大成鋼 (2027)-元大-新莊券商分點個股進出

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
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	2	37.20	15.2	37.03	37.25	-13.2	6,371	-0.21%
2024/04/26	1.4	36.67	2.2	36.62	36.65	-0.8	6,315	-0.01%
2024/04/25	1	36.75	1	36.80	36.65	0	6,293	0.00%
2024/04/24	14.8	37.38	2	37.05	37.10	12.8	6,260	0.20%
2024/04/23	2.2	37.80	10	37.75	37.80	-7.8	6,238	-0.13%
2024/04/22	11	37.80	12.5	37.95	37.60	-1.5	6,242	-0.02%
2024/04/19	13	38.06	40	37.48	37.70	-27	6,156	-0.44%
2024/04/18	18.3	38.23	45.4	38.37	37.80	-27.1	5,910	-0.46%
2024/04/17	1	37.00	11	37.00	36.95	-10	5,460	-0.18%
2024/04/16	12	36.86	2	36.75	36.70	10	5,459	0.18%
2024/04/15	1	36.75	6.2	37.36	36.70	-5.2	5,378	-0.10%
2024/04/12	0	0.00	0.4	36.45	36.50	-0.4	5,281	-0.01%
2024/04/11	3	36.60	4.4	36.72	36.65	-1.4	5,268	-0.03%
2024/04/10	10	37.13	15	37.10	37.00	-5	5,292	-0.09%
2024/04/09	43	37.57	23.2	37.22	37.50	19.8	5,222	0.38%
2024/04/08	0	0.00	17	36.39	36.60	-17	5,021	-0.34%
2024/04/03	3	36.77	3.4	36.21	36.10	-0.4	5,001	-0.01%
2024/04/02	2.3	36.37	3.4	36.39	36.10	-1.1	4,885	-0.02%
2024/04/01	11.1	36.47	2	36.45	36.40	9.1	4,908	0.19%
2024/03/29	6	36.43	6	36.53	36.50	0	4,878	0.00%
2024/03/28	0	0.00	3.2	37.14	37.10	-3.2	4,763	-0.07%
2024/03/27	0	36.55	12	36.29	36.65	-12	4,780	-0.25%
2024/03/26	1.2	36.13	0	0.00	36.45	1.2	4,921	0.02%
2024/03/25	14	36.51	7.8	36.62	36.70	6.2	5,151	0.12%
2024/03/22	5.2	37.21	5	37.15	37.10	0.2	5,369	0.00%
2024/03/21	12	37.00	2	37.10	37.15	10	5,672	0.18%
2024/03/20	1.1	36.55	1	36.80	36.40	0.1	6,326	0.00%
2024/03/19	0.3	36.50	5	36.51	36.30	-4.8	6,232	-0.08%
2024/03/15	21.6	35.99	0	0.00	36.30	21.6	6,167	0.35%
2024/03/14	7	36.46	2.8	36.41	36.30	4.2	6,131	0.07%
2024/03/13	10.2	35.57	0	0.00	35.70	10.2	6,124	0.17%
2024/03/12	2	36.10	0.2	36.10	36.20	1.8	6,083	0.03%
2024/03/11	0	0.00	0.6	35.55	35.60	-0.6	6,087	-0.01%
2024/03/08	3.4	35.42	3	35.38	35.45	0.4	6,111	0.01%
2024/03/07	5.2	35.65	2.2	35.78	35.85	3	6,149	0.05%
2024/03/06	4	36.09	0	36.15	36.05	4	6,233	0.06%
2024/03/05	1.2	35.90	0	0.00	36.00	1.2	6,241	0.02%
2024/03/04	4	35.98	14	36.03	35.85	-10	6,250	-0.16%
2024/03/01	6	36.08	0	0.00	36.05	6	6,279	0.10%
2024/02/29	1.2	35.81	4	35.91	35.90	-2.8	6,305	-0.04%
2024/02/27	5.3	35.83	0	0.00	35.80	5.3	6,304	0.08%
2024/02/26	3	36.20	16	36.25	36.15	-13	6,298	-0.21%
2024/02/23	13	36.42	4	36.25	36.20	9	6,355	0.14%
2024/02/22	4	36.35	0	0.00	36.45	4	6,445	0.06%
2024/02/21	1	36.40	0	0.00	36.30	1	6,463	0.02%
2024/02/20	0.8	36.60	0	0.00	36.40	0.8	6,548	0.01%
2024/02/19	0	0.00	1.2	36.61	36.75	-1.2	6,756	-0.02%
2024/02/16	4.2	36.19	1	36.30	36.30	3.2	6,801	0.05%
2024/02/15	2	36.10	1.2	36.32	36.20	0.8	6,797	0.01%
2024/02/05	3.3	36.39	5.4	36.42	36.35	-2.2	6,770	-0.03%
2024/02/02	4	36.78	0	0.00	36.80	4	6,742	0.06%
2024/02/01	4	36.90	0	0.00	37.00	4	6,764	0.06%
2024/01/31	0	0.00	2	36.90	37.10	-2	6,760	-0.03%
2024/01/30	2.1	37.20	1	37.10	36.95	1.1	6,760	0.02%
2024/01/26	1	37.15	0	0.00	37.30	1	6,815	0.01%
2024/01/25	1	37.15	0	0.00	37.20	1	6,835	0.01%
2024/01/24	1	37.40	2.3	37.40	37.25	-1.3	6,855	-0.02%
2024/01/23	0.5	37.04	3.2	37.04	37.00	-2.7	6,875	-0.04%
2024/01/22	1.2	36.71	0	0.00	36.70	1.2	6,892	0.02%
2024/01/19	4.2	36.51	3.1	36.70	36.60	1.1	6,889	0.02%
2024/01/18	1.8	36.58	0	0.00	36.60	1.8	6,886	0.03%
2024/01/17	8.8	36.73	15	36.70	36.50	-6.2	6,886	-0.09%
2024/01/16	8	37.18	5.5	37.33	37.05	2.5	6,790	0.04%
2024/01/15	0.3	37.55	0	0.00	37.40	0.3	6,745	0.00%
2024/01/12	10	37.50	0	0.00	37.50	10	6,772	0.15%
2024/01/11	0	0.00	7	37.34	37.40	-7	6,788	-0.10%
2024/01/10	7.2	37.62	0.2	37.65	37.50	7	6,933	0.10%
2024/01/09	5.3	38.57	0	0.00	38.30	5.3	6,862	0.08%
2024/01/08	3.2	38.95	13.4	38.90	38.95	-10.2	6,838	-0.15%
2024/01/05	1	38.95	10	38.93	39.00	-9	6,857	-0.13%
2024/01/04	3.2	38.94	0	39.20	39.10	3.2	6,870	0.05%
2024/01/03	2.2	39.33	1	39.40	39.25	1.2	6,890	0.02%
2024/01/02	1	39.75	4	39.59	39.65	-3	6,866	-0.04%
2023/12/29	7.5	39.39	13	39.40	39.60	-5.5	6,809	-0.08%
2023/12/28	14	39.40	17	39.39	39.50	-3	6,803	-0.04%
2023/12/27	6.2	39.24	30	39.36	39.35	-23.8	6,814	-0.35%
2023/12/26	1.2	39.41	1	39.50	39.50	0.2	6,754	0.00%
2023/12/25	8.3	39.71	2	40.05	39.45	6.3	6,760	0.09%
2023/12/22	10.2	39.37	0	0.00	39.20	10.2	6,693	0.15%
2023/12/21	0	0.00	3	39.65	39.35	-3	6,577	-0.05%
2023/12/20	35	39.77	11.6	39.79	39.70	23.4	6,433	0.36%
2023/12/19	21	39.47	7.5	39.63	39.70	13.5	6,198	0.22%
2023/12/18	19.4	39.83	18	39.78	39.75	1.4	5,956	0.02%
2023/12/15	73	39.89	70.9	39.86	39.55	2.1	5,561	0.04%
2023/12/14	2.3	38.29	4	38.48	38.20	-1.7	4,839	-0.03%
2023/12/13	1.1	38.10	4.6	38.23	38.00	-3.5	5,071	-0.07%
2023/12/12	0.2	38.40	31	38.40	38.35	-30.8	5,345	-0.58%
2023/12/11	3.4	38.49	20	38.53	38.40	-16.6	5,332	-0.31%
2023/12/08	3.4	38.39	40.6	38.31	38.40	-37.2	5,310	-0.70%
2023/12/07	2	39.20	9	39.12	38.80	-7	5,187	-0.13%
2023/12/06	2.2	39.19	13.3	39.17	39.15	-11.1	5,176	-0.21%
2023/12/05	3	38.87	0.1	39.10	38.95	2.9	5,154	0.06%
2023/12/04	2	39.25	7.8	39.07	39.25	-5.8	5,231	-0.11%
2023/12/01	6	39.02	32	38.95	38.85	-26	5,216	-0.50%
2023/11/30	2	38.30	6.1	38.57	38.65	-4.1	5,124	-0.08%
2023/11/29	15.1	38.52	8.9	38.56	38.50	6.2	5,235	0.12%
2023/11/28	3.2	38.55	5.7	38.62	38.65	-2.5	5,256	-0.05%
2023/11/27	3.1	38.08	8	38.14	38.10	-4.9	5,263	-0.09%
2023/11/24	6.3	38.37	0	0.00	38.35	6.3	5,258	0.12%
2023/11/22	7.1	38.56	17.6	38.51	38.60	-10.5	5,234	-0.20%
2023/11/21	12	38.53	3	38.53	38.50	9	5,185	0.17%
2023/11/20	4.4	38.01	0	0.00	38.05	4.4	5,091	0.09%
2023/11/17	8.2	38.11	23	38.25	38.10	-14.8	5,070	-0.29%
2023/11/16	26	38.10	24.1	37.74	38.15	1.9	5,020	0.04%
2023/11/15	0	0.00	0.2	37.00	37.05	-0.2	4,845	0.00%
2023/11/14	5.3	36.40	0	0.00	36.50	5.3	4,922	0.11%
2023/11/13	1.8	36.76	2	36.70	36.60	-0.2	4,976	0.00%
2023/11/10	2	37.30	2	37.25	37.00	0	5,138	0.00%
2023/11/09	0.3	37.20	0	0.00	37.30	0.3	5,274	0.01%
2023/11/08	1.6	37.28	3	37.27	37.20	-1.4	5,457	-0.03%
2023/11/07	0	0.00	1	37.10	37.30	-1	5,589	-0.02%
2023/11/06	0	0.00	3	37.25	37.15	-3	5,629	-0.05%
2023/11/03	6	37.18	10.8	37.25	37.30	-4.8	5,708	-0.08%
2023/11/02	0.6	36.70	0	0.00	36.95	0.6	5,721	0.01%
2023/11/01	3.1	36.74	0	0.00	36.65	3.1	5,768	0.05%
2023/10/31	1.1	37.09	0	0.00	37.05	1.1	5,851	0.02%
2023/10/30	0.1	36.80	12	36.80	37.10	-12	6,064	-0.20%
2023/10/27	1	36.50	0	0.00	36.70	1	6,120	0.02%
2023/10/26	2	36.53	0	0.00	36.50	2	6,374	0.03%
2023/10/25	0	0.00	2.4	36.82	36.90	-2.4	7,181	-0.03%
2023/10/24	1.4	36.30	3.5	36.31	36.45	-2.1	7,838	-0.03%
2023/10/23	3.4	36.10	0	0.00	36.40	3.4	8,190	0.04%
2023/10/20	3	36.25	0	0.00	36.15	3	8,419	0.04%
2023/10/19	1.2	36.84	0	0.00	36.80	1.2	8,595	0.01%
2023/10/18	0	0.00	2	37.35	36.65	-2	8,901	-0.02%
2023/10/16	0	0.00	5.2	37.38	37.35	-5.2	9,295	-0.06%
2023/10/13	6	37.43	0.3	37.45	37.50	5.7	9,418	0.06%
2023/10/12	1	37.10	12	37.08	37.40	-11	9,474	-0.12%
2023/10/11	10	37.40	3.5	37.03	37.35	6.5	9,524	0.07%
2023/10/06	2	36.75	0.6	36.60	36.75	1.4	9,518	0.01%
2023/10/05	0	0.00	1	36.70	36.65	-1	9,569	-0.01%
2023/10/04	13	36.02	6	36.33	36.45	7	9,591	0.07%
2023/10/03	5	36.29	5	36.45	36.15	0	9,588	0.00%
2023/10/02	5	36.69	1	36.65	36.65	4	9,602	0.04%
2023/09/28	6.2	36.86	4	37.05	36.85	2.2	9,642	0.02%
2023/09/27	6.1	36.95	1.2	36.98	36.95	4.9	9,641	0.05%
2023/09/26	0.1	37.60	1	37.55	37.45	-0.9	9,665	-0.01%
2023/09/25	0.2	38.00	0	0.00	38.00	0.2	9,676	0.00%
2023/09/22	7.2	37.82	0	0.00	38.15	7.2	9,667	0.07%
2023/09/21	3.4	38.22	13.2	38.23	37.95	-9.8	9,652	-0.10%
2023/09/20	15	38.44	8.8	38.39	38.40	6.2	9,623	0.06%
2023/09/19	50.5	38.70	1.8	38.58	38.40	48.7	9,625	0.51%
2023/09/18	42.2	38.77	63	38.85	38.70	-20.8	9,616	-0.22%
2023/09/15	38	37.23	9	37.69	38.50	29	9,394	0.31%
2023/09/14	0.5	36.60	6	36.70	36.75	-5.5	9,158	-0.06%
2023/09/13	21	36.35	0	0.00	36.40	21	9,235	0.23%
2023/09/12	6	36.05	3.2	36.13	36.20	2.8	9,426	0.03%
2023/09/11	5	36.00	0	0.00	36.05	5	9,635	0.05%
2023/09/08	0	0.00	3	36.05	36.10	-3	9,678	-0.03%
2023/09/07	17.6	35.83	0	36.00	35.75	17.6	9,781	0.18%
2023/09/06	12.8	36.70	0	0.00	36.45	12.8	9,722	0.13%
2023/09/05	1.1	37.25	0.2	37.20	37.25	0.9	9,727	0.01%
2023/09/04	0.1	36.45	6	36.96	37.20	-5.9	9,828	-0.06%
2023/09/01	4	36.28	1	36.15	36.50	3	9,728	0.03%
2023/08/31	19	36.35	0	0.00	36.30	19	9,783	0.19%
2023/08/30	1	36.30	13	35.97	36.25	-12	10,015	-0.12%
2023/08/29	9.4	35.64	0	0.00	35.75	9.4	10,067	0.09%
2023/08/28	5	35.89	1	35.85	35.90	4	10,061	0.04%
2023/08/25	4	35.98	3	36.15	35.90	1	10,129	0.01%
2023/08/24	13.1	35.89	12	35.89	35.95	1.1	10,120	0.01%
2023/08/23	2	35.98	5	35.90	35.95	-3	10,120	-0.03%
2023/08/22	15	35.89	0	0.00	35.90	15	10,143	0.15%
2023/08/21	9	36.42	5	36.40	36.30	4	10,124	0.04%
2023/08/18	8.1	36.90	3	36.90	37.00	5.1	10,110	0.05%
2023/08/17	16	36.38	12	36.38	36.45	4	10,050	0.04%
2023/08/16	9.3	36.11	5	36.00	36.30	4.3	10,040	0.04%
2023/08/15	9.6	37.24	5	37.05	37.00	4.6	9,926	0.05%
2023/08/14	14.1	37.83	6	38.17	37.75	8.1	9,799	0.08%
2023/08/11	14.7	39.17	0	0.00	39.45	14.7	9,620	0.15%
2023/08/10	2.1	39.58	0	0.00	39.80	2.1	9,544	0.02%
2023/08/09	27.4	39.84	4	39.90	40.05	23.4	9,515	0.25%
2023/08/08	0	0.00	2	40.25	40.40	-2	9,482	-0.02%
2023/08/07	0.1	40.30	1	40.00	40.50	-0.9	9,485	-0.01%
2023/08/04	16.6	40.22	21	40.09	40.45	-4.4	9,448	-0.05%
2023/08/02	22	40.06	5.1	40.56	40.15	16.9	9,483	0.18%
2023/08/01	12.4	39.41	15.1	39.45	39.40	-2.7	9,383	-0.03%
2023/07/31	19.7	39.33	10.1	39.35	39.50	9.6	9,346	0.10%
2023/07/28	113.9	40.02	2	39.90	39.95	111.9	9,096	1.23%	大買/鉅額交易
2023/07/27	21.1	49.71	70.2	49.43	49.90	-49.1	8,302	-0.59%
2023/07/26	10.2	48.94	6	48.96	48.90	4.2	7,702	0.05%
2023/07/25	5	49.02	2	48.95	48.95	3	7,395	0.04%
2023/07/24	14	48.42	0	0.00	48.80	14	7,187	0.19%
2023/07/21	78.4	48.54	16.2	49.07	48.70	62.2	7,075	0.88%
2023/07/20	14.2	49.33	39.3	49.18	49.45	-25.1	6,883	-0.36%
2023/07/19	3	47.67	10	47.64	47.80	-7	6,469	-0.11%
2023/07/18	8.3	47.65	3.1	47.47	47.95	5.2	6,483	0.08%
