01%
2020/08/25	2.6	21.56	1	21.55	21.60	1.6	7,170	0.02%
2020/08/24	1	21.35	0	21.50	21.45	1	7,229	0.01%
2020/08/21	3	20.98	1	20.90	21.35	2	7,316	0.03%
2020/08/20	1	20.55	8	20.51	20.55	-7	7,288	-0.10%
2020/08/19	14	20.99	1	21.35	20.85	13	7,141	0.18%
2020/08/18	0	0.00	11	21.41	21.40	-11	7,074	-0.16%
2020/08/17	12	21.24	9	21.20	21.35	3	7,102	0.04%
2020/08/14	4	21.63	0	0.00	21.60	4	7,079	0.06%
2020/08/13	2	22.03	3	21.78	21.80	-1	7,062	-0.01%
2020/08/12	3	22.07	0	0.00	22.10	3	7,016	0.04%
2020/08/11	4	22.73	23	22.72	22.20	-19	6,987	-0.27%
2020/08/10	22	22.43	1	22.45	22.50	21	6,916	0.30%
2020/08/07	12	22.36	0	0.00	22.25	12	6,928	0.17%
2020/08/06	1	22.50	2	22.63	22.70	-1	6,895	-0.02%
2020/08/05	6	22.98	3	23.10	22.70	3	6,924	0.04%
2020/08/04	0	0.00	3	22.75	22.80	-3	6,921	-0.04%
2020/08/03	3	22.58	1	22.75	22.65	2	6,994	0.03%
2020/07/31	12	23.24	0	0.00	23.25	12	6,990	0.17%
2020/07/30	0	0.00	7	23.20	23.65	-7	7,009	-0.10%
2020/07/29	2	22.58	4	22.50	22.50	-2	7,039	-0.03%
2020/07/28	3	22.05	4	22.00	22.00	-1	7,185	-0.01%
2020/07/27	18	22.92	0	0.00	22.65	18	7,211	0.25%
2020/07/24	13	23.85	5	23.99	23.80	8	7,190	0.11%
2020/07/23	2	24.35	0	0.00	24.25	2	7,201	0.03%
2020/07/22	2	24.43	0	0.00	24.60	2	7,312	0.03%
2020/07/21	2	24.40	1	24.55	24.60	1	7,340	0.01%
2020/07/20	3	24.60	0	0.00	24.55	3	7,341	0.04%
2020/07/17	2	24.68	3	24.70	24.60	-1	7,342	-0.01%
2020/07/15	19	24.98	14	24.79	25.05	5	7,408	0.07%
2020/07/14	12	25.80	10	26.05	25.80	2	7,402	0.03%
2020/07/13	5	26.18	0	0.00	26.00	5	7,330	0.07%
2020/07/10	4	26.95	0	0.00	26.70	4	7,282	0.05%
2020/07/09	0	0.00	1	27.10	27.30	-1	7,226	-0.01%
2020/07/08	1	26.90	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0	0.00	12	26.89	26.80	-12	7,175	-0.17%
2020/07/06	1	26.85	5	26.85	26.90	-4	7,267	-0.06%
2020/07/03	8	26.61	3	26.67	26.85	5	7,334	0.07%
2020/07/02	1	27.30	10	26.95	26.95	-9	7,345	-0.12%
2020/07/01	1	27.05	15	26.95	27.10	-14	7,375	-0.19%
2020/06/30	3	27.08	33	26.88	27.10	-30	7,451	-0.40%
2020/06/29	22	25.82	8	26.21	26.35	14	7,246	0.19%
2020/06/24	20	25.87	3	26.03	26.05	17	6,930	0.25%
2020/06/23	43	25.27	15	25.34	25.40	28	6,650	0.42%
2020/06/22	23	25.85	0	0.00	25.25	23	6,309	0.36%
2020/06/19	31	26.46	0	0.00	26.00	31	6,023	0.51%
2020/06/18	5	26.97	0	0.00	26.95	5	5,733	0.09%
2020/06/16	9	27.13	5	27.30	27.30	4	5,803	0.07%
2020/06/15	29	27.42	0	0.00	27.15	29	5,907	0.49%
2020/06/12	5	27.18	1	27.35	27.90	4	5,817	0.07%
2020/06/11	14	27.71	1	27.80	27.55	13	5,802	0.22%
2020/06/10	14	27.61	0	0.00	27.65	14	5,761	0.24%
2020/06/09	0	0.00	12	27.96	27.80	-12	5,891	-0.20%
2020/06/08	20	27.58	0	0.00	27.40	20	5,930	0.34%
2020/06/05	2	27.68	5	27.79	27.70	-3	5,995	-0.05%
2020/06/04	2	27.73	5	27.80	27.80	-3	6,053	-0.05%
2020/06/03	0	0.00	16	27.43	27.40	-16	6,053	-0.26%
2020/06/01	2	26.73	0	0.00	26.70	2	6,069	0.03%
2020/05/29	1	27.05	3	26.97	26.85	-2	6,065	-0.03%
2020/05/28	6	27.56	15	27.48	27.45	-9	6,074	-0.15%
2020/05/26	0	0.00	5	27.40	27.30	-5	6,171	-0.08%
2020/05/25	2	26.98	3	26.63	27.00	-1	6,216	-0.02%
2020/05/22	0	0.00	5	27.18	27.00	-5	6,212	-0.08%
2020/05/21	2	26.88	0	0.00	26.95	2	6,149	0.03%
2020/05/20	0	0.00	2	26.35	26.85	-2	6,132	-0.03%
2020/05/19	1	25.70	0	0.00	25.80	1	6,072	0.02%
2020/05/18	3	25.43	0	0.00	25.40	3	6,049	0.05%
2020/05/15	2	25.85	4	25.88	25.55	-2	6,073	-0.03%
2020/05/14	9	26.19	2	25.90	25.80	7	6,044	0.12%
2020/05/12	4	27.03	0	0.00	26.80	4	6,009	0.07%
2020/05/11	1	27.45	4	27.56	27.50	-3	5,945	-0.05%
2020/05/08	5	27.18	0	0.00	26.95	5	5,899	0.08%
2020/05/07	5	27.25	0	0.00	27.35	5	5,826	0.09%
2020/05/06	21	27.24	18	27.29	27.05	3	5,794	0.05%
2020/05/05	11	27.37	1	27.45	27.40	10	5,752	0.17%
2020/05/04	8	27.08	2	27.33	27.50	6	5,677	0.11%
