大成鋼 (2027)-元大-北投券商分點個股進出

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

大成鋼

(2027)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	33.85	9	34.15	34.25	-7	7,809	-0.09%
2024/11/21	12.1	33.39	10	32.96	33.45	2.1	7,500	0.03%
2024/11/20	17.6	33.72	3	34.22	33.45	14.6	7,295	0.20%
2024/11/19	22.8	33.88	1	34.20	33.45	21.8	6,900	0.32%
2024/11/18	1.5	34.57	9.3	33.80	34.45	-7.8	6,480	-0.12%
2024/11/15	5.1	32.72	0	0.00	32.55	5.1	6,026	0.08%
2024/11/14	3.1	32.65	0	0.00	32.65	3.1	5,903	0.05%
2024/11/13	23.1	33.66	0	0.00	33.30	23.1	5,812	0.40%
2024/11/12	15	34.94	2	34.93	34.70	13	5,674	0.23%
2024/11/11	1.4	35.40	7	35.64	35.50	-5.6	5,597	-0.10%
2024/11/08	8	35.15	16.1	35.18	35.05	-8	5,477	-0.15%
2024/11/07	33.4	36.69	24.1	36.74	35.50	9.4	5,377	0.17%
2024/11/06	1.6	33.43	6	33.48	34.15	-4.4	4,877	-0.09%
2024/11/05	2.1	32.70	12	32.88	32.65	-10	4,715	-0.21%
2024/11/01	1.4	32.39	1	32.55	32.80	0.4	4,972	0.01%
2024/10/30	2.1	32.50	1	33.13	32.45	1	5,082	0.02%
2024/10/29	1	32.60	1	32.80	32.80	0	5,214	0.00%
2024/10/28	4.1	32.77	0	0.00	32.95	4.1	5,327	0.08%
2024/10/25	5	32.64	0	0.00	32.40	5	5,426	0.09%
2024/10/24	0	32.90	0	0.00	32.70	0	5,534	0.00%
2024/10/23	0	33.30	0	0.00	33.20	0	5,694	0.00%
2024/10/22	2	33.30	2	33.05	33.35	0	6,002	0.00%
2024/10/21	3	33.25	0	0.00	33.20	3	6,247	0.05%
2024/10/18	4.1	33.85	0	0.00	33.50	4.1	6,455	0.06%
2024/10/17	1.1	33.70	1	33.70	33.90	0.1	6,909	0.00%
2024/10/16	3.2	32.91	1	33.20	32.10	2.2	7,078	0.03%
2024/10/14	0.1	33.55	0	0.00	33.70	0.1	7,309	0.00%
2024/10/11	4	33.28	0	0.00	33.20	4	7,397	0.05%
2024/10/09	3.1	34.05	0	0.00	34.10	3.1	7,370	0.04%
2024/10/08	6.2	35.40	0	0.00	34.65	6.2	7,361	0.08%
2024/10/07	1	35.40	0	0.00	35.70	1	7,349	0.01%
2024/10/04	1	35.85	0	0.00	35.60	1	7,383	0.01%
2024/10/01	0.2	34.95	0	0.00	35.30	0.2	7,377	0.00%
2024/09/30	2.2	34.95	0	0.00	34.65	2.2	7,390	0.03%
2024/09/27	4.1	35.20	15.3	35.26	35.50	-11.2	7,441	-0.15%
2024/09/26	0.2	33.78	0	0.00	33.60	0.2	7,262	0.00%
2024/09/25	0.1	33.80	1	34.05	33.70	-0.9	7,236	-0.01%
2024/09/24	4	33.54	0	0.00	33.45	4	7,187	0.06%
2024/09/23	0	34.10	1	34.20	33.80	-1	7,199	-0.01%
2024/09/20	11	33.93	3	33.95	34.25	8	7,182	0.11%
2024/09/19	0.1	33.30	0	0.00	33.50	0.1	7,092	0.00%
2024/09/16	0	0.00	1	33.45	33.20	-1	7,432	-0.01%
2024/09/13	6	33.32	1	33.15	33.05	5	7,465	0.07%
2024/09/12	2	32.75	2	32.35	32.60	0	7,499	0.00%
2024/09/10	3	32.34	25	32.41	32.10	-22	7,535	-0.29%
2024/09/09	3	33.12	1	33.15	33.15	2	7,537	0.03%
2024/09/06	1	33.80	0	0.00	33.70	1	7,574	0.01%
2024/09/05	6.2	34.10	6	34.20	33.80	0.2	7,663	0.00%
2024/09/04	8	34.15	0	0.00	34.00	8	7,747	0.10%
2024/09/03	0	35.40	1	35.20	35.15	-1	7,809	-0.01%
2024/09/02	2.1	35.76	0	0.00	35.65	2.1	7,879	0.03%
2024/08/30	3	36.25	5	36.35	36.50	-2	7,898	-0.03%
2024/08/29	2	35.40	0	0.00	35.45	2	7,849	0.03%
2024/08/28	0	35.65	0	0.00	35.75	0	7,875	0.00%
2024/08/27	0	0.00	3	35.80	35.85	-3	7,945	-0.04%
2024/08/26	0	0.00	2	35.75	35.70	-2	7,923	-0.03%
2024/08/23	2	35.33	0	0.00	35.40	2	7,943	0.03%
2024/08/22	1	35.25	7	35.80	35.80	-6	8,110	-0.07%
2024/08/21	3	35.35	0	0.00	35.15	3	8,168	0.04%
2024/08/20	0.1	35.10	0	0.00	35.05	0.1	8,279	0.00%
2024/08/19	1	34.70	0	0.00	34.75	1	8,581	0.01%
2024/08/15	0	0.00	5	34.68	34.50	-5	9,573	-0.05%
2024/08/14	0	0.00	1	34.90	34.80	-1	10,875	-0.01%
2024/08/13	1	34.55	0	0.00	34.45	1	11,088	0.01%
2024/08/12	3.1	35.01	7	35.12	35.00	-3.9	11,135	-0.04%
2024/08/09	1	34.95	3.4	35.04	34.90	-2.4	11,199	-0.02%
2024/08/08	4	34.76	0	0.00	34.75	4	11,209	0.04%
2024/08/07	5	35.20	3	35.23	35.30	2	11,195	0.02%
2024/08/06	4	34.19	50.9	34.29	34.60	-46.9	11,196	-0.42%
2024/08/05	6	34.99	22	34.67	34.20	-16	11,104	-0.14%
2024/08/02	6	38.57	9	38.37	38.20	-3	10,904	-0.03%
2024/08/01	1	39.15	5.4	39.43	39.45	-4.4	10,773	-0.04%
2024/07/31	1	39.40	1	39.45	39.20	0	10,639	0.00%
2024/07/30	0	0.00	5	39.15	39.50	-5	10,558	-0.05%
2024/07/29	0	0.00	12	39.15	39.15	-12	10,517	-0.11%
2024/07/26	1	39.20	44.6	39.60	39.60	-43.6	10,409	-0.42%
2024/07/23	5	39.30	19	39.14	39.50	-14	10,265	-0.14%
2024/07/22	0	0.00	2	38.85	38.95	-2	9,969	-0.02%
2024/07/19	3	38.70	29.6	38.84	39.00	-26.6	9,743	-0.27%
2024/07/18	44	39.17	16	38.84	39.20	28	9,635	0.29%
2024/07/17	0	0.00	24.1	38.18	38.30	-24.1	9,208	-0.26%
2024/07/16	0	0.00	15	37.88	37.75	-15	9,072	-0.17%
2024/07/15	0	0.00	91.5	38.15	37.65	-91.5	9,209	-0.99%
2024/07/12	1	36.70	1.1	36.90	36.95	-0.1	9,406	0.00%
2024/07/11	1	36.35	0	0.00	36.50	1	9,418	0.01%
2024/07/10	0.1	36.45	6	36.40	36.55	-5.9	9,508	-0.06%
2024/07/09	5	36.35	0	0.00	36.65	5	9,578	0.05%
2024/07/08	1	36.70	0	0.00	37.00	1	9,536	0.01%
2024/07/05	0.2	36.80	1	36.80	37.05	-0.8	9,503	-0.01%
2024/07/04	1	36.70	1.3	36.71	36.80	-0.3	9,542	0.00%
2024/07/02	9	36.34	1.2	36.15	36.40	7.8	9,697	0.08%
2024/07/01	0	0.00	1	36.45	36.45	-1	9,745	-0.01%
2024/06/28	2	36.05	0	0.00	35.90	2	9,773	0.02%
2024/06/27	7.1	36.05	1	36.00	35.95	6.1	9,814	0.06%
2024/06/26	3.1	36.11	1	36.15	36.05	2.1	9,964	0.02%
2024/06/25	7	36.33	0	0.00	36.30	7	10,046	0.07%
2024/06/24	3	36.47	0	0.00	36.60	3	10,006	0.03%
2024/06/21	3	36.98	1	37.00	36.80	2	9,956	0.02%
2024/06/20	1	36.70	2.6	36.76	36.90	-1.6	9,754	-0.02%
2024/06/19	42	36.72	8	36.75	36.55	34	9,883	0.34%
2024/06/18	13.1	36.79	1	36.75	36.90	12.1	9,944	0.12%
2024/06/17	6	36.67	0	0.00	37.00	6	10,037	0.06%
2024/06/14	23	36.86	4	36.85	36.80	19	10,100	0.19%
2024/06/13	5	37.24	0	0.00	37.15	5	10,046	0.05%
2024/06/12	5	37.46	1	37.50	37.65	4	10,052	0.04%
2024/06/11	2	37.65	0	0.00	37.75	2	10,102	0.02%
2024/06/07	9	38.45	1	37.85	38.65	8	10,058	0.08%
2024/06/06	3	37.45	0	0.00	38.00	3	9,981	0.03%
2024/06/05	0.1	37.60	1.2	37.88	37.50	-1.1	9,939	-0.01%
2024/06/04	1	37.55	2	37.90	37.80	-1	9,988	-0.01%
2024/06/03	13.9	38.12	0	0.00	38.15	13.9	9,999	0.14%
2024/05/31	0	0.00	1.2	38.16	38.35	-1.2	10,013	-0.01%
2024/05/30	11	38.16	0	0.00	37.95	11	9,967	0.11%
2024/05/29	0	0.00	5	38.31	38.30	-5	9,969	-0.05%
2024/05/28	19	38.10	0	0.00	38.15	19	9,928	0.19%
2024/05/27	2.6	38.19	4	38.26	38.45	-1.4	9,781	-0.01%
2024/05/24	0	0.00	1	38.50	38.25	-1	9,652	-0.01%
2024/05/23	8	38.44	15.4	38.92	39.35	-7.4	9,528	-0.08%
2024/05/22	1.3	39.37	7	39.55	39.30	-5.7	9,230	-0.06%
2024/05/21	20	39.94	29	40.08	40.05	-9	8,857	-0.10%
2024/05/20	10	39.61	85.3	39.79	40.05	-75.3	8,250	-0.91%
2024/05/17	0	0.00	68	37.71	37.95	-68	6,952	-0.98%
2024/05/16	0	0.00	2.1	37.34	37.45	-2.1	6,734	-0.03%
2024/05/15	1	37.00	2	37.13	37.05	-1	6,700	-0.01%
2024/05/14	4	37.00	6	36.98	36.95	-2	6,680	-0.03%
2024/05/10	2.8	36.71	4	36.81	37.15	-1.2	6,706	-0.02%
2024/05/09	2	36.73	3	36.92	36.65	-1	6,672	-0.01%
2024/05/08	3	36.90	0	0.00	37.15	3	6,657	0.05%
2024/05/07	1	37.10	0	0.00	37.20	1	6,640	0.02%
2024/05/06	3	37.10	1	37.25	37.15	2	6,575	0.03%
2024/05/02	0	0.00	2	37.45	37.60	-2	6,489	-0.03%
2024/04/30	1	36.80	1	37.05	36.80	0	6,401	0.00%
2024/04/29	0	0.00	1	37.15	37.25	-1	6,371	-0.02%
2024/04/26	5.8	36.62	5	36.65	36.65	0.8	6,315	0.01%
2024/04/25	2	36.85	0	0.00	36.65	2	6,293	0.03%
2024/04/24	11	37.25	6	37.28	37.10	5	6,260	0.08%
2024/04/23	0.2	37.60	2	37.78	37.80	-1.8	6,238	-0.03%
2024/04/22	1	38.10	16.1	37.70	37.60	-15.1	6,242	-0.24%
2024/04/19	12.6	38.06	3	38.03	37.70	9.6	6,156	0.16%
2024/04/18	24.9	38.04	39.6	38.21	37.80	-14.6	5,910	-0.25%
2024/04/17	1	36.95	15.2	37.10	36.95	-14.2	5,460	-0.26%
2024/04/16	1	36.80	7.8	36.83	36.70	-6.8	5,459	-0.12%
2024/04/15	3	37.10	1	37.15	36.70	2	5,378	0.04%
2024/04/12	6	36.53	1	36.45	36.50	5	5,281	0.09%
2024/04/11	2	36.75	0	0.00	36.65	2	5,268	0.04%
2024/04/10	1	37.05	0	0.00	37.00	1	5,292	0.02%
2024/04/09	1.7	37.62	11	37.36	37.50	-9.4	5,222	-0.18%
2024/04/08	0	0.00	3	36.55	36.60	-3	5,021	-0.06%
2024/04/03	11	36.57	4.4	36.36	36.10	6.7	5,001	0.13%
2024/04/02	3.4	36.17	3	36.33	36.10	0.4	4,885	0.01%
2024/04/01	0	0.00	2	36.40	36.40	-2	4,908	-0.04%
2024/03/29	14	36.49	1	36.90	36.50	13	4,878	0.27%
2024/03/28	0	0.00	3	37.22	37.10	-3	4,763	-0.06%
2024/03/27	0	0.00	2	36.68	36.65	-2	4,780	-0.04%
2024/03/26	4	36.23	1	36.60	36.45	3	4,921	0.06%
2024/03/25	6	36.58	0	0.00	36.70	6	5,151	0.12%
2024/03/22	7.1	37.29	10	37.19	37.10	-2.9	5,369	-0.05%
2024/03/21	2	37.08	10	37.02	37.15	-8	5,672	-0.14%
2024/03/20	2	36.75	8.8	36.54	36.40	-6.8	6,326	-0.11%
2024/03/19	12	36.42	0	0.00	36.30	12	6,232	0.19%
2024/03/18	0	0.00	2	35.90	35.90	-2	6,169	-0.03%
2024/03/15	0	0.00	1	35.95	36.30	-1	6,167	-0.02%
2024/03/14	0	0.00	1	36.20	36.30	-1	6,131	-0.02%
2024/03/13	3	35.88	0	0.00	35.70	3	6,124	0.05%
2024/03/12	3	35.85	1	35.95	36.20	2	6,083	0.03%
2024/03/11	1	35.60	0	0.00	35.60	1	6,087	0.02%
2024/03/08	2	35.35	8.8	35.89	35.45	-6.8	6,111	-0.11%
2024/03/07	3	35.67	11	35.68	35.85	-8	6,149	-0.13%
2024/03/06	2	36.10	2	36.18	36.05	0	6,233	0.00%
2024/03/05	6	35.88	0	0.00	36.00	6	6,241	0.10%
2024/03/04	1	35.85	3.4	35.95	35.85	-2.4	6,250	-0.04%
2024/03/01	2	36.10	2	36.18	36.05	0	6,279	0.00%
2024/02/29	1	35.80	4	35.85	35.90	-3	6,305	-0.05%
2024/02/27	2.6	35.81	2	36.15	35.80	0.6	6,304	0.01%
2024/02/26	7	36.25	5	36.25	36.15	2	6,298	0.03%
2024/02/23	1	36.45	5	36.40	36.20	-4	6,355	-0.06%
2024/02/22	0	0.00	1	36.35	36.45	-1	6,445	-0.02%
2024/02/21	0.1	36.50	0	0.00	36.30	0.1	6,463	0.00%
2024/02/20	2	36.45	4	36.45	36.40	-2	6,548	-0.03%
2024/02/19	7	36.61	3.4	36.61	36.75	3.6	6,756	0.05%
2024/02/16	1.4	36.14	0	0.00	36.30	1.4	6,801	0.02%
2024/02/15	1	36.20	16.1	35.96	36.20	-15.1	6,797	-0.22%
2024/02/05	4	36.38	0	0.00	36.35	4	6,770	0.06%
2024/02/02	2	36.78	0	0.00	36.80	2	6,742	0.03%
2024/01/31	30	37.05	3	36.93	37.10	27	6,760	0.40%
2024/01/30	1	36.95	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0	0.00	22.1	37.36	37.40	-22.1	6,774	-0.33%
2024/01/26	0.1	37.25	1	37.15	37.30	-0.9	6,815	-0.01%
2024/01/25	1	37.15	0	0.00	37.20	1	6,835	0.01%
2024/01/23	0	0.00	3.7	36.97	37.00	-3.7	6,875	-0.05%
2024/01/22	1	36.70	5	36.70	36.70	-4	6,892	-0.06%
2024/01/19	3	36.62	3.6	36.69	36.60	-0.6	6,889	-0.01%
2024/01/18	1.1	36.55	0	0.00	36.60	1.1	6,886	0.02%
2024/01/17	27.3	36.74	0	0.00	36.50	27.3	6,886	0.40%
2024/01/16	1	37.05	3	37.15	37.05	-2	6,790	-0.03%
2024/01/15	1	37.50	1	37.35	37.40	0	6,745	0.00%
2024/01/11	2	37.43	1	37.45	37.40	1	6,788	0.01%
