大成鋼 (2027)-臺銀-臺南券商分點個股進出

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
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709張
產業
上市鋼鐵類股
1798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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/31	17	38.21	43	38.42	38.35	-26	10,013	-0.26%
2024/05/30	3	38.13	5	38.04	37.95	-2	9,967	-0.02%
2024/05/29	12	38.28	2	38.40	38.30	10	9,969	0.10%
2024/05/28	25	38.13	3	38.25	38.15	22	9,928	0.22%
2024/05/27	5.1	38.25	5	38.67	38.45	0.1	9,781	0.00%
2024/05/24	43	38.39	7	38.38	38.25	36	9,652	0.37%
2024/05/23	35	38.72	47.4	38.80	39.35	-12.4	9,528	-0.13%
2024/05/22	32	39.34	26	39.35	39.30	6	9,230	0.07%
2024/05/21	23	39.90	31.5	40.02	40.05	-8.5	8,857	-0.10%
2024/05/20	34.4	39.61	138.9	39.80	40.05	-104.5	8,250	-1.27%	大賣/鉅額交易
2024/05/17	31	37.74	29.1	37.80	37.95	1.9	6,952	0.03%
2024/05/16	5	37.42	8	37.36	37.45	-3	6,734	-0.04%
2024/05/15	13	37.01	6.5	37.14	37.05	6.5	6,700	0.10%
2024/05/14	2	36.98	2.2	37.23	36.95	-0.2	6,680	0.00%
2024/05/13	1.1	36.90	0	37.00	37.00	1.1	6,699	0.02%
2024/05/10	5.1	36.66	8	37.14	37.15	-2.9	6,706	-0.04%
2024/05/09	15.1	36.74	2	36.90	36.65	13.1	6,672	0.20%
2024/05/08	6	36.88	1	37.15	37.15	5	6,657	0.08%
2024/05/07	6	36.88	0	0.00	37.20	6	6,640	0.09%
2024/05/06	4.2	37.09	1	37.15	37.15	3.2	6,575	0.05%
2024/05/03	24	37.29	10	37.25	37.30	14	6,538	0.21%
2024/05/02	7	37.22	26	37.45	37.60	-19	6,489	-0.29%
2024/04/30	38	36.86	1	37.05	36.80	37	6,401	0.58%
2024/04/29	2.3	37.16	8	37.23	37.25	-5.7	6,371	-0.09%
2024/04/26	8	36.66	2	36.60	36.65	6	6,315	0.09%
2024/04/25	24	36.78	12.6	36.79	36.65	11.4	6,293	0.18%
2024/04/24	25.2	37.17	17	37.20	37.10	8.2	6,260	0.13%
2024/04/23	9	37.65	3	37.70	37.80	6	6,238	0.10%
2024/04/22	0.5	37.70	6	37.98	37.60	-5.5	6,242	-0.09%
2024/04/19	26.5	37.53	32	37.49	37.70	-5.5	6,156	-0.09%
2024/04/18	94.3	38.17	106	38.00	37.80	-11.7	5,910	-0.20%	大賣/
2024/04/17	4	37.00	1.2	37.13	36.95	2.8	5,460	0.05%
2024/04/16	51	36.54	13.2	36.65	36.70	37.8	5,459	0.69%
2024/04/15	4	37.09	64	37.03	36.70	-60	5,378	-1.12%
2024/04/12	5.4	36.49	0	0.00	36.50	5.4	5,281	0.10%
2024/04/11	13	36.71	0	0.00	36.65	13	5,268	0.25%
2024/04/10	34.6	37.08	0.4	37.05	37.00	34.2	5,292	0.65%
2024/04/09	17.2	37.68	58	37.49	37.50	-40.8	5,222	-0.78%
2024/04/08	5	36.60	1	36.50	36.60	4	5,021	0.08%
2024/04/03	23	36.62	28.3	36.59	36.10	-5.3	5,001	-0.11%
2024/04/02	4	36.16	1	36.10	36.10	3	4,885	0.06%
2024/04/01	33.2	36.45	3	36.70	36.40	30.2	4,908	0.62%
2024/03/29	37	36.62	9.2	36.79	36.50	27.8	4,878	0.57%
2024/03/28	9	37.12	8	37.04	37.10	1	4,763	0.02%
2024/03/27	2.1	36.45	9.3	36.51	36.65	-7.2	4,780	-0.15%
2024/03/26	32.1	36.36	5	36.25	36.45	27.1	4,921	0.55%
2024/03/25	19	36.61	13	36.68	36.70	6	5,151	0.12%
2024/03/22	18	37.05	15.2	37.46	37.10	2.8	5,369	0.05%
2024/03/21	0	0.00	16	36.87	37.15	-16	5,672	-0.28%
2024/03/20	1	36.40	7	36.71	36.40	-6	6,326	-0.09%
2024/03/19	1	36.55	10	36.49	36.30	-9	6,232	-0.14%
2024/03/18	9	35.88	0	0.00	35.90	9	6,169	0.15%
2024/03/15	4	36.01	10	36.14	36.30	-6	6,167	-0.10%
2024/03/14	17	36.31	17	36.25	36.30	0	6,131	0.00%
2024/03/13	20.2	35.58	7	35.59	35.70	13.2	6,124	0.21%
2024/03/12	6	36.03	10	36.20	36.20	-4	6,083	-0.07%
2024/03/11	10.1	35.42	16	35.58	35.60	-6	6,087	-0.10%
2024/03/08	47.4	35.44	4	35.43	35.45	43.4	6,111	0.71%
2024/03/07	29.1	35.72	11	35.77	35.85	18.1	6,149	0.29%
2024/03/06	9.1	35.99	25	36.16	36.05	-15.9	6,233	-0.26%
2024/03/05	6.1	35.85	1.2	36.00	36.00	4.9	6,241	0.08%
2024/03/04	22	35.93	1	35.97	35.85	21	6,250	0.34%
2024/03/01	3.1	36.20	1	36.10	36.05	2.1	6,279	0.03%
2024/02/29	4.1	35.80	21	36.09	35.90	-16.9	6,305	-0.27%
2024/02/27	36.3	35.86	36	36.00	35.80	0.3	6,304	0.00%
2024/02/26	52.1	36.18	2.2	36.20	36.15	49.9	6,298	0.79%
2024/02/23	35.5	36.29	4	36.30	36.20	31.5	6,355	0.50%
2024/02/22	1	36.40	2.9	36.40	36.45	-1.9	6,445	-0.03%
2024/02/21	5	36.38	1	36.50	36.30	4	6,463	0.06%
2024/02/20	13.7	36.46	0	0.00	36.40	13.7	6,548	0.21%
2024/02/19	15	36.63	2.3	36.65	36.75	12.7	6,756	0.19%
2024/02/16	18.7	36.13	72.5	36.14	36.30	-53.8	6,801	-0.79%
2024/02/15	6	35.96	16.5	36.02	36.20	-10.5	6,797	-0.15%
2024/02/05	7.3	36.40	1.5	36.40	36.35	5.8	6,770	0.08%
2024/02/02	1.3	36.76	51	36.80	36.80	-49.7	6,742	-0.74%
2024/02/01	5.1	36.95	3	37.07	37.00	2.1	6,764	0.03%
2024/01/31	7	36.90	4.2	37.12	37.10	2.8	6,760	0.04%
2024/01/30	2	36.95	15	36.95	36.95	-13	6,760	-0.19%
2024/01/29	6.2	37.25	21.9	37.35	37.40	-15.7	6,774	-0.23%
2024/01/26	6.2	37.32	0	0.00	37.30	6.2	6,815	0.09%
2024/01/25	49.2	37.23	39	37.16	37.20	10.2	6,835	0.15%
2024/01/24	1	37.50	6	37.40	37.25	-5	6,855	-0.07%
2024/01/23	1	36.90	44	36.90	37.00	-43	6,875	-0.63%
2024/01/22	5	36.69	6.2	36.74	36.70	-1.2	6,892	-0.02%
2024/01/19	4.2	36.62	29.6	36.60	36.60	-25.5	6,889	-0.37%
2024/01/18	2	36.70	4	36.50	36.60	-2	6,886	-0.03%
2024/01/17	5.8	36.75	0	0.00	36.50	5.8	6,886	0.08%
2024/01/16	11.5	37.14	2	37.10	37.05	9.5	6,790	0.14%
2024/01/15	1.1	37.32	12.4	37.43	37.40	-11.3	6,745	-0.17%
2024/01/12	3.6	37.47	0.1	37.50	37.50	3.5	6,772	0.05%
2024/01/11	10.5	37.60	1	37.35	37.40	9.5	6,788	0.14%
2024/01/10	15.7	37.53	4	37.43	37.50	11.7	6,933	0.17%
2024/01/09	5.2	38.56	0.2	38.50	38.30	5	6,862	0.07%
2024/01/08	0.3	38.90	5	39.05	38.95	-4.7	6,838	-0.07%
2024/01/05	3.5	38.98	2	39.05	39.00	1.5	6,857	0.02%
2024/01/04	0	0.00	56	38.93	39.10	-56	6,870	-0.82%
2024/01/03	1.1	39.44	155	39.31	39.25	-154	6,890	-2.23%	大賣/鉅額交易
2024/01/02	0	0.00	4	39.58	39.65	-4	6,866	-0.06%
2023/12/29	1	39.30	8	39.37	39.60	-7	6,809	-0.10%
2023/12/28	21	39.23	0	0.00	39.50	21	6,803	0.31%
2023/12/27	21.1	39.35	56.2	39.19	39.35	-35.1	6,814	-0.52%
2023/12/26	1.1	39.50	0	0.00	39.50	1.1	6,754	0.02%
2023/12/25	3	39.82	1	39.95	39.45	2	6,760	0.03%
2023/12/22	11.1	39.43	10	39.28	39.20	1.1	6,693	0.02%
2023/12/21	4	39.46	0	0.00	39.35	4	6,577	0.06%
2023/12/20	24	39.72	22	39.84	39.70	2	6,433	0.03%
2023/12/19	13.1	39.02	18	39.79	39.70	-4.9	6,198	-0.08%
2023/12/18	14.2	40.16	12	39.77	39.75	2.2	5,956	0.04%
2023/12/15	42.7	39.83	51	40.17	39.55	-8.3	5,561	-0.15%
2023/12/13	0.6	38.06	0	0.00	38.00	0.6	5,071	0.01%
2023/12/12	1.1	38.49	0.4	38.36	38.35	0.7	5,345	0.01%
2023/12/11	3.1	38.50	4	38.55	38.40	-0.9	5,332	-0.02%
2023/12/08	4	38.28	5.3	38.46	38.40	-1.3	5,310	-0.02%
2023/12/07	1	38.85	16	38.88	38.80	-15	5,187	-0.29%
2023/12/06	0	0.00	16.1	39.24	39.15	-16.1	5,176	-0.31%
2023/12/05	10.2	39.00	12.4	39.10	38.95	-2.2	5,154	-0.04%
2023/12/04	4	38.88	24.6	39.00	39.25	-20.6	5,231	-0.39%
2023/12/01	6.5	38.94	14	38.93	38.85	-7.5	5,216	-0.14%
2023/11/30	8.2	38.35	16	38.62	38.65	-7.8	5,124	-0.15%
2023/11/29	4.1	38.54	1	38.50	38.50	3.1	5,235	0.06%
2023/11/28	24.1	38.54	11	38.60	38.65	13.1	5,256	0.25%
2023/11/27	1	38.35	11	38.10	38.10	-10	5,263	-0.19%
2023/11/24	1.2	38.52	1	38.60	38.35	0.2	5,258	0.00%
2023/11/22	6	38.49	8.5	38.62	38.60	-2.5	5,234	-0.05%
2023/11/21	16	38.44	18	38.49	38.50	-2	5,185	-0.04%
2023/11/20	2	38.05	6.9	38.00	38.05	-4.9	5,091	-0.10%
2023/11/17	7.5	38.14	7.3	38.16	38.10	0.2	5,070	0.00%
2023/11/16	6.2	38.03	65.2	37.98	38.15	-59	5,020	-1.18%
2023/11/15	0.4	36.85	4	37.25	37.05	-3.6	4,845	-0.07%
2023/11/14	10.3	36.43	1.3	36.29	36.50	9	4,922	0.18%
2023/11/13	3.7	36.76	3	36.63	36.60	0.7	4,976	0.01%
2023/11/10	5	37.26	0	0.00	37.00	5	5,138	0.10%
2023/11/09	0	37.35	2.3	37.38	37.30	-2.3	5,274	-0.04%
2023/11/08	1.1	37.20	0	0.00	37.20	1.1	5,457	0.02%
2023/11/07	2	37.05	3	37.05	37.30	-1	5,589	-0.02%
2023/11/06	4	37.33	1	37.15	37.15	3	5,629	0.05%
2023/11/03	2.4	37.13	6.6	37.15	37.30	-4.2	5,708	-0.07%
2023/11/02	0	0.00	3	36.90	36.95	-3	5,721	-0.05%
2023/11/01	2.3	36.94	3	36.72	36.65	-0.7	5,768	-0.01%
2023/10/31	13	37.10	5.1	37.08	37.05	7.9	5,851	0.14%
2023/10/30	0	0.00	0.3	36.90	37.10	-0.3	6,064	0.00%
2023/10/27	4	36.55	0.5	36.55	36.70	3.5	6,120	0.06%
2023/10/26	1	36.60	0	0.00	36.50	1	6,374	0.02%
2023/10/25	3	36.85	2.4	36.74	36.90	0.6	7,181	0.01%
2023/10/24	0	0.00	1	36.25	36.45	-1	7,838	-0.01%
2023/10/23	2.2	36.13	2.2	36.16	36.40	0	8,190	0.00%
2023/10/20	7.3	36.19	4.2	36.33	36.15	3.1	8,419	0.04%
2023/10/19	2	36.80	1.2	36.75	36.80	0.8	8,595	0.01%
2023/10/18	11.2	37.31	9.2	36.71	36.65	2	8,901	0.02%
2023/10/17	0	0.00	4	37.38	37.20	-4	9,190	-0.04%
2023/10/16	5.3	37.35	1	37.50	37.35	4.3	9,295	0.05%
2023/10/13	6.2	37.47	7.4	37.45	37.50	-1.2	9,418	-0.01%
2023/10/12	15.4	37.23	12	37.33	37.40	3.4	9,474	0.04%
2023/10/11	3.2	37.01	4	37.25	37.35	-0.8	9,524	-0.01%
2023/10/06	2	36.60	2	36.75	36.75	0	9,518	0.00%
2023/10/05	4.1	36.64	2	36.75	36.65	2.1	9,569	0.02%
2023/10/04	7	36.22	0	0.00	36.45	7	9,591	0.07%
2023/10/03	6	36.25	2	36.20	36.15	4	9,588	0.04%
2023/10/02	6	36.73	0	0.00	36.65	6	9,602	0.06%
2023/09/28	1	36.95	0	0.00	36.85	1	9,642	0.01%
2023/09/27	5.1	37.02	0	0.00	36.95	5.1	9,641	0.05%
2023/09/26	2.1	37.48	3.6	37.56	37.45	-1.5	9,665	-0.02%
2023/09/25	2	38.05	0	0.00	38.00	2	9,676	0.02%
2023/09/22	6.2	37.95	2	37.95	38.15	4.2	9,667	0.04%
2023/09/21	15.6	38.06	0	0.00	37.95	15.6	9,652	0.16%
2023/09/20	3.1	38.37	1	38.60	38.40	2.1	9,623	0.02%
2023/09/19	23	38.51	1	38.50	38.40	22	9,625	0.23%
2023/09/18	14.2	38.82	23	38.80	38.70	-8.8	9,616	-0.09%
2023/09/15	15.1	37.54	28.7	38.14	38.50	-13.6	9,394	-0.14%
2023/09/14	2	36.55	1	36.75	36.75	1	9,158	0.01%
2023/09/13	7	36.26	5	36.35	36.40	2	9,235	0.02%
2023/09/12	1	36.10	3.2	36.11	36.20	-2.2	9,426	-0.02%
2023/09/11	4.1	36.09	9.2	36.05	36.05	-5.1	9,635	-0.05%
2023/09/08	4	35.74	0	0.00	36.10	4	9,678	0.04%
2023/09/07	15.2	35.86	0	36.10	35.75	15.2	9,781	0.16%
2023/09/06	6.2	36.75	2.1	36.84	36.45	4.1	9,722	0.04%
2023/09/05	36.1	37.08	3.6	37.20	37.25	32.5	9,727	0.33%
2023/09/04	18.2	36.65	4.9	36.76	37.20	13.3	9,828	0.13%
2023/09/01	5	36.39	0	0.00	36.50	5	9,728	0.05%
2023/08/31	6	36.55	2	36.35	36.30	4	9,783	0.04%
2023/08/30	0.2	36.10	0	0.00	36.25	0.2	10,015	0.00%
2023/08/29	8.1	35.66	2	35.55	35.75	6.1	10,067	0.06%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/25	0	0.00	10	36.10	35.90	-10	10,129	-0.10%
2023/08/24	3	35.90	0	0.00	35.95	3	10,120	0.03%
2023/08/23	3.1	35.97	0.1	36.19	35.95	3	10,120	0.03%
2023/08/22	14.1	35.94	0	0.00	35.90	14.1	10,143	0.14%
2023/08/21	7.1	36.49	1	36.40	36.30	6.1	10,124	0.06%
2023/08/18	23.5	36.86	15	37.15	37.00	8.5	10,110	0.08%
