大成鋼 (2027)-永豐金-永康券商分點個股進出

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
▼0.10
漲幅
-0.29%
成交量
5,938張
產業
上市鋼鐵類股
1802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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/12/03	4	34.11	1	34.15	34.25	3	8,485	0.04%
2024/12/02	8	34.33	1	34.30	34.35	7	8,423	0.08%
2024/11/29	1	34.40	0	0.00	34.70	1	8,384	0.01%
2024/11/28	5	34.70	2	34.58	34.60	3	8,452	0.04%
2024/11/27	7	35.63	10	35.64	35.20	-3	8,355	-0.04%
2024/11/26	22	35.84	10.3	35.78	35.30	11.7	8,137	0.14%
2024/11/25	2	34.38	1.1	34.55	34.60	0.9	7,882	0.01%
2024/11/22	0	0.00	40	34.15	34.25	-40	7,809	-0.51%
2024/11/21	27	33.07	2	32.95	33.45	25	7,500	0.33%
2024/11/20	5	33.57	2	33.95	33.45	3	7,295	0.04%
2024/11/19	11.1	34.02	10	34.05	33.45	1.1	6,900	0.02%
2024/11/18	18	33.50	18	33.75	34.45	0	6,480	0.00%
2024/11/15	19	32.71	7	32.96	32.55	12	6,026	0.20%
2024/11/14	11	32.82	1	32.85	32.65	10	5,903	0.17%
2024/11/13	33	33.44	11	33.28	33.30	22	5,812	0.38%
2024/11/12	48	34.82	0	0.00	34.70	48	5,674	0.85%
2024/11/11	6	35.50	3.2	35.59	35.50	2.8	5,597	0.05%
2024/11/08	1	35.55	0.4	35.30	35.05	0.6	5,477	0.01%
2024/11/07	33.6	36.01	45	36.16	35.50	-11.4	5,377	-0.21%
2024/11/06	2	33.63	1	34.30	34.15	1	4,877	0.02%
2024/11/05	29	32.69	24	32.77	32.65	5	4,715	0.11%
2024/11/04	0	0.00	1	32.60	32.55	-1	4,789	-0.02%
2024/11/01	2	32.35	9	32.87	32.80	-7	4,972	-0.14%
2024/10/30	2	32.45	0.2	32.50	32.45	1.8	5,082	0.04%
2024/10/28	1	32.90	0	0.00	32.95	1	5,327	0.02%
2024/10/25	16	32.54	0	0.00	32.40	16	5,426	0.29%
2024/10/24	31	32.71	0	0.00	32.70	31	5,534	0.56%
2024/10/22	30	33.21	23.1	33.34	33.35	6.9	6,002	0.12%
2024/10/18	0	0.00	5	33.93	33.50	-5	6,455	-0.08%
2024/10/17	3	33.35	6	33.88	33.90	-3	6,909	-0.04%
2024/10/16	12	33.28	7	33.40	32.10	5	7,078	0.07%
2024/10/15	6	33.23	1	33.25	33.15	5	7,077	0.07%
2024/10/14	0	0.00	4	33.60	33.70	-4	7,309	-0.05%
2024/10/11	7.2	33.43	1	33.30	33.20	6.2	7,397	0.08%
2024/10/09	0	0.00	1	34.05	34.10	-1	7,370	-0.01%
2024/10/07	10.1	35.10	11	35.55	35.70	-0.9	7,349	-0.01%
2024/10/04	1	35.30	12	35.50	35.60	-11	7,383	-0.15%
2024/10/01	21	35.05	21	34.91	35.30	0	7,377	0.00%
2024/09/30	60	35.27	72	34.81	34.65	-12	7,390	-0.16%
2024/09/27	32	35.22	34	34.78	35.50	-2	7,441	-0.03%
2024/09/26	1	33.75	1	34.05	33.60	0	7,262	0.00%
2024/09/25	1	33.75	0.1	33.90	33.70	0.9	7,236	0.01%
2024/09/24	2.1	33.65	0	0.00	33.45	2.1	7,187	0.03%
2024/09/23	4.2	33.91	4	34.40	33.80	0.2	7,199	0.00%
2024/09/16	5.1	33.05	0	0.00	33.20	5.1	7,432	0.07%
2024/09/13	0.1	33.45	8	33.44	33.05	-8	7,465	-0.11%
2024/09/12	0.4	32.70	1	32.70	32.60	-0.6	7,499	-0.01%
2024/09/11	0	0.00	1	32.30	31.90	-1	7,501	-0.01%
2024/09/10	11	32.56	0	0.00	32.10	11	7,535	0.15%
2024/09/09	14	33.09	0.6	33.25	33.15	13.4	7,537	0.18%
2024/09/06	3	33.72	0	0.00	33.70	3	7,574	0.04%
2024/09/05	27.1	34.14	0	0.00	33.80	27.1	7,663	0.35%
2024/09/04	2	34.43	0	0.00	34.00	2	7,747	0.03%
2024/09/03	1	35.45	0	0.00	35.15	1	7,809	0.01%
2024/09/02	6	35.76	0	0.00	35.65	6	7,879	0.08%
2024/08/30	0	0.00	6	36.31	36.50	-6	7,898	-0.08%
2024/08/22	0	0.00	6	35.40	35.80	-6	8,110	-0.07%
2024/08/21	2	35.05	10	35.26	35.15	-8	8,168	-0.10%
2024/08/20	10	34.60	0	0.00	35.05	10	8,279	0.12%
2024/08/19	0.1	34.60	0	0.00	34.75	0.1	8,581	0.00%
2024/08/14	1	34.75	0	0.00	34.80	1	10,875	0.01%
2024/08/13	11	34.54	0	0.00	34.45	11	11,088	0.10%
2024/08/12	4	35.05	0	0.00	35.00	4	11,135	0.04%
2024/08/09	5	35.10	0	0.00	34.90	5	11,199	0.04%
2024/08/07	1	35.20	9	35.22	35.30	-8	11,195	-0.07%
2024/08/06	9	34.40	37	34.60	34.60	-28	11,196	-0.25%
2024/08/05	4.3	35.43	5.8	35.37	34.20	-1.5	11,104	-0.01%
2024/08/02	5	38.23	6	38.51	38.20	-1	10,904	-0.01%
2024/08/01	0	0.00	9.3	39.22	39.45	-9.3	10,773	-0.09%
2024/07/31	2	39.20	11	39.48	39.20	-9	10,639	-0.08%
2024/07/30	0	0.00	5	39.25	39.50	-5	10,558	-0.05%
2024/07/29	0	0.00	12	39.29	39.15	-12	10,517	-0.11%
2024/07/26	0	0.00	7	39.56	39.60	-7	10,409	-0.07%
2024/07/23	13	39.30	23.5	39.09	39.50	-10.5	10,265	-0.10%
2024/07/22	0	0.00	0.1	38.50	38.95	-0.1	9,969	0.00%
2024/07/19	42.5	38.90	51	38.97	39.00	-8.5	9,743	-0.09%
2024/07/18	13	39.18	174	38.98	39.20	-161	9,635	-1.67%	大賣/鉅額交易
2024/07/17	14	38.20	43	38.26	38.30	-29	9,208	-0.31%
2024/07/16	0	0.00	13	37.85	37.75	-13	9,072	-0.14%
2024/07/15	12	37.75	32	37.99	37.65	-20	9,209	-0.22%
2024/07/12	0	0.00	4	36.85	36.95	-4	9,406	-0.04%
2024/07/11	8	36.33	2.4	36.35	36.50	5.6	9,418	0.06%
2024/07/10	2	36.40	1	36.40	36.55	1	9,508	0.01%
2024/07/09	6	36.43	2	36.48	36.65	4	9,578	0.04%
2024/07/08	2	36.65	2	37.10	37.00	0	9,536	0.00%
2024/07/05	3	36.80	16	36.81	37.05	-13	9,503	-0.14%
2024/07/04	1.1	36.75	8	36.68	36.80	-6.9	9,542	-0.07%
2024/07/03	0	0.00	3	36.45	36.70	-3	9,763	-0.03%
2024/07/02	8	36.08	5	36.50	36.40	3	9,697	0.03%
2024/07/01	2	36.15	1	36.45	36.45	1	9,745	0.01%
2024/06/28	9	36.03	10	36.00	35.90	-1	9,773	-0.01%
2024/06/27	0.5	36.05	0	0.00	35.95	0.5	9,814	0.01%
2024/06/26	6	36.17	7.2	36.34	36.05	-1.2	9,964	-0.01%
2024/06/25	8	36.35	0.5	36.40	36.30	7.5	10,046	0.07%
2024/06/24	9	36.52	0.8	36.55	36.60	8.2	10,006	0.08%
2024/06/21	5	37.01	5	37.11	36.80	0	9,956	0.00%
2024/06/19	31.5	36.71	4	36.73	36.55	27.5	9,883	0.28%
2024/06/18	0.2	36.92	5	36.80	36.90	-4.8	9,944	-0.05%
2024/06/17	2.4	36.94	54	36.81	37.00	-51.6	10,037	-0.51%
2024/06/14	18.1	36.85	1	36.90	36.80	17.1	10,100	0.17%
2024/06/13	14	37.34	0	0.00	37.15	14	10,046	0.14%
2024/06/12	15	37.44	5	37.50	37.65	10	10,052	0.10%
2024/06/11	17	37.70	0	0.00	37.75	17	10,102	0.17%
2024/06/07	0	0.00	7.3	38.48	38.65	-7.3	10,058	-0.07%
2024/06/06	7.1	37.39	6	37.80	38.00	1.1	9,981	0.01%
2024/06/05	9	37.49	0	0.00	37.50	9	9,939	0.09%
2024/06/04	36.2	37.60	0	0.00	37.80	36.2	9,988	0.36%
2024/06/03	11	38.03	13	38.01	38.15	-2	9,999	-0.02%
2024/05/31	3	38.15	17	38.54	38.35	-14	10,013	-0.14%
2024/05/30	10	38.05	1	38.00	37.95	9	9,967	0.09%
2024/05/29	0.5	38.35	11	38.50	38.30	-10.5	9,969	-0.11%
2024/05/28	17.1	38.12	0	38.20	38.15	17.1	9,928	0.17%
2024/05/27	15	38.47	4	38.60	38.45	11	9,781	0.11%
2024/05/24	55.3	38.39	0	0.00	38.25	55.3	9,652	0.57%
2024/05/23	55	38.61	10	39.12	39.35	45	9,528	0.47%
2024/05/22	5	39.44	14	39.45	39.30	-9	9,230	-0.10%
2024/05/21	35	40.03	37	40.13	40.05	-2	8,857	-0.02%
2024/05/20	68.6	39.48	87.4	40.01	40.05	-18.8	8,250	-0.23%
2024/05/17	2	37.90	37.5	37.77	37.95	-35.5	6,952	-0.51%
2024/05/16	0.7	37.23	1	37.40	37.45	-0.3	6,734	0.00%
2024/05/15	1	37.05	30	37.25	37.05	-29	6,700	-0.43%
2024/05/14	1	37.00	2	37.00	36.95	-1	6,680	-0.01%
2024/05/13	2	37.00	2	36.95	37.00	0	6,699	0.00%
2024/05/10	3	36.77	2	37.00	37.15	1	6,706	0.01%
2024/05/09	1	36.70	0	0.00	36.65	1	6,672	0.01%
2024/05/08	3	36.87	3	36.95	37.15	0	6,657	0.00%
2024/05/07	4	36.80	0	0.00	37.20	4	6,640	0.06%
2024/05/06	9	37.07	2.2	37.11	37.15	6.8	6,575	0.10%
2024/05/03	9	37.33	7	37.33	37.30	2	6,538	0.03%
2024/05/02	1	37.60	12	37.50	37.60	-11	6,489	-0.17%
2024/04/30	6	36.88	0	0.00	36.80	6	6,401	0.09%
2024/04/29	6.1	36.98	1	37.25	37.25	5.1	6,371	0.08%
2024/04/26	10.9	36.63	0	0.00	36.65	10.9	6,315	0.17%
2024/04/25	33	36.73	3	36.72	36.65	30	6,293	0.48%
2024/04/24	15.9	37.20	4.6	37.38	37.10	11.3	6,260	0.18%
2024/04/23	4	37.63	3	37.80	37.80	1	6,238	0.02%
2024/04/22	7	37.81	1	37.70	37.60	6	6,242	0.10%
2024/04/19	47.8	37.92	13.3	37.83	37.70	34.5	6,156	0.56%
2024/04/18	19	37.98	40	38.09	37.80	-21	5,910	-0.36%
2024/04/17	1	37.00	5	37.09	36.95	-4	5,460	-0.07%
2024/04/16	13	36.83	6	36.81	36.70	7	5,459	0.13%
2024/04/15	3	36.79	3	37.23	36.70	0	5,378	0.00%
2024/04/12	4	36.49	0	0.00	36.50	4	5,281	0.08%
2024/04/11	3	36.73	0	0.00	36.65	3	5,268	0.06%
2024/04/10	12	37.04	0.2	37.00	37.00	11.8	5,292	0.22%
2024/04/09	2.1	36.78	33	37.33	37.50	-30.9	5,222	-0.59%
2024/04/08	7.7	36.63	0	0.00	36.60	7.7	5,021	0.15%
2024/04/03	6	36.39	5	36.60	36.10	1	5,001	0.02%
2024/04/02	11.3	36.01	1	36.00	36.10	10.3	4,885	0.21%
2024/04/01	5	36.38	1	36.45	36.40	4	4,908	0.08%
2024/03/29	2	36.40	1	36.55	36.50	1	4,878	0.02%
2024/03/27	2	36.25	4	36.68	36.65	-2	4,780	-0.04%
2024/03/26	3	36.30	0	0.00	36.45	3	4,921	0.06%
2024/03/25	3.3	36.67	1	36.55	36.70	2.3	5,151	0.04%
2024/03/22	6.3	37.06	1	37.00	37.10	5.3	5,369	0.10%
2024/03/21	1	37.00	2	36.98	37.15	-1	5,672	-0.02%
2024/03/20	7.1	36.72	11.6	36.63	36.40	-4.6	6,326	-0.07%
2024/03/19	3	36.48	6	36.35	36.30	-3	6,232	-0.05%
2024/03/18	1.2	35.90	1	35.95	35.90	0.2	6,169	0.00%
2024/03/15	1.1	35.86	0	0.00	36.30	1.1	6,167	0.02%
2024/03/14	20	36.17	16.2	36.35	36.30	3.8	6,131	0.06%
2024/03/13	7.1	35.78	1.2	35.62	35.70	5.9	6,124	0.10%
2024/03/12	3.1	35.91	4	35.99	36.20	-0.9	6,083	-0.01%
2024/03/11	8.4	35.50	0	0.00	35.60	8.4	6,087	0.14%
2024/03/08	11.1	35.39	3	35.80	35.45	8.1	6,111	0.13%
2024/03/07	7.1	35.73	10	35.80	35.85	-2.9	6,149	-0.05%
2024/03/06	5.4	36.12	2	36.30	36.05	3.4	6,233	0.05%
2024/03/05	0.3	36.00	0	0.00	36.00	0.3	6,241	0.00%
2024/03/04	2.2	35.91	0	0.00	35.85	2.2	6,250	0.03%
2024/02/27	4	35.89	0	0.00	35.80	4	6,304	0.06%
2024/02/26	2	36.23	0	0.00	36.15	2	6,298	0.03%
2024/02/23	0.4	36.45	2	36.25	36.20	-1.6	6,355	-0.03%
2024/02/22	5	36.38	0	0.00	36.45	5	6,445	0.08%
2024/02/21	3	36.45	0	0.00	36.30	3	6,463	0.05%
2024/02/20	5.1	36.45	1	36.50	36.40	4.1	6,548	0.06%
2024/02/19	0.3	36.60	1	36.65	36.75	-0.7	6,756	-0.01%
2024/02/16	2.2	36.27	0	36.25	36.30	2.2	6,801	0.03%
2024/02/15	2	36.13	0	36.05	36.20	2	6,797	0.03%
2024/02/05	3.5	36.38	1	36.50	36.35	2.5	6,770	0.04%
2024/02/02	4	36.83	0	0.00	36.80	4	6,742	0.06%
2024/02/01	4	36.99	0	0.00	37.00	4	6,764	0.06%
2024/01/31	2	37.00	7	36.90	37.10	-5	6,760	-0.07%
2024/01/26	5.1	37.20	0	0.00	37.30	5.1	6,815	0.07%
2024/01/25	0	0.00	2	37.18	37.20	-2	6,835	-0.03%
2024/01/24	0.1	37.35	5.4	37.49	37.25	-5.3	6,855	-0.08%
2024/01/23	1	36.95	0	0.00	37.00	1	6,875	0.01%
2024/01/22	3	36.65	5	36.70	36.70	-2	6,892	-0.03%
2024/01/19	3.2	36.56	1	36.60	36.60	2.2	6,889	0.03%
2024/01/18	1.1	36.50	0	0.00	36.60	1.1	6,886	0.02%
2024/01/17	13	36.59	0	0.00	36.50	13	6,886	0.19%
2024/01/16	5	37.15	1	37.15	37.05	4	6,790	0.06%
2024/01/12	2.6	37.46	0	0.00	37.50	2.6	6,772	0.04%
2024/01/11	5.6	37.41	1	37.30	37.40	4.6	6,788	0.07%
2024/01/10	19.2	37.50	9.6	37.54	37.50	9.6	6,933	0.14%
2024/01/09	4.1	38.47	1.2	38.42	38.30	2.9	6,862	0.04%