2023/07/17	40	47.96	6.1	47.89	48.00	33.9	6,400	0.53%
2023/07/14	8	47.81	16	47.78	47.75	-8	6,419	-0.12%
2023/07/13	10.1	47.41	5	47.54	47.45	5.1	6,444	0.08%
2023/07/12	7	46.97	15	47.08	47.00	-8	6,470	-0.12%
2023/07/11	6.2	47.10	0.1	47.15	47.20	6.1	6,483	0.09%
2023/07/10	3	47.05	1	47.30	47.10	2	6,561	0.03%
2023/07/07	3	47.10	11.1	47.09	47.15	-8.1	6,701	-0.12%
2023/07/06	6	47.70	0	0.00	47.50	6	6,724	0.09%
2023/07/05	6	48.14	0	0.00	48.05	6	6,681	0.09%
2023/07/04	1	48.00	1	48.00	48.20	0	6,685	0.00%
2023/07/03	5	48.00	4	48.01	47.95	1	6,792	0.01%
2023/06/30	6	47.41	7	47.42	47.40	-1	6,819	-0.01%
2023/06/29	5	47.43	0	0.00	47.35	5	6,857	0.07%
2023/06/28	9	47.46	16.1	47.51	47.55	-7.1	6,852	-0.10%
2023/06/27	27.1	47.66	12.5	47.63	47.45	14.6	6,872	0.21%
2023/06/26	5	47.40	1.5	47.23	47.60	3.5	6,845	0.05%
2023/06/21	4	47.31	7	47.28	47.30	-3	6,845	-0.04%
2023/06/20	10	47.43	4	47.45	47.50	6	6,847	0.09%
2023/06/19	6	48.25	1	47.90	47.90	5	6,836	0.07%
2023/06/16	3	48.42	401	48.51	48.35	-398	6,840	-5.82%	大賣/鉅額交易
2023/06/15	0	0.00	9.6	47.72	47.95	-9.6	6,728	-0.14%
2023/06/14	1	46.85	7.2	46.89	47.00	-6.2	6,682	-0.09%
2023/06/13	10.2	46.42	20	46.73	46.40	-9.8	6,970	-0.14%
2023/06/12	0	0.00	1	47.10	46.95	-1	7,263	-0.01%
2023/06/09	4.2	47.08	26.2	46.98	47.40	-22	8,323	-0.26%
2023/06/08	399	47.27	6	47.43	47.25	393	8,588	4.58%	大買/鉅額交易
2023/06/07	3	46.92	5	47.02	47.00	-2	8,554	-0.02%
2023/06/06	11	46.87	30.2	46.87	46.90	-19.2	8,634	-0.22%
2023/06/05	27.1	46.84	31.1	47.00	46.90	-4	8,690	-0.05%
2023/06/02	5	45.66	4.1	45.66	45.70	0.9	8,633	0.01%
2023/06/01	1	45.35	12.1	45.43	45.45	-11.1	8,797	-0.13%
2023/05/31	10	45.22	10.2	45.38	45.10	-0.2	8,817	0.00%
2023/05/30	13.1	45.30	3	45.22	45.25	10.1	8,776	0.12%
2023/05/29	2	45.05	17.2	45.17	45.25	-15.2	8,852	-0.17%
2023/05/26	9.2	45.00	0	45.10	44.95	9.2	8,870	0.10%
2023/05/25	5	45.27	11	45.18	45.20	-6	8,903	-0.07%
2023/05/24	10	45.55	0	45.40	45.60	10	8,931	0.11%
2023/05/23	1	45.40	20	45.68	45.40	-19	8,963	-0.21%
2023/05/22	6	45.43	5.3	45.51	45.50	0.7	8,960	0.01%
2023/05/19	0.3	45.07	6.2	44.98	45.10	-5.9	9,005	-0.07%
2023/05/18	2	44.78	6.1	44.85	44.85	-4.1	8,996	-0.05%
2023/05/17	4.1	44.62	18.2	44.73	44.70	-14.1	9,283	-0.15%
2023/05/16	24.2	44.48	7	44.61	44.70	17.2	9,368	0.18%
2023/05/15	2	43.83	1	43.95	44.05	1	9,356	0.01%
2023/05/12	6	44.11	4	44.31	43.90	2	9,421	0.02%
2023/05/11	6	44.11	4	44.31	44.35	2	9,425	0.02%
2023/05/10	3.1	44.49	0	0.00	44.60	3.1	9,459	0.03%
2023/05/09	7.2	44.48	2	44.80	44.45	5.2	9,511	0.05%
2023/05/08	2	45.45	6.2	45.38	45.45	-4.2	9,438	-0.04%
2023/05/05	2	44.90	8	44.88	45.00	-6	9,411	-0.06%
2023/05/04	5.2	44.71	1	44.70	44.70	4.2	9,540	0.04%
2023/05/03	12	44.55	8.2	44.65	44.55	3.8	9,806	0.04%
2023/05/02	1	44.70	14	44.77	44.85	-13	9,999	-0.13%
2023/04/28	5	44.05	2	44.35	44.45	3	10,123	0.03%
2023/04/27	1	43.89	2	43.90	43.85	-1	10,157	-0.01%
2023/04/26	4.2	43.01	23	43.01	43.25	-18.8	10,176	-0.18%
2023/04/25	10.1	43.87	3	43.38	43.40	7.1	10,141	0.07%
2023/04/24	1	44.20	0	0.00	44.05	1	10,117	0.01%
2023/04/21	25.2	44.44	4	44.74	44.20	21.2	10,201	0.21%
2023/04/20	5.2	44.90	10	44.94	44.85	-4.8	10,184	-0.05%
2023/04/19	8	45.10	6	45.21	45.05	2	10,215	0.02%
2023/04/18	41	45.35	3	45.60	45.35	38	10,145	0.37%
2023/04/17	3.1	45.51	16	45.68	45.70	-12.9	10,104	-0.13%
2023/04/14	11	45.35	6	45.35	45.35	5	10,046	0.05%
2023/04/13	2	45.53	12.3	45.52	45.45	-10.3	10,047	-0.10%
2023/04/12	17	45.34	51.2	45.41	45.30	-34.2	10,044	-0.34%
2023/04/11	6.2	44.81	0	0.00	44.80	6.2	9,940	0.06%
2023/04/10	2.2	44.93	2	45.20	44.90	0.2	9,940	0.00%
2023/04/07	6.3	44.87	2.2	44.91	44.85	4.1	9,949	0.04%
2023/04/06	22.1	44.98	1.1	44.81	44.85	21	10,057	0.21%
2023/03/31	3	45.60	8.4	45.61	45.50	-5.4	10,114	-0.05%
2023/03/30	3.6	45.50	4	45.53	45.60	-0.4	10,624	0.00%
2023/03/29	8	45.43	3.1	45.60	45.40	4.9	11,252	0.04%
2023/03/28	3	45.43	6	45.52	45.35	-3	11,750	-0.03%
2023/03/27	2	45.45	9	45.69	45.50	-7	12,350	-0.06%
2023/03/24	10	45.17	2	45.40	45.15	8	12,834	0.06%
2023/03/23	9.1	45.27	30	45.32	45.25	-20.9	13,167	-0.16%
2023/03/22	1.1	45.45	10	45.55	45.50	-9	13,439	-0.07%
2023/03/21	0	0.00	9.2	45.40	45.30	-9.2	13,955	-0.07%
2023/03/20	10	45.23	10	45.20	45.20	0	14,144	0.00%
2023/03/17	44.4	45.09	3	45.07	45.45	41.4	14,211	0.29%
2023/03/16	89.5	44.88	36.1	44.59	44.50	53.5	14,219	0.38%
2023/03/15	23.1	46.61	19.3	46.20	45.80	3.8	14,140	0.03%
2023/03/14	137.3	47.00	107	46.78	46.55	30.3	14,124	0.21%	大買/大賣/
2023/03/13	13	44.55	19	45.24	45.35	-6	13,791	-0.04%
2023/03/10	0	44.30	22	44.46	44.40	-22	13,477	-0.16%
2023/03/09	21	44.65	45.1	44.80	44.70	-24	13,485	-0.18%
2023/03/08	11	45.05	21.1	44.97	45.10	-10	13,415	-0.07%
2023/03/07	11.3	45.00	8.3	45.03	45.00	3	13,319	0.02%
2023/03/06	3	44.46	24.4	44.49	44.50	-21.4	13,125	-0.16%
2023/03/03	12	43.61	3	43.58	43.60	9	12,992	0.07%
2023/03/02	1	43.15	4	43.18	43.40	-3	13,007	-0.02%
2023/03/01	5	43.13	0	0.00	43.10	5	13,041	0.04%
2023/02/24	1.1	43.55	6	43.46	43.50	-4.9	13,046	-0.04%
2023/02/23	1.2	43.53	4	43.64	43.60	-2.8	13,118	-0.02%
2023/02/22	14	43.03	0	0.00	43.20	14	13,291	0.11%
2023/02/21	17	43.42	0	0.00	43.45	17	13,412	0.13%
2023/02/20	3	43.43	4	43.18	43.50	-1	13,750	-0.01%
2023/02/17	12	42.70	0	0.00	42.80	12	14,206	0.08%
2023/02/16	4	43.11	22	43.14	43.10	-18	14,818	-0.12%
2023/02/15	42.2	43.21	8	42.85	42.90	34.2	14,935	0.23%
2023/02/14	34.1	43.87	14	43.93	43.95	20	14,645	0.14%
2023/02/13	1	43.95	9.1	43.95	44.15	-8.1	14,664	-0.06%
2023/02/10	27	43.88	14	44.05	43.80	13	14,750	0.09%
2023/02/09	2	44.30	1	44.55	44.40	1	14,925	0.01%
2023/02/08	3	44.30	0	0.00	44.20	3	14,944	0.02%
2023/02/07	15	44.10	0	0.00	44.35	15	14,906	0.10%
2023/02/06	2.1	43.81	0	44.00	43.95	2.1	14,902	0.01%
2023/02/03	7	44.31	3	44.45	44.20	4	14,902	0.03%
2023/02/02	19	44.46	1	44.50	44.95	18	14,847	0.12%
2023/02/01	17	44.75	26.2	44.90	44.90	-9.2	14,751	-0.06%
2023/01/31	2	44.48	40.3	44.60	44.80	-38.3	14,533	-0.26%
2023/01/30	1	43.80	4	44.22	44.30	-3	14,397	-0.02%
2023/01/17	6	43.33	0	0.00	43.50	6	14,281	0.04%
2023/01/13	5	43.10	1	43.15	43.00	4	14,313	0.03%
2023/01/12	4	43.70	21	43.43	43.40	-17	14,410	-0.12%
2023/01/11	4	43.18	24.2	43.38	43.20	-20.2	14,393	-0.14%
2023/01/10	3	42.87	3	42.95	42.90	0	14,346	0.00%
2023/01/09	13	42.67	8	42.71	42.75	5	14,339	0.03%
2023/01/06	4	42.30	6	42.35	42.30	-2	14,457	-0.01%
2023/01/05	0	0.00	1	42.55	42.25	-1	14,714	-0.01%
2023/01/04	21	42.60	53	42.54	42.70	-32	14,726	-0.22%
2023/01/03	9	42.55	5.2	42.40	42.60	3.8	14,803	0.03%
2022/12/30	0	0.00	1	42.40	42.40	-1	14,786	-0.01%
2022/12/29	33	41.25	0	0.00	41.35	33	14,795	0.22%
2022/12/28	9.3	42.29	25.3	42.28	41.65	-16	14,922	-0.11%
2022/12/27	2	42.20	3	42.20	42.25	-1	15,021	-0.01%
2022/12/26	6	42.35	6	42.47	42.10	0	15,103	0.00%
2022/12/23	26.1	42.93	1	43.15	43.15	25.1	15,177	0.17%
2022/12/22	8	43.01	13.2	43.62	44.00	-5.2	15,033	-0.03%
2022/12/21	63.2	42.99	58.3	42.83	43.00	5	14,606	0.03%
2022/12/20	7.2	41.74	6.1	41.97	41.50	1.1	14,020	0.01%
2022/12/19	28.1	42.18	2	42.03	42.00	26.1	13,648	0.19%
2022/12/16	3	44.27	14	44.11	43.55	-11	13,086	-0.08%
2022/12/15	16.2	44.79	26.2	44.90	44.75	-10	12,606	-0.08%
2022/12/14	19	43.68	19.5	43.80	44.20	-0.5	12,315	0.00%
2022/12/13	26.1	44.02	72	44.31	43.60	-45.9	12,024	-0.38%
2022/12/12	2.1	41.47	0	0.00	42.45	2.1	11,484	0.02%
2022/12/09	16	43.20	28	43.24	43.15	-12	11,255	-0.11%
2022/12/08	6.1	43.24	48	42.98	43.20	-41.9	11,166	-0.37%
2022/12/07	11	42.91	12	43.15	43.10	-1	11,063	-0.01%
2022/12/06	14.9	43.32	30.2	43.21	42.80	-15.3	10,897	-0.14%
2022/12/05	52.2	43.02	83.3	42.63	43.30	-31.2	10,634	-0.29%
2022/12/02	7	40.56	13	40.59	40.50	-6	9,993	-0.06%
2022/12/01	0	0.00	4	40.79	40.50	-4	10,017	-0.04%
2022/11/30	6	40.38	10	40.25	40.25	-4	9,943	-0.04%
2022/11/29	15	39.97	4	40.06	40.15	11	9,927	0.11%
2022/11/25	0	0.00	3	40.02	40.00	-3	10,050	-0.03%
2022/11/24	0	0.00	28.1	40.05	40.05	-28.1	10,023	-0.28%
2022/11/23	6	40.00	2.1	40.00	39.85	3.9	10,015	0.04%
2022/11/22	3	39.73	1	39.80	39.80	2	10,063	0.02%
2022/11/21	14	39.82	20.1	40.07	40.15	-6.1	10,088	-0.06%
2022/11/18	6.1	40.32	1	39.90	39.90	5.1	10,079	0.05%
2022/11/17	6	41.11	2	40.88	41.10	4	9,984	0.04%
2022/11/16	86	41.68	20	41.11	40.85	66	9,873	0.67%
2022/11/15	37	41.52	26.5	41.38	41.30	10.5	9,570	0.11%
2022/11/14	14	40.46	18.3	40.40	40.80	-4.3	9,242	-0.05%
2022/11/11	4.3	39.68	9.1	39.80	39.25	-4.8	9,020	-0.05%
2022/11/10	6.1	39.33	2.3	39.39	39.35	3.8	9,116	0.04%
2022/11/09	1.1	39.60	27.1	39.78	39.60	-26	9,324	-0.28%
2022/11/08	4.1	39.30	5.1	39.52	39.45	-1	9,820	-0.01%
2022/11/07	18	39.06	26.7	38.56	39.40	-8.7	10,501	-0.08%
2022/11/04	18	37.35	5	37.45	37.45	13	10,317	0.13%
2022/11/03	19	37.59	13	37.67	37.70	6	10,263	0.06%
2022/11/02	18	38.25	9.2	38.12	38.05	8.8	10,278	0.09%
2022/11/01	6.2	37.45	6	37.71	37.60	0.2	10,259	0.00%
2022/10/31	10.1	37.62	13	37.58	37.75	-3	10,240	-0.03%
2022/10/28	28.1	38.00	24	37.88	37.80	4.1	10,252	0.04%
2022/10/27	3	38.45	10	38.68	38.85	-7	10,283	-0.07%
2022/10/26	31	38.38	39	38.21	38.15	-8	10,434	-0.08%
2022/10/25	8	38.34	6	38.50	38.75	2	10,655	0.02%
2022/10/24	15.9	38.96	13	39.09	38.70	2.9	10,661	0.03%
2022/10/21	1	38.45	7	38.57	38.45	-6	10,610	-0.06%
2022/10/20	15	37.33	3	37.97	38.65	12	10,581	0.11%
2022/10/19	11	38.75	10	38.65	38.15	1	10,544	0.01%
2022/10/18	0	0.00	2	38.95	38.90	-2	10,689	-0.02%
2022/10/17	13	38.07	12	38.71	39.10	1	10,730	0.01%
2022/10/14	28	38.78	7.1	39.11	39.10	20.9	10,733	0.19%
2022/10/13	24	38.75	12	38.20	37.20	12	10,777	0.11%
2022/10/12	4	38.73	7.2	38.62	39.00	-3.2	10,866	-0.03%
2022/10/11	2.2	38.65	6.1	38.53	38.45	-3.9	10,944	-0.04%
2022/10/07	1	39.20	0	0.00	39.20	1	10,890	0.01%
2022/10/06	0	0.00	1	38.80	39.20	-1	10,921	-0.01%
2022/10/05	15.2	39.59	25.2	39.50	39.20	-10	10,898	-0.09%
2022/10/04	5.1	39.00	10.1	39.15	39.30	-5	10,783	-0.05%
