大成鋼 (2027)-富邦-板橋券商分點個股進出

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(已收盤)

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

大成鋼 (2027)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	5	38.17	14.2	38.46	38.35	-9.2	10,013	-0.09%
2024/05/30	6	38.10	4	38.00	37.95	2	9,967	0.02%
2024/05/29	1	38.30	13.7	38.41	38.30	-12.7	9,969	-0.13%
2024/05/28	142.3	38.14	12	38.11	38.15	130.3	9,928	1.31%	大買/鉅額交易
2024/05/27	6	38.43	6	38.78	38.45	0	9,781	0.00%
2024/05/24	42	38.38	7.2	38.45	38.25	34.8	9,652	0.36%
2024/05/23	67	38.84	16.5	38.94	39.35	50.5	9,528	0.53%
2024/05/22	32.1	39.44	14	39.29	39.30	18.1	9,230	0.20%
2024/05/21	76	39.88	64.3	39.93	40.05	11.7	8,857	0.13%
2024/05/20	69.2	39.84	267.1	39.94	40.05	-197.9	8,250	-2.40%	大賣/鉅額交易
2024/05/17	10	37.67	72.7	37.84	37.95	-62.7	6,952	-0.90%
2024/05/16	7	37.22	10.3	37.37	37.45	-3.3	6,734	-0.05%
2024/05/15	1	37.00	7	37.37	37.05	-6	6,700	-0.09%
2024/05/14	1.1	37.00	2	37.13	36.95	-0.9	6,680	-0.01%
2024/05/13	8	36.96	4	37.04	37.00	4	6,699	0.06%
2024/05/10	2.3	36.85	5.2	36.73	37.15	-2.9	6,706	-0.04%
2024/05/09	4	36.75	8	36.87	36.65	-4	6,672	-0.06%
2024/05/08	2.3	36.86	0.2	36.95	37.15	2.1	6,657	0.03%
2024/05/07	3.2	36.80	3	37.30	37.20	0.2	6,640	0.00%
2024/05/06	8	37.08	5	37.05	37.15	3	6,575	0.05%
2024/05/03	1	37.25	1	37.45	37.30	0	6,538	0.00%
2024/05/02	0.2	36.98	36	37.23	37.60	-35.9	6,489	-0.55%
2024/04/30	11.1	36.81	0	0.00	36.80	11.1	6,401	0.17%
2024/04/29	0.2	37.00	12	37.13	37.25	-11.8	6,371	-0.19%
2024/04/26	7	36.61	2	36.60	36.65	5	6,315	0.08%
2024/04/25	6	36.75	4	36.75	36.65	2	6,293	0.03%
2024/04/24	30.3	37.22	2.1	37.10	37.10	28.2	6,260	0.45%
2024/04/23	2.3	37.76	2	37.80	37.80	0.3	6,238	0.00%
2024/04/22	4	38.16	5	37.84	37.60	-1	6,242	-0.02%
2024/04/19	53.3	37.63	26	37.88	37.70	27.3	6,156	0.44%
2024/04/18	57	38.12	98.2	38.07	37.80	-41.2	5,910	-0.70%
2024/04/17	18	36.99	7	37.06	36.95	11	5,460	0.20%
2024/04/16	10.3	36.63	13.2	36.74	36.70	-3	5,459	-0.05%
2024/04/15	11.7	37.06	6	37.18	36.70	5.7	5,378	0.11%
2024/04/12	5.1	36.46	8	36.44	36.50	-2.9	5,281	-0.05%
2024/04/11	10.4	36.67	3	36.65	36.65	7.4	5,268	0.14%
2024/04/10	10	37.06	16.1	37.08	37.00	-6.1	5,292	-0.11%
2024/04/09	13.3	37.40	37.3	37.50	37.50	-24	5,222	-0.46%
2024/04/08	1.2	36.55	11.5	36.55	36.60	-10.3	5,021	-0.20%
2024/04/03	31	36.35	0	36.60	36.10	31	5,001	0.62%
2024/04/02	10	36.13	1.3	36.35	36.10	8.7	4,885	0.18%
2024/04/01	5.2	36.60	5	36.61	36.40	0.2	4,908	0.00%
2024/03/29	8	36.52	10	36.75	36.50	-2	4,878	-0.04%
2024/03/28	2	36.90	10	37.16	37.10	-8	4,763	-0.17%
2024/03/27	2	36.25	2	36.60	36.65	0	4,780	0.00%
2024/03/26	46.8	36.37	0	0.00	36.45	46.8	4,921	0.95%
2024/03/25	8.1	36.57	8.4	36.53	36.70	-0.3	5,151	-0.01%
2024/03/22	5.1	37.14	2	37.05	37.10	3.1	5,369	0.06%
2024/03/21	4.1	36.96	81	36.90	37.15	-76.9	5,672	-1.36%
2024/03/20	63.2	36.51	34	36.79	36.40	29.2	6,326	0.46%
2024/03/19	4.6	36.50	31	36.39	36.30	-26.4	6,232	-0.42%
2024/03/18	7.2	35.91	5.5	36.09	35.90	1.6	6,169	0.03%