2024/01/08	0	0.00	6.7	38.94	38.95	-6.7	6,838	-0.10%
2024/01/05	0	0.00	4	38.95	39.00	-4	6,857	-0.06%
2024/01/04	13.5	39.10	3	38.98	39.10	10.5	6,870	0.15%
2024/01/03	1	39.30	1	39.30	39.25	0	6,890	0.00%
2024/01/02	16	39.54	0.4	39.65	39.65	15.6	6,866	0.23%
2023/12/29	5	39.25	4	39.41	39.60	1	6,809	0.01%
2023/12/28	1.5	39.32	6	39.25	39.50	-4.5	6,803	-0.07%
2023/12/27	4	39.21	0	0.00	39.35	4	6,814	0.06%
2023/12/25	2	40.15	8	39.59	39.45	-6	6,760	-0.09%
2023/12/22	4	39.36	4	39.26	39.20	0	6,693	0.00%
2023/12/21	4.2	39.50	1	39.53	39.35	3.2	6,577	0.05%
2023/12/20	9	39.94	6	39.81	39.70	3	6,433	0.05%
2023/12/19	8	39.43	17	39.19	39.70	-9	6,198	-0.15%
2023/12/18	15.8	40.17	33	40.07	39.75	-17.2	5,956	-0.29%
2023/12/15	22.6	40.09	20.8	40.00	39.55	1.8	5,561	0.03%
2023/12/14	0.1	38.35	0	0.00	38.20	0.1	4,839	0.00%
2023/12/13	23	38.06	0	0.00	38.00	23	5,071	0.45%
2023/12/12	1	38.50	0	0.00	38.35	1	5,345	0.02%
2023/12/11	0.1	38.45	1	38.45	38.40	-1	5,332	-0.02%
2023/12/08	3.1	38.38	47	38.48	38.40	-44	5,310	-0.83%
2023/12/07	0.5	38.80	0	0.00	38.80	0.5	5,187	0.01%
2023/12/06	2.7	39.13	6.5	39.15	39.15	-3.8	5,176	-0.07%
2023/12/05	1	38.85	0	0.00	38.95	1	5,154	0.02%
2023/12/04	6.1	39.13	114.8	38.95	39.25	-108.7	5,231	-2.08%	大賣/鉅額交易
2023/12/01	5	38.80	7	39.11	38.85	-2	5,216	-0.04%
2023/11/30	1	38.38	0	0.00	38.65	1	5,124	0.02%
2023/11/29	7.2	38.50	35.5	38.49	38.50	-28.3	5,235	-0.54%
2023/11/28	6.8	38.64	0	0.00	38.65	6.8	5,256	0.13%
2023/11/24	2	38.40	1	38.40	38.35	1	5,258	0.02%
2023/11/22	1	38.50	11.3	38.53	38.60	-10.3	5,234	-0.20%
2023/11/21	3.2	38.46	20.5	38.30	38.50	-17.3	5,185	-0.33%
2023/11/20	0.6	37.98	3	38.10	38.05	-2.4	5,091	-0.05%
2023/11/17	3.6	38.15	20	38.25	38.10	-16.4	5,070	-0.32%
2023/11/16	11.1	38.05	31	38.07	38.15	-19.9	5,020	-0.40%
2023/11/15	3	36.70	5	37.12	37.05	-2	4,845	-0.04%
2023/11/14	1.5	36.45	0	0.00	36.50	1.5	4,922	0.03%
2023/11/13	1	36.60	4	36.80	36.60	-3	4,976	-0.06%
2023/11/10	0	0.00	0.4	37.10	37.00	-0.4	5,138	-0.01%
2023/11/09	4	37.45	28	37.39	37.30	-24	5,274	-0.45%
2023/11/07	0.6	37.13	1.2	37.13	37.30	-0.6	5,589	-0.01%
2023/11/06	0	0.00	1	37.50	37.15	-1	5,629	-0.02%
2023/11/03	0	0.00	6	37.23	37.30	-6	5,708	-0.11%
2023/11/02	3	37.00	0	0.00	36.95	3	5,721	0.05%
2023/11/01	0.1	36.95	0	0.00	36.65	0.1	5,768	0.00%
2023/10/27	8	36.60	0	0.00	36.70	8	6,120	0.13%
2023/10/26	0	0.00	1	36.55	36.50	-1	6,374	-0.02%
2023/10/25	0	0.00	4	36.80	36.90	-4	7,181	-0.06%
2023/10/24	0	0.00	0.7	36.35	36.45	-0.7	7,838	-0.01%
2023/10/20	10	36.24	1	36.45	36.15	9	8,419	0.11%
2023/10/19	0	0.00	40.2	36.76	36.80	-40.2	8,595	-0.47%
2023/10/17	1	37.20	1	37.25	37.20	0	9,190	0.00%
2023/10/16	0	0.00	2.4	37.35	37.35	-2.4	9,295	-0.03%
2023/10/13	1	37.45	0	0.00	37.50	1	9,418	0.01%
2023/10/12	0	0.00	0	37.40	37.40	0	9,474	0.00%
2023/10/11	2	37.35	1	37.00	37.35	1	9,524	0.01%
2023/10/06	0.3	36.75	0	0.00	36.75	0.3	9,518	0.00%
2023/10/05	1	36.55	1	36.75	36.65	0	9,569	0.00%
2023/10/04	2.4	36.29	1	35.95	36.45	1.4	9,591	0.01%
2023/10/03	0.2	36.36	1	36.40	36.15	-0.8	9,588	-0.01%
2023/10/02	7.1	36.71	0	0.00	36.65	7.1	9,602	0.07%
2023/09/28	0.1	36.95	0	0.00	36.85	0.1	9,642	0.00%
2023/09/27	0.1	37.03	0	0.00	36.95	0.1	9,641	0.00%
2023/09/26	0.3	37.53	0	0.00	37.45	0.3	9,665	0.00%
2023/09/25	0	0.00	0.1	38.00	38.00	-0.1	9,676	0.00%
2023/09/22	4.8	37.90	10	37.70	38.15	-5.2	9,667	-0.05%
2023/09/20	33	38.59	9.4	38.45	38.40	23.6	9,623	0.25%
2023/09/19	11.2	38.45	1.1	38.49	38.40	10.1	9,625	0.11%
2023/09/18	22	38.80	12.2	38.83	38.70	9.8	9,616	0.10%
2023/09/15	58.1	37.91	27.4	38.17	38.50	30.7	9,394	0.33%
2023/09/14	1.1	36.70	6	36.70	36.75	-4.9	9,158	-0.05%
2023/09/12	1	36.05	0	0.00	36.20	1	9,426	0.01%
2023/09/11	1	36.05	0	0.00	36.05	1	9,635	0.01%
2023/09/08	0	0.00	0.4	35.95	36.10	-0.4	9,678	0.00%
2023/09/07	12.1	35.77	0	0.00	35.75	12.1	9,781	0.12%
2023/09/06	10.5	36.61	0.6	36.70	36.45	9.9	9,722	0.10%
2023/09/05	3.1	37.12	4	37.33	37.25	-0.9	9,727	-0.01%
2023/09/04	0.1	36.45	4	36.60	37.20	-3.9	9,828	-0.04%
2023/09/01	1	36.25	5	36.50	36.50	-4	9,728	-0.04%
2023/08/31	4	36.58	0	0.00	36.30	4	9,783	0.04%
2023/08/30	0	0.00	1	36.00	36.25	-1	10,015	-0.01%
2023/08/29	6.1	35.68	3	35.60	35.75	3.1	10,067	0.03%
2023/08/24	1	36.00	1	35.80	35.95	0	10,120	0.00%
2023/08/21	0	0.00	3	36.40	36.30	-3	10,124	-0.03%
2023/08/18	0.1	36.75	2	37.00	37.00	-2	10,110	-0.02%
2023/08/17	1.2	36.23	0	0.00	36.45	1.2	10,050	0.01%
2023/08/16	24.5	35.84	10	36.30	36.30	14.5	10,040	0.14%
2023/08/15	21	37.18	26.1	37.08	37.00	-5.1	9,926	-0.05%
2023/08/14	36.1	37.48	19	37.80	37.75	17.1	9,799	0.17%
2023/08/11	30.8	39.12	10	39.45	39.45	20.8	9,620	0.22%
2023/08/10	9	39.62	3	39.80	39.80	6	9,544	0.06%
2023/08/09	7	39.90	1	39.80	40.05	6	9,515	0.06%
2023/08/08	1	40.20	0	0.00	40.40	1	9,482	0.01%
2023/08/07	10.1	40.03	5	40.50	40.50	5	9,485	0.05%
2023/08/04	25	40.22	24	40.08	40.45	1	9,448	0.01%
2023/08/02	21	40.04	4	40.28	40.15	17	9,483	0.18%
2023/08/01	5	39.38	21.3	39.52	39.40	-16.3	9,383	-0.17%
2023/07/31	14	39.24	15.8	39.39	39.50	-1.8	9,346	-0.02%
2023/07/28	80.5	39.98	21	39.86	39.95	59.5	9,096	0.65%
2023/07/27	58	49.54	117.4	49.40	49.90	-59.4	8,302	-0.72%	大賣/
2023/07/26	51	48.96	36	48.97	48.90	15	7,702	0.19%
2023/07/25	1	49.00	17	48.95	48.95	-16	7,395	-0.22%
2023/07/24	14	48.76	0	0.00	48.80	14	7,187	0.19%
2023/07/21	14	48.66	8	49.30	48.70	6	7,075	0.08%
2023/07/20	16	49.68	36	49.21	49.45	-20	6,883	-0.29%
2023/07/19	1	47.60	2	47.78	47.80	-1	6,469	-0.02%
2023/07/18	7	47.56	2	47.60	47.95	5	6,483	0.08%
2023/07/17	3.1	47.92	0	0.00	48.00	3.1	6,400	0.05%
2023/07/14	2	47.85	5	47.85	47.75	-3	6,419	-0.05%
2023/07/13	18.2	47.50	16	47.49	47.45	2.2	6,444	0.03%
2023/07/12	41	47.00	0	0.00	47.00	41	6,470	0.63%
2023/07/11	1	47.10	0	0.00	47.20	1	6,483	0.02%
2023/07/10	0	0.00	1	47.20	47.10	-1	6,561	-0.02%
2023/07/07	4.1	46.90	15	47.01	47.15	-10.9	6,701	-0.16%
2023/07/06	1	47.55	0	0.00	47.50	1	6,724	0.01%
2023/07/04	7	48.06	21	48.10	48.20	-14	6,685	-0.21%
2023/07/03	0	0.00	20	47.86	47.95	-20	6,792	-0.29%
2023/06/30	2	47.40	10	47.45	47.40	-8	6,819	-0.12%
2023/06/29	0	0.00	35	47.67	47.35	-35	6,857	-0.51%
2023/06/28	0	0.00	16	47.52	47.55	-16	6,852	-0.23%
2023/06/27	1	47.90	95	47.78	47.45	-94	6,872	-1.37%
2023/06/26	2.2	47.50	145	47.55	47.60	-142.8	6,845	-2.09%	大賣/鉅額交易
2023/06/21	2.3	47.28	0	0.00	47.30	2.3	6,845	0.03%
2023/06/20	1.5	47.30	1	47.55	47.50	0.5	6,847	0.01%
2023/06/19	10.6	48.37	1.1	48.50	47.90	9.5	6,836	0.14%
2023/06/16	13.8	48.50	32	48.59	48.35	-18.2	6,840	-0.27%
2023/06/15	4.7	47.78	74	47.80	47.95	-69.3	6,728	-1.03%
2023/06/14	3	46.77	3	46.90	47.00	0	6,682	0.00%
2023/06/13	2	46.48	0	0.00	46.40	2	6,970	0.03%
2023/06/12	1	46.90	0	0.00	46.95	1	7,263	0.01%
2023/06/09	0.3	46.90	1	47.40	47.40	-0.7	8,323	-0.01%
2023/06/08	0.2	47.40	125	47.39	47.25	-124.8	8,588	-1.45%	大賣/鉅額交易
2023/06/07	2	47.00	11.1	47.09	47.00	-9.1	8,554	-0.11%
2023/06/06	1	46.95	24.1	46.95	46.90	-23.1	8,634	-0.27%
2023/06/05	7.1	46.89	64	46.96	46.90	-56.9	8,690	-0.65%
2023/06/02	10	45.60	4	45.70	45.70	6	8,633	0.07%
2023/06/01	0	0.00	1	45.50	45.45	-1	8,797	-0.01%
2023/05/30	0.1	45.30	0.5	45.35	45.25	-0.4	8,776	0.00%
2023/05/29	0	0.00	1.2	45.29	45.25	-1.2	8,852	-0.01%
2023/05/26	2	44.98	0	0.00	44.95	2	8,870	0.02%
2023/05/25	2	45.35	0	0.00	45.20	2	8,903	0.02%
2023/05/24	0	0.00	1	45.50	45.60	-1	8,931	-0.01%
2023/05/23	1	45.45	7	45.69	45.40	-6	8,963	-0.07%
2023/05/22	2	45.45	0	0.00	45.50	2	8,960	0.02%
2023/05/19	0.1	45.10	4	45.03	45.10	-4	9,005	-0.04%
2023/05/16	0	0.00	4	44.55	44.70	-4	9,368	-0.04%
2023/05/12	0	0.00	0	44.25	43.90	0	9,421	0.00%
2023/05/11	0	0.00	0	44.25	44.35	0	9,425	0.00%
2023/05/10	5	44.50	0	44.60	44.60	5	9,459	0.05%
2023/05/09	1.9	44.52	0	0.00	44.45	1.9	9,511	0.02%
2023/05/08	0	0.00	4	45.60	45.45	-4	9,438	-0.04%
2023/05/04	10	44.73	0	0.00	44.70	10	9,540	0.10%
2023/05/03	5	44.70	0	0.00	44.55	5	9,806	0.05%
2023/05/02	5	44.70	1	44.80	44.85	4	9,999	0.04%
2023/04/28	6	44.15	10.3	44.45	44.45	-4.3	10,123	-0.04%
2023/04/27	10	43.55	11	43.55	43.85	-1	10,157	-0.01%
2023/04/26	5.1	43.01	0	0.00	43.25	5.1	10,176	0.05%
2023/04/25	20	43.50	3	43.40	43.40	17	10,141	0.17%
2023/04/21	12.1	44.29	0	0.00	44.20	12.1	10,201	0.12%
2023/04/20	14	44.90	0	0.00	44.85	14	10,184	0.14%
2023/04/19	10	45.10	0	0.00	45.05	10	10,215	0.10%
2023/04/18	45.7	45.30	0	0.00	45.35	45.7	10,145	0.45%
2023/04/17	0	45.65	15	45.67	45.70	-15	10,104	-0.15%
2023/04/14	11	45.33	0	0.00	45.35	11	10,046	0.11%
2023/04/13	1	45.65	5	45.63	45.45	-4	10,047	-0.04%
2023/04/12	6	45.22	12.1	45.63	45.30	-6.1	10,044	-0.06%
2023/04/11	1	44.85	0	45.00	44.80	1	9,940	0.01%
2023/04/07	7	44.88	1	44.90	44.85	6	9,949	0.06%
2023/04/06	60	44.97	2	44.85	44.85	58	10,057	0.58%
2023/03/31	6	45.56	2	45.88	45.50	4	10,114	0.04%
2023/03/30	1	45.45	1	45.50	45.60	0	10,624	0.00%
2023/03/29	1	45.35	0	0.00	45.40	1	11,252	0.01%
2023/03/28	1	45.40	1	45.50	45.35	0	11,750	0.00%
2023/03/27	6	45.48	3	45.65	45.50	3	12,350	0.02%
2023/03/24	1	45.10	0	0.00	45.15	1	12,834	0.01%
2023/03/23	1	45.25	3	45.35	45.25	-2	13,167	-0.02%
2023/03/22	8	45.49	2	45.50	45.50	6	13,439	0.04%
2023/03/21	8	45.49	2.5	45.45	45.30	5.5	13,955	0.04%
2023/03/20	52	45.26	0	0.00	45.20	52	14,144	0.37%
2023/03/17	11	45.30	7	45.11	45.45	4	14,211	0.03%
2023/03/16	62.5	44.78	18	44.80	44.50	44.5	14,219	0.31%
2023/03/15	53.4	45.98	29	47.03	45.80	24.3	14,140	0.17%
2023/03/14	70.6	46.95	36.6	46.97	46.55	34	14,124	0.24%
2023/03/13	4	45.26	1	45.25	45.35	3	13,791	0.02%
2023/03/09	0	0.00	6	44.69	44.70	-6	13,485	-0.04%
2023/03/08	2	45.05	1	45.05	45.10	1	13,415	0.01%
2023/03/07	0	0.00	29	44.88	45.00	-29	13,319	-0.22%
2023/03/06	0	0.00	13	44.49	44.50	-13	13,125	-0.10%
2023/03/03	10	43.45	5	43.61	43.60	5	12,992	0.04%
2023/03/01	13	43.09	4	43.44	43.10	9	13,041	0.07%
2023/02/24	1	43.45	3	43.55	43.50	-2	13,046	-0.02%
2023/02/23	0	0.00	21	43.56	43.60	-21	13,118	-0.16%
2023/02/22	6	43.18	0	0.00	43.20	6	13,291	0.05%
2023/02/20	2	43.25	8	43.40	43.50	-6	13,750	-0.04%
2023/02/17	21	42.73	12	42.73	42.80	9	14,206	0.06%
2023/02/16	7	43.04	1	43.10	43.10	6	14,818	0.04%
2023/02/15	38	43.21	3	43.05	42.90	35	14,935	0.23%
2023/02/14	11	43.93	0	0.00	43.95	11	14,645	0.08%