2022/10/03	4.1	37.64	6	37.82	38.10	-2	10,661	-0.02%
2022/09/30	24.1	36.84	23	37.18	37.80	1.1	10,679	0.01%
2022/09/29	1.1	35.83	1	36.15	35.90	0.1	10,539	0.00%
2022/09/28	21.1	36.41	13	35.49	35.25	8.1	10,558	0.08%
2022/09/27	2	36.88	5	36.80	37.10	-3	10,453	-0.03%
2022/09/26	25.7	37.45	7	37.49	37.20	18.7	10,454	0.18%
2022/09/23	14	39.34	15.1	39.43	39.00	-1.1	10,523	-0.01%
2022/09/22	16	38.81	8	38.90	39.00	8	10,588	0.08%
2022/09/21	14.5	39.31	29	39.33	38.85	-14.5	10,574	-0.14%
2022/09/20	16	39.29	1	39.35	39.35	15	10,530	0.14%
2022/09/19	2	39.55	13.1	39.14	39.00	-11.1	10,591	-0.10%
2022/09/16	1	39.05	0	0.00	39.00	1	10,671	0.01%
2022/09/15	11.1	39.68	5	39.74	39.60	6.1	10,794	0.06%
2022/09/14	4.2	38.96	24	39.59	39.55	-19.8	10,933	-0.18%
2022/09/13	5.7	39.94	14	39.79	40.00	-8.3	11,066	-0.08%
2022/09/12	9	39.79	7	39.79	39.85	2	11,356	0.02%
2022/09/08	24.2	38.55	28.3	38.57	39.10	-4.1	11,407	-0.04%
2022/09/07	14	37.86	1	38.00	37.50	13	11,508	0.11%
2022/09/06	1.3	37.79	1	37.70	37.80	0.3	11,585	0.00%
2022/09/05	12	37.94	9	38.05	37.85	3	11,855	0.03%
2022/09/02	12	38.02	10	38.30	38.05	2	12,013	0.02%
2022/09/01	29.1	38.80	3	38.80	38.65	26.1	11,982	0.22%
2022/08/31	15	39.41	10	39.40	39.55	5	11,877	0.04%
2022/08/30	3	39.52	1	39.75	39.70	2	11,907	0.02%
2022/08/29	11	39.12	9.1	39.21	39.40	2	11,903	0.02%
2022/08/26	8	40.49	12.1	40.59	40.45	-4.1	11,929	-0.03%
2022/08/25	8.1	40.33	44.2	40.18	40.35	-36.1	11,897	-0.30%
2022/08/24	25	40.51	17	40.30	40.15	8	11,867	0.07%
2022/08/23	45	39.78	8	39.73	39.85	37	11,826	0.31%
2022/08/22	12.1	40.07	32	40.06	40.15	-20	11,853	-0.17%
2022/08/19	12.1	40.74	27	40.59	40.65	-14.9	11,942	-0.12%
2022/08/18	34	40.39	45	40.46	40.65	-11	11,930	-0.09%
2022/08/17	17	39.91	14	39.76	39.55	3	11,527	0.03%
2022/08/16	12	39.34	15	39.36	39.20	-2.9	11,415	-0.03%
2022/08/15	55	39.86	13	39.91	39.90	42	11,331	0.37%
2022/08/12	84	38.20	90	38.45	39.15	-6	10,931	-0.05%
2022/08/11	2	35.63	13	35.66	35.70	-11	10,485	-0.10%
2022/08/10	2	35.15	15	35.21	35.20	-13	10,598	-0.12%
2022/08/09	1	35.10	0	0.00	35.15	1	10,671	0.01%
2022/08/08	11	34.95	1	34.70	35.40	10	10,751	0.09%
2022/08/05	19	34.65	14	34.83	34.90	5	10,838	0.05%
2022/08/04	18	34.10	6	34.01	34.35	12	11,011	0.11%
2022/08/03	9	34.53	26	34.45	34.50	-17	11,353	-0.15%
2022/08/02	13	35.17	6	35.10	35.10	7	11,533	0.06%
2022/08/01	26	35.98	27	36.18	36.20	-1	11,541	-0.01%
2022/07/29	10	34.88	7	34.78	34.90	3	11,473	0.03%
2022/07/28	7	35.08	7	35.21	34.90	0	11,664	0.00%
2022/07/27	6	34.92	8	35.24	35.40	-2	11,856	-0.02%
2022/07/26	2	35.50	17	35.08	35.10	-15	12,006	-0.12%
2022/07/25	33	35.81	8	35.99	36.00	25	12,154	0.21%
2022/07/22	3	34.92	6	35.03	34.90	-3	12,173	-0.02%
2022/07/21	2.1	34.63	18.1	34.96	35.05	-16	12,496	-0.13%
2022/07/20	29	34.65	12	34.76	34.85	17	13,085	0.13%
2022/07/19	26.2	36.07	8	35.78	36.05	18.2	13,222	0.14%
2022/07/18	7.1	34.69	0	0.00	35.10	7.1	13,270	0.05%
2022/07/15	1	33.90	2	33.90	33.95	-1	13,581	-0.01%
2022/07/14	0	0.00	13	34.14	34.35	-13	14,020	-0.09%
2022/07/13	14	34.01	2	34.33	33.80	12	14,450	0.08%
2022/07/12	1.2	33.85	5	34.02	33.80	-3.9	15,070	-0.03%
2022/07/11	2	34.75	14	34.71	34.75	-12	16,432	-0.07%
2022/07/08	25	34.95	9	34.73	35.20	16	17,518	0.09%
2022/07/07	0	0.00	9.6	33.26	34.15	-9.6	17,960	-0.05%
2022/07/06	5.1	33.32	1	33.55	33.20	4.1	18,262	0.02%
2022/07/05	4.3	33.67	1	33.95	34.30	3.3	18,742	0.02%
2022/07/04	8.3	33.55	13	33.08	33.40	-4.7	19,064	-0.02%
2022/07/01	18.1	34.01	16.8	33.33	33.10	1.3	19,182	0.01%
2022/06/30	0.1	33.85	10	33.95	33.85	-9.9	19,088	-0.05%
2022/06/29	12	35.25	1	35.10	35.25	11	19,044	0.06%
2022/06/28	12	35.49	26	35.52	35.55	-14	19,123	-0.07%
2022/06/27	17	36.10	6	35.86	36.25	11	19,247	0.06%
2022/06/24	9.3	35.04	2	35.25	35.00	7.3	19,434	0.04%
2022/06/23	3.4	34.69	22	34.88	34.90	-18.7	19,826	-0.09%
2022/06/22	14.1	36.63	7.3	36.05	35.30	6.8	19,939	0.03%
2022/06/21	11.2	36.75	23	36.77	37.10	-11.9	20,052	-0.06%
2022/06/20	28	36.24	81	36.16	35.40	-53	20,063	-0.26%
2022/06/17	21.1	38.19	42	38.02	38.05	-20.9	20,080	-0.10%
2022/06/16	21.1	39.34	5	39.54	38.55	16.1	20,302	0.08%
2022/06/15	16	40.46	7	40.21	40.05	9	20,177	0.04%
2022/06/14	21.1	40.10	3	40.13	40.10	18.1	20,186	0.09%
2022/06/13	20.2	41.80	1	42.00	41.55	19.2	20,189	0.09%
2022/06/10	7	43.00	0	0.00	43.05	7	20,320	0.03%
2022/06/09	13	43.51	7	43.46	43.50	6	20,501	0.03%
2022/06/08	6	43.84	21	43.87	43.65	-15	20,746	-0.07%
2022/06/07	16	43.56	8	43.54	43.60	8	21,127	0.04%
2022/06/06	11.5	43.03	18	43.38	43.50	-6.5	21,937	-0.03%
2022/06/02	6.5	43.13	5	43.05	43.05	1.5	23,276	0.01%
2022/06/01	9	43.46	0	0.00	43.50	9	24,187	0.04%
2022/05/31	17.5	43.48	15	43.47	43.40	2.5	24,685	0.01%
2022/05/30	16	43.87	15.5	43.99	43.95	0.5	25,052	0.00%
2022/05/27	21	43.01	10	43.23	43.30	11	25,972	0.04%
2022/05/26	20.1	43.52	14	43.45	43.10	6.1	27,434	0.02%
2022/05/25	10	43.84	1	43.80	44.00	9	28,106	0.03%
2022/05/24	22	44.66	28	44.44	44.10	-6	28,713	-0.02%
2022/05/23	8	44.29	8	44.59	44.75	0	29,280	0.00%
2022/05/20	42	43.67	43	43.88	44.00	-1	30,567	0.00%
2022/05/19	37.4	42.65	16	42.79	42.80	21.4	32,307	0.07%
2022/05/18	7	44.44	20.2	44.26	44.35	-13.2	32,193	-0.04%
2022/05/17	21.1	43.51	5	43.66	43.40	16.1	32,340	0.05%
2022/05/16	8.2	43.88	17	43.71	43.40	-8.8	32,550	-0.03%
2022/05/13	20	43.95	4	43.86	44.05	16	32,778	0.05%
2022/05/12	6.1	43.98	33	43.57	43.20	-26.9	32,971	-0.08%
2022/05/11	21.1	44.48	28	44.35	44.20	-6.9	33,247	-0.02%
2022/05/10	12.2	42.65	14	43.06	43.25	-1.8	33,356	-0.01%
2022/05/09	22.2	43.90	7.5	43.79	43.70	14.7	33,675	0.04%
2022/05/06	66.2	44.80	61.6	44.83	45.00	4.7	33,997	0.01%
2022/05/05	16	45.70	39	45.47	45.90	-23	34,340	-0.07%
2022/05/04	21.5	44.45	8	44.37	44.25	13.5	34,184	0.04%
2022/05/03	20.1	44.67	11	44.33	44.80	9.1	34,135	0.03%
2022/04/29	16.3	44.57	4	44.56	44.40	12.3	34,173	0.04%
2022/04/28	24.3	44.61	1	44.85	44.40	23.3	34,662	0.07%
2022/04/27	88.4	44.58	85	45.00	44.40	3.4	34,657	0.01%
2022/04/26	38.4	46.93	13.4	47.02	46.20	25	34,331	0.07%
2022/04/25	35	48.86	37	48.61	48.50	-2	33,674	-0.01%
2022/04/22	203.5	50.33	178	50.54	50.20	25.5	33,346	0.08%	大買/大賣/
2022/04/21	52.7	51.38	33	51.57	50.60	19.7	33,109	0.06%
2022/04/20	69.4	52.93	42	52.85	52.20	27.4	32,891	0.08%
2022/04/19	60.1	53.48	33	53.99	53.90	27.1	32,581	0.08%
2022/04/18	39.2	53.69	45.1	53.82	53.00	-5.9	32,184	-0.02%
2022/04/15	60	55.50	132.7	55.66	55.00	-72.7	31,634	-0.23%	大賣/
2022/04/14	44.9	54.17	147.4	54.31	54.00	-102.5	30,359	-0.34%	大賣/鉅額交易
2022/04/13	5.1	52.38	37	52.72	53.00	-31.9	29,278	-0.11%
2022/04/12	23	51.76	64	52.42	51.70	-41	28,859	-0.14%
2022/04/11	17.4	51.76	45.7	51.50	51.70	-28.3	28,640	-0.10%
2022/04/08	25	49.81	25.1	50.31	51.00	-0.1	28,184	0.00%
2022/04/07	3.2	49.88	16	49.40	48.75	-12.8	27,881	-0.05%
2022/04/06	11.2	49.58	8	49.75	49.80	3.2	27,734	0.01%
2022/04/01	4	49.29	4	49.34	49.50	0	27,704	0.00%
2022/03/31	4	49.15	76	49.07	49.00	-72	27,783	-0.26%
2022/03/30	13.2	49.32	242	48.39	49.35	-228.8	27,849	-0.82%	大賣/鉅額交易
2022/03/29	14.4	49.22	20	49.03	49.00	-5.6	27,771	-0.02%
2022/03/28	44.8	49.64	132	49.60	49.95	-87.2	27,694	-0.31%	大賣/
2022/03/25	109	51.83	43.2	51.87	52.20	65.8	27,615	0.24%	大買/
2022/03/24	72.1	51.57	62.2	51.53	51.70	9.9	27,879	0.04%
2022/03/23	20	50.88	29	50.96	51.20	-9	28,176	-0.03%
2022/03/22	24.3	51.16	27	51.04	50.90	-2.7	28,074	-0.01%
2022/03/21	61.2	51.07	31	50.84	50.20	30.2	27,802	0.11%
2022/03/18	5	49.41	17.1	49.31	49.40	-12.1	27,719	-0.04%
2022/03/17	16	49.07	0	0.00	49.05	16	28,002	0.06%
2022/03/16	14	48.63	35	48.79	48.65	-21	28,087	-0.07%
2022/03/15	67.3	49.01	73	48.91	48.40	-5.7	27,987	-0.02%
2022/03/14	19	50.00	9	50.06	50.30	10	28,451	0.04%
2022/03/11	20	50.39	55	50.26	49.90	-35	28,866	-0.12%
2022/03/10	27.3	49.53	33	49.61	49.75	-5.7	28,819	-0.02%
2022/03/09	35.7	49.57	26	49.65	49.45	9.7	28,546	0.03%
2022/03/08	210.5	52.91	202	50.11	50.10	8.5	27,909	0.03%	大買/大賣/
2022/03/07	122.6	52.82	101.2	53.33	52.70	21.3	26,610	0.08%	大買/大賣/
2022/03/04	146.3	53.61	115.4	53.53	53.30	30.9	25,975	0.12%	大買/大賣/
2022/03/03	69.7	53.44	81	53.44	53.70	-11.3	25,921	-0.04%
2022/03/02	117.2	53.50	119.1	53.94	53.30	-1.9	26,163	-0.01%	大買/大賣/
2022/03/01	660.1	54.00	339.5	53.28	53.10	320.6	25,806	1.24%	大買/大賣/鉅額交易
2022/02/25	190	51.74	219	52.17	52.40	-29	25,171	-0.12%	大買/大賣/
2022/02/24	128.7	50.77	108	50.47	50.00	20.7	24,996	0.08%	大買/大賣/
2022/02/23	165.1	52.18	117	52.12	52.20	48.1	24,477	0.20%	大買/大賣/
2022/02/22	241.6	52.83	343.2	52.60	51.50	-101.6	24,043	-0.42%	大買/大賣/鉅額交易
2022/02/21	162.3	51.90	146.3	53.02	53.00	15.9	22,923	0.07%	大買/大賣/
2022/02/18	16.5	48.91	20.1	49.07	49.35	-3.6	21,290	-0.02%
2022/02/17	21	48.40	19.2	48.78	48.70	1.8	21,620	0.01%
2022/02/16	38	48.99	76.2	48.99	48.60	-38.2	21,735	-0.18%
2022/02/15	8	49.35	38	49.41	48.85	-30	22,306	-0.13%
2022/02/14	10.5	48.85	28.3	48.67	49.00	-17.8	23,658	-0.08%
2022/02/11	26	49.09	13	49.12	49.00	13	23,657	0.05%
2022/02/10	42.3	49.03	36.6	49.17	49.05	5.7	24,768	0.02%
2022/02/09	54	48.65	84.1	48.65	48.50	-30.1	26,164	-0.11%
2022/02/08	37.2	47.77	87	47.79	48.05	-49.8	25,747	-0.19%
2022/02/07	14	47.27	74.7	46.32	47.50	-60.7	25,531	-0.24%
2022/01/26	11	44.23	6	44.10	44.10	5	25,252	0.02%
2022/01/25	13.2	44.36	38	44.39	44.20	-24.8	25,659	-0.10%
2022/01/24	28	44.71	25	44.60	44.70	3	26,549	0.01%
2022/01/21	157.5	45.86	31.2	45.93	45.55	126.3	26,751	0.47%	大買/鉅額交易
2022/01/20	11	44.83	73	44.87	45.45	-62	26,341	-0.24%
2022/01/19	16.2	43.78	3.2	43.76	43.70	13	26,647	0.05%
2022/01/18	1	44.50	7.1	44.50	44.35	-6.1	26,715	-0.02%
2022/01/17	6.2	44.08	11	44.00	44.20	-4.8	26,777	-0.02%
2022/01/14	24.3	44.38	28	44.66	44.25	-3.7	27,100	-0.01%
2022/01/13	22	45.27	24.2	45.27	45.15	-2.2	27,489	-0.01%
2022/01/12	23	44.59	23	44.65	44.55	0	27,455	0.00%
2022/01/11	21.1	44.00	21	43.99	44.10	0.1	27,513	0.00%
2022/01/10	25.3	44.06	14	44.11	44.05	11.3	27,959	0.04%