2023/08/17	5.1	35.99	1.2	36.35	36.45	3.9	10,050	0.04%
2023/08/16	21.2	35.94	2	36.00	36.30	19.2	10,040	0.19%
2023/08/15	26.3	37.22	2	37.55	37.00	24.3	9,926	0.24%
2023/08/14	33.4	37.49	0.2	37.85	37.75	33.3	9,799	0.34%
2023/08/11	21	39.22	0	0.00	39.45	21	9,620	0.22%
2023/08/10	4.1	39.60	3	39.55	39.80	1.1	9,544	0.01%
2023/08/09	19.3	39.91	2	40.08	40.05	17.3	9,515	0.18%
2023/08/08	5	40.17	0	0.00	40.40	5	9,482	0.05%
2023/08/07	15.5	40.09	2	40.23	40.50	13.5	9,485	0.14%
2023/08/04	10.1	40.17	4	40.39	40.45	6.1	9,448	0.06%
2023/08/02	12.2	40.28	15.5	40.23	40.15	-3.3	9,483	-0.03%
2023/08/01	16.1	39.43	0	0.00	39.40	16.1	9,383	0.17%
2023/07/31	46	39.42	67.8	39.29	39.50	-21.8	9,346	-0.23%
2023/07/28	123.4	39.98	57	40.01	39.95	66.4	9,096	0.73%	大買/
2023/07/27	68.1	49.75	57.6	49.32	49.90	10.5	8,302	0.13%
2023/07/26	14.3	48.98	15.9	48.99	48.90	-1.6	7,702	-0.02%
2023/07/25	14	48.98	22.1	48.99	48.95	-8.1	7,395	-0.11%
2023/07/24	9	48.49	21.3	48.81	48.80	-12.3	7,187	-0.17%
2023/07/21	10	48.55	66.5	49.48	48.70	-56.5	7,075	-0.80%
2023/07/20	4	49.44	27.2	49.06	49.45	-23.2	6,883	-0.34%
2023/07/19	0	0.00	1.2	47.63	47.80	-1.2	6,469	-0.02%
2023/07/18	11.5	47.65	2	47.85	47.95	9.5	6,483	0.15%
2023/07/17	11	47.95	0.9	47.95	48.00	10.1	6,400	0.16%
2023/07/14	0	0.00	11.3	47.81	47.75	-11.3	6,419	-0.18%
2023/07/13	1.1	47.55	2	47.58	47.45	-0.9	6,444	-0.01%
2023/07/12	5	47.02	52	46.90	47.00	-47	6,470	-0.73%
2023/07/11	7	47.17	0.4	47.15	47.20	6.7	6,483	0.10%
2023/07/10	2.1	47.20	24	47.11	47.10	-21.9	6,561	-0.33%
2023/07/07	12	47.06	13	46.98	47.15	-1	6,701	-0.01%
2023/07/06	5	47.65	2	47.50	47.50	3	6,724	0.04%
2023/07/05	4	48.13	4.3	48.19	48.05	-0.3	6,681	0.00%
2023/07/04	2	48.00	2.2	48.10	48.20	-0.2	6,685	0.00%
2023/07/03	10.4	47.84	4.1	48.00	47.95	6.3	6,792	0.09%
2023/06/30	2	47.40	22	47.35	47.40	-20	6,819	-0.29%
2023/06/29	4.2	47.35	1	47.35	47.35	3.2	6,857	0.05%
2023/06/28	0	0.00	3	47.50	47.55	-3	6,852	-0.04%
2023/06/27	10	47.54	2.2	47.89	47.45	7.8	6,872	0.11%
2023/06/26	2	47.60	1.1	47.52	47.60	0.9	6,845	0.01%
2023/06/21	16	47.26	0	0.00	47.30	16	6,845	0.23%
2023/06/20	25.8	47.33	7	47.42	47.50	18.8	6,847	0.27%
2023/06/19	2.1	48.06	5.8	48.40	47.90	-3.7	6,836	-0.05%
2023/06/16	10	48.50	44.1	48.47	48.35	-34.1	6,840	-0.50%
2023/06/15	3.7	47.78	21	47.67	47.95	-17.3	6,728	-0.26%
2023/06/14	1	46.80	8.1	46.91	47.00	-7.1	6,682	-0.11%
2023/06/13	17	46.44	15.5	46.38	46.40	1.5	6,970	0.02%
2023/06/12	4	46.90	22	47.00	46.95	-18	7,263	-0.25%
2023/06/09	1	46.85	13.2	47.07	47.40	-12.2	8,323	-0.15%
2023/06/08	7	47.38	20.3	47.32	47.25	-13.3	8,588	-0.15%
2023/06/07	2.3	47.02	10.5	46.98	47.00	-8.2	8,554	-0.10%
2023/06/06	2	46.80	0	0.00	46.90	2	8,634	0.02%
2023/06/05	6	47.03	20.4	46.80	46.90	-14.4	8,690	-0.17%
2023/06/02	6	45.68	5	45.68	45.70	1	8,633	0.01%
2023/06/01	6	45.30	3	45.33	45.45	3	8,797	0.03%
2023/05/31	4	45.21	1	45.25	45.10	3	8,817	0.03%
2023/05/30	3	45.25	2	45.20	45.25	1	8,776	0.01%
2023/05/29	4	45.26	1.5	45.20	45.25	2.5	8,852	0.03%
2023/05/26	5	44.99	10	45.05	44.95	-5	8,870	-0.06%
2023/05/25	6	45.40	10	45.25	45.20	-4	8,903	-0.04%
2023/05/24	2	45.43	6	45.47	45.60	-4	8,931	-0.04%
2023/05/23	14	45.61	8	45.79	45.40	6	8,963	0.07%
2023/05/22	10.1	45.45	36.2	45.41	45.50	-26.1	8,960	-0.29%
2023/05/19	4.1	45.06	9	44.97	45.10	-4.9	9,005	-0.05%
2023/05/18	1	44.85	9	44.85	44.85	-8	8,996	-0.09%
2023/05/17	2.4	44.67	0	0.00	44.70	2.4	9,283	0.03%
2023/05/16	0.1	44.45	8.1	44.30	44.70	-8	9,368	-0.08%
2023/05/15	5.5	43.87	0	0.00	44.05	5.5	9,356	0.06%
2023/05/12	4	44.15	2.9	44.31	43.90	1.1	9,421	0.01%
2023/05/11	4	44.15	2.9	44.31	44.35	1.1	9,425	0.01%
2023/05/10	1	44.65	5	44.60	44.60	-4	9,459	-0.04%
2023/05/09	27	44.57	3.2	44.52	44.45	23.8	9,511	0.25%
2023/05/08	5	45.50	19	45.44	45.45	-14	9,438	-0.15%
2023/05/05	0.2	45.05	7.2	44.90	45.00	-7	9,411	-0.07%
2023/05/04	4.4	44.65	0	0.00	44.70	4.4	9,540	0.05%
2023/05/03	6.5	44.72	5	44.64	44.55	1.5	9,806	0.02%
2023/05/02	2.6	44.58	2	44.80	44.85	0.6	9,999	0.01%
2023/04/28	9	44.16	8	44.44	44.45	1	10,123	0.01%
2023/04/27	13	43.58	1	43.65	43.85	12	10,157	0.12%
2023/04/26	27	43.00	0	0.00	43.25	27	10,176	0.27%
2023/04/25	28.7	43.59	0	0.00	43.40	28.7	10,141	0.28%
2023/04/24	24	44.15	2	44.15	44.05	22	10,117	0.22%
2023/04/21	13	44.56	10.3	44.30	44.20	2.7	10,201	0.03%
2023/04/20	5	44.95	8	44.93	44.85	-3	10,184	-0.03%
2023/04/19	7.9	45.09	13.7	45.04	45.05	-5.8	10,215	-0.06%
2023/04/18	40.2	45.46	30	45.65	45.35	10.2	10,145	0.10%
2023/04/17	12	45.63	11	45.71	45.70	1	10,104	0.01%
2023/04/14	32.6	45.36	11.1	45.35	45.35	21.5	10,046	0.21%
2023/04/13	8	45.61	20	45.48	45.45	-12	10,047	-0.12%
2023/04/12	41.6	45.30	2	45.30	45.30	39.6	10,044	0.39%
2023/04/11	24	44.92	1.5	45.01	44.80	22.5	9,940	0.23%
2023/04/10	3.5	44.94	4	45.23	44.90	-0.5	9,940	-0.01%
2023/04/07	16.5	44.87	0	0.00	44.85	16.5	9,949	0.17%
2023/04/06	19.4	44.91	13	44.80	44.85	6.4	10,057	0.06%
2023/03/31	5.4	45.59	2	45.95	45.50	3.4	10,114	0.03%
2023/03/30	6	45.48	1.1	45.46	45.60	4.9	10,624	0.05%
2023/03/29	4	45.44	5	45.55	45.40	-1	11,252	-0.01%
2023/03/28	2.1	45.55	6.4	45.37	45.35	-4.3	11,750	-0.04%
2023/03/27	6.3	45.47	4	45.60	45.50	2.3	12,350	0.02%
2023/03/24	16.6	45.30	0	0.00	45.15	16.6	12,834	0.13%
2023/03/23	7	45.30	1	45.30	45.25	6	13,167	0.05%
2023/03/22	2	45.50	2	45.50	45.50	0	13,439	0.00%
2023/03/21	1	45.30	2	45.45	45.30	-1	13,955	-0.01%
2023/03/20	1	45.30	1	45.38	45.20	0	14,144	0.00%
2023/03/17	11	45.00	19.1	45.20	45.45	-8.1	14,211	-0.06%
2023/03/16	24	44.79	4	45.08	44.50	20	14,219	0.14%
2023/03/15	61.7	46.46	19.1	46.37	45.80	42.6	14,140	0.30%
2023/03/14	72	46.93	67	46.84	46.55	5.1	14,124	0.04%
2023/03/13	5	44.92	11.6	45.00	45.35	-6.6	13,791	-0.05%
2023/03/10	12	44.40	4	44.41	44.40	8	13,477	0.06%
2023/03/09	4	44.93	15	44.82	44.70	-11	13,485	-0.08%
2023/03/08	4	45.01	15	44.91	45.10	-11	13,415	-0.08%
2023/03/07	3.2	44.86	48	44.63	45.00	-44.9	13,319	-0.34%
2023/03/06	5	44.05	32.2	44.34	44.50	-27.2	13,125	-0.21%
2023/03/03	3	43.53	5.1	43.60	43.60	-2.1	12,992	-0.02%
2023/03/02	8	43.11	0	0.00	43.40	8	13,007	0.06%
2023/03/01	12	43.11	1	43.10	43.10	11	13,041	0.08%
2023/02/24	7	43.54	15	43.53	43.50	-8	13,046	-0.06%
2023/02/23	19	43.58	4	43.50	43.60	15	13,118	0.11%
2023/02/22	2.1	43.18	0	0.00	43.20	2.1	13,291	0.02%
2023/02/21	5	43.33	1	43.35	43.45	4	13,412	0.03%
2023/02/20	11	43.32	2	43.28	43.50	9	13,750	0.07%
2023/02/17	18.3	42.73	1	42.75	42.80	17.3	14,206	0.12%
2023/02/16	2	43.13	14	43.13	43.10	-12	14,818	-0.08%
2023/02/15	63.3	43.11	9.5	43.02	42.90	53.8	14,935	0.36%
2023/02/14	9	43.98	0	0.00	43.95	9	14,645	0.06%
2023/02/13	2	43.75	5.4	43.88	44.15	-3.4	14,664	-0.02%
2023/02/10	12	43.95	2	44.60	43.80	10	14,750	0.07%
2023/02/09	0	0.00	2	44.48	44.40	-2	14,925	-0.01%
2023/02/08	5	44.09	0	0.00	44.20	5	14,944	0.03%
2023/02/07	6	44.25	11	44.00	44.35	-5	14,906	-0.03%
2023/02/06	5.4	43.86	14	43.83	43.95	-8.7	14,902	-0.06%
2023/02/03	7.1	44.29	2	44.25	44.20	5.1	14,902	0.03%
2023/02/02	6	44.60	6.4	44.92	44.95	-0.4	14,847	0.00%
2023/02/01	24	44.29	8.1	45.11	44.90	15.9	14,751	0.11%
2023/01/31	4	44.66	2.1	44.71	44.80	1.9	14,533	0.01%
2023/01/30	13	44.19	6	44.02	44.30	7	14,397	0.05%
2023/01/17	3	43.15	4	43.37	43.50	-1	14,281	-0.01%
2023/01/16	10.1	43.30	1	43.20	43.00	9.1	14,298	0.06%
2023/01/13	0.1	43.10	4	43.28	43.00	-3.9	14,313	-0.03%
2023/01/12	1	43.70	3	43.30	43.40	-2	14,410	-0.01%
2023/01/11	1	43.40	1	43.60	43.20	0	14,393	0.00%
2023/01/10	5	42.86	14	43.03	42.90	-9	14,346	-0.06%
2023/01/09	1	42.20	2.1	42.56	42.75	-1.1	14,339	-0.01%
2023/01/06	1	42.25	1	42.30	42.30	0	14,457	0.00%
2023/01/05	0.1	42.25	5	42.50	42.25	-4.9	14,714	-0.03%
2023/01/04	0	0.00	6	42.63	42.70	-6	14,726	-0.04%
2023/01/03	1	42.05	1	42.45	42.60	0	14,803	0.00%
2022/12/30	1.1	42.05	5	42.28	42.40	-3.9	14,786	-0.03%
2022/12/29	4	41.20	1	41.60	41.35	3	14,795	0.02%
2022/12/28	10	42.18	12	41.91	41.65	-2	14,922	-0.01%
2022/12/27	4	42.26	19	42.24	42.25	-15	15,021	-0.10%
2022/12/26	12.1	42.26	0	0.00	42.10	12.1	15,103	0.08%
2022/12/23	4.1	43.05	4	43.05	43.15	0.1	15,177	0.00%
2022/12/22	4	42.75	10	43.33	44.00	-6	15,033	-0.04%
2022/12/21	9	42.73	13	42.98	43.00	-4	14,606	-0.03%
2022/12/20	20.1	41.29	2	42.13	41.50	18.1	14,020	0.13%
2022/12/19	37.7	42.43	45	42.10	42.00	-7.4	13,648	-0.05%
2022/12/16	4.5	44.16	4	44.50	43.55	0.5	13,086	0.00%
2022/12/15	18.4	44.98	17	44.95	44.75	1.4	12,606	0.01%
2022/12/14	3	43.63	12.1	44.02	44.20	-9.1	12,315	-0.07%
2022/12/13	14.8	43.59	22.4	43.78	43.60	-7.6	12,024	-0.06%
2022/12/12	21	41.63	17	42.08	42.45	4	11,484	0.03%
2022/12/09	0.5	43.15	6	43.23	43.15	-5.5	11,255	-0.05%
2022/12/08	12	42.94	9	43.10	43.20	3	11,166	0.03%
2022/12/07	14.7	43.00	15	43.14	43.10	-0.3	11,063	0.00%
2022/12/06	16.5	43.01	15	43.13	42.80	1.5	10,897	0.01%
2022/12/05	4	42.61	114.2	42.90	43.30	-110.2	10,634	-1.04%	大賣/鉅額交易
2022/12/02	3.3	40.57	1	40.60	40.50	2.3	9,993	0.02%
2022/12/01	3.2	40.53	18	40.66	40.50	-14.9	10,017	-0.15%
2022/11/30	2.1	40.36	0	0.00	40.25	2.1	9,943	0.02%
2022/11/29	4	40.13	17	40.10	40.15	-13	9,927	-0.13%
2022/11/28	6	39.58	0	0.00	39.55	6	9,958	0.06%
2022/11/25	11	40.04	3	40.42	40.00	8	10,050	0.08%
2022/11/24	5	40.00	2	40.03	40.05	3	10,023	0.03%
2022/11/23	7	39.91	2.2	39.98	39.85	4.8	10,015	0.05%
2022/11/22	4	39.70	4	39.78	39.80	0	10,063	0.00%
2022/11/21	2	39.68	6	40.08	40.15	-4	10,088	-0.04%
2022/11/18	19	40.31	3	40.27	39.90	16	10,079	0.16%
2022/11/17	7.5	40.89	42.3	40.93	41.10	-34.8	9,984	-0.35%
2022/11/16	11.5	41.17	9	41.16	40.85	2.5	9,873	0.03%
2022/11/15	6	41.49	59	41.53	41.30	-53	9,570	-0.55%
2022/11/14	17	40.18	43.5	40.49	40.80	-26.5	9,242	-0.29%
2022/11/11	3	39.38	3	40.23	39.25	0	9,020	0.00%
2022/11/10	0	39.35	0	0.00	39.35	0	9,116	0.00%
2022/11/09	13	39.78	9	39.82	39.60	4	9,324	0.04%
2022/11/08	0.5	39.45	2	39.40	39.45	-1.5	9,820	-0.02%
2022/11/07	2	38.50	48.1	39.03	39.40	-46.1	10,501	-0.44%
2022/11/04	19	37.38	0	0.00	37.45	19	10,317	0.18%
2022/11/03	6	37.72	10	37.55	37.70	-4	10,263	-0.04%
2022/11/01	1	37.65	0	0.00	37.60	1	10,259	0.01%
2022/10/31	7	37.66	7	37.70	37.75	0	10,240	0.00%
2022/10/28	4	38.08	0	0.00	37.80	4	10,252	0.04%
2022/10/27	0	0.00	22	38.50	38.85	-22	10,283	-0.21%