2023/02/13	2	44.13	1	44.15	44.15	1	14,664	0.01%
2023/02/10	5	43.80	2	43.88	43.80	3	14,750	0.02%
2023/02/09	7	44.37	0	0.00	44.40	7	14,925	0.05%
2023/02/08	4	44.24	1	44.25	44.20	3	14,944	0.02%
2023/02/07	1	44.05	18	44.29	44.35	-17	14,906	-0.11%
2023/02/06	25.1	43.90	1	43.95	43.95	24.1	14,902	0.16%
2023/02/03	8.3	44.20	0	0.00	44.20	8.3	14,902	0.06%
2023/02/02	8	44.81	1	44.85	44.95	7	14,847	0.05%
2023/02/01	8	44.60	12.6	45.14	44.90	-4.6	14,751	-0.03%
2023/01/31	8	44.38	2	44.83	44.80	6	14,533	0.04%
2023/01/30	0	0.00	9	44.08	44.30	-9	14,397	-0.06%
2023/01/17	4	43.33	2	43.38	43.50	2	14,281	0.01%
2023/01/16	0	0.00	10	43.20	43.00	-10	14,298	-0.07%
2023/01/13	0	0.00	7.3	43.48	43.00	-7.3	14,313	-0.05%
2023/01/12	0	0.00	15	43.50	43.40	-15	14,410	-0.10%
2023/01/11	5	43.30	1	43.20	43.20	4	14,393	0.03%
2023/01/10	12.3	42.92	7	43.04	42.90	5.3	14,346	0.04%
2023/01/05	1	42.60	2	42.65	42.25	-1	14,714	-0.01%
2023/01/03	2	42.40	2	42.50	42.60	0	14,803	0.00%
2022/12/30	0	0.00	6	42.44	42.40	-6	14,786	-0.04%
2022/12/29	2	41.00	1	41.35	41.35	1	14,795	0.01%
2022/12/28	5	41.75	2	41.90	41.65	3	14,922	0.02%
2022/12/27	1	42.25	0	42.20	42.25	1	15,021	0.01%
2022/12/26	5	42.36	1	42.05	42.10	4	15,103	0.03%
2022/12/23	1	42.95	0.5	43.25	43.15	0.5	15,177	0.00%
2022/12/22	20	42.93	30	43.40	44.00	-10	15,033	-0.07%
2022/12/21	16.5	42.91	9.1	42.99	43.00	7.4	14,606	0.05%
2022/12/20	3	41.33	0	0.00	41.50	3	14,020	0.02%
2022/12/19	18	42.25	0	0.00	42.00	18	13,648	0.13%
2022/12/16	3	44.02	3	44.07	43.55	0	13,086	0.00%
2022/12/15	4	44.95	28	45.05	44.75	-24	12,606	-0.19%
2022/12/14	8	43.76	11.5	43.90	44.20	-3.5	12,315	-0.03%
2022/12/13	24	43.81	49	44.08	43.60	-25	12,024	-0.21%
2022/12/12	12	42.51	31	42.19	42.45	-19	11,484	-0.17%
2022/12/09	0	0.00	1	43.25	43.15	-1	11,255	-0.01%
2022/12/08	17	43.36	14.1	43.21	43.20	2.9	11,166	0.03%
2022/12/07	21	43.42	86	43.28	43.10	-65	11,063	-0.59%
2022/12/06	2	43.58	8	43.35	42.80	-6	10,897	-0.06%
2022/12/05	16	41.99	40.2	42.85	43.30	-24.2	10,634	-0.23%
2022/12/02	1	40.70	0	0.00	40.50	1	9,993	0.01%
2022/12/01	0	0.00	2	40.55	40.50	-2	10,017	-0.02%
2022/11/30	0	0.00	2.5	40.38	40.25	-2.5	9,943	-0.03%
2022/11/29	1	39.55	2	40.05	40.15	-1	9,927	-0.01%
2022/11/28	1	39.80	0	0.00	39.55	1	9,958	0.01%
2022/11/25	2	40.35	1.2	40.49	40.00	0.9	10,050	0.01%
2022/11/23	0	0.00	2	40.05	39.85	-2	10,015	-0.02%
2022/11/22	5.8	39.79	1.8	39.74	39.80	4	10,063	0.04%
2022/11/21	0	0.00	1	39.71	40.15	-1	10,088	-0.01%
2022/11/18	10.9	40.13	38.5	40.36	39.90	-27.6	10,079	-0.27%
2022/11/17	10	40.95	8.1	40.98	41.10	1.9	9,984	0.02%
2022/11/16	21.4	41.46	5.4	41.43	40.85	16	9,873	0.16%
2022/11/15	4.4	41.32	28.5	41.48	41.30	-24.1	9,570	-0.25%
2022/11/14	23.4	40.27	18.1	40.56	40.80	5.3	9,242	0.06%
2022/11/11	5.2	39.52	1.5	39.90	39.25	3.7	9,020	0.04%
2022/11/10	0.5	39.40	1.1	39.30	39.35	-0.6	9,116	-0.01%
2022/11/09	0	0.00	0.4	39.75	39.60	-0.4	9,324	0.00%
2022/11/08	1.4	39.48	1	39.35	39.45	0.4	9,820	0.00%
2022/11/07	1	39.10	4	38.56	39.40	-3	10,501	-0.03%
2022/11/04	43.1	37.32	23	37.31	37.45	20.1	10,317	0.19%
2022/11/03	3	37.65	0	0.00	37.70	3	10,263	0.03%
2022/11/02	1.1	38.16	4	38.11	38.05	-2.9	10,278	-0.03%
2022/11/01	2	37.60	0	0.00	37.60	2	10,259	0.02%
2022/10/31	3	37.63	0	0.00	37.75	3	10,240	0.03%
2022/10/28	3	38.42	2	38.23	37.80	1	10,252	0.01%
2022/10/27	3	38.48	1	38.79	38.85	2	10,283	0.02%
2022/10/26	2.1	38.25	0	0.00	38.15	2.1	10,434	0.02%
2022/10/25	0	0.00	5	38.42	38.75	-5	10,655	-0.05%
2022/10/24	0	0.00	4	38.84	38.70	-4	10,661	-0.04%
2022/10/21	21	38.50	3	38.55	38.45	18	10,610	0.17%
2022/10/20	27	37.72	7.1	37.47	38.65	19.9	10,581	0.19%
2022/10/19	3.1	38.69	1.3	38.27	38.15	1.8	10,544	0.02%
2022/10/18	4.4	38.92	5	38.91	38.90	-0.6	10,689	-0.01%
2022/10/17	5	38.14	14.5	38.55	39.10	-9.5	10,730	-0.09%
2022/10/14	8.5	39.06	23	39.06	39.10	-14.5	10,733	-0.14%
2022/10/13	23.1	37.69	4.5	38.05	37.20	18.6	10,777	0.17%
2022/10/12	1	38.60	0	0.00	39.00	1	10,866	0.01%
2022/10/11	8.5	38.38	29	38.52	38.45	-20.5	10,944	-0.19%
2022/10/07	1	39.10	2	39.23	39.20	-1	10,890	-0.01%
2022/10/06	0	0.00	14	38.91	39.20	-14	10,921	-0.13%
2022/10/05	3	39.25	0	0.00	39.20	3	10,898	0.03%
2022/10/04	0	0.00	9	39.07	39.30	-9	10,783	-0.08%
2022/10/03	11	38.05	3	37.48	38.10	8	10,661	0.08%
2022/09/30	14	36.98	10	36.25	37.80	4	10,679	0.04%
2022/09/29	6	36.05	4	35.94	35.90	2	10,539	0.02%
2022/09/28	15	35.49	5	36.60	35.25	10	10,558	0.09%
2022/09/27	0	37.00	0	0.00	37.10	0	10,453	0.00%
2022/09/26	12.2	37.72	0	0.00	37.20	12.2	10,454	0.12%
2022/09/23	2	39.23	0	0.00	39.00	2	10,523	0.02%
2022/09/22	1	38.85	0	0.00	39.00	1	10,588	0.01%
2022/09/21	7	39.59	3	39.45	38.85	4	10,574	0.04%
2022/09/20	1	39.30	4	39.20	39.35	-3	10,530	-0.03%
2022/09/19	2	39.65	62.4	39.47	39.00	-60.4	10,591	-0.57%
2022/09/16	5	39.28	2	39.05	39.00	3	10,671	0.03%
2022/09/15	21	39.63	6	39.74	39.60	15	10,794	0.14%
2022/09/14	5.5	39.57	20	39.50	39.55	-14.5	10,933	-0.13%
2022/09/13	0	0.00	23.1	39.65	40.00	-23.1	11,066	-0.21%
2022/09/12	27	39.81	12.1	39.86	39.85	14.9	11,356	0.13%
2022/09/08	2	38.63	7.4	38.71	39.10	-5.4	11,407	-0.05%
2022/09/07	25.4	37.50	52	37.97	37.50	-26.6	11,508	-0.23%
2022/09/06	2	37.58	10	38.39	37.80	-8	11,585	-0.07%
2022/09/05	11.1	38.03	7	38.04	37.85	4.1	11,855	0.03%
2022/09/02	8	38.37	46	38.73	38.05	-38	12,013	-0.32%
2022/09/01	6.9	38.87	7	38.84	38.65	-0.1	11,982	0.00%
2022/08/31	9	39.33	29.8	39.46	39.55	-20.8	11,877	-0.17%
2022/08/30	5	39.52	2	39.63	39.70	3	11,907	0.03%
2022/08/29	7.3	39.26	3.2	39.32	39.40	4.1	11,903	0.03%
2022/08/26	21.2	40.62	4.5	40.61	40.45	16.7	11,929	0.14%
2022/08/25	26	40.30	3	40.51	40.35	23	11,897	0.19%
2022/08/24	5.4	40.20	17.8	40.51	40.15	-12.4	11,867	-0.10%
2022/08/23	3.4	39.74	7	39.69	39.85	-3.6	11,826	-0.03%
2022/08/22	8	40.13	4	40.25	40.15	4	11,853	0.03%
2022/08/19	6	40.68	10	40.61	40.65	-4	11,942	-0.03%
2022/08/18	27.5	40.53	301.4	40.67	40.65	-273.9	11,930	-2.30%	大賣/鉅額交易
2022/08/17	14.4	39.91	9.4	39.76	39.55	5	11,527	0.04%
2022/08/16	13.4	39.37	3.4	39.19	39.20	10	11,415	0.09%
2022/08/15	54.4	39.79	51.6	39.83	39.90	2.8	11,331	0.02%
2022/08/12	21.4	38.70	10.2	38.22	39.15	11.3	10,931	0.10%
2022/08/11	2	35.68	6	35.71	35.70	-4	10,485	-0.04%
2022/08/10	71	35.16	0	0.00	35.20	71	10,598	0.67%
2022/08/09	20	34.89	2	35.10	35.15	18	10,671	0.17%
2022/08/05	0	0.00	4	34.79	34.90	-4	10,838	-0.04%
2022/08/04	20	34.05	0	0.00	34.35	20	11,011	0.18%
2022/08/03	11	34.59	67	34.55	34.50	-56	11,353	-0.49%
2022/08/02	16	35.18	12	35.25	35.10	4	11,533	0.03%
2022/08/01	5	35.90	6	36.10	36.20	-1	11,541	-0.01%
2022/07/29	5	34.80	0	0.00	34.90	5	11,473	0.04%
2022/07/27	0	0.00	10	35.10	35.40	-10	11,856	-0.08%
2022/07/26	1	35.30	0	0.00	35.10	1	12,006	0.01%
2022/07/25	7	36.08	5	36.09	36.00	2	12,154	0.02%
2022/07/22	1	34.85	1.9	34.99	34.90	-0.9	12,173	-0.01%
2022/07/21	0	0.00	2	34.95	35.05	-2	12,496	-0.02%
2022/07/20	10.9	34.88	10	34.82	34.85	0.9	13,085	0.01%
2022/07/19	18	35.52	11	36.20	36.05	7	13,222	0.05%
2022/07/18	6	34.39	8	35.03	35.10	-2	13,270	-0.02%
2022/07/15	7	33.89	3	34.00	33.95	4	13,581	0.03%
2022/07/14	6	34.20	1	34.10	34.35	5	14,020	0.04%
2022/07/13	4	33.91	2	34.08	33.80	2	14,450	0.01%
2022/07/12	6	34.09	0	0.00	33.80	6	15,070	0.04%
2022/07/11	3	34.90	0	0.00	34.75	3	16,432	0.02%
2022/07/08	8	35.15	12	34.90	35.20	-4	17,518	-0.02%
2022/07/07	0	33.35	5	33.84	34.15	-5	17,960	-0.03%
2022/07/06	9.1	33.35	4	33.69	33.20	5.1	18,262	0.03%
2022/07/05	2.2	33.73	3	34.05	34.30	-0.8	18,742	0.00%
2022/07/04	1	33.40	0	0.00	33.40	1	19,064	0.01%
2022/07/01	11	34.29	6	33.27	33.10	5	19,182	0.03%
2022/06/30	20	34.18	0	0.00	33.85	20	19,088	0.10%
2022/06/29	0	0.00	9	35.20	35.25	-9	19,044	-0.05%
2022/06/28	18	35.40	9	35.93	35.55	9	19,123	0.05%
2022/06/27	5	36.10	8	36.22	36.25	-3	19,247	-0.02%
2022/06/24	11	35.05	7	35.26	35.00	4	19,434	0.02%
2022/06/23	11	34.93	25	35.09	34.90	-14	19,826	-0.07%
2022/06/22	17	36.03	18	36.06	35.30	-1	19,939	-0.01%
2022/06/21	28	36.66	13	36.58	37.10	15	20,052	0.07%
2022/06/20	25.1	36.30	9	36.50	35.40	16.1	20,063	0.08%
2022/06/17	42.5	38.17	31	38.23	38.05	11.5	20,080	0.06%
2022/06/16	28.2	39.31	8	38.99	38.55	20.2	20,302	0.10%
2022/06/15	10	40.29	0	0.00	40.05	10	20,177	0.05%
2022/06/14	42.1	40.22	68	40.14	40.10	-25.9	20,186	-0.13%
2022/06/13	51.9	41.85	17	41.80	41.55	34.9	20,189	0.17%
2022/06/10	19	42.95	7	42.91	43.05	12	20,320	0.06%
2022/06/09	10	43.48	1	43.65	43.50	9	20,501	0.04%
2022/06/08	2	43.80	8	43.96	43.65	-6	20,746	-0.03%
2022/06/07	1	43.60	1	43.50	43.60	0	21,127	0.00%
2022/06/06	10	42.67	5	43.31	43.50	5	21,937	0.02%
2022/06/02	33	43.07	0	0.00	43.05	33	23,276	0.14%
2022/06/01	5.1	43.43	2	43.50	43.50	3.1	24,187	0.01%
2022/05/31	3	43.48	0	0.00	43.40	3	24,685	0.01%
2022/05/30	2	44.05	31	44.04	43.95	-29	25,052	-0.12%
2022/05/27	7	43.05	7	43.14	43.30	0	25,972	0.00%
2022/05/26	9.1	43.38	1	43.70	43.10	8.1	27,434	0.03%
2022/05/25	1	44.00	11	43.78	44.00	-10	28,106	-0.04%
2022/05/24	7	44.31	2	45.25	44.10	5	28,713	0.02%
2022/05/23	4.1	44.57	6	44.63	44.75	-1.9	29,280	-0.01%
2022/05/20	1	44.05	40	43.87	44.00	-39	30,567	-0.13%
2022/05/19	60	42.58	10	42.55	42.80	50	32,307	0.15%
2022/05/18	2.3	44.20	7	44.42	44.35	-4.7	32,193	-0.01%
2022/05/17	3	43.55	0	0.00	43.40	3	32,340	0.01%
2022/05/16	4	43.71	1	44.45	43.40	3	32,550	0.01%
2022/05/13	1	43.80	4	43.88	44.05	-3	32,778	-0.01%
2022/05/12	30	43.62	25	44.23	43.20	5	32,971	0.02%
2022/05/11	30	44.60	56	44.57	44.20	-26	33,247	-0.08%
2022/05/10	29	42.50	4	42.71	43.25	25	33,356	0.07%
2022/05/09	34	43.80	30	43.73	43.70	4	33,675	0.01%
2022/05/06	24	44.86	11	44.71	45.00	13	33,997	0.04%
2022/05/05	9	45.21	8	45.31	45.90	1	34,340	0.00%
2022/05/04	10.5	44.46	1.3	44.32	44.25	9.2	34,184	0.03%
2022/05/03	5.4	44.12	9.7	44.22	44.80	-4.3	34,135	-0.01%
2022/04/29	38	44.42	27	44.58	44.40	11	34,173	0.03%
2022/04/28	26	44.65	17.3	44.80	44.40	8.7	34,662	0.03%
2022/04/27	51.3	44.62	10.3	44.79	44.40	41	34,657	0.12%
2022/04/26	33.3	47.00	21.3	47.16	46.20	12	34,331	0.03%
2022/04/25	27.3	48.84	23.3	48.64	48.50	4	33,674	0.01%
2022/04/22	24.2	50.33	1	50.60	50.20	23.2	33,346	0.07%
2022/04/21	10.3	51.32	8.1	51.60	50.60	2.2	33,109	0.01%