2022/01/07	28	44.64	24	45.48	44.60	4	28,085	0.01%
2022/01/06	7	45.06	16.2	45.15	45.20	-9.2	28,276	-0.03%
2022/01/05	17	45.45	10.4	45.77	45.05	6.6	28,627	0.02%
2022/01/04	22.7	45.31	16	45.33	45.30	6.7	28,811	0.02%
2022/01/03	13.1	45.86	5	45.89	45.80	8.1	28,948	0.03%
2021/12/30	15.1	46.38	12	46.30	46.25	3.1	29,092	0.01%
2021/12/29	4.1	46.41	2	46.25	46.35	2.1	29,190	0.01%
2021/12/28	15	46.29	2	46.30	46.35	13	29,352	0.04%
2021/12/27	26	46.25	12	46.33	46.15	14	29,712	0.05%
2021/12/24	11.2	47.19	74	47.03	46.80	-62.8	29,868	-0.21%
2021/12/23	13	47.35	8	47.49	47.35	5	29,994	0.02%
2021/12/22	11	47.58	22	47.78	47.45	-11	30,262	-0.04%
2021/12/21	35	47.71	13	47.72	47.90	22	30,252	0.07%
2021/12/20	27	48.79	25.2	48.64	48.75	1.8	30,013	0.01%
2021/12/17	30.1	47.96	59	48.12	47.65	-28.9	29,641	-0.10%
2021/12/16	5.2	46.94	11	46.93	47.10	-5.8	29,247	-0.02%
2021/12/15	5	46.95	6.8	46.99	47.00	-1.8	29,461	-0.01%
2021/12/14	36.5	47.06	22	47.10	46.70	14.5	29,633	0.05%
2021/12/13	37.3	47.86	96.1	48.21	47.90	-58.8	29,623	-0.20%
2021/12/10	29.2	47.36	4	47.16	47.00	25.2	29,509	0.09%
2021/12/09	57.2	47.50	12	47.43	47.30	45.2	29,827	0.15%
2021/12/08	112.3	48.56	36	48.11	47.60	76.3	30,311	0.25%	大買/
2021/12/07	28	47.31	94.4	47.29	47.95	-66.4	29,991	-0.22%
2021/12/06	17	46.38	34	46.65	46.20	-17	29,525	-0.06%
2021/12/03	25.1	46.52	19	46.63	46.20	6.1	29,605	0.02%
2021/12/02	57.3	46.28	14	46.26	46.30	43.3	29,860	0.15%
2021/12/01	97	46.39	91.2	46.12	46.20	5.8	29,959	0.02%
2021/11/30	28.1	46.08	28	46.30	46.05	0.1	30,063	0.00%
2021/11/29	51.4	46.08	21	46.31	46.20	30.4	30,010	0.10%
2021/11/26	91.1	47.85	58	47.77	47.75	33.1	30,027	0.11%
2021/11/25	54	47.94	36	47.75	47.65	18	29,704	0.06%
2021/11/24	147	47.19	448	47.18	47.05	-301	29,565	-1.02%	大買/大賣/鉅額交易
2021/11/23	240.1	45.83	32.5	45.58	45.65	207.6	29,073	0.71%	大買/鉅額交易
2021/11/22	1	44.45	5	44.00	44.65	-4	29,884	-0.01%
2021/11/19	13.2	44.00	11	44.40	43.70	2.2	30,030	0.01%
2021/11/18	24.2	44.69	7	44.95	44.55	17.2	30,294	0.06%
2021/11/17	24	45.41	13.2	45.48	45.05	10.8	30,370	0.04%
2021/11/16	59.5	46.07	225.2	46.76	45.45	-165.7	30,546	-0.54%	大賣/鉅額交易
2021/11/15	40.1	47.24	28.3	46.98	46.75	11.8	30,484	0.04%
2021/11/12	63	48.90	42	48.93	48.30	21	31,117	0.07%
2021/11/11	279.2	48.78	401.4	49.48	49.40	-122.2	31,100	-0.39%	大買/大賣/鉅額交易
2021/11/10	62.2	46.63	38.3	46.63	46.75	23.9	30,032	0.08%
2021/11/09	143.2	47.06	118	47.24	46.90	25.2	30,377	0.08%	大買/大賣/
2021/11/08	39.1	45.18	720.5	46.29	46.35	-681.4	29,604	-2.30%	大賣/鉅額交易
2021/11/05	9	42.00	6	42.29	42.15	3	28,942	0.01%
2021/11/04	11	41.94	36	42.30	42.55	-25	29,010	-0.09%
2021/11/03	6	41.03	17	41.15	41.75	-11	29,328	-0.04%
2021/11/02	40.4	40.77	96.2	40.93	40.30	-55.7	29,348	-0.19%
2021/11/01	253.6	41.66	21.4	41.87	41.10	232.2	29,188	0.80%	大買/鉅額交易
2021/10/29	245.4	44.04	4	44.64	44.15	241.4	28,525	0.85%	大買/鉅額交易
2021/10/28	12.3	44.92	4	44.99	44.95	8.3	28,490	0.03%
2021/10/27	217.4	45.05	78	44.84	45.10	139.4	28,676	0.49%	大買/鉅額交易
2021/10/26	8	45.35	19	45.78	45.15	-11	28,861	-0.04%
2021/10/25	32	45.29	21.2	45.16	45.15	10.8	29,402	0.04%
2021/10/22	28.4	45.21	20	45.31	45.05	8.4	30,261	0.03%
2021/10/21	13.1	46.37	333	46.03	46.30	-319.9	30,821	-1.04%	大賣/鉅額交易
2021/10/20	2	44.53	2	44.53	44.55	0	31,203	0.00%
2021/10/19	27.2	44.57	4	44.58	44.50	23.2	31,961	0.07%
2021/10/18	77	45.60	27	45.70	45.00	50	33,279	0.15%
2021/10/15	5.3	44.87	0	0.00	44.90	5.3	34,479	0.02%
2021/10/14	105	44.70	8	44.75	44.75	97	35,965	0.27%	大買/
2021/10/13	4.1	44.72	5.1	44.61	44.60	-1	38,464	0.00%
2021/10/12	8	44.75	15	44.64	44.60	-7	39,356	-0.02%
2021/10/08	0	0.00	2	44.50	44.55	-2	40,508	0.00%
2021/10/07	14	44.48	29	44.47	44.65	-15	41,538	-0.04%
2021/10/06	42	44.35	4.2	44.12	44.45	37.8	43,305	0.09%
2021/10/05	51	44.46	23	44.16	44.90	28	45,729	0.06%
2021/10/04	9	44.41	5.2	44.48	44.20	3.8	46,599	0.01%
2021/10/01	4	45.03	105.1	45.00	45.10	-101.1	47,959	-0.21%	大賣/鉅額交易
2021/09/30	10	45.63	22	45.79	45.85	-12	49,915	-0.02%
2021/09/29	19	45.05	24	45.16	45.00	-5	51,403	-0.01%
2021/09/28	43.1	45.03	8	45.35	45.00	35.1	53,570	0.07%
2021/09/27	20	45.49	6	45.36	45.30	14	57,480	0.02%
2021/09/24	50	45.97	50.1	45.75	45.70	-0.1	62,167	0.00%
2021/09/23	128.1	45.77	158	46.23	45.80	-29.9	69,601	-0.04%	大買/大賣/
2021/09/22	77.2	45.83	7	45.78	45.75	70.2	76,836	0.09%
2021/09/17	31	48.04	23	47.96	47.75	8	80,788	0.01%
2021/09/16	61	49.09	30	48.75	48.40	31	82,968	0.04%
2021/09/15	34	48.66	35	48.70	48.75	-1	83,489	0.00%
2021/09/14	117.1	49.48	17.3	49.30	49.30	99.8	84,968	0.12%	大買/
2021/09/13	36.2	50.15	86.1	50.01	50.50	-49.9	86,300	-0.06%
2021/09/10	14.2	48.85	19.2	48.96	48.75	-5	86,105	-0.01%
2021/09/09	17.2	47.43	6	47.84	47.90	11.2	86,148	0.01%
2021/09/08	101.2	48.38	17	47.71	47.05	84.2	86,592	0.10%	大買/
2021/09/07	37.3	49.53	18	49.33	48.35	19.3	86,871	0.02%
2021/09/06	32.1	49.42	19	49.61	49.20	13.1	86,924	0.02%
2021/09/03	19.1	49.50	53	49.69	48.85	-33.9	87,286	-0.04%
2021/09/02	63.2	48.80	15	49.37	48.60	48.2	87,905	0.05%
2021/09/01	120.1	50.52	48.2	50.97	50.20	71.9	88,583	0.08%	大買/
2021/08/31	18	50.10	26	50.28	50.60	-8	88,670	-0.01%
2021/08/30	166	50.16	12	50.43	49.95	154	89,428	0.17%	大買/鉅額交易
2021/08/27	35	48.91	84	49.36	50.20	-49	90,186	-0.05%
2021/08/26	206.3	50.34	217.1	50.58	49.00	-10.9	90,929	-0.01%	大買/大賣/
2021/08/25	61	48.05	66	48.07	48.10	-5	92,275	-0.01%
2021/08/24	21.1	47.38	30	47.78	48.35	-8.9	93,545	-0.01%
2021/08/23	66	47.50	69	47.91	47.70	-3	96,102	0.00%
2021/08/20	55	46.33	56	46.37	46.00	-1	97,374	0.00%
2021/08/19	66	47.24	48.2	47.34	46.55	17.8	98,081	0.02%
2021/08/18	80.2	46.10	71.1	46.92	48.55	9.2	98,353	0.01%
2021/08/17	86	48.31	60.1	48.06	47.00	25.9	97,910	0.03%
2021/08/16	42.1	50.86	29	51.18	50.40	13.1	97,863	0.01%
2021/08/13	43.1	52.40	68	52.48	52.30	-24.9	98,613	-0.03%
2021/08/12	43	52.56	163	52.80	53.50	-120	99,398	-0.12%	大賣/鉅額交易
2021/08/11	151	51.87	88	52.36	50.90	63	100,420	0.06%	大買/
2021/08/10	24	51.39	33	51.47	50.90	-9	99,818	-0.01%
2021/08/09	50.3	51.89	48	52.15	51.50	2.3	101,040	0.00%
2021/08/06	38	51.19	19.3	50.96	51.00	18.7	102,182	0.02%
2021/08/05	71	51.22	30	51.26	50.90	41	103,966	0.04%
2021/08/04	48	52.72	17.1	52.43	52.20	30.9	105,230	0.03%
2021/08/03	22	53.13	18	53.28	53.50	4	108,385	0.00%
2021/08/02	46.1	53.32	92.1	53.22	54.10	-46	110,971	-0.04%
2021/07/30	122.3	53.22	38	53.17	52.00	84.3	111,955	0.08%	大買/
2021/07/29	54	52.61	67	52.37	53.60	-13	113,192	-0.01%
2021/07/28	90	51.76	108	52.18	51.30	-18	114,079	-0.02%	大賣/
2021/07/27	78	52.48	135	52.70	51.60	-57	115,128	-0.05%	大賣/
2021/07/26	112	53.35	141.2	53.00	52.80	-29.2	116,132	-0.03%	大買/大賣/
2021/07/23	83	54.93	150	55.11	55.20	-67	116,839	-0.06%	大賣/
2021/07/22	234.1	54.84	250	55.43	53.60	-15.9	116,605	-0.01%	大買/大賣/
2021/07/21	374	58.39	365	59.22	56.50	9	116,067	0.01%	大買/大賣/
2021/07/20	432	58.85	154	59.25	58.40	278	115,458	0.24%	大買/大賣/鉅額交易
2021/07/19	233.3	60.39	162	60.43	60.00	71.3	115,103	0.06%	大買/大賣/
2021/07/16	139.1	58.45	41.5	58.42	58.30	97.6	115,684	0.08%	大買/
2021/07/15	91	56.54	124	56.73	58.50	-33	116,177	-0.03%	大賣/
2021/07/14	144	54.52	125	55.05	54.40	19	116,278	0.02%	大買/大賣/
2021/07/13	227.9	58.39	146.5	57.68	56.30	81.4	116,504	0.07%	大買/大賣/
2021/07/12	71.2	59.76	86	60.22	59.60	-14.9	116,141	-0.01%
2021/07/09	35.2	57.92	43.2	57.59	56.90	-8	114,318	-0.01%
2021/07/08	191.1	57.42	288	58.01	58.00	-96.9	115,233	-0.08%	大買/大賣/
2021/07/07	255.1	58.14	241.8	58.11	57.10	13.3	114,284	0.01%	大買/大賣/
2021/07/06	104.2	60.07	74.9	60.67	59.50	29.3	113,346	0.03%	大買/
2021/07/05	165.1	61.32	120.2	61.66	60.50	44.9	112,774	0.04%	大買/大賣/
2021/07/02	497.5	61.37	443.4	61.28	59.90	54.1	112,517	0.05%	大買/大賣/
2021/07/01	439.3	60.39	359.4	60.31	60.30	79.9	110,796	0.07%	大買/大賣/
2021/06/30	1,563.9	61.30	1,408.2	61.00	59.50	155.7	106,551	0.15%	大買/大賣/鉅額交易
2021/06/29	1,017.4	56.08	989.2	56.33	57.90	28.2	99,335	0.03%	大買/大賣/
2021/06/28	339	51.05	396.6	51.36	52.70	-57.6	92,252	-0.06%	大買/大賣/
2021/06/25	139	48.74	159	48.25	47.95	-20	88,275	-0.02%	大買/大賣/
2021/06/24	38.3	47.06	39	47.16	46.50	-0.7	86,098	0.00%
2021/06/23	118	47.23	84.1	46.99	45.80	33.9	85,332	0.04%	大買/
2021/06/22	76.1	47.07	80	47.08	48.00	-3.9	83,604	0.00%
2021/06/21	46.2	44.22	30.2	44.30	43.80	16	81,795	0.02%
2021/06/18	33.1	45.59	28	45.73	45.50	5.1	81,400	0.01%
2021/06/17	38.5	46.46	27	46.28	45.95	11.5	80,959	0.01%
2021/06/16	39.1	46.71	97	46.18	45.75	-57.9	80,404	-0.07%
2021/06/15	38.1	46.11	44.1	46.67	47.05	-6	79,901	-0.01%
2021/06/11	59.2	46.41	40	46.24	45.95	19.1	79,516	0.02%
2021/06/10	74.2	45.18	68.1	45.44	46.55	6.1	79,163	0.01%
2021/06/09	56	46.38	49.4	45.86	45.75	6.6	78,380	0.01%
2021/06/08	69.1	48.41	37	48.49	47.80	32.1	77,628	0.04%
2021/06/07	100	47.43	120.5	47.61	47.60	-20.5	77,228	-0.03%	大賣/
2021/06/04	156.2	49.26	182	49.08	48.60	-25.8	76,205	-0.03%	大買/大賣/
2021/06/03	147	49.49	109.1	49.28	48.80	37.9	75,253	0.05%	大買/大賣/
2021/06/02	183.5	49.26	145.2	49.47	49.05	38.3	74,534	0.05%	大買/大賣/
2021/06/01	97	46.81	55	46.86	47.90	42	72,757	0.06%
2021/05/31	266.2	47.58	188	47.73	46.00	78.2	72,920	0.11%	大買/大賣/
2021/05/28	39	44.70	77	44.63	44.95	-38	70,381	-0.05%
2021/05/27	137	41.44	57	41.24	40.90	80	69,091	0.12%	大買/
2021/05/26	31	40.14	45	40.18	40.70	-14	68,443	-0.02%
2021/05/25	25	39.62	35.2	39.64	39.75	-10.2	67,979	-0.02%
2021/05/24	26	40.47	18	40.12	40.20	8	67,863	0.01%
2021/05/21	60.1	39.84	41	39.68	40.30	19.1	67,958	0.03%
2021/05/20	69.3	39.95	70	39.96	39.50	-0.7	66,983	0.00%
2021/05/19	74.6	40.35	63.1	40.96	41.50	11.5	65,721	0.02%
2021/05/18	17	36.96	44	37.68	37.75	-27	64,142	-0.04%
2021/05/17	34	35.22	85	35.21	34.35	-51	63,937	-0.08%
2021/05/14	47.1	38.20	128	37.77	37.40	-81	62,629	-0.13%	大賣/
2021/05/13	114.1	39.94	80.1	39.57	39.35	34	60,892	0.06%	大買/
2021/05/12	145	45.22	68	44.74	43.70	77	58,931	0.13%	大買/
2021/05/11	281.1	51.59	188.2	50.87	48.55	92.9	57,459	0.16%	大買/大賣/