2024/03/15	1	35.90	26	36.04	36.30	-25	6,167	-0.41%
2024/03/14	19	36.50	26	36.28	36.30	-7	6,131	-0.11%
2024/03/13	24.3	35.60	10	35.60	35.70	14.3	6,124	0.23%
2024/03/12	3	36.00	20	36.03	36.20	-17	6,083	-0.28%
2024/03/11	0	0.00	19	35.49	35.60	-19	6,087	-0.31%
2024/03/08	22.2	35.53	4.2	35.42	35.45	18	6,111	0.29%
2024/03/07	7.1	35.68	2.8	35.68	35.85	4.2	6,149	0.07%
2024/03/06	1.1	35.96	6	36.11	36.05	-5	6,233	-0.08%
2024/03/05	13	35.90	3	35.98	36.00	10	6,241	0.16%
2024/03/04	11.1	35.92	2	35.88	35.85	9.1	6,250	0.15%
2024/03/01	5	36.04	6.2	36.05	36.05	-1.2	6,279	-0.02%
2024/02/29	6	35.88	2	35.92	35.90	4	6,305	0.06%
2024/02/27	15.2	35.82	4	35.86	35.80	11.2	6,304	0.18%
2024/02/26	1	36.25	20.2	36.25	36.15	-19.2	6,298	-0.30%
2024/02/23	16.4	36.39	20.3	36.31	36.20	-4	6,355	-0.06%
2024/02/22	2.4	36.34	5.7	36.36	36.45	-3.3	6,445	-0.05%
2024/02/21	4.4	36.36	0	0.00	36.30	4.4	6,463	0.07%
2024/02/20	7	36.47	3.5	36.54	36.40	3.5	6,548	0.05%
2024/02/19	11	36.65	35	36.50	36.75	-24	6,756	-0.36%
2024/02/16	9	36.14	8.4	36.22	36.30	0.6	6,801	0.01%
2024/02/15	8	35.96	49	35.97	36.20	-41	6,797	-0.60%
2024/02/05	18.1	36.41	1.6	36.48	36.35	16.5	6,770	0.24%
2024/02/02	12	36.82	0	0.00	36.80	12	6,742	0.18%
2024/02/01	20	36.97	2	37.00	37.00	18	6,764	0.27%
2024/01/31	7.2	36.93	1	37.05	37.10	6.2	6,760	0.09%
2024/01/30	2	36.98	45	36.95	36.95	-43	6,760	-0.64%
2024/01/29	3.9	37.34	10	37.39	37.40	-6.2	6,774	-0.09%
2024/01/26	1	37.10	29	37.21	37.30	-28	6,815	-0.41%
2024/01/25	1	37.15	2	37.13	37.20	-1	6,835	-0.01%
2024/01/24	0.5	37.35	6.3	37.44	37.25	-5.8	6,855	-0.08%
2024/01/23	13	37.12	11	37.07	37.00	2	6,875	0.03%
2024/01/22	2	36.65	12	36.69	36.70	-10	6,892	-0.15%
2024/01/19	6.3	36.49	6	36.65	36.60	0.3	6,889	0.00%
2024/01/18	16	36.50	6	36.56	36.60	10	6,886	0.15%
2024/01/17	16.9	36.76	26	36.77	36.50	-9.2	6,886	-0.13%
2024/01/16	11.1	37.15	2	37.20	37.05	9.1	6,790	0.13%
2024/01/15	14.1	37.47	2	37.60	37.40	12.1	6,745	0.18%
2024/01/12	0	0.00	1	37.50	37.50	-1	6,772	-0.01%
2024/01/11	1.6	37.37	6.3	37.60	37.40	-4.7	6,788	-0.07%
2024/01/10	28.6	37.57	1.7	37.46	37.50	26.9	6,933	0.39%
2024/01/09	25.2	38.44	2	38.45	38.30	23.2	6,862	0.34%
2024/01/08	1.5	39.00	3	39.00	38.95	-1.5	6,838	-0.02%
2024/01/05	0	0.00	1	39.00	39.00	-1	6,857	-0.01%
2024/01/04	3.3	39.00	10.1	38.99	39.10	-6.8	6,870	-0.10%
2024/01/03	2.3	39.32	3	39.35	39.25	-0.7	6,890	-0.01%
2024/01/02	8	39.63	13.6	39.57	39.65	-5.6	6,866	-0.08%
2023/12/29	5	39.46	1	39.50	39.60	4	6,809	0.06%
2023/12/28	7.4	39.31	6.4	39.33	39.50	1	6,803	0.01%
2023/12/27	11.3	39.25	20.6	39.41	39.35	-9.3	6,814	-0.14%
2023/12/26	20	39.56	3	39.48	39.50	17	6,754	0.25%
2023/12/25	15	39.85	19	39.87	39.45	-4	6,760	-0.06%
2023/12/22	15	39.43	3.4	39.53	39.20	11.6	6,693	0.17%
2023/12/21	12	39.41	8.6	39.53	39.35	3.4	6,577	0.05%
2023/12/20	10.1	39.75	45	39.72	39.70	-34.9	6,433	-0.54%
2023/12/19	29.2	39.16	24	39.63	39.70	5.2	6,198	0.08%
2023/12/18	57.6	39.95	35	39.91	39.75	22.6	5,956	0.38%