2022/10/26	6	38.20	2	38.25	38.15	4	10,434	0.04%
2022/10/25	23	38.32	3	38.60	38.75	20	10,655	0.19%
2022/10/24	0	0.00	20	39.05	38.70	-20	10,661	-0.19%
2022/10/21	5	38.64	6	38.88	38.45	-1	10,610	-0.01%
2022/10/20	14	37.53	2	37.70	38.65	12	10,581	0.11%
2022/10/19	2.7	38.40	12	38.42	38.15	-9.3	10,544	-0.09%
2022/10/18	0	0.00	15	39.40	38.90	-15	10,689	-0.14%
2022/10/17	17	38.29	2	38.30	39.10	15	10,730	0.14%
2022/10/14	1	39.40	49	38.97	39.10	-48	10,733	-0.45%
2022/10/13	25	37.92	22	38.83	37.20	3	10,777	0.03%
2022/10/12	0	0.00	2.5	38.84	39.00	-2.5	10,866	-0.02%
2022/10/11	23	38.59	3	38.60	38.45	20	10,944	0.18%
2022/10/07	0	0.00	1	39.05	39.20	-1	10,890	-0.01%
2022/10/06	1	38.60	2	39.10	39.20	-1	10,921	-0.01%
2022/10/05	4.5	39.26	3	39.73	39.20	1.5	10,898	0.01%
2022/10/04	12	38.51	51	38.63	39.30	-39	10,783	-0.36%
2022/10/03	22	37.94	5.5	37.66	38.10	16.5	10,661	0.15%
2022/09/30	1.1	36.70	16	36.46	37.80	-15	10,679	-0.14%
2022/09/29	1	35.95	2	36.08	35.90	-1	10,539	-0.01%
2022/09/28	15.1	35.77	13	36.08	35.25	2.1	10,558	0.02%
2022/09/27	3.1	36.77	0	0.00	37.10	3.1	10,453	0.03%
2022/09/26	36	37.42	3	37.63	37.20	33	10,454	0.32%
2022/09/23	0	0.00	3	39.32	39.00	-3	10,523	-0.03%
2022/09/22	5	38.92	0	0.00	39.00	5	10,588	0.05%
2022/09/20	3	39.12	3.2	39.25	39.35	-0.2	10,530	0.00%
2022/09/19	1	39.05	12	39.05	39.00	-11	10,591	-0.10%
2022/09/15	0	0.00	6	39.79	39.60	-6	10,794	-0.06%
2022/09/14	1	39.60	0	0.00	39.55	1	10,933	0.01%
2022/09/13	5.1	39.95	4	40.00	40.00	1.1	11,066	0.01%
2022/09/12	10	39.88	3	39.85	39.85	7	11,356	0.06%
2022/09/08	5	38.30	6	38.92	39.10	-1	11,407	-0.01%
2022/09/07	6	37.65	2	37.55	37.50	4	11,508	0.04%
2022/09/06	8	37.79	1	37.80	37.80	7	11,585	0.06%
2022/09/05	2	37.68	1.1	38.11	37.85	1	11,855	0.01%
2022/09/02	4	38.10	0	38.60	38.05	4	12,013	0.03%
2022/09/01	13	38.85	1	38.75	38.65	12	11,982	0.10%
2022/08/31	1.1	39.31	1.2	39.47	39.55	-0.1	11,877	0.00%
2022/08/30	2	39.55	1	39.60	39.70	1	11,907	0.01%
2022/08/29	7.5	39.24	25.2	39.32	39.40	-17.7	11,903	-0.15%
2022/08/26	8.7	40.62	8.5	40.55	40.45	0.1	11,929	0.00%
2022/08/25	6.4	40.34	3.2	40.48	40.35	3.2	11,897	0.03%
2022/08/24	21	40.30	14	40.44	40.15	7	11,867	0.06%
2022/08/23	5	39.69	12	39.74	39.85	-7	11,826	-0.06%
2022/08/22	12	40.04	5	40.07	40.15	7	11,853	0.06%
2022/08/19	14.1	40.73	22	40.59	40.65	-7.9	11,942	-0.07%
2022/08/18	7	40.55	26.6	40.57	40.65	-19.6	11,930	-0.16%
2022/08/17	13	39.88	14	40.08	39.55	-1	11,527	-0.01%
2022/08/16	10.5	39.29	5.2	39.24	39.20	5.3	11,415	0.05%
2022/08/15	27.3	39.68	20.2	39.99	39.90	7.1	11,331	0.06%
2022/08/12	43.5	38.20	28	38.16	39.15	15.5	10,931	0.14%
2022/08/11	3.1	35.85	2	35.60	35.70	1.1	10,485	0.01%
2022/08/10	1	34.95	2	35.33	35.20	-1	10,598	-0.01%
2022/08/09	0.1	35.15	0	0.00	35.15	0.1	10,671	0.00%
2022/08/08	17	34.61	5	34.55	35.40	12	10,751	0.11%
2022/08/05	0.3	35.00	3	34.87	34.90	-2.7	10,838	-0.02%
2022/08/04	3.1	34.05	2	34.15	34.35	1.1	11,011	0.01%
2022/08/03	11	34.56	6	34.49	34.50	5	11,353	0.04%
2022/08/02	34	35.27	7	35.12	35.10	27	11,533	0.23%
2022/08/01	12.3	36.23	14	35.98	36.20	-1.7	11,541	-0.01%
2022/07/29	2.5	34.70	1	34.90	34.90	1.5	11,473	0.01%
2022/07/28	14	35.40	5	35.26	34.90	9	11,664	0.08%
2022/07/27	1	35.25	1	35.29	35.40	0	11,856	0.00%
2022/07/26	5.1	35.14	13.1	35.43	35.10	-8	12,006	-0.07%
2022/07/25	17.6	35.93	13.1	35.95	36.00	4.5	12,154	0.04%
2022/07/22	5.2	34.80	1	34.90	34.90	4.2	12,173	0.03%
2022/07/21	2	34.93	8	34.84	35.05	-6	12,496	-0.05%
2022/07/20	7	34.70	57	35.08	34.85	-50	13,085	-0.38%
2022/07/19	59.1	36.11	4.3	36.00	36.05	54.8	13,222	0.41%
2022/07/18	5	34.92	3	34.23	35.10	2	13,270	0.02%
2022/07/15	8	33.88	1	34.00	33.95	7	13,581	0.05%
2022/07/13	3	34.10	1	34.35	33.80	2	14,450	0.01%
2022/07/12	5	34.07	1	33.75	33.80	4	15,070	0.03%
2022/07/11	5	34.74	1	34.50	34.75	4	16,432	0.02%
2022/07/08	2	34.98	4	34.81	35.20	-2	17,518	-0.01%
2022/07/07	6	33.98	9	33.67	34.15	-3	17,960	-0.02%
2022/07/06	18.1	33.44	1	33.55	33.20	17.1	18,262	0.09%
2022/07/05	2.1	33.79	24.2	34.00	34.30	-22.1	18,742	-0.12%
2022/07/04	2.1	33.13	8	33.53	33.40	-5.9	19,064	-0.03%
2022/07/01	13.1	33.40	7	34.10	33.10	6.1	19,182	0.03%
2022/06/30	49.1	34.27	40	33.81	33.85	9.1	19,088	0.05%
2022/06/29	17	35.08	10	35.49	35.25	7	19,044	0.04%
2022/06/28	7	35.45	5	35.64	35.55	2	19,123	0.01%
2022/06/27	3.3	36.20	5	36.14	36.25	-1.7	19,247	-0.01%
2022/06/24	7	34.99	2	34.85	35.00	5	19,434	0.03%
2022/06/23	20.1	34.94	32	34.99	34.90	-11.9	19,826	-0.06%
2022/06/22	14.1	36.03	2	35.83	35.30	12.1	19,939	0.06%
2022/06/21	8	36.61	18	36.61	37.10	-10	20,052	-0.05%
2022/06/20	64.8	36.41	20.9	36.02	35.40	43.9	20,063	0.22%
2022/06/17	16.2	38.09	0	0.00	38.05	16.2	20,080	0.08%
2022/06/16	27.4	39.26	10	39.53	38.55	17.4	20,302	0.09%
2022/06/15	3.2	39.95	4	40.01	40.05	-0.8	20,177	0.00%
2022/06/14	35.1	40.17	3	40.10	40.10	32.1	20,186	0.16%
2022/06/13	46.5	41.83	2	41.70	41.55	44.5	20,189	0.22%
2022/06/10	21.1	42.99	7	42.90	43.05	14.1	20,320	0.07%
2022/06/09	5	43.51	0	0.00	43.50	5	20,501	0.02%
2022/06/08	1	43.95	8	43.93	43.65	-7	20,746	-0.03%
2022/06/07	0	0.00	2	43.53	43.60	-2	21,127	-0.01%
2022/06/06	3.1	43.49	2	43.59	43.50	1.1	21,937	0.00%
2022/06/02	9.1	43.06	0.1	43.10	43.05	9	23,276	0.04%
2022/06/01	7	43.49	2	43.60	43.50	5	24,187	0.02%
2022/05/31	19.1	43.47	4	43.45	43.40	15.1	24,685	0.06%
2022/05/30	8	43.86	14	43.82	43.95	-6	25,052	-0.02%
2022/05/27	9.1	43.10	0	0.00	43.30	9.1	25,972	0.04%
2022/05/26	7	43.14	10	43.94	43.10	-3	27,434	-0.01%
2022/05/25	7.1	43.84	3	43.93	44.00	4.1	28,106	0.01%
2022/05/24	0	0.00	4	44.39	44.10	-4	28,713	-0.01%
2022/05/23	2	44.65	12.3	44.23	44.75	-10.3	29,280	-0.04%
2022/05/20	10	43.92	91	44.06	44.00	-81	30,567	-0.26%
2022/05/19	77.1	42.58	31	42.64	42.80	46.1	32,307	0.14%
2022/05/18	4	44.16	13	44.40	44.35	-9	32,193	-0.03%
2022/05/17	6	43.99	7	43.76	43.40	-1	32,340	0.00%
2022/05/16	14.1	43.63	13	44.15	43.40	1.1	32,550	0.00%
2022/05/13	13	43.93	15	43.98	44.05	-2	32,778	-0.01%
2022/05/12	10.1	43.90	26	43.53	43.20	-15.9	32,971	-0.05%
2022/05/11	19.3	44.41	32	44.57	44.20	-12.7	33,247	-0.04%
2022/05/10	37	42.15	11	42.85	43.25	26	33,356	0.08%
2022/05/09	48	43.86	17	43.80	43.70	31	33,675	0.09%
2022/05/06	33	44.77	8	44.86	45.00	25	33,997	0.07%
2022/05/05	15.5	45.37	9	45.48	45.90	6.5	34,340	0.02%
2022/05/04	11.7	44.57	1	44.25	44.25	10.7	34,184	0.03%
2022/05/03	11	44.27	8	44.11	44.80	3	34,135	0.01%
2022/04/29	15.1	44.58	6	44.71	44.40	9.1	34,173	0.03%
2022/04/28	37	44.71	8	44.78	44.40	29	34,662	0.08%
2022/04/27	27	44.52	16	44.70	44.40	11	34,657	0.03%
2022/04/26	61	46.65	8.2	47.39	46.20	52.8	34,331	0.15%
2022/04/25	16	48.78	6	48.73	48.50	10	33,674	0.03%
2022/04/22	44.2	50.49	11.3	50.38	50.20	32.9	33,346	0.10%
2022/04/21	44	51.42	13.4	51.24	50.60	30.6	33,109	0.09%
2022/04/20	31.2	52.61	51.1	52.39	52.20	-19.9	32,891	-0.06%
2022/04/19	70.3	53.79	7.1	53.84	53.90	63.3	32,581	0.19%
2022/04/18	28.6	53.80	59	54.29	53.00	-30.4	32,184	-0.09%
2022/04/15	102.7	55.31	134.5	55.76	55.00	-31.8	31,634	-0.10%	大買/大賣/
2022/04/14	25.3	53.98	82.5	54.30	54.00	-57.2	30,359	-0.19%
2022/04/13	1	53.00	65.5	52.45	53.00	-64.5	29,278	-0.22%
2022/04/12	4	52.03	29.5	51.70	51.70	-25.5	28,859	-0.09%
2022/04/11	27	51.54	29	51.64	51.70	-2	28,640	-0.01%
2022/04/08	4	50.73	36.5	50.55	51.00	-32.5	28,184	-0.12%
2022/04/07	11.3	48.97	12	49.30	48.75	-0.7	27,881	0.00%
2022/04/06	0	0.00	6	49.73	49.80	-6	27,734	-0.02%
2022/04/01	1	48.91	3	49.40	49.50	-2	27,704	-0.01%
2022/03/31	12.1	49.13	1.1	49.06	49.00	11	27,783	0.04%
2022/03/30	20.4	49.02	18	49.13	49.35	2.4	27,849	0.01%
2022/03/29	11	49.08	1.1	49.67	49.00	9.9	27,771	0.04%
2022/03/28	33.2	49.72	37.2	49.91	49.95	-4	27,694	-0.01%
2022/03/25	18	51.72	13	51.89	52.20	5	27,615	0.02%
2022/03/24	21	51.67	15.1	51.62	51.70	5.9	27,879	0.02%
2022/03/23	14	50.74	16	50.81	51.20	-2	28,176	-0.01%
2022/03/22	11.4	51.02	16	51.35	50.90	-4.7	28,074	-0.02%
2022/03/21	35	50.41	22.3	50.67	50.20	12.7	27,802	0.05%
2022/03/18	7	49.31	12	49.37	49.40	-5	27,719	-0.02%
2022/03/17	9.1	48.97	23	49.08	49.05	-13.9	28,002	-0.05%
2022/03/16	11.5	48.81	11.2	49.02	48.65	0.4	28,087	0.00%
2022/03/15	88.5	48.84	35	48.69	48.40	53.5	27,987	0.19%
2022/03/14	19	49.73	35	50.19	50.30	-16	28,451	-0.06%
2022/03/11	33.4	50.20	28	50.40	49.90	5.4	28,866	0.02%
2022/03/10	44.1	49.51	37	49.64	49.75	7.1	28,819	0.02%
2022/03/09	41.7	49.66	24	49.59	49.45	17.7	28,546	0.06%
2022/03/08	198	53.35	213.3	51.38	50.10	-15.3	27,909	-0.05%	大買/大賣/
2022/03/07	88	52.90	41.7	53.14	52.70	46.3	26,610	0.17%
2022/03/04	36	53.49	40.1	53.61	53.30	-4.1	25,975	-0.02%
2022/03/03	20	53.59	20.1	53.51	53.70	-0.1	25,921	0.00%
2022/03/02	41	53.90	93.2	53.95	53.30	-52.2	26,163	-0.20%
2022/03/01	70.1	54.33	51	54.51	53.10	19.1	25,806	0.07%
2022/02/25	16.1	51.85	40	51.81	52.40	-23.9	25,171	-0.09%
2022/02/24	54	50.69	45	51.00	50.00	9	24,996	0.04%
2022/02/23	53.3	52.12	12	52.05	52.20	41.3	24,477	0.17%
2022/02/22	56.3	52.50	55.2	52.51	51.50	1.1	24,043	0.00%
2022/02/21	70	52.56	134.1	52.36	53.00	-64.1	22,923	-0.28%	大賣/
2022/02/18	7	49.09	11	49.14	49.35	-4	21,290	-0.02%
2022/02/17	7.2	48.52	11.4	48.85	48.70	-4.2	21,620	-0.02%
2022/02/16	6.1	48.75	37.1	49.05	48.60	-31	21,735	-0.14%
2022/02/15	11	49.35	15	49.45	48.85	-4	22,306	-0.02%
2022/02/14	12	48.57	46	48.51	49.00	-34	23,658	-0.14%
2022/02/11	8	49.25	146.3	49.20	49.00	-138.3	23,657	-0.58%	大賣/鉅額交易
2022/02/10	10	49.22	53.4	49.29	49.05	-43.4	24,768	-0.18%
2022/02/09	112.2	49.00	24	48.72	48.50	88.2	26,164	0.34%	大買/
2022/02/08	3.2	47.35	55	47.89	48.05	-51.8	25,747	-0.20%
2022/02/07	11	46.61	42.2	46.53	47.50	-31.2	25,531	-0.12%
2022/01/26	10.5	44.03	8	44.20	44.10	2.5	25,252	0.01%
2022/01/25	35.2	44.56	4	44.56	44.20	31.2	25,659	0.12%
2022/01/24	12.1	44.57	14	44.87	44.70	-1.9	26,549	-0.01%
2022/01/21	29	45.81	38.3	45.89	45.55	-9.3	26,751	-0.03%
2022/01/20	7	44.46	30.2	44.68	45.45	-23.2	26,341	-0.09%
2022/01/19	17.9	43.90	11.3	44.09	43.70	6.6	26,647	0.02%
2022/01/18	2.1	44.35	1.2	44.33	44.35	0.9	26,715	0.00%
2022/01/17	4	44.04	0	0.00	44.20	4	26,777	0.01%
2022/01/14	11	44.50	22	44.24	44.25	-11	27,100	-0.04%
2022/01/13	11	45.33	29.6	45.30	45.15	-18.6	27,489	-0.07%
2022/01/12	14.1	44.73	12	44.65	44.55	2.1	27,455	0.01%