2021/05/10	105.1	52.04	125	51.84	53.00	-19.9	54,145	-0.04%	大買/大賣/
2021/05/07	73	48.74	64	48.71	49.40	9	51,262	0.02%
2021/05/06	124	48.19	105.4	48.73	49.45	18.6	49,859	0.04%	大買/大賣/
2021/05/05	112.1	46.31	110.5	46.23	45.95	1.6	48,126	0.00%	大買/大賣/
2021/05/04	88.2	45.34	93.5	46.15	43.70	-5.3	46,697	-0.01%
2021/05/03	94	49.71	150.1	49.84	48.45	-56.1	45,015	-0.12%	大賣/
2021/04/29	149.6	48.45	210	48.31	48.00	-60.4	43,382	-0.14%	大買/大賣/
2021/04/28	55.1	46.64	25	46.99	46.45	30.1	41,922	0.07%
2021/04/27	142	48.31	51.3	48.65	47.85	90.7	41,642	0.22%	大買/
2021/04/26	92.2	47.72	54.6	47.72	48.70	37.6	40,781	0.09%
2021/04/23	64.1	46.18	82	46.56	45.70	-17.9	39,893	-0.04%
2021/04/22	294	50.99	230	50.52	48.30	64	38,942	0.16%	大買/大賣/
2021/04/21	86	46.42	104.9	46.59	48.00	-18.9	35,741	-0.05%	大賣/
2021/04/20	91.6	45.52	139	45.26	46.50	-47.5	34,540	-0.14%	大賣/
2021/04/19	108.1	44.83	100	45.38	46.05	8.1	33,267	0.02%	大買/
2021/04/16	59	41.76	96	41.89	41.90	-37	31,918	-0.12%
2021/04/15	123	40.59	103	40.50	40.15	20	30,497	0.07%	大買/大賣/
2021/04/14	163	40.51	150	40.34	39.95	13	30,141	0.04%	大買/大賣/
2021/04/13	109	39.99	65.1	39.85	39.55	43.9	28,521	0.15%	大買/
2021/04/12	80.3	40.49	200	40.71	40.80	-119.7	28,017	-0.43%	大賣/鉅額交易
2021/04/09	136	39.34	87.7	38.93	38.50	48.3	26,927	0.18%	大買/
2021/04/08	179.2	39.68	98.1	39.41	39.35	81.1	26,031	0.31%	大買/
2021/04/07	98.2	36.75	226.3	37.43	37.85	-128.2	24,214	-0.53%	大賣/鉅額交易
2021/04/06	17	34.26	54.4	34.15	34.45	-37.4	22,297	-0.17%
2021/04/01	0	0.00	29.8	31.29	31.35	-29.8	22,073	-0.13%
2021/03/31	101	31.13	61	31.01	31.35	40	22,107	0.18%	大買/
2021/03/30	54	31.03	16	30.86	31.10	38	21,953	0.17%
2021/03/29	27	30.70	23.1	30.47	30.50	3.9	22,022	0.02%
2021/03/26	0	0.00	9	29.84	29.80	-9	23,036	-0.04%
2021/03/25	3	29.70	4.2	29.67	29.65	-1.2	23,726	0.00%
2021/03/24	12	29.37	0	0.00	29.40	12	24,143	0.05%
2021/03/23	15.1	29.82	32	29.79	29.90	-16.9	24,409	-0.07%
2021/03/22	0	0.00	3	29.25	29.70	-3	24,926	-0.01%
2021/03/19	2	29.33	3	29.35	29.35	-1	25,487	0.00%
2021/03/18	1	29.80	2	29.80	29.75	-1	25,978	0.00%
2021/03/17	4	29.48	19	29.54	29.70	-15	26,973	-0.06%
2021/03/16	22	29.49	34.4	29.57	29.55	-12.3	28,297	-0.04%
2021/03/15	12	30.32	12	30.38	30.35	0	28,818	0.00%
2021/03/12	16	30.27	6	30.36	30.60	10	29,225	0.03%
2021/03/11	6	30.65	34	30.82	30.60	-28	30,507	-0.09%
2021/03/10	18	30.38	3	30.20	30.40	15	31,505	0.05%
2021/03/09	12	30.48	22	30.50	30.35	-10	32,527	-0.03%
2021/03/08	42	30.07	2	30.70	29.55	40	32,658	0.12%
2021/03/05	105.2	30.87	23.3	30.92	30.20	81.9	32,969	0.25%	大買/
2021/03/04	161	32.98	123	33.02	32.80	38	33,058	0.11%	大買/大賣/
2021/03/03	14.1	31.24	89.1	31.45	31.60	-75	32,025	-0.23%
2021/03/02	24	30.88	20	31.00	30.45	4	33,205	0.01%
2021/02/26	87	31.22	44.2	31.42	31.20	42.8	33,433	0.13%
2021/02/25	8	30.85	21.3	31.07	30.90	-13.3	33,046	-0.04%
2021/02/24	36	30.54	37	30.82	30.35	-1	33,029	0.00%
2021/02/23	106	30.78	60	30.90	30.85	46	32,714	0.14%	大買/
2021/02/22	11	29.25	39	29.29	29.45	-28	32,028	-0.09%
2021/02/19	12	27.84	12	28.01	28.20	0	31,837	0.00%
2021/02/18	58	27.81	14	27.76	27.85	44	31,859	0.14%
2021/02/17	33	27.10	35	27.15	27.65	-2	31,818	-0.01%
2021/02/05	13	25.35	16	25.49	25.50	-3	31,545	-0.01%
2021/02/04	6	25.65	6	25.80	25.90	0	31,699	0.00%
2021/02/03	14.2	25.76	20	25.80	25.70	-5.8	31,928	-0.02%
2021/02/02	16	26.07	1	25.90	26.45	15	32,400	0.05%
2021/02/01	28.2	26.10	41	25.98	26.20	-12.8	32,775	-0.04%
2021/01/29	0	0.00	6	25.18	25.10	-6	33,013	-0.02%
2021/01/28	2	25.15	0	0.00	25.40	2	33,332	0.01%
2021/01/27	15	25.85	5	25.97	25.80	10	33,894	0.03%
2021/01/26	8	26.61	10	26.75	26.80	-2	35,106	-0.01%
2021/01/25	54	26.32	96	26.41	27.15	-42	35,725	-0.12%
2021/01/22	9	25.30	7	25.49	25.90	2	36,213	0.01%
2021/01/21	1	26.10	15	26.04	25.90	-14	36,365	-0.04%
2021/01/20	43	26.09	4	25.75	25.85	39	37,058	0.11%
2021/01/19	13	27.59	3	27.10	27.10	10	36,744	0.03%
2021/01/18	26.2	27.32	26	27.59	27.45	0.2	36,641	0.00%
2021/01/15	61.2	28.00	106	27.92	27.95	-44.8	36,487	-0.12%	大賣/
2021/01/14	23	28.71	10	29.00	28.65	13	36,265	0.04%
2021/01/13	74	28.73	35	29.13	28.65	39	36,306	0.11%
2021/01/12	13	29.82	12	29.82	29.65	1	35,776	0.00%
2021/01/11	5	30.79	11	30.45	30.85	-6	35,532	-0.02%
2021/01/08	22	30.23	50	30.61	30.85	-28	35,398	-0.08%
2021/01/07	24	30.14	84	30.97	30.80	-60	35,250	-0.17%
2021/01/06	26	29.91	28	30.37	29.90	-2	34,962	-0.01%
2021/01/05	38	31.04	23	31.41	30.90	15	35,339	0.04%
2021/01/04	10	30.96	6	30.78	31.00	4	35,400	0.01%
2020/12/31	8	30.62	9	30.82	31.30	-1	35,206	0.00%
2020/12/30	35	31.13	59	31.52	30.95	-24	34,896	-0.07%
2020/12/29	22	30.89	15.1	30.99	31.00	6.9	34,474	0.02%
2020/12/28	43	30.47	56.3	30.42	30.25	-13.3	34,001	-0.04%
2020/12/25	39	30.71	112.2	30.64	30.65	-73.2	33,585	-0.22%	大賣/
2020/12/24	5	31.47	1	31.45	31.10	4	33,198	0.01%
2020/12/23	12	31.17	33	30.87	31.25	-21	32,986	-0.06%
2020/12/22	93.2	32.11	52	32.52	30.85	41.2	32,667	0.13%
2020/12/21	53	32.40	77	32.51	32.40	-24	31,440	-0.08%
2020/12/18	7	31.80	18.4	31.98	31.85	-11.4	30,695	-0.04%
2020/12/17	59	31.59	32	31.90	32.00	27	30,285	0.09%
2020/12/16	65	31.65	97	31.74	32.00	-32	29,947	-0.11%
2020/12/15	57	31.34	30	31.27	30.95	27	29,343	0.09%
2020/12/14	27	31.12	77	31.33	30.90	-50	28,754	-0.17%
2020/12/11	113	31.98	66	31.94	31.35	47	28,210	0.17%	大買/
2020/12/10	315	33.18	237	32.80	32.10	78	27,234	0.29%	大買/大賣/
2020/12/09	180	31.99	83	31.85	32.00	97	25,915	0.37%	大買/
2020/12/08	43.2	31.05	18	31.12	31.10	25.2	25,320	0.10%
2020/12/07	73.2	31.85	145	32.01	31.00	-71.8	24,861	-0.29%	大賣/
2020/12/04	242	30.23	361.1	30.53	30.60	-119.1	23,494	-0.51%	大買/大賣/鉅額交易
2020/12/03	229	28.81	88	28.46	29.20	141	22,316	0.63%	大買/鉅額交易
2020/12/02	65	28.37	92	28.01	27.80	-27	21,321	-0.13%
2020/12/01	182	28.40	322.3	28.19	27.95	-140.3	20,950	-0.67%	大買/大賣/鉅額交易
2020/11/30	178.4	27.67	285.7	28.01	28.10	-107.3	20,195	-0.53%	大買/大賣/鉅額交易
2020/11/27	232	26.51	28	26.59	26.85	204	19,182	1.06%	大買/鉅額交易
2020/11/26	48	25.88	514.2	25.90	26.35	-466.2	18,505	-2.52%	大賣/鉅額交易
2020/11/25	235	24.35	14.1	24.38	24.85	220.9	16,813	1.31%	大買/鉅額交易
2020/11/24	10	23.85	101	23.70	23.75	-91	16,303	-0.56%	大賣/
2020/11/23	116	24.09	65	23.55	24.30	51	16,140	0.32%	大買/
2020/11/20	9	23.77	8	23.84	23.75	1	15,843	0.01%
2020/11/19	55	24.37	2	24.25	24.05	53	15,636	0.34%
2020/11/18	3	24.65	1	24.95	24.60	2	15,415	0.01%
2020/11/17	3	24.60	4.4	24.49	24.65	-1.4	15,220	-0.01%
2020/11/16	12	24.22	7	24.24	24.15	5	15,186	0.03%
2020/11/13	24.2	24.37	5.2	24.49	24.15	19	15,049	0.13%
2020/11/12	5	24.35	23	24.37	24.75	-18	14,918	-0.12%
2020/11/11	10	24.90	8	24.68	24.65	2	14,680	0.01%
2020/11/10	23	24.92	25.7	24.83	24.90	-2.7	14,494	-0.02%
2020/11/09	37	24.64	48.5	24.65	24.85	-11.5	13,952	-0.08%
2020/11/06	11	24.19	25.2	24.40	24.10	-14.2	13,465	-0.11%
2020/11/05	13.1	24.11	18	24.05	23.85	-4.9	13,083	-0.04%
2020/11/04	95	24.43	80	23.78	24.50	15	12,721	0.12%
2020/11/03	340	23.96	68	24.03	24.10	272	12,087	2.25%	大買/鉅額交易
2020/11/02	3	22.88	25.5	22.69	23.15	-22.5	10,669	-0.21%
2020/10/30	17.6	22.20	37.2	22.24	21.90	-19.6	9,912	-0.20%
2020/10/29	40	23.00	37	22.86	22.65	3	9,077	0.03%
2020/10/28	99	22.86	109	22.98	22.90	-10	8,635	-0.12%	大賣/
2020/10/27	5	21.55	6	21.11	21.50	-1	7,762	-0.01%
2020/10/26	1	21.10	5	20.90	21.05	-4	7,681	-0.05%
2020/10/23	1	21.00	1	21.10	21.00	0	7,646	0.00%
2020/10/22	16	20.82	16	20.97	20.65	0	7,590	0.00%
2020/10/21	22	21.40	18	21.24	21.30	4	7,424	0.05%
2020/10/20	9	20.44	0	0.00	20.35	9	7,186	0.13%
2020/10/19	5	20.80	0	0.00	20.80	5	7,118	0.07%
2020/10/16	12	21.26	1	21.25	21.15	11	7,049	0.16%
2020/10/15	4	21.55	3	21.52	21.60	1	6,976	0.01%
2020/10/14	12	22.01	2	22.15	22.00	10	6,894	0.15%
2020/10/13	14	22.24	26.1	22.23	22.30	-12.1	6,791	-0.18%
2020/10/12	7	21.61	19	21.68	22.00	-12	6,033	-0.20%
2020/10/08	0	0.00	15	19.78	20.00	-15	5,673	-0.26%
2020/10/07	1	19.70	4	19.74	19.75	-3	5,705	-0.05%
2020/10/06	6	19.90	4	20.05	19.90	2	5,832	0.03%
2020/10/05	2	19.53	3	19.60	19.55	-1	5,856	-0.02%
2020/09/30	1	19.60	0	0.00	19.65	1	5,996	0.02%
2020/09/29	0	0.00	1	19.70	19.50	-1	6,006	-0.02%
2020/09/28	2	19.08	0	0.00	19.05	2	5,984	0.03%
2020/09/25	1	19.00	0	0.00	18.95	1	6,021	0.02%
2020/09/24	8	19.59	1	19.40	19.10	7	6,006	0.12%
2020/09/23	10	20.10	1	20.05	20.00	9	5,953	0.15%
2020/09/22	0	0.00	4	20.00	20.20	-4	5,992	-0.07%
2020/09/21	1	20.65	18	20.83	20.65	-17	6,179	-0.28%
2020/09/18	1	20.80	2.5	20.88	21.00	-1.5	6,485	-0.02%
2020/09/17	1	20.85	7	21.03	20.75	-6	6,786	-0.09%
2020/09/15	10	20.55	0	0.00	20.50	10	7,356	0.14%
2020/09/14	24	20.70	0	0.00	20.70	24	7,588	0.32%
2020/09/11	20	21.88	0	0.00	21.40	20	7,495	0.27%
2020/09/10	5	22.85	3	22.83	22.90	2	7,258	0.03%
2020/09/09	3	22.67	20.1	22.72	22.85	-17.1	7,234	-0.24%
2020/09/08	2	22.50	18	22.26	22.15	-16	7,240	-0.22%
2020/09/07	4	22.49	8	22.58	22.45	-4	7,304	-0.05%
2020/09/04	3	21.60	1	21.55	21.65	2	7,277	0.03%
2020/09/03	1	22.10	11	22.21	22.10	-10	7,259	-0.14%
2020/09/02	11	22.35	4	22.35	22.40	7	7,250	0.10%
2020/09/01	0	0.00	4	21.59	21.70	-4	7,186	-0.06%
2020/08/28	0	0.00	2	21.50	21.25	-2	7,154	-0.03%
2020/08/27	0	0.00	0	21.30	21.00	0	7,174	0.00%
2020/08/26	10	21.70	0.1	21.55	21.45	9.9	7,160	0.14%
2020/08/24	0	0.00	5	21.55	21.45	-5	7,229	-0.07%
2020/08/21	3	20.93	5	21.18	21.35	-2	7,316	-0.03%
2020/08/20	9	20.52	15	20.52	20.55	-6	7,288	-0.08%
2020/08/19	26.6	20.95	0.3	20.90	20.85	26.3	7,141	0.37%
2020/08/18	1	21.45	0	0.00	21.40	1	7,074	0.01%
2020/08/17	3	21.27	0	0.00	21.35	3	7,102	0.04%
2020/08/14	2	21.55	4	21.58	21.60	-2	7,079	-0.03%
2020/08/13	16	21.88	11	21.80	21.80	5	7,062	0.07%
2020/08/12	26	22.22	10	22.35	22.10	16	7,016	0.23%
2020/08/11	24	22.85	2	23.03	22.20	22	6,987	0.31%
2020/08/10	12	22.41	3	22.42	22.50	9	6,916	0.13%
2020/08/07	22	22.42	2	22.28	22.25	20	6,928	0.29%
2020/08/06	4	22.93	3	22.68	22.70	1	6,895	0.01%
2020/08/05	15	22.91	4	22.95	22.70	11	6,924	0.16%