2022/04/20	7.5	52.33	14.9	53.13	52.20	-7.4	32,891	-0.02%
2022/04/19	4.4	53.11	11	53.65	53.90	-6.6	32,581	-0.02%
2022/04/18	26.6	53.79	9.4	54.07	53.00	17.2	32,184	0.05%
2022/04/15	21.9	55.58	42.7	55.56	55.00	-20.8	31,634	-0.07%
2022/04/14	14.2	54.54	46.8	54.06	54.00	-32.6	30,359	-0.11%
2022/04/13	1.3	52.38	16.1	52.75	53.00	-14.8	29,278	-0.05%
2022/04/12	17.8	51.50	21	51.88	51.70	-3.2	28,859	-0.01%
2022/04/11	30	51.37	35.1	51.55	51.70	-5.1	28,640	-0.02%
2022/04/08	15.3	50.40	33.2	50.28	51.00	-17.9	28,184	-0.06%
2022/04/07	28	49.51	9	49.50	48.75	19	27,881	0.07%
2022/04/06	4	49.55	2	49.70	49.80	2	27,734	0.01%
2022/04/01	0	0.00	11	49.29	49.50	-11	27,704	-0.04%
2022/03/31	14	49.11	18	49.26	49.00	-4	27,783	-0.01%
2022/03/30	57	49.05	70	49.00	49.35	-13	27,849	-0.05%
2022/03/29	23.1	49.17	10	49.21	49.00	13.1	27,771	0.05%
2022/03/28	71.1	49.55	50	49.75	49.95	21.1	27,694	0.08%
2022/03/25	37.1	51.90	25	51.88	52.20	12.1	27,615	0.04%
2022/03/24	24	51.70	14.1	51.67	51.70	10	27,879	0.04%
2022/03/23	0	0.00	23	50.94	51.20	-23	28,176	-0.08%
2022/03/22	14	51.05	26	51.18	50.90	-12	28,074	-0.04%
2022/03/21	15	50.46	14	50.49	50.20	1	27,802	0.00%
2022/03/18	3	49.35	7.8	49.43	49.40	-4.8	27,719	-0.02%
2022/03/17	21.4	49.02	10	49.16	49.05	11.4	28,002	0.04%
2022/03/16	6.8	48.79	7.8	48.93	48.65	-1	28,087	0.00%
2022/03/15	15	48.62	3.9	48.71	48.40	11.1	27,987	0.04%
2022/03/14	19.4	49.93	57	50.12	50.30	-37.6	28,451	-0.13%
2022/03/11	19.3	50.18	9.5	50.43	49.90	9.8	28,866	0.03%
2022/03/10	200.5	49.28	26.8	49.76	49.75	173.6	28,819	0.60%	大買/鉅額交易
2022/03/09	290.2	49.54	50.1	49.62	49.45	240.1	28,546	0.84%	大買/鉅額交易
2022/03/08	45.2	51.27	137.6	54.05	50.10	-92.4	27,909	-0.33%	大賣/
2022/03/07	39.6	53.07	31.9	53.04	52.70	7.7	26,610	0.03%
2022/03/04	16	53.93	139	54.01	53.30	-123	25,975	-0.47%	大賣/鉅額交易
2022/03/03	6	53.47	30.8	53.56	53.70	-24.8	25,921	-0.10%
2022/03/02	46.4	53.78	270.5	53.92	53.30	-224.1	26,163	-0.86%	大賣/鉅額交易
2022/03/01	159.6	53.89	181.8	54.19	53.10	-22.2	25,806	-0.09%	大買/大賣/
2022/02/25	33.2	52.03	24	51.92	52.40	9.2	25,171	0.04%
2022/02/24	98	51.17	79.1	51.50	50.00	19	24,996	0.08%
2022/02/23	38.4	52.24	20	52.48	52.20	18.4	24,477	0.08%
2022/02/22	281.6	52.70	288.5	52.71	51.50	-6.9	24,043	-0.03%	大買/大賣/
2022/02/21	67.3	53.23	122.1	51.59	53.00	-54.8	22,923	-0.24%	大賣/
2022/02/18	13.1	48.94	17.5	49.07	49.35	-4.5	21,290	-0.02%
2022/02/17	21.4	48.39	6.7	48.57	48.70	14.7	21,620	0.07%
2022/02/16	17	48.88	26	48.77	48.60	-9	21,735	-0.04%
2022/02/15	38.9	49.31	10.4	48.88	48.85	28.5	22,306	0.13%
2022/02/14	0	0.00	15.2	48.61	49.00	-15.2	23,658	-0.06%
2022/02/11	22.8	49.22	28	49.22	49.00	-5.2	23,657	-0.02%
2022/02/10	5	49.49	32.8	49.12	49.05	-27.8	24,768	-0.11%
2022/02/09	16.8	48.69	29.7	48.54	48.50	-12.9	26,164	-0.05%
2022/02/08	8.8	47.84	14	47.87	48.05	-5.2	25,747	-0.02%
2022/02/07	13	46.90	59.9	47.01	47.50	-46.9	25,531	-0.18%
2022/01/26	6	44.01	5	44.20	44.10	1	25,252	0.00%
2022/01/25	15	44.77	13.7	44.83	44.20	1.4	25,659	0.01%
2022/01/24	25.4	44.82	19	44.72	44.70	6.4	26,549	0.02%
2022/01/21	38.3	45.76	43.2	45.89	45.55	-5	26,751	-0.02%
2022/01/20	10.4	44.96	8.8	44.43	45.45	1.6	26,341	0.01%
2022/01/19	38.7	43.89	1	44.20	43.70	37.7	26,647	0.14%
2022/01/18	0.7	44.42	15.4	44.60	44.35	-14.7	26,715	-0.06%
2022/01/17	15.5	43.87	0.1	44.18	44.20	15.4	26,777	0.06%
2022/01/14	0.3	44.31	6.3	44.16	44.25	-6.1	27,100	-0.02%
2022/01/13	5	45.30	10	45.08	45.15	-5	27,489	-0.02%
2022/01/12	1	44.55	8	44.53	44.55	-7	27,455	-0.03%
2022/01/11	6	43.99	9	43.85	44.10	-3	27,513	-0.01%
2022/01/10	10	44.13	17.1	44.23	44.05	-7.1	27,959	-0.03%
2022/01/07	9.9	44.84	16.1	44.65	44.60	-6.3	28,085	-0.02%
2022/01/06	2.9	45.18	2.5	45.19	45.20	0.4	28,276	0.00%
2022/01/05	8.8	45.21	2.4	45.16	45.05	6.4	28,627	0.02%
2022/01/04	26.4	45.25	4.2	45.21	45.30	22.2	28,811	0.08%
2022/01/03	24.4	45.96	3.3	45.88	45.80	21.2	28,948	0.07%
2021/12/30	5.2	46.19	1.1	46.49	46.25	4.1	29,092	0.01%
2021/12/29	8	46.41	3	46.35	46.35	5	29,190	0.02%
2021/12/28	6.4	46.26	31.1	46.30	46.35	-24.7	29,352	-0.08%
2021/12/27	21.8	46.25	2.9	46.31	46.15	18.9	29,712	0.06%
2021/12/24	15	47.08	2	46.81	46.80	13	29,868	0.04%
2021/12/23	0	0.00	1.4	47.40	47.35	-1.4	29,994	0.00%
2021/12/22	10.2	47.63	35	47.96	47.45	-24.8	30,262	-0.08%
2021/12/21	26.6	47.70	54.4	48.07	47.90	-27.8	30,252	-0.09%
2021/12/20	4.1	48.45	43.6	48.78	48.75	-39.6	30,013	-0.13%
2021/12/17	95.5	48.18	59.1	48.28	47.65	36.4	29,641	0.12%
2021/12/16	24	46.82	1	47.15	47.10	23	29,247	0.08%
2021/12/15	4	47.02	2	47.07	47.00	2	29,461	0.01%
2021/12/14	12.8	47.20	11.4	47.09	46.70	1.4	29,633	0.00%
2021/12/13	14	48.14	22.4	47.67	47.90	-8.4	29,623	-0.03%
2021/12/10	25	47.20	11	47.52	47.00	14	29,509	0.05%
2021/12/09	8	47.69	6	47.95	47.30	2	29,827	0.01%
2021/12/08	55.8	48.11	24.1	48.55	47.60	31.8	30,311	0.10%
2021/12/07	4.6	47.38	12.8	47.51	47.95	-8.2	29,991	-0.03%
2021/12/06	7	46.20	5.7	46.82	46.20	1.3	29,525	0.00%
2021/12/03	3.1	46.54	5	46.71	46.20	-2	29,605	-0.01%
2021/12/02	3.4	46.24	4	46.23	46.30	-0.6	29,860	0.00%
2021/12/01	3.1	46.27	78	46.18	46.20	-74.9	29,959	-0.25%
2021/11/30	25.5	45.99	31	46.40	46.05	-5.5	30,063	-0.02%
2021/11/29	70.8	46.36	41.3	46.21	46.20	29.5	30,010	0.10%
2021/11/26	46.6	47.93	70.4	47.90	47.75	-23.8	30,027	-0.08%
2021/11/25	17.3	47.87	15	47.64	47.65	2.3	29,704	0.01%
2021/11/24	72.3	47.32	50.3	47.42	47.05	22	29,565	0.07%
2021/11/23	17.8	45.74	17.2	45.86	45.65	0.6	29,073	0.00%
2021/11/22	18	44.26	5	44.45	44.65	13	29,884	0.04%
2021/11/19	7	44.10	25	43.86	43.70	-18	30,030	-0.06%
2021/11/18	17.8	44.82	3.8	44.67	44.55	14	30,294	0.05%
2021/11/17	31	45.72	27	45.07	45.05	4	30,370	0.01%
2021/11/16	83.4	47.10	71	46.24	45.45	12.4	30,546	0.04%
2021/11/15	14.3	46.94	6	47.10	46.75	8.3	30,484	0.03%
2021/11/12	41.8	48.95	51	48.90	48.30	-9.2	31,117	-0.03%
2021/11/11	165.6	48.98	143.7	49.14	49.40	21.9	31,100	0.07%	大買/大賣/
2021/11/10	14.7	46.81	12	46.84	46.75	2.7	30,032	0.01%
2021/11/09	327.5	47.17	305.8	47.21	46.90	21.7	30,377	0.07%	大買/大賣/
2021/11/08	66	45.76	93.5	45.89	46.35	-27.5	29,604	-0.09%
2021/11/05	3	41.97	1	41.90	42.15	2	28,942	0.01%
2021/11/04	6	42.08	8	42.48	42.55	-2	29,010	-0.01%
2021/11/03	15.2	41.38	30.4	41.37	41.75	-15.2	29,328	-0.05%
2021/11/02	99.4	41.12	22	40.82	40.30	77.4	29,348	0.26%
2021/11/01	86.6	41.63	47.4	41.44	41.10	39.2	29,188	0.13%
2021/10/29	15.4	44.09	0	0.00	44.15	15.4	28,525	0.05%
2021/10/28	22	44.89	17	44.94	44.95	5	28,490	0.02%
2021/10/27	12	45.09	11	44.92	45.10	1	28,676	0.00%
2021/10/26	3	45.15	5	45.91	45.15	-2	28,861	-0.01%
2021/10/25	7	45.32	6	45.20	45.15	1	29,402	0.00%
2021/10/22	41	45.42	17	45.34	45.05	24	30,261	0.08%
2021/10/21	22	45.40	24.5	45.89	46.30	-2.5	30,821	-0.01%
2021/10/20	9	44.59	56	44.52	44.55	-47	31,203	-0.15%
2021/10/19	391	44.48	32	44.54	44.50	359	31,961	1.12%	大買/鉅額交易
2021/10/18	85.9	46.03	30.3	45.43	45.00	55.7	33,279	0.17%
2021/10/15	20.5	44.87	9.4	44.94	44.90	11.1	34,479	0.03%
2021/10/14	1	44.70	10	44.73	44.75	-9	35,965	-0.03%
2021/10/13	25	44.30	36	44.54	44.60	-11	38,464	-0.03%
2021/10/12	0	0.00	9	44.82	44.60	-9	39,356	-0.02%
2021/10/08	12	44.40	8	44.49	44.55	4	40,508	0.01%
2021/10/07	19	44.46	48	44.45	44.65	-29	41,538	-0.07%
2021/10/06	80	44.84	87	44.26	44.45	-7	43,305	-0.02%
2021/10/05	4	44.45	7	44.35	44.90	-3	45,729	-0.01%
2021/10/04	19.4	44.46	42.1	44.59	44.20	-22.7	46,599	-0.05%
2021/10/01	0.6	45.02	2	45.03	45.10	-1.4	47,959	0.00%
2021/09/30	25	45.68	14.7	45.99	45.85	10.3	49,915	0.02%
2021/09/29	9	45.04	2.2	45.13	45.00	6.8	51,403	0.01%
2021/09/28	8.4	45.09	6.4	45.08	45.00	2	53,570	0.00%
2021/09/27	13.4	45.50	1.4	45.55	45.30	12	57,480	0.02%
2021/09/24	21	45.84	11	45.79	45.70	10	62,167	0.02%
2021/09/23	6.8	45.84	17.9	45.69	45.80	-11.1	69,601	-0.02%
2021/09/22	21	45.66	37	45.78	45.75	-16	76,836	-0.02%
2021/09/17	4.3	47.74	5	48.00	47.75	-0.7	80,788	0.00%
2021/09/16	9.8	48.93	5.4	49.09	48.40	4.4	82,968	0.01%
2021/09/15	7.4	48.59	1.4	48.51	48.75	6	83,489	0.01%
2021/09/14	23.5	49.40	6.8	49.29	49.30	16.7	84,968	0.02%
2021/09/13	57.7	49.96	65.4	50.09	50.50	-7.7	86,300	-0.01%
2021/09/10	22.4	49.21	5.2	49.20	48.75	17.2	86,105	0.02%
2021/09/09	20	47.93	4.4	47.85	47.90	15.6	86,148	0.02%
2021/09/08	25.2	48.54	20.8	48.26	47.05	4.4	86,592	0.01%
2021/09/07	2.4	49.53	3.9	49.36	48.35	-1.5	86,871	0.00%
2021/09/06	12.8	49.79	18.3	49.79	49.20	-5.5	86,924	-0.01%
2021/09/03	22.4	49.41	21.3	49.77	48.85	1.1	87,286	0.00%
2021/09/02	10.8	49.46	5.1	49.50	48.60	5.7	87,905	0.01%
2021/09/01	32.3	50.82	24	50.71	50.20	8.3	88,583	0.01%
2021/08/31	12	50.16	10.3	50.36	50.60	1.8	88,670	0.00%
2021/08/30	63.3	50.05	181.3	50.66	49.95	-118	89,428	-0.13%	大賣/鉅額交易
2021/08/27	36	49.00	60.4	49.00	50.20	-24.4	90,186	-0.03%
2021/08/26	184.9	50.68	216.2	50.38	49.00	-31.4	90,929	-0.03%	大買/大賣/
2021/08/25	55	47.89	51.8	47.94	48.10	3.2	92,275	0.00%
2021/08/24	40.8	47.88	50.9	47.70	48.35	-10.1	93,545	-0.01%
2021/08/23	50.3	47.82	30.2	47.61	47.70	20.1	96,102	0.02%
2021/08/20	59.6	46.28	30	46.49	46.00	29.6	97,374	0.03%
2021/08/19	80.8	47.06	35.9	47.29	46.55	44.9	98,081	0.05%
2021/08/18	298.7	45.29	185.4	45.89	48.55	113.3	98,353	0.12%	大買/大賣/鉅額交易
2021/08/17	76.6	48.24	180.7	48.68	47.00	-104.2	97,910	-0.11%	大賣/鉅額交易
2021/08/16	39.1	51.01	54.8	51.81	50.40	-15.7	97,863	-0.02%
2021/08/13	33.4	52.33	6	52.32	52.30	27.4	98,613	0.03%
2021/08/12	68	51.84	65.6	52.72	53.50	2.4	99,398	0.00%
2021/08/11	165.4	52.59	126.6	51.35	50.90	38.8	100,420	0.04%	大買/大賣/
2021/08/10	21.3	51.55	16.5	51.62	50.90	4.8	99,818	0.00%
2021/08/09	30	51.90	28.4	52.07	51.50	1.6	101,040	0.00%
2021/08/06	18.3	51.26	24.3	51.06	51.00	-6	102,182	-0.01%
2021/08/05	12.5	51.21	6	51.30	50.90	6.5	103,966	0.01%
2021/08/04	15.6	52.43	2	53.45	52.20	13.6	105,230	0.01%
2021/08/03	13.3	53.41	10.3	53.20	53.50	3	108,385	0.00%
2021/08/02	22	53.12	28.6	53.47	54.10	-6.6	110,971	-0.01%
2021/07/30	18.2	53.27	36.6	53.24	52.00	-18.4	111,955	-0.02%
2021/07/29	37	53.19	34.6	53.10	53.60	2.4	113,192	0.00%
2021/07/28	32.6	51.72	33.3	52.60	51.30	-0.7	114,079	0.00%
2021/07/27	36.2	52.37	36.6	52.52	51.60	-0.5	115,128	0.00%
2021/07/26	74.6	53.13	52	53.37	52.80	22.6	116,132	0.02%
2021/07/23	75.3	55.54	93.9	55.22	55.20	-18.6	116,839	-0.02%