2020/04/30	0	0.00	27	26.66	26.65	-27	5,504	-0.49%
2020/04/29	0	0.00	5	26.45	26.30	-5	5,449	-0.09%
2020/04/28	14	26.34	3	26.53	26.30	11	5,407	0.20%
2020/04/27	0	0.00	8	26.15	26.40	-8	5,454	-0.15%
2020/04/21	5	25.77	5	25.45	25.55	0	5,316	0.00%
2020/04/20	1	26.20	3	25.95	26.25	-2	5,288	-0.04%
2020/04/17	2	25.63	1	25.95	25.50	1	5,337	0.02%
2020/04/16	25	25.72	6	25.68	25.70	19	5,325	0.36%
2020/04/15	8	26.08	4	25.94	26.15	4	5,295	0.08%
2020/04/14	0	0.00	1	25.45	25.55	-1	5,247	-0.02%
2020/04/13	5	25.51	5	25.35	25.25	0	5,238	0.00%
2020/04/10	9	25.51	13	25.42	25.40	-4	5,271	-0.08%
2020/04/09	16	25.06	6	25.18	25.40	10	5,270	0.19%
2020/04/08	3	24.33	8	24.38	24.80	-5	5,172	-0.10%
2020/04/07	23	24.12	2	24.35	24.10	21	5,091	0.41%
2020/04/06	4	24.15	3	24.22	24.30	1	5,104	0.02%
2020/04/01	23	25.27	6	25.16	25.00	17	5,046	0.34%
2020/03/31	3	26.25	2	26.73	26.90	1	5,005	0.02%
2020/03/30	2	26.23	1	26.25	26.70	1	5,058	0.02%
2020/03/27	1	27.05	1	26.95	26.70	0	5,279	0.00%
2020/03/26	11	26.89	7	27.00	27.10	4	5,517	0.07%
2020/03/25	5	27.59	4	27.71	27.20	1	5,748	0.02%
2020/03/24	18	26.51	31	26.78	26.70	-13	5,833	-0.22%
2020/03/23	2	24.78	17	24.96	25.30	-15	5,947	-0.25%
2020/03/20	10	25.35	4	25.36	25.65	6	6,001	0.10%
2020/03/19	1	24.90	14	24.68	24.20	-13	5,993	-0.22%
2020/03/18	1	27.40	7	27.38	26.85	-6	6,004	-0.10%
2020/03/17	11	27.50	16	27.28	27.45	-5	5,971	-0.08%
2020/03/16	0	0.00	17	28.43	28.05	-17	5,917	-0.29%
2020/03/13	52	28.22	73	28.32	28.40	-21	5,943	-0.35%
2020/03/12	2	29.95	1	29.95	30.00	1	5,803	0.02%
2020/03/11	2	30.80	0	0.00	30.35	2	5,777	0.03%
2020/03/10	17	30.14	1	29.70	30.05	16	5,682	0.28%
2020/03/09	19	29.91	29	29.58	29.90	-10	5,685	-0.18%
2020/03/06	2	30.03	2	29.80	30.00	0	5,825	0.00%
2020/03/05	2	30.73	1	30.65	30.75	1	5,798	0.02%
2020/03/04	13	30.84	0	0.00	31.00	13	5,778	0.22%
2020/03/03	46	31.61	11	31.39	31.00	35	5,757	0.61%
2020/03/02	0	0.00	1	31.45	31.40	-1	5,709	-0.02%
2020/02/27	13	31.49	6	30.94	30.90	7	5,635	0.12%
2020/02/26	5	31.15	8	31.76	31.65	-3	5,528	-0.05%
2020/02/25	3	30.80	0	0.00	31.30	3	5,461	0.05%
2020/02/24	0	0.00	2	31.28	31.20	-2	5,476	-0.04%
2020/02/21	11	31.31	1	31.40	31.40	10	5,495	0.18%
2020/02/20	1	31.00	0	0.00	30.95	1	5,467	0.02%
2020/02/18	4	30.99	3	31.08	30.90	1	5,541	0.02%
2020/02/17	6	30.51	0	0.00	30.60	6	5,648	0.11%
2020/02/14	0	0.00	5	30.49	30.45	-5	5,730	-0.09%
2020/02/13	1	30.00	1	30.40	30.15	0	5,722	0.00%
2020/02/12	2	29.83	1	29.85	29.85	1	5,695	0.02%
2020/02/11	0	0.00	1	29.75	29.60	-1	5,690	-0.02%
2020/02/10	0	0.00	2	29.20	29.15	-2	5,679	-0.04%
2020/02/05	1	29.10	0	0.00	29.10	1	5,720	0.02%
2020/02/04	3	29.38	0	29.50	29.40	3	5,706	0.05%
2020/02/03	3	29.18	1	29.15	29.35	2	5,708	0.04%
2020/01/31	0	0.00	3	29.98	30.20	-3	5,755	-0.05%
2020/01/30	3	29.97	12	30.00	29.80	-9	5,888	-0.15%
2020/01/20	0	0.00	1	31.20	31.10	-1	5,774	-0.02%
2020/01/17	11	31.37	0	0.00	31.45	11	5,772	0.19%
2020/01/16	0	0.00	3	31.65	31.55	-3	5,771	-0.05%
2020/01/15	1	31.60	1	31.70	31.65	0	5,814	0.00%
2020/01/14	4	31.65	0	0.00	31.95	4	5,804	0.07%
2020/01/13	3	31.58	2	31.93	31.95	1	5,823	0.02%
2020/01/10	8	31.18	2	30.98	31.25	6	5,934	0.10%
2020/01/09	0	0.00	3	30.73	30.60	-3	5,892	-0.05%
2020/01/08	3	30.92	1	31.10	30.50	2	5,899	0.03%
2020/01/07	2	31.30	7	31.36	31.25	-5	5,859	-0.09%
2020/01/06	3	31.27	16	31.20	31.20	-13	5,879	-0.22%
2020/01/03	24	31.75	0	0.00	31.40	24	5,842	0.41%
2020/01/02	6	32.13	1.5	32.13	32.10	4.5	5,790	0.08%
2019/12/31	6	32.10	0	0.00	32.05	6	5,811	0.10%
2019/12/30	5	32.27	3	32.35	32.30	2	5,817	0.03%
2019/12/27	3	31.85	7	31.96	31.85	-4	5,766	-0.07%
2019/12/26	5	31.91	0	0.00	31.80	5	5,815	0.09%
2019/12/25	8	32.32	4	32.40	32.30	4	5,873	0.07%