2020/08/04	3	22.77	10	22.80	22.80	-7	6,921	-0.10%
2020/08/03	6	22.77	0	0.00	22.65	6	6,994	0.09%
2020/07/31	2	23.20	1	23.30	23.25	1	6,990	0.01%
2020/07/30	11	22.86	12	23.30	23.65	-1	7,009	-0.01%
2020/07/29	1	22.50	4	22.70	22.50	-3	7,039	-0.04%
2020/07/28	3	21.90	0	0.00	22.00	3	7,185	0.04%
2020/07/27	19	22.88	11	22.96	22.65	8	7,211	0.11%
2020/07/24	2	23.88	7	23.84	23.80	-5	7,190	-0.07%
2020/07/23	5	24.28	3	24.50	24.25	2	7,201	0.03%
2020/07/22	1	24.50	6	24.55	24.60	-5	7,312	-0.07%
2020/07/21	1	24.60	4	24.64	24.60	-3	7,340	-0.04%
2020/07/20	0	0.00	5	24.10	24.55	-5	7,341	-0.07%
2020/07/17	4	24.74	3	24.70	24.60	1	7,342	0.01%
2020/07/16	3	24.97	7	25.05	25.05	-4	7,371	-0.05%
2020/07/15	14	25.04	22.2	24.97	25.05	-8.2	7,408	-0.11%
2020/07/14	5	25.86	1	25.85	25.80	4	7,402	0.05%
2020/07/13	10	26.22	7	26.31	26.00	3	7,330	0.04%
2020/07/10	19	26.88	6	26.91	26.70	13	7,282	0.18%
2020/07/09	7	26.94	35	27.31	27.30	-28	7,226	-0.39%
2020/07/08	2	26.78	8	26.77	26.80	-6	7,106	-0.08%
2020/07/07	2	26.88	7	26.86	26.80	-5	7,175	-0.07%
2020/07/06	7	26.86	0	0.00	26.90	7	7,267	0.10%
2020/07/03	23	26.64	0	0.00	26.85	23	7,334	0.31%
2020/07/01	25	27.16	2	27.00	27.10	23	7,375	0.31%
2020/06/30	6	26.94	22	26.97	27.10	-16	7,451	-0.21%
2020/06/29	5	25.77	0	0.00	26.35	5	7,246	0.07%
2020/06/24	4	25.86	2	25.80	26.05	2	6,930	0.03%
2020/06/23	18	25.31	56	25.35	25.40	-38	6,650	-0.57%
2020/06/22	14	25.93	1	25.90	25.25	13	6,309	0.21%
2020/06/19	82	26.56	3	26.30	26.00	79	6,023	1.31%
2020/06/18	9	26.96	15	26.95	26.95	-6	5,733	-0.10%
2020/06/17	3	27.20	0	0.00	27.20	3	5,692	0.05%
2020/06/15	7	27.39	0	0.00	27.15	7	5,907	0.12%
2020/06/12	22	27.60	2	27.15	27.90	20	5,817	0.34%
2020/06/11	14	27.74	16	27.43	27.55	-2	5,802	-0.03%
2020/06/10	3	27.60	0	0.00	27.65	3	5,761	0.05%
2020/06/09	1	27.90	6	27.84	27.80	-5	5,891	-0.08%
2020/06/08	8	27.44	0	0.00	27.40	8	5,930	0.13%
2020/06/05	2	27.68	0	0.00	27.70	2	5,995	0.03%
2020/06/04	1	27.70	5	27.75	27.80	-4	6,053	-0.07%
2020/06/03	2	27.55	5	27.51	27.40	-3	6,053	-0.05%
2020/06/02	3	26.80	3	26.70	26.85	0	6,039	0.00%
2020/06/01	4	26.71	0	0.00	26.70	4	6,069	0.07%
2020/05/29	6	26.98	0	0.00	26.85	6	6,065	0.10%
2020/05/26	0	0.00	1	27.30	27.30	-1	6,171	-0.02%
2020/05/25	1	26.65	12	26.67	27.00	-11	6,216	-0.18%
2020/05/22	13	27.22	4	27.36	27.00	9	6,212	0.14%
2020/05/20	3	25.90	12	26.46	26.85	-9	6,132	-0.15%
2020/05/15	1	25.90	2	25.70	25.55	-1	6,073	-0.02%
2020/05/14	1	26.40	0	0.00	25.80	1	6,044	0.02%
2020/05/13	3	26.63	1	26.65	26.80	2	5,999	0.03%
2020/05/11	0	0.00	5	27.65	27.50	-5	5,945	-0.08%
2020/05/08	13	27.02	0	0.00	26.95	13	5,899	0.22%
2020/05/07	4	27.21	17	27.23	27.35	-13	5,826	-0.22%
2020/05/06	2	27.30	15	27.30	27.05	-13	5,794	-0.22%
2020/05/05	4	27.25	8	27.21	27.40	-4	5,752	-0.07%
2020/05/04	48	27.25	23	27.19	27.50	25	5,677	0.44%
2020/04/30	9	26.56	7	26.44	26.65	2	5,504	0.04%
2020/04/29	5	26.30	0	0.00	26.30	5	5,449	0.09%
2020/04/28	16	26.35	1	26.75	26.30	15	5,407	0.28%
2020/04/27	0	0.00	9	25.87	26.40	-9	5,454	-0.16%
2020/04/24	6	25.60	7	25.57	25.40	-1	5,347	-0.02%
2020/04/23	4	25.30	9	25.56	25.20	-5	5,316	-0.09%
2020/04/22	4	24.80	3	25.00	25.50	1	5,315	0.02%
2020/04/21	10	25.71	20	25.55	25.55	-10	5,316	-0.19%
2020/04/20	2	25.65	5	26.12	26.25	-3	5,288	-0.06%
2020/04/17	1	25.95	2	25.60	25.50	-1	5,337	-0.02%
2020/04/16	1	25.75	0	0.00	25.70	1	5,325	0.02%
2020/04/15	0	0.00	5	25.90	26.15	-5	5,295	-0.09%
2020/04/14	3	25.55	11	25.53	25.55	-8	5,247	-0.15%
2020/04/13	2	25.28	0	0.00	25.25	2	5,238	0.04%
2020/04/10	7	25.63	4	25.49	25.40	3	5,271	0.06%
2020/04/09	5	24.65	4	25.19	25.40	1	5,270	0.02%
2020/04/08	3	24.78	0	0.00	24.80	3	5,172	0.06%
2020/04/07	14	24.40	0	0.00	24.10	14	5,091	0.27%
2020/04/06	0	0.00	3	24.25	24.30	-3	5,104	-0.06%
2020/04/01	12	24.95	7	25.66	25.00	5	5,046	0.10%
2020/03/31	0	0.00	15	26.21	26.90	-15	5,005	-0.30%
2020/03/30	3	26.52	0	0.00	26.70	3	5,058	0.06%
2020/03/27	4	26.96	0	0.00	26.70	4	5,279	0.08%
2020/03/26	5	27.10	10	26.90	27.10	-5	5,517	-0.09%
2020/03/25	5	27.42	7	27.26	27.20	-2	5,748	-0.03%
2020/03/24	15	26.92	0	0.00	26.70	15	5,833	0.26%
2020/03/23	0	0.00	4	25.46	25.30	-4	5,947	-0.07%
2020/03/20	3	25.10	1	25.65	25.65	2	6,001	0.03%
2020/03/19	21	25.00	6	25.30	24.20	15	5,993	0.25%
2020/03/18	1	27.50	23	27.13	26.85	-22	6,004	-0.37%
2020/03/17	20	26.75	3	27.05	27.45	17	5,971	0.28%
2020/03/16	4	28.49	30	28.11	28.05	-26	5,917	-0.44%
2020/03/13	23	27.84	30	27.99	28.40	-7	5,943	-0.12%
2020/03/12	2	29.85	42	29.82	30.00	-40	5,803	-0.69%
2020/03/11	6	30.23	20	30.66	30.35	-14	5,777	-0.24%
2020/03/10	0	0.00	4	30.21	30.05	-4	5,682	-0.07%
2020/03/09	1	29.75	0	0.00	29.90	1	5,685	0.02%
2020/03/06	8	30.18	0	0.00	30.00	8	5,825	0.14%
2020/03/05	5	30.72	0	0.00	30.75	5	5,798	0.09%
2020/03/04	0	0.00	12	30.90	31.00	-12	5,778	-0.21%
2020/03/03	13	31.15	5	31.45	31.00	8	5,757	0.14%
2020/03/02	10	31.50	4	31.03	31.40	6	5,709	0.11%
2020/02/27	10	31.70	6	31.23	30.90	4	5,635	0.07%
2020/02/26	2	31.55	5	31.77	31.65	-3	5,528	-0.05%
2020/02/25	0	0.00	3	30.65	31.30	-3	5,461	-0.05%
2020/02/24	0	0.00	5	31.25	31.20	-5	5,476	-0.09%
2020/02/21	1	31.35	13	31.27	31.40	-12	5,495	-0.22%
2020/02/20	0	0.00	1	30.85	30.95	-1	5,467	-0.02%
2020/02/17	1	30.40	0	0.00	30.60	1	5,648	0.02%
2020/02/14	9	30.47	8	30.43	30.45	1	5,730	0.02%
2020/02/13	1	30.15	1	30.45	30.15	0	5,722	0.00%
2020/02/11	3	29.62	5	29.75	29.60	-2	5,690	-0.04%
2020/02/10	5	29.05	0	0.00	29.15	5	5,679	0.09%
2020/02/07	0	0.00	1	29.25	29.25	-1	5,679	-0.02%
2020/02/05	2	29.10	0	0.00	29.10	2	5,720	0.03%
2020/02/04	7	29.41	0	0.00	29.40	7	5,706	0.12%
2020/02/03	10	29.40	0	0.00	29.35	10	5,708	0.18%
2020/01/31	1	29.90	8	30.11	30.20	-7	5,755	-0.12%
2020/01/30	2	29.75	4	29.91	29.80	-2	5,888	-0.03%
2020/01/17	1	31.50	5	31.41	31.45	-4	5,772	-0.07%
2020/01/16	1	31.70	1	31.55	31.55	0	5,771	0.00%
2020/01/15	5	31.72	0	0.00	31.65	5	5,814	0.09%
2020/01/14	0	0.00	2	31.90	31.95	-2	5,804	-0.03%
2020/01/13	6	31.90	0	0.00	31.95	6	5,823	0.10%
2020/01/10	1	31.15	3	30.92	31.25	-2	5,934	-0.03%
2020/01/09	9	30.64	11	30.79	30.60	-2	5,892	-0.03%
2020/01/08	21	30.95	1	30.95	30.50	20	5,899	0.34%
2020/01/07	20	31.32	1	31.35	31.25	19	5,859	0.32%
2020/01/06	7	31.33	0	0.00	31.20	7	5,879	0.12%
2020/01/03	12	31.68	0	0.00	31.40	12	5,842	0.21%
2020/01/02	27	32.17	3	32.20	32.10	24	5,790	0.41%
2019/12/31	10	32.10	11	32.06	32.05	-1	5,811	-0.02%
2019/12/30	22	32.31	11	32.32	32.30	11	5,817	0.19%
2019/12/27	4	31.81	35	31.94	31.85	-31	5,766	-0.54%
2019/12/26	39	31.94	3	31.90	31.80	36	5,815	0.62%
2019/12/25	10	32.35	7	32.40	32.30	3	5,873	0.05%
2019/12/24	33	32.32	13	32.51	32.60	20	5,872	0.34%
2019/12/23	16	32.45	33	32.26	32.55	-17	5,758	-0.30%
2019/12/20	18	31.79	51	31.75	31.75	-33	5,649	-0.58%
2019/12/19	28	31.45	477	31.23	31.55	-449	5,448	-8.24%	大賣/鉅額交易
2019/12/18	12	31.26	17	31.39	31.40	-5	5,345	-0.09%
2019/12/17	10	30.67	1	30.80	30.70	9	5,184	0.17%
2019/12/16	6	30.87	1	30.70	30.85	5	5,103	0.10%
2019/12/13	17	29.63	23	30.28	30.45	-6	4,980	-0.12%
2019/12/12	38	29.32	5	29.55	29.55	33	4,829	0.68%
2019/12/11	96	29.03	2	29.25	29.25	94	4,899	1.92%
2019/12/10	251	29.73	19	29.91	29.30	232	4,850	4.78%	大買/鉅額交易
2019/12/09	105	30.83	1	30.85	30.75	104	4,738	2.19%	大買/鉅額交易
2019/12/06	2	30.58	44	30.65	30.70	-42	4,670	-0.90%
2019/12/04	10	29.28	2	29.80	29.75	8	4,502	0.18%
2019/12/03	21	29.57	23	29.62	29.90	-2	4,430	-0.05%
2019/12/02	3	28.33	4	28.35	28.35	-1	4,264	-0.02%
2019/11/29	9	29.26	5	29.25	29.10	4	4,235	0.09%
2019/11/27	2	29.58	0	0.00	29.50	2	4,243	0.05%
2019/11/26	8	29.77	0	0.00	29.60	8	4,207	0.19%
2019/11/25	0	0.00	10	29.70	29.60	-10	4,188	-0.24%
2019/11/22	5	30.06	0	0.00	29.70	5	4,231	0.12%
2019/11/21	7	29.91	3	30.20	29.85	4	4,313	0.09%
2019/11/20	14	30.61	5	30.65	30.40	9	4,381	0.21%
2019/11/19	0	0.00	6	30.11	30.25	-6	4,450	-0.13%
2019/11/18	1	29.30	0	0.00	29.75	1	4,483	0.02%
2019/11/15	8	29.19	1	29.50	29.50	7	4,528	0.15%
2019/11/14	13	29.77	24	29.62	29.50	-11	4,530	-0.24%
2019/11/13	20	31.28	15	31.75	30.85	5	4,419	0.11%
2019/11/12	10	32.50	0	0.00	32.40	10	4,372	0.23%
2019/11/11	1	32.75	0	0.00	32.70	1	4,496	0.02%
2019/11/07	5	32.56	0	0.00	32.75	5	4,657	0.11%
2019/11/06	0	0.00	1	32.65	32.75	-1	4,686	-0.02%
2019/11/05	2	32.85	5	32.85	32.90	-3	4,697	-0.06%
2019/11/04	1	32.65	14	32.70	32.55	-13	4,700	-0.28%
2019/10/30	4	32.69	0	0.00	32.50	4	4,689	0.09%
2019/10/29	62	33.80	11	33.02	33.25	51	4,613	1.11%
2019/10/28	0	0.00	1	33.70	33.60	-1	4,485	-0.02%
2019/10/25	2	33.50	32	33.50	33.50	-30	4,542	-0.66%
2019/10/24	1	33.70	0	0.00	33.85	1	4,536	0.02%
2019/10/23	0	0.00	3	33.85	33.90	-3	4,556	-0.07%
2019/10/22	9	33.48	0	0.00	33.30	9	4,585	0.20%
2019/10/21	19	33.55	0	0.00	33.60	19	4,619	0.41%
2019/10/18	10	33.10	0	0.00	33.15	10	4,716	0.21%
2019/10/17	2	33.85	0	0.00	33.95	2	4,541	0.04%
2019/10/16	31	33.89	0	0.00	33.85	31	4,544	0.68%
2019/10/14	0	0.00	2	33.58	34.00	-2	4,540	-0.04%
2019/10/09	1	33.30	0	0.00	33.20	1	4,487	0.02%
2019/10/07	3	33.30	1	33.05	33.30	2	4,426	0.05%
2019/10/04	1	32.45	0	0.00	32.50	1	4,375	0.02%
2019/10/02	2	33.60	1	33.20	33.20	1	4,308	0.02%
2019/10/01	10	33.84	0	0.00	33.10	10	4,232	0.24%
2019/09/27	11	35.10	0	0.00	34.75	11	4,071	0.27%
2019/09/26	13	35.19	6	35.38	35.25	7	3,985	0.18%
2019/09/25	29	36.23	3	36.10	36.00	26	3,866	0.67%
2019/09/24	6	38.13	0	0.00	38.05	6	3,689	0.16%
2019/09/23	3	38.70	5	38.85	38.35	-2	3,681	-0.05%
2019/09/20	7	39.17	0	0.00	39.00	7	3,704	0.19%
2019/09/19	10	39.08	0	0.00	39.05	10	3,685	0.27%
2019/09/18	10	39.50	1	39.60	39.40	9	3,794	0.24%
2019/09/17	8	39.54	8	40.04	39.50	0	3,932	0.00%
2019/09/16	2	40.00	1	39.85	39.95	1	4,111	0.02%
2019/09/12	1	38.80	0	0.00	38.80	1	4,061	0.02%
2019/09/11	0	0.00	5	39.05	38.75	-5	4,189	-0.12%
2019/09/10	0	0.00	1	38.80	38.50	-1	4,256	-0.02%
2019/09/09	15	38.60	0	0.00	38.50	15	4,329	0.35%
2019/09/05	2	38.83	0	0.00	38.75	2	4,448	0.04%