2024/01/10	5.4	37.49	1	37.40	37.50	4.4	6,933	0.06%
2024/01/09	11.5	38.43	1	38.45	38.30	10.5	6,862	0.15%
2024/01/05	1.1	39.09	0	39.00	39.00	1.1	6,857	0.02%
2024/01/04	3	39.13	0	0.00	39.10	3	6,870	0.04%
2024/01/03	2	39.28	0.1	39.40	39.25	2	6,890	0.03%
2024/01/02	4	39.65	5	39.60	39.65	-1	6,866	-0.01%
2023/12/29	0	0.00	1	39.60	39.60	-1	6,809	-0.01%
2023/12/28	1	39.30	1.1	39.44	39.50	-0.1	6,803	0.00%
2023/12/27	13	39.26	1	39.40	39.35	12	6,814	0.18%
2023/12/26	1	39.35	0	0.00	39.50	1	6,754	0.01%
2023/12/25	5.1	39.88	7	39.75	39.45	-2	6,760	-0.03%
2023/12/22	7	39.26	3	39.25	39.20	4	6,693	0.06%
2023/12/21	0.3	39.60	0	0.00	39.35	0.3	6,577	0.01%
2023/12/20	4	39.80	14	40.00	39.70	-10	6,433	-0.16%
2023/12/19	32	39.14	68.1	38.90	39.70	-36.1	6,198	-0.58%
2023/12/18	21	39.88	8	40.24	39.75	13	5,956	0.22%
2023/12/15	17	39.95	23.3	39.85	39.55	-6.3	5,561	-0.11%
2023/12/14	30	38.39	30	38.30	38.20	0	4,839	0.00%
2023/12/13	4.2	38.10	2	38.10	38.00	2.2	5,071	0.04%
2023/12/12	1	38.30	1	38.35	38.35	0	5,345	0.00%
2023/12/11	0	0.00	4	38.53	38.40	-4	5,332	-0.08%
2023/12/08	4	38.35	2	38.50	38.40	2	5,310	0.04%
2023/12/07	1	38.85	57.2	38.85	38.80	-56.2	5,187	-1.08%
2023/12/06	3	39.13	0	0.00	39.15	3	5,176	0.06%
2023/12/05	2	38.98	2	38.98	38.95	0	5,154	0.00%
2023/12/04	1.1	39.24	5.4	39.04	39.25	-4.3	5,231	-0.08%
2023/12/01	13	39.06	25	38.86	38.85	-12	5,216	-0.23%
2023/11/30	0.2	38.45	0	0.00	38.65	0.2	5,124	0.00%
2023/11/29	2	38.50	1	38.55	38.50	1	5,235	0.02%
2023/11/28	0	0.00	10.2	38.60	38.65	-10.2	5,256	-0.19%
2023/11/27	4	38.11	7	38.11	38.10	-3	5,263	-0.06%
2023/11/24	4.4	38.49	15	38.75	38.35	-10.6	5,258	-0.20%
2023/11/22	6	38.61	55	38.61	38.60	-49	5,234	-0.94%
2023/11/21	10.8	38.50	1	38.30	38.50	9.8	5,185	0.19%
2023/11/20	7	38.05	4	38.01	38.05	3	5,091	0.06%
2023/11/17	7	38.09	4.4	38.20	38.10	2.6	5,070	0.05%
2023/11/16	14.1	38.11	14	37.87	38.15	0.1	5,020	0.00%
2023/11/15	5.3	36.76	0	0.00	37.05	5.3	4,845	0.11%
2023/11/14	2	36.43	0	0.00	36.50	2	4,922	0.04%
2023/11/13	2	36.65	6	36.65	36.60	-4	4,976	-0.08%
2023/11/10	5	37.29	0	0.00	37.00	5	5,138	0.10%
2023/11/09	0	0.00	5	37.50	37.30	-5	5,274	-0.09%
2023/11/08	1	37.20	1	37.30	37.20	0	5,457	0.00%
2023/11/07	0	0.00	4	37.05	37.30	-4	5,589	-0.07%
2023/11/06	1	37.20	0	0.00	37.15	1	5,629	0.02%
2023/11/02	0	0.00	1	36.95	36.95	-1	5,721	-0.02%
2023/10/31	0	0.00	1	37.00	37.05	-1	5,851	-0.02%
2023/10/30	2	37.10	14	37.06	37.10	-12	6,064	-0.20%
2023/10/27	1	36.55	0	0.00	36.70	1	6,120	0.02%
2023/10/26	0	0.00	2	36.73	36.50	-2	6,374	-0.03%
2023/10/25	0	0.00	1.2	36.63	36.90	-1.2	7,181	-0.02%
2023/10/24	1	36.45	0	0.00	36.45	1	7,838	0.01%
2023/10/23	0	0.00	2	36.45	36.40	-2	8,190	-0.02%
2023/10/20	8	36.21	0	0.00	36.15	8	8,419	0.10%
2023/10/19	10.6	36.75	0	0.00	36.80	10.6	8,595	0.12%
2023/10/18	15	36.84	0.2	37.05	36.65	14.8	8,901	0.17%
2023/10/17	5.6	37.26	0.2	37.25	37.20	5.4	9,190	0.06%
2023/10/16	3.8	37.33	0	0.00	37.35	3.8	9,295	0.04%
2023/10/13	40	37.40	1.5	37.36	37.50	38.5	9,418	0.41%
2023/10/11	0	0.00	21.7	37.05	37.35	-21.7	9,524	-0.23%
2023/10/06	0	0.00	2.4	36.56	36.75	-2.4	9,518	-0.03%
2023/10/05	0	0.00	2.1	36.75	36.65	-2.1	9,569	-0.02%
2023/10/04	1	36.10	1.9	36.32	36.45	-0.9	9,591	-0.01%
2023/10/03	1.2	36.26	3.2	36.19	36.15	-2	9,588	-0.02%
2023/10/02	0	0.00	6	36.75	36.65	-6	9,602	-0.06%
2023/09/28	21	36.81	8	36.87	36.85	13	9,642	0.13%
2023/09/27	17	37.02	3	37.05	36.95	14	9,641	0.15%
2023/09/26	17	37.50	0	0.00	37.45	17	9,665	0.18%
2023/09/25	0	0.00	2	38.10	38.00	-2	9,676	-0.02%
2023/09/22	2	37.75	1.3	37.86	38.15	0.7	9,667	0.01%
2023/09/21	2	38.00	1	38.10	37.95	1	9,652	0.01%
2023/09/20	14	38.69	1	38.65	38.40	13	9,623	0.14%
2023/09/19	14	38.48	7	38.43	38.40	7	9,625	0.07%
2023/09/18	46.1	38.85	5.1	38.86	38.70	41	9,616	0.43%
2023/09/15	31	37.68	17.4	37.50	38.50	13.6	9,394	0.14%
2023/09/14	3	36.73	4	36.63	36.75	-1	9,158	-0.01%
2023/09/13	10	36.30	5	36.28	36.40	5	9,235	0.05%
2023/09/12	2	36.00	0	0.00	36.20	2	9,426	0.02%
2023/09/11	10	36.05	0.4	36.25	36.05	9.6	9,635	0.10%
2023/09/08	1	35.85	0.2	36.50	36.10	0.8	9,678	0.01%
2023/09/07	20.1	35.87	0.8	36.05	35.75	19.3	9,781	0.20%
2023/09/06	16	36.61	0	0.00	36.45	16	9,722	0.16%
2023/09/05	7.4	37.17	1	37.20	37.25	6.4	9,727	0.07%
2023/09/04	3.2	36.71	5	36.66	37.20	-1.8	9,828	-0.02%
2023/09/01	4.1	36.60	3	36.60	36.50	1.1	9,728	0.01%
2023/08/31	4.5	36.46	1	36.65	36.30	3.5	9,783	0.04%
2023/08/30	0	0.00	5	36.23	36.25	-5	10,015	-0.05%
2023/08/29	4	35.65	0	0.00	35.75	4	10,067	0.04%
2023/08/28	2	35.90	0.1	36.00	35.90	1.9	10,061	0.02%
2023/08/24	6	35.88	16	35.88	35.95	-10	10,120	-0.10%
2023/08/23	3	35.95	0	0.00	35.95	3	10,120	0.03%
2023/08/22	1	35.90	0	0.00	35.90	1	10,143	0.01%
2023/08/21	11	36.57	6	36.43	36.30	5	10,124	0.05%
2023/08/18	22.2	37.02	15	37.02	37.00	7.2	10,110	0.07%
2023/08/17	3.6	36.19	61	36.53	36.45	-57.4	10,050	-0.57%
2023/08/16	27	35.82	0	0.00	36.30	27	10,040	0.27%
2023/08/15	4.6	37.08	0.1	37.65	37.00	4.5	9,926	0.05%
2023/08/14	22.4	37.59	2	37.30	37.75	20.4	9,799	0.21%
2023/08/11	26	39.12	0	0.00	39.45	26	9,620	0.27%
2023/08/10	13.9	39.56	21	39.67	39.80	-7.1	9,544	-0.07%
2023/08/09	24.6	39.89	0	0.00	40.05	24.6	9,515	0.26%
2023/08/08	1.2	40.23	14	40.37	40.40	-12.8	9,482	-0.13%
2023/08/07	5	40.05	2	40.43	40.50	3	9,485	0.03%
2023/08/04	4	40.09	17	40.00	40.45	-13	9,448	-0.14%
2023/08/02	18	40.09	9	40.06	40.15	9	9,483	0.09%
2023/08/01	2.1	39.50	0	0.00	39.40	2.1	9,383	0.02%
2023/07/31	106	39.27	34	39.31	39.50	72	9,346	0.77%	大買/
2023/07/28	86.9	39.90	9.1	39.97	39.95	77.8	9,096	0.86%
2023/07/27	20	49.76	138.3	49.39	49.90	-118.3	8,302	-1.42%	大賣/鉅額交易
2023/07/26	9	48.95	60	48.82	48.90	-51	7,702	-0.66%
2023/07/25	21	48.95	167	48.99	48.95	-146	7,395	-1.97%	大賣/鉅額交易
2023/07/24	14.4	48.79	7	48.61	48.80	7.4	7,187	0.10%
2023/07/21	13.3	48.73	7	49.06	48.70	6.3	7,075	0.09%
2023/07/20	18	49.22	25.2	49.49	49.45	-7.1	6,883	-0.10%
2023/07/19	12	47.70	0	0.00	47.80	12	6,469	0.19%
2023/07/18	6	47.40	1	47.80	47.95	5	6,483	0.08%
2023/07/17	11.1	47.99	10	47.98	48.00	1.1	6,400	0.02%
2023/07/14	2	47.80	2	47.83	47.75	0	6,419	0.00%
2023/07/13	0	0.00	1.1	47.60	47.45	-1.1	6,444	-0.02%
2023/07/12	8	46.97	4	47.04	47.00	4	6,470	0.06%
2023/07/11	0	0.00	1	47.20	47.20	-1	6,483	-0.02%
2023/07/07	0.2	47.18	0	0.00	47.15	0.2	6,701	0.00%
2023/07/06	1.1	47.79	18	47.73	47.50	-16.9	6,724	-0.25%
2023/07/05	2	48.15	11	48.10	48.05	-9	6,681	-0.13%
2023/07/04	1	48.10	0.1	48.12	48.20	0.9	6,685	0.01%
2023/07/03	0	0.00	22	48.00	47.95	-22	6,792	-0.32%
2023/06/30	1	47.45	0	0.00	47.40	1	6,819	0.01%
2023/06/29	2	47.28	0	0.00	47.35	2	6,857	0.03%
2023/06/28	4.1	47.50	0	0.00	47.55	4.1	6,852	0.06%
2023/06/27	10.2	47.62	0	0.00	47.45	10.2	6,872	0.15%
2023/06/26	6	47.27	4	47.54	47.60	2	6,845	0.03%
2023/06/21	1	47.25	0	0.00	47.30	1	6,845	0.01%
2023/06/20	5	47.32	0.5	47.25	47.50	4.5	6,847	0.07%
2023/06/19	19.1	48.06	1	48.30	47.90	18.1	6,836	0.26%
2023/06/16	9	48.50	9.2	48.47	48.35	-0.2	6,840	0.00%
2023/06/15	5	47.87	4	47.69	47.95	1	6,728	0.01%
2023/06/14	11	46.90	4	46.60	47.00	7	6,682	0.10%
2023/06/13	8.6	46.33	16	46.32	46.40	-7.5	6,970	-0.11%
2023/06/12	1.2	47.34	0	0.00	46.95	1.2	7,263	0.02%
2023/06/09	10.1	47.13	3.5	47.16	47.40	6.6	8,323	0.08%
2023/06/08	24.1	47.32	9.2	47.32	47.25	14.9	8,588	0.17%
2023/06/07	1.5	47.03	8	47.02	47.00	-6.5	8,554	-0.08%
2023/06/06	6	46.91	0	0.00	46.90	6	8,634	0.07%
2023/06/05	9.2	46.63	27.2	46.78	46.90	-18	8,690	-0.21%
2023/06/02	0.1	45.64	7	45.70	45.70	-6.9	8,633	-0.08%
2023/06/01	4	45.20	4	45.35	45.45	0	8,797	0.00%
2023/05/31	8	45.35	0	45.30	45.10	8	8,817	0.09%
2023/05/30	1	45.25	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0	0.00	1	45.25	45.25	-1	8,852	-0.01%
2023/05/26	32.1	45.00	0	0.00	44.95	32.1	8,870	0.36%
2023/05/25	20.5	45.25	0	0.00	45.20	20.5	8,903	0.23%
2023/05/24	1	45.50	1	45.60	45.60	0	8,931	0.00%
2023/05/23	2	45.65	3	45.55	45.40	-1	8,963	-0.01%
2023/05/22	1	45.55	23	45.31	45.50	-22	8,960	-0.25%
2023/05/19	2.5	44.99	7	45.09	45.10	-4.5	9,005	-0.05%
2023/05/18	0	0.00	8	44.86	44.85	-8	8,996	-0.09%
2023/05/17	0.2	44.75	12	44.75	44.70	-11.8	9,283	-0.13%
2023/05/16	1	44.55	7	44.62	44.70	-6	9,368	-0.06%
2023/05/15	1	43.95	5.1	44.05	44.05	-4.1	9,356	-0.04%
2023/05/12	1	44.15	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.15	0	0.00	44.35	1	9,425	0.01%
2023/05/10	5	44.52	0	0.00	44.60	5	9,459	0.05%
2023/05/09	14.4	44.57	0	0.00	44.45	14.4	9,511	0.15%
2023/05/08	0	0.00	2.1	45.55	45.45	-2.1	9,438	-0.02%
2023/05/05	0.1	44.90	0	0.00	45.00	0.1	9,411	0.00%
2023/05/04	0.1	44.75	10	44.70	44.70	-9.9	9,540	-0.10%
2023/05/03	1.1	44.80	0	0.00	44.55	1.1	9,806	0.01%
2023/05/02	2	44.60	5	44.74	44.85	-3	9,999	-0.03%
2023/04/28	1.5	44.23	15	44.00	44.45	-13.5	10,123	-0.13%
2023/04/27	3.3	43.75	2	43.80	43.85	1.3	10,157	0.01%
2023/04/26	17	43.14	5.1	43.10	43.25	12	10,176	0.12%
2023/04/25	38	43.42	0	0.00	43.40	38	10,141	0.37%
2023/04/24	16	44.02	1	44.10	44.05	15	10,117	0.15%
2023/04/21	27.5	44.53	0	0.00	44.20	27.5	10,201	0.27%
2023/04/20	2	44.88	0	0.00	44.85	2	10,184	0.02%
2023/04/19	10	45.15	0	0.00	45.05	10	10,215	0.10%
2023/04/18	17	45.20	6	45.75	45.35	11	10,145	0.11%
2023/04/17	3	45.57	13	45.75	45.70	-10	10,104	-0.10%
2023/04/14	6	45.37	0	0.00	45.35	6	10,046	0.06%
2023/04/13	1	45.55	9	45.56	45.45	-8	10,047	-0.08%
2023/04/12	2	45.38	4	45.15	45.30	-2	10,044	-0.02%
2023/04/11	0	0.00	0.3	45.00	44.80	-0.3	9,940	0.00%
2023/04/10	2	44.98	0	0.00	44.90	2	9,940	0.02%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	45	45.10	0	0.00	44.85	45	10,057	0.45%
2023/03/31	5	45.60	15	45.80	45.50	-10	10,114	-0.10%
2023/03/30	1	45.40	3	45.38	45.60	-2	10,624	-0.02%
2023/03/29	0	0.00	9	45.39	45.40	-9	11,252	-0.08%
2023/03/28	22	45.27	2	45.55	45.35	20	11,750	0.17%
2023/03/27	2	45.40	2	45.45	45.50	0	12,350	0.00%
2023/03/24	1	45.15	3	45.37	45.15	-2	12,834	-0.02%
2023/03/23	2	45.38	0	0.00	45.25	2	13,167	0.02%
2023/03/22	16	45.50	5	45.50	45.50	11	13,439	0.08%
2023/03/21	4	45.45	0	0.00	45.30	4	13,955	0.03%
2023/03/20	8	45.26	21	45.28	45.20	-13	14,144	-0.09%
2023/03/17	21	45.21	21	45.22	45.45	0	14,211	0.00%
2023/03/16	42.5	44.89	8	44.89	44.50	34.5	14,219	0.24%