2021/07/22	88.7	54.51	64	55.48	53.60	24.7	116,605	0.02%
2021/07/21	101.2	59.00	106.4	58.84	56.50	-5.3	116,067	0.00%	大買/大賣/
2021/07/20	112.1	58.74	96.3	58.50	58.40	15.8	115,458	0.01%	大買/
2021/07/19	243.6	60.45	302.9	60.32	60.00	-59.3	115,103	-0.05%	大買/大賣/
2021/07/16	63.4	58.63	137.3	58.78	58.30	-74	115,684	-0.06%	大賣/
2021/07/15	37.1	56.88	111	55.88	58.50	-74	116,177	-0.06%	大賣/
2021/07/14	124	55.15	34	54.63	54.40	90	116,278	0.08%	大買/
2021/07/13	74.2	57.65	58	58.23	56.30	16.2	116,504	0.01%
2021/07/12	189	60.39	162	60.14	59.60	27	116,141	0.02%	大買/大賣/
2021/07/09	99	57.51	48	57.85	56.90	51	114,318	0.04%
2021/07/08	72.5	57.73	82	57.66	58.00	-9.5	115,233	-0.01%
2021/07/07	154.5	57.76	383.7	57.03	57.10	-229.1	114,284	-0.20%	大買/大賣/鉅額交易
2021/07/06	65.1	60.27	71.9	60.65	59.50	-6.8	113,346	-0.01%
2021/07/05	157.1	61.69	100.2	61.97	60.50	56.9	112,774	0.05%	大買/
2021/07/02	151.1	61.39	206.8	61.89	59.90	-55.7	112,517	-0.05%	大買/大賣/
2021/07/01	333.1	60.44	314.1	60.36	60.30	19	110,796	0.02%	大買/大賣/
2021/06/30	755.4	61.49	486.4	61.49	59.50	269	106,551	0.25%	大買/大賣/鉅額交易
2021/06/29	499.4	55.89	389.5	55.82	57.90	109.8	99,335	0.11%	大買/大賣/鉅額交易
2021/06/28	201.1	50.75	188.2	51.37	52.70	12.9	92,252	0.01%	大買/大賣/
2021/06/25	75.9	48.52	75.1	48.89	47.95	0.8	88,275	0.00%
2021/06/24	40.2	46.77	54.5	47.09	46.50	-14.4	86,098	-0.02%
2021/06/23	125.7	47.39	111.1	46.96	45.80	14.6	85,332	0.02%	大買/大賣/
2021/06/22	75	46.83	107.1	47.35	48.00	-32.1	83,604	-0.04%	大賣/
2021/06/21	86.1	43.97	68	44.06	43.80	18.1	81,795	0.02%
2021/06/18	12	45.74	8.2	45.69	45.50	3.8	81,400	0.00%
2021/06/17	16	46.26	15	46.22	45.95	1	80,959	0.00%
2021/06/16	15	46.46	6.4	46.49	45.75	8.7	80,404	0.01%
2021/06/15	153.4	46.62	209	46.19	47.05	-55.6	79,901	-0.07%	大買/大賣/
2021/06/11	49.2	46.39	49	46.37	45.95	0.2	79,516	0.00%
2021/06/10	76.1	45.16	125	45.67	46.55	-49	79,163	-0.06%	大賣/
2021/06/09	112	46.07	23.1	46.13	45.75	88.9	78,380	0.11%	大買/
2021/06/08	18	48.35	26	48.10	47.80	-8	77,628	-0.01%
2021/06/07	48.1	47.59	56	47.86	47.60	-7.9	77,228	-0.01%
2021/06/04	113	49.56	148	49.73	48.60	-35	76,205	-0.05%	大買/大賣/
2021/06/03	127	49.17	112	49.37	48.80	15	75,253	0.02%	大買/大賣/
2021/06/02	142	49.33	129.1	49.30	49.05	12.9	74,534	0.02%	大買/大賣/
2021/06/01	34.6	46.79	62.1	46.87	47.90	-27.5	72,757	-0.04%
2021/05/31	302.3	48.33	235.9	48.57	46.00	66.4	72,920	0.09%	大買/大賣/
2021/05/28	53	44.27	97	44.48	44.95	-44	70,381	-0.06%
2021/05/27	69.1	41.48	60	41.91	40.90	9.1	69,091	0.01%
2021/05/26	28	40.04	29	40.06	40.70	-1	68,443	0.00%
2021/05/25	38	39.84	37	39.82	39.75	1	67,979	0.00%
2021/05/24	24	39.64	78	40.58	40.20	-54	67,863	-0.08%
2021/05/21	99	40.17	108	40.07	40.30	-9	67,958	-0.01%	大賣/
2021/05/20	87	39.42	80	39.56	39.50	7	66,983	0.01%
2021/05/19	69	40.54	139.4	40.32	41.50	-70.4	65,721	-0.11%	大賣/
2021/05/18	6	36.99	35	37.29	37.75	-29	64,142	-0.05%
2021/05/17	189	34.98	144	34.72	34.35	45	63,937	0.07%	大買/大賣/
2021/05/14	156	38.18	130	37.71	37.40	26	62,629	0.04%	大買/大賣/
2021/05/13	199	39.87	205	39.72	39.35	-6	60,892	-0.01%	大買/大賣/
2021/05/12	57	44.41	18	44.47	43.70	39	58,931	0.07%
2021/05/11	215.3	51.47	371.4	51.45	48.55	-156.1	57,459	-0.27%	大買/大賣/鉅額交易
2021/05/10	448.1	52.53	540.8	51.97	53.00	-92.7	54,145	-0.17%	大買/大賣/
2021/05/07	123.5	48.64	102	48.32	49.40	21.5	51,262	0.04%	大買/大賣/
2021/05/06	96.1	48.84	44.3	48.63	49.45	51.8	49,859	0.10%
2021/05/05	36.3	46.22	43.5	46.26	45.95	-7.2	48,126	-0.01%
2021/05/04	143.2	45.49	48.3	45.35	43.70	94.9	46,697	0.20%	大買/
2021/05/03	269.8	49.88	245.7	50.02	48.45	24.1	45,015	0.05%	大買/大賣/
2021/04/29	44.5	48.38	76.9	48.33	48.00	-32.4	43,382	-0.07%
2021/04/28	49	47.05	11	47.12	46.45	38	41,922	0.09%
2021/04/27	14.8	48.86	22	48.54	47.85	-7.3	41,642	-0.02%
2021/04/26	18.1	48.18	73	48.01	48.70	-54.9	40,781	-0.13%
2021/04/23	77.2	46.24	36.5	46.58	45.70	40.7	39,893	0.10%
2021/04/22	267.3	49.95	318.8	50.18	48.30	-51.5	38,942	-0.13%	大買/大賣/
2021/04/21	219.1	46.71	256	46.35	48.00	-36.9	35,741	-0.10%	大買/大賣/
2021/04/20	167	45.70	146	45.69	46.50	21	34,540	0.06%	大買/大賣/
2021/04/19	82.1	45.30	169.1	45.18	46.05	-87	33,267	-0.26%	大賣/
2021/04/16	156	41.41	388.2	41.61	41.90	-232.2	31,918	-0.73%	大買/大賣/鉅額交易
2021/04/15	48.5	40.43	157	40.73	40.15	-108.5	30,497	-0.36%	大賣/鉅額交易
2021/04/14	130	40.69	203	40.83	39.95	-73	30,141	-0.24%	大買/大賣/
2021/04/13	69.2	40.12	21	39.83	39.55	48.1	28,521	0.17%
2021/04/12	125	40.62	165.2	40.79	40.80	-40.2	28,017	-0.14%	大買/大賣/
2021/04/09	104.1	38.86	38.4	39.14	38.50	65.7	26,927	0.24%	大買/
2021/04/08	160	39.92	164	40.03	39.35	-4	26,031	-0.02%	大買/大賣/
2021/04/07	38	36.67	217.9	37.03	37.85	-179.9	24,214	-0.74%	大賣/鉅額交易
2021/04/06	0.2	34.45	34.8	34.39	34.45	-34.7	22,297	-0.16%
2021/04/01	6	31.36	22	31.42	31.35	-16	22,073	-0.07%
2021/03/31	9	31.23	3	31.55	31.35	6	22,107	0.03%
2021/03/30	0.3	31.00	24.1	30.89	31.10	-23.8	21,953	-0.11%
2021/03/29	43	30.83	43	30.66	30.50	0	22,022	0.00%
2021/03/26	10	29.80	3	29.80	29.80	7	23,036	0.03%
2021/03/25	1	29.70	5	29.80	29.65	-4	23,726	-0.02%
2021/03/24	2	29.35	1	29.70	29.40	1	24,143	0.00%
2021/03/23	1	29.90	1	29.95	29.90	0	24,409	0.00%
2021/03/22	0	0.00	47	29.40	29.70	-47	24,926	-0.19%
2021/03/19	6	29.37	45	29.30	29.35	-39	25,487	-0.15%
2021/03/18	2	29.75	15	29.78	29.75	-13	25,978	-0.05%
2021/03/17	27	29.40	8	29.57	29.70	19	26,973	0.07%
2021/03/16	33	29.52	32	29.70	29.55	1	28,297	0.00%
2021/03/15	10	30.39	13	30.40	30.35	-3	28,818	-0.01%
2021/03/12	15	30.35	57	30.39	30.60	-42	29,225	-0.14%
2021/03/11	12	30.71	8	30.78	30.60	4	30,507	0.01%
2021/03/10	4	30.24	4	30.33	30.40	0	31,505	0.00%
2021/03/09	26	30.60	20	30.42	30.35	6	32,527	0.02%
2021/03/08	54.2	29.91	24	29.70	29.55	30.2	32,658	0.09%
2021/03/05	75	30.87	69	31.36	30.20	6	32,969	0.02%
2021/03/04	167	33.00	100	32.97	32.80	67	33,058	0.20%	大買/
2021/03/03	48	31.17	48	31.24	31.60	0	32,025	0.00%
2021/03/02	20	31.67	66	30.78	30.45	-46	33,205	-0.14%
2021/02/26	25	31.25	29	31.56	31.20	-4	33,433	-0.01%
2021/02/25	70	30.90	26.1	31.01	30.90	43.9	33,046	0.13%
2021/02/24	54	30.56	40.4	30.64	30.35	13.6	33,029	0.04%
2021/02/23	104	30.93	120	30.90	30.85	-16	32,714	-0.05%	大買/大賣/
2021/02/22	51	29.38	30	29.36	29.45	21	32,028	0.07%
2021/02/19	66	28.07	27.1	27.99	28.20	38.9	31,837	0.12%
2021/02/18	19.5	27.78	17	27.86	27.85	2.5	31,859	0.01%
2021/02/17	40	26.96	30	27.30	27.65	10	31,818	0.03%
2021/02/05	18	25.61	1	25.45	25.50	17	31,545	0.05%
2021/02/04	1	25.95	7	25.88	25.90	-6	31,699	-0.02%
2021/02/03	5	25.70	2	25.83	25.70	3	31,928	0.01%
2021/02/02	4	26.23	17.5	26.14	26.45	-13.5	32,400	-0.04%
2021/02/01	3	25.87	12	25.88	26.20	-9	32,775	-0.03%
2021/01/29	11	25.38	0	0.00	25.10	11	33,013	0.03%
2021/01/28	13	25.31	5	25.45	25.40	8	33,332	0.02%
2021/01/27	29	26.11	5	25.82	25.80	24	33,894	0.07%
2021/01/26	9	26.59	14.5	26.84	26.80	-5.5	35,106	-0.02%
2021/01/25	6.3	26.92	27	26.85	27.15	-20.7	35,725	-0.06%
2021/01/22	21.5	25.57	3	25.38	25.90	18.5	36,213	0.05%
2021/01/21	10	26.23	37.4	25.99	25.90	-27.4	36,365	-0.08%
2021/01/20	25	26.27	8.3	26.16	25.85	16.8	37,058	0.05%
2021/01/19	31	27.39	10	27.29	27.10	21	36,744	0.06%
2021/01/18	11	27.28	10	27.43	27.45	1	36,641	0.00%
2021/01/15	21	27.79	65	27.51	27.95	-44	36,487	-0.12%
2021/01/14	8	29.04	26	29.01	28.65	-18	36,265	-0.05%
2021/01/13	40	28.81	7.6	28.86	28.65	32.4	36,306	0.09%
2021/01/12	24	30.13	77	30.23	29.65	-53	35,776	-0.15%
2021/01/11	9	30.83	6	30.80	30.85	3	35,532	0.01%
2021/01/08	62.3	30.75	17	30.63	30.85	45.3	35,398	0.13%
2021/01/07	45	30.68	42	30.59	30.80	3	35,250	0.01%
2021/01/06	32.8	30.28	6	30.55	29.90	26.8	34,962	0.08%
2021/01/05	9.2	31.13	22	31.44	30.90	-12.8	35,339	-0.04%
2021/01/04	5.3	30.90	2.1	31.02	31.00	3.2	35,400	0.01%
2020/12/31	18	30.54	8	30.78	31.30	10	35,206	0.03%
2020/12/30	18	31.21	85	31.64	30.95	-67	34,896	-0.19%
2020/12/29	82	31.01	27	31.01	31.00	55	34,474	0.16%
2020/12/28	12	30.29	24	30.54	30.25	-12	34,001	-0.04%
2020/12/25	101	30.73	15	30.55	30.65	86	33,585	0.26%	大買/
2020/12/24	67	31.23	1	31.40	31.10	66	33,198	0.20%
2020/12/23	55	31.29	22	31.22	31.25	33	32,986	0.10%
2020/12/22	126	31.79	43	32.53	30.85	83	32,667	0.25%	大買/
2020/12/21	55	32.49	18.5	32.58	32.40	36.5	31,440	0.12%
2020/12/18	8	31.91	11	32.00	31.85	-3	30,695	-0.01%
2020/12/17	50	31.65	33	31.81	32.00	17	30,285	0.06%
2020/12/16	9	31.47	10	31.68	32.00	-1	29,947	0.00%
2020/12/15	59	31.51	42	30.92	30.95	17	29,343	0.06%
2020/12/14	10	31.19	8	30.99	30.90	2	28,754	0.01%
2020/12/11	61	31.82	32	31.88	31.35	29	28,210	0.10%
2020/12/10	139	32.61	233	32.91	32.10	-94	27,234	-0.35%	大買/大賣/
2020/12/09	134	31.92	28	32.08	32.00	106	25,915	0.41%	大買/鉅額交易
2020/12/08	30	31.18	13	31.11	31.10	17	25,320	0.07%
2020/12/07	61	31.84	65	32.19	31.00	-4	24,861	-0.02%
2020/12/04	30	30.26	99	30.41	30.60	-69	23,494	-0.29%
2020/12/03	71	28.61	92.3	29.01	29.20	-21.3	22,316	-0.10%
2020/12/02	5	27.80	16	27.90	27.80	-11	21,321	-0.05%
2020/12/01	52	28.06	40	28.39	27.95	12	20,950	0.06%
2020/11/30	29	27.62	63.7	28.01	28.10	-34.7	20,195	-0.17%
2020/11/27	17	26.64	35.3	26.89	26.85	-18.3	19,182	-0.10%
2020/11/26	26	25.79	134	26.06	26.35	-108	18,505	-0.58%	大賣/鉅額交易
2020/11/25	5	24.53	25	24.48	24.85	-20	16,813	-0.12%
2020/11/24	8	23.78	1	23.80	23.75	7	16,303	0.04%
2020/11/23	10	23.91	19	23.79	24.30	-9	16,140	-0.06%
2020/11/20	33	23.79	54	23.75	23.75	-21	15,843	-0.13%
2020/11/19	6	24.10	38	24.00	24.05	-32	15,636	-0.20%
2020/11/18	39	24.73	38	24.58	24.60	1	15,415	0.01%
2020/11/17	7.5	24.63	4	24.66	24.65	3.5	15,220	0.02%
2020/11/16	29	24.20	49	24.02	24.15	-20	15,186	-0.13%
2020/11/13	11	24.44	11.5	24.25	24.15	-0.5	15,049	0.00%
2020/11/12	36	24.64	83	24.37	24.75	-47	14,918	-0.32%
2020/11/11	10.1	24.88	39	24.72	24.65	-28.9	14,680	-0.20%
2020/11/10	20	25.19	434	25.15	24.90	-414	14,494	-2.86%	大賣/鉅額交易
2020/11/09	47	24.74	27	24.78	24.85	20	13,952	0.14%
2020/11/06	22	24.33	56.6	24.37	24.10	-34.6	13,465	-0.26%
2020/11/05	53	24.12	8.1	24.21	23.85	45	13,083	0.34%
2020/11/04	71	24.26	41.7	23.88	24.50	29.3	12,721	0.23%
2020/11/03	77	24.02	57.4	23.96	24.10	19.6	12,087	0.16%
2020/11/02	52	22.62	17.3	22.64	23.15	34.7	10,669	0.33%
2020/10/30	196	22.38	35	22.19	21.90	161	9,912	1.62%	大買/鉅額交易