2022/01/11	12.9	44.07	2	44.23	44.10	10.9	27,513	0.04%
2022/01/10	18.2	44.14	24	44.30	44.05	-5.8	27,959	-0.02%
2022/01/07	13.3	44.74	9	44.60	44.60	4.3	28,085	0.02%
2022/01/06	4.3	45.14	2	45.23	45.20	2.3	28,276	0.01%
2022/01/05	20.6	45.21	6	45.52	45.05	14.6	28,627	0.05%
2022/01/04	58	45.24	38	45.35	45.30	20	28,811	0.07%
2022/01/03	19.1	46.01	3	45.90	45.80	16.1	28,948	0.06%
2021/12/30	15	46.44	1.2	46.42	46.25	13.8	29,092	0.05%
2021/12/29	21	46.39	0	0.00	46.35	21	29,190	0.07%
2021/12/28	1.2	46.30	2	46.28	46.35	-0.8	29,352	0.00%
2021/12/27	24.8	46.33	12	46.15	46.15	12.8	29,712	0.04%
2021/12/24	18	46.94	3	47.53	46.80	15	29,868	0.05%
2021/12/23	16	47.32	104	47.37	47.35	-88	29,994	-0.29%	大賣/
2021/12/22	26	47.64	5	47.96	47.45	21	30,262	0.07%
2021/12/21	39.1	47.76	2	48.00	47.90	37.1	30,252	0.12%
2021/12/20	21.1	48.65	27	48.65	48.75	-5.9	30,013	-0.02%
2021/12/17	16.3	48.11	30.1	48.03	47.65	-13.8	29,641	-0.05%
2021/12/16	12	47.06	6.1	47.02	47.10	5.9	29,247	0.02%
2021/12/15	0	0.00	10	46.90	47.00	-10	29,461	-0.03%
2021/12/14	32.2	47.18	5	46.96	46.70	27.2	29,633	0.09%
2021/12/13	14	47.97	33.1	47.84	47.90	-19.1	29,623	-0.06%
2021/12/10	12	47.21	17	47.93	47.00	-5	29,509	-0.02%
2021/12/09	34	47.68	7.1	47.60	47.30	26.9	29,827	0.09%
2021/12/08	63	48.13	38	47.99	47.60	25	30,311	0.08%
2021/12/07	27.3	47.38	49.2	47.40	47.95	-21.9	29,991	-0.07%
2021/12/06	31.2	46.42	15	46.52	46.20	16.2	29,525	0.05%
2021/12/03	13	46.67	18.3	46.41	46.20	-5.3	29,605	-0.02%
2021/12/02	7	46.04	13	46.13	46.30	-6	29,860	-0.02%
2021/12/01	3	46.18	2	46.20	46.20	1	29,959	0.00%
2021/11/30	22.6	46.17	18	46.26	46.05	4.6	30,063	0.02%
2021/11/29	42.5	46.13	25	46.37	46.20	17.5	30,010	0.06%
2021/11/26	36.2	47.87	63.7	47.72	47.75	-27.5	30,027	-0.09%
2021/11/25	29	47.91	22.8	47.74	47.65	6.2	29,704	0.02%
2021/11/24	16	47.23	14	47.23	47.05	2	29,565	0.01%
2021/11/23	29	45.59	43.4	45.67	45.65	-14.4	29,073	-0.05%
2021/11/22	13	44.31	14.4	44.43	44.65	-1.4	29,884	0.00%
2021/11/19	31.4	44.25	27	44.14	43.70	4.4	30,030	0.01%
2021/11/18	31.6	44.82	15.8	44.78	44.55	15.8	30,294	0.05%
2021/11/17	28.7	45.41	12	45.47	45.05	16.7	30,370	0.05%
2021/11/16	35.1	46.19	58	46.30	45.45	-22.9	30,546	-0.07%
2021/11/15	49.2	47.14	11.1	47.02	46.75	38.1	30,484	0.13%
2021/11/12	54.5	49.17	36	49.13	48.30	18.5	31,117	0.06%
2021/11/11	167.1	49.81	120.1	49.50	49.40	46.9	31,100	0.15%	大買/大賣/
2021/11/10	16.3	46.72	151	46.59	46.75	-134.8	30,032	-0.45%	大賣/鉅額交易
2021/11/09	221.1	47.57	187.3	47.24	46.90	33.8	30,377	0.11%	大買/大賣/
2021/11/08	138	45.86	112.5	45.83	46.35	25.5	29,604	0.09%	大買/大賣/
2021/11/05	6	41.96	14.3	42.33	42.15	-8.3	28,942	-0.03%
2021/11/04	6	42.21	29.1	42.34	42.55	-23.1	29,010	-0.08%
2021/11/03	16.3	41.19	22.2	41.27	41.75	-5.9	29,328	-0.02%
2021/11/02	66.6	40.54	25	40.77	40.30	41.6	29,348	0.14%
2021/11/01	123.9	41.81	415	41.16	41.10	-291.1	29,188	-1.00%	大買/大賣/鉅額交易
2021/10/29	23.6	44.21	16	44.26	44.15	7.6	28,525	0.03%
2021/10/28	8	44.91	9	44.92	44.95	-1	28,490	0.00%
2021/10/27	11.1	44.96	42.8	45.06	45.10	-31.7	28,676	-0.11%
2021/10/26	15.3	45.59	9	45.26	45.15	6.3	28,861	0.02%
2021/10/25	3	45.28	14.2	45.35	45.15	-11.2	29,402	-0.04%
2021/10/22	55	45.80	192.9	45.41	45.05	-137.9	30,261	-0.46%	大賣/鉅額交易
2021/10/21	193	46.10	77	45.89	46.30	116	30,821	0.38%	大買/鉅額交易
2021/10/20	5	44.70	26.1	44.58	44.55	-21.1	31,203	-0.07%
2021/10/19	7	44.49	120.3	44.55	44.50	-113.3	31,961	-0.35%	大賣/鉅額交易
2021/10/18	28	45.75	261	45.12	45.00	-233	33,279	-0.70%	大賣/鉅額交易
2021/10/15	14	44.98	112.1	44.91	44.90	-98.1	34,479	-0.28%	大賣/
2021/10/14	9	44.69	48.6	44.68	44.75	-39.6	35,965	-0.11%
2021/10/13	4.1	44.51	26.4	44.65	44.60	-22.3	38,464	-0.06%
2021/10/12	15	44.85	16	44.65	44.60	-1	39,356	0.00%
2021/10/08	13	44.71	16	44.53	44.55	-3	40,508	-0.01%
2021/10/07	20	44.51	5	44.58	44.65	15	41,538	0.04%
2021/10/06	27	44.91	63	44.37	44.45	-36	43,305	-0.08%
2021/10/05	91	44.57	47	44.62	44.90	44	45,729	0.10%
2021/10/04	34	44.99	92	44.68	44.20	-58	46,599	-0.12%
2021/10/01	35	45.05	44.4	45.04	45.10	-9.4	47,959	-0.02%
2021/09/30	109.6	45.60	24	45.62	45.85	85.6	49,915	0.17%	大買/
2021/09/29	106	45.17	43	45.06	45.00	63	51,403	0.12%	大買/
2021/09/28	25.1	45.10	11	45.10	45.00	14.1	53,570	0.03%
2021/09/27	63	45.78	29	45.63	45.30	34	57,480	0.06%
2021/09/24	61.1	45.99	8	45.86	45.70	53.1	62,167	0.09%
2021/09/23	62.7	46.47	31	45.85	45.80	31.7	69,601	0.05%
2021/09/22	121.1	45.65	21.4	45.79	45.75	99.7	76,836	0.13%	大買/
2021/09/17	19	48.23	15.1	47.94	47.75	3.9	80,788	0.00%
2021/09/16	29.1	48.97	3	48.93	48.40	26.1	82,968	0.03%
2021/09/15	66	48.55	34	48.51	48.75	32	83,489	0.04%
2021/09/14	69.4	49.33	69	49.13	49.30	0.4	84,968	0.00%
2021/09/13	218	49.78	128.1	50.13	50.50	89.9	86,300	0.10%	大買/大賣/
2021/09/10	38.4	49.17	20	48.93	48.75	18.4	86,105	0.02%
2021/09/09	11.1	47.66	8	47.55	47.90	3.1	86,148	0.00%
2021/09/08	28	47.45	5	48.30	47.05	23	86,592	0.03%
2021/09/07	30.1	49.34	90	48.89	48.35	-59.9	86,871	-0.07%
2021/09/06	13	49.35	14.2	49.63	49.20	-1.2	86,924	0.00%
2021/09/03	74	48.94	17	49.26	48.85	57	87,286	0.07%
2021/09/02	27.2	49.21	79	49.06	48.60	-51.8	87,905	-0.06%
2021/09/01	28.3	50.56	34.1	50.65	50.20	-5.8	88,583	-0.01%
2021/08/31	18	50.48	17	50.43	50.60	1	88,670	0.00%
2021/08/30	44	50.35	22	50.14	49.95	22	89,428	0.02%
2021/08/27	59	49.77	52	49.44	50.20	7	90,186	0.01%
2021/08/26	117	50.31	117.7	49.70	49.00	-0.7	90,929	0.00%	大買/大賣/
2021/08/25	10	48.01	3	48.17	48.10	7	92,275	0.01%
2021/08/24	20.5	47.15	37.5	47.85	48.35	-17	93,545	-0.02%
2021/08/23	6.1	47.70	36.2	47.82	47.70	-30.1	96,102	-0.03%
2021/08/20	46.6	46.48	25.5	46.36	46.00	21.1	97,374	0.02%
2021/08/19	31.6	47.54	26	47.44	46.55	5.6	98,081	0.01%
2021/08/18	78	46.00	154	45.82	48.55	-76	98,353	-0.08%	大賣/
2021/08/17	62.2	48.52	52.8	48.44	47.00	9.4	97,910	0.01%
2021/08/16	119.3	50.89	86	51.33	50.40	33.3	97,863	0.03%	大買/
2021/08/13	45	52.32	52	52.41	52.30	-7	98,613	-0.01%
2021/08/12	41.4	52.59	60.2	52.72	53.50	-18.7	99,398	-0.02%
2021/08/11	117	52.39	80	52.60	50.90	37	100,420	0.04%	大買/
2021/08/10	10	51.22	8	51.24	50.90	2	99,818	0.00%
2021/08/09	38	51.91	55	52.19	51.50	-17	101,040	-0.02%
2021/08/06	15.8	51.15	4.3	51.40	51.00	11.5	102,182	0.01%
2021/08/05	28.2	51.36	12	51.20	50.90	16.2	103,966	0.02%
2021/08/04	23.3	52.34	16	53.19	52.20	7.3	105,230	0.01%
2021/08/03	45	53.22	7	53.30	53.50	38	108,385	0.04%
2021/08/02	26.3	53.33	91	53.39	54.10	-64.7	110,971	-0.06%
2021/07/30	50.4	53.17	41	53.80	52.00	9.4	111,955	0.01%
2021/07/29	37.1	52.72	30.1	52.87	53.60	7	113,192	0.01%
2021/07/28	49.5	51.89	60.3	51.98	51.30	-10.8	114,079	-0.01%
2021/07/27	52.2	52.50	67.5	52.62	51.60	-15.3	115,128	-0.01%
2021/07/26	123.3	53.24	48	53.17	52.80	75.3	116,132	0.06%	大買/
2021/07/23	40	54.96	54.1	54.79	55.20	-14.1	116,839	-0.01%
2021/07/22	129.5	54.53	101	54.56	53.60	28.5	116,605	0.02%	大買/大賣/
2021/07/21	134.7	59.01	70.5	59.09	56.50	64.2	116,067	0.06%	大買/
2021/07/20	421.1	58.79	353	58.96	58.40	68.1	115,458	0.06%	大買/大賣/
2021/07/19	284.9	60.56	259.2	60.45	60.00	25.7	115,103	0.02%	大買/大賣/
2021/07/16	70.1	58.53	56	58.56	58.30	14.1	115,684	0.01%
2021/07/15	87.2	57.12	128.1	57.11	58.50	-40.9	116,177	-0.04%	大賣/
2021/07/14	151.5	54.58	99.1	54.83	54.40	52.4	116,278	0.05%	大買/
2021/07/13	213.6	58.21	52.8	58.56	56.30	160.8	116,504	0.14%	大買/鉅額交易
2021/07/12	105.4	59.46	134	60.17	59.60	-28.6	116,141	-0.02%	大買/大賣/
2021/07/09	81	57.53	80.4	57.48	56.90	0.6	114,318	0.00%
2021/07/08	173	57.38	147.7	56.96	58.00	25.3	115,233	0.02%	大買/大賣/
2021/07/07	362.1	58.70	125.5	58.06	57.10	236.6	114,284	0.21%	大買/大賣/鉅額交易
2021/07/06	208.1	60.50	159	60.21	59.50	49.1	113,346	0.04%	大買/大賣/
2021/07/05	152.2	61.35	128	61.04	60.50	24.1	112,774	0.02%	大買/大賣/
2021/07/02	278.1	61.14	219.1	61.38	59.90	59	112,517	0.05%	大買/大賣/
2021/07/01	384.4	60.71	384.7	60.41	60.30	-0.3	110,796	0.00%	大買/大賣/
2021/06/30	602.5	61.14	399.1	60.77	59.50	203.4	106,551	0.19%	大買/大賣/鉅額交易
2021/06/29	298.1	56.12	574.8	57.47	57.90	-276.7	99,335	-0.28%	大買/大賣/鉅額交易
2021/06/28	218.5	51.18	394.5	51.36	52.70	-176	92,252	-0.19%	大買/大賣/鉅額交易
2021/06/25	168.2	48.55	183	48.84	47.95	-14.8	88,275	-0.02%	大買/大賣/
2021/06/24	77	47.37	126	47.21	46.50	-49	86,098	-0.06%	大賣/
2021/06/23	122	47.40	153	47.21	45.80	-31	85,332	-0.04%	大買/大賣/
2021/06/22	84.4	47.13	137.1	47.19	48.00	-52.7	83,604	-0.06%	大賣/
2021/06/21	50	44.14	36	44.17	43.80	14	81,795	0.02%
2021/06/18	44	45.66	33	45.91	45.50	11	81,400	0.01%
2021/06/17	41	46.33	43	46.37	45.95	-2	80,959	0.00%
2021/06/16	41.5	46.36	40.1	46.81	45.75	1.4	80,404	0.00%
2021/06/15	80	46.78	142	45.86	47.05	-62	79,901	-0.08%	大賣/
2021/06/11	64.5	46.37	45	46.34	45.95	19.5	79,516	0.02%
2021/06/10	78.6	45.19	72	45.39	46.55	6.6	79,163	0.01%
2021/06/09	50.3	46.31	30	46.07	45.75	20.3	78,380	0.03%
2021/06/08	29	48.23	20.5	48.41	47.80	8.5	77,628	0.01%
2021/06/07	67.2	47.17	70	46.82	47.60	-2.8	77,228	0.00%
2021/06/04	69	49.41	57	49.39	48.60	12	76,205	0.02%
2021/06/03	131.2	49.31	165.4	49.18	48.80	-34.2	75,253	-0.05%	大買/大賣/
2021/06/02	136	49.01	189	49.28	49.05	-53	74,534	-0.07%	大買/大賣/
2021/06/01	135	47.05	80.1	46.79	47.90	54.9	72,757	0.08%	大買/
2021/05/31	134.7	47.90	91.1	47.78	46.00	43.6	72,920	0.06%	大買/
2021/05/28	24	44.26	126.5	44.50	44.95	-102.5	70,381	-0.15%	大賣/鉅額交易
2021/05/27	67.1	41.37	125	41.36	40.90	-57.9	69,091	-0.08%	大賣/
2021/05/26	51	40.07	106	40.29	40.70	-55	68,443	-0.08%	大賣/
2021/05/25	45.3	39.69	63	39.63	39.75	-17.7	67,979	-0.03%
2021/05/24	35	40.05	43	39.89	40.20	-8	67,863	-0.01%
2021/05/21	86.5	39.61	85.2	39.66	40.30	1.3	67,958	0.00%
2021/05/20	109.2	39.77	66	39.98	39.50	43.2	66,983	0.06%	大買/
2021/05/19	132.6	40.69	73.8	41.04	41.50	58.8	65,721	0.09%	大買/
2021/05/18	85	37.25	156	37.40	37.75	-71	64,142	-0.11%	大賣/
2021/05/17	111.5	34.35	61.3	34.54	34.35	50.2	63,937	0.08%	大買/
2021/05/14	109.7	38.56	86	38.50	37.40	23.7	62,629	0.04%	大買/
2021/05/13	221.5	40.05	116.7	39.86	39.35	104.8	60,892	0.17%	大買/大賣/鉅額交易
2021/05/12	142.1	45.50	83	44.94	43.70	59.1	58,931	0.10%	大買/
2021/05/11	214.2	51.45	165.5	51.13	48.55	48.7	57,459	0.08%	大買/大賣/
2021/05/10	136.3	51.62	136	51.77	53.00	0.3	54,145	0.00%	大買/大賣/
2021/05/07	52.9	48.68	75.7	49.07	49.40	-22.9	51,262	-0.04%
2021/05/06	87	48.52	101.1	48.45	49.45	-14.1	49,859	-0.03%	大賣/