2019/12/24	8	32.18	14.2	32.31	32.60	-6.2	5,872	-0.11%
2019/12/23	42	32.58	5	32.28	32.55	37	5,758	0.64%
2019/12/20	3	31.68	3	31.85	31.75	0	5,649	0.00%
2019/12/19	13	31.29	21	31.44	31.55	-8	5,448	-0.15%
2019/12/18	23	31.38	8	31.27	31.40	15	5,345	0.28%
2019/12/17	3	30.62	6	30.60	30.70	-3	5,184	-0.06%
2019/12/16	9	30.84	6	30.85	30.85	3	5,103	0.06%
2019/12/13	15	30.20	13	30.27	30.45	2	4,980	0.04%
2019/12/12	3	29.52	6	29.40	29.55	-3	4,829	-0.06%
2019/12/11	4	28.93	2	29.35	29.25	2	4,899	0.04%
2019/12/10	12	29.75	1	29.40	29.30	11	4,850	0.23%
2019/12/09	1	30.80	5	30.78	30.75	-4	4,738	-0.08%
2019/12/06	8	30.54	10	30.59	30.70	-2	4,670	-0.04%
2019/12/05	15	29.71	0	0.00	29.80	15	4,555	0.33%
2019/12/04	1	29.25	3	29.57	29.75	-2	4,502	-0.04%
2019/12/03	4	29.24	11	29.41	29.90	-7	4,430	-0.16%
2019/12/02	4	28.39	2	28.45	28.35	2	4,264	0.05%
2019/11/29	18	29.18	0	0.00	29.10	18	4,235	0.42%
2019/11/28	2	29.53	0	0.00	29.55	2	4,244	0.05%
2019/11/27	3	29.55	0	0.00	29.50	3	4,243	0.07%
2019/11/26	1	29.75	0	0.00	29.60	1	4,207	0.02%
2019/11/25	4	29.70	1	29.65	29.60	3	4,188	0.07%
2019/11/22	0	0.00	8	29.98	29.70	-8	4,231	-0.19%
2019/11/21	2	30.00	0	0.00	29.85	2	4,313	0.05%
2019/11/20	2	30.60	1	30.65	30.40	1	4,381	0.02%
2019/11/15	2	29.08	3	29.53	29.50	-1	4,528	-0.02%
2019/11/14	6	29.59	1	29.10	29.50	5	4,530	0.11%
2019/11/13	17	31.35	0	0.00	30.85	17	4,419	0.38%
2019/11/12	2	32.50	0	0.00	32.40	2	4,372	0.05%
2019/11/11	0	0.00	6	32.78	32.70	-6	4,496	-0.13%
2019/11/08	0	0.00	5	32.88	32.95	-5	4,607	-0.11%
2019/11/06	3	32.77	0	0.00	32.75	3	4,686	0.06%
2019/11/05	3	32.77	0	0.00	32.90	3	4,697	0.06%
2019/11/04	5	32.60	0	0.00	32.55	5	4,700	0.11%
2019/11/01	1	32.95	1	33.00	33.00	0	4,678	0.00%
2019/10/30	7	32.65	4	32.59	32.50	3	4,689	0.06%
2019/10/29	12	33.83	6	33.90	33.25	6	4,613	0.13%
2019/10/25	4	33.56	0	0.00	33.50	4	4,542	0.09%
2019/10/24	3	33.68	2	33.80	33.85	1	4,536	0.02%
2019/10/22	2	33.43	1	33.45	33.30	1	4,585	0.02%
2019/10/21	3	33.63	1	33.70	33.60	2	4,619	0.04%
2019/10/18	7	33.03	6	33.60	33.15	1	4,716	0.02%
2019/10/16	2	34.05	3	34.05	33.85	-1	4,544	-0.02%
2019/10/15	3	34.12	2	33.85	33.85	1	4,557	0.02%
2019/10/14	3	33.55	2	33.78	34.00	1	4,540	0.02%
2019/10/09	2	33.43	1	33.50	33.20	1	4,487	0.02%
2019/10/08	13	33.84	12	33.75	33.80	1	4,454	0.02%
2019/10/07	1	33.25	5	33.20	33.30	-4	4,426	-0.09%
2019/10/04	5	32.73	2	32.70	32.50	3	4,375	0.07%
2019/10/03	5	32.93	2	32.93	32.95	3	4,342	0.07%
2019/10/02	5	33.65	0	0.00	33.20	5	4,308	0.12%
2019/10/01	10	33.89	1	33.75	33.10	9	4,232	0.21%
2019/09/27	3	34.97	0	0.00	34.75	3	4,071	0.07%
2019/09/25	14	36.25	2	36.20	36.00	12	3,866	0.31%
2019/09/24	7	38.09	0	0.00	38.05	7	3,689	0.19%
2019/09/23	2	38.60	0	0.00	38.35	2	3,681	0.05%
2019/09/19	3	39.20	3	39.50	39.05	0	3,685	0.00%
2019/09/18	4	39.58	0	0.00	39.40	4	3,794	0.11%
2019/09/17	2	39.63	0	0.00	39.50	2	3,932	0.05%
2019/09/16	1	39.05	6	39.88	39.95	-5	4,111	-0.12%
2019/09/11	0	0.00	1	39.05	38.75	-1	4,189	-0.02%
2019/09/10	1	38.70	0	0.00	38.50	1	4,256	0.02%
2019/09/09	0	0.00	5	38.70	38.50	-5	4,329	-0.12%
2019/09/05	4	38.88	2	38.88	38.75	2	4,448	0.04%
2019/09/04	1	39.10	0	0.00	39.25	1	4,457	0.02%
2019/09/03	6	39.28	20	39.40	39.40	-14	4,526	-0.31%
2019/09/02	3	38.58	2	38.78	38.75	1	4,470	0.02%
2019/08/30	0	0.00	2	38.38	38.10	-2	4,421	-0.05%
2019/08/29	0.5	38.20	6	38.15	38.15	-5.5	4,418	-0.12%
2019/08/28	6	38.10	1	38.15	38.10	5	4,423	0.11%
2019/08/27	1.2	38.38	1	38.15	38.10	0.2	4,431	0.00%
2019/08/26	13	38.40	13	38.17	38.80	0	4,379	0.00%
2019/08/23	6	38.27	1	38.25	38.15	5	4,287	0.12%
2019/08/22	6	39.50	0	0.00	39.20	6	4,191	0.14%
2019/08/21	3	40.57	1	40.55	40.50	2	4,089	0.05%
2019/08/20	5	40.55	1	40.55	40.50	4	4,042	0.10%