2020/10/29	37	22.98	138	22.76	22.65	-101	9,077	-1.11%	大賣/鉅額交易
2020/10/28	32	22.80	74	23.06	22.90	-42	8,635	-0.49%
2020/10/27	0	0.00	6	21.07	21.50	-6	7,762	-0.08%
2020/10/26	2	21.10	3	21.17	21.05	-1	7,681	-0.01%
2020/10/23	2	20.60	2.5	21.00	21.00	-0.5	7,646	-0.01%
2020/10/22	18	20.82	1.1	20.88	20.65	16.9	7,590	0.22%
2020/10/21	9	21.50	14	21.14	21.30	-5	7,424	-0.07%
2020/10/20	2	20.38	12	20.40	20.35	-10	7,186	-0.14%
2020/10/19	3	20.92	0	0.00	20.80	3	7,118	0.04%
2020/10/16	3	21.12	22	21.15	21.15	-19	7,049	-0.27%
2020/10/15	10	21.45	0	0.00	21.60	10	6,976	0.14%
2020/10/14	12	22.00	0	0.00	22.00	12	6,894	0.17%
2020/10/13	44	22.42	2	22.25	22.30	42	6,791	0.62%
2020/10/12	0	0.00	36	21.80	22.00	-36	6,033	-0.60%
2020/10/08	0	0.00	1	20.05	20.00	-1	5,673	-0.02%
2020/10/06	1.1	19.86	10	20.00	19.90	-8.9	5,832	-0.15%
2020/09/30	0	0.00	1	19.60	19.65	-1	5,996	-0.02%
2020/09/29	2	19.58	5	19.70	19.50	-3	6,006	-0.05%
2020/09/28	0	0.00	0.1	19.15	19.05	-0.1	5,984	0.00%
2020/09/25	2	19.10	2	19.10	18.95	0	6,021	0.00%
2020/09/24	15	19.29	14	19.29	19.10	1	6,006	0.02%
2020/09/23	0	0.00	5	20.10	20.00	-5	5,953	-0.08%
2020/09/22	9	20.19	0	0.00	20.20	9	5,992	0.15%
2020/09/21	1	20.60	1	20.90	20.65	0	6,179	0.00%
2020/09/18	1	20.85	0	0.00	21.00	1	6,485	0.02%
2020/09/17	11	20.64	7	20.86	20.75	4	6,786	0.06%
2020/09/15	33	20.52	0	0.00	20.50	33	7,356	0.45%
2020/09/14	9	20.69	10	20.65	20.70	-1	7,588	-0.01%
2020/09/11	46	21.99	34	21.99	21.40	12	7,495	0.16%
2020/09/10	0	0.00	7	22.78	22.90	-7	7,258	-0.10%
2020/09/09	1	22.85	8	22.74	22.85	-7	7,234	-0.10%
2020/09/08	5	22.20	5	22.46	22.15	0	7,240	0.00%
2020/09/07	0	0.00	22.3	22.41	22.45	-22.3	7,304	-0.31%
2020/09/04	18	21.62	30	21.61	21.65	-12	7,277	-0.16%
2020/09/03	1	22.20	0	0.00	22.10	1	7,259	0.01%
2020/09/02	10	22.40	4	22.25	22.40	6	7,250	0.08%
2020/09/01	5	21.45	6	21.70	21.70	-1	7,186	-0.01%
2020/08/31	5	21.40	5	21.35	21.25	0	7,149	0.00%
2020/08/28	6	21.46	5	21.35	21.25	1	7,154	0.01%
2020/08/26	5	21.75	3	21.75	21.45	2	7,160	0.03%
2020/08/24	0	0.00	0	21.50	21.45	0	7,229	0.00%
2020/08/21	2	20.98	7	21.30	21.35	-5	7,316	-0.07%
2020/08/20	19	20.51	45	20.46	20.55	-26	7,288	-0.36%
2020/08/19	7.9	20.99	20	21.00	20.85	-12.1	7,141	-0.17%
2020/08/17	3	21.30	0	0.00	21.35	3	7,102	0.04%
2020/08/14	1	21.55	10	21.75	21.60	-9	7,079	-0.13%
2020/08/13	30	21.86	0	0.00	21.80	30	7,062	0.42%
2020/08/12	5	22.06	0	0.00	22.10	5	7,016	0.07%
2020/08/11	10	22.80	1	23.05	22.20	9	6,987	0.13%
2020/08/10	1	22.40	5	22.50	22.50	-4	6,916	-0.06%
2020/08/07	5	22.20	0	0.00	22.25	5	6,928	0.07%
2020/08/06	7	22.67	0	0.00	22.70	7	6,895	0.10%
2020/08/05	5	22.80	5	23.30	22.70	0	6,924	0.00%
2020/08/04	1	22.75	0	0.00	22.80	1	6,921	0.01%
2020/08/03	7	22.74	0	0.00	22.65	7	6,994	0.10%
2020/07/30	0	0.00	7	23.64	23.65	-7	7,009	-0.10%
2020/07/29	6	22.73	0	0.00	22.50	6	7,039	0.09%
2020/07/28	18	22.01	7	22.09	22.00	11	7,185	0.15%
2020/07/27	27	22.94	7	22.77	22.65	20	7,211	0.28%
2020/07/24	15	23.90	0	0.00	23.80	15	7,190	0.21%
2020/07/22	0	0.00	4	24.51	24.60	-4	7,312	-0.05%
2020/07/21	4	24.60	0	0.00	24.60	4	7,340	0.05%
2020/07/20	5	24.05	5	24.55	24.55	0	7,341	0.00%
2020/07/17	1	24.65	0	0.00	24.60	1	7,342	0.01%
2020/07/15	11	25.00	8	24.74	25.05	3	7,408	0.04%
2020/07/14	22	25.91	0	0.00	25.80	22	7,402	0.30%
2020/07/13	16	26.23	3	26.10	26.00	13	7,330	0.18%
2020/07/10	12	26.91	1	26.95	26.70	11	7,282	0.15%
2020/07/09	11	27.43	4	27.50	27.30	7	7,226	0.10%
2020/07/08	1	26.90	0	0.00	26.80	1	7,106	0.01%
2020/07/07	4	26.85	0	0.00	26.80	4	7,175	0.06%
2020/07/06	0	0.00	8	26.76	26.90	-8	7,267	-0.11%
2020/07/03	0	0.00	3	26.60	26.85	-3	7,334	-0.04%
2020/07/01	1	27.05	4	27.00	27.10	-3	7,375	-0.04%
2020/06/30	2	26.55	24	27.08	27.10	-22	7,451	-0.30%
2020/06/29	1	25.90	0	0.00	26.35	1	7,246	0.01%
2020/06/24	4	25.63	0	0.00	26.05	4	6,930	0.06%
2020/06/23	16	25.29	80	25.25	25.40	-64	6,650	-0.96%
2020/06/22	10	26.10	12	25.85	25.25	-2	6,309	-0.03%
2020/06/19	24	26.63	1	26.65	26.00	23	6,023	0.38%
2020/06/18	5	26.94	0	0.00	26.95	5	5,733	0.09%
2020/06/17	6	27.24	2	27.30	27.20	4	5,692	0.07%
2020/06/16	3	27.25	0	0.00	27.30	3	5,803	0.05%
2020/06/15	5	27.56	0	0.00	27.15	5	5,907	0.08%
2020/06/12	71	27.59	0	0.00	27.90	71	5,817	1.22%
2020/06/11	31	27.80	1	27.60	27.55	30	5,802	0.52%
2020/06/10	1	27.60	2	27.95	27.65	-1	5,761	-0.02%
2020/06/09	2	27.95	0	0.00	27.80	2	5,891	0.03%
2020/06/08	4	27.40	21	27.45	27.40	-17	5,930	-0.29%
2020/06/05	6	27.74	0	0.00	27.70	6	5,995	0.10%
2020/06/04	0	0.00	2	27.80	27.80	-2	6,053	-0.03%
2020/06/03	0	0.00	10	27.48	27.40	-10	6,053	-0.17%
2020/06/02	5	26.65	0	0.00	26.85	5	6,039	0.08%
2020/06/01	2	26.70	5	26.70	26.70	-3	6,069	-0.05%
2020/05/29	10	27.00	0	0.00	26.85	10	6,065	0.16%
2020/05/28	2	27.70	0	0.00	27.45	2	6,074	0.03%
2020/05/26	1	27.30	0	0.00	27.30	1	6,171	0.02%
2020/05/25	0	0.00	8	27.05	27.00	-8	6,216	-0.13%
2020/05/22	2	27.10	18	27.03	27.00	-16	6,212	-0.26%
2020/05/21	18	26.63	0	0.00	26.95	18	6,149	0.29%
2020/05/20	3	25.90	3	26.90	26.85	0	6,132	0.00%
2020/05/18	5	25.40	0	0.00	25.40	5	6,049	0.08%
2020/05/15	10	25.70	0	0.00	25.55	10	6,073	0.16%
2020/05/14	8	26.41	45	26.50	25.80	-37	6,044	-0.61%
2020/05/13	0	0.00	3	26.60	26.80	-3	5,999	-0.05%
2020/05/12	1	26.70	0	0.00	26.80	1	6,009	0.02%
2020/05/11	1	27.15	0	0.00	27.50	1	5,945	0.02%
2020/05/08	1	27.00	1	27.30	26.95	0	5,899	0.00%
2020/05/07	0	0.00	2	27.35	27.35	-2	5,826	-0.03%
2020/05/06	2	27.40	3	27.32	27.05	-1	5,794	-0.02%
2020/05/05	1	27.40	2	27.35	27.40	-1	5,752	-0.02%
2020/05/04	1	27.10	29	27.21	27.50	-28	5,677	-0.49%
2020/04/30	15	26.70	0	0.00	26.65	15	5,504	0.27%
2020/04/29	6	26.45	0	0.00	26.30	6	5,449	0.11%
2020/04/28	0	0.00	5	26.55	26.30	-5	5,407	-0.09%
2020/04/27	0	0.00	13.3	26.09	26.40	-13.3	5,454	-0.24%
2020/04/24	14	25.30	3	25.40	25.40	11	5,347	0.21%
2020/04/23	4	25.40	0	0.00	25.20	4	5,316	0.08%
2020/04/21	3	25.52	0	0.00	25.55	3	5,316	0.06%
2020/04/20	0	0.00	3	26.05	26.25	-3	5,288	-0.06%
2020/04/16	2	25.80	0	0.00	25.70	2	5,325	0.04%
2020/04/15	9	26.08	1	25.85	26.15	8	5,295	0.15%
2020/04/14	2	25.53	2	25.55	25.55	0	5,247	0.00%
2020/04/10	2	25.70	2	25.70	25.40	0	5,271	0.00%
2020/04/09	2	24.65	15	25.09	25.40	-13	5,270	-0.25%
2020/04/08	2	24.55	0	0.00	24.80	2	5,172	0.04%
2020/04/07	2	24.40	0	0.00	24.10	2	5,091	0.04%
2020/04/06	7	24.36	0	0.00	24.30	7	5,104	0.14%
2020/04/01	14	25.13	0	0.00	25.00	14	5,046	0.28%
2020/03/31	7	26.29	0	0.00	26.90	7	5,005	0.14%
2020/03/30	1	26.65	0	0.00	26.70	1	5,058	0.02%
2020/03/25	1	27.10	10	27.71	27.20	-9	5,748	-0.16%
2020/03/24	15	26.75	2	26.85	26.70	13	5,833	0.22%
2020/03/23	2	24.95	2	25.40	25.30	0	5,947	0.00%
2020/03/20	11	25.17	0	0.00	25.65	11	6,001	0.18%
2020/03/19	10	24.54	0	0.00	24.20	10	5,993	0.17%
2020/03/17	0	0.00	39.1	26.59	27.45	-39.1	5,971	-0.65%
2020/03/16	33	28.57	0	0.00	28.05	33	5,917	0.56%
2020/03/13	4	28.15	4	29.00	28.40	0	5,943	0.00%
2020/03/12	2	29.65	0	0.00	30.00	2	5,803	0.03%
2020/03/11	0	0.00	2	30.75	30.35	-2	5,777	-0.03%
2020/03/10	3	29.82	1	30.25	30.05	2	5,682	0.04%
2020/03/09	6	29.50	3	29.88	29.90	3	5,685	0.05%
2020/03/06	151	30.10	1	30.20	30.00	150	5,825	2.57%	大買/鉅額交易
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/03/04	1	30.70	2	30.75	31.00	-1	5,778	-0.02%
2020/03/03	3	31.30	3	31.10	31.00	0	5,757	0.00%
2020/03/02	3	31.02	1	31.20	31.40	2	5,709	0.04%
2020/02/27	1	31.60	3	31.58	30.90	-2	5,635	-0.04%
2020/02/26	0	0.00	12	31.83	31.65	-12	5,528	-0.22%
2020/02/25	2	31.08	1	30.65	31.30	1	5,461	0.02%
2020/02/24	0	0.00	1	31.30	31.20	-1	5,476	-0.02%
2020/02/21	1	31.30	0	0.00	31.40	1	5,495	0.02%
2020/02/19	1	31.05	5	31.05	31.10	-4	5,482	-0.07%
2020/02/18	3	30.85	1	31.00	30.90	2	5,541	0.04%
2020/02/17	2	30.30	2	30.45	30.60	0	5,648	0.00%
2020/02/14	0	0.00	2	30.45	30.45	-2	5,730	-0.03%
2020/02/13	3	30.42	1	30.25	30.15	2	5,722	0.03%
2020/02/12	1	29.95	0	0.00	29.85	1	5,695	0.02%
2020/02/11	5	29.59	0	0.00	29.60	5	5,690	0.09%
2020/02/07	5	29.29	0	0.00	29.25	5	5,679	0.09%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/02/03	1	29.20	0	0.00	29.35	1	5,708	0.02%
2020/01/30	1	30.00	5	30.00	29.80	-4	5,888	-0.07%
2020/01/20	1	31.20	0.1	31.10	31.10	0.9	5,774	0.02%
2020/01/16	2	31.63	0	0.00	31.55	2	5,771	0.03%
2020/01/15	1	31.75	0	0.00	31.65	1	5,814	0.02%
2020/01/10	3	31.13	0	0.00	31.25	3	5,934	0.05%
2020/01/09	1	30.80	2	30.65	30.60	-1	5,892	-0.02%
2020/01/08	2	30.88	0	0.00	30.50	2	5,899	0.03%
2020/01/07	2	31.33	0	0.00	31.25	2	5,859	0.03%
2020/01/06	1	31.20	0	0.00	31.20	1	5,879	0.02%
2020/01/03	7	31.50	6	31.76	31.40	1	5,842	0.02%
2019/12/30	7	32.38	4	32.20	32.30	3	5,817	0.05%
2019/12/27	2	31.95	0	0.00	31.85	2	5,766	0.03%
2019/12/26	4	32.05	0	0.00	31.80	4	5,815	0.07%
2019/12/25	0	0.00	1	32.30	32.30	-1	5,873	-0.02%
2019/12/24	1	32.10	3	32.50	32.60	-2	5,872	-0.03%
2019/12/23	10	32.24	53	32.45	32.55	-43	5,758	-0.75%
2019/12/20	1	31.45	43	31.85	31.75	-42	5,649	-0.74%
2019/12/19	2	31.43	2	31.28	31.55	0	5,448	0.00%
2019/12/18	3	31.38	53	31.36	31.40	-50	5,345	-0.94%
2019/12/17	0	0.00	17	30.60	30.70	-17	5,184	-0.33%
2019/12/16	5	30.79	13	30.85	30.85	-8	5,103	-0.16%
2019/12/13	22	30.32	117	30.33	30.45	-95	4,980	-1.91%	大賣/
2019/12/11	3	29.13	0	0.00	29.25	3	4,899	0.06%
2019/12/10	2	29.63	11	29.38	29.30	-9	4,850	-0.19%
2019/12/09	1	30.80	7	30.65	30.75	-6	4,738	-0.13%
2019/12/06	17	30.50	17	30.50	30.70	0	4,670	0.00%
2019/12/05	1	29.80	0	0.00	29.80	1	4,555	0.02%
2019/12/04	13	29.42	1	29.40	29.75	12	4,502	0.27%
2019/12/03	4	29.48	5	29.79	29.90	-1	4,430	-0.02%
2019/11/29	2	29.20	0	0.00	29.10	2	4,235	0.05%
2019/11/28	1	29.60	0	0.00	29.55	1	4,244	0.02%
2019/11/25	2	29.70	0	0.00	29.60	2	4,188	0.05%
2019/11/21	1	29.90	0	0.00	29.85	1	4,313	0.02%
2019/11/20	0	0.00	1	30.60	30.40	-1	4,381	-0.02%
2019/11/19	1	30.15	5	30.00	30.25	-4	4,450	-0.09%
2019/11/18	2	29.50	5	29.33	29.75	-3	4,483	-0.07%
2019/11/15	1	29.25	0	0.00	29.50	1	4,528	0.02%
2019/11/14	15	29.26	2	29.53	29.50	13	4,530	0.29%
2019/11/13	5	31.15	0	0.00	30.85	5	4,419	0.11%
2019/11/08	0	0.00	120	32.93	32.95	-120	4,607	-2.60%	大賣/鉅額交易
2019/11/07	1	32.65	30	32.68	32.75	-29	4,657	-0.62%
2019/11/06	1	32.70	90	32.78	32.75	-89	4,686	-1.90%
2019/11/05	9	32.99	13	32.88	32.90	-4	4,697	-0.09%
2019/11/04	3	32.68	135	32.60	32.55	-132	4,700	-2.81%	大賣/鉅額交易