2021/05/05	107	46.28	127	46.23	45.95	-20	48,126	-0.04%	大買/大賣/
2021/05/04	140	45.46	76.5	46.48	43.70	63.5	46,697	0.14%	大買/
2021/05/03	74.5	49.71	90.6	49.70	48.45	-16.1	45,015	-0.04%
2021/04/29	69	48.01	97	48.15	48.00	-28	43,382	-0.06%
2021/04/28	68.2	46.80	34.3	46.89	46.45	33.9	41,922	0.08%
2021/04/27	81.1	48.51	32	48.60	47.85	49.1	41,642	0.12%
2021/04/26	60	47.91	65.3	47.90	48.70	-5.3	40,781	-0.01%
2021/04/23	81	46.55	62.2	46.16	45.70	18.8	39,893	0.05%
2021/04/22	159.2	50.54	253	51.62	48.30	-93.8	38,942	-0.24%	大買/大賣/
2021/04/21	66	46.13	123.8	46.43	48.00	-57.8	35,741	-0.16%	大賣/
2021/04/20	134.3	45.55	186.1	45.70	46.50	-51.9	34,540	-0.15%	大買/大賣/
2021/04/19	39.3	45.38	66.7	45.51	46.05	-27.4	33,267	-0.08%
2021/04/16	108	41.74	83.1	41.86	41.90	24.9	31,918	0.08%	大買/
2021/04/15	67	40.51	70	40.58	40.15	-3	30,497	-0.01%
2021/04/14	100	40.24	72	40.31	39.95	28	30,141	0.09%
2021/04/13	45.5	39.91	28	39.72	39.55	17.5	28,521	0.06%
2021/04/12	45	40.70	82.6	40.60	40.80	-37.6	28,017	-0.13%
2021/04/09	99	39.33	78	38.87	38.50	21	26,927	0.08%
2021/04/08	305.3	39.55	176.1	39.48	39.35	129.2	26,031	0.50%	大買/大賣/鉅額交易
2021/04/07	68	36.80	206.4	36.73	37.85	-138.4	24,214	-0.57%	大賣/鉅額交易
2021/04/06	8	34.45	47.2	34.05	34.45	-39.2	22,297	-0.18%
2021/04/01	19	31.33	54.4	31.43	31.35	-35.4	22,073	-0.16%
2021/03/31	70	31.52	35	31.25	31.35	35	22,107	0.16%
2021/03/30	21	31.04	15	30.92	31.10	6	21,953	0.03%
2021/03/29	20	30.55	46	30.48	30.50	-26	22,022	-0.12%
2021/03/26	3	29.72	18	29.86	29.80	-15	23,036	-0.07%
2021/03/25	12	29.65	28	29.56	29.65	-16	23,726	-0.07%
2021/03/24	9	29.42	8	29.39	29.40	1	24,143	0.00%
2021/03/23	22	29.89	21	29.83	29.90	1	24,409	0.00%
2021/03/22	94	29.63	20	29.33	29.70	74	24,926	0.30%
2021/03/19	31	29.36	17	29.49	29.35	14	25,487	0.05%
2021/03/18	7	29.74	22	29.79	29.75	-15	25,978	-0.06%
2021/03/17	53	29.40	27	29.40	29.70	26	26,973	0.10%
2021/03/16	45	29.58	12	29.75	29.55	33	28,297	0.12%
2021/03/15	20	30.43	11	30.50	30.35	9	28,818	0.03%
2021/03/12	13	30.43	20	30.49	30.60	-7	29,225	-0.02%
2021/03/11	13	30.87	13	30.73	30.60	0	30,507	0.00%
2021/03/10	6	30.29	5	30.33	30.40	1	31,505	0.00%
2021/03/09	15	30.45	11.1	30.49	30.35	3.9	32,527	0.01%
2021/03/08	37	29.86	84	30.16	29.55	-47	32,658	-0.14%
2021/03/05	67	30.99	22	31.02	30.20	45	32,969	0.14%
2021/03/04	235	33.06	264	33.09	32.80	-29	33,058	-0.09%	大買/大賣/
2021/03/03	40.4	31.01	73	31.35	31.60	-32.7	32,025	-0.10%
2021/03/02	31	31.33	128.3	31.30	30.45	-97.3	33,205	-0.29%	大賣/
2021/02/26	22	31.26	96	31.39	31.20	-74	33,433	-0.22%
2021/02/25	17.2	31.01	67	31.05	30.90	-49.8	33,046	-0.15%
2021/02/24	46	30.30	76.4	30.57	30.35	-30.4	33,029	-0.09%
2021/02/23	48	30.83	120	30.82	30.85	-72	32,714	-0.22%	大賣/
2021/02/22	37	29.22	28	29.44	29.45	9	32,028	0.03%
2021/02/19	12	27.96	2	28.15	28.20	10	31,837	0.03%
2021/02/18	41	27.76	19	27.76	27.85	22	31,859	0.07%
2021/02/17	38	27.03	44	26.98	27.65	-6	31,818	-0.02%
2021/02/05	16	25.84	5	25.44	25.50	11	31,545	0.03%
2021/02/03	54	25.88	0	25.75	25.70	54	31,928	0.17%
2021/02/02	7	26.10	2.3	26.22	26.45	4.7	32,400	0.01%
2021/02/01	8	26.07	11	26.05	26.20	-3	32,775	-0.01%
2021/01/29	7	25.35	0	0.00	25.10	7	33,013	0.02%
2021/01/28	3	25.17	19	25.35	25.40	-16	33,332	-0.05%
2021/01/27	18	26.05	1	25.80	25.80	17	33,894	0.05%
2021/01/26	35	26.80	35	26.73	26.80	0	35,106	0.00%
2021/01/25	33	26.43	6.4	26.70	27.15	26.6	35,725	0.07%
2021/01/22	82.2	25.79	2	25.68	25.90	80.2	36,213	0.22%
2021/01/21	18	26.24	7	26.30	25.90	11	36,365	0.03%
2021/01/20	20.3	26.02	35.2	26.42	25.85	-14.9	37,058	-0.04%
2021/01/19	11	27.35	14	27.53	27.10	-3	36,744	-0.01%
2021/01/18	9.9	27.41	14	27.87	27.45	-4.1	36,641	-0.01%
2021/01/15	18.4	27.85	26	28.00	27.95	-7.6	36,487	-0.02%
2021/01/14	19.2	28.82	14	29.00	28.65	5.2	36,265	0.01%
2021/01/13	58.2	28.76	44.2	28.82	28.65	14.1	36,306	0.04%
2021/01/12	45.4	30.06	17	29.86	29.65	28.4	35,776	0.08%
2021/01/11	25.6	30.51	36	30.73	30.85	-10.4	35,532	-0.03%
2021/01/08	29	30.41	21	30.55	30.85	8	35,398	0.02%
2021/01/07	30	30.42	31	30.59	30.80	-1	35,250	0.00%
2021/01/06	53	30.30	32	30.60	29.90	21	34,962	0.06%
2021/01/05	30.1	31.19	27	31.33	30.90	3.1	35,339	0.01%
2021/01/04	22	30.80	2	31.08	31.00	20	35,400	0.06%
2020/12/31	17	30.53	21	30.96	31.30	-4	35,206	-0.01%
2020/12/30	25	31.10	36	31.52	30.95	-11	34,896	-0.03%
2020/12/29	31	31.06	40.3	30.94	31.00	-9.3	34,474	-0.03%
2020/12/28	29	30.42	14.5	30.43	30.25	14.5	34,001	0.04%
2020/12/25	17.1	30.49	3	30.65	30.65	14.1	33,585	0.04%
2020/12/24	26	31.33	2	31.50	31.10	24	33,198	0.07%
2020/12/23	4	31.00	37	31.35	31.25	-33	32,986	-0.10%
2020/12/22	77	32.13	58.3	32.83	30.85	18.7	32,667	0.06%
2020/12/21	48	32.51	13.6	32.25	32.40	34.4	31,440	0.11%
2020/12/18	7	31.87	30	32.06	31.85	-23	30,695	-0.07%
2020/12/17	26	31.61	10	31.98	32.00	16	30,285	0.05%
2020/12/16	8	31.49	38.5	31.79	32.00	-30.5	29,947	-0.10%
2020/12/15	42	31.22	16	31.38	30.95	26	29,343	0.09%
2020/12/14	24.2	31.06	7	31.16	30.90	17.2	28,754	0.06%
2020/12/11	104	32.27	38	31.72	31.35	66	28,210	0.23%	大買/
2020/12/10	240	33.13	252	32.98	32.10	-12	27,234	-0.04%	大買/大賣/
2020/12/09	21	31.70	48.5	31.84	32.00	-27.5	25,915	-0.11%
2020/12/08	81.8	31.07	64.1	30.98	31.10	17.7	25,320	0.07%
2020/12/07	87	31.80	94.2	31.61	31.00	-7.2	24,861	-0.03%
2020/12/04	141	30.43	293.3	30.27	30.60	-152.3	23,494	-0.65%	大買/大賣/鉅額交易
2020/12/03	49	29.17	86	29.11	29.20	-37	22,316	-0.17%
2020/12/02	22.1	28.05	8	27.86	27.80	14.1	21,321	0.07%
2020/12/01	42	28.07	19	28.16	27.95	23	20,950	0.11%
2020/11/30	71.1	27.89	61.1	28.12	28.10	10	20,195	0.05%
2020/11/27	76	26.76	82.1	26.72	26.85	-6.1	19,182	-0.03%
2020/11/26	110	25.75	165.3	26.22	26.35	-55.3	18,505	-0.30%	大買/大賣/
2020/11/25	5	24.31	36	24.44	24.85	-31	16,813	-0.18%
2020/11/24	13	23.91	7	23.93	23.75	6	16,303	0.04%
2020/11/23	17	23.83	10	23.80	24.30	7	16,140	0.04%
2020/11/20	4.1	23.83	18.2	23.87	23.75	-14.2	15,843	-0.09%
2020/11/19	45.8	24.17	57	24.06	24.05	-11.3	15,636	-0.07%
2020/11/18	4.9	24.68	0	0.00	24.60	4.9	15,415	0.03%
2020/11/17	9	24.56	7	24.61	24.65	2	15,220	0.01%
2020/11/16	13	24.01	5.1	24.04	24.15	7.9	15,186	0.05%
2020/11/13	8.2	24.33	12	24.43	24.15	-3.8	15,049	-0.03%
2020/11/12	42.2	24.33	32	24.41	24.75	10.2	14,918	0.07%
2020/11/11	62	25.00	33	24.70	24.65	29	14,680	0.20%
2020/11/10	52.1	25.04	21.9	24.98	24.90	30.2	14,494	0.21%
2020/11/09	21	24.57	38.9	24.75	24.85	-17.9	13,952	-0.13%
2020/11/06	19.2	24.14	51	24.37	24.10	-31.8	13,465	-0.24%
2020/11/05	45	24.03	25.9	24.08	23.85	19.1	13,083	0.15%
2020/11/04	45	24.24	36	24.29	24.50	9	12,721	0.07%
2020/11/03	128	24.03	257	24.02	24.10	-129	12,087	-1.07%	大買/大賣/鉅額交易
2020/11/02	158	23.07	95.2	22.87	23.15	62.8	10,669	0.59%	大買/
2020/10/30	40.2	22.16	53	22.16	21.90	-12.9	9,912	-0.13%
2020/10/29	40	23.13	88	22.68	22.65	-48	9,077	-0.53%
2020/10/28	45	22.42	43.1	22.87	22.90	1.9	8,635	0.02%
2020/10/27	21	21.28	17	21.45	21.50	4	7,762	0.05%
2020/10/26	14	21.10	15	21.07	21.05	-1	7,681	-0.01%
2020/10/23	81	21.04	13	20.94	21.00	68	7,646	0.89%
2020/10/22	9	20.72	4	20.77	20.65	5	7,590	0.07%
2020/10/21	17	20.88	22	21.33	21.30	-5	7,424	-0.07%
2020/10/20	7	20.50	13	20.40	20.35	-6	7,186	-0.08%
2020/10/19	3	20.78	4	20.90	20.80	-1	7,118	-0.01%
2020/10/16	5	21.05	12	21.10	21.15	-7	7,049	-0.10%
2020/10/15	5	21.52	1	21.60	21.60	4	6,976	0.06%
2020/10/14	10	22.07	5	22.08	22.00	5	6,894	0.07%
2020/10/13	33	22.03	34	22.27	22.30	-1	6,791	-0.01%
2020/10/12	4	21.43	81.1	21.49	22.00	-77.1	6,033	-1.28%
2020/10/08	0	0.00	20	20.00	20.00	-20	5,673	-0.35%
2020/10/07	3	19.75	0	0.00	19.75	3	5,705	0.05%
2020/10/06	1	19.95	0	0.00	19.90	1	5,832	0.02%
2020/10/05	0	0.00	1	19.45	19.55	-1	5,856	-0.02%
2020/09/30	1	19.65	0	0.00	19.65	1	5,996	0.02%
2020/09/29	3	19.25	0	0.00	19.50	3	6,006	0.05%
2020/09/25	1	18.90	1	19.10	18.95	0	6,021	0.00%
2020/09/24	7	19.30	0	0.00	19.10	7	6,006	0.12%
2020/09/23	1	20.10	1	20.05	20.00	0	5,953	0.00%
2020/09/22	2	20.50	2	20.23	20.20	0	5,992	0.00%
2020/09/21	4	20.76	5	21.00	20.65	-1	6,179	-0.02%
2020/09/18	5	20.88	12	20.89	21.00	-7	6,485	-0.11%
2020/09/17	9	20.83	16	21.11	20.75	-7	6,786	-0.10%
2020/09/16	10	20.40	0	0.00	20.60	10	7,068	0.14%
2020/09/15	41	20.45	0	0.00	20.50	41	7,356	0.56%
2020/09/14	4.7	20.73	10	21.20	20.70	-5.3	7,588	-0.07%
2020/09/11	24	21.68	11	21.69	21.40	13	7,495	0.17%
2020/09/10	6	22.74	1	22.70	22.90	5	7,258	0.07%
2020/09/09	2	22.90	36	22.69	22.85	-34	7,234	-0.47%
2020/09/08	54	22.20	4	22.34	22.15	50	7,240	0.69%
2020/09/07	7.9	22.34	47	22.35	22.45	-39.1	7,304	-0.54%
2020/09/04	5	21.68	2	21.75	21.65	3	7,277	0.04%
2020/09/03	2	22.20	0	0.00	22.10	2	7,259	0.03%
2020/09/02	12	22.28	36	22.33	22.40	-24	7,250	-0.33%
2020/09/01	0	0.00	2	21.53	21.70	-2	7,186	-0.03%
2020/08/31	5	21.32	0	0.00	21.25	5	7,149	0.07%
2020/08/28	5	21.15	12	21.50	21.25	-7	7,154	-0.10%
2020/08/27	8	21.14	4	21.35	21.00	4	7,174	0.06%
2020/08/26	6	21.53	0	0.00	21.45	6	7,160	0.08%
2020/08/25	0	0.00	5	21.60	21.60	-5	7,170	-0.07%
2020/08/24	4	21.35	4	21.45	21.45	0	7,229	0.00%
2020/08/21	8.9	21.04	14	21.08	21.35	-5.2	7,316	-0.07%
2020/08/20	16.2	20.26	20	19.95	20.55	-3.8	7,288	-0.05%
2020/08/19	8	20.85	0.1	20.90	20.85	7.9	7,141	0.11%
2020/08/18	20	21.45	10	21.40	21.40	10	7,074	0.14%
2020/08/17	37	21.25	36	21.26	21.35	1	7,102	0.01%
2020/08/14	12	21.59	0	0.00	21.60	12	7,079	0.17%
2020/08/13	27	21.79	0	0.00	21.80	27	7,062	0.38%
2020/08/12	5	22.05	0	0.00	22.10	5	7,016	0.07%
2020/08/11	21	22.63	0	0.00	22.20	21	6,987	0.30%
2020/08/10	10	22.21	8	22.44	22.50	2	6,916	0.03%
2020/08/07	11	22.36	1	22.85	22.25	10	6,928	0.14%
2020/08/06	14	22.60	12	23.05	22.70	2	6,895	0.03%
2020/08/05	0	0.00	7	22.75	22.70	-7	6,924	-0.10%
2020/08/04	1	22.75	0	0.00	22.80	1	6,921	0.01%
2020/08/03	6	22.68	0	0.00	22.65	6	6,994	0.09%
2020/07/31	9	23.24	1	23.45	23.25	8	6,990	0.11%
2020/07/30	2	23.58	7	23.56	23.65	-5	7,009	-0.07%
2020/07/29	22	22.63	10	22.70	22.50	12	7,039	0.17%
2020/07/28	15	22.00	24	22.16	22.00	-9	7,185	-0.13%
2020/07/27	30	22.96	17	22.97	22.65	13	7,211	0.18%
2020/07/24	8	23.94	0	0.00	23.80	8	7,190	0.11%
2020/07/22	1	24.55	1	24.45	24.60	0	7,312	0.00%
2020/07/21	0	0.00	1	24.55	24.60	-1	7,340	-0.01%
2020/07/20	11	24.30	0	0.00	24.55	11	7,341	0.15%