2019/08/19	5	41.11	0	0.00	41.40	5	4,031	0.12%
2019/08/16	0	0.00	0	42.05	42.10	0	4,141	0.00%
2019/08/15	1.1	42.10	0	0.00	42.05	1.1	4,154	0.03%
2019/08/14	3	43.03	0	0.00	42.50	3	4,120	0.07%
2019/08/13	4	45.43	0	0.00	45.40	4	4,062	0.10%
2019/08/12	2	45.93	0	0.00	45.70	2	3,959	0.05%
2019/08/08	0	0.00	5	45.65	45.70	-5	3,913	-0.13%
2019/08/07	5	45.80	0	0.00	45.70	5	3,919	0.13%
2019/08/06	1	45.70	1	45.70	45.65	0	4,015	0.00%
2019/08/05	1	45.80	0	0.00	45.85	1	4,033	0.02%
2019/07/31	0	0.00	10	46.05	46.25	-10	4,118	-0.24%
2019/07/30	1	46.00	0	0.00	46.00	1	4,175	0.02%
2019/07/29	10	46.20	1	46.60	46.50	9	4,351	0.21%
2019/07/25	1.1	45.60	0	0.00	45.70	1.1	4,338	0.02%
2019/07/24	10	46.18	12	46.05	46.00	-2	4,352	-0.05%
2019/07/23	5	46.93	6	46.85	46.80	-1	4,290	-0.02%
2019/07/22	9	47.07	10	47.07	46.80	-1	4,266	-0.02%
2019/07/19	3	46.25	3	46.32	46.30	0	4,152	0.00%
2019/07/18	19	46.01	8	45.88	45.85	11	4,170	0.26%
2019/07/17	4	45.85	3	45.77	45.75	1	4,206	0.02%
2019/07/16	0	0.00	4	45.43	45.55	-4	4,203	-0.10%
2019/07/15	2	45.53	1	45.25	45.25	1	4,246	0.02%
2019/07/12	0	0.00	1	45.20	45.15	-1	4,357	-0.02%
2019/07/11	4	45.15	0	0.00	45.15	4	4,536	0.09%
2019/07/10	18	45.50	1	45.45	45.45	17	4,629	0.37%
2019/07/09	2	45.35	2	45.40	45.45	0	4,723	0.00%
2019/07/08	1	45.15	0	0.00	45.05	1	4,804	0.02%
2019/07/04	1	45.05	0	0.00	45.05	1	4,961	0.02%
2019/07/03	2	45.18	1	45.20	45.20	1	5,084	0.02%
2019/07/02	0	45.35	0	0.00	45.45	0	5,195	0.00%
2019/07/01	1	45.30	0	0.00	45.50	1	5,207	0.02%
2019/06/28	3	45.30	6	45.44	45.30	-3	5,252	-0.06%
2019/06/27	2	46.10	6	46.02	45.95	-4	5,257	-0.08%
2019/06/26	1	46.35	0	0.00	46.40	1	5,218	0.02%
2019/06/24	0	0.00	3	46.35	46.50	-3	5,417	-0.06%
2019/06/21	1	46.39	3	46.17	46.40	-2	5,328	-0.04%
2019/06/20	0	0.00	4	45.95	45.80	-4	5,183	-0.08%
2019/06/19	6	45.68	0	0.00	45.80	6	5,252	0.11%
2019/06/18	15	45.97	0	0.00	46.00	15	5,337	0.28%
2019/06/17	0	0.00	3	45.75	45.85	-3	5,770	-0.05%
2019/06/12	1	45.15	2	44.90	44.90	-1	6,029	-0.02%
2019/06/10	2	44.15	0	0.00	44.15	2	6,048	0.03%
2019/06/05	1	44.20	1	44.00	44.00	0	6,099	0.00%
2019/05/31	4	44.00	1	44.25	44.05	3	6,207	0.05%
2019/05/29	0	0.00	6	44.17	44.15	-6	6,355	-0.09%
2019/05/24	3	43.88	0	0.00	43.80	3	6,473	0.05%
2019/05/23	5.4	44.88	8	45.00	44.05	-2.6	6,541	-0.04%
2019/05/22	8	44.48	1	44.45	44.65	7	6,421	0.11%
2019/05/20	9	44.40	10	44.62	43.95	-1	6,497	-0.02%
2019/05/17	0	0.00	1	43.95	43.90	-1	6,483	-0.02%
2019/05/16	4	43.94	2	43.98	43.90	2	6,588	0.03%
2019/05/14	1	43.90	1	43.80	43.80	0	6,884	0.00%
2019/05/13	0	0.00	6	43.73	43.70	-6	7,035	-0.09%
2019/05/10	3	43.88	0	0.00	43.85	3	7,139	0.04%
2019/05/09	1	43.80	7	43.79	43.85	-6	7,167	-0.08%
2019/05/08	0	0.00	4.1	44.18	43.90	-4.1	7,191	-0.06%
2019/05/07	4	44.60	1.1	44.35	44.25	2.9	7,231	0.04%
2019/05/06	16	44.58	22	44.60	44.40	-6	7,482	-0.08%
2019/05/03	1	44.05	1	44.05	44.00	0	7,359	0.00%
2019/05/02	1	44.30	0.1	43.85	43.80	0.9	7,425	0.01%
2019/04/30	0	0.00	5.1	43.75	43.85	-5.1	7,471	-0.07%
2019/04/29	0	0.00	4	43.94	43.85	-4	7,515	-0.05%
2019/04/26	0	0.00	1	43.80	43.70	-1	7,565	-0.01%
2019/04/25	2	43.83	1	44.00	43.90	1	7,661	0.01%
2019/04/24	0	0.00	1	44.00	43.85	-1	7,751	-0.01%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/18	1	43.65	28	43.76	43.70	-27	8,276	-0.33%
2019/04/17	9	43.84	7	43.80	43.95	2	8,424	0.02%
2019/04/16	8	43.56	1	43.65	43.70	7	8,758	0.08%
2019/04/15	15	43.62	0	0.00	43.60	15	8,982	0.17%
2019/04/12	4	43.78	2	43.68	44.00	2	9,087	0.02%
2019/04/11	3	43.97	4	43.89	44.00	-1	9,154	-0.01%
2019/04/10	4	44.14	7	44.20	44.15	-3	9,091	-0.03%
2019/04/09	3	44.32	1	44.30	44.20	2	9,093	0.02%
2019/04/08	5	45.10	0	0.00	44.80	5	9,010	0.06%