2019/11/01	0	0.00	105	32.99	33.00	-105	4,678	-2.24%	大賣/鉅額交易
2019/10/30	2	32.50	0	0.00	32.50	2	4,689	0.04%
2019/10/29	2	32.95	0	0.00	33.25	2	4,613	0.04%
2019/10/28	1	33.65	1	33.70	33.60	0	4,485	0.00%
2019/10/25	2	33.65	69	33.78	33.50	-67	4,542	-1.47%
2019/10/24	2	33.88	50	33.84	33.85	-48	4,536	-1.06%
2019/10/23	5	33.90	77	33.79	33.90	-72	4,556	-1.58%
2019/10/22	3	33.47	61	33.48	33.30	-58	4,585	-1.26%
2019/10/21	0	0.00	5	33.75	33.60	-5	4,619	-0.11%
2019/10/16	0	0.00	19	34.02	33.85	-19	4,544	-0.42%
2019/10/15	2	34.05	4	34.20	33.85	-2	4,557	-0.04%
2019/10/14	1	33.95	40	33.88	34.00	-39	4,540	-0.86%
2019/10/09	3	33.30	0	0.00	33.20	3	4,487	0.07%
2019/10/08	3	33.60	0	0.00	33.80	3	4,454	0.07%
2019/10/07	0	0.00	2	33.20	33.30	-2	4,426	-0.05%
2019/10/04	3	32.53	12	32.28	32.50	-9	4,375	-0.21%
2019/10/03	4	32.99	0	0.00	32.95	4	4,342	0.09%
2019/10/02	21	33.22	10	33.40	33.20	11	4,308	0.26%
2019/10/01	9	33.27	18	33.48	33.10	-9	4,232	-0.21%
2019/09/27	0	0.00	2	35.13	34.75	-2	4,071	-0.05%
2019/09/26	3	35.10	0	0.00	35.25	3	3,985	0.08%
2019/09/25	21	36.38	1	36.45	36.00	20	3,866	0.52%
2019/09/24	5	38.05	150	38.10	38.05	-145	3,689	-3.93%	大賣/鉅額交易
2019/09/23	0	0.00	12	38.50	38.35	-12	3,681	-0.33%
2019/09/20	0	0.00	69	39.08	39.00	-69	3,704	-1.86%
2019/09/19	5	39.05	40	39.32	39.05	-35	3,685	-0.95%
2019/09/18	0	0.00	30	39.67	39.40	-30	3,794	-0.79%
2019/09/17	0	0.00	32	39.80	39.50	-32	3,932	-0.81%
2019/09/16	1	39.95	132	39.64	39.95	-131	4,111	-3.19%	大賣/鉅額交易
2019/09/12	0	0.00	12	38.85	38.80	-12	4,061	-0.30%
2019/09/11	2	38.95	12	38.91	38.75	-10	4,189	-0.24%
2019/09/09	2	38.80	0	0.00	38.50	2	4,329	0.05%
2019/09/06	1	38.85	6	38.90	38.80	-5	4,413	-0.11%
2019/09/05	5	38.81	0	0.00	38.75	5	4,448	0.11%
2019/09/04	12	39.39	5	39.60	39.25	7	4,457	0.16%
2019/09/03	6	39.23	15	39.17	39.40	-9	4,526	-0.20%
2019/09/02	3	38.78	1	38.85	38.75	2	4,470	0.04%
2019/08/29	3	38.13	0	0.00	38.15	3	4,418	0.07%
2019/08/28	2	38.18	0	0.00	38.10	2	4,423	0.05%
2019/08/27	1	38.50	15	38.23	38.10	-14	4,431	-0.32%
2019/08/26	6	38.53	100	38.32	38.80	-94	4,379	-2.15%
2019/08/23	4.5	38.18	0	0.00	38.15	4.5	4,287	0.11%
2019/08/22	5	39.30	0	0.00	39.20	5	4,191	0.12%
2019/08/21	5	40.50	0	0.00	40.50	5	4,089	0.12%
2019/08/20	8	40.55	2	40.53	40.50	6	4,042	0.15%
2019/08/19	2	41.50	0	0.00	41.40	2	4,031	0.05%
2019/08/14	2	43.00	10	43.15	42.50	-8	4,120	-0.19%
2019/08/13	5	45.48	0	0.00	45.40	5	4,062	0.12%
2019/08/12	1	45.70	0	0.00	45.70	1	3,959	0.03%
2019/08/08	2	45.60	0	0.00	45.70	2	3,913	0.05%
2019/08/06	0	0.00	1	45.40	45.65	-1	4,015	-0.02%
2019/08/02	0	0.00	10	45.85	45.90	-10	4,040	-0.25%
2019/07/25	10	45.75	0	0.00	45.70	10	4,338	0.23%
2019/07/24	0	0.00	10	46.85	46.00	-10	4,352	-0.23%
2019/07/23	5	47.05	17	46.94	46.80	-12	4,290	-0.28%
2019/07/22	5	46.86	50	47.09	46.80	-45	4,266	-1.05%
2019/07/19	0	0.00	0.2	46.20	46.30	-0.2	4,152	-0.01%
2019/07/18	0	0.00	10	46.05	45.85	-10	4,170	-0.24%
2019/07/11	2	45.15	0	0.00	45.15	2	4,536	0.04%
2019/07/08	4	45.10	0	0.00	45.05	4	4,804	0.08%
2019/07/04	0	0.00	2	45.00	45.05	-2	4,961	-0.04%
2019/06/28	4	45.15	7	45.48	45.30	-3	5,252	-0.06%
2019/06/27	2	46.00	8.8	46.00	45.95	-6.8	5,257	-0.13%
2019/06/26	0.4	46.20	0	0.00	46.40	0.4	5,218	0.01%
2019/06/25	0	0.00	71	46.56	46.75	-71	5,301	-1.34%
2019/06/24	4	46.05	44	46.31	46.50	-40	5,417	-0.74%
2019/06/21	4	45.80	3	45.97	46.40	1	5,328	0.02%
2019/06/19	20	46.20	0	0.00	45.80	20	5,252	0.38%
2019/06/18	21	45.85	8	45.90	46.00	13	5,337	0.24%
2019/06/17	0	0.00	20	45.90	45.85	-20	5,770	-0.35%
2019/06/14	12	45.40	5	45.57	45.50	7	5,918	0.12%
2019/06/12	0	0.00	10	45.25	44.90	-10	6,029	-0.17%
2019/06/11	12	44.93	4	45.00	45.00	8	6,142	0.13%
2019/06/10	0	0.00	2	44.20	44.15	-2	6,048	-0.03%
2019/06/05	0	0.00	2	43.90	44.00	-2	6,099	-0.03%
2019/06/04	0	0.00	30	43.97	43.95	-30	6,114	-0.49%
2019/06/03	0	0.00	1	44.00	43.90	-1	6,154	-0.02%
2019/05/27	7	43.88	0	0.00	43.90	7	6,417	0.11%
2019/05/24	16	43.86	0	0.00	43.80	16	6,473	0.25%
2019/05/23	7	44.66	9	45.11	44.05	-2	6,541	-0.03%
2019/05/22	11	44.35	2	44.63	44.65	9	6,421	0.14%
2019/05/20	2	44.70	0	0.00	43.95	2	6,497	0.03%
2019/05/16	7	43.90	0	0.00	43.90	7	6,588	0.11%
2019/05/15	5	43.90	0	0.00	43.90	5	6,684	0.07%
2019/05/14	1	43.70	0	0.00	43.80	1	6,884	0.01%
2019/05/13	2	43.50	0	0.00	43.70	2	7,035	0.03%
2019/05/08	10	44.50	2	44.10	43.90	8	7,191	0.11%
2019/05/07	1	44.40	7	44.41	44.25	-6	7,231	-0.08%
2019/05/06	0	0.00	5	44.62	44.40	-5	7,482	-0.07%
2019/04/30	0	0.00	13	43.70	43.85	-13	7,471	-0.17%
2019/04/29	0	0.00	4	43.90	43.85	-4	7,515	-0.05%
2019/04/26	0	0.00	7	43.80	43.70	-7	7,565	-0.09%
2019/04/25	1	43.80	0	0.00	43.90	1	7,661	0.01%
2019/04/24	0	0.00	2	43.85	43.85	-2	7,751	-0.03%
2019/04/23	1	43.75	12	43.75	43.80	-11	7,892	-0.14%
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/19	1	43.75	0	0.00	43.70	1	8,131	0.01%
2019/04/18	5	43.59	0	0.00	43.70	5	8,276	0.06%
2019/04/17	4	43.85	2	43.60	43.95	2	8,424	0.02%
2019/04/16	2	43.58	0	0.00	43.70	2	8,758	0.02%
2019/04/15	6	43.68	0	0.00	43.60	6	8,982	0.07%
2019/04/12	9	43.67	0	0.00	44.00	9	9,087	0.10%
2019/04/11	14	44.10	3	43.95	44.00	11	9,154	0.12%
2019/04/10	4	44.23	2	44.18	44.15	2	9,091	0.02%
2019/04/09	0	0.00	5	44.25	44.20	-5	9,093	-0.05%
2019/04/08	26	44.87	0.3	44.85	44.80	25.7	9,010	0.29%
2019/04/02	2	45.60	0	0.00	45.55	2	9,222	0.02%
2019/04/01	6	45.25	1	45.50	45.10	5	9,445	0.05%
2019/03/29	4	45.11	0	0.00	45.45	4	9,629	0.04%
2019/03/28	2	45.00	0	0.00	44.95	2	9,955	0.02%
2019/03/27	6	46.18	42	46.74	45.55	-36	9,886	-0.36%
2019/03/26	7	45.82	31	46.31	45.55	-24	9,681	-0.25%
2019/03/25	17	45.49	0	0.00	45.95	17	9,644	0.18%
2019/03/22	5	46.68	12	46.28	46.15	-7	9,617	-0.07%
2019/03/21	14	47.56	15	47.52	46.80	-1	9,505	-0.01%
2019/03/20	9	46.73	145	46.50	47.25	-136	9,335	-1.46%	大賣/鉅額交易
2019/03/19	4	45.40	7	45.22	45.30	-3	8,875	-0.03%
2019/03/18	7	44.66	5	44.32	44.65	2	8,758	0.02%
2019/03/15	4	43.13	0	0.00	43.90	4	8,722	0.05%
2019/03/14	4	43.06	1	42.80	43.40	3	8,673	0.03%
2019/03/13	2	43.15	0	0.00	43.15	2	8,653	0.02%
2019/03/11	0	0.00	2	43.73	43.70	-2	8,757	-0.02%
2019/03/08	1.5	43.85	0	0.00	43.85	1.5	8,866	0.02%
2019/03/07	5	43.56	0	0.00	43.50	5	9,100	0.05%
2019/03/06	2	43.90	0	0.00	43.85	2	9,303	0.02%
2019/03/04	0	0.00	11	44.57	44.70	-11	9,893	-0.11%
2019/02/27	0.4	44.00	0	0.00	44.00	0.4	10,492	0.00%
2019/02/26	2.1	44.05	1	43.95	44.00	1.1	10,566	0.01%
2019/02/25	4	44.14	0	0.00	43.85	4	10,606	0.04%
2019/02/22	6	43.58	6	43.58	43.60	0	10,647	0.00%
2019/02/21	1	43.70	0	0.00	43.80	1	10,561	0.01%
2019/02/20	17	43.86	0	0.00	44.05	17	10,551	0.16%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/18	3	43.97	5	43.82	43.75	-2	10,555	-0.02%
2019/02/15	24	44.08	0	0.00	44.00	24	10,721	0.22%
2019/02/14	11	44.83	0	0.00	44.55	11	10,780	0.10%
2019/02/13	2	44.83	9	44.99	45.65	-7	10,803	-0.06%
2019/02/12	22	44.50	56	45.40	45.55	-34	10,689	-0.32%
2019/02/11	32	44.08	10	44.03	43.95	22	10,492	0.21%
2019/01/30	0	0.00	3	43.55	43.90	-3	10,399	-0.03%
2019/01/29	2	43.58	0	0.00	43.65	2	10,456	0.02%
2019/01/28	10	44.02	1	43.90	43.85	9	10,508	0.09%
2019/01/25	5	44.14	10	43.85	43.85	-5	10,632	-0.05%
2019/01/23	2	45.28	0	0.00	45.40	2	10,602	0.02%
2019/01/22	3	45.90	0	0.00	45.70	3	10,682	0.03%
2019/01/21	2	46.60	0	0.00	46.65	2	10,850	0.02%
2019/01/18	0	0.00	42	46.84	46.85	-42	11,045	-0.38%
2019/01/17	0	0.00	14	46.43	46.10	-14	11,343	-0.12%
2019/01/16	0	0.00	0.1	46.80	46.80	-0.1	11,832	0.00%
2019/01/15	0	0.00	15	47.98	48.00	-15	11,916	-0.13%
2019/01/14	5	47.55	0	0.00	47.55	5	12,217	0.04%
2019/01/11	0	0.00	140	47.43	47.55	-140	12,817	-1.09%	大賣/鉅額交易
2019/01/10	1	46.75	121	47.55	46.75	-120	13,226	-0.91%	大賣/鉅額交易
2019/01/09	15	47.04	43	47.04	47.20	-28	13,256	-0.21%
2019/01/08	62	46.79	75	46.75	46.80	-13	13,112	-0.10%
2019/01/07	0	0.00	24	44.63	45.00	-24	12,778	-0.19%
2019/01/04	17	43.60	5	43.95	43.80	12	12,633	0.09%
2019/01/03	7	43.15	3	43.10	43.30	4	12,793	0.03%
2019/01/02	5	42.15	1	42.45	42.40	4	12,962	0.03%
2018/12/28	1	42.00	0	0.00	42.05	1	13,152	0.01%
2018/12/26	21	41.76	6	41.95	42.00	15	13,706	0.11%
2018/12/25	245	41.77	10	41.35	41.85	235	14,400	1.63%	大買/鉅額交易
2018/12/24	4	42.63	11	42.63	42.00	-7	14,374	-0.05%
2018/12/22	21	43.97	3	43.97	43.35	18	14,453	0.12%
2018/12/21	0	0.00	10	43.80	42.85	-10	14,682	-0.07%
2018/12/20	155	41.90	0	0.00	42.00	155	14,589	1.06%	大買/鉅額交易
2018/12/19	87	41.88	0	0.00	42.00	87	14,930	0.58%
2018/12/18	200	41.90	0	0.00	42.00	200	15,294	1.31%	大買/鉅額交易
2018/12/17	3	41.95	0	0.00	42.00	3	16,118	0.02%
2018/12/14	3	42.30	0	0.00	42.30	3	16,742	0.02%
2018/12/13	2	42.25	0	0.00	42.25	2	17,014	0.01%
2018/12/12	0	0.00	11	42.20	42.20	-11	17,083	-0.06%
2018/12/11	14	41.95	0	0.00	42.05	14	17,110	0.08%
2018/12/10	1	41.50	0	0.00	42.00	1	17,110	0.01%
2018/12/07	0	0.00	1	42.15	42.00	-1	17,289	-0.01%
2018/12/06	1	41.30	12	41.30	42.00	-11	17,399	-0.06%
2018/12/05	4	42.55	1	42.90	42.35	3	17,502	0.02%
2018/12/04	1	43.70	14	43.45	43.05	-13	17,561	-0.07%
2018/12/03	5	43.60	6	43.49	43.50	-1	17,574	-0.01%
2018/11/30	5	43.27	15	43.82	42.70	-10	17,586	-0.06%
2018/11/29	18.3	43.54	12	43.65	42.85	6.3	17,471	0.04%
2018/11/28	13	41.49	8	41.52	42.00	5	17,670	0.03%
2018/11/27	12	41.45	13	41.60	42.05	-1	17,497	-0.01%
2018/11/26	19	42.58	4	41.05	43.00	15	17,106	0.09%
2018/11/23	1	42.90	1	42.95	42.95	0	16,518	0.00%
2018/11/22	6	43.22	3	42.93	42.80	3	16,619	0.02%
2018/11/21	2	43.43	6	43.53	43.55	-4	16,659	-0.02%
2018/11/20	0	0.00	5	44.50	44.40	-5	16,773	-0.03%
2018/11/16	1	45.10	3	44.98	44.65	-2	17,340	-0.01%
2018/11/15	2	45.18	2.2	45.01	44.85	-0.2	17,387	0.00%
2018/11/14	2	45.80	21	45.31	45.10	-19	17,459	-0.11%
2018/11/13	25	43.27	1	43.80	45.45	24	17,434	0.14%
2018/11/12	6	44.25	3	45.10	43.95	3	17,616	0.02%
2018/11/09	0	0.00	1	46.00	45.80	-1	17,949	-0.01%
2018/11/08	0	0.00	2	45.53	45.50	-2	18,561	-0.01%
2018/11/07	1	44.95	11	44.75	45.00	-10	18,827	-0.05%
2018/11/06	4	45.75	7	45.87	44.80	-3	19,151	-0.02%
2018/11/05	1	45.50	1	46.00	45.50	0	19,218	0.00%
2018/11/02	11	46.60	3.5	45.88	45.35	7.5	19,466	0.04%
2018/11/01	0	0.00	6	44.38	44.90	-6	19,434	-0.03%
2018/10/31	8	43.84	8	44.01	43.40	0	19,750	0.00%