2023/12/15	76.2	40.07	136.1	40.04	39.55	-59.9	5,561	-1.08%	大賣/
2023/12/14	20	38.33	33	38.46	38.20	-13	4,839	-0.27%
2023/12/13	54.1	38.13	6.3	38.10	38.00	47.8	5,071	0.94%
2023/12/12	5	38.38	7.4	38.42	38.35	-2.4	5,345	-0.04%
2023/12/11	2.3	38.42	15	38.47	38.40	-12.7	5,332	-0.24%
2023/12/08	57	38.45	50.9	38.47	38.40	6.1	5,310	0.11%
2023/12/07	28.3	39.09	8.7	38.95	38.80	19.6	5,187	0.38%
2023/12/06	4	39.04	5.2	39.18	39.15	-1.2	5,176	-0.02%
2023/12/05	0.5	38.95	11.4	38.89	38.95	-10.9	5,154	-0.21%
2023/12/04	4.1	39.09	43.6	39.20	39.25	-39.5	5,231	-0.76%
2023/12/01	42	38.92	11	39.05	38.85	31	5,216	0.59%
2023/11/30	5	38.27	5	38.52	38.65	0	5,124	0.00%
2023/11/29	5.1	38.66	9.4	38.57	38.50	-4.3	5,235	-0.08%
2023/11/28	5	38.54	10	38.60	38.65	-5	5,256	-0.09%
2023/11/27	9.3	38.15	7	38.09	38.10	2.3	5,263	0.04%
2023/11/24	27	38.42	1	38.55	38.35	26	5,258	0.49%
2023/11/22	11	38.54	12.4	38.56	38.60	-1.3	5,234	-0.03%
2023/11/21	15.6	38.54	31.2	38.51	38.50	-15.7	5,185	-0.30%
2023/11/20	5	38.06	8	38.02	38.05	-3	5,091	-0.06%
2023/11/17	21	38.17	7	38.24	38.10	14	5,070	0.28%
2023/11/16	10.1	38.06	34.5	37.99	38.15	-24.4	5,020	-0.49%
2023/11/15	2	36.90	6.5	37.08	37.05	-4.5	4,845	-0.09%
2023/11/14	5	36.35	9	36.50	36.50	-4	4,922	-0.08%
2023/11/13	1.4	36.76	23	36.80	36.60	-21.6	4,976	-0.43%
2023/11/10	3.2	37.32	7	37.17	37.00	-3.8	5,138	-0.07%
2023/11/09	2.5	37.36	2.2	37.43	37.30	0.3	5,274	0.01%
2023/11/08	3.6	37.24	25	37.22	37.20	-21.4	5,457	-0.39%
2023/11/07	0	37.05	17.2	37.17	37.30	-17.2	5,589	-0.31%
2023/11/06	18.1	37.24	41	37.19	37.15	-22.9	5,629	-0.41%
2023/11/03	37.2	37.25	1	37.29	37.30	36.2	5,708	0.63%
2023/11/02	2	36.92	4	37.00	36.95	-2	5,721	-0.03%
2023/11/01	1.5	36.69	2	36.85	36.65	-0.5	5,768	-0.01%
2023/10/31	3.2	37.10	2	37.10	37.05	1.2	5,851	0.02%
2023/10/30	1.2	36.79	1	37.00	37.10	0.2	6,064	0.00%
2023/10/27	0.5	36.60	5	36.62	36.70	-4.5	6,120	-0.07%
2023/10/26	1.1	36.56	1	36.75	36.50	0.1	6,374	0.00%
2023/10/25	1.5	36.82	1	36.80	36.90	0.5	7,181	0.01%
2023/10/24	1	36.45	10	36.30	36.45	-9	7,838	-0.11%
2023/10/23	0	36.10	0	0.00	36.40	0	8,190	0.00%
2023/10/20	4.1	36.21	3	36.28	36.15	1.1	8,419	0.01%
2023/10/19	0	36.75	0	36.75	36.80	0	8,595	0.00%
2023/10/17	3	37.37	0	0.00	37.20	3	9,190	0.03%
2023/10/16	0	37.50	2	37.48	37.35	-2	9,295	-0.02%
2023/10/13	2.3	37.49	2	37.45	37.50	0.3	9,418	0.00%
2023/10/12	7.5	37.19	3	37.27	37.40	4.5	9,474	0.05%
2023/10/11	11	37.16	3	37.12	37.35	8	9,524	0.08%
2023/10/06	2.5	36.70	1	36.65	36.75	1.5	9,518	0.02%
2023/10/05	0	36.80	0	0.00	36.65	0	9,569	0.00%
2023/10/04	2.4	36.15	0	0.00	36.45	2.4	9,591	0.03%
2023/10/03	8.2	36.26	10	36.30	36.15	-1.8	9,588	-0.02%
2023/10/02	8.1	36.71	4.6	36.72	36.65	3.5	9,602	0.04%
2023/09/28	1.1	36.86	3	37.00	36.85	-1.9	9,642	-0.02%
2023/09/27	2	36.98	4	36.95	36.95	-2	9,641	-0.02%
2023/09/26	7.1	37.57	7	37.49	37.45	0.1	9,665	0.00%
2023/09/25	2.1	37.93	1	37.95	38.00	1.1	9,676	0.01%
2023/09/22	2.1	37.59	15	37.79	38.15	-12.9	9,667	-0.13%