2019/04/03	4	45.48	0	0.00	45.70	4	8,951	0.04%
2019/04/02	1	45.70	13	45.58	45.55	-12	9,222	-0.13%
2019/04/01	2	45.30	0	0.00	45.10	2	9,445	0.02%
2019/03/28	13	45.04	1	45.05	44.95	12	9,955	0.12%
2019/03/27	9	46.21	22	46.78	45.55	-13	9,886	-0.13%
2019/03/26	2	46.10	7	46.18	45.55	-5	9,681	-0.05%
2019/03/25	9	45.36	12	45.80	45.95	-3	9,644	-0.03%
2019/03/22	38	46.34	15	46.57	46.15	23	9,617	0.24%
2019/03/21	28	47.18	8	47.36	46.80	20	9,505	0.21%
2019/03/20	31	46.77	12	46.34	47.25	19	9,335	0.20%
2019/03/19	4	45.15	5	45.06	45.30	-1	8,875	-0.01%
2019/03/18	1	44.65	7	44.38	44.65	-6	8,758	-0.07%
2019/03/15	2	43.23	0	0.00	43.90	2	8,722	0.02%
2019/03/14	2	43.23	1	43.25	43.40	1	8,673	0.01%
2019/03/13	2	43.43	1	43.30	43.15	1	8,653	0.01%
2019/03/12	2	43.63	50	43.65	43.50	-48	8,700	-0.55%
2019/03/11	1	43.75	0	0.00	43.70	1	8,757	0.01%
2019/03/08	1	44.00	3	43.68	43.85	-2	8,866	-0.02%
2019/03/07	1	43.70	2	44.05	43.50	-1	9,100	-0.01%
2019/03/06	5	43.94	0	0.00	43.85	5	9,303	0.05%
2019/03/05	51	44.11	1	44.35	44.10	50	9,506	0.53%
2019/03/04	2	44.73	104	44.30	44.70	-102	9,893	-1.03%	大賣/鉅額交易
2019/02/27	2	43.98	9	44.07	44.00	-7	10,492	-0.07%
2019/02/26	2	44.18	39	44.01	44.00	-37	10,566	-0.35%
2019/02/25	6	43.97	4	44.08	43.85	2	10,606	0.02%
2019/02/22	8	43.56	0	0.00	43.60	8	10,647	0.08%
2019/02/21	4	43.73	6	43.93	43.80	-2	10,561	-0.02%
2019/02/20	97	43.84	8	44.03	44.05	89	10,551	0.84%
2019/02/19	63	43.86	4	44.11	43.85	59	10,492	0.56%
2019/02/18	4	43.88	2	44.45	43.75	2	10,555	0.02%
2019/02/15	5	44.23	1	44.45	44.00	4	10,721	0.04%
2019/02/14	11	44.92	2.2	44.95	44.55	8.8	10,780	0.08%
2019/02/13	6	45.34	7	45.34	45.65	-1	10,803	-0.01%
2019/02/12	25	45.03	21	45.08	45.55	4	10,689	0.04%
2019/02/11	2	43.70	0	0.00	43.95	2	10,492	0.02%
2019/01/30	2	43.53	1	43.55	43.90	1	10,399	0.01%
2019/01/29	0	0.00	1	43.45	43.65	-1	10,456	-0.01%
2019/01/28	1	44.10	0	0.00	43.85	1	10,508	0.01%
2019/01/25	8	44.84	4	44.76	43.85	4	10,632	0.04%
2019/01/24	4	45.60	4	45.35	45.50	0	10,507	0.00%
2019/01/23	2	45.43	0	0.00	45.40	2	10,602	0.02%
2019/01/22	4	46.13	2	46.13	45.70	2	10,682	0.02%
2019/01/21	3	46.83	2	46.58	46.65	1	10,850	0.01%
2019/01/18	5	46.85	6	46.72	46.85	-1	11,045	-0.01%
2019/01/17	2	46.03	8	46.27	46.10	-6	11,343	-0.05%
2019/01/16	4	47.56	4	46.85	46.80	0	11,832	0.00%
2019/01/15	5	47.63	23.4	47.87	48.00	-18.4	11,916	-0.15%
2019/01/14	12	47.21	3	47.25	47.55	9	12,217	0.07%
2019/01/11	8	46.97	5	47.50	47.55	3	12,817	0.02%
2019/01/10	4	47.00	12	47.33	46.75	-8	13,226	-0.06%
2019/01/09	15	46.99	20	46.88	47.20	-5	13,256	-0.04%
2019/01/08	56	46.46	66.7	46.49	46.80	-10.7	13,112	-0.08%
2019/01/07	25	44.03	27	44.82	45.00	-2	12,778	-0.02%
2019/01/04	7	43.80	7	43.81	43.80	0	12,633	0.00%
2019/01/03	5	43.04	5	43.05	43.30	0	12,793	0.00%
2019/01/02	1	42.00	5	42.35	42.40	-4	12,962	-0.03%
2018/12/28	0	0.00	2	42.03	42.05	-2	13,152	-0.02%
2018/12/27	41	42.43	41	42.27	42.05	0	13,354	0.00%
2018/12/26	47	41.87	52	41.68	42.00	-5	13,706	-0.04%
2018/12/25	9.1	41.43	1	41.45	41.85	8.1	14,400	0.06%
2018/12/24	31	43.34	24	43.31	42.00	7	14,374	0.05%
2018/12/22	60	43.74	54	43.84	43.35	6	14,453	0.04%
2018/12/21	17	42.85	26	43.27	42.85	-9	14,682	-0.06%
2018/12/20	0	0.00	1	41.95	42.00	-1	14,589	-0.01%
2018/12/18	0	0.00	2	41.93	42.00	-2	15,294	-0.01%
2018/12/17	3	41.98	1	42.00	42.00	2	16,118	0.01%
2018/12/14	2	42.30	2	42.38	42.30	0	16,742	0.00%
2018/12/13	0	0.00	1	42.55	42.25	-1	17,014	-0.01%
2018/12/12	1.1	42.29	2	42.50	42.20	-0.9	17,083	-0.01%
2018/12/11	7	42.01	0	0.00	42.05	7	17,110	0.04%
2018/12/10	0	0.00	1	41.50	42.00	-1	17,110	-0.01%
2018/12/07	3.1	41.82	2	41.80	42.00	1.1	17,289	0.01%
2018/12/06	0	0.00	11	41.45	42.00	-11	17,399	-0.06%