2023/03/15	68	46.23	17	46.55	45.80	51	14,140	0.36%
2023/03/14	90.4	46.86	83.3	46.88	46.55	7.1	14,124	0.05%
2023/03/13	22	44.22	43.4	44.73	45.35	-21.4	13,791	-0.15%
2023/03/10	1.5	44.40	7	44.46	44.40	-5.5	13,477	-0.04%
2023/03/09	26	44.64	33	44.90	44.70	-7	13,485	-0.05%
2023/03/08	13	44.87	25	45.14	45.10	-12	13,415	-0.09%
2023/03/07	6	45.02	11.1	44.99	45.00	-5.1	13,319	-0.04%
2023/03/06	11	44.48	57	44.24	44.50	-46	13,125	-0.35%
2023/03/02	0	0.00	1	43.30	43.40	-1	13,007	-0.01%
2023/03/01	2	43.15	0	0.00	43.10	2	13,041	0.02%
2023/02/24	1.4	43.44	3	43.68	43.50	-1.6	13,046	-0.01%
2023/02/23	1.7	43.52	1	43.65	43.60	0.7	13,118	0.01%
2023/02/22	4	43.13	0	0.00	43.20	4	13,291	0.03%
2023/02/21	7	43.47	0	0.00	43.45	7	13,412	0.05%
2023/02/20	21	43.30	17	43.35	43.50	4	13,750	0.03%
2023/02/17	11.1	42.78	0	0.00	42.80	11.1	14,206	0.08%
2023/02/16	3	43.13	0	0.00	43.10	3	14,818	0.02%
2023/02/15	38.4	43.11	30	43.35	42.90	8.4	14,935	0.06%
2023/02/13	1	44.00	1	43.80	44.15	0	14,664	0.00%
2023/02/10	19	44.05	1	44.10	43.80	18	14,750	0.12%
2023/02/09	11	44.49	16.1	44.60	44.40	-5.1	14,925	-0.03%
2023/02/08	2	44.10	0	0.00	44.20	2	14,944	0.01%
2023/02/07	1	43.85	3	44.00	44.35	-2	14,906	-0.01%
2023/02/06	17.4	43.91	2.1	43.76	43.95	15.2	14,902	0.10%
2023/02/03	0	0.00	7.2	44.50	44.20	-7.2	14,902	-0.05%
2023/02/02	4.1	44.89	3	44.87	44.95	1.1	14,847	0.01%
2023/02/01	32.8	44.32	32	44.90	44.90	0.8	14,751	0.01%
2023/01/31	2	44.68	20	44.63	44.80	-18	14,533	-0.12%
2023/01/30	0	0.00	20	43.99	44.30	-20	14,397	-0.14%
2023/01/17	1	43.25	4	43.40	43.50	-3	14,281	-0.02%
2023/01/16	1	43.45	5	43.28	43.00	-4	14,298	-0.03%
2023/01/13	1	43.00	3	43.30	43.00	-2	14,313	-0.01%
2023/01/12	1	43.55	4	43.43	43.40	-3	14,410	-0.02%
2023/01/11	3	43.42	31.1	43.45	43.20	-28.1	14,393	-0.20%
2023/01/10	2	42.90	9	43.01	42.90	-7	14,346	-0.05%
2023/01/09	2	42.48	18	42.77	42.75	-16	14,339	-0.11%
2023/01/06	16	42.20	0	0.00	42.30	16	14,457	0.11%
2023/01/05	3	42.48	1	42.85	42.25	2	14,714	0.01%
2023/01/04	0	0.00	17	42.78	42.70	-17	14,726	-0.12%
2023/01/03	4	42.40	0	0.00	42.60	4	14,803	0.03%
2022/12/30	3	42.28	35	42.13	42.40	-32	14,786	-0.22%
2022/12/29	33	41.29	0	0.00	41.35	33	14,795	0.22%
2022/12/28	3.1	41.98	0	0.00	41.65	3.1	14,922	0.02%
2022/12/27	1	42.25	3	42.25	42.25	-2	15,021	-0.01%
2022/12/26	18	42.24	2.1	42.70	42.10	15.9	15,103	0.11%
2022/12/23	42.1	43.05	8	43.06	43.15	34.1	15,177	0.22%
2022/12/22	17	42.81	48	43.81	44.00	-31	15,033	-0.21%
2022/12/21	10	42.82	50	42.45	43.00	-40	14,606	-0.27%
2022/12/20	35	41.33	7	41.19	41.50	28	14,020	0.20%
2022/12/19	56	42.70	2	41.88	42.00	54	13,648	0.40%
2022/12/16	74.2	44.08	35	44.21	43.55	39.2	13,086	0.30%
2022/12/15	15	44.61	43.1	44.92	44.75	-28.1	12,606	-0.22%
2022/12/14	20	43.50	21.3	44.00	44.20	-1.3	12,315	-0.01%
2022/12/13	10.4	44.19	58	43.54	43.60	-47.7	12,024	-0.40%
2022/12/12	49	42.17	17	42.24	42.45	32	11,484	0.28%
2022/12/09	2	43.30	19.1	43.35	43.15	-17.1	11,255	-0.15%
2022/12/08	18	42.83	20	43.31	43.20	-2	11,166	-0.02%
2022/12/07	23	42.97	9	42.84	43.10	14	11,063	0.13%
2022/12/06	22	43.34	11	43.11	42.80	11	10,897	0.10%
2022/12/05	11	42.97	145	42.59	43.30	-134	10,634	-1.26%	大賣/鉅額交易
2022/12/02	19	40.43	10	40.64	40.50	9	9,993	0.09%
2022/12/01	0	0.00	21.1	40.90	40.50	-21.1	10,017	-0.21%
2022/11/30	4	40.40	21	40.37	40.25	-17	9,943	-0.17%
2022/11/29	0	0.00	6.3	39.98	40.15	-6.3	9,927	-0.06%
2022/11/28	19	39.70	0	0.00	39.55	19	9,958	0.19%
2022/11/25	0	0.00	18	40.40	40.00	-18	10,050	-0.18%
2022/11/24	0.5	40.00	1	40.10	40.05	-0.5	10,023	0.00%
2022/11/23	3	39.83	0	0.00	39.85	3	10,015	0.03%
2022/11/22	0	39.65	1	39.75	39.80	-1	10,063	-0.01%
2022/11/21	15	39.80	5	39.59	40.15	10	10,088	0.10%
2022/11/18	30	40.39	23	40.75	39.90	7	10,079	0.07%
2022/11/17	1	41.10	2	41.10	41.10	-1	9,984	-0.01%
2022/11/16	31	41.25	4	41.35	40.85	27	9,873	0.27%
2022/11/15	6	41.38	3	41.47	41.30	3	9,570	0.03%
2022/11/14	44	40.15	105.2	40.42	40.80	-61.1	9,242	-0.66%	大賣/
2022/11/11	32.1	39.51	32	40.24	39.25	0.1	9,020	0.00%
2022/11/10	15	39.20	0	0.00	39.35	15	9,116	0.16%
2022/11/09	1	39.65	20	39.77	39.60	-19	9,324	-0.20%
2022/11/08	1	39.50	3	39.30	39.45	-2	9,820	-0.02%
2022/11/07	1	39.35	44	38.89	39.40	-43	10,501	-0.41%
2022/11/04	5	37.33	5	37.29	37.45	0	10,317	0.00%
2022/11/02	0.1	38.11	10	38.04	38.05	-9.9	10,278	-0.10%
2022/11/01	1.1	37.70	2	37.45	37.60	-0.9	10,259	-0.01%
2022/10/31	3.1	37.39	2	37.70	37.75	1.1	10,240	0.01%
2022/10/28	2.9	38.12	0	0.00	37.80	2.9	10,252	0.03%
2022/10/27	1	38.50	0	38.50	38.85	1	10,283	0.01%
2022/10/26	2	38.33	0	0.00	38.15	2	10,434	0.02%
2022/10/25	0	0.00	6	38.56	38.75	-6	10,655	-0.06%
2022/10/24	3	39.15	5	38.80	38.70	-2	10,661	-0.02%
2022/10/21	0	0.00	1	38.80	38.45	-1	10,610	-0.01%
2022/10/20	0	0.00	1	37.80	38.65	-1	10,581	-0.01%
2022/10/19	6	38.51	0	0.00	38.15	6	10,544	0.06%
2022/10/18	2	38.95	195	38.99	38.90	-193	10,689	-1.81%	大賣/鉅額交易
2022/10/17	6	38.21	1	38.35	39.10	5	10,730	0.05%
2022/10/14	4	38.68	4	39.05	39.10	0	10,733	0.00%
2022/10/13	25	38.06	13	38.05	37.20	12	10,777	0.11%
2022/10/12	0.1	38.50	1	38.90	39.00	-0.9	10,866	-0.01%
2022/10/11	0	0.00	2	38.48	38.45	-2	10,944	-0.02%
2022/10/07	0	0.00	2	39.20	39.20	-2	10,890	-0.02%
2022/10/06	2	38.88	0	0.00	39.20	2	10,921	0.02%
2022/10/05	3	39.53	2	39.73	39.20	1	10,898	0.01%
2022/10/04	5	38.50	6	39.03	39.30	-1	10,783	-0.01%
2022/10/03	1	38.15	4	37.79	38.10	-3	10,661	-0.03%
2022/09/30	8	36.94	7	36.80	37.80	1	10,679	0.01%
2022/09/29	0	0.00	1	36.25	35.90	-1	10,539	-0.01%
2022/09/28	13	36.08	19	36.29	35.25	-6	10,558	-0.06%
2022/09/27	1	36.55	1.5	36.97	37.10	-0.5	10,453	0.00%
2022/09/26	14	37.45	12	37.74	37.20	2	10,454	0.02%
2022/09/23	0	0.00	5	39.21	39.00	-5	10,523	-0.05%
2022/09/22	4	38.43	4.5	38.87	39.00	-0.5	10,588	0.00%
2022/09/21	4	39.28	0	0.00	38.85	4	10,574	0.04%
2022/09/19	1	39.65	11	39.37	39.00	-10	10,591	-0.09%
2022/09/16	4	39.30	0	0.00	39.00	4	10,671	0.04%
2022/09/15	0	0.00	1	39.70	39.60	-1	10,794	-0.01%
2022/09/14	0	0.00	11.1	39.59	39.55	-11.1	10,933	-0.10%
2022/09/13	5	40.00	8	39.93	40.00	-3	11,066	-0.03%
2022/09/12	3	39.77	37	39.64	39.85	-34	11,356	-0.30%
2022/09/08	67	39.00	12	38.79	39.10	55	11,407	0.48%
2022/09/07	1	37.60	0	0.00	37.50	1	11,508	0.01%
2022/09/06	1	37.65	38	38.00	37.80	-37	11,585	-0.32%
2022/09/05	2	37.80	2.1	38.27	37.85	-0.1	11,855	0.00%
2022/09/02	2	38.70	0.1	38.70	38.05	2	12,013	0.02%
2022/09/01	7.1	38.88	5.1	38.61	38.65	2	11,982	0.02%
2022/08/31	3	39.33	0	0.00	39.55	3	11,877	0.03%
2022/08/30	6	39.43	2	39.53	39.70	4	11,907	0.03%
2022/08/29	2.7	39.24	3	39.38	39.40	-0.3	11,903	0.00%
2022/08/26	1.7	40.51	6	40.48	40.45	-4.3	11,929	-0.04%
2022/08/25	6	40.37	1.1	40.13	40.35	4.9	11,897	0.04%
2022/08/24	2	40.48	14	40.47	40.15	-12	11,867	-0.10%
2022/08/23	1	39.60	6	39.73	39.85	-5	11,826	-0.04%
2022/08/22	4	40.10	0	0.00	40.15	4	11,853	0.03%
2022/08/19	1	40.50	8	40.58	40.65	-7	11,942	-0.06%
2022/08/18	38	40.68	30	40.65	40.65	8	11,930	0.07%
2022/08/17	1	39.85	1	39.85	39.55	0	11,527	0.00%
2022/08/16	10	39.38	14	39.30	39.20	-4	11,415	-0.04%
2022/08/15	17	39.53	13	39.95	39.90	4	11,331	0.04%
2022/08/12	46	38.11	72	38.50	39.15	-26	10,931	-0.24%
2022/08/11	10	35.80	8.3	35.72	35.70	1.7	10,485	0.02%
2022/08/10	0.1	35.20	1	35.35	35.20	-0.9	10,598	-0.01%
2022/08/09	0	0.00	4	35.10	35.15	-4	10,671	-0.04%
2022/08/08	0	0.00	1	35.15	35.40	-1	10,751	-0.01%
2022/08/05	98	34.75	1	34.80	34.90	97	10,838	0.89%
2022/08/04	3	34.30	0	0.00	34.35	3	11,011	0.03%
2022/08/03	14	34.54	4	34.39	34.50	10	11,353	0.09%
2022/08/02	67	35.11	5	35.32	35.10	62	11,533	0.54%
2022/08/01	19	36.40	18	36.13	36.20	1	11,541	0.01%
2022/07/29	54.7	34.75	3	34.80	34.90	51.7	11,473	0.45%
2022/07/26	5	35.39	1	35.00	35.10	4	12,006	0.03%
2022/07/25	7	36.06	11	35.97	36.00	-4	12,154	-0.03%
2022/07/22	9	34.96	0	0.00	34.90	9	12,173	0.07%
2022/07/21	6	34.66	0	0.00	35.05	6	12,496	0.05%
2022/07/20	8	34.81	24	34.64	34.85	-16	13,085	-0.12%
2022/07/19	11.3	36.14	14	36.23	36.05	-2.7	13,222	-0.02%
2022/07/18	2	34.93	0	0.00	35.10	2	13,270	0.02%
2022/07/15	3	33.85	0	0.00	33.95	3	13,581	0.02%
2022/07/13	5	34.32	1	34.25	33.80	4	14,450	0.03%
2022/07/12	0	0.00	3	34.15	33.80	-3	15,070	-0.02%
2022/07/11	0	0.00	12	35.10	34.75	-12	16,432	-0.07%
2022/07/08	13	35.24	1	34.60	35.20	12	17,518	0.07%
2022/07/07	0	0.00	13	33.32	34.15	-13	17,960	-0.07%
2022/07/06	4.5	33.46	0	0.00	33.20	4.5	18,262	0.02%
2022/07/05	4	33.90	0	0.00	34.30	4	18,742	0.02%
2022/07/04	5	33.15	1	33.20	33.40	4	19,064	0.02%
2022/07/01	3	33.87	1	33.85	33.10	2	19,182	0.01%
2022/06/30	2.1	34.29	0	0.00	33.85	2.1	19,088	0.01%
2022/06/28	9	35.72	1	35.25	35.55	8	19,123	0.04%
2022/06/27	1	35.50	7	36.09	36.25	-6	19,247	-0.03%
2022/06/24	10	34.97	4	35.15	35.00	6	19,434	0.03%
2022/06/23	8	34.98	2	35.38	34.90	6	19,826	0.03%
2022/06/22	51.6	35.69	0	0.00	35.30	51.6	19,939	0.26%
2022/06/21	15	36.63	3	36.87	37.10	12	20,052	0.06%
2022/06/20	49	36.83	47	36.63	35.40	2	20,063	0.01%
2022/06/17	4.1	38.10	3.1	38.12	38.05	1	20,080	0.00%
2022/06/16	15	39.39	7	39.81	38.55	8	20,302	0.04%
2022/06/15	30	40.34	9	40.41	40.05	21	20,177	0.10%
2022/06/14	39	40.12	2.1	40.39	40.10	36.9	20,186	0.18%
2022/06/13	122	41.75	7	41.85	41.55	115	20,189	0.57%	大買/鉅額交易
2022/06/10	3	42.93	2	43.03	43.05	1	20,320	0.00%
2022/06/09	7	43.49	2	43.53	43.50	5	20,501	0.02%
2022/06/08	2	43.93	33	43.89	43.65	-31	20,746	-0.15%
2022/06/07	5	43.44	4	43.45	43.60	1	21,127	0.00%
2022/06/06	45	42.78	2	43.40	43.50	43	21,937	0.20%
2022/06/02	84	43.10	13	43.18	43.05	71	23,276	0.31%
2022/06/01	27	43.38	23	43.52	43.50	4	24,187	0.02%
2022/05/31	64	43.48	5	43.50	43.40	59	24,685	0.24%
2022/05/30	2	44.08	10	43.86	43.95	-8	25,052	-0.03%
2022/05/27	37	43.07	19	43.24	43.30	18	25,972	0.07%
2022/05/26	9	43.61	3	43.53	43.10	6	27,434	0.02%
2022/05/25	3	43.93	4	43.99	44.00	-1	28,106	0.00%
2022/05/24	28	44.36	7	44.76	44.10	21	28,713	0.07%
2022/05/23	6	44.42	15	44.58	44.75	-9	29,280	-0.03%
2022/05/20	2	44.05	31	44.01	44.00	-29	30,567	-0.09%
2022/05/19	33.3	42.77	6	42.70	42.80	27.3	32,307	0.08%
2022/05/18	8	44.26	15	44.34	44.35	-7	32,193	-0.02%
2022/05/17	2	43.65	5	43.73	43.40	-3	32,340	-0.01%