2020/07/17	13	24.72	1.2	24.90	24.60	11.8	7,342	0.16%
2020/07/16	7	24.96	1	25.10	25.05	6	7,371	0.08%
2020/07/15	3	25.03	2	24.85	25.05	1	7,408	0.01%
2020/07/14	7	25.90	4	26.00	25.80	3	7,402	0.04%
2020/07/13	31	26.23	1	26.35	26.00	30	7,330	0.41%
2020/07/10	9	26.96	4	27.15	26.70	5	7,282	0.07%
2020/07/09	7	27.29	22	27.35	27.30	-15	7,226	-0.21%
2020/07/08	3	26.82	5	26.79	26.80	-2	7,106	-0.03%
2020/07/07	1	26.85	1	26.85	26.80	0	7,175	0.00%
2020/07/06	19	26.82	2	26.75	26.90	17	7,267	0.23%
2020/07/03	16	26.65	6	26.77	26.85	10	7,334	0.14%
2020/07/02	8	27.18	5	27.01	26.95	3	7,345	0.04%
2020/07/01	7	27.02	31	27.15	27.10	-24	7,375	-0.33%
2020/06/30	6	27.05	36	26.85	27.10	-30	7,451	-0.40%
2020/06/29	11	25.78	5	26.06	26.35	6	7,246	0.08%
2020/06/24	47	25.63	43	25.97	26.05	4	6,930	0.06%
2020/06/23	24	25.28	5	25.40	25.40	19	6,650	0.29%
2020/06/22	54	25.91	1	25.95	25.25	53	6,309	0.84%
2020/06/19	17	26.37	2	26.80	26.00	15	6,023	0.25%
2020/06/18	15	26.96	1	26.95	26.95	14	5,733	0.24%
2020/06/17	6	27.19	0	0.00	27.20	6	5,692	0.11%
2020/06/16	6	27.18	2	27.23	27.30	4	5,803	0.07%
2020/06/15	16	27.60	6	28.41	27.15	10	5,907	0.17%
2020/06/12	7	27.21	15	27.68	27.90	-8	5,817	-0.14%
2020/06/11	6	27.58	12	27.66	27.55	-6	5,802	-0.10%
2020/06/10	15	27.59	1	27.95	27.65	14	5,761	0.24%
2020/06/09	30	27.71	20	27.90	27.80	10	5,891	0.17%
2020/06/08	19	27.46	0.1	27.40	27.40	19	5,930	0.32%
2020/06/04	2	27.70	8	27.69	27.80	-6	6,053	-0.10%
2020/06/03	5	27.34	27	27.31	27.40	-22	6,053	-0.36%
2020/06/02	10	26.75	1	26.65	26.85	9	6,039	0.15%
2020/06/01	7	26.74	0	0.00	26.70	7	6,069	0.12%
2020/05/29	12	26.98	0	0.00	26.85	12	6,065	0.20%
2020/05/28	22	27.69	21	27.90	27.45	1	6,074	0.02%
2020/05/27	4	27.19	6	27.31	27.10	-2	6,063	-0.03%
2020/05/26	1	27.25	0	0.00	27.30	1	6,171	0.02%
2020/05/25	3	26.60	0	0.00	27.00	3	6,216	0.05%
2020/05/22	4	27.11	10	27.26	27.00	-6	6,212	-0.10%
2020/05/21	2	26.85	0	0.00	26.95	2	6,149	0.03%
2020/05/20	5	26.64	8	26.84	26.85	-3	6,132	-0.05%
2020/05/19	0	0.00	2	25.90	25.80	-2	6,072	-0.03%
2020/05/18	1	25.50	1	25.50	25.40	0	6,049	0.00%
2020/05/14	13	26.28	2	26.10	25.80	11	6,044	0.18%
2020/05/13	13	26.66	1	26.80	26.80	12	5,999	0.20%
2020/05/12	2	26.85	1	27.20	26.80	1	6,009	0.02%
2020/05/11	2	27.55	13	27.45	27.50	-11	5,945	-0.19%
2020/05/08	6	27.06	2	27.10	26.95	4	5,899	0.07%
2020/05/07	3	27.30	0	0.00	27.35	3	5,826	0.05%
2020/05/06	0	0.00	2	27.20	27.05	-2	5,794	-0.03%
2020/05/05	6	27.40	6	27.26	27.40	0	5,752	0.00%
2020/05/04	13	26.95	15	26.69	27.50	-2	5,677	-0.04%
2020/04/30	1	26.70	20	26.60	26.65	-19	5,504	-0.35%
2020/04/29	1	26.35	24	26.44	26.30	-23	5,449	-0.42%
2020/04/28	2	26.50	9	26.40	26.30	-7	5,407	-0.13%
2020/04/27	20	26.30	10	26.25	26.40	10	5,454	0.18%
2020/04/24	1	25.50	0	0.00	25.40	1	5,347	0.02%
2020/04/23	3	25.38	0	0.00	25.20	3	5,316	0.06%
2020/04/22	1	24.90	0	0.00	25.50	1	5,315	0.02%
2020/04/21	1	25.40	1	25.55	25.55	0	5,316	0.00%
2020/04/20	1	26.25	4	26.04	26.25	-3	5,288	-0.06%
2020/04/17	4	25.69	1	25.95	25.50	3	5,337	0.06%
2020/04/16	5	25.67	0	0.00	25.70	5	5,325	0.09%
2020/04/15	15	25.83	8	25.95	26.15	7	5,295	0.13%
2020/04/14	1	25.55	0	0.00	25.55	1	5,247	0.02%
2020/04/13	3	25.33	0	0.00	25.25	3	5,238	0.06%
2020/04/10	1	25.45	2	25.65	25.40	-1	5,271	-0.02%
2020/04/09	5	24.90	5	24.95	25.40	0	5,270	0.00%
2020/04/08	4	24.05	7	24.72	24.80	-3	5,172	-0.06%
2020/04/07	8	24.31	0	0.00	24.10	8	5,091	0.16%
2020/04/06	11	24.13	1	24.15	24.30	10	5,104	0.20%
2020/04/01	26.5	25.50	10	25.08	25.00	16.5	5,046	0.33%
2020/03/31	5	26.10	0	0.00	26.90	5	5,005	0.10%
2020/03/30	0	0.00	2	26.50	26.70	-2	5,058	-0.04%
2020/03/27	8	26.83	5	26.93	26.70	3	5,279	0.06%
2020/03/25	16	27.44	0	0.00	27.20	16	5,748	0.28%
2020/03/24	8	26.78	9	26.94	26.70	-1	5,833	-0.02%
2020/03/23	2	25.18	1	25.00	25.30	1	5,947	0.02%
2020/03/20	19	24.94	14	25.30	25.65	5	6,001	0.08%
2020/03/19	15	24.73	12	24.35	24.20	3	5,993	0.05%
2020/03/18	15	27.13	5	27.55	26.85	10	6,004	0.17%
2020/03/17	6	26.99	8	27.34	27.45	-2	5,971	-0.03%
2020/03/16	0	0.00	5	28.21	28.05	-5	5,917	-0.08%
2020/03/13	4	28.58	5	28.12	28.40	-1	5,943	-0.02%
2020/03/12	3	29.87	3	29.83	30.00	0	5,803	0.00%
2020/03/11	7	30.36	12	30.56	30.35	-5	5,777	-0.09%
2020/03/10	3	29.67	12	29.66	30.05	-9	5,682	-0.16%
2020/03/09	1	29.70	3	29.87	29.90	-2	5,685	-0.04%
2020/03/06	13	29.95	4	30.26	30.00	9	5,825	0.15%
2020/03/05	1	30.70	1	30.95	30.75	0	5,798	0.00%
2020/03/04	0	0.00	6	30.93	31.00	-6	5,778	-0.10%
2020/03/03	4	31.21	0	0.00	31.00	4	5,757	0.07%
2020/03/02	1	31.35	155	31.25	31.40	-154	5,709	-2.70%	大賣/鉅額交易
2020/02/27	2	31.53	61	31.79	30.90	-59	5,635	-1.05%
2020/02/26	3	31.65	7	31.64	31.65	-4	5,528	-0.07%
2020/02/25	4.5	31.11	0	0.00	31.30	4.5	5,461	0.08%
2020/02/21	2	31.28	9	31.22	31.40	-7	5,495	-0.13%
2020/02/20	0	0.00	1	31.25	30.95	-1	5,467	-0.02%
2020/02/19	0	0.00	5	31.20	31.10	-5	5,482	-0.09%
2020/02/18	10	31.01	0	0.00	30.90	10	5,541	0.18%
2020/02/17	4	30.43	0	0.00	30.60	4	5,648	0.07%
2020/02/14	1	30.55	1	30.55	30.45	0	5,730	0.00%
2020/02/13	4	30.33	11	30.35	30.15	-7	5,722	-0.12%
2020/02/12	2	29.70	1	29.85	29.85	1	5,695	0.02%
2020/02/11	0	0.00	5	29.60	29.60	-5	5,690	-0.09%
2020/02/10	1	29.00	6	28.94	29.15	-5	5,679	-0.09%
2020/02/07	3	29.25	6	29.25	29.25	-3	5,679	-0.05%
2020/02/06	7	29.42	1	29.40	29.55	6	5,693	0.11%
2020/02/05	21	29.20	0	0.00	29.10	21	5,720	0.37%
2020/02/03	4	29.29	3	29.08	29.35	1	5,708	0.02%
2020/01/31	3	29.93	2	30.13	30.20	1	5,755	0.02%
2020/01/30	4.4	29.68	9	29.98	29.80	-4.6	5,888	-0.08%
2020/01/20	1	31.15	10	31.40	31.10	-9	5,774	-0.16%
2020/01/17	2	31.38	0	0.00	31.45	2	5,772	0.03%
2020/01/15	11	31.67	6	31.67	31.65	5	5,814	0.09%
2020/01/14	17	31.89	0	0.00	31.95	17	5,804	0.29%
2020/01/13	0	0.00	2	32.03	31.95	-2	5,823	-0.03%
2020/01/10	2	31.15	0	0.00	31.25	2	5,934	0.03%
2020/01/09	0	0.00	1	30.80	30.60	-1	5,892	-0.02%
2020/01/08	3	30.95	1	31.20	30.50	2	5,899	0.03%
2020/01/07	1	31.35	8	31.31	31.25	-7	5,859	-0.12%
2020/01/06	3	31.18	1	31.45	31.20	2	5,879	0.03%
2020/01/03	10	31.56	0	0.00	31.40	10	5,842	0.17%
2019/12/31	1	32.10	0	0.00	32.05	1	5,811	0.02%
2019/12/30	0	0.00	33	32.44	32.30	-33	5,817	-0.57%
2019/12/27	2	31.83	4	31.88	31.85	-2	5,766	-0.03%
2019/12/26	13	31.87	260	31.98	31.80	-247	5,815	-4.25%	大賣/鉅額交易
2019/12/25	5	32.42	200	32.25	32.30	-195	5,873	-3.32%	大賣/鉅額交易
2019/12/24	11	32.07	43	32.25	32.60	-32	5,872	-0.54%
2019/12/23	21	32.31	221	32.48	32.55	-200	5,758	-3.47%	大賣/鉅額交易
2019/12/20	8	31.81	2	31.80	31.75	6	5,649	0.11%
2019/12/19	6	31.47	4	31.45	31.55	2	5,448	0.04%
2019/12/18	15	31.41	9	31.41	31.40	6	5,345	0.11%
2019/12/17	2	30.68	2	30.65	30.70	0	5,184	0.00%
2019/12/16	3	30.93	15	30.88	30.85	-12	5,103	-0.24%
2019/12/13	13	30.25	9	30.43	30.45	4	4,980	0.08%
2019/12/12	2	29.35	1	29.55	29.55	1	4,829	0.02%
2019/12/11	7	29.05	2.4	28.97	29.25	4.6	4,899	0.09%
2019/12/10	11	29.48	6	29.73	29.30	5	4,850	0.10%
2019/12/09	2	30.90	2	30.85	30.75	0	4,738	0.00%
2019/12/06	8	30.40	18	30.46	30.70	-10	4,670	-0.21%
2019/12/05	6	29.68	0	0.00	29.80	6	4,555	0.13%
2019/12/04	2	29.55	0	0.00	29.75	2	4,502	0.04%
2019/12/03	18	29.47	25	29.32	29.90	-7	4,430	-0.16%
2019/12/02	10	28.34	10	28.45	28.35	0	4,264	0.00%
2019/11/29	2	29.30	8	29.29	29.10	-6	4,235	-0.14%
2019/11/28	4	29.55	0	0.00	29.55	4	4,244	0.09%
2019/11/27	1	29.50	0	0.00	29.50	1	4,243	0.02%
2019/11/26	1	29.60	15	29.75	29.60	-14	4,207	-0.33%
2019/11/25	1	29.60	0	0.00	29.60	1	4,188	0.02%
2019/11/22	1	29.85	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	29.90	0	0.00	29.85	1	4,313	0.02%
2019/11/20	2	30.20	2	30.70	30.40	0	4,381	0.00%
2019/11/19	0	0.00	5	30.17	30.25	-5	4,450	-0.11%
2019/11/18	4	29.34	10	29.60	29.75	-6	4,483	-0.13%
2019/11/15	37	29.23	30	29.35	29.50	7	4,528	0.15%
2019/11/14	24	29.54	164	29.89	29.50	-140	4,530	-3.09%	大賣/鉅額交易
2019/11/13	12	31.01	0	0.00	30.85	12	4,419	0.27%
2019/11/12	3.9	32.46	0	0.00	32.40	3.9	4,372	0.09%
2019/11/11	1	32.95	0	0.00	32.70	1	4,496	0.02%
2019/11/08	0	0.00	1	33.05	32.95	-1	4,607	-0.02%
2019/11/07	1	32.70	0	0.00	32.75	1	4,657	0.02%
2019/11/05	4	32.83	0	0.00	32.90	4	4,697	0.09%
2019/11/04	9	32.60	0	0.00	32.55	9	4,700	0.19%
2019/11/01	1	32.90	14	33.01	33.00	-13	4,678	-0.28%
2019/10/31	10	32.95	0	0.00	32.90	10	4,690	0.21%
2019/10/30	5	32.60	0	0.00	32.50	5	4,689	0.11%
2019/10/29	31	33.56	3	34.50	33.25	28	4,613	0.61%
2019/10/28	0	0.00	1	33.65	33.60	-1	4,485	-0.02%
2019/10/25	22	33.75	13	33.63	33.50	9	4,542	0.20%
2019/10/24	6.1	33.60	0	0.00	33.85	6.1	4,536	0.13%
2019/10/23	0	0.00	3	33.87	33.90	-3	4,556	-0.07%
2019/10/22	0	0.00	1	33.60	33.30	-1	4,585	-0.02%
2019/10/21	1	33.40	0	0.00	33.60	1	4,619	0.02%
2019/10/17	0	0.00	1	34.00	33.95	-1	4,541	-0.02%
2019/10/14	4	33.85	0	0.00	34.00	4	4,540	0.09%
2019/10/09	0	0.00	5.1	33.42	33.20	-5.1	4,487	-0.11%
2019/10/08	3	33.87	4	33.63	33.80	-1	4,454	-0.02%
2019/10/07	1	33.25	15	32.90	33.30	-14	4,426	-0.32%
2019/10/04	9	32.63	0	0.00	32.50	9	4,375	0.21%
2019/10/03	6	32.98	6	33.01	32.95	0	4,342	0.00%
2019/10/02	9	33.34	36	33.37	33.20	-27	4,308	-0.63%
2019/10/01	24	33.41	29	33.21	33.10	-5	4,232	-0.12%
2019/09/27	23	34.92	11	35.11	34.75	12	4,071	0.29%
2019/09/26	24	35.46	33.5	35.57	35.25	-9.5	3,985	-0.24%
2019/09/25	56	36.34	5	36.17	36.00	51	3,866	1.32%
2019/09/24	11	38.00	20	38.08	38.05	-9	3,689	-0.24%
2019/09/23	2	38.40	0	0.00	38.35	2	3,681	0.05%
2019/09/20	0	0.00	0.2	39.00	39.00	-0.2	3,704	-0.01%
2019/09/17	4	39.88	1	40.10	39.50	3	3,932	0.08%
2019/09/11	4	38.93	0	0.00	38.75	4	4,189	0.10%
2019/09/10	13	38.69	13	38.68	38.50	0	4,256	0.00%
2019/09/09	2	38.55	0	0.00	38.50	2	4,329	0.05%
2019/09/06	1	38.90	0.1	38.85	38.80	0.9	4,413	0.02%
2019/09/05	2	38.80	0	0.00	38.75	2	4,448	0.04%
2019/09/04	1	39.15	1	38.95	39.25	0	4,457	0.00%
2019/09/03	6	39.14	2	39.15	39.40	4	4,526	0.09%
2019/09/02	0	0.00	8	38.76	38.75	-8	4,470	-0.18%
2019/08/30	11	38.24	0	0.00	38.10	11	4,421	0.25%
2019/08/29	13	38.18	1	38.15	38.15	12	4,418	0.27%
2019/08/27	10	38.18	3	38.20	38.10	7	4,431	0.16%
2019/08/26	4	38.25	27	38.33	38.80	-23	4,379	-0.53%
2019/08/23	15	38.27	10	38.23	38.15	5	4,287	0.12%
2019/08/22	7	39.46	55	39.23	39.20	-48	4,191	-1.15%
2019/08/21	3	40.52	0	0.00	40.50	3	4,089	0.07%
2019/08/20	10	40.56	1	40.50	40.50	9	4,042	0.22%