2019/09/04	3	39.35	0	0.00	39.25	3	4,457	0.07%
2019/09/03	2	39.10	9	39.22	39.40	-7	4,526	-0.15%
2019/09/02	2	38.73	5	38.75	38.75	-3	4,470	-0.07%
2019/08/30	5	38.25	0	0.00	38.10	5	4,421	0.11%
2019/08/29	5	38.10	0	0.00	38.15	5	4,418	0.11%
2019/08/28	0	0.00	10	38.15	38.10	-10	4,423	-0.23%
2019/08/27	1	38.10	0	0.00	38.10	1	4,431	0.02%
2019/08/26	2	38.05	1	38.10	38.80	1	4,379	0.02%
2019/08/23	2	38.28	6	38.90	38.15	-4	4,287	-0.09%
2019/08/22	9	39.19	2	39.98	39.20	7	4,191	0.17%
2019/08/21	5	40.50	1	40.55	40.50	4	4,089	0.10%
2019/08/20	2	40.50	4.2	40.54	40.50	-2.2	4,042	-0.05%
2019/08/19	4	41.36	13	41.17	41.40	-9	4,031	-0.22%
2019/08/16	3	42.08	0	0.00	42.10	3	4,141	0.07%
2019/08/15	2	42.18	0	0.00	42.05	2	4,154	0.05%
2019/08/14	7	43.06	5	43.09	42.50	2	4,120	0.05%
2019/08/13	1	45.35	1	45.55	45.40	0	4,062	0.00%
2019/08/12	1	45.75	7	45.80	45.70	-6	3,959	-0.15%
2019/08/07	2	45.60	0	0.00	45.70	2	3,919	0.05%
2019/08/06	0	0.00	1	45.40	45.65	-1	4,015	-0.02%
2019/08/02	0	0.00	1	45.85	45.90	-1	4,040	-0.02%
2019/08/01	0	0.00	5	46.10	46.05	-5	4,075	-0.12%
2019/07/31	0	0.00	77	46.10	46.25	-77	4,118	-1.87%
2019/07/30	5	45.85	5	46.30	46.00	0	4,175	0.00%
2019/07/29	0	0.00	5	46.70	46.50	-5	4,351	-0.11%
2019/07/26	3	45.80	0	0.00	46.00	3	4,307	0.07%
2019/07/25	7	45.82	0	0.00	45.70	7	4,338	0.16%
2019/07/24	10	46.10	0	0.00	46.00	10	4,352	0.23%
2019/07/23	1	46.85	15	46.87	46.80	-14	4,290	-0.33%
2019/07/22	25	46.88	7	46.94	46.80	18	4,266	0.42%
2019/07/19	15	46.33	4	46.25	46.30	11	4,152	0.26%
2019/07/18	30	46.00	4	45.90	45.85	26	4,170	0.62%
2019/07/17	41	45.93	9	45.91	45.75	32	4,206	0.76%
2019/07/16	4	45.48	0	0.00	45.55	4	4,203	0.10%
2019/07/15	2	45.60	0	0.00	45.25	2	4,246	0.05%
2019/07/12	0	0.00	5	45.15	45.15	-5	4,357	-0.11%
2019/07/11	3	45.20	0	0.00	45.15	3	4,536	0.07%
2019/07/10	2	45.33	0	0.00	45.45	2	4,629	0.04%
2019/07/09	2	45.35	0	0.00	45.45	2	4,723	0.04%
2019/07/08	0	0.00	3	45.05	45.05	-3	4,804	-0.06%
2019/07/04	1	45.10	6	45.00	45.05	-5	4,961	-0.10%
2019/07/03	2	45.25	3	45.17	45.20	-1	5,084	-0.02%
2019/07/02	7	45.54	1	45.45	45.45	6	5,195	0.12%
2019/07/01	5	45.45	0	0.00	45.50	5	5,207	0.10%
2019/06/28	3	45.37	2	45.45	45.30	1	5,252	0.02%
2019/06/27	5	45.95	7	46.02	45.95	-2	5,257	-0.04%
2019/06/26	1	46.40	6	46.37	46.40	-5	5,218	-0.10%
2019/06/25	3	46.35	5	46.75	46.75	-2	5,301	-0.04%
2019/06/24	2	46.00	2	46.05	46.50	0	5,417	0.00%
2019/06/21	1	46.10	1	46.20	46.40	0	5,328	0.00%
2019/06/20	2	45.93	1	45.95	45.80	1	5,183	0.02%
2019/06/19	2	45.90	0	0.00	45.80	2	5,252	0.04%
2019/06/18	0	0.00	4	45.89	46.00	-4	5,337	-0.07%
2019/06/17	5	45.84	6.6	45.79	45.85	-1.6	5,770	-0.03%
2019/06/13	0	0.00	3	45.15	45.15	-3	5,961	-0.05%
2019/06/12	1	45.10	2	45.25	44.90	-1	6,029	-0.02%
2019/06/11	4	44.75	5	45.04	45.00	-1	6,142	-0.02%
2019/06/05	0	0.00	1	43.95	44.00	-1	6,099	-0.02%
2019/06/04	0	0.00	7	43.93	43.95	-7	6,114	-0.11%
2019/06/03	0	0.00	1	44.00	43.90	-1	6,154	-0.02%
2019/05/31	2	44.15	0	0.00	44.05	2	6,207	0.03%
2019/05/30	2	44.10	0	0.00	44.00	2	6,275	0.03%
2019/05/29	0	0.00	2	44.35	44.15	-2	6,355	-0.03%
2019/05/28	0	0.00	3	43.95	44.10	-3	6,361	-0.05%
2019/05/27	1	43.80	0	0.00	43.90	1	6,417	0.02%
2019/05/24	2	43.88	2	43.85	43.80	0	6,473	0.00%
2019/05/23	12	44.75	10	44.94	44.05	2	6,541	0.03%
2019/05/22	1	44.60	7	44.50	44.65	-6	6,421	-0.09%
2019/05/21	1	43.80	4	44.08	44.20	-3	6,469	-0.05%
2019/05/20	8	44.56	3	44.47	43.95	5	6,497	0.08%
2019/05/17	0	0.00	4	43.90	43.90	-4	6,483	-0.06%
2019/05/15	0	0.00	26	43.90	43.90	-26	6,684	-0.39%
2019/05/14	1	43.90	0	0.00	43.80	1	6,884	0.01%
2019/05/10	0	0.00	3	43.80	43.85	-3	7,139	-0.04%
2019/05/09	0	0.00	1	43.70	43.85	-1	7,167	-0.01%
2019/05/08	0	0.00	2	44.00	43.90	-2	7,191	-0.03%
2019/05/07	4	44.40	2	44.28	44.25	2	7,231	0.03%
2019/05/06	5	44.66	8	44.63	44.40	-3	7,482	-0.04%
2019/05/03	1	44.00	9	44.03	44.00	-8	7,359	-0.11%
2019/05/02	0	0.00	7	44.28	43.80	-7	7,425	-0.09%
2019/04/30	0	0.00	3	43.80	43.85	-3	7,471	-0.04%
2019/04/29	2	43.83	1	43.85	43.85	1	7,515	0.01%
2019/04/26	0	0.00	6	43.84	43.70	-6	7,565	-0.08%
2019/04/25	4	43.99	12	43.99	43.90	-8	7,661	-0.10%
2019/04/24	5	43.87	2	43.90	43.85	3	7,751	0.04%
2019/04/23	2	43.80	2	43.80	43.80	0	7,892	0.00%
2019/04/22	4	43.80	0	0.00	43.75	4	7,954	0.05%
2019/04/19	2	43.70	0	0.00	43.70	2	8,131	0.02%
2019/04/18	15	43.62	10	43.65	43.70	5	8,276	0.06%
2019/04/17	10	43.84	0	0.00	43.95	10	8,424	0.12%
2019/04/16	18	43.65	0.1	43.75	43.70	17.9	8,758	0.20%
2019/04/15	7	43.71	1	43.75	43.60	6	8,982	0.07%
2019/04/12	3	43.75	1	43.65	44.00	2	9,087	0.02%
2019/04/11	1	43.85	18	43.86	44.00	-17	9,154	-0.19%
2019/04/10	7	44.44	0	0.00	44.15	7	9,091	0.08%
2019/04/09	12	44.45	0	0.00	44.20	12	9,093	0.13%
2019/04/08	26	44.92	4	44.85	44.80	22	9,010	0.24%
2019/04/03	12	45.33	8	45.48	45.70	4	8,951	0.04%
2019/04/02	0	0.00	25	45.81	45.55	-25	9,222	-0.27%
2019/03/29	6	45.23	16	45.29	45.45	-10	9,629	-0.10%
2019/03/28	21	45.14	7	45.09	44.95	14	9,955	0.14%
2019/03/27	21	46.35	10	46.50	45.55	11	9,886	0.11%
2019/03/26	7	45.96	0.1	45.65	45.55	6.9	9,681	0.07%
2019/03/25	3	45.28	8	45.49	45.95	-5	9,644	-0.05%
2019/03/22	10	46.27	11	46.61	46.15	-1	9,617	-0.01%
2019/03/21	29.1	47.83	11	47.33	46.80	18.1	9,505	0.19%
2019/03/20	10	46.48	45	46.53	47.25	-35	9,335	-0.37%
2019/03/19	13	45.05	58	45.22	45.30	-45	8,875	-0.51%
2019/03/18	8	44.10	16	44.20	44.65	-8	8,758	-0.09%
2019/03/15	1	43.20	5	43.20	43.90	-4	8,722	-0.05%
2019/03/14	8	43.21	2	43.20	43.40	6	8,673	0.07%
2019/03/13	7	43.24	1	43.40	43.15	6	8,653	0.07%
2019/03/12	8	43.69	0	0.00	43.50	8	8,700	0.09%
2019/03/11	0	0.00	5	43.80	43.70	-5	8,757	-0.06%
2019/03/08	5	43.40	1	43.25	43.85	4	8,866	0.05%
2019/03/07	3	43.63	0	0.00	43.50	3	9,100	0.03%
2019/03/06	4	43.94	6	44.03	43.85	-2	9,303	-0.02%
2019/03/05	3	44.33	13	44.53	44.10	-10	9,506	-0.11%
2019/03/04	1	44.85	17	44.59	44.70	-16	9,893	-0.16%
2019/02/27	2	43.95	14	43.99	44.00	-12	10,492	-0.11%
2019/02/26	24	43.95	15	44.14	44.00	9	10,566	0.09%
2019/02/25	27	43.96	2	44.00	43.85	25	10,606	0.24%
2019/02/22	4	43.61	0	0.00	43.60	4	10,647	0.04%
2019/02/21	10	44.00	5	43.77	43.80	5	10,561	0.05%
2019/02/20	8	43.71	7	43.96	44.05	1	10,551	0.01%
2019/02/19	14	43.90	1	44.00	43.85	13	10,492	0.12%
2019/02/18	33	43.77	3	43.75	43.75	30	10,555	0.28%
2019/02/15	27	44.30	2	44.35	44.00	25	10,721	0.23%
2019/02/14	24	44.84	1	44.75	44.55	23	10,780	0.21%
2019/02/13	13	45.04	16	45.38	45.65	-3	10,803	-0.03%
2019/02/12	13.4	44.56	22	45.11	45.55	-8.6	10,689	-0.08%
2019/02/11	6	43.99	0	0.00	43.95	6	10,492	0.06%
2019/01/30	7	43.64	0	0.00	43.90	7	10,399	0.07%
2019/01/29	7	43.85	1	43.60	43.65	6	10,456	0.06%
2019/01/28	6	44.04	5	43.90	43.85	1	10,508	0.01%
2019/01/25	9	44.17	5	45.70	43.85	4	10,632	0.04%
2019/01/24	6	45.53	5	45.60	45.50	1	10,507	0.01%
2019/01/23	5	45.20	0	0.00	45.40	5	10,602	0.05%
2019/01/22	1	45.70	6	46.19	45.70	-5	10,682	-0.05%
2019/01/21	16	47.05	0	0.00	46.65	16	10,850	0.15%
2019/01/18	0	0.00	1	46.75	46.85	-1	11,045	-0.01%
2019/01/17	9	46.15	2	46.10	46.10	7	11,343	0.06%
2019/01/16	6	47.28	6	47.34	46.80	0	11,832	0.00%
2019/01/15	10	47.13	22	47.47	48.00	-12	11,916	-0.10%
2019/01/14	5	47.45	0	0.00	47.55	5	12,217	0.04%
2019/01/11	7	47.14	21	47.16	47.55	-14	12,817	-0.11%
2019/01/10	15	47.41	9	47.41	46.75	6	13,226	0.05%
2019/01/09	6	46.73	30	46.87	47.20	-24	13,256	-0.18%
2019/01/08	66	46.50	71	46.72	46.80	-5	13,112	-0.04%
2019/01/07	53	44.55	58	44.77	45.00	-5	12,778	-0.04%
2019/01/04	21	43.90	37	43.71	43.80	-16	12,633	-0.13%
2019/01/03	2	42.78	7	43.22	43.30	-5	12,793	-0.04%
2019/01/02	1	42.00	2	42.50	42.40	-1	12,962	-0.01%
2018/12/28	1	42.05	7	42.07	42.05	-6	13,152	-0.05%
2018/12/27	0	0.00	2	42.00	42.05	-2	13,354	-0.01%
2018/12/26	1	41.65	2	41.73	42.00	-1	13,706	-0.01%
2018/12/25	2	41.30	4	41.20	41.85	-2	14,400	-0.01%
2018/12/24	7	43.39	2	41.95	42.00	5	14,374	0.03%
2018/12/22	18	43.79	4	43.73	43.35	14	14,453	0.10%
2018/12/21	12	43.63	7	43.01	42.85	5	14,682	0.03%
2018/12/20	0	0.00	2	41.90	42.00	-2	14,589	-0.01%
2018/12/14	3.2	42.34	1	42.30	42.30	2.2	16,742	0.01%
2018/12/13	0.1	42.25	4	42.24	42.25	-3.9	17,014	-0.02%
2018/12/12	0	0.00	1	42.50	42.20	-1	17,083	-0.01%
2018/12/11	11	42.01	2	41.95	42.05	9	17,110	0.05%
2018/12/10	0	0.00	1	41.35	42.00	-1	17,110	-0.01%
2018/12/07	4	42.05	1.1	41.81	42.00	2.9	17,289	0.02%
2018/12/06	0	0.00	1.5	41.46	42.00	-1.5	17,399	-0.01%
2018/12/05	5	42.35	0	0.00	42.35	5	17,502	0.03%
2018/12/04	5	43.70	1	43.05	43.05	4	17,561	0.02%
2018/12/03	15	43.43	19	43.42	43.50	-4	17,574	-0.02%
2018/11/30	26	43.78	28	42.80	42.70	-2	17,586	-0.01%
2018/11/29	8	43.71	20	43.28	42.85	-12	17,471	-0.07%
2018/11/28	10.2	41.38	13	41.63	42.00	-2.8	17,670	-0.02%
2018/11/27	7	41.35	4	41.73	42.05	3	17,497	0.02%
2018/11/26	73	41.05	66	41.17	43.00	7	17,106	0.04%
2018/11/23	1	43.05	6	42.98	42.95	-5	16,518	-0.03%
2018/11/22	6	43.06	3	42.77	42.80	3	16,619	0.02%
2018/11/21	8	43.50	4	43.45	43.55	4	16,659	0.02%
2018/11/20	8	44.68	4	45.03	44.40	4	16,773	0.02%
2018/11/19	2	44.90	0	0.00	44.90	2	16,999	0.01%
2018/11/16	0	0.00	14	44.88	44.65	-14	17,340	-0.08%
2018/11/15	7	45.25	6	45.11	44.85	1	17,387	0.01%
2018/11/14	9	45.63	10	45.53	45.10	-1	17,459	-0.01%
2018/11/13	8	44.76	0	0.00	45.45	8	17,434	0.05%
2018/11/12	1	44.15	2	44.78	43.95	-1	17,616	-0.01%
2018/11/09	15	46.20	11	45.80	45.80	4	17,949	0.02%
2018/11/08	13	45.52	11	45.48	45.50	2	18,561	0.01%
2018/11/07	3	45.22	3	45.05	45.00	0	18,827	0.00%
2018/11/06	20	45.95	16	44.83	44.80	4	19,151	0.02%
2018/11/05	8	45.91	2	45.75	45.50	6	19,218	0.03%
2018/11/02	38	45.73	39	46.11	45.35	-1	19,466	-0.01%
2018/11/01	13	43.96	14	44.80	44.90	-1	19,434	-0.01%
2018/10/31	6	44.11	4	43.79	43.40	2	19,750	0.01%
2018/10/30	7	43.46	2	43.25	43.15	5	19,967	0.03%
2018/10/29	10	44.21	10	43.73	43.25	0	19,877	0.00%
2018/10/26	17	43.87	25	43.80	43.30	-8	19,683	-0.04%
2018/10/25	44	43.92	35	43.31	43.20	9	19,475	0.05%