2022/05/16	10	43.87	10	44.06	43.40	0	32,550	0.00%
2022/05/13	7	43.81	3	44.07	44.05	4	32,778	0.01%
2022/05/12	54	44.42	7	43.90	43.20	47	32,971	0.14%
2022/05/11	22.1	44.42	17	44.49	44.20	5.1	33,247	0.02%
2022/05/10	9	42.46	11	42.61	43.25	-2	33,356	-0.01%
2022/05/09	13.1	43.90	9.5	44.02	43.70	3.6	33,675	0.01%
2022/05/06	9.2	44.70	12	44.75	45.00	-2.8	33,997	-0.01%
2022/05/05	9.7	45.65	67	45.41	45.90	-57.3	34,340	-0.17%
2022/05/04	22	44.72	3	44.48	44.25	19	34,184	0.06%
2022/05/03	8	44.31	5	44.24	44.80	3	34,135	0.01%
2022/04/29	7	44.49	2	44.55	44.40	5	34,173	0.01%
2022/04/28	6	44.64	3	44.77	44.40	3	34,662	0.01%
2022/04/27	66.6	44.43	30.5	44.77	44.40	36.1	34,657	0.10%
2022/04/26	62.5	46.75	30	46.74	46.20	32.5	34,331	0.09%
2022/04/25	45.9	48.64	41	48.89	48.50	4.9	33,674	0.01%
2022/04/22	36	50.71	8	50.65	50.20	28	33,346	0.08%
2022/04/21	23	51.41	6.7	51.67	50.60	16.4	33,109	0.05%
2022/04/20	10	52.59	9	52.79	52.20	1	32,891	0.00%
2022/04/19	6	53.47	10	53.77	53.90	-4	32,581	-0.01%
2022/04/18	15	54.17	27	55.18	53.00	-12	32,184	-0.04%
2022/04/15	36.2	55.62	72.7	55.76	55.00	-36.5	31,634	-0.12%
2022/04/14	10.1	54.05	60.6	54.12	54.00	-50.6	30,359	-0.17%
2022/04/13	24	52.57	64	52.61	53.00	-40	29,278	-0.14%
2022/04/12	10	51.72	34	52.12	51.70	-24	28,859	-0.08%
2022/04/11	19	51.36	55.1	51.45	51.70	-36.1	28,640	-0.13%
2022/04/08	8	50.01	14	50.49	51.00	-6	28,184	-0.02%
2022/04/07	4	49.65	3	49.53	48.75	1	27,881	0.00%
2022/04/06	0	0.00	5	49.54	49.80	-5	27,734	-0.02%
2022/04/01	1	49.40	6	49.26	49.50	-5	27,704	-0.02%
2022/03/31	12	49.10	2	49.48	49.00	10	27,783	0.04%
2022/03/30	5	48.79	20	48.91	49.35	-15	27,849	-0.05%
2022/03/29	18	49.15	4	49.05	49.00	14	27,771	0.05%
2022/03/28	22.1	49.72	5	49.81	49.95	17.1	27,694	0.06%
2022/03/25	1	51.70	29	51.63	52.20	-28	27,615	-0.10%
2022/03/24	10	51.68	13	51.75	51.70	-3	27,879	-0.01%
2022/03/23	22	50.65	5.5	50.85	51.20	16.5	28,176	0.06%
2022/03/22	17	51.24	50	51.18	50.90	-33	28,074	-0.12%
2022/03/21	132	50.52	10	50.69	50.20	122	27,802	0.44%	大買/鉅額交易
2022/03/18	3	49.43	12	49.32	49.40	-9	27,719	-0.03%
2022/03/17	6	49.00	2	49.18	49.05	4	28,002	0.01%
2022/03/16	12	48.79	22	48.96	48.65	-10	28,087	-0.04%
2022/03/15	16.3	48.75	10	48.85	48.40	6.3	27,987	0.02%
2022/03/14	9	49.88	3	50.10	50.30	6	28,451	0.02%
2022/03/11	65	50.14	35	50.51	49.90	30	28,866	0.10%
2022/03/10	16	49.51	51	49.37	49.75	-35	28,819	-0.12%
2022/03/09	123.1	49.94	63	49.57	49.45	60.1	28,546	0.21%	大買/
2022/03/08	90.3	52.32	133.1	53.07	50.10	-42.8	27,909	-0.15%	大賣/
2022/03/07	79	52.80	57.2	52.91	52.70	21.8	26,610	0.08%
2022/03/04	51	53.62	44	53.78	53.30	7	25,975	0.03%
2022/03/03	27.1	53.55	10	53.69	53.70	17.1	25,921	0.07%
2022/03/02	25	53.69	89.6	53.74	53.30	-64.6	26,163	-0.25%
2022/03/01	92.5	53.83	113	54.38	53.10	-20.5	25,806	-0.08%	大賣/
2022/02/25	75	51.78	168	51.79	52.40	-93	25,171	-0.37%	大賣/
2022/02/24	145.4	50.60	48.5	51.18	50.00	96.9	24,996	0.39%	大買/
2022/02/23	30.1	52.14	30	52.36	52.20	0.1	24,477	0.00%
2022/02/22	81.2	52.61	58.1	52.44	51.50	23.2	24,043	0.10%
2022/02/21	42	52.00	87	52.81	53.00	-45	22,923	-0.20%
2022/02/18	10	49.15	12.1	49.11	49.35	-2.1	21,290	-0.01%
2022/02/17	10	48.63	7.1	48.76	48.70	2.9	21,620	0.01%
2022/02/16	8	48.74	9	49.05	48.60	-1	21,735	0.00%
2022/02/15	12	49.26	16.2	49.53	48.85	-4.2	22,306	-0.02%
2022/02/14	11	48.60	17.2	48.64	49.00	-6.2	23,658	-0.03%
2022/02/11	7	49.19	27.5	49.20	49.00	-20.5	23,657	-0.09%
2022/02/10	37	49.17	35.6	49.11	49.05	1.4	24,768	0.01%
2022/02/09	16.5	48.73	58.1	48.71	48.50	-41.6	26,164	-0.16%
2022/02/08	10.5	47.65	14.1	47.71	48.05	-3.6	25,747	-0.01%
2022/02/07	10	46.77	43	46.03	47.50	-33	25,531	-0.13%
2022/01/26	3	44.12	17.5	44.13	44.10	-14.5	25,252	-0.06%
2022/01/25	24	44.53	8	44.59	44.20	16	25,659	0.06%
2022/01/24	9	44.71	2	44.68	44.70	7	26,549	0.03%
2022/01/21	35	45.89	25	45.88	45.55	10	26,751	0.04%
2022/01/20	4	44.95	5	44.75	45.45	-1	26,341	0.00%
2022/01/19	5.2	43.84	19	43.97	43.70	-13.8	26,647	-0.05%
2022/01/18	10	44.50	4	44.44	44.35	6	26,715	0.02%
2022/01/17	5	44.01	3	44.22	44.20	2	26,777	0.01%
2022/01/14	1	44.80	4.9	44.55	44.25	-3.9	27,100	-0.01%
2022/01/13	18	45.22	10	45.23	45.15	8	27,489	0.03%
2022/01/12	14	44.65	1	45.00	44.55	13	27,455	0.05%
2022/01/11	1	44.35	5.1	43.85	44.10	-4.1	27,513	-0.01%
2022/01/10	21.5	44.52	102	44.02	44.05	-80.5	27,959	-0.29%	大賣/
2022/01/07	107.1	45.61	1.4	44.66	44.60	105.7	28,085	0.38%	大買/鉅額交易
2022/01/06	0	0.00	2	45.18	45.20	-2	28,276	-0.01%
2022/01/05	8	45.36	3	45.30	45.05	5	28,627	0.02%
2022/01/04	16	45.53	24	45.40	45.30	-8	28,811	-0.03%
2022/01/03	7	45.91	23	45.88	45.80	-16	28,948	-0.06%
2021/12/30	6	46.25	13	46.22	46.25	-7	29,092	-0.02%
2021/12/29	7	46.45	21	46.46	46.35	-14	29,190	-0.05%
2021/12/28	27	46.24	39	46.30	46.35	-12	29,352	-0.04%
2021/12/27	5.1	46.20	106	46.49	46.15	-100.9	29,712	-0.34%	大賣/
2021/12/24	5	46.95	6	47.20	46.80	-1	29,868	0.00%
2021/12/23	4.2	47.38	2.1	47.28	47.35	2.1	29,994	0.01%
2021/12/22	11	47.48	25.1	47.57	47.45	-14.1	30,262	-0.05%
2021/12/21	45.1	47.66	4	47.88	47.90	41.1	30,252	0.14%
2021/12/20	10	48.44	52	48.63	48.75	-42	30,013	-0.14%
2021/12/17	28.1	48.07	36	48.05	47.65	-7.9	29,641	-0.03%
2021/12/16	8	46.99	2	47.10	47.10	6	29,247	0.02%
2021/12/15	10	46.95	11	46.97	47.00	-1	29,461	0.00%
2021/12/14	39	47.18	0.1	47.25	46.70	38.9	29,633	0.13%
2021/12/13	4.1	48.10	49	48.09	47.90	-44.9	29,623	-0.15%
2021/12/10	11	47.47	9	47.51	47.00	2	29,509	0.01%
2021/12/09	6	47.55	6	47.56	47.30	0	29,827	0.00%
2021/12/08	35.5	48.12	44	48.40	47.60	-8.5	30,311	-0.03%
2021/12/07	30	47.49	58.1	47.27	47.95	-28.1	29,991	-0.09%
2021/12/06	22	46.42	13	46.31	46.20	9	29,525	0.03%
2021/12/03	14	46.39	5	46.77	46.20	9	29,605	0.03%
2021/12/02	11	46.10	5.1	46.23	46.30	6	29,860	0.02%
2021/12/01	8	46.10	12.6	46.20	46.20	-4.6	29,959	-0.02%
2021/11/30	19	46.35	2.4	46.40	46.05	16.6	30,063	0.06%
2021/11/29	37.8	46.34	15	46.00	46.20	22.8	30,010	0.08%
2021/11/26	32	47.66	43.5	47.92	47.75	-11.5	30,027	-0.04%
2021/11/25	23	47.80	51	47.92	47.65	-28	29,704	-0.09%
2021/11/24	31	47.35	42	47.33	47.05	-11	29,565	-0.04%
2021/11/23	22.6	45.72	90	46.20	45.65	-67.4	29,073	-0.23%
2021/11/22	25.5	44.32	9	44.33	44.65	16.5	29,884	0.06%
2021/11/19	6	44.00	19.7	44.01	43.70	-13.6	30,030	-0.05%
2021/11/18	82.1	44.80	39.7	44.69	44.55	42.4	30,294	0.14%
2021/11/17	17	45.52	10.5	45.44	45.05	6.5	30,370	0.02%
2021/11/16	103.2	45.67	33.6	46.13	45.45	69.6	30,546	0.23%	大買/
2021/11/15	43.5	47.10	26	47.32	46.75	17.5	30,484	0.06%
2021/11/12	72	49.02	33	49.42	48.30	39	31,117	0.13%
2021/11/11	103.1	49.19	94	49.50	49.40	9.1	31,100	0.03%	大買/
2021/11/10	22.1	46.78	37	46.75	46.75	-14.9	30,032	-0.05%
2021/11/09	121.3	47.12	95.9	47.15	46.90	25.3	30,377	0.08%	大買/
2021/11/08	42	45.66	104.2	45.98	46.35	-62.2	29,604	-0.21%	大賣/
2021/11/05	5	42.23	3	42.28	42.15	2	28,942	0.01%
2021/11/04	10.2	42.30	18.3	42.33	42.55	-8.1	29,010	-0.03%
2021/11/03	12.3	41.01	20.7	41.48	41.75	-8.4	29,328	-0.03%
2021/11/02	25.8	40.78	20.2	40.83	40.30	5.6	29,348	0.02%
2021/11/01	99.9	42.00	61	42.18	41.10	38.9	29,188	0.13%
2021/10/29	7.2	44.26	30.3	44.19	44.15	-23.1	28,525	-0.08%
2021/10/28	3	45.00	30	44.94	44.95	-27	28,490	-0.09%
2021/10/27	4	45.04	72.1	45.06	45.10	-68	28,676	-0.24%
2021/10/26	2.1	45.80	62	45.55	45.15	-59.9	28,861	-0.21%
2021/10/25	11	45.25	3	45.30	45.15	8	29,402	0.03%
2021/10/22	54	45.34	76	45.34	45.05	-22	30,261	-0.07%
2021/10/21	32.1	46.26	45	46.00	46.30	-12.9	30,821	-0.04%
2021/10/20	10	44.52	11	44.55	44.55	-1	31,203	0.00%
2021/10/19	10	44.72	7	44.49	44.50	3	31,961	0.01%
2021/10/18	32	45.41	32	45.86	45.00	0	33,279	0.00%
2021/10/15	8	44.88	11.1	44.93	44.90	-3.1	34,479	-0.01%
2021/10/14	6	44.72	11	44.79	44.75	-5	35,965	-0.01%
2021/10/13	26	44.60	10.5	44.62	44.60	15.5	38,464	0.04%
2021/10/12	11	44.83	16.1	44.64	44.60	-5.1	39,356	-0.01%
2021/10/08	0	0.00	6	44.63	44.55	-6	40,508	-0.01%
2021/10/07	5	44.50	7	44.52	44.65	-2	41,538	0.00%
2021/10/06	3	44.22	8	44.29	44.45	-5	43,305	-0.01%
2021/10/05	7	44.07	5	44.02	44.90	2	45,729	0.00%
2021/10/04	12	45.04	10	44.80	44.20	2	46,599	0.00%
2021/10/01	2	45.00	10.4	45.09	45.10	-8.4	47,959	-0.02%
2021/09/30	89	45.55	3	45.58	45.85	86	49,915	0.17%
2021/09/29	8	45.11	2	45.33	45.00	6	51,403	0.01%
2021/09/28	10.7	45.06	2	45.50	45.00	8.7	53,570	0.02%
2021/09/27	35	45.64	16	45.60	45.30	19	57,480	0.03%
2021/09/24	7.1	45.96	5	46.11	45.70	2.1	62,167	0.00%
2021/09/23	4	45.69	4	46.55	45.80	0	69,601	0.00%
2021/09/22	22	45.70	4	45.95	45.75	18	76,836	0.02%
2021/09/17	15	47.91	61	48.09	47.75	-46	80,788	-0.06%
2021/09/16	22	48.54	15	49.05	48.40	7	82,968	0.01%
2021/09/15	9	48.47	30	48.38	48.75	-21	83,489	-0.03%
2021/09/14	62	49.25	13	49.40	49.30	49	84,968	0.06%
2021/09/13	11	50.03	116	50.19	50.50	-105	86,300	-0.12%	大賣/鉅額交易
2021/09/10	25	48.94	7	49.07	48.75	18	86,105	0.02%
2021/09/09	3	47.52	7	47.76	47.90	-4	86,148	0.00%
2021/09/08	18	47.66	2.3	48.34	47.05	15.7	86,592	0.02%
2021/09/07	22.3	48.96	27	49.07	48.35	-4.7	86,871	-0.01%
2021/09/06	71	49.40	69	49.71	49.20	2	86,924	0.00%
2021/09/03	44	49.96	39	49.91	48.85	5	87,286	0.01%
2021/09/02	28.1	49.10	1	48.85	48.60	27.1	87,905	0.03%
2021/09/01	32	50.60	19	50.86	50.20	13	88,583	0.01%
2021/08/31	7	50.43	12	50.40	50.60	-5	88,670	-0.01%
2021/08/30	75	50.41	6.4	50.24	49.95	68.6	89,428	0.08%
2021/08/27	35	48.74	59.2	49.78	50.20	-24.2	90,186	-0.03%
2021/08/26	87.9	50.65	69	50.08	49.00	18.9	90,929	0.02%
2021/08/25	25	48.08	6.2	47.97	48.10	18.8	92,275	0.02%
2021/08/24	22.2	47.27	18	47.60	48.35	4.2	93,545	0.00%
2021/08/23	20	47.57	15.5	47.80	47.70	4.5	96,102	0.00%
2021/08/20	30	46.25	40	46.37	46.00	-10	97,374	-0.01%
2021/08/19	13	47.45	21	47.01	46.55	-8	98,081	-0.01%
2021/08/18	49.1	46.81	64	46.37	48.55	-14.9	98,353	-0.02%
2021/08/17	29.1	48.99	12	48.87	47.00	17.1	97,910	0.02%
2021/08/16	14.1	51.35	8	50.84	50.40	6.1	97,863	0.01%
2021/08/13	33.2	52.57	11	52.48	52.30	22.2	98,613	0.02%
2021/08/12	8	52.26	40.6	52.80	53.50	-32.6	99,398	-0.03%
2021/08/11	37.6	52.09	36	51.48	50.90	1.6	100,420	0.00%
2021/08/10	18	51.23	8	51.38	50.90	10	99,818	0.01%
2021/08/09	32.2	51.82	19	51.96	51.50	13.2	101,040	0.01%