2018/10/30	8	43.45	7	43.46	43.15	1	19,967	0.01%
2018/10/29	10	44.09	5	44.07	43.25	5	19,877	0.03%
2018/10/26	16	43.72	11	43.84	43.30	5	19,683	0.03%
2018/10/25	14	43.70	24	44.03	43.20	-10	19,475	-0.05%
2018/10/24	59.8	48.16	39	47.99	46.95	20.8	19,131	0.11%
2018/10/23	4	51.10	8	51.04	50.90	-4	18,589	-0.02%
2018/10/22	58	51.82	29	51.75	51.30	29	18,459	0.16%
2018/10/19	32	49.35	44	50.05	51.30	-12	18,041	-0.07%
2018/10/18	53	46.90	21.9	47.66	48.60	31.1	17,362	0.18%
2018/10/17	10	47.74	42	47.88	46.00	-32	16,799	-0.19%
2018/10/16	4	47.74	12	47.98	47.80	-8	16,704	-0.05%
2018/10/15	9	47.64	32	48.08	47.30	-23	16,678	-0.14%
2018/10/12	8	46.31	5	46.14	47.05	3	16,635	0.02%
2018/10/11	38	46.34	4	46.26	45.25	34	16,853	0.20%
2018/10/09	42	49.00	45	48.95	50.20	-3	16,566	-0.02%
2018/10/08	30	49.71	17	49.71	49.00	13	16,293	0.08%
2018/10/05	30	50.30	53	49.90	50.60	-23	16,074	-0.14%
2018/10/04	3	50.38	48	50.84	51.30	-45	15,838	-0.28%
2018/10/03	17.4	51.07	19	50.55	49.00	-1.6	15,498	-0.01%
2018/10/01	12	52.61	11	52.66	53.10	1	14,804	0.01%
2018/09/28	22	53.41	9	53.83	53.50	13	14,574	0.09%
2018/09/27	9	52.40	21	53.70	54.80	-12	14,303	-0.08%
2018/09/26	8	51.66	2	52.45	52.00	6	14,006	0.04%
2018/09/25	12	54.22	13	54.78	54.00	-1	13,820	-0.01%
2018/09/21	4	52.48	29	52.93	53.20	-25	13,491	-0.19%
2018/09/20	39	51.67	29	50.25	52.50	10	13,152	0.08%
2018/09/19	3	48.97	35	48.75	50.30	-32	12,459	-0.26%
2018/09/18	20	45.67	11	46.83	46.60	9	11,924	0.08%
2018/09/17	2	45.05	10	45.00	44.80	-8	11,743	-0.07%
2018/09/14	4	44.40	2	44.35	44.15	2	11,835	0.02%
2018/09/13	1	44.55	2	44.50	44.50	-1	11,874	-0.01%
2018/09/12	0	0.00	21	44.50	44.40	-21	11,834	-0.18%
2018/09/11	3	43.80	1	43.75	43.75	2	11,729	0.02%
2018/09/10	14	42.30	2	42.40	42.15	12	11,960	0.10%
2018/09/07	1	43.15	0	0.00	43.00	1	12,155	0.01%
2018/09/06	3	43.55	1	43.50	43.50	2	12,518	0.02%
2018/09/04	5	43.16	12.2	43.12	43.25	-7.2	12,711	-0.06%
2018/09/03	21	43.51	7	44.40	43.00	14	12,843	0.11%
2018/08/31	0	0.00	5	46.40	46.40	-5	12,800	-0.04%
2018/08/30	0	0.00	3	46.47	46.40	-3	12,881	-0.02%
2018/08/29	1	46.40	11	46.60	46.40	-10	13,091	-0.08%
2018/08/28	3	46.93	10	46.63	47.00	-7	13,420	-0.05%
2018/08/27	7	45.50	0	0.00	45.50	7	14,187	0.05%
2018/08/24	5	45.79	2	45.58	45.50	3	14,879	0.02%
2018/08/23	12	49.26	1.1	48.73	49.10	10.9	14,732	0.07%
2018/08/22	12	49.65	16	49.26	49.00	-4	14,544	-0.03%
2018/08/21	12	48.14	0	0.00	47.85	12	14,216	0.08%
2018/08/20	14	47.93	10	47.97	48.35	4	14,206	0.03%
2018/08/17	6	47.90	14	48.57	47.70	-8	14,116	-0.06%
2018/08/16	19	47.94	21	47.72	47.55	-2	14,007	-0.01%
2018/08/15	76	48.58	46	48.50	48.65	30	13,820	0.22%
2018/08/14	26	46.77	31.7	48.08	48.60	-5.7	13,596	-0.04%
2018/08/13	15	44.10	16	43.77	44.20	-1	12,965	-0.01%
2018/08/10	6	43.86	32.7	44.50	44.45	-26.7	12,769	-0.21%
2018/08/09	3	42.75	2	43.23	43.05	1	12,528	0.01%
2018/08/08	30	43.93	28	43.82	42.30	2	12,499	0.02%
2018/08/07	8	42.53	3	42.53	42.55	5	12,519	0.04%
2018/08/06	20	40.79	6	41.90	43.20	14	12,948	0.11%
2018/08/03	8	39.14	15	39.91	39.90	-7	12,645	-0.06%
2018/08/01	1	38.15	1	38.70	38.80	0	12,662	0.00%
2018/07/31	2	38.50	0	0.00	38.35	2	12,712	0.02%
2018/07/30	1	37.70	1	37.75	37.60	0	12,875	0.00%
2018/07/27	1	38.50	1	38.50	38.20	0	13,018	0.00%
2018/07/26	6	38.27	8	38.41	38.60	-2	13,125	-0.02%
2018/07/25	4	38.10	3	38.08	38.05	1	13,286	0.01%
2018/07/24	1	37.20	0	0.00	37.30	1	13,648	0.01%
2018/07/23	14	36.58	4	36.30	36.60	10	13,824	0.07%
2018/07/20	19	37.68	0	0.00	37.00	19	14,122	0.13%
2018/07/19	0	0.00	1	38.90	38.40	-1	14,329	-0.01%
2018/07/18	4	38.68	0	0.00	39.05	4	14,832	0.03%
2018/07/17	11	38.65	102	38.91	38.75	-91	15,220	-0.60%	大賣/
2018/07/16	0	0.00	3	37.13	37.25	-3	15,097	-0.02%
2018/07/13	0	0.00	4	36.90	36.70	-4	15,513	-0.03%
2018/07/11	0	0.00	10	36.05	36.60	-10	15,762	-0.06%
2018/07/09	0	0.00	3	37.18	36.95	-3	15,965	-0.02%
2018/07/06	2	36.10	4	36.13	36.05	-2	16,078	-0.01%
2018/07/04	25	36.40	8	37.12	37.10	17	16,748	0.10%
2018/07/03	3	36.07	0	0.00	35.75	3	17,135	0.02%
2018/07/02	1	36.50	1	36.35	36.40	0	17,310	0.00%
2018/06/28	1	36.30	4	36.50	36.15	-3	18,103	-0.02%
2018/06/27	31	36.80	3	36.97	37.10	28	18,199	0.15%
2018/06/26	2	36.55	8	36.26	36.65	-6	18,140	-0.03%
2018/06/25	38	36.16	4	36.80	36.50	34	18,113	0.19%
2018/06/22	25	37.85	2	37.80	37.60	23	18,084	0.13%
2018/06/21	22	38.78	7	39.04	38.80	15	18,300	0.08%
2018/06/20	37	38.73	12	39.53	38.60	25	18,450	0.14%
2018/06/19	42	40.48	74	40.57	39.75	-32	18,457	-0.17%
2018/06/15	5	39.28	62	39.36	40.00	-57	18,233	-0.31%
2018/06/14	68	39.23	51	39.77	38.20	17	17,948	0.09%
2018/06/13	16	38.36	17	38.54	38.90	-1	17,594	-0.01%
2018/06/12	7	37.14	12	37.04	37.65	-5	17,398	-0.03%
2018/06/11	14	37.28	22	36.98	36.85	-8	17,491	-0.05%
2018/06/08	65	39.07	14	39.02	37.95	51	17,661	0.29%
2018/06/07	8	37.96	4	38.09	37.85	4	17,384	0.02%
2018/06/06	15	38.27	8	38.03	38.00	7	17,431	0.04%
2018/06/05	25	37.40	105	37.64	37.50	-80	17,499	-0.46%	大賣/
2018/06/04	70	37.62	143	37.53	37.60	-73	17,321	-0.42%	大賣/
2018/06/01	87	34.78	67	34.86	35.70	20	16,652	0.12%
2018/05/31	3	32.75	0	0.00	32.50	3	16,198	0.02%
2018/05/30	21	32.30	0	0.00	32.30	21	16,880	0.12%
2018/05/29	41	32.32	0	0.00	32.75	41	17,850	0.23%
2018/05/28	3	32.25	5	32.00	31.90	-2	18,877	-0.01%
2018/05/25	2	32.13	5	32.29	32.10	-3	18,965	-0.02%
2018/05/24	3	32.57	185	32.77	32.60	-182	19,129	-0.95%	大賣/鉅額交易
2018/05/23	22	32.62	0	0.00	32.55	22	19,353	0.11%
2018/05/22	15	33.17	45	32.97	32.60	-30	19,394	-0.15%
2018/05/21	3	33.60	1	33.60	33.50	2	19,442	0.01%
2018/05/18	3	33.85	3	34.15	33.60	0	19,370	0.00%
2018/05/17	4	34.03	0	0.00	33.85	4	19,265	0.02%
2018/05/16	35	33.78	3	33.95	33.80	32	19,165	0.17%
2018/05/15	26	34.05	25	34.39	34.00	1	19,094	0.01%
2018/05/14	18	34.11	0	0.00	33.35	18	18,926	0.10%
2018/05/11	7	34.39	33.1	34.68	34.80	-26.1	18,371	-0.14%
2018/05/10	11	34.56	36	34.43	34.10	-25	18,209	-0.14%
2018/05/09	17	33.61	31.1	33.91	33.90	-14.1	18,001	-0.08%
2018/05/08	4	33.05	0	0.00	33.50	4	17,997	0.02%
2018/05/07	7	33.29	5	33.64	33.25	2	17,972	0.01%
2018/05/04	37	32.11	0	0.00	32.25	37	17,775	0.21%
2018/05/03	13	33.26	6	32.95	32.75	7	17,692	0.04%
2018/05/02	12	33.90	2	33.73	33.80	10	17,796	0.06%
2018/04/30	35	34.20	68	34.03	34.00	-33	17,715	-0.19%
2018/04/27	21	32.03	49	31.69	32.80	-28	17,368	-0.16%
2018/04/26	24	32.82	13	30.83	31.75	11	17,300	0.06%
2018/04/25	34	31.36	31	31.89	32.40	3	17,058	0.02%
2018/04/24	103	32.09	16	31.65	31.35	87	16,798	0.52%	大買/
2018/04/23	129	34.91	89	34.67	34.75	40	16,371	0.24%	大買/
2018/04/20	53	33.18	30	32.80	32.70	23	15,968	0.14%
2018/04/19	75	33.22	6	33.24	33.20	69	15,831	0.44%
2018/04/18	21	30.42	1	30.55	30.85	20	15,481	0.13%
2018/04/17	68	30.05	2	30.55	30.05	66	15,607	0.42%
2018/04/16	2	30.55	0	0.00	30.40	2	15,837	0.01%
2018/04/13	1	31.30	190	31.48	31.35	-189	16,144	-1.17%	大賣/鉅額交易
2018/04/12	7	31.69	11	31.70	31.75	-4	16,733	-0.02%
2018/04/11	2	31.88	2	32.30	32.40	0	17,304	0.00%
2018/04/10	25	32.41	0	0.00	31.60	25	17,095	0.15%
2018/04/09	67	31.06	123	31.47	32.50	-56	16,695	-0.34%	大賣/
2018/04/03	41	30.67	8	30.88	30.45	33	16,402	0.20%
2018/04/02	80	30.77	80.1	30.92	30.65	-0.1	16,248	0.00%
2018/03/31	74	29.45	233	30.12	29.70	-159	15,958	-1.00%	大賣/鉅額交易
2018/03/30	88	28.85	17	29.00	29.00	71	15,797	0.45%
2018/03/28	16	27.70	0	0.00	27.70	16	15,615	0.10%
2018/03/27	40	27.93	26	28.30	28.30	14	15,603	0.09%
2018/03/26	13	27.06	232	27.40	26.80	-219	15,503	-1.41%	大賣/鉅額交易
2018/03/23	52	27.95	23	28.01	28.25	29	15,275	0.19%
2018/03/22	1	29.00	0	0.00	29.05	1	15,103	0.01%
2018/03/21	0	0.00	10	28.43	28.50	-10	14,990	-0.07%
2018/03/20	2	28.75	0	0.00	28.60	2	14,864	0.01%
2018/03/19	3	28.57	3	28.60	28.50	0	14,709	0.00%
2018/03/16	0	0.00	7	29.30	28.90	-7	14,564	-0.05%
2018/03/15	14	29.54	7	29.81	29.40	7	14,478	0.05%
2018/03/14	6	29.07	28	29.23	29.75	-22	14,263	-0.15%
2018/03/13	3	28.30	2	28.55	28.45	1	13,827	0.01%
2018/03/12	37	28.09	2	28.48	28.80	35	13,710	0.26%
2018/03/09	27	27.54	61	27.92	27.50	-34	13,492	-0.25%
2018/03/08	15	28.19	12	28.31	28.60	3	13,144	0.02%
2018/03/07	32	28.22	1	28.30	27.95	31	12,914	0.24%
2018/03/06	26	28.95	21.7	29.40	28.80	4.3	12,618	0.03%
2018/03/05	27	30.22	57	30.07	29.40	-30	12,248	-0.24%
2018/03/02	88	27.45	53.1	27.69	28.80	34.9	11,497	0.30%
2018/03/01	34	25.99	102	27.14	27.70	-68	10,438	-0.65%	大賣/
2018/02/27	10	25.55	1	25.70	25.20	9	9,336	0.10%
2018/02/26	17	25.18	0	0.00	25.35	17	9,170	0.19%
2018/02/23	70	25.57	26	25.05	25.00	44	8,916	0.49%
2018/02/22	31	24.80	17	24.72	24.50	14	8,601	0.16%
2018/02/21	40	24.48	1	24.45	24.50	39	8,393	0.46%
2018/02/12	1	22.30	0	0.00	22.30	1	8,095	0.01%
2018/02/07	1	22.25	0	0.00	22.00	1	8,097	0.01%
2018/02/06	5	21.58	0	0.00	21.30	5	8,053	0.06%
2018/02/05	0	0.00	3	22.70	23.05	-3	7,867	-0.04%
2018/02/02	0	0.00	1	23.65	23.55	-1	7,844	-0.01%
2018/02/01	2	23.75	0	0.00	23.75	2	7,852	0.03%
2018/01/31	4	24.33	0.1	24.30	24.40	3.9	7,812	0.05%
2018/01/30	0	0.00	4	23.98	23.65	-4	7,702	-0.05%
2018/01/29	10	24.10	0	0.00	24.35	10	7,678	0.13%
2018/01/26	3	24.20	0	0.00	24.20	3	7,752	0.04%
2018/01/25	1	24.50	3	24.50	24.60	-2	8,332	-0.02%
2018/01/24	0	0.00	2	23.65	24.00	-2	8,182	-0.02%
2018/01/23	3	23.17	5	23.50	22.85	-2	8,008	-0.02%
2018/01/22	2	23.45	0	0.00	23.55	2	7,906	0.03%
2018/01/19	0	0.00	11.4	24.06	24.35	-11.4	7,803	-0.15%
2018/01/18	0	0.00	59	24.05	23.85	-59	7,725	-0.76%
2018/01/17	1	23.85	0	0.00	24.00	1	7,678	0.01%
2018/01/15	0	0.00	5	24.75	24.90	-5	7,515	-0.07%
2018/01/12	0	0.00	13	25.38	24.90	-13	7,532	-0.17%
2018/01/11	0	0.00	81	25.73	25.20	-81	7,472	-1.08%
2018/01/10	34	25.36	74.2	25.75	25.30	-40.2	7,221	-0.56%
2018/01/09	4	25.49	17	25.73	24.80	-13	6,780	-0.19%
2018/01/08	68	24.38	51	24.83	24.85	17	6,332	0.27%
2018/01/05	2	23.15	32	23.38	23.50	-30	5,586	-0.54%
2018/01/04	2	21.50	0	0.00	21.50	2	4,821	0.04%
2018/01/03	1	21.75	0	0.00	21.90	1	4,714	0.02%
2018/01/02	2	22.70	9.2	22.28	22.00	-7.2	4,589	-0.16%

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

永豐金-永康券商分點個股進出
永豐金-永康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

永豐金-永康 券商分點個股進出 永豐金-永康 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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析