2019/08/19	13	41.38	1	41.10	41.40	12	4,031	0.30%
2019/08/16	6	42.04	1	42.05	42.10	5	4,141	0.12%
2019/08/15	7	42.12	0	0.00	42.05	7	4,154	0.17%
2019/08/14	17	42.83	18.3	42.65	42.50	-1.3	4,120	-0.03%
2019/08/13	20	45.44	0	0.00	45.40	20	4,062	0.49%
2019/08/12	44	45.89	10	45.70	45.70	34	3,959	0.86%
2019/08/08	5	45.60	0	0.00	45.70	5	3,913	0.13%
2019/08/07	1	45.75	0	0.00	45.70	1	3,919	0.03%
2019/08/06	2	45.65	1	45.50	45.65	1	4,015	0.02%
2019/08/05	0	0.00	1	45.95	45.85	-1	4,033	-0.02%
2019/08/02	0	0.00	7	45.82	45.90	-7	4,040	-0.17%
2019/07/31	0	0.00	3	46.20	46.25	-3	4,118	-0.07%
2019/07/30	3	46.13	0	0.00	46.00	3	4,175	0.07%
2019/07/29	0	0.00	2	46.48	46.50	-2	4,351	-0.05%
2019/07/26	0	0.00	1	45.50	46.00	-1	4,307	-0.02%
2019/07/25	2	45.70	13	45.74	45.70	-11	4,338	-0.25%
2019/07/24	7	45.87	1	46.50	46.00	6	4,352	0.14%
2019/07/23	1	47.10	4	46.81	46.80	-3	4,290	-0.07%
2019/07/22	11	46.99	8	46.97	46.80	3	4,266	0.07%
2019/07/19	0	0.00	5	46.29	46.30	-5	4,152	-0.12%
2019/07/18	4	46.10	0	0.00	45.85	4	4,170	0.10%
2019/07/17	1	45.75	1	45.75	45.75	0	4,206	0.00%
2019/07/16	3	45.40	0	0.00	45.55	3	4,203	0.07%
2019/07/15	1	45.25	1	45.30	45.25	0	4,246	0.00%
2019/07/11	1	45.15	0	0.00	45.15	1	4,536	0.02%
2019/07/10	0	0.00	5	45.30	45.45	-5	4,629	-0.11%
2019/07/09	15	45.25	1	45.10	45.45	14	4,723	0.30%
2019/07/08	2	45.05	3	45.12	45.05	-1	4,804	-0.02%
2019/07/05	1	45.15	0	0.00	45.10	1	4,909	0.02%
2019/07/04	1	45.05	2	45.05	45.05	-1	4,961	-0.02%
2019/07/03	0	0.00	20	45.16	45.20	-20	5,084	-0.39%
2019/07/02	1	45.50	0	0.00	45.45	1	5,195	0.02%
2019/06/28	1	45.35	4	45.53	45.30	-3	5,252	-0.06%
2019/06/27	2	46.03	4	46.04	45.95	-2	5,257	-0.04%
2019/06/26	3	46.37	0	0.00	46.40	3	5,218	0.06%
2019/06/25	0	0.00	3.4	46.52	46.75	-3.4	5,301	-0.06%
2019/06/24	6.5	46.14	2.2	46.47	46.50	4.3	5,417	0.08%
2019/06/21	2	46.03	5	46.31	46.40	-3	5,328	-0.06%
2019/06/20	3	45.77	4	46.06	45.80	-1	5,183	-0.02%
2019/06/19	29	45.83	6	45.94	45.80	23	5,252	0.44%
2019/06/18	1	45.55	3	45.72	46.00	-2	5,337	-0.04%
2019/06/17	13	45.87	15	45.78	45.85	-2	5,770	-0.03%
2019/06/14	24	45.36	17	45.63	45.50	7	5,918	0.12%
2019/06/13	1	45.15	5	45.11	45.15	-4	5,961	-0.07%
2019/06/12	0	0.00	22	45.02	44.90	-22	6,029	-0.36%
2019/06/11	0	0.00	44	44.98	45.00	-44	6,142	-0.72%
2019/06/10	0	0.00	1	44.10	44.15	-1	6,048	-0.02%
2019/06/06	0	0.00	2	43.98	43.95	-2	6,080	-0.03%
2019/06/05	0	0.00	10	44.25	44.00	-10	6,099	-0.16%
2019/06/04	2	43.93	0	0.00	43.95	2	6,114	0.03%
2019/06/03	52	43.90	0	0.00	43.90	52	6,154	0.84%
2019/05/31	1	44.10	0	0.00	44.05	1	6,207	0.02%
2019/05/30	1	44.35	3	44.08	44.00	-2	6,275	-0.03%
2019/05/28	0	0.00	17	44.19	44.10	-17	6,361	-0.27%
2019/05/24	52	43.81	0	0.00	43.80	52	6,473	0.80%
2019/05/23	6	44.81	11	45.16	44.05	-5	6,541	-0.08%
2019/05/22	2	44.45	0	0.00	44.65	2	6,421	0.03%
2019/05/21	1	44.20	1	44.10	44.20	0	6,469	0.00%
2019/05/20	0	0.00	1	44.70	43.95	-1	6,497	-0.02%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/16	0	0.00	1	43.95	43.90	-1	6,588	-0.02%
2019/05/15	0	0.00	1	43.95	43.90	-1	6,684	-0.01%
2019/05/14	4	43.70	4	44.00	43.80	0	6,884	0.00%
2019/05/13	5	43.75	4	43.80	43.70	1	7,035	0.01%
2019/05/10	1	43.80	2	43.75	43.85	-1	7,139	-0.01%
2019/05/09	24	43.85	3	43.83	43.85	21	7,167	0.29%
2019/05/08	2	44.45	2	44.43	43.90	0	7,191	0.00%
2019/05/07	4	44.50	0	0.00	44.25	4	7,231	0.06%
2019/05/06	2	44.63	8	44.51	44.40	-6	7,482	-0.08%
2019/05/02	0	0.00	11	43.89	43.80	-11	7,425	-0.15%
2019/04/30	3	43.75	0	0.00	43.85	3	7,471	0.04%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/26	2	44.10	2	43.85	43.70	0	7,565	0.00%
2019/04/25	3	43.87	2	43.95	43.90	1	7,661	0.01%
2019/04/24	2	43.83	0	0.00	43.85	2	7,751	0.03%
2019/04/22	0	0.00	2	43.80	43.75	-2	7,954	-0.03%
2019/04/19	7	43.71	0	0.00	43.70	7	8,131	0.09%
2019/04/18	5	43.67	5	43.62	43.70	0	8,276	0.00%
2019/04/17	15	43.74	0	0.00	43.95	15	8,424	0.18%
2019/04/16	7	43.67	0	0.00	43.70	7	8,758	0.08%
2019/04/15	5	43.68	2	43.60	43.60	3	8,982	0.03%
2019/04/12	5	43.79	4	43.70	44.00	1	9,087	0.01%
2019/04/11	8	44.07	1	43.95	44.00	7	9,154	0.08%
2019/04/10	7	44.29	42	44.24	44.15	-35	9,091	-0.38%
2019/04/09	10	44.25	0	0.00	44.20	10	9,093	0.11%
2019/04/08	32	45.03	4	44.94	44.80	28	9,010	0.31%
2019/04/03	25	45.52	6	45.47	45.70	19	8,951	0.21%
2019/04/02	2	45.48	5	45.64	45.55	-3	9,222	-0.03%
2019/04/01	4	45.35	3	45.50	45.10	1	9,445	0.01%
2019/03/29	1	45.15	4	45.39	45.45	-3	9,629	-0.03%
2019/03/28	7	45.00	1	45.05	44.95	6	9,955	0.06%
2019/03/27	26	46.09	16	46.12	45.55	10	9,886	0.10%
2019/03/26	4	45.66	1	46.35	45.55	3	9,681	0.03%
2019/03/25	2	45.35	22	45.64	45.95	-20	9,644	-0.21%
2019/03/22	8	46.34	19	46.34	46.15	-11	9,617	-0.11%
2019/03/21	20	47.58	9	47.18	46.80	11	9,505	0.12%
2019/03/20	25	46.72	216	46.76	47.25	-191	9,335	-2.05%	大賣/鉅額交易
2019/03/19	2	45.20	17	45.21	45.30	-15	8,875	-0.17%
2019/03/18	4	44.00	5	44.18	44.65	-1	8,758	-0.01%
2019/03/15	3	43.18	0	0.00	43.90	3	8,722	0.03%
2019/03/14	9	43.09	2	43.23	43.40	7	8,673	0.08%
2019/03/13	6	43.26	0	0.00	43.15	6	8,653	0.07%
2019/03/12	6	43.61	0	0.00	43.50	6	8,700	0.07%
2019/03/11	9	43.79	0	0.00	43.70	9	8,757	0.10%
2019/03/08	3	43.77	0	0.00	43.85	3	8,866	0.03%
2019/03/07	8	43.63	4	43.90	43.50	4	9,100	0.04%
2019/03/06	12	44.02	5	43.90	43.85	7	9,303	0.08%
2019/03/05	9	44.37	5	44.45	44.10	4	9,506	0.04%
2019/03/04	1	44.75	15	44.67	44.70	-14	9,893	-0.14%
2019/02/27	6	43.97	0	0.00	44.00	6	10,492	0.06%
2019/02/26	1	44.10	9	44.16	44.00	-8	10,566	-0.08%
2019/02/25	18	43.95	3	44.20	43.85	15	10,606	0.14%
2019/02/22	7	43.54	5	43.65	43.60	2	10,647	0.02%
2019/02/21	4	43.75	0	0.00	43.80	4	10,561	0.04%
2019/02/20	3	43.75	6	43.89	44.05	-3	10,551	-0.03%
2019/02/19	9	43.87	4	44.16	43.85	5	10,492	0.05%
2019/02/18	28	43.88	1	43.75	43.75	27	10,555	0.26%
2019/02/15	25	44.11	2	44.80	44.00	23	10,721	0.21%
2019/02/14	18	44.86	1	45.05	44.55	17	10,780	0.16%
2019/02/13	8	45.09	12	45.28	45.65	-4	10,803	-0.04%
2019/02/12	5	44.60	9	44.71	45.55	-4	10,689	-0.04%
2019/02/11	18	43.83	1	43.85	43.95	17	10,492	0.16%
2019/01/30	7	43.60	0	0.00	43.90	7	10,399	0.07%
2019/01/29	11	43.53	0	0.00	43.65	11	10,456	0.11%
2019/01/28	2	43.88	0	0.00	43.85	2	10,508	0.02%
2019/01/25	43	44.28	34	44.25	43.85	9	10,632	0.08%
2019/01/24	2	45.60	0	0.00	45.50	2	10,507	0.02%
2019/01/23	1	45.35	0.2	45.40	45.40	0.8	10,602	0.01%
2019/01/22	36	45.78	2	46.00	45.70	34	10,682	0.32%
2019/01/21	30	46.61	4	46.60	46.65	26	10,850	0.24%
2019/01/18	0	0.00	3	46.83	46.85	-3	11,045	-0.03%
2019/01/17	131	46.48	93	46.01	46.10	38	11,343	0.33%	大買/
2019/01/16	100	47.44	5	47.25	46.80	95	11,832	0.80%
2019/01/15	62	46.90	96	47.80	48.00	-34	11,916	-0.29%
2019/01/14	26	46.95	1	47.40	47.55	25	12,217	0.20%
2019/01/11	27	46.78	39	47.40	47.55	-12	12,817	-0.09%
2019/01/10	7	47.38	2	47.38	46.75	5	13,226	0.04%
2019/01/09	104	46.99	25.2	46.86	47.20	78.8	13,256	0.59%	大買/
2019/01/08	48	46.55	54	46.61	46.80	-6	13,112	-0.05%
2019/01/07	30	44.04	59	44.47	45.00	-29	12,778	-0.23%
2019/01/04	0	0.00	16	43.80	43.80	-16	12,633	-0.13%
2019/01/03	4	43.11	4	43.21	43.30	0	12,793	0.00%
2019/01/02	1	42.45	7	42.28	42.40	-6	12,962	-0.05%
2018/12/28	0	0.00	4.6	41.98	42.05	-4.6	13,152	-0.04%
2018/12/27	23	42.10	21	42.07	42.05	2	13,354	0.01%
2018/12/26	54	41.61	52	41.94	42.00	2	13,706	0.01%
2018/12/25	17	41.28	40	41.55	41.85	-23	14,400	-0.16%
2018/12/24	29	42.28	1	43.20	42.00	28	14,374	0.19%
2018/12/22	32	43.94	28	43.92	43.35	4	14,453	0.03%
2018/12/21	3	43.45	31	43.44	42.85	-28	14,682	-0.19%
2018/12/18	4	41.86	33	41.97	42.00	-29	15,294	-0.19%
2018/12/17	9	42.06	3	42.15	42.00	6	16,118	0.04%
2018/12/14	32	42.10	30	42.30	42.30	2	16,742	0.01%
2018/12/13	0	0.00	3	42.52	42.25	-3	17,014	-0.02%
2018/12/12	0	0.00	10	42.38	42.20	-10	17,083	-0.06%
2018/12/10	37	41.45	108	41.88	42.00	-71	17,110	-0.41%	大賣/
2018/12/07	11	41.75	3	42.23	42.00	8	17,289	0.05%
2018/12/06	97	41.37	70	41.82	42.00	27	17,399	0.16%
2018/12/05	75	42.56	4	42.44	42.35	71	17,502	0.41%
2018/12/04	3	43.05	11	43.28	43.05	-8	17,561	-0.05%
2018/12/03	0	0.00	22	43.52	43.50	-22	17,574	-0.13%
2018/11/30	8	43.26	19	43.23	42.70	-11	17,586	-0.06%
2018/11/29	13	43.38	75	43.56	42.85	-62	17,471	-0.35%
2018/11/28	70	41.43	40	41.35	42.00	30	17,670	0.17%
2018/11/27	53	41.49	52	41.82	42.05	1	17,497	0.01%
2018/11/26	67	41.31	48	41.28	43.00	19	17,106	0.11%
2018/11/23	6	42.85	6	43.05	42.95	0	16,518	0.00%
2018/11/22	8	42.88	1	43.10	42.80	7	16,619	0.04%
2018/11/21	16.3	43.70	6	43.48	43.55	10.3	16,659	0.06%
2018/11/20	2	44.70	10	44.25	44.40	-8	16,773	-0.05%
2018/11/19	4	45.11	4.5	45.00	44.90	-0.5	16,999	0.00%
2018/11/16	1	45.10	1	45.20	44.65	0	17,340	0.00%
2018/11/15	3	44.98	1	45.75	44.85	2	17,387	0.01%
2018/11/14	20	45.95	21	45.83	45.10	-1	17,459	-0.01%
2018/11/13	42	44.07	36	43.11	45.45	6	17,434	0.03%
2018/11/12	20	44.71	39	43.82	43.95	-19	17,616	-0.11%
2018/11/09	12	45.96	15	45.98	45.80	-3	17,949	-0.02%
2018/11/08	2	46.10	11	45.59	45.50	-9	18,561	-0.05%
2018/11/07	17	44.92	4	45.28	45.00	13	18,827	0.07%
2018/11/06	12	45.62	9	45.39	44.80	3	19,151	0.02%
2018/11/05	32	45.69	29	45.76	45.50	3	19,218	0.02%
2018/11/02	28	45.88	34	46.02	45.35	-6	19,466	-0.03%
2018/11/01	11	44.59	25	44.73	44.90	-14	19,434	-0.07%
2018/10/31	22	43.95	9	44.16	43.40	13	19,750	0.07%
2018/10/30	64	43.44	148	43.46	43.15	-84	19,967	-0.42%	大賣/
2018/10/29	65	44.09	82	44.23	43.25	-17	19,877	-0.09%
2018/10/26	64	44.24	100	43.83	43.30	-36	19,683	-0.18%
2018/10/25	147	43.88	146	43.96	43.20	1	19,475	0.01%	大買/大賣/
2018/10/24	93.1	48.15	104	48.66	46.95	-11	19,131	-0.06%	大賣/
2018/10/23	36	51.06	36	50.81	50.90	0	18,589	0.00%
2018/10/22	98	52.44	68.2	52.07	51.30	29.8	18,459	0.16%
2018/10/19	117	49.42	74.5	49.86	51.30	42.5	18,041	0.24%	大買/
2018/10/18	187.6	48.19	160.5	47.33	48.60	27	17,362	0.16%	大買/大賣/
2018/10/17	24	47.60	7.1	47.59	46.00	16.9	16,799	0.10%
2018/10/16	5	47.69	75	47.67	47.80	-70	16,704	-0.42%
2018/10/15	18	47.41	329	47.46	47.30	-311	16,678	-1.86%	大賣/鉅額交易
2018/10/12	338	47.03	26	46.69	47.05	312	16,635	1.88%	大買/鉅額交易
2018/10/11	22.1	46.03	401	45.63	45.25	-379	16,853	-2.25%	大賣/鉅額交易
2018/10/09	338	49.33	126	48.10	50.20	212	16,566	1.28%	大買/大賣/鉅額交易
2018/10/08	16.3	49.85	7	50.29	49.00	9.3	16,293	0.06%