2018/12/05	14.1	42.68	10	42.35	42.35	4.1	17,502	0.02%
2018/12/04	19	43.43	20	43.46	43.05	-1	17,561	-0.01%
2018/12/03	6	43.31	1	43.30	43.50	5	17,574	0.03%
2018/11/30	26	43.03	34	43.63	42.70	-8	17,586	-0.05%
2018/11/29	10	43.20	26	43.36	42.85	-16	17,471	-0.09%
2018/11/28	37	41.26	32	41.41	42.00	5	17,670	0.03%
2018/11/27	30	41.33	17	42.03	42.05	13	17,497	0.07%
2018/11/26	37	41.48	23	42.06	43.00	14	17,106	0.08%
2018/11/23	14	42.96	29	43.03	42.95	-15	16,518	-0.09%
2018/11/22	26	43.18	22	43.01	42.80	4	16,619	0.02%
2018/11/21	12	43.43	11	43.46	43.55	1	16,659	0.01%
2018/11/20	9	44.51	15	44.55	44.40	-6	16,773	-0.04%
2018/11/19	11	45.00	11	45.23	44.90	0	16,999	0.00%
2018/11/16	9	44.72	7	45.19	44.65	2	17,340	0.01%
2018/11/15	7	45.18	6	45.57	44.85	1	17,387	0.01%
2018/11/14	34	45.24	14.2	45.67	45.10	19.8	17,459	0.11%
2018/11/13	25	44.15	15.1	43.89	45.45	9.9	17,434	0.06%
2018/11/12	13	44.69	8	44.36	43.95	5	17,616	0.03%
2018/11/09	14	45.66	21	46.00	45.80	-7	17,949	-0.04%
2018/11/08	6	45.63	5	45.91	45.50	1	18,561	0.01%
2018/11/07	13	44.83	14.1	45.11	45.00	-1.1	18,827	-0.01%
2018/11/06	22	45.72	34	46.00	44.80	-12	19,151	-0.06%
2018/11/05	16	45.71	15	46.04	45.50	1	19,218	0.01%
2018/11/02	17.9	45.44	16	45.94	45.35	1.9	19,466	0.01%
2018/11/01	24	44.83	27	44.27	44.90	-3	19,434	-0.02%
2018/10/31	20	43.73	21	44.09	43.40	-1	19,750	-0.01%
2018/10/30	41	43.19	39	43.39	43.15	2	19,967	0.01%
2018/10/29	47	44.11	43	44.47	43.25	4	19,877	0.02%
2018/10/26	27	44.27	16	44.03	43.30	11	19,683	0.06%
2018/10/25	16	44.19	14	44.58	43.20	2	19,475	0.01%
2018/10/24	20	48.03	9	48.54	46.95	11	19,131	0.06%
2018/10/23	6	51.15	10	50.90	50.90	-4	18,589	-0.02%
2018/10/22	9.6	51.97	12.1	52.11	51.30	-2.5	18,459	-0.01%
2018/10/19	21	50.40	32	49.46	51.30	-11	18,041	-0.06%
2018/10/18	52	47.48	105	46.92	48.60	-53	17,362	-0.31%	大賣/
2018/10/17	22	47.63	42.1	48.01	46.00	-20.1	16,799	-0.12%
2018/10/16	48	47.73	17	47.94	47.80	31	16,704	0.19%
2018/10/15	18	47.67	17	48.17	47.30	1	16,678	0.01%
2018/10/12	13	46.84	16	46.44	47.05	-3	16,635	-0.02%
2018/10/11	21	45.90	20	46.30	45.25	1	16,853	0.01%
2018/10/09	20	49.39	21	48.98	50.20	-1	16,566	-0.01%
2018/10/08	6	49.80	5	49.80	49.00	1	16,293	0.01%
2018/10/05	17	49.78	10.5	50.12	50.60	6.5	16,074	0.04%
2018/10/04	41	51.15	99	50.82	51.30	-58	15,838	-0.37%
2018/10/03	50	50.37	4	51.84	49.00	46	15,498	0.30%
2018/10/01	14.5	52.59	6	52.75	53.10	8.5	14,804	0.06%
2018/09/28	10	53.87	4	54.03	53.50	6	14,574	0.04%
2018/09/27	29	53.53	42	52.82	54.80	-13	14,303	-0.09%
2018/09/26	11	52.58	13	51.79	52.00	-2	14,006	-0.01%
2018/09/25	37	53.93	19	54.19	54.00	18	13,820	0.13%
2018/09/21	3	52.67	33.5	52.88	53.20	-30.5	13,491	-0.23%
2018/09/20	32	51.66	34	52.20	52.50	-2	13,152	-0.02%
2018/09/19	19	49.37	36	48.92	50.30	-17	12,459	-0.14%
2018/09/18	38	46.57	38	45.67	46.60	0	11,924	0.00%
2018/09/17	20	44.83	21	44.75	44.80	-1	11,743	-0.01%
2018/09/14	1	44.25	4	44.30	44.15	-3	11,835	-0.03%
2018/09/13	8	44.39	8	44.95	44.50	0	11,874	0.00%
2018/09/12	35.1	44.38	30	44.27	44.40	5.1	11,834	0.04%
2018/09/11	11	43.64	15	42.76	43.75	-4	11,729	-0.03%
2018/09/10	1	42.50	5	42.42	42.15	-4	11,960	-0.03%
2018/09/07	0	0.00	6	43.20	43.00	-6	12,155	-0.05%
2018/09/06	7	43.56	5	43.80	43.50	2	12,518	0.02%
2018/09/05	5	43.60	6	43.42	43.60	-1	12,709	-0.01%
2018/09/04	7	43.28	6	43.66	43.25	1	12,711	0.01%
2018/09/03	13	43.68	2	43.83	43.00	11	12,843	0.09%
2018/08/31	0	0.00	2	46.40	46.40	-2	12,800	-0.02%
2018/08/30	2	46.38	3	46.42	46.40	-1	12,881	-0.01%
2018/08/29	4	46.58	0	0.00	46.40	4	13,091	0.03%
2018/08/28	11	46.99	10	46.93	47.00	1	13,420	0.01%
2018/08/27	1	45.80	62	45.50	45.50	-61	14,187	-0.43%
2018/08/24	4	45.84	1	45.70	45.50	3	14,879	0.02%