2018/10/24	14	47.79	34	47.33	46.95	-20	19,131	-0.10%
2018/10/23	8	51.21	19	51.04	50.90	-11	18,589	-0.06%
2018/10/22	14	51.65	17	51.92	51.30	-3	18,459	-0.02%
2018/10/19	58	49.93	48.7	50.36	51.30	9.3	18,041	0.05%
2018/10/18	22	47.95	29	47.35	48.60	-7	17,362	-0.04%
2018/10/17	15	47.32	27	47.35	46.00	-12	16,799	-0.07%
2018/10/16	3	47.68	3	47.73	47.80	0	16,704	0.00%
2018/10/15	17.4	47.71	15	47.85	47.30	2.4	16,678	0.01%
2018/10/12	10	46.02	18.1	46.68	47.05	-8.1	16,635	-0.05%
2018/10/11	9	46.02	9	45.91	45.25	0	16,853	0.00%
2018/10/09	22	48.30	14	49.25	50.20	8	16,566	0.05%
2018/10/08	16	50.11	8	49.94	49.00	8	16,293	0.05%
2018/10/05	15.1	49.82	12	50.05	50.60	3.1	16,074	0.02%
2018/10/04	17	50.56	23	50.70	51.30	-6	15,838	-0.04%
2018/10/03	24	51.84	5	50.80	49.00	19	15,498	0.12%
2018/10/01	8	52.24	8	52.63	53.10	0	14,804	0.00%
2018/09/28	13	53.85	14.4	53.36	53.50	-1.4	14,574	-0.01%
2018/09/27	17.1	53.42	15	52.91	54.80	2.1	14,303	0.01%
2018/09/26	6	52.13	14.4	51.94	52.00	-8.4	14,006	-0.06%
2018/09/25	21	54.49	16	54.40	54.00	5	13,820	0.04%
2018/09/21	13	52.65	21	52.81	53.20	-8	13,491	-0.06%
2018/09/20	87	51.25	82	51.91	52.50	5	13,152	0.04%
2018/09/19	288	48.38	293	49.28	50.30	-5	12,459	-0.04%	大買/大賣/
2018/09/18	54	45.83	69	45.96	46.60	-15	11,924	-0.13%
2018/09/17	11	44.72	11	45.03	44.80	0	11,743	0.00%
2018/09/14	7	44.29	9	44.42	44.15	-2	11,835	-0.02%
2018/09/13	4	44.68	3	44.83	44.50	1	11,874	0.01%
2018/09/12	12	44.57	7	45.33	44.40	5	11,834	0.04%
2018/09/11	44	42.73	44	43.27	43.75	0	11,729	0.00%
2018/09/10	16	42.38	9	42.56	42.15	7	11,960	0.06%
2018/09/07	10	43.41	6	43.43	43.00	4	12,155	0.03%
2018/09/05	2	43.40	2	43.60	43.60	0	12,709	0.00%
2018/09/04	2	43.60	2	43.05	43.25	0	12,711	0.00%
2018/09/03	0	0.00	2	43.50	43.00	-2	12,843	-0.02%
2018/08/31	2	46.43	3	46.40	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	23	46.42	46.40	-23	12,881	-0.18%
2018/08/29	3	46.47	16	46.59	46.40	-13	13,091	-0.10%
2018/08/28	5	46.54	8	46.90	47.00	-3	13,420	-0.02%
2018/08/27	0	0.00	23	45.59	45.50	-23	14,187	-0.16%
2018/08/24	20	45.62	4	45.74	45.50	16	14,879	0.11%
2018/08/23	29	49.22	21	49.25	49.10	8	14,732	0.05%
2018/08/22	54	49.74	60	49.39	49.00	-6	14,544	-0.04%
2018/08/21	5	48.18	0	0.00	47.85	5	14,216	0.04%
2018/08/20	6	48.25	4	47.84	48.35	2	14,206	0.01%
2018/08/17	12	47.76	3	48.42	47.70	9	14,116	0.06%
2018/08/16	40	48.37	10	48.23	47.55	30	14,007	0.21%
2018/08/15	45	48.29	40	48.32	48.65	5	13,820	0.04%
2018/08/14	30	47.15	34	47.49	48.60	-4	13,596	-0.03%
2018/08/13	34	44.73	40	43.94	44.20	-6	12,965	-0.05%
2018/08/10	15	44.41	27	44.60	44.45	-12	12,769	-0.09%
2018/08/09	10	43.08	12	43.02	43.05	-2	12,528	-0.02%
2018/08/08	55	43.16	55	43.75	42.30	0	12,499	0.00%
2018/08/07	15	42.62	15	42.39	42.55	0	12,519	0.00%
2018/08/06	29	41.04	35	41.46	43.20	-6	12,948	-0.05%
2018/08/03	8	40.03	8	40.02	39.90	0	12,645	0.00%
2018/08/02	3	38.90	30	38.28	38.45	-27	12,563	-0.21%
2018/08/01	0	0.00	21	38.54	38.80	-21	12,662	-0.17%
2018/07/31	1	38.55	4	38.61	38.35	-3	12,712	-0.02%
2018/07/27	5	38.46	7	38.49	38.20	-2	13,018	-0.02%
2018/07/26	6	38.18	4	38.46	38.60	2	13,125	0.02%
2018/07/20	11.1	37.51	17	37.18	37.00	-5.9	14,122	-0.04%
2018/07/19	0	0.00	1	39.45	38.40	-1	14,329	-0.01%
2018/07/18	2	38.65	50	38.85	39.05	-48	14,832	-0.32%
2018/07/17	7	38.47	35	38.56	38.75	-28	15,220	-0.18%
2018/07/16	2	37.10	10	37.00	37.25	-8	15,097	-0.05%
2018/07/13	0	0.00	10	36.85	36.70	-10	15,513	-0.06%
2018/07/10	0	0.00	2	36.95	37.10	-2	15,879	-0.01%
2018/07/09	1	36.05	0.1	36.85	36.95	0.9	15,965	0.01%
2018/07/06	1	35.95	0	0.00	36.05	1	16,078	0.01%
2018/07/05	14	36.33	3	36.97	36.05	11	16,341	0.07%
2018/07/04	20	37.13	8	36.81	37.10	12	16,748	0.07%
2018/07/02	0	0.00	3	36.40	36.40	-3	17,310	-0.02%
2018/06/29	5	36.25	0	0.00	36.25	5	17,751	0.03%
2018/06/28	0	0.00	1	36.15	36.15	-1	18,103	-0.01%
2018/06/27	6	36.96	3	37.05	37.10	3	18,199	0.02%
2018/06/26	1	36.55	12	36.28	36.65	-11	18,140	-0.06%
2018/06/25	35	37.34	9	36.34	36.50	26	18,113	0.14%
2018/06/22	14	37.79	21	37.70	37.60	-7	18,084	-0.04%
2018/06/21	14	38.88	16	39.00	38.80	-2	18,300	-0.01%
2018/06/20	24	38.93	8	39.51	38.60	16	18,450	0.09%
2018/06/19	42	40.47	17.4	40.50	39.75	24.6	18,457	0.13%
2018/06/15	11	39.81	39	39.43	40.00	-28	18,233	-0.15%
2018/06/14	23	39.48	26	39.31	38.20	-3	17,948	-0.02%
2018/06/13	17	38.59	23	38.70	38.90	-6	17,594	-0.03%
2018/06/12	0	0.00	14	37.34	37.65	-14	17,398	-0.08%
2018/06/11	19	37.89	21	37.19	36.85	-2	17,491	-0.01%
2018/06/08	57	39.00	22	38.84	37.95	35	17,661	0.20%
2018/06/07	0	0.00	5	38.17	37.85	-5	17,384	-0.03%
2018/06/06	22	38.06	6	38.31	38.00	16	17,431	0.09%
2018/06/05	22	37.71	45	37.53	37.50	-23	17,499	-0.13%
2018/06/04	86	37.82	87	37.70	37.60	-1	17,321	-0.01%
2018/06/01	40	34.75	32	34.11	35.70	8	16,652	0.05%
2018/05/31	1	32.65	7	32.62	32.50	-6	16,198	-0.04%
2018/05/29	9	32.62	5	32.56	32.75	4	17,850	0.02%
2018/05/28	2	32.10	0	0.00	31.90	2	18,877	0.01%
2018/05/25	0	0.00	5	32.11	32.10	-5	18,965	-0.03%
2018/05/24	18	32.76	15	32.88	32.60	3	19,129	0.02%
2018/05/23	1	32.35	17	32.49	32.55	-16	19,353	-0.08%
2018/05/22	13	33.34	10	33.88	32.60	3	19,394	0.02%
2018/05/21	10	33.61	20	33.71	33.50	-10	19,442	-0.05%
2018/05/18	13	33.93	7	34.22	33.60	6	19,370	0.03%
2018/05/17	10	34.05	10	34.01	33.85	0	19,265	0.00%
2018/05/16	10	33.88	6	34.24	33.80	4	19,165	0.02%
2018/05/15	41	34.04	45	34.12	34.00	-4	19,094	-0.02%
2018/05/14	23	33.86	1	35.00	33.35	22	18,926	0.12%
2018/05/11	36	34.45	7	34.37	34.80	29	18,371	0.16%
2018/05/10	39	34.22	31	34.26	34.10	8	18,209	0.04%
2018/05/09	0	0.00	8	33.61	33.90	-8	18,001	-0.04%
2018/05/08	6	33.10	10	33.31	33.50	-4	17,997	-0.02%
2018/05/07	4	33.18	0	0.00	33.25	4	17,972	0.02%
2018/05/04	21	32.35	24	32.61	32.25	-3	17,775	-0.02%
2018/05/03	30	32.97	8	32.95	32.75	22	17,692	0.12%
2018/05/02	13	33.50	14	33.83	33.80	-1	17,796	-0.01%
2018/04/30	21	33.38	13	33.57	34.00	8	17,715	0.05%
2018/04/27	16	31.78	29.3	32.35	32.80	-13.3	17,368	-0.08%
2018/04/26	31	31.98	116	31.91	31.75	-85	17,300	-0.49%	大賣/
2018/04/25	30	31.47	41	31.61	32.40	-11	17,058	-0.06%
2018/04/24	30	31.98	8	31.98	31.35	22	16,798	0.13%
2018/04/23	45	34.60	18	34.53	34.75	27	16,371	0.16%
2018/04/20	20	33.06	11	33.32	32.70	9	15,968	0.06%
2018/04/19	32	33.04	47.5	32.89	33.20	-15.5	15,831	-0.10%
2018/04/18	4	30.48	5	30.64	30.85	-1	15,481	-0.01%
2018/04/17	39	30.01	17	30.55	30.05	22	15,607	0.14%
2018/04/16	6	30.55	0	0.00	30.40	6	15,837	0.04%
2018/04/13	15	31.72	30	31.69	31.35	-15	16,144	-0.09%
2018/04/12	14	31.88	33	32.03	31.75	-19	16,733	-0.11%
2018/04/11	23	32.16	9	32.12	32.40	14	17,304	0.08%
2018/04/10	71	31.98	8	33.18	31.60	63	17,095	0.37%
2018/04/09	5	31.52	34	32.24	32.50	-29	16,695	-0.17%
2018/04/03	2	30.83	3	30.57	30.45	-1	16,402	-0.01%
2018/04/02	2	30.83	27.6	30.76	30.65	-25.6	16,248	-0.16%
2018/03/31	29	30.24	19	30.17	29.70	10	15,958	0.06%
2018/03/30	11	29.01	58	29.11	29.00	-47	15,797	-0.30%
2018/03/29	2	27.80	2	27.55	27.85	0	15,592	0.00%
2018/03/27	52	28.25	6	27.68	28.30	46	15,603	0.29%
2018/03/26	17	27.36	24	27.45	26.80	-7	15,503	-0.05%
2018/03/23	24	27.96	152	28.27	28.25	-128	15,275	-0.84%	大賣/鉅額交易
2018/03/22	7	28.96	21	28.95	29.05	-14	15,103	-0.09%
2018/03/21	6	28.58	5	29.13	28.50	1	14,990	0.01%
2018/03/20	8	28.76	4	29.23	28.60	4	14,864	0.03%
2018/03/19	1	28.55	342	28.79	28.50	-341	14,709	-2.32%	大賣/鉅額交易
2018/03/16	6	29.19	2	29.60	28.90	4	14,564	0.03%
2018/03/15	14	29.55	12	30.02	29.40	2	14,478	0.01%
2018/03/14	1	29.70	31	29.25	29.75	-30	14,263	-0.21%
2018/03/13	7	28.20	0	0.00	28.45	7	13,827	0.05%
2018/03/12	6	27.83	32	28.26	28.80	-26	13,710	-0.19%
2018/03/09	24	27.94	11	27.70	27.50	13	13,492	0.10%
2018/03/08	25	28.36	61.4	28.58	28.60	-36.4	13,144	-0.28%
2018/03/07	344	28.01	18	29.12	27.95	326	12,914	2.52%	大買/鉅額交易
2018/03/06	19	28.68	13	29.03	28.80	6	12,618	0.05%
2018/03/05	141	30.58	76	29.79	29.40	65	12,248	0.53%	大買/
2018/03/02	98	28.00	38	28.72	28.80	60	11,497	0.52%
2018/03/01	4	27.31	67	26.79	27.70	-63	10,438	-0.60%
2018/02/27	2	24.95	7	25.44	25.20	-5	9,336	-0.05%
2018/02/26	15	25.24	21	25.35	25.35	-6	9,170	-0.07%
2018/02/23	8	25.25	25	25.37	25.00	-17	8,916	-0.19%
2018/02/22	97	24.63	5	24.84	24.50	92	8,601	1.07%
2018/02/21	51	24.00	8	23.54	24.50	43	8,393	0.51%
2018/02/12	5	22.33	6	22.31	22.30	-1	8,095	-0.01%
2018/02/09	7	21.22	5	21.80	21.95	2	8,075	0.02%
2018/02/07	0	0.00	14	22.06	22.00	-14	8,097	-0.17%
2018/02/06	17	21.63	50	21.70	21.30	-33	8,053	-0.41%
2018/02/05	5	22.55	115	22.90	23.05	-110	7,867	-1.40%	大賣/鉅額交易
2018/02/01	71.6	24.03	0	0.00	23.75	71.6	7,852	0.91%
2018/01/31	33	24.03	1	24.10	24.40	32	7,812	0.41%
2018/01/30	3	23.67	15	24.12	23.65	-12	7,702	-0.16%
2018/01/29	15	24.15	10	24.25	24.35	5	7,678	0.07%
2018/01/26	14	24.26	10	24.15	24.20	4	7,752	0.05%
2018/01/25	41	24.57	11	24.55	24.60	30	8,332	0.36%
2018/01/24	4	23.63	5	23.81	24.00	-1	8,182	-0.01%
2018/01/23	53	23.66	21.2	23.74	22.85	31.8	8,008	0.40%
2018/01/22	23	23.61	2	23.45	23.55	21	7,906	0.27%
2018/01/19	11	24.30	5	24.20	24.35	6	7,803	0.08%
2018/01/18	2	23.85	1	23.85	23.85	1	7,725	0.01%
2018/01/17	1	24.00	31	24.26	24.00	-30	7,678	-0.39%
2018/01/16	5	24.85	1	24.95	24.75	4	7,543	0.05%
2018/01/15	3	24.48	5	24.47	24.90	-2	7,515	-0.03%
2018/01/12	5	25.45	5	24.95	24.90	0	7,532	0.00%
2018/01/11	7	25.43	4	25.80	25.20	3	7,472	0.04%
2018/01/10	18	25.40	28	25.33	25.30	-10	7,221	-0.14%
2018/01/09	17	25.37	9	25.00	24.80	8	6,780	0.12%
2018/01/08	38	25.03	110	24.74	24.85	-72	6,332	-1.14%	大賣/
2018/01/05	42	23.21	24	23.17	23.50	18	5,586	0.32%
2018/01/04	0	0.00	4	21.64	21.50	-4	4,821	-0.08%
2018/01/03	15	22.21	6	21.88	21.90	9	4,714	0.19%
2018/01/02	26	22.16	19	22.12	22.00	7	4,589	0.15%

〈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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

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