2018/10/05	25	49.91	223	49.64	50.60	-198	16,074	-1.23%	大賣/鉅額交易
2018/10/04	222	50.82	33	50.78	51.30	189	15,838	1.19%	大買/鉅額交易
2018/10/03	126.4	51.41	570	50.08	49.00	-443.6	15,498	-2.86%	大買/大賣/鉅額交易
2018/10/01	38	52.47	76.8	52.75	53.10	-38.8	14,804	-0.26%
2018/09/28	76	53.20	33	53.70	53.50	43	14,574	0.30%
2018/09/27	29	52.55	12	52.60	54.80	17	14,303	0.12%
2018/09/26	8.1	52.75	18	51.86	52.00	-9.9	14,006	-0.07%
2018/09/25	11	54.23	30	54.76	54.00	-19	13,820	-0.14%
2018/09/21	25	52.59	23	52.74	53.20	2	13,491	0.01%
2018/09/20	368	51.48	98	51.11	52.50	270	13,152	2.05%	大買/鉅額交易
2018/09/19	374	48.98	73	48.85	50.30	301	12,459	2.42%	大買/鉅額交易
2018/09/18	4	46.33	35	46.21	46.60	-31	11,924	-0.26%
2018/09/17	2	44.95	52	45.01	44.80	-50	11,743	-0.43%
2018/09/14	10	44.15	1	44.20	44.15	9	11,835	0.08%
2018/09/13	48	44.46	8	44.48	44.50	40	11,874	0.34%
2018/09/12	24	45.46	53	45.23	44.40	-29	11,834	-0.25%
2018/09/11	10	43.42	31	42.67	43.75	-21	11,729	-0.18%
2018/09/10	42	42.28	57	42.61	42.15	-15	11,960	-0.13%
2018/09/07	54	43.20	2	43.45	43.00	52	12,155	0.43%
2018/09/06	0	0.00	25	43.84	43.50	-25	12,518	-0.20%
2018/09/05	6	43.35	23	43.53	43.60	-17	12,709	-0.13%
2018/09/04	29	43.17	8	43.51	43.25	21	12,711	0.17%
2018/09/03	87	44.03	104	43.56	43.00	-17	12,843	-0.13%	大賣/
2018/08/31	6	46.32	0	0.00	46.40	6	12,800	0.05%
2018/08/30	4	46.48	4	46.45	46.40	0	12,881	0.00%
2018/08/29	96	46.61	4	46.65	46.40	92	13,091	0.70%
2018/08/28	11	46.25	21	46.91	47.00	-10	13,420	-0.07%
2018/08/27	14	45.54	12	45.50	45.50	2	14,187	0.01%
2018/08/24	67	45.69	152	45.54	45.50	-85	14,879	-0.57%	大賣/
2018/08/23	37	49.13	38.9	49.07	49.10	-1.9	14,732	-0.01%
2018/08/22	33	49.31	61	49.41	49.00	-28	14,544	-0.19%
2018/08/21	23	48.30	13	48.11	47.85	10	14,216	0.07%
2018/08/20	85	48.20	42.1	48.16	48.35	42.9	14,206	0.30%
2018/08/17	158	48.22	318	47.91	47.70	-160	14,116	-1.13%	大買/大賣/鉅額交易
2018/08/16	104	47.97	89	47.90	47.55	15	14,007	0.11%	大買/
2018/08/15	184	48.17	166	48.19	48.65	18	13,820	0.13%	大買/大賣/
2018/08/14	91	46.58	133	47.23	48.60	-42	13,596	-0.31%	大賣/
2018/08/13	89	43.75	130	43.96	44.20	-41	12,965	-0.32%	大賣/
2018/08/10	67	44.40	56	44.50	44.45	11	12,769	0.09%
2018/08/09	37	42.75	52	42.76	43.05	-15	12,528	-0.12%
2018/08/08	76.1	43.90	83.3	43.99	42.30	-7.2	12,499	-0.06%
2018/08/07	57	42.52	29	42.57	42.55	28	12,519	0.22%
2018/08/06	100	40.84	44	41.45	43.20	56	12,948	0.43%
2018/08/03	52	39.52	129.5	39.84	39.90	-77.5	12,645	-0.61%	大賣/
2018/08/02	50	38.32	1	38.35	38.45	49	12,563	0.39%
2018/08/01	21	38.15	49	38.66	38.80	-28	12,662	-0.22%
2018/07/31	11	38.08	33	38.47	38.35	-22	12,712	-0.17%
2018/07/30	21	37.74	0	0.00	37.60	21	12,875	0.16%
2018/07/27	39	38.23	17	38.52	38.20	22	13,018	0.17%
2018/07/26	0	0.00	20	38.46	38.60	-20	13,125	-0.15%
2018/07/25	20.2	38.10	23	38.12	38.05	-2.8	13,286	-0.02%
2018/07/24	0	0.00	10	37.15	37.30	-10	13,648	-0.07%
2018/07/23	7	36.40	0	0.00	36.60	7	13,824	0.05%
2018/07/20	65	37.35	2	37.35	37.00	63	14,122	0.45%
2018/07/19	21	38.51	2	38.45	38.40	19	14,329	0.13%
2018/07/18	6	38.71	28	38.94	39.05	-22	14,832	-0.15%
2018/07/17	65	38.48	120	38.47	38.75	-55	15,220	-0.36%	大賣/
2018/07/16	30	37.00	22	37.27	37.25	8	15,097	0.05%
2018/07/13	7	36.72	9	36.92	36.70	-2	15,513	-0.01%
2018/07/12	5	36.53	11	36.68	36.50	-6	15,573	-0.04%
2018/07/11	8	36.48	3	36.52	36.60	5	15,762	0.03%
2018/07/10	11	36.55	11	36.65	37.10	0	15,879	0.00%
2018/07/09	10	36.75	24	36.81	36.95	-14	15,965	-0.09%
2018/07/06	15	36.01	4	36.05	36.05	11	16,078	0.07%
2018/07/05	50	36.73	42	36.95	36.05	8	16,341	0.05%
2018/07/04	20	36.62	41	36.63	37.10	-21	16,748	-0.13%
2018/07/03	16	35.86	5	36.31	35.75	11	17,135	0.06%
2018/07/02	2	36.40	1	36.80	36.40	1	17,310	0.01%
2018/06/29	22	36.35	0	0.00	36.25	22	17,751	0.12%
2018/06/28	36	36.50	6	36.20	36.15	30	18,103	0.17%
2018/06/27	21	36.66	6	36.99	37.10	15	18,199	0.08%
2018/06/26	4	36.30	9	36.10	36.65	-5	18,140	-0.03%
2018/06/25	26	36.51	39	36.88	36.50	-13	18,113	-0.07%
2018/06/22	9	37.78	10	37.80	37.60	-1	18,084	-0.01%
2018/06/21	24	38.90	19	39.10	38.80	5	18,300	0.03%
2018/06/20	42	39.04	53	39.00	38.60	-11	18,450	-0.06%
2018/06/19	83	40.23	106.5	40.26	39.75	-23.5	18,457	-0.13%	大賣/
2018/06/15	14	38.78	47	39.25	40.00	-33	18,233	-0.18%
2018/06/14	121	39.90	71	40.40	38.20	50	17,948	0.28%	大買/
2018/06/13	18	38.18	46	38.68	38.90	-28	17,594	-0.16%
2018/06/12	7	37.45	38.3	37.21	37.65	-31.3	17,398	-0.18%
2018/06/11	69	37.18	45	37.01	36.85	24	17,491	0.14%
2018/06/08	49	38.93	39	38.42	37.95	10	17,661	0.06%
2018/06/07	22	38.07	23	37.91	37.85	-1	17,384	-0.01%
2018/06/06	11	38.19	21	38.38	38.00	-10	17,431	-0.06%
2018/06/05	25	37.41	43	37.51	37.50	-18	17,499	-0.10%
2018/06/04	148	37.28	135	37.55	37.60	13	17,321	0.08%	大買/大賣/
2018/06/01	53	34.53	82	34.54	35.70	-29	16,652	-0.17%
2018/05/31	19	32.66	8	32.62	32.50	11	16,198	0.07%
2018/05/30	29	32.24	9.7	32.29	32.30	19.3	16,880	0.11%
2018/05/29	6	32.18	37	32.38	32.75	-31	17,850	-0.17%
2018/05/28	45	31.98	11	31.93	31.90	34	18,877	0.18%
2018/05/25	39	32.29	35	32.12	32.10	4	18,965	0.02%
2018/05/24	28	32.84	16	32.68	32.60	12	19,129	0.06%
2018/05/23	17	32.43	16	32.26	32.55	1	19,353	0.01%
2018/05/22	45	33.24	11	33.88	32.60	34	19,394	0.18%
2018/05/21	27	33.57	10	33.71	33.50	17	19,442	0.09%
2018/05/18	32	33.74	5	34.06	33.60	27	19,370	0.14%
2018/05/17	52	34.08	22	34.09	33.85	30	19,265	0.16%
2018/05/16	13	33.87	5	33.98	33.80	8	19,165	0.04%
2018/05/15	14	34.30	36	34.08	34.00	-22	19,094	-0.12%
2018/05/14	127	34.35	216	34.58	33.35	-89	18,926	-0.47%	大買/大賣/
2018/05/11	31	34.31	31	34.19	34.80	0	18,371	0.00%
2018/05/10	56	34.46	22	34.47	34.10	34	18,209	0.19%
2018/05/09	46	33.50	69	33.46	33.90	-23	18,001	-0.13%
2018/05/08	2	32.88	20	33.24	33.50	-18	17,997	-0.10%
2018/05/07	54	33.26	41	33.24	33.25	13	17,972	0.07%
2018/05/04	45	32.27	40	32.50	32.25	5	17,775	0.03%
2018/05/03	25	32.93	77	33.06	32.75	-52	17,692	-0.29%
2018/05/02	34	33.49	21	33.63	33.80	13	17,796	0.07%
2018/04/30	95	34.11	277	33.73	34.00	-182	17,715	-1.03%	大賣/鉅額交易
2018/04/27	56	32.39	160	32.27	32.80	-104	17,368	-0.60%	大賣/鉅額交易
2018/04/26	24.4	32.06	115	32.09	31.75	-90.6	17,300	-0.52%	大賣/
2018/04/25	75	32.21	39	31.48	32.40	36	17,058	0.21%
2018/04/24	31	32.29	87	31.89	31.35	-56	16,798	-0.33%
2018/04/23	54	34.36	41	34.50	34.75	13	16,371	0.08%
2018/04/20	9	33.13	16	33.10	32.70	-7	15,968	-0.04%
2018/04/19	80	33.04	33	33.14	33.20	47	15,831	0.30%
2018/04/18	40	30.78	12	30.49	30.85	28	15,481	0.18%
2018/04/17	56	30.66	37	29.94	30.05	19	15,607	0.12%
2018/04/16	1	31.05	25	30.63	30.40	-24	15,837	-0.15%
2018/04/13	12	31.61	54	31.60	31.35	-42	16,144	-0.26%
2018/04/12	16	31.64	17	31.73	31.75	-1	16,733	-0.01%
2018/04/11	17	31.97	53.2	31.81	32.40	-36.2	17,304	-0.21%
2018/04/10	62	32.73	57	31.80	31.60	5	17,095	0.03%
2018/04/09	49	31.81	20.1	31.93	32.50	28.9	16,695	0.17%
2018/04/03	29	30.89	113	30.71	30.45	-84	16,402	-0.51%	大賣/
2018/04/02	117.5	30.86	75	30.79	30.65	42.5	16,248	0.26%	大買/
2018/03/31	90	30.32	47.6	30.01	29.70	42.4	15,958	0.27%
2018/03/30	128	29.29	34	28.98	29.00	94	15,797	0.60%	大買/
2018/03/29	17	27.68	17	28.01	27.85	0	15,592	0.00%
2018/03/28	39	27.70	16	27.74	27.70	23	15,615	0.15%
2018/03/27	37	27.86	32	28.04	28.30	5	15,603	0.03%
2018/03/26	43	26.74	73	27.49	26.80	-30	15,503	-0.19%
2018/03/23	27	27.69	1	28.25	28.25	26	15,275	0.17%
2018/03/22	12	28.76	2	28.78	29.05	10	15,103	0.07%
2018/03/21	36	28.59	2	28.50	28.50	34	14,990	0.23%
2018/03/20	5	28.68	5	28.82	28.60	0	14,864	0.00%
2018/03/19	1	28.55	0	0.00	28.50	1	14,709	0.01%
2018/03/16	21	29.00	48	28.96	28.90	-27	14,564	-0.19%
2018/03/15	12	29.68	12	29.62	29.40	0	14,478	0.00%
2018/03/14	30	29.56	39	29.50	29.75	-9	14,263	-0.06%
2018/03/13	0	0.00	5	28.35	28.45	-5	13,827	-0.04%
2018/03/12	37	28.37	2	28.10	28.80	35	13,710	0.26%
2018/03/09	11	27.52	35	28.00	27.50	-24	13,492	-0.18%
2018/03/08	28	28.32	9	28.54	28.60	19	13,144	0.14%
2018/03/07	16	28.41	21.5	28.39	27.95	-5.5	12,914	-0.04%
2018/03/06	21	28.87	28	28.97	28.80	-7	12,618	-0.06%
2018/03/05	47	29.91	62	29.88	29.40	-15	12,248	-0.12%
2018/03/02	114	28.35	90	28.19	28.80	24	11,497	0.21%	大買/
2018/03/01	94	27.23	149	26.69	27.70	-55	10,438	-0.53%	大賣/
2018/02/27	23	25.22	20	25.80	25.20	3	9,336	0.03%
2018/02/26	15	25.94	41	25.43	25.35	-26	9,170	-0.28%
2018/02/23	49	25.17	27	25.09	25.00	22	8,916	0.25%
2018/02/22	29	24.52	23	24.93	24.50	6	8,601	0.07%
2018/02/21	31	23.69	175.3	24.19	24.50	-144.3	8,393	-1.72%	大賣/鉅額交易
2018/02/12	18	22.27	0	0.00	22.30	18	8,095	0.22%
2018/02/09	11	21.48	13	21.60	21.95	-2	8,075	-0.02%
2018/02/08	4	22.35	8	22.09	22.50	-4	8,076	-0.05%
2018/02/07	38	22.12	9	22.19	22.00	29	8,097	0.36%
2018/02/06	59	22.14	16	21.02	21.30	43	8,053	0.53%
2018/02/05	27	22.95	27	23.07	23.05	0	7,867	0.00%
2018/02/02	34	23.74	1	23.85	23.55	33	7,844	0.42%
2018/02/01	15	23.93	4	23.86	23.75	11	7,852	0.14%
2018/01/31	46	23.23	82	23.75	24.40	-36	7,812	-0.46%
2018/01/30	20.1	23.55	18	23.75	23.65	2.1	7,702	0.03%
2018/01/29	0	0.00	3	24.10	24.35	-3	7,678	-0.04%
2018/01/26	5	24.31	8	24.24	24.20	-3	7,752	-0.04%
2018/01/25	37	24.63	10	24.73	24.60	27	8,332	0.32%
2018/01/24	8	23.55	19	23.68	24.00	-11	8,182	-0.13%
2018/01/23	0	0.00	12	23.39	22.85	-12	8,008	-0.15%
2018/01/22	5	23.71	37	23.51	23.55	-32	7,906	-0.40%
2018/01/19	8	24.36	25	24.11	24.35	-17	7,803	-0.22%
2018/01/18	2	23.90	0	0.00	23.85	2	7,725	0.03%
2018/01/17	6	24.03	0	0.00	24.00	6	7,678	0.08%
2018/01/16	0	0.00	6	24.80	24.75	-6	7,543	-0.08%
2018/01/12	6	24.85	49	25.07	24.90	-43	7,532	-0.57%
2018/01/11	40.2	25.70	39	25.80	25.20	1.2	7,472	0.02%
2018/01/10	71	25.61	83	25.29	25.30	-12	7,221	-0.17%
2018/01/09	97	25.68	97	25.40	24.80	0	6,780	0.00%
2018/01/08	36	24.73	24.1	24.98	24.85	11.9	6,332	0.19%
2018/01/05	22	23.25	99	23.10	23.50	-77	5,586	-1.38%
2018/01/04	45	21.50	1	22.10	21.50	44	4,821	0.91%
2018/01/03	22.2	21.77	0	0.00	21.90	22.2	4,714	0.47%
2018/01/02	3	22.45	24	22.43	22.00	-21	4,589	-0.46%

〈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

臺銀-臺南券商分點個股進出
臺銀-臺南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

臺銀-臺南 券商分點個股進出 臺銀-臺南 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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析