2021/08/06	17	51.39	18	51.36	51.00	-1	102,182	0.00%
2021/08/05	18.4	51.26	23.1	51.17	50.90	-4.7	103,966	0.00%
2021/08/04	16	52.62	27	52.27	52.20	-11	105,230	-0.01%
2021/08/03	47.3	53.35	23.2	53.43	53.50	24.1	108,385	0.02%
2021/08/02	15.4	52.94	39	53.66	54.10	-23.7	110,971	-0.02%
2021/07/30	74	53.35	48.4	53.23	52.00	25.6	111,955	0.02%
2021/07/29	34	52.32	37.2	52.66	53.60	-3.2	113,192	0.00%
2021/07/28	64.3	51.72	47	51.90	51.30	17.3	114,079	0.02%
2021/07/27	86	52.37	65	52.74	51.60	21	115,128	0.02%
2021/07/26	65.1	53.19	42.5	53.36	52.80	22.6	116,132	0.02%
2021/07/23	105.6	54.69	116	54.95	55.20	-10.4	116,839	-0.01%	大買/大賣/
2021/07/22	124	55.38	141	55.50	53.60	-17	116,605	-0.01%	大買/大賣/
2021/07/21	124.2	58.67	157.3	58.59	56.50	-33.1	116,067	-0.03%	大買/大賣/
2021/07/20	112.4	58.76	184.2	59.37	58.40	-71.8	115,458	-0.06%	大買/大賣/
2021/07/19	244.8	60.47	255.4	60.20	60.00	-10.6	115,103	-0.01%	大買/大賣/
2021/07/16	243	58.62	101.8	58.51	58.30	141.2	115,684	0.12%	大買/大賣/鉅額交易
2021/07/15	111.5	56.46	95	56.71	58.50	16.5	116,177	0.01%	大買/
2021/07/14	177.8	54.93	99	54.33	54.40	78.8	116,278	0.07%	大買/
2021/07/13	168.4	58.47	93	57.42	56.30	75.4	116,504	0.06%	大買/
2021/07/12	77	59.66	98	60.72	59.60	-21	116,141	-0.02%
2021/07/09	48.3	57.63	41.8	57.58	56.90	6.5	114,318	0.01%
2021/07/08	101.8	57.82	202	57.73	58.00	-100.2	115,233	-0.09%	大買/大賣/
2021/07/07	257.1	58.89	198.2	57.65	57.10	58.9	114,284	0.05%	大買/大賣/
2021/07/06	238.7	60.38	463	60.17	59.50	-224.3	113,346	-0.20%	大買/大賣/鉅額交易
2021/07/05	355.5	61.47	282.3	60.98	60.50	73.2	112,774	0.06%	大買/大賣/
2021/07/02	564.8	61.31	330.1	61.31	59.90	234.7	112,517	0.21%	大買/大賣/鉅額交易
2021/07/01	229.2	60.21	341	60.12	60.30	-111.8	110,796	-0.10%	大買/大賣/鉅額交易
2021/06/30	756.4	60.95	542	61.17	59.50	214.4	106,551	0.20%	大買/大賣/鉅額交易
2021/06/29	450.7	56.07	378.7	56.60	57.90	72	99,335	0.07%	大買/大賣/
2021/06/28	177.2	50.88	297	51.01	52.70	-119.8	92,252	-0.13%	大買/大賣/鉅額交易
2021/06/25	138.4	48.62	114.3	48.61	47.95	24.1	88,275	0.03%	大買/大賣/
2021/06/24	66.2	47.52	46	46.87	46.50	20.2	86,098	0.02%
2021/06/23	101	46.87	47	47.46	45.80	54	85,332	0.06%	大買/
2021/06/22	51.3	47.15	103.3	46.62	48.00	-52	83,604	-0.06%	大賣/
2021/06/21	26.2	44.38	9	43.84	43.80	17.2	81,795	0.02%
2021/06/18	23.1	45.84	16	45.93	45.50	7.1	81,400	0.01%
2021/06/17	32	46.90	45	46.57	45.95	-13	80,959	-0.02%
2021/06/16	41	46.52	8	46.45	45.75	33	80,404	0.04%
2021/06/15	42	46.73	62	46.38	47.05	-20	79,901	-0.03%
2021/06/11	52	46.24	41	46.45	45.95	11	79,516	0.01%
2021/06/10	81	46.38	86	45.84	46.55	-5	79,163	-0.01%
2021/06/09	59.1	46.16	23	46.06	45.75	36.1	78,380	0.05%
2021/06/08	24	48.33	21	48.21	47.80	3	77,628	0.00%
2021/06/07	60	47.57	63.3	47.08	47.60	-3.3	77,228	0.00%
2021/06/04	76	49.53	89.3	48.94	48.60	-13.3	76,205	-0.02%
2021/06/03	53	49.35	65.1	49.47	48.80	-12.1	75,253	-0.02%
2021/06/02	212.3	49.07	211	49.75	49.05	1.3	74,534	0.00%	大買/大賣/
2021/06/01	106.1	46.55	103	47.13	47.90	3.1	72,757	0.00%	大買/大賣/
2021/05/31	332.3	47.96	174	48.07	46.00	158.3	72,920	0.22%	大買/大賣/鉅額交易
2021/05/28	7	44.56	73.1	44.32	44.95	-66.1	70,381	-0.09%
2021/05/27	43	41.30	30	41.46	40.90	13	69,091	0.02%
2021/05/26	13	40.44	44	40.18	40.70	-31	68,443	-0.05%
2021/05/25	22	40.09	19	39.53	39.75	3	67,979	0.00%
2021/05/24	68.3	40.26	76	40.14	40.20	-7.7	67,863	-0.01%
2021/05/21	62	39.57	56.2	40.14	40.30	5.8	67,958	0.01%
2021/05/20	71	39.85	42	40.01	39.50	29	66,983	0.04%
2021/05/19	62.1	40.73	31	40.91	41.50	31.1	65,721	0.05%
2021/05/18	6	37.72	18	37.21	37.75	-12	64,142	-0.02%
2021/05/17	27	34.54	49.5	35.31	34.35	-22.5	63,937	-0.04%
2021/05/14	167	38.15	525	37.59	37.40	-358	62,629	-0.57%	大買/大賣/鉅額交易
2021/05/13	107.6	39.93	82.4	39.83	39.35	25.2	60,892	0.04%	大買/
2021/05/12	65.1	45.61	50.4	45.19	43.70	14.7	58,931	0.02%
2021/05/11	192.1	51.08	601.2	50.41	48.55	-409.1	57,459	-0.71%	大買/大賣/鉅額交易
2021/05/10	104.6	51.75	228.2	52.07	53.00	-123.6	54,145	-0.23%	大買/大賣/鉅額交易
2021/05/07	75.1	49.49	76.4	49.00	49.40	-1.3	51,262	0.00%
2021/05/06	329.7	49.06	372.4	47.69	49.45	-42.7	49,859	-0.09%	大買/大賣/
2021/05/05	355.2	46.50	398.7	46.06	45.95	-43.5	48,126	-0.09%	大買/大賣/
2021/05/04	178	46.13	100	48.19	43.70	78	46,697	0.17%	大買/
2021/05/03	71.1	50.01	88	49.53	48.45	-16.9	45,015	-0.04%
2021/04/29	48.6	48.22	78	48.02	48.00	-29.4	43,382	-0.07%
2021/04/28	51	46.67	11	46.80	46.45	40	41,922	0.10%
2021/04/27	58	48.29	9.2	48.96	47.85	48.8	41,642	0.12%
2021/04/26	167.2	47.54	86	47.84	48.70	81.2	40,781	0.20%	大買/
2021/04/23	317.2	47.50	37	46.87	45.70	280.1	39,893	0.70%	大買/鉅額交易
2021/04/22	623.4	51.25	527	50.94	48.30	96.4	38,942	0.25%	大買/大賣/
2021/04/21	263.6	46.99	107	46.21	48.00	156.6	35,741	0.44%	大買/大賣/鉅額交易
2021/04/20	83	45.21	88.5	44.93	46.50	-5.5	34,540	-0.02%
2021/04/19	139	45.21	154.9	45.28	46.05	-15.9	33,267	-0.05%	大買/大賣/
2021/04/16	125	41.71	138	41.76	41.90	-13	31,918	-0.04%	大買/大賣/
2021/04/15	51	40.44	79	40.52	40.15	-28	30,497	-0.09%
2021/04/14	119	40.49	146	40.88	39.95	-27	30,141	-0.09%	大買/大賣/
2021/04/13	69	40.30	84.1	40.19	39.55	-15.1	28,521	-0.05%
2021/04/12	196.2	40.37	153	40.33	40.80	43.2	28,017	0.15%	大買/大賣/
2021/04/09	112	38.91	93	38.90	38.50	19	26,927	0.07%	大買/
2021/04/08	170	39.60	105	39.96	39.35	65	26,031	0.25%	大買/大賣/
2021/04/07	64.2	36.79	91	36.95	37.85	-26.8	24,214	-0.11%
2021/04/06	100	34.15	83	34.38	34.45	17	22,297	0.08%
2021/04/01	33	31.25	22.2	31.38	31.35	10.8	22,073	0.05%
2021/03/31	10	31.31	45	31.18	31.35	-35	22,107	-0.16%
2021/03/30	0	0.00	16	31.03	31.10	-16	21,953	-0.07%
2021/03/29	0	0.00	16	30.63	30.50	-16	22,022	-0.07%
2021/03/26	20	30.00	20	29.60	29.80	0	23,036	0.00%
2021/03/25	5	29.60	1	29.74	29.65	4	23,726	0.02%
2021/03/23	1	29.75	5	29.85	29.90	-4	24,409	-0.02%
2021/03/22	1	29.65	34	29.58	29.70	-33	24,926	-0.13%
2021/03/19	3	29.38	7	29.39	29.35	-4	25,487	-0.02%
2021/03/18	5	29.77	5	29.76	29.75	0	25,978	0.00%
2021/03/17	26	29.61	78	29.35	29.70	-52	26,973	-0.19%
2021/03/16	24	29.62	9	29.52	29.55	15	28,297	0.05%
2021/03/15	3	30.52	2	30.43	30.35	1	28,818	0.00%
2021/03/12	14	30.18	12	30.34	30.60	2	29,225	0.01%
2021/03/11	6	30.69	77	30.74	30.60	-71	30,507	-0.23%
2021/03/10	18.4	30.27	3	30.42	30.40	15.4	31,505	0.05%
2021/03/09	180	30.37	167	30.58	30.35	13	32,527	0.04%	大買/大賣/
2021/03/08	32	29.81	40	29.75	29.55	-8	32,658	-0.02%
2021/03/05	227	30.70	16	30.91	30.20	211	32,969	0.64%	大買/鉅額交易
2021/03/04	89	32.98	131	33.06	32.80	-42	33,058	-0.13%	大賣/
2021/03/03	5	31.39	164.2	31.32	31.60	-159.2	32,025	-0.50%	大賣/鉅額交易
2021/03/02	65	31.34	7	31.51	30.45	58	33,205	0.17%
2021/02/26	22	31.30	44	31.40	31.20	-22	33,433	-0.07%
2021/02/25	21	30.86	12	30.87	30.90	9	33,046	0.03%
2021/02/24	10.4	30.66	19	30.65	30.35	-8.6	33,029	-0.03%
2021/02/23	61	30.84	53	30.86	30.85	8	32,714	0.02%
2021/02/22	2	29.23	42.6	29.21	29.45	-40.6	32,028	-0.13%
2021/02/19	8	27.99	4	27.99	28.20	4	31,837	0.01%
2021/02/18	15	27.45	0	0.00	27.85	15	31,859	0.05%
2021/02/17	7	26.97	29	26.90	27.65	-22	31,818	-0.07%
2021/02/05	10	25.50	0	0.00	25.50	10	31,545	0.03%
2021/02/04	2	25.80	10	25.71	25.90	-8	31,699	-0.03%
2021/02/03	7	25.76	5	25.75	25.70	2	31,928	0.01%
2021/02/02	22	26.07	21	26.12	26.45	1	32,400	0.00%
2021/02/01	11	26.17	3	25.78	26.20	8	32,775	0.02%
2021/01/29	5	25.10	3	25.43	25.10	2	33,013	0.01%
2021/01/28	1	25.30	1	25.20	25.40	0	33,332	0.00%
2021/01/27	4	25.89	1	25.80	25.80	3	33,894	0.01%
2021/01/26	3	26.67	13	26.76	26.80	-10	35,106	-0.03%
2021/01/25	59	26.99	12	27.19	27.15	47	35,725	0.13%
2021/01/22	8	25.26	12.3	25.51	25.90	-4.3	36,213	-0.01%
2021/01/21	4	26.29	5	25.95	25.90	-1	36,365	0.00%
2021/01/20	36.6	26.00	26	25.82	25.85	10.6	37,058	0.03%
2021/01/19	11	27.14	12	27.36	27.10	-1	36,744	0.00%
2021/01/18	10	27.20	14	27.37	27.45	-4	36,641	-0.01%
2021/01/15	21.5	27.96	63	28.03	27.95	-41.5	36,487	-0.11%
2021/01/14	5	28.75	4	28.96	28.65	1	36,265	0.00%
2021/01/13	54.2	28.87	33	28.71	28.65	21.2	36,306	0.06%
2021/01/12	49.1	30.05	13	29.74	29.65	36.1	35,776	0.10%
2021/01/11	16	30.51	9	30.77	30.85	7	35,532	0.02%
2021/01/08	32	30.62	11	30.79	30.85	21	35,398	0.06%
2021/01/07	74	30.74	113	30.73	30.80	-39	35,250	-0.11%	大賣/
2021/01/06	63	30.32	88.1	30.08	29.90	-25.1	34,962	-0.07%
2021/01/05	42	31.36	29	31.41	30.90	13	35,339	0.04%
2021/01/04	39	30.95	30	31.33	31.00	9	35,400	0.03%
2020/12/31	40	30.64	42	30.80	31.30	-2	35,206	-0.01%
2020/12/30	48	31.49	28	31.29	30.95	20	34,896	0.06%
2020/12/29	58	30.95	51	31.06	31.00	7	34,474	0.02%
2020/12/28	53	30.30	15	30.25	30.25	38	34,001	0.11%
2020/12/25	69	30.71	73	30.74	30.65	-4	33,585	-0.01%
2020/12/24	26	31.20	3	31.33	31.10	23	33,198	0.07%
2020/12/23	43	31.07	19.3	31.31	31.25	23.7	32,986	0.07%
2020/12/22	185	31.86	127	32.72	30.85	58	32,667	0.18%	大買/大賣/
2020/12/21	21	32.41	98	32.02	32.40	-77	31,440	-0.24%
2020/12/18	6	31.60	13.5	31.82	31.85	-7.5	30,695	-0.02%
2020/12/17	26	31.80	28	31.61	32.00	-2	30,285	-0.01%
2020/12/16	49	31.43	51	31.64	32.00	-2	29,947	-0.01%
2020/12/15	118	31.41	22	31.09	30.95	96	29,343	0.33%	大買/
2020/12/14	75	31.00	8.2	31.12	30.90	66.8	28,754	0.23%
2020/12/11	126	31.81	113	32.10	31.35	13	28,210	0.05%	大買/大賣/
2020/12/10	235.5	32.74	68	32.99	32.10	167.5	27,234	0.62%	大買/鉅額交易
2020/12/09	29	31.69	40	31.88	32.00	-11	25,915	-0.04%
2020/12/08	22	31.13	70.5	31.10	31.10	-48.5	25,320	-0.19%
2020/12/07	65	31.61	93.4	31.92	31.00	-28.4	24,861	-0.11%
2020/12/04	69.1	30.34	54.8	30.30	30.60	14.3	23,494	0.06%
2020/12/03	41.3	29.10	76	29.07	29.20	-34.7	22,316	-0.16%
2020/12/02	25	28.12	68	28.07	27.80	-43	21,321	-0.20%
2020/12/01	71	27.86	14	27.69	27.95	57	20,950	0.27%
2020/11/30	201	28.27	68.1	28.11	28.10	132.9	20,195	0.66%	大買/鉅額交易
2020/11/27	33	26.63	37.3	26.71	26.85	-4.3	19,182	-0.02%
2020/11/26	102	25.81	90.5	25.99	26.35	11.5	18,505	0.06%	大買/
2020/11/25	14	24.16	25.3	24.18	24.85	-11.3	16,813	-0.07%
2020/11/24	2	23.78	3	23.82	23.75	-1	16,303	-0.01%
2020/11/23	32	23.61	1	24.10	24.30	31	16,140	0.19%
2020/11/20	23.1	23.86	3	23.75	23.75	20.1	15,843	0.13%
2020/11/19	44	24.01	7	24.03	24.05	37	15,636	0.24%
2020/11/18	12	24.50	2	24.95	24.60	10	15,415	0.06%
2020/11/17	4	24.61	2	24.75	24.65	2	15,220	0.01%
2020/11/16	4	24.01	3	24.05	24.15	1	15,186	0.01%
2020/11/13	3	24.28	204	24.20	24.15	-201	15,049	-1.34%	大賣/鉅額交易