2023/09/21	2.1	38.08	6.2	38.32	37.95	-4.1	9,652	-0.04%
2023/09/20	5.1	38.49	55.4	38.33	38.40	-50.3	9,623	-0.52%
2023/09/19	4.1	38.41	52	38.38	38.40	-47.9	9,625	-0.50%
2023/09/18	29.4	38.80	18.3	38.78	38.70	11.1	9,616	0.12%
2023/09/15	112.4	37.56	31.3	37.74	38.50	81.1	9,394	0.86%	大買/
2023/09/14	4	36.66	1.6	36.61	36.75	2.4	9,158	0.03%
2023/09/13	3	36.25	0.9	36.35	36.40	2.1	9,235	0.02%
2023/09/12	8.5	36.07	3.4	36.14	36.20	5.1	9,426	0.05%
2023/09/11	2	36.08	13.7	36.02	36.05	-11.7	9,635	-0.12%
2023/09/08	1.1	35.86	6.2	36.06	36.10	-5	9,678	-0.05%
2023/09/07	34.2	35.81	5	35.77	35.75	29.2	9,781	0.30%
2023/09/06	14	36.69	11.6	37.00	36.45	2.4	9,722	0.03%
2023/09/05	8.2	37.14	3.5	37.17	37.25	4.7	9,727	0.05%
2023/09/04	23.3	36.66	27.3	36.62	37.20	-4	9,828	-0.04%
2023/09/01	5	36.30	1.3	36.62	36.50	3.8	9,728	0.04%
2023/08/31	1.2	36.61	3	36.30	36.30	-1.9	9,783	-0.02%
2023/08/30	1	36.00	12	36.09	36.25	-11	10,015	-0.11%
2023/08/29	3	35.60	1.1	35.74	35.75	1.9	10,067	0.02%
2023/08/28	0.3	36.00	6	35.85	35.90	-5.8	10,061	-0.06%
2023/08/25	6	36.01	2	36.03	35.90	4	10,129	0.04%
2023/08/24	1.5	35.98	17	35.85	35.95	-15.5	10,120	-0.15%
2023/08/23	19	35.85	4	36.01	35.95	15	10,120	0.15%
2023/08/22	6	36.02	14	35.90	35.90	-8	10,143	-0.08%
2023/08/21	12.1	36.49	2	36.35	36.30	10.1	10,124	0.10%
2023/08/18	17.6	36.89	15	37.09	37.00	2.6	10,110	0.03%
2023/08/17	14	36.41	5	36.29	36.45	9	10,050	0.09%
2023/08/16	77.7	36.12	21	36.18	36.30	56.7	10,040	0.56%
2023/08/15	135.2	37.13	1	37.60	37.00	134.2	9,926	1.35%	大買/鉅額交易
2023/08/14	129.8	37.57	83	37.73	37.75	46.8	9,799	0.48%	大買/
2023/08/11	84.1	39.22	34	39.31	39.45	50.1	9,620	0.52%
2023/08/10	5	39.58	0	0.00	39.80	5	9,544	0.05%
2023/08/09	11.2	39.83	5	40.11	40.05	6.2	9,515	0.07%
2023/08/08	2.1	40.15	19	40.19	40.40	-16.9	9,482	-0.18%
2023/08/07	9.5	40.08	8	40.14	40.50	1.5	9,485	0.02%
2023/08/04	8	40.19	32	39.86	40.45	-24	9,448	-0.25%
2023/08/02	22.2	40.31	27.1	40.11	40.15	-4.9	9,483	-0.05%
2023/08/01	16.5	39.45	0	0.00	39.40	16.5	9,383	0.18%
2023/07/31	25.1	39.25	12	39.35	39.50	13.1	9,346	0.14%
2023/07/28	65.7	39.96	48	39.96	39.95	17.7	9,096	0.19%
2023/07/27	71	49.52	132.4	49.81	49.90	-61.3	8,302	-0.74%	大賣/
2023/07/26	51.2	48.94	29.1	48.99	48.90	22.1	7,702	0.29%
2023/07/25	8.1	48.97	15.3	49.00	48.95	-7.2	7,395	-0.10%
2023/07/24	5	48.57	7	48.78	48.80	-2	7,187	-0.03%
2023/07/21	38.1	48.90	16	49.13	48.70	22.1	7,075	0.31%
2023/07/20	14	49.29	68.4	49.09	49.45	-54.4	6,883	-0.79%
2023/07/19	5	47.71	2	47.70	47.80	3	6,469	0.05%
2023/07/18	9.1	47.64	2	47.58	47.95	7.1	6,483	0.11%
2023/07/17	1.1	47.86	3	47.95	48.00	-1.9	6,400	-0.03%
2023/07/14	4	47.76	8	47.63	47.75	-4	6,419	-0.06%
2023/07/13	3	47.47	14	47.45	47.45	-11	6,444	-0.17%
2023/07/12	5	46.91	1	47.10	47.00	4	6,470	0.06%
2023/07/11	2	47.20	3	47.12	47.20	-1	6,483	-0.02%
2023/07/10	12	47.15	2	47.10	47.10	10	6,561	0.15%
2023/07/07	2.2	46.97	5	47.16	47.15	-2.8	6,701	-0.04%
2023/07/06	7	47.54	4.3	47.47	47.50	2.8	6,724	0.04%