2018/08/23	7	49.10	13	49.37	49.10	-6	14,732	-0.04%
2018/08/22	21	49.65	13	49.40	49.00	8	14,544	0.06%
2018/08/21	2	48.23	9	48.18	47.85	-7	14,216	-0.05%
2018/08/20	9	47.82	16	48.33	48.35	-7	14,206	-0.05%
2018/08/17	9	47.92	1	47.70	47.70	8	14,116	0.06%
2018/08/16	10	47.99	19	47.81	47.55	-9	14,007	-0.06%
2018/08/15	34	48.45	28.6	48.76	48.65	5.4	13,820	0.04%
2018/08/14	46	47.40	45	46.03	48.60	1	13,596	0.01%
2018/08/13	29	44.33	14	44.00	44.20	15	12,965	0.12%
2018/08/10	89	44.44	39	44.21	44.45	50	12,769	0.39%
2018/08/09	29	42.89	43	43.29	43.05	-14	12,528	-0.11%
2018/08/08	27	43.22	22	44.02	42.30	5	12,499	0.04%
2018/08/07	12	42.40	3	42.25	42.55	9	12,519	0.07%
2018/08/06	18	41.76	55	41.14	43.20	-37	12,948	-0.29%
2018/08/03	16	39.77	34	39.55	39.90	-18	12,645	-0.14%
2018/08/02	2	38.45	0	0.00	38.45	2	12,563	0.02%
2018/07/31	15	38.45	10	38.18	38.35	5	12,712	0.04%
2018/07/30	1	38.20	0	0.00	37.60	1	12,875	0.01%
2018/07/27	1	38.85	1	38.25	38.20	0	13,018	0.00%
2018/07/26	0	0.00	0.2	38.50	38.60	-0.2	13,125	0.00%
2018/07/25	3	37.93	1	38.10	38.05	2	13,286	0.02%
2018/07/23	10	36.50	5	36.45	36.60	5	13,824	0.04%
2018/07/20	1	37.90	1	37.70	37.00	0	14,122	0.00%
2018/07/19	0	0.00	15	38.70	38.40	-15	14,329	-0.10%
2018/07/18	2	39.00	0	0.00	39.05	2	14,832	0.01%
2018/07/17	30	38.52	45	38.86	38.75	-15	15,220	-0.10%
2018/07/16	1	37.30	0	0.00	37.25	1	15,097	0.01%
2018/07/13	1	37.10	1	36.70	36.70	0	15,513	0.00%
2018/07/10	0	0.00	21	36.66	37.10	-21	15,879	-0.13%
2018/07/05	2	37.25	2	36.63	36.05	0	16,341	0.00%
2018/07/04	11	36.97	13	37.30	37.10	-2	16,748	-0.01%
2018/07/03	0	0.00	1	35.80	35.75	-1	17,135	-0.01%
2018/07/02	11	36.51	5	36.80	36.40	6	17,310	0.03%
2018/06/27	2	37.10	2	37.00	37.10	0	18,199	0.00%
2018/06/26	1.4	36.38	1	36.15	36.65	0.4	18,140	0.00%
2018/06/25	21	36.44	1	37.35	36.50	20	18,113	0.11%
2018/06/22	1	37.95	1	38.30	37.60	0	18,084	0.00%
2018/06/21	19	38.99	19	38.88	38.80	0	18,300	0.00%
2018/06/20	20	39.17	13	38.60	38.60	7	18,450	0.04%
2018/06/19	48	40.05	62	40.39	39.75	-14	18,457	-0.08%
2018/06/15	35	39.57	51	39.47	40.00	-16	18,233	-0.09%
2018/06/14	37	39.82	21	40.28	38.20	16	17,948	0.09%
2018/06/13	30	38.38	49	38.75	38.90	-19	17,594	-0.11%
2018/06/12	48	37.42	15	37.37	37.65	33	17,398	0.19%
2018/06/11	21	37.68	22	36.90	36.85	-1	17,491	-0.01%
2018/06/08	9	38.63	10.1	38.86	37.95	-1.1	17,661	-0.01%
2018/06/07	16	37.89	26	37.99	37.85	-10	17,384	-0.06%
2018/06/06	24	38.09	22	38.05	38.00	2	17,431	0.01%
2018/06/05	12	37.68	7	37.89	37.50	5	17,499	0.03%
2018/06/04	54	37.35	86	37.61	37.60	-32	17,321	-0.18%
2018/06/01	32	35.12	18	33.76	35.70	14	16,652	0.08%
2018/05/31	1	32.65	2	32.75	32.50	-1	16,198	-0.01%
2018/05/30	1	32.20	1	32.10	32.30	0	16,880	0.00%
2018/05/29	7	32.76	5	32.20	32.75	2	17,850	0.01%
2018/05/28	1	31.95	0	0.00	31.90	1	18,877	0.01%
2018/05/25	11	32.27	2	32.50	32.10	9	18,965	0.05%
2018/05/24	16	32.76	18	32.60	32.60	-2	19,129	-0.01%
2018/05/23	2	32.53	1	32.45	32.55	1	19,353	0.01%
2018/05/22	25	33.10	10	33.63	32.60	15	19,394	0.08%
2018/05/21	1	33.55	15	33.63	33.50	-14	19,442	-0.07%
2018/05/18	17	33.91	17	34.13	33.60	0	19,370	0.00%
2018/05/17	22	33.95	35	34.15	33.85	-13	19,265	-0.07%
2018/05/16	5	33.91	1	33.75	33.80	4	19,165	0.02%
2018/05/15	35	34.06	45	34.17	34.00	-10	19,094	-0.05%
2018/05/14	61	34.15	17	34.08	33.35	44	18,926	0.23%
2018/05/11	30	34.57	29	34.46	34.80	1	18,371	0.01%
2018/05/10	27	34.10	23	34.50	34.10	4	18,209	0.02%
2018/05/09	20	33.84	13	33.93	33.90	7	18,001	0.04%
2018/05/08	8	33.13	8	33.46	33.50	0	17,997	0.00%
2018/05/07	29	33.07	32	33.36	33.25	-3	17,972	-0.02%
2018/05/04	18	32.05	2	32.35	32.25	16	17,775	0.09%