2020/11/12	13	24.60	14.2	24.33	24.75	-1.2	14,918	-0.01%
2020/11/11	12.9	24.86	14	24.97	24.65	-1.1	14,680	-0.01%
2020/11/10	30.1	25.03	28	25.17	24.90	2.1	14,494	0.01%
2020/11/09	23	24.60	22.1	24.83	24.85	0.9	13,952	0.01%
2020/11/06	16	24.23	38.5	24.46	24.10	-22.5	13,465	-0.17%
2020/11/05	18	24.01	5.1	24.16	23.85	12.9	13,083	0.10%
2020/11/04	42	24.25	46	24.12	24.50	-4	12,721	-0.03%
2020/11/03	45	23.79	53	23.99	24.10	-8	12,087	-0.07%
2020/11/02	73	22.92	49.6	22.62	23.15	23.4	10,669	0.22%
2020/10/30	5	22.00	20.7	22.19	21.90	-15.7	9,912	-0.16%
2020/10/29	14	22.68	134	23.18	22.65	-120	9,077	-1.32%	大賣/鉅額交易
2020/10/28	131.1	22.54	66.5	22.93	22.90	64.6	8,635	0.75%	大買/
2020/10/26	10	20.90	41	21.11	21.05	-31	7,681	-0.40%
2020/10/23	31	20.92	0	0.00	21.00	31	7,646	0.41%
2020/10/22	42	20.92	10	20.85	20.65	32	7,590	0.42%
2020/10/21	2	21.43	21	21.22	21.30	-19	7,424	-0.26%
2020/10/20	31	20.40	6.1	20.55	20.35	24.9	7,186	0.35%
2020/10/19	50	20.88	1	20.90	20.80	49	7,118	0.69%
2020/10/16	16	21.30	0.4	21.15	21.15	15.6	7,049	0.22%
2020/10/15	48	21.62	10.2	21.85	21.60	37.8	6,976	0.54%
2020/10/14	41	21.97	0	0.00	22.00	41	6,894	0.59%
2020/10/13	7	22.21	2	22.53	22.30	5	6,791	0.07%
2020/10/12	0	0.00	23.1	21.76	22.00	-23.1	6,033	-0.38%
2020/10/08	1	20.00	1	19.80	20.00	0	5,673	0.00%
2020/10/06	0.6	19.95	0	0.00	19.90	0.6	5,832	0.01%
2020/09/30	0	0.00	1	19.70	19.65	-1	5,996	-0.02%
2020/09/29	0	0.00	1	19.55	19.50	-1	6,006	-0.02%
2020/09/28	2	19.05	0	0.00	19.05	2	5,984	0.03%
2020/09/25	2	19.05	13.2	18.76	18.95	-11.2	6,021	-0.19%
2020/09/24	18	19.22	1	19.20	19.10	17	6,006	0.28%
2020/09/23	0	0.00	30	20.00	20.00	-30	5,953	-0.50%
2020/09/22	8	20.19	2	20.50	20.20	6	5,992	0.10%
2020/09/17	0	0.00	1	21.10	20.75	-1	6,786	-0.01%
2020/09/15	6	20.50	11	20.59	20.50	-5	7,356	-0.07%
2020/09/14	37	20.68	1	21.10	20.70	36	7,588	0.47%
2020/09/11	6	21.42	0	0.00	21.40	6	7,495	0.08%
2020/09/10	0	0.00	1	22.70	22.90	-1	7,258	-0.01%
2020/09/09	2	22.80	0	0.00	22.85	2	7,234	0.03%
2020/09/08	20	22.45	5	22.30	22.15	15	7,240	0.21%
2020/09/07	6	22.45	11	22.33	22.45	-5	7,304	-0.07%
2020/09/03	1	22.10	2	22.15	22.10	-1	7,259	-0.01%
2020/09/02	3	21.98	1	21.75	22.40	2	7,250	0.03%
2020/09/01	2	21.50	0	0.00	21.70	2	7,186	0.03%
2020/08/31	1	21.30	0	0.00	21.25	1	7,149	0.01%
2020/08/28	5	21.27	0.1	21.45	21.25	4.9	7,154	0.07%
2020/08/27	0	0.00	1	21.00	21.00	-1	7,174	-0.01%
2020/08/25	0	0.00	3	21.55	21.60	-3	7,170	-0.04%
2020/08/24	1	21.55	0	0.00	21.45	1	7,229	0.01%
2020/08/20	1	20.00	1	20.50	20.55	0	7,288	0.00%
2020/08/19	2	20.90	28	21.01	20.85	-26	7,141	-0.36%
2020/08/18	11	21.40	0	0.00	21.40	11	7,074	0.16%
2020/08/17	11	21.34	14	21.30	21.35	-3	7,102	-0.04%
2020/08/14	2	21.60	4	21.90	21.60	-2	7,079	-0.03%
2020/08/13	25	21.74	50.9	21.74	21.80	-25.9	7,062	-0.37%
2020/08/12	12	22.06	0	0.00	22.10	12	7,016	0.17%
2020/08/11	1	22.20	0	0.00	22.20	1	6,987	0.01%
2020/08/10	3	22.30	1	22.40	22.50	2	6,916	0.03%
2020/08/07	3	22.27	1	22.40	22.25	2	6,928	0.03%
2020/08/06	2	22.58	7	22.95	22.70	-5	6,895	-0.07%
2020/08/05	0	0.00	10	23.28	22.70	-10	6,924	-0.14%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/30	16	22.88	1	23.40	23.65	15	7,009	0.21%
2020/07/29	10	22.68	0	0.00	22.50	10	7,039	0.14%
2020/07/27	1	22.85	0	0.00	22.65	1	7,211	0.01%
2020/07/24	1	24.05	1	24.00	23.80	0	7,190	0.00%
2020/07/17	2	24.95	0	0.00	24.60	2	7,342	0.03%
2020/07/16	6	24.98	0	0.00	25.05	6	7,371	0.08%
2020/07/15	10	24.90	4	25.05	25.05	6	7,408	0.08%
2020/07/14	21	25.99	45	26.05	25.80	-24	7,402	-0.32%
2020/07/13	7	26.27	0	0.00	26.00	7	7,330	0.10%
2020/07/10	13	27.15	1	26.85	26.70	12	7,282	0.16%
2020/07/09	15	27.40	59	27.15	27.30	-44	7,226	-0.61%
2020/07/08	0	0.00	5	26.85	26.80	-5	7,106	-0.07%
2020/07/07	7	26.88	3	26.80	26.80	4	7,175	0.06%
2020/07/06	5	26.70	0	0.00	26.90	5	7,267	0.07%
2020/07/03	2	26.80	3	26.62	26.85	-1	7,334	-0.01%
2020/07/02	5	27.07	1	27.05	26.95	4	7,345	0.05%
2020/07/01	26	27.14	2	27.35	27.10	24	7,375	0.33%
2020/06/30	1	26.55	4	26.80	27.10	-3	7,451	-0.04%
2020/06/24	10	25.71	0	0.00	26.05	10	6,930	0.14%
2020/06/23	13	25.37	0	0.00	25.40	13	6,650	0.20%
2020/06/22	2	25.85	1	26.10	25.25	1	6,309	0.02%
2020/06/19	13	26.41	1	26.90	26.00	12	6,023	0.20%
2020/06/18	33	27.00	2	26.95	26.95	31	5,733	0.54%
2020/06/17	8	27.15	1.5	27.23	27.20	6.5	5,692	0.11%
2020/06/16	13	27.16	0	0.00	27.30	13	5,803	0.22%
2020/06/15	25	27.98	0	0.00	27.15	25	5,907	0.42%
2020/06/12	5	27.45	0.5	27.90	27.90	4.5	5,817	0.08%
2020/06/11	11	27.63	0	0.00	27.55	11	5,802	0.19%
2020/06/10	8	27.79	0	0.00	27.65	8	5,761	0.14%
2020/06/09	0	0.00	4	27.76	27.80	-4	5,891	-0.07%
2020/06/08	1	27.50	0	0.00	27.40	1	5,930	0.02%
2020/06/05	1	27.70	10	27.75	27.70	-9	5,995	-0.15%
2020/06/04	0	0.00	7	27.79	27.80	-7	6,053	-0.12%
2020/06/03	0	0.00	6	27.49	27.40	-6	6,053	-0.10%
2020/06/01	1	26.70	1	26.75	26.70	0	6,069	0.00%
2020/05/29	6	27.09	2	27.00	26.85	4	6,065	0.07%
2020/05/28	5	27.50	8	27.99	27.45	-3	6,074	-0.05%
2020/05/26	1	27.20	11	27.18	27.30	-10	6,171	-0.16%
2020/05/25	1	26.90	1	27.05	27.00	0	6,216	0.00%
2020/05/22	0	0.00	1	27.15	27.00	-1	6,212	-0.02%
2020/05/21	11	26.87	1	26.65	26.95	10	6,149	0.16%
2020/05/18	0	0.00	2	25.45	25.40	-2	6,049	-0.03%
2020/05/15	2	25.83	0	0.00	25.55	2	6,073	0.03%
2020/05/14	2	26.05	1	26.30	25.80	1	6,044	0.02%
2020/05/13	3	26.62	0	26.80	26.80	3	5,999	0.05%
2020/05/12	6	26.78	0	0.00	26.80	6	6,009	0.10%
2020/05/11	0	0.00	8	27.50	27.50	-8	5,945	-0.13%
2020/05/08	16	27.10	25	27.01	26.95	-9	5,899	-0.15%
2020/05/06	24	27.13	28	27.13	27.05	-4	5,794	-0.07%
2020/05/05	5.5	27.29	0	0.00	27.40	5.5	5,752	0.10%
2020/05/04	0	0.00	6	26.93	27.50	-6	5,677	-0.11%
2020/04/30	4	26.50	1	26.70	26.65	3	5,504	0.05%
2020/04/29	4.5	26.32	0	0.00	26.30	4.5	5,449	0.08%
2020/04/28	14	26.48	1	26.30	26.30	13	5,407	0.24%
2020/04/27	2	26.10	0	0.00	26.40	2	5,454	0.04%
2020/04/24	7	25.53	0	0.00	25.40	7	5,347	0.13%
2020/04/23	2	25.33	0	0.00	25.20	2	5,316	0.04%
2020/04/22	0	0.00	2	25.20	25.50	-2	5,315	-0.04%
2020/04/21	31	25.60	1	25.45	25.55	30	5,316	0.56%
2020/04/20	25	26.00	0	0.00	26.25	25	5,288	0.47%
2020/04/17	0	0.00	10	25.69	25.50	-10	5,337	-0.19%
2020/04/16	3	25.82	0	0.00	25.70	3	5,325	0.06%
2020/04/15	3	26.18	3	26.10	26.15	0	5,295	0.00%
2020/04/14	0	0.00	1	25.50	25.55	-1	5,247	-0.02%
2020/04/10	4	25.60	0	0.00	25.40	4	5,271	0.08%
2020/04/09	21	25.35	3	25.20	25.40	18	5,270	0.34%
2020/04/08	2	24.60	1	24.30	24.80	1	5,172	0.02%
2020/04/07	12	24.31	15	24.58	24.10	-3	5,091	-0.06%
2020/04/06	7	24.26	4	24.45	24.30	3	5,104	0.06%
2020/04/01	17	25.54	11	25.00	25.00	6	5,046	0.12%
2020/03/31	7	26.89	0	0.00	26.90	7	5,005	0.14%
2020/03/27	12	27.03	7	26.99	26.70	5	5,279	0.09%
2020/03/26	0	0.00	1	26.90	27.10	-1	5,517	-0.02%
2020/03/25	7	27.05	2	27.75	27.20	5	5,748	0.09%
2020/03/24	3	27.02	1	26.00	26.70	2	5,833	0.03%
2020/03/23	1	25.10	0	0.00	25.30	1	5,947	0.02%
2020/03/20	0	0.00	2	25.65	25.65	-2	6,001	-0.03%
2020/03/19	2	24.20	9	24.59	24.20	-7	5,993	-0.12%
2020/03/18	0	0.00	5	27.20	26.85	-5	6,004	-0.08%
2020/03/17	10	26.50	11	27.51	27.45	-1	5,971	-0.02%
2020/03/16	4	28.55	4	28.05	28.05	0	5,917	0.00%
2020/03/13	17	28.34	10	28.21	28.40	7	5,943	0.12%
2020/03/11	4	30.18	0.3	30.35	30.35	3.7	5,777	0.06%
2020/03/10	3	29.77	3	30.08	30.05	0	5,682	0.00%
2020/03/09	0	0.00	8	29.91	29.90	-8	5,685	-0.14%
2020/03/06	6	29.98	0	0.00	30.00	6	5,825	0.10%
2020/03/04	0	0.00	1	30.95	31.00	-1	5,778	-0.02%
2020/03/03	1	31.00	1	31.60	31.00	0	5,757	0.00%
2020/03/02	1	31.35	0	0.00	31.40	1	5,709	0.02%
2020/02/27	3	31.58	2	31.05	30.90	1	5,635	0.02%
2020/02/26	2	31.73	1	31.75	31.65	1	5,528	0.02%
2020/02/25	1	31.15	0	0.00	31.30	1	5,461	0.02%
2020/02/24	1	31.25	6	31.26	31.20	-5	5,476	-0.09%
2020/02/21	0	0.00	1	31.15	31.40	-1	5,495	-0.02%
2020/02/14	0	0.00	3	30.30	30.45	-3	5,730	-0.05%
2020/02/13	2	30.40	17	30.40	30.15	-15	5,722	-0.26%
2020/02/06	0	0.00	2	29.55	29.55	-2	5,693	-0.04%
2020/02/05	3	29.17	0	0.00	29.10	3	5,720	0.05%
2020/02/04	22	29.45	0	0.00	29.40	22	5,706	0.39%
2020/01/31	1	30.20	7	29.80	30.20	-6	5,755	-0.10%
2020/01/30	0	0.00	5	29.96	29.80	-5	5,888	-0.08%
2020/01/20	0	0.00	1	31.10	31.10	-1	5,774	-0.02%
2020/01/17	4	31.35	0	0.00	31.45	4	5,772	0.07%
2020/01/16	2	31.63	0	0.00	31.55	2	5,771	0.03%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/14	5	31.75	10	31.80	31.95	-5	5,804	-0.09%
2020/01/13	11	31.78	15	31.93	31.95	-4	5,823	-0.07%
2020/01/10	16	31.18	1	31.20	31.25	15	5,934	0.25%
2020/01/09	1	30.75	0	0.00	30.60	1	5,892	0.02%
2020/01/08	0	0.00	4	30.93	30.50	-4	5,899	-0.07%
2020/01/06	3	31.32	0	0.00	31.20	3	5,879	0.05%
2020/01/03	0	0.00	4	31.30	31.40	-4	5,842	-0.07%
2019/12/30	4	32.00	0	0.00	32.30	4	5,817	0.07%
2019/12/27	13	31.87	0	0.00	31.85	13	5,766	0.23%
2019/12/26	2	32.15	1	32.10	31.80	1	5,815	0.02%
2019/12/25	9	32.55	6	32.36	32.30	3	5,873	0.05%
2019/12/24	1	32.30	12	32.26	32.60	-11	5,872	-0.19%
2019/12/23	6	32.21	6	32.38	32.55	0	5,758	0.00%
2019/12/20	2	31.85	6	31.68	31.75	-4	5,649	-0.07%
2019/12/19	3	31.38	2	31.53	31.55	1	5,448	0.02%
2019/12/18	2	31.43	2	31.35	31.40	0	5,345	0.00%
2019/12/16	1	30.65	2	30.98	30.85	-1	5,103	-0.02%
2019/12/13	10	30.35	29	30.40	30.45	-19	4,980	-0.38%
2019/12/11	20	29.00	0	0.00	29.25	20	4,899	0.41%
2019/12/10	4	29.51	0	0.00	29.30	4	4,850	0.08%
2019/12/09	1	30.75	1	30.70	30.75	0	4,738	0.00%
2019/12/06	0	0.00	1	30.15	30.70	-1	4,670	-0.02%
2019/12/04	3	29.57	0	0.00	29.75	3	4,502	0.07%
2019/12/03	15	29.15	12	29.42	29.90	3	4,430	0.07%
2019/12/02	1	28.50	0	0.00	28.35	1	4,264	0.02%
2019/11/29	2	29.30	0	0.00	29.10	2	4,235	0.05%
2019/11/28	3	29.57	0	0.00	29.55	3	4,244	0.07%
2019/11/22	1	29.95	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	30.05	0	0.00	29.85	1	4,313	0.02%
2019/11/19	0	0.00	8	29.94	30.25	-8	4,450	-0.18%
2019/11/18	0	0.00	1	29.50	29.75	-1	4,483	-0.02%
2019/11/15	1	29.00	1	29.50	29.50	0	4,528	0.00%
2019/11/14	7.6	29.22	8	29.33	29.50	-0.4	4,530	-0.01%
2019/11/13	4	31.39	0	0.00	30.85	4	4,419	0.09%
2019/11/12	2	32.53	0	0.00	32.40	2	4,372	0.05%
2019/11/11	2	32.80	0	0.00	32.70	2	4,496	0.04%
2019/11/08	1	32.90	1	33.00	32.95	0	4,607	0.00%
2019/11/07	0	0.00	4	32.64	32.75	-4	4,657	-0.09%