2023/07/05	10.5	48.13	3	48.10	48.05	7.5	6,681	0.11%
2023/07/04	3	48.12	11	47.97	48.20	-8	6,685	-0.12%
2023/07/03	1	48.05	7	47.66	47.95	-6	6,792	-0.09%
2023/06/30	0	0.00	40.4	47.28	47.40	-40.4	6,819	-0.59%
2023/06/29	2	47.50	3	47.53	47.35	-1	6,857	-0.01%
2023/06/28	1	47.60	0	0.00	47.55	1	6,852	0.01%
2023/06/27	3	47.42	2	47.95	47.45	1	6,872	0.01%
2023/06/26	5.1	47.60	0	47.60	47.60	5.1	6,845	0.07%
2023/06/21	1.4	47.45	12	47.26	47.30	-10.6	6,845	-0.15%
2023/06/20	3.3	47.36	1	47.20	47.50	2.3	6,847	0.03%
2023/06/19	17	48.06	2	47.98	47.90	15	6,836	0.22%
2023/06/16	7	48.44	23.3	48.43	48.35	-16.3	6,840	-0.24%
2023/06/15	8	47.80	41.9	47.74	47.95	-33.9	6,728	-0.50%
2023/06/14	6	46.92	7	46.90	47.00	-1	6,682	-0.01%
2023/06/13	14.1	46.45	13.5	46.35	46.40	0.6	6,970	0.01%
2023/06/12	1	46.80	13.1	46.98	46.95	-12.1	7,263	-0.17%
2023/06/09	3	47.20	11.2	47.16	47.40	-8.2	8,323	-0.10%
2023/06/08	6	47.36	6.3	47.37	47.25	-0.3	8,588	0.00%
2023/06/07	6	47.00	19	46.99	47.00	-13	8,554	-0.15%
2023/06/06	3	46.83	7.2	46.93	46.90	-4.2	8,634	-0.05%
2023/06/05	28	46.87	45.5	46.94	46.90	-17.5	8,690	-0.20%
2023/06/02	7	45.59	9.5	45.66	45.70	-2.5	8,633	-0.03%
2023/06/01	1	45.45	14.9	45.35	45.45	-13.9	8,797	-0.16%
2023/05/31	1	45.10	20.1	45.34	45.10	-19.1	8,817	-0.22%
2023/05/30	4.1	45.23	3.1	45.40	45.25	1	8,776	0.01%
2023/05/29	1.2	45.19	5	45.10	45.25	-3.8	8,852	-0.04%
2023/05/26	10	45.00	0	0.00	44.95	10	8,870	0.11%
2023/05/25	4.4	45.25	1.5	45.45	45.20	2.9	8,903	0.03%
2023/05/24	3.2	45.48	3.1	45.49	45.60	0.1	8,931	0.00%
2023/05/23	15	45.42	14.7	45.73	45.40	0.3	8,963	0.00%
2023/05/22	11	45.59	7.9	45.43	45.50	3.1	8,960	0.03%
2023/05/19	3	45.12	5	45.11	45.10	-2	9,005	-0.02%
2023/05/18	1	44.85	1	44.85	44.85	0	8,996	0.00%
2023/05/17	15.2	44.58	12.1	44.71	44.70	3.1	9,283	0.03%
2023/05/16	1.1	44.42	7.2	44.58	44.70	-6.1	9,368	-0.07%
2023/05/15	11.1	43.85	2.1	43.98	44.05	9	9,356	0.10%
2023/05/12	18.2	44.12	0	0.00	43.90	18.2	9,421	0.19%
2023/05/11	18.2	44.12	0	0.00	44.35	18.2	9,425	0.19%
2023/05/10	3	44.57	0	44.60	44.60	2.9	9,459	0.03%
2023/05/09	17.9	44.80	22	44.40	44.45	-4.1	9,511	-0.04%
2023/05/08	1.1	45.06	29.7	45.43	45.45	-28.6	9,438	-0.30%
2023/05/05	3	44.97	3	45.00	45.00	0	9,411	0.00%
2023/05/04	0	44.75	0	0.00	44.70	0	9,540	0.00%
2023/05/03	4	44.68	2.1	44.61	44.55	1.9	9,806	0.02%
2023/05/02	1.2	44.75	5	44.77	44.85	-3.8	9,999	-0.04%
2023/04/28	5	44.25	4	44.20	44.45	1	10,123	0.01%
2023/04/27	12.1	43.60	2	43.75	43.85	10	10,157	0.10%
2023/04/26	7.1	43.06	7.1	43.23	43.25	0.1	10,176	0.00%
2023/04/25	7.3	43.67	2	43.50	43.40	5.3	10,141	0.05%
2023/04/24	43.6	44.15	0	44.30	44.05	43.5	10,117	0.43%
2023/04/21	21.1	44.42	43	44.47	44.20	-21.9	10,201	-0.21%
2023/04/20	12	44.83	2	45.00	44.85	10	10,184	0.10%
2023/04/19	11.2	45.19	7	45.14	45.05	4.2	10,215	0.04%
2023/04/18	7.2	45.42	12	45.42	45.35	-4.8	10,145	-0.05%
2023/04/17	15	45.67	6	45.67	45.70	9	10,104	0.09%
2023/04/14	11	45.43	3.1	45.34	45.35	7.9	10,046	0.08%