2018/05/03	4	33.03	39	32.94	32.75	-35	17,692	-0.20%
2018/05/02	24	33.46	17	33.73	33.80	7	17,796	0.04%
2018/04/30	32	34.00	61	33.61	34.00	-29	17,715	-0.16%
2018/04/27	20	32.51	49	32.37	32.80	-29	17,368	-0.17%
2018/04/26	45	32.19	30.2	32.09	31.75	14.8	17,300	0.09%
2018/04/25	23	32.04	22	32.13	32.40	1	17,058	0.01%
2018/04/24	74	31.98	28	31.62	31.35	46	16,798	0.27%
2018/04/23	50	34.61	42	34.60	34.75	8	16,371	0.05%
2018/04/20	7	33.10	5	33.04	32.70	2	15,968	0.01%
2018/04/19	11	32.76	40	32.84	33.20	-29	15,831	-0.18%
2018/04/18	17	30.40	7	30.65	30.85	10	15,481	0.06%
2018/04/17	26	30.18	15	30.19	30.05	11	15,607	0.07%
2018/04/16	0	0.00	5	30.54	30.40	-5	15,837	-0.03%
2018/04/13	22	31.72	12	31.82	31.35	10	16,144	0.06%
2018/04/12	13	31.85	22.2	31.75	31.75	-9.2	16,733	-0.05%
2018/04/11	32	31.64	30	31.98	32.40	2	17,304	0.01%
2018/04/10	47	32.43	25	31.94	31.60	22	17,095	0.13%
2018/04/09	12.2	31.67	29	31.85	32.50	-16.8	16,695	-0.10%
2018/04/03	6	30.85	4	30.69	30.45	2	16,402	0.01%
2018/04/02	0	0.00	3	30.75	30.65	-3	16,248	-0.02%
2018/03/31	11	29.17	6	30.08	29.70	5	15,958	0.03%
2018/03/30	40	29.00	88	28.80	29.00	-48	15,797	-0.30%
2018/03/29	3	27.80	2	27.88	27.85	1	15,592	0.01%
2018/03/28	2	27.70	5	27.80	27.70	-3	15,615	-0.02%
2018/03/27	0	0.00	2	27.80	28.30	-2	15,603	-0.01%
2018/03/26	28	26.84	1	27.15	26.80	27	15,503	0.17%
2018/03/23	4	28.14	0	0.00	28.25	4	15,275	0.03%
2018/03/22	0	0.00	3	29.02	29.05	-3	15,103	-0.02%
2018/03/21	2	28.63	2	28.45	28.50	0	14,990	0.00%
2018/03/20	12	28.40	15	28.95	28.60	-3	14,864	-0.02%
2018/03/19	3	28.80	0	0.00	28.50	3	14,709	0.02%
2018/03/16	4	29.08	2	29.30	28.90	2	14,564	0.01%
2018/03/15	4	29.46	2	29.70	29.40	2	14,478	0.01%
2018/03/14	7	29.76	3	29.75	29.75	4	14,263	0.03%
2018/03/12	51	27.97	0.7	28.70	28.80	50.3	13,710	0.37%
2018/03/09	10	28.08	0	0.00	27.50	10	13,492	0.07%
2018/03/08	30	28.48	1	28.80	28.60	29	13,144	0.22%
2018/03/07	1	28.35	1	28.05	27.95	0	12,914	0.00%
2018/03/06	1	28.50	2	28.40	28.80	-1	12,618	-0.01%
2018/03/05	8	30.04	79	29.97	29.40	-71	12,248	-0.58%
2018/03/02	84	27.16	12	28.93	28.80	72	11,497	0.63%
2018/03/01	0	0.00	8	26.86	27.70	-8	10,438	-0.08%
2018/02/27	0	0.00	2	25.40	25.20	-2	9,336	-0.02%
2018/02/26	3	25.95	25	25.80	25.35	-22	9,170	-0.24%
2018/02/23	6	25.28	10.3	25.33	25.00	-4.3	8,916	-0.05%
2018/02/22	8	24.76	17	24.57	24.50	-9	8,601	-0.10%
2018/02/21	14	24.40	4	24.09	24.50	10	8,393	0.12%
2018/02/12	1	22.40	5	22.30	22.30	-4	8,095	-0.05%
2018/02/09	0	0.00	5	22.00	21.95	-5	8,075	-0.06%
2018/02/08	2	22.15	4	22.28	22.50	-2	8,076	-0.02%
2018/02/02	5	23.71	2	23.80	23.55	3	7,844	0.04%
2018/02/01	5	24.04	0	0.00	23.75	5	7,852	0.06%
2018/01/31	1	23.20	1	24.35	24.40	0	7,812	0.00%
2018/01/30	0	0.00	40	24.03	23.65	-40	7,702	-0.52%
2018/01/29	1	24.25	0	0.00	24.35	1	7,678	0.01%
2018/01/26	0	0.00	10	24.00	24.20	-10	7,752	-0.13%
2018/01/25	10	24.55	4	24.55	24.60	6	8,332	0.07%
2018/01/24	37	23.46	8	23.46	24.00	29	8,182	0.35%
2018/01/23	0.3	22.85	0	0.00	22.85	0.3	8,008	0.00%
2018/01/22	1	23.65	1	23.70	23.55	0	7,906	0.00%
2018/01/18	1	24.00	0	0.00	23.85	1	7,725	0.01%
2018/01/17	5	24.16	3	24.15	24.00	2	7,678	0.03%
2018/01/16	5	24.88	3	24.87	24.75	2	7,543	0.03%
2018/01/15	12	24.89	0	0.00	24.90	12	7,515	0.16%
2018/01/12	4	25.01	0	0.00	24.90	4	7,532	0.05%
2018/01/11	2	25.30	4.8	25.63	25.20	-2.8	7,472	-0.04%
2018/01/10	19	25.42	9	25.39	25.30	10	7,221	0.14%
2018/01/09	15	24.87	19	24.67	24.80	-4	6,780	-0.06%
2018/01/08	60	24.64	47	24.89	24.85	13	6,332	0.21%
2018/01/05	0	0.00	72.4	22.76	23.50	-72.4	5,586	-1.30%
2018/01/04	0	0.00	17	22.20	21.50	-17	4,821	-0.35%
2018/01/02	0	0.00	10	22.25	22.00	-10	4,589	-0.22%

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