2019/11/05	6	33.08	0	0.00	32.90	6	4,697	0.13%
2019/10/31	0	0.00	1	32.90	32.90	-1	4,690	-0.02%
2019/10/30	8	32.54	7	32.55	32.50	1	4,689	0.02%
2019/10/29	1	33.20	0	0.00	33.25	1	4,613	0.02%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/24	0	0.00	100	33.79	33.85	-100	4,536	-2.20%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/21	0	0.00	1	33.60	33.60	-1	4,619	-0.02%
2019/10/18	2	33.00	3	33.47	33.15	-1	4,716	-0.02%
2019/10/17	0	0.00	2	33.78	33.95	-2	4,541	-0.04%
2019/10/16	5	33.94	0	0.00	33.85	5	4,544	0.11%
2019/10/15	0	0.00	2	34.03	33.85	-2	4,557	-0.04%
2019/10/08	8	33.70	1	33.65	33.80	7	4,454	0.16%
2019/10/04	1	32.50	0	0.00	32.50	1	4,375	0.02%
2019/10/03	1	33.00	0	0.00	32.95	1	4,342	0.02%
2019/10/02	1	33.00	0	0.00	33.20	1	4,308	0.02%
2019/10/01	10	33.53	2	33.70	33.10	8	4,232	0.19%
2019/09/27	2	35.20	0	0.00	34.75	2	4,071	0.05%
2019/09/25	8	36.26	0	0.00	36.00	8	3,866	0.21%
2019/09/24	2	37.98	2	38.00	38.05	0	3,689	0.00%
2019/09/19	1	39.20	3	39.05	39.05	-2	3,685	-0.05%
2019/09/18	0	0.00	1	39.60	39.40	-1	3,794	-0.03%
2019/09/17	4	40.01	2	39.93	39.50	2	3,932	0.05%
2019/09/16	6	39.88	0	0.00	39.95	6	4,111	0.15%
2019/09/09	2	38.50	22	38.80	38.50	-20	4,329	-0.46%
2019/09/06	1	38.90	0.1	38.85	38.80	0.9	4,413	0.02%
2019/09/05	3	38.75	33	39.08	38.75	-30	4,448	-0.67%
2019/09/04	13	39.43	14	39.40	39.25	-1	4,457	-0.02%
2019/09/03	5	39.15	6	39.23	39.40	-1	4,526	-0.02%
2019/09/02	0	0.00	1	38.50	38.75	-1	4,470	-0.02%
2019/08/29	0	0.00	1	38.20	38.15	-1	4,418	-0.02%
2019/08/28	0	0.00	1	38.20	38.10	-1	4,423	-0.02%
2019/08/27	6	38.20	1	38.15	38.10	5	4,431	0.11%
2019/08/26	2	38.03	3	38.27	38.80	-1	4,379	-0.02%
2019/08/23	3	38.27	2	38.35	38.15	1	4,287	0.02%
2019/08/22	3	39.55	1	39.40	39.20	2	4,191	0.05%
2019/08/21	1	40.60	7	40.57	40.50	-6	4,089	-0.15%
2019/08/20	0	0.00	3	40.57	40.50	-3	4,042	-0.07%
2019/08/19	1	41.15	1	41.10	41.40	0	4,031	0.00%
2019/08/15	0	0.00	1	42.15	42.05	-1	4,154	-0.02%
2019/08/14	5	42.66	3	43.15	42.50	2	4,120	0.05%
2019/08/13	1	45.45	1	45.40	45.40	0	4,062	0.00%
2019/08/08	1	45.60	4.1	45.70	45.70	-3.1	3,913	-0.08%
2019/08/07	0	0.00	2	45.68	45.70	-2	3,919	-0.05%
2019/08/02	1	45.80	0	0.00	45.90	1	4,040	0.02%
2019/07/26	5	45.60	2	45.90	46.00	3	4,307	0.07%
2019/07/25	0	0.00	1.5	45.77	45.70	-1.5	4,338	-0.04%
2019/07/24	2	46.20	0	0.00	46.00	2	4,352	0.05%
2019/07/22	4	46.96	8	47.02	46.80	-4	4,266	-0.09%
2019/07/19	2	46.25	7	46.21	46.30	-5	4,152	-0.12%
2019/07/18	0	0.00	3	45.90	45.85	-3	4,170	-0.07%
2019/07/17	3	45.87	0	0.00	45.75	3	4,206	0.07%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/15	0	0.00	10	45.50	45.25	-10	4,246	-0.24%
2019/07/11	0	0.00	97	45.10	45.15	-97	4,536	-2.14%
2019/07/10	0	0.00	0.2	45.40	45.45	-0.2	4,629	0.00%
2019/07/09	1.5	45.25	0	0.00	45.45	1.5	4,723	0.03%
2019/07/08	1	45.10	0.5	47.70	45.05	0.5	4,804	0.01%
2019/07/04	12	44.90	3	45.03	45.05	9	4,961	0.18%
2019/07/03	2	45.20	0	0.00	45.20	2	5,084	0.04%
2019/07/02	0	0.00	192	45.44	45.45	-192	5,195	-3.70%	大賣/鉅額交易
2019/07/01	0	0.00	10	45.35	45.50	-10	5,207	-0.19%
2019/06/27	4	46.16	0	0.00	45.95	4	5,257	0.08%
2019/06/26	1	46.30	1	46.40	46.40	0	5,218	0.00%
2019/06/25	98	46.46	16	46.34	46.75	82	5,301	1.55%
2019/06/24	0	0.00	4	46.36	46.50	-4	5,417	-0.07%
2019/06/21	4	46.00	24	46.29	46.40	-20	5,328	-0.38%
2019/06/20	0	0.00	9	45.74	45.80	-9	5,183	-0.17%
2019/06/19	5	45.94	34.2	45.81	45.80	-29.2	5,252	-0.56%
2019/06/18	5	45.85	2	45.98	46.00	3	5,337	0.06%
2019/06/17	4	45.81	1	45.90	45.85	3	5,770	0.05%
2019/06/14	2	45.58	1	45.35	45.50	1	5,918	0.02%
2019/06/13	0	0.00	2	45.00	45.15	-2	5,961	-0.03%
2019/06/12	0	0.00	1	44.90	44.90	-1	6,029	-0.02%
2019/06/11	1	44.80	6	44.74	45.00	-5	6,142	-0.08%
2019/06/06	0	0.00	2	43.95	43.95	-2	6,080	-0.03%
2019/06/03	0	0.00	5	44.04	43.90	-5	6,154	-0.08%
2019/05/31	3	44.02	0	0.00	44.05	3	6,207	0.05%
2019/05/30	0	0.00	20	44.10	44.00	-20	6,275	-0.32%
2019/05/28	0	0.00	25	44.01	44.10	-25	6,361	-0.39%
2019/05/27	1	43.90	0	0.00	43.90	1	6,417	0.02%
2019/05/24	3	43.92	5	44.14	43.80	-2	6,473	-0.03%
2019/05/23	48	44.43	7	44.88	44.05	41	6,541	0.63%
2019/05/22	0	0.00	11	44.48	44.65	-11	6,421	-0.17%
2019/05/21	1	44.00	1	44.00	44.20	0	6,469	0.00%
2019/05/20	7	44.14	11	44.27	43.95	-4	6,497	-0.06%
2019/05/17	3.3	43.94	0	0.00	43.90	3.3	6,483	0.05%
2019/05/16	0	0.00	1	44.00	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	8	43.91	43.90	-8	6,684	-0.12%
2019/05/14	0	0.00	8	43.89	43.80	-8	6,884	-0.12%
2019/05/13	4	43.73	0	0.00	43.70	4	7,035	0.06%
2019/05/10	0.9	43.85	10	43.80	43.85	-9.1	7,139	-0.13%
2019/05/09	3	43.92	0	0.00	43.85	3	7,167	0.04%
2019/05/08	5	44.31	3	44.55	43.90	2	7,191	0.03%
2019/05/07	1	44.70	0	0.00	44.25	1	7,231	0.01%
2019/05/06	34	44.65	13	44.60	44.40	21	7,482	0.28%
2019/05/03	1	44.05	4	44.03	44.00	-3	7,359	-0.04%
2019/05/02	1	43.80	3	44.12	43.80	-2	7,425	-0.03%
2019/04/30	11	43.84	1	43.85	43.85	10	7,471	0.13%
2019/04/29	5	44.05	0	0.00	43.85	5	7,515	0.07%
2019/04/26	0	0.00	1	44.10	43.70	-1	7,565	-0.01%
2019/04/25	7	43.84	0	0.00	43.90	7	7,661	0.09%
2019/04/24	0	0.00	11	43.76	43.85	-11	7,751	-0.14%
2019/04/23	1	43.75	0	0.00	43.80	1	7,892	0.01%
2019/04/22	0	0.00	1	43.70	43.75	-1	7,954	-0.01%
2019/04/17	15	43.91	3	43.95	43.95	12	8,424	0.14%
2019/04/16	6	43.68	1	43.50	43.70	5	8,758	0.06%
2019/04/15	6	43.69	1	43.65	43.60	5	8,982	0.06%
2019/04/12	13	43.76	2	43.95	44.00	11	9,087	0.12%
2019/04/11	1	43.90	1.5	44.00	44.00	-0.5	9,154	-0.01%
2019/04/10	2	44.15	9	44.43	44.15	-7	9,091	-0.08%
2019/04/09	12.8	44.29	79	44.26	44.20	-66.2	9,093	-0.73%
2019/04/08	3.7	45.17	25	44.80	44.80	-21.3	9,010	-0.24%
2019/04/03	0	0.00	2	45.45	45.70	-2	8,951	-0.02%
2019/04/02	4	45.24	20	45.65	45.55	-16	9,222	-0.17%
2019/04/01	2	45.45	1	45.35	45.10	1	9,445	0.01%
2019/03/29	22	45.22	13	45.15	45.45	9	9,629	0.09%
2019/03/28	15	45.09	9	45.01	44.95	6	9,955	0.06%
2019/03/27	24	45.68	1	46.40	45.55	23	9,886	0.23%
2019/03/26	7	45.99	3	46.32	45.55	4	9,681	0.04%
2019/03/25	28	45.47	9	45.57	45.95	19	9,644	0.20%
2019/03/22	60	46.52	12	46.32	46.15	48	9,617	0.50%
2019/03/21	50	47.47	11	47.49	46.80	39	9,505	0.41%
2019/03/20	32	46.78	12.3	46.67	47.25	19.7	9,335	0.21%
2019/03/19	38	45.32	31	45.24	45.30	7	8,875	0.08%
2019/03/18	16	43.78	27	44.18	44.65	-11	8,758	-0.13%
2019/03/15	8	43.24	7	43.15	43.90	1	8,722	0.01%
2019/03/14	9	43.17	7	43.22	43.40	2	8,673	0.02%
2019/03/13	20	43.56	20	43.35	43.15	0	8,653	0.00%
2019/03/12	4	43.79	4	43.85	43.50	0	8,700	0.00%
2019/03/11	4	43.68	1	43.90	43.70	3	8,757	0.03%
2019/03/08	11	43.52	6	43.73	43.85	5	8,866	0.06%
2019/03/07	6	43.95	5	43.90	43.50	1	9,100	0.01%
2019/03/06	23	43.99	20	43.90	43.85	3	9,303	0.03%
2019/03/05	8	44.47	7	44.56	44.10	1	9,506	0.01%
2019/03/04	24	44.49	20	44.78	44.70	4	9,893	0.04%
2019/02/27	6	44.10	6	43.95	44.00	0	10,492	0.00%
2019/02/26	118	44.09	20	44.08	44.00	98	10,566	0.93%	大買/
2019/02/25	37	43.96	35	44.12	43.85	2	10,606	0.02%
2019/02/22	43	43.67	33	43.57	43.60	10	10,647	0.09%
2019/02/21	30	43.83	31	43.85	43.80	-1	10,561	-0.01%
2019/02/20	46	43.92	38	43.88	44.05	8	10,551	0.08%
2019/02/19	30	43.95	27	43.90	43.85	3	10,492	0.03%
2019/02/18	22	43.97	21	43.87	43.75	1	10,555	0.01%
2019/02/15	118	44.19	14	44.15	44.00	104	10,721	0.97%	大買/鉅額交易
2019/02/14	10	44.86	3	44.87	44.55	7	10,780	0.06%
2019/02/13	17	45.36	38	45.24	45.65	-21	10,803	-0.19%
2019/02/12	21	44.48	23	44.96	45.55	-2	10,689	-0.02%
2019/02/11	4	43.98	3	44.07	43.95	1	10,492	0.01%
2019/01/30	4	43.75	4	43.85	43.90	0	10,399	0.00%
2019/01/29	0	0.00	1	43.55	43.65	-1	10,456	-0.01%
2019/01/28	37	43.89	6	43.96	43.85	31	10,508	0.29%
2019/01/25	17	44.59	17	44.21	43.85	0	10,632	0.00%
2019/01/24	31	45.67	2	45.85	45.50	29	10,507	0.28%
2019/01/23	5	45.33	0	0.00	45.40	5	10,602	0.05%
2019/01/22	1	46.10	0.2	45.70	45.70	0.8	10,682	0.01%
2019/01/18	0	0.00	1	46.50	46.85	-1	11,045	-0.01%
2019/01/17	1	46.10	0	0.00	46.10	1	11,343	0.01%
2019/01/16	0	0.00	3	46.75	46.80	-3	11,832	-0.03%
2019/01/15	0	0.00	1	47.10	48.00	-1	11,916	-0.01%
2019/01/14	1	47.50	2	47.58	47.55	-1	12,217	-0.01%
2019/01/11	6	46.93	7	47.36	47.55	-1	12,817	-0.01%
2019/01/10	3	47.70	23	47.08	46.75	-20	13,226	-0.15%
2019/01/09	0	0.00	6	46.87	47.20	-6	13,256	-0.05%
2019/01/08	7	46.34	12	46.39	46.80	-5	13,112	-0.04%
2019/01/07	26	44.32	10	44.79	45.00	16	12,778	0.13%
2019/01/04	1	43.85	9	43.74	43.80	-8	12,633	-0.06%
2019/01/03	2	42.93	2	43.08	43.30	0	12,793	0.00%
2019/01/02	1	42.60	1	42.25	42.40	0	12,962	0.00%
2018/12/28	11	42.03	7	42.04	42.05	4	13,152	0.03%
2018/12/27	1	42.10	1	42.70	42.05	0	13,354	0.00%
2018/12/26	5	41.64	8	41.66	42.00	-3	13,706	-0.02%
2018/12/25	8	41.30	13	41.61	41.85	-5	14,400	-0.03%
2018/12/24	11	42.57	4	43.91	42.00	7	14,374	0.05%
2018/12/22	4	43.90	3	44.40	43.35	1	14,453	0.01%
2018/12/21	15	43.66	7	42.96	42.85	8	14,682	0.05%
2018/12/20	0	0.00	2	41.95	42.00	-2	14,589	-0.01%
2018/12/18	0	0.00	1	42.00	42.00	-1	15,294	-0.01%
2018/12/13	0	0.00	1	42.30	42.25	-1	17,014	-0.01%
2018/12/12	0	0.00	2	42.15	42.20	-2	17,083	-0.01%
2018/12/10	0	0.00	2	41.65	42.00	-2	17,110	-0.01%
2018/12/06	4	41.33	3	41.75	42.00	1	17,399	0.01%
2018/12/05	0	0.00	2	42.35	42.35	-2	17,502	-0.01%
2018/12/03	0	0.00	1	43.40	43.50	-1	17,574	-0.01%
2018/11/30	2	43.90	1	44.00	42.70	1	17,586	0.01%
2018/11/29	4	43.51	4	43.66	42.85	0	17,471	0.00%
2018/11/28	3	41.43	18	41.29	42.00	-15	17,670	-0.08%
2018/11/27	33	41.00	27	42.18	42.05	6	17,497	0.03%
2018/11/26	35	41.70	39	40.22	43.00	-4	17,106	-0.02%
2018/11/23	20	42.99	9	43.05	42.95	11	16,518	0.07%
2018/11/22	24	43.06	14	43.05	42.80	10	16,619	0.06%
2018/11/21	5	43.73	1	43.60	43.55	4	16,659	0.02%
2018/11/20	1	44.70	0	0.00	44.40	1	16,773	0.01%
2018/11/19	6	45.03	4	45.15	44.90	2	16,999	0.01%
2018/11/16	2	44.98	0	0.00	44.65	2	17,340	0.01%
2018/11/15	8	45.29	1	45.20	44.85	7	17,387	0.04%
2018/11/14	3	45.95	10	45.75	45.10	-7	17,459	-0.04%
2018/11/13	13	44.78	2	43.20	45.45	11	17,434	0.06%
2018/11/12	8	44.80	4	44.28	43.95	4	17,616	0.02%
2018/11/09	1	46.10	2	45.83	45.80	-1	17,949	-0.01%
2018/11/08	3	45.48	18	45.63	45.50	-15	18,561	-0.08%
2018/11/07	1	44.85	1	45.05	45.00	0	18,827	0.00%