2023/04/13	17	45.47	2	45.50	45.45	15	10,047	0.15%
2023/04/12	15	45.40	2	45.30	45.30	13	10,044	0.13%
2023/04/11	18.1	44.88	5	44.92	44.80	13.1	9,940	0.13%
2023/04/10	1	44.95	3	45.10	44.90	-2	9,940	-0.02%
2023/04/07	3.1	44.90	4.1	44.86	44.85	-1	9,949	-0.01%
2023/04/06	39.4	44.86	10	44.90	44.85	29.4	10,057	0.29%
2023/03/31	10.5	45.68	6.1	45.60	45.50	4.4	10,114	0.04%
2023/03/30	12	45.46	1	45.45	45.60	11	10,624	0.10%
2023/03/29	1	45.35	11.5	45.40	45.40	-10.5	11,252	-0.09%
2023/03/28	4.2	45.38	5	45.35	45.35	-0.9	11,750	-0.01%
2023/03/27	10	45.61	5.1	45.59	45.50	4.9	12,350	0.04%
2023/03/24	28	45.27	19.2	45.19	45.15	8.9	12,834	0.07%
2023/03/23	7.1	45.42	7.2	45.32	45.25	-0.1	13,167	0.00%
2023/03/22	2.3	45.49	13	45.50	45.50	-10.7	13,439	-0.08%
2023/03/21	7	45.40	9	45.55	45.30	-2	13,955	-0.01%
2023/03/20	16	45.26	5	45.33	45.20	11	14,144	0.08%
2023/03/17	6	45.05	21.1	45.10	45.45	-15.1	14,211	-0.11%
2023/03/16	65.2	44.95	23.7	44.89	44.50	41.5	14,219	0.29%
2023/03/15	50.2	46.56	25.1	46.58	45.80	25.1	14,140	0.18%
2023/03/14	100.5	46.89	109.5	46.92	46.55	-9	14,124	-0.06%	大賣/
2023/03/13	7.2	45.24	18.5	44.66	45.35	-11.4	13,791	-0.08%
2023/03/10	3	44.28	12	44.46	44.40	-9	13,477	-0.07%
2023/03/09	14.2	44.77	29	44.82	44.70	-14.8	13,485	-0.11%
2023/03/08	10	44.96	16.1	45.04	45.10	-6	13,415	-0.05%
2023/03/07	9.7	44.86	16.9	44.99	45.00	-7.2	13,319	-0.05%
2023/03/06	16.3	44.45	26	44.34	44.50	-9.7	13,125	-0.07%
2023/03/03	3.3	43.53	10	43.51	43.60	-6.8	12,992	-0.05%
2023/03/02	14	43.11	15	43.17	43.40	-1	13,007	-0.01%
2023/03/01	17.2	43.22	18.1	43.18	43.10	-0.9	13,041	-0.01%
2023/02/24	17	43.55	1	43.50	43.50	16	13,046	0.12%
2023/02/23	1	43.60	8	43.54	43.60	-7	13,118	-0.05%
2023/02/22	5	43.08	2	43.20	43.20	3	13,291	0.02%
2023/02/21	15	43.34	4	43.43	43.45	11	13,412	0.08%
2023/02/20	6	43.22	10	43.33	43.50	-4	13,750	-0.03%
2023/02/17	31.1	42.69	4	42.73	42.80	27.1	14,206	0.19%
2023/02/16	45	43.12	9	43.14	43.10	36	14,818	0.24%
2023/02/15	16.2	43.16	13.5	43.09	42.90	2.7	14,935	0.02%
2023/02/14	14	43.93	2.1	43.95	43.95	12	14,645	0.08%
2023/02/13	3	43.92	5	43.85	44.15	-2	14,664	-0.01%
2023/02/10	14	44.03	1	43.81	43.80	13	14,750	0.09%
2023/02/09	6	44.45	0	44.40	44.40	6	14,925	0.04%
2023/02/08	2	44.20	2.1	44.40	44.20	-0.1	14,944	0.00%
2023/02/07	5	44.08	3	44.17	44.35	2	14,906	0.01%
2023/02/06	4.5	43.94	1.1	43.91	43.95	3.4	14,902	0.02%
2023/02/03	7	44.24	12	44.23	44.20	-5	14,902	-0.03%
2023/02/02	11	44.79	2.6	44.72	44.95	8.4	14,847	0.06%
2023/02/01	10	45.19	24.6	45.37	44.90	-14.5	14,751	-0.10%
2023/01/31	0	0.00	23.8	44.79	44.80	-23.8	14,533	-0.16%
2023/01/30	2	44.20	24.5	44.04	44.30	-22.5	14,397	-0.16%
2023/01/17	6	43.49	7	43.39	43.50	-1	14,281	-0.01%
2023/01/16	7.5	43.19	1	43.20	43.00	6.5	14,298	0.05%
2023/01/13	4	43.25	2.1	43.14	43.00	1.9	14,313	0.01%
2023/01/12	2	43.48	31.4	43.42	43.40	-29.4	14,410	-0.20%
2023/01/11	0	0.00	3.1	43.25	43.20	-3.1	14,393	-0.02%
2023/01/10	14.1	43.08	18	43.01	42.90	-3.9	14,346	-0.03%
2023/01/09	2	42.63	9	42.40	42.75	-7	14,339	-0.05%
2023/01/06	3	42.27	2	42.33	42.30	1	14,457	0.01%
2023/01/05	14.3	42.32	0	0.00	42.25	14.3	14,714	0.10%
2023/01/04	1	42.75	2	42.60	42.70	-1	14,726	-0.01%
2023/01/03	6.1	42.39	8.3	42.52	42.60	-2.2	14,803	-0.01%
2022/12/30	4	42.04	24	42.28	42.40	-20	14,786	-0.14%
2022/12/29	8.1	41.33	22.1	41.31	41.35	-14	14,795	-0.09%
2022/12/28	12	41.83	1	41.65	41.65	11	14,922	0.07%
2022/12/27	4	42.15	12	42.19	42.25	-8	15,021	-0.05%
2022/12/26	21	42.31	12	42.20	42.10	9	15,103	0.06%
2022/12/23	13.4	42.92	3	43.17	43.15	10.4	15,177	0.07%
2022/12/22	34	43.05	42	43.17	44.00	-8	15,033	-0.05%
2022/12/21	4.1	42.68	17	42.82	43.00	-12.9	14,606	-0.09%
2022/12/20	40.1	41.95	43	41.16	41.50	-2.9	14,020	-0.02%
2022/12/19	35.6	42.18	4	42.15	42.00	31.6	13,648	0.23%
2022/12/16	43.9	44.12	42	43.95	43.55	1.9	13,086	0.01%
2022/12/15	55.2	45.12	89	44.89	44.75	-33.8	12,606	-0.27%
2022/12/14	16.1	43.57	5.1	44.08	44.20	11	12,315	0.09%
2022/12/13	31.6	43.75	52.3	44.03	43.60	-20.7	12,024	-0.17%
2022/12/12	12.4	41.90	11	42.16	42.45	1.4	11,484	0.01%
2022/12/09	5.2	43.34	6.3	43.25	43.15	-1.1	11,255	-0.01%
2022/12/08	12	43.13	12	43.18	43.20	0	11,166	0.00%
2022/12/07	16.1	43.10	43	42.88	43.10	-26.9	11,063	-0.24%
2022/12/06	30	43.21	60.3	43.42	42.80	-30.4	10,897	-0.28%
2022/12/05	43.3	42.99	108.4	42.95	43.30	-65.1	10,634	-0.61%	大賣/
2022/12/02	8.5	40.58	6	40.62	40.50	2.5	9,993	0.02%
2022/12/01	6.8	40.68	8	40.86	40.50	-1.2	10,017	-0.01%
2022/11/30	18.2	40.26	16.1	40.33	40.25	2	9,943	0.02%
2022/11/29	32.1	40.02	6	40.11	40.15	26.1	9,927	0.26%
2022/11/28	8	39.75	5	39.90	39.55	3	9,958	0.03%
2022/11/25	0	40.40	4	40.41	40.00	-4	10,050	-0.04%
2022/11/24	5	39.90	11	40.05	40.05	-6	10,023	-0.06%
2022/11/23	23.1	40.00	38	39.90	39.85	-15	10,015	-0.15%
2022/11/22	4.2	39.76	3	39.88	39.80	1.2	10,063	0.01%
2022/11/21	9.4	39.86	8.8	39.92	40.15	0.6	10,088	0.01%
2022/11/18	24.4	40.19	7	40.68	39.90	17.4	10,079	0.17%
2022/11/17	8	41.04	6.2	40.98	41.10	1.9	9,984	0.02%
2022/11/16	47.1	41.24	37	40.94	40.85	10.1	9,873	0.10%
2022/11/15	22	41.46	45.1	41.42	41.30	-23.1	9,570	-0.24%
2022/11/14	58	39.85	79.1	40.58	40.80	-21.1	9,242	-0.23%
2022/11/11	8	39.79	12	39.88	39.25	-4	9,020	-0.04%
2022/11/10	0	0.00	2	39.33	39.35	-2	9,116	-0.02%
2022/11/09	5	39.92	28.1	39.59	39.60	-23.1	9,324	-0.25%
2022/11/08	1	39.55	18	39.28	39.45	-17	9,820	-0.17%
2022/11/07	21.2	38.39	33.3	39.05	39.40	-12.1	10,501	-0.11%
2022/11/04	9	37.32	5	37.33	37.45	4	10,317	0.04%
2022/11/03	9	37.67	0	0.00	37.70	9	10,263	0.09%
2022/11/02	0	0.00	11	38.21	38.05	-11	10,278	-0.11%
2022/11/01	6	37.63	1	37.60	37.60	5	10,259	0.05%
2022/10/31	1	37.30	6	37.54	37.75	-5	10,240	-0.05%
2022/10/28	12	38.20	2	38.23	37.80	10	10,252	0.10%
2022/10/27	11.2	38.57	14	38.70	38.85	-2.9	10,283	-0.03%
2022/10/26	20	38.31	13	38.15	38.15	7	10,434	0.07%
2022/10/25	51	38.41	50	38.60	38.75	1	10,655	0.01%
2022/10/24	28	39.08	19.3	38.90	38.70	8.7	10,661	0.08%