2018/11/06	0	0.00	1	45.25	44.80	-1	19,151	-0.01%
2018/11/05	2	45.85	1	46.10	45.50	1	19,218	0.01%
2018/11/02	9	46.01	5	46.35	45.35	4	19,466	0.02%
2018/11/01	0	0.00	5	44.65	44.90	-5	19,434	-0.03%
2018/10/31	3	43.80	1	44.20	43.40	2	19,750	0.01%
2018/10/30	10	43.33	8	43.74	43.15	2	19,967	0.01%
2018/10/29	14	44.14	8	43.79	43.25	6	19,877	0.03%
2018/10/26	2	44.15	3	44.22	43.30	-1	19,683	-0.01%
2018/10/25	18	43.69	32	43.66	43.20	-14	19,475	-0.07%
2018/10/24	29	47.90	5	47.26	46.95	24	19,131	0.13%
2018/10/23	16	51.23	21.3	50.83	50.90	-5.3	18,589	-0.03%
2018/10/22	61	52.61	58	51.63	51.30	3	18,459	0.02%
2018/10/19	27	49.87	38	49.68	51.30	-11	18,041	-0.06%
2018/10/18	22	46.98	28	47.11	48.60	-6	17,362	-0.03%
2018/10/17	2	46.00	0	0.00	46.00	2	16,799	0.01%
2018/10/16	8	48.04	3	48.20	47.80	5	16,704	0.03%
2018/10/15	5	48.60	5	47.43	47.30	0	16,678	0.00%
2018/10/12	4	45.60	3	46.03	47.05	1	16,635	0.01%
2018/10/11	21	45.99	8	45.75	45.25	13	16,853	0.08%
2018/10/09	17	47.80	15	49.12	50.20	2	16,566	0.01%
2018/10/08	5	49.90	0	0.00	49.00	5	16,293	0.03%
2018/10/05	8	49.76	5	50.07	50.60	3	16,074	0.02%
2018/10/04	8	50.56	20	50.18	51.30	-12	15,838	-0.08%
2018/10/03	33	52.69	46.1	51.04	49.00	-13.1	15,498	-0.08%
2018/10/01	17	52.46	14	52.74	53.10	3	14,804	0.02%
2018/09/28	40	53.83	32	53.73	53.50	8	14,574	0.05%
2018/09/27	19	52.67	12	53.54	54.80	7	14,303	0.05%
2018/09/26	11	53.35	8	52.40	52.00	3	14,006	0.02%
2018/09/25	124	54.91	252	54.25	54.00	-128	13,820	-0.93%	大買/大賣/鉅額交易
2018/09/21	20	52.54	23	52.73	53.20	-3	13,491	-0.02%
2018/09/20	36	51.65	58	53.01	52.50	-22	13,152	-0.17%
2018/09/19	140	49.15	162	50.05	50.30	-22	12,459	-0.18%	大買/大賣/
2018/09/18	12	45.46	19	46.07	46.60	-7	11,924	-0.06%
2018/09/17	3	44.90	4	44.90	44.80	-1	11,743	-0.01%
2018/09/14	26	44.47	4	44.15	44.15	22	11,835	0.19%
2018/09/13	6	44.73	3	44.62	44.50	3	11,874	0.03%
2018/09/12	45	44.88	4	44.63	44.40	41	11,834	0.35%
2018/09/11	1	42.50	2	42.80	43.75	-1	11,729	-0.01%
2018/09/10	3	42.75	1	42.15	42.15	2	11,960	0.02%
2018/09/07	10	43.05	1	43.20	43.00	9	12,155	0.07%
2018/09/06	1	43.65	1	43.70	43.50	0	12,518	0.00%
2018/09/05	5	43.56	72	43.48	43.60	-67	12,709	-0.53%
2018/09/04	0	0.00	1	43.30	43.25	-1	12,711	-0.01%
2018/09/03	15	43.95	13	43.49	43.00	2	12,843	0.02%
2018/08/30	0	0.00	1	46.50	46.40	-1	12,881	-0.01%
2018/08/28	1	47.05	0	0.00	47.00	1	13,420	0.01%
2018/08/24	6	45.52	2	45.83	45.50	4	14,879	0.03%
2018/08/23	2	48.83	7	48.88	49.10	-5	14,732	-0.03%
2018/08/22	7	49.34	19.3	49.57	49.00	-12.3	14,544	-0.08%
2018/08/21	2	48.03	1	48.05	47.85	1	14,216	0.01%
2018/08/20	3	48.17	2.6	48.14	48.35	0.4	14,206	0.00%
2018/08/17	3	47.88	2	48.43	47.70	1	14,116	0.01%
2018/08/16	5	47.69	11	48.10	47.55	-6	14,007	-0.04%
2018/08/15	12	48.64	2	48.67	48.65	10	13,820	0.07%
2018/08/14	5	47.25	34.4	47.65	48.60	-29.4	13,596	-0.22%
2018/08/13	14	44.21	11	43.89	44.20	3	12,965	0.02%
2018/08/10	19	44.17	52	44.36	44.45	-33	12,769	-0.26%
2018/08/09	4	42.84	0	0.00	43.05	4	12,528	0.03%
2018/08/08	3	43.77	7	43.77	42.30	-4	12,499	-0.03%
2018/08/07	4	42.53	0	0.00	42.55	4	12,519	0.03%
2018/08/06	1	42.95	4	41.55	43.20	-3	12,948	-0.02%
2018/08/03	1	39.25	14.9	40.16	39.90	-13.9	12,645	-0.11%
2018/08/02	5	38.36	0	0.00	38.45	5	12,563	0.04%
2018/08/01	0	0.00	5	38.60	38.80	-5	12,662	-0.04%
2018/07/31	0	0.00	1	38.85	38.35	-1	12,712	-0.01%
2018/07/27	5	38.47	8	38.66	38.20	-3	13,018	-0.02%
2018/07/25	4	37.89	2	37.70	38.05	2	13,286	0.02%
2018/07/24	0	0.00	1	37.05	37.30	-1	13,648	-0.01%
2018/07/23	3	36.47	1	36.60	36.60	2	13,824	0.01%
2018/07/20	2.1	37.14	0	0.00	37.00	2.1	14,122	0.01%
2018/07/19	10	38.84	1	39.55	38.40	9	14,329	0.06%
2018/07/18	4	38.68	6	38.92	39.05	-2	14,832	-0.01%
2018/07/17	4	38.95	5	38.59	38.75	-1	15,220	-0.01%
2018/07/16	0	0.00	6	37.25	37.25	-6	15,097	-0.04%
2018/07/13	1	36.65	1	37.00	36.70	0	15,513	0.00%
2018/07/12	1	36.35	1	36.70	36.50	0	15,573	0.00%
2018/07/11	6	36.51	0	0.00	36.60	6	15,762	0.04%
2018/07/10	0	0.00	2	36.50	37.10	-2	15,879	-0.01%
2018/07/09	2	36.15	1	36.95	36.95	1	15,965	0.01%
2018/07/06	0	0.00	4	36.15	36.05	-4	16,078	-0.02%
2018/07/05	2	36.48	0	0.00	36.05	2	16,341	0.01%
2018/07/04	1	37.10	8	36.34	37.10	-7	16,748	-0.04%
2018/07/03	6	35.98	6	36.45	35.75	0	17,135	0.00%
2018/07/02	1	36.45	1	36.95	36.40	0	17,310	0.00%
2018/06/28	7	36.32	2	36.53	36.15	5	18,103	0.03%
2018/06/27	6	36.73	6	37.04	37.10	0	18,199	0.00%
2018/06/26	1	36.15	1	36.50	36.65	0	18,140	0.00%
2018/06/25	5	36.78	9	36.94	36.50	-4	18,113	-0.02%
2018/06/22	2	37.68	2	38.00	37.60	0	18,084	0.00%
2018/06/21	2	38.80	2	38.85	38.80	0	18,300	0.00%
2018/06/20	5	38.97	0	0.00	38.60	5	18,450	0.03%
2018/06/19	27	40.31	16	40.21	39.75	11	18,457	0.06%
2018/06/15	18	39.61	4	39.23	40.00	14	18,233	0.08%
2018/06/14	8	39.68	7	39.67	38.20	1	17,948	0.01%
2018/06/13	0	0.00	10	38.62	38.90	-10	17,594	-0.06%
2018/06/12	0	0.00	2	37.48	37.65	-2	17,398	-0.01%
2018/06/11	13	37.50	10	37.78	36.85	3	17,491	0.02%
2018/06/08	14	38.66	31	38.70	37.95	-17	17,661	-0.10%
2018/06/07	11	38.01	11	38.05	37.85	0	17,384	0.00%
2018/06/06	5	38.20	30	37.91	38.00	-25	17,431	-0.14%
2018/06/05	38	37.78	33	37.70	37.50	5	17,499	0.03%
2018/06/04	16	37.75	16	37.58	37.60	0	17,321	0.00%
2018/06/01	45	34.75	26	34.46	35.70	19	16,652	0.11%
2018/05/31	5	32.60	1	32.65	32.50	4	16,198	0.02%
2018/05/29	1	32.50	0	0.00	32.75	1	17,850	0.01%
2018/05/28	0	0.00	2	32.05	31.90	-2	18,877	-0.01%
2018/05/25	5	32.47	4	32.34	32.10	1	18,965	0.01%
2018/05/24	1	32.55	4	32.74	32.60	-3	19,129	-0.02%
2018/05/23	1	32.60	2	32.35	32.55	-1	19,353	-0.01%
2018/05/22	15	32.86	5.4	33.04	32.60	9.6	19,394	0.05%
2018/05/21	2	33.58	5.2	33.64	33.50	-3.2	19,442	-0.02%
2018/05/17	2	34.05	0	0.00	33.85	2	19,265	0.01%
2018/05/16	2	33.78	5.2	33.84	33.80	-3.2	19,165	-0.02%
2018/05/15	8	34.13	21	34.37	34.00	-13	19,094	-0.07%
2018/05/14	22	33.85	12	33.67	33.35	10	18,926	0.05%
2018/05/11	1	33.85	0	0.00	34.80	1	18,371	0.01%
2018/05/10	13	34.81	16	34.04	34.10	-3	18,209	-0.02%
2018/05/08	1	32.85	0	0.00	33.50	1	17,997	0.01%
2018/05/07	1	32.70	9	33.34	33.25	-8	17,972	-0.04%
2018/05/04	4	32.20	0	0.00	32.25	4	17,775	0.02%
2018/05/03	2	32.73	0.4	32.75	32.75	1.6	17,692	0.01%
2018/05/02	14	33.63	8	33.59	33.80	6	17,796	0.03%
2018/04/30	9	34.02	34.9	33.83	34.00	-25.9	17,715	-0.15%
2018/04/27	6	32.25	17	31.75	32.80	-11	17,368	-0.06%
2018/04/26	26	32.72	17	31.98	31.75	9	17,300	0.05%
2018/04/25	0	0.00	5	31.32	32.40	-5	17,058	-0.03%
2018/04/24	36	32.54	6	32.88	31.35	30	16,798	0.18%
2018/04/23	9	34.58	60	34.44	34.75	-51	16,371	-0.31%
2018/04/20	31	33.36	13	33.50	32.70	18	15,968	0.11%
2018/04/19	9	32.96	9	33.01	33.20	0	15,831	0.00%
2018/04/18	0	0.00	1	30.60	30.85	-1	15,481	-0.01%
2018/04/17	19	29.89	0	0.00	30.05	19	15,607	0.12%
2018/04/16	37	30.56	0	0.00	30.40	37	15,837	0.23%
2018/04/13	0	0.00	10	31.75	31.35	-10	16,144	-0.06%
2018/04/12	11	31.55	31	32.04	31.75	-20	16,733	-0.12%
2018/04/11	14	31.81	12	31.53	32.40	2	17,304	0.01%
2018/04/10	24	31.90	3	32.52	31.60	21	17,095	0.12%
2018/04/09	6	31.22	9	31.38	32.50	-3	16,695	-0.02%
2018/04/03	0	0.00	22	30.66	30.45	-22	16,402	-0.13%
2018/04/02	10	31.10	42	30.71	30.65	-32	16,248	-0.20%
2018/03/31	3	29.05	17	30.16	29.70	-14	15,958	-0.09%
2018/03/30	21	29.13	5	29.20	29.00	16	15,797	0.10%
2018/03/29	10	27.85	0.7	27.80	27.85	9.3	15,592	0.06%
2018/03/28	3	27.97	0	0.00	27.70	3	15,615	0.02%
2018/03/27	10	27.20	12	27.40	28.30	-2	15,603	-0.01%
2018/03/26	11	27.04	2	27.00	26.80	9	15,503	0.06%
2018/03/23	16	28.24	10	28.15	28.25	6	15,275	0.04%
2018/03/22	2	28.95	0	0.00	29.05	2	15,103	0.01%
2018/03/21	0	0.00	1	28.55	28.50	-1	14,990	-0.01%
2018/03/20	15	28.95	1	28.65	28.60	14	14,864	0.09%
2018/03/19	1	28.50	1	28.55	28.50	0	14,709	0.00%
2018/03/16	2	28.95	11	29.10	28.90	-9	14,564	-0.06%
2018/03/15	26	29.57	19	29.72	29.40	7	14,478	0.05%
2018/03/14	19	29.43	22	29.48	29.75	-3	14,263	-0.02%
2018/03/13	16	28.40	1	28.45	28.45	15	13,827	0.11%
2018/03/12	0	0.00	8	28.05	28.80	-8	13,710	-0.06%
2018/03/09	5	27.64	23	27.53	27.50	-18	13,492	-0.13%
2018/03/08	16	28.75	116	28.45	28.60	-100	13,144	-0.76%	大賣/
2018/03/07	124	29.18	14	29.16	27.95	110	12,914	0.85%	大買/鉅額交易
2018/03/06	29	28.87	10	29.22	28.80	19	12,618	0.15%
2018/03/05	29	30.04	23	29.74	29.40	6	12,248	0.05%
2018/03/02	26	27.66	43	28.11	28.80	-17	11,497	-0.15%
2018/03/01	23	27.52	13.3	27.18	27.70	9.7	10,438	0.09%
2018/02/27	10	25.25	13	25.39	25.20	-3	9,336	-0.03%
2018/02/26	25	25.45	22	25.58	25.35	3	9,170	0.03%
2018/02/23	11	25.25	3	25.80	25.00	8	8,916	0.09%
2018/02/22	4	24.90	16.8	24.84	24.50	-12.8	8,601	-0.15%
2018/02/21	17	24.49	28	24.36	24.50	-11	8,393	-0.13%
2018/02/12	2	22.30	31	22.25	22.30	-29	8,095	-0.36%
2018/02/09	1	21.60	0	0.00	21.95	1	8,075	0.01%
2018/02/08	0	0.00	2	22.18	22.50	-2	8,076	-0.02%
2018/02/07	2	22.13	20	22.15	22.00	-18	8,097	-0.22%
2018/02/06	33	21.33	0	0.00	21.30	33	8,053	0.41%
2018/02/05	0	0.00	2	23.00	23.05	-2	7,867	-0.03%
2018/02/02	2.3	23.55	1	23.80	23.55	1.3	7,844	0.02%
2018/02/01	9	23.98	10	24.05	23.75	-1	7,852	-0.01%
2018/01/31	12	23.88	9	23.23	24.40	3	7,812	0.04%
2018/01/30	8	23.95	0	0.00	23.65	8	7,702	0.10%
2018/01/29	11	24.33	10	24.35	24.35	1	7,678	0.01%
2018/01/26	35	24.39	35	24.20	24.20	0	7,752	0.00%
2018/01/25	14.5	24.76	10	24.65	24.60	4.5	8,332	0.05%
2018/01/24	3	23.80	10	23.80	24.00	-7	8,182	-0.09%
2018/01/22	0	0.00	3	23.95	23.55	-3	7,906	-0.04%
2018/01/19	3	24.35	2	24.50	24.35	1	7,803	0.01%
2018/01/18	2	24.10	1	23.99	23.85	1	7,725	0.01%
2018/01/17	0	0.00	4	24.28	24.00	-4	7,678	-0.05%
2018/01/16	116	24.92	127	24.76	24.75	-11	7,543	-0.15%	大買/大賣/
2018/01/15	0	0.00	82	24.50	24.90	-82	7,515	-1.09%
2018/01/12	38	25.39	53	24.81	24.90	-15	7,532	-0.20%
2018/01/11	8	25.42	5	25.27	25.20	3	7,472	0.04%
2018/01/10	7	25.85	7	25.86	25.30	0	7,221	0.00%
2018/01/09	10	24.95	13	25.28	24.80	-3	6,780	-0.04%
2018/01/08	183	24.93	62	24.99	24.85	121	6,332	1.91%	大買/鉅額交易
2018/01/05	0	0.00	80.6	22.89	23.50	-80.6	5,586	-1.44%
2018/01/04	0	0.00	5	21.50	21.50	-5	4,821	-0.10%
2018/01/03	2	21.90	6	22.06	21.90	-4	4,714	-0.08%
2018/01/02	1.9	22.29	3	22.37	22.00	-1.1	4,589	-0.02%

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