2022/10/21	2	38.60	24.1	38.36	38.45	-22.1	10,610	-0.21%
2022/10/20	18	37.32	6	37.93	38.65	12	10,581	0.11%
2022/10/19	12	38.38	34	38.69	38.15	-22	10,544	-0.21%
2022/10/18	33	39.11	34	38.91	38.90	-1	10,689	-0.01%
2022/10/17	63	38.78	53	38.80	39.10	10	10,730	0.09%
2022/10/14	2	39.00	53.5	39.11	39.10	-51.5	10,733	-0.48%
2022/10/13	37.3	37.88	19	38.75	37.20	18.3	10,777	0.17%
2022/10/12	9	38.37	19.1	38.71	39.00	-10.1	10,866	-0.09%
2022/10/11	14	38.63	6	38.65	38.45	8	10,944	0.07%
2022/10/07	3	39.02	47	39.16	39.20	-44	10,890	-0.40%
2022/10/06	32	38.68	34.4	39.13	39.20	-2.5	10,921	-0.02%
2022/10/05	28	39.61	5.4	39.52	39.20	22.7	10,898	0.21%
2022/10/04	26	38.54	52.3	39.05	39.30	-26.3	10,783	-0.24%
2022/10/03	13	37.47	7	38.06	38.10	6	10,661	0.06%
2022/09/30	11.4	36.96	67.1	36.50	37.80	-55.8	10,679	-0.52%
2022/09/29	3	35.78	11.1	35.96	35.90	-8.1	10,539	-0.08%
2022/09/28	26.2	36.07	11.2	35.53	35.25	15	10,558	0.14%
2022/09/27	3	36.60	0.2	37.12	37.10	2.8	10,453	0.03%
2022/09/26	32.5	37.68	44.1	37.02	37.20	-11.6	10,454	-0.11%
2022/09/23	1	39.30	7	39.24	39.00	-6	10,523	-0.06%
2022/09/22	11	38.47	3	38.57	39.00	8	10,588	0.08%
2022/09/21	3	39.45	1	39.70	38.85	2	10,574	0.02%
2022/09/20	4.3	39.09	2	39.28	39.35	2.3	10,530	0.02%
2022/09/19	22.1	39.26	21	39.70	39.00	1.1	10,591	0.01%
2022/09/16	35	39.08	1	39.00	39.00	34	10,671	0.32%
2022/09/15	2.2	39.77	6	39.71	39.60	-3.8	10,794	-0.03%
2022/09/14	9	39.14	33.1	39.41	39.55	-24.1	10,933	-0.22%
2022/09/13	1	39.65	19.1	39.92	40.00	-18.1	11,066	-0.16%
2022/09/12	5	39.83	13.2	39.81	39.85	-8.2	11,356	-0.07%
2022/09/08	17.5	38.23	38.1	38.99	39.10	-20.6	11,407	-0.18%
2022/09/07	25.3	37.67	2.1	37.47	37.50	23.3	11,508	0.20%
2022/09/06	10	37.88	13	37.68	37.80	-3	11,585	-0.03%
2022/09/05	13.5	37.99	8.1	38.05	37.85	5.4	11,855	0.05%
2022/09/02	9.2	38.17	35.1	38.04	38.05	-25.9	12,013	-0.22%
2022/09/01	39.9	38.70	5.7	38.87	38.65	34.1	11,982	0.28%
2022/08/31	5.1	39.35	1	39.55	39.55	4.1	11,877	0.03%
2022/08/30	2	39.53	13	39.63	39.70	-11	11,907	-0.09%
2022/08/29	14.3	39.32	9.1	39.26	39.40	5.2	11,903	0.04%
2022/08/26	50.5	40.56	125.2	40.43	40.45	-74.7	11,929	-0.63%	大賣/
2022/08/25	17	40.37	41.8	40.16	40.35	-24.8	11,897	-0.21%
2022/08/24	12	40.34	61.5	40.37	40.15	-49.5	11,867	-0.42%
2022/08/23	3.1	39.75	13	39.78	39.85	-9.9	11,826	-0.08%
2022/08/22	46.1	40.05	14	40.08	40.15	32.1	11,853	0.27%
2022/08/19	73.1	40.62	9	40.61	40.65	64.1	11,942	0.54%
2022/08/18	65	40.40	18	40.55	40.65	47	11,930	0.39%
2022/08/17	27.1	40.01	36.1	39.78	39.55	-9	11,527	-0.08%
2022/08/16	62.1	39.31	19	39.43	39.20	43.1	11,415	0.38%
2022/08/15	72.4	39.67	45.1	40.02	39.90	27.3	11,331	0.24%
2022/08/12	61.1	38.66	100.5	38.35	39.15	-39.5	10,931	-0.36%
2022/08/11	1	35.70	5.3	35.68	35.70	-4.3	10,485	-0.04%
2022/08/10	4.3	35.48	21.4	35.26	35.20	-17.1	10,598	-0.16%
2022/08/09	17.3	34.99	4.2	35.20	35.15	13.1	10,671	0.12%
2022/08/08	7.4	35.03	7	35.31	35.40	0.4	10,751	0.00%
2022/08/05	4.1	34.74	3	34.77	34.90	1.1	10,838	0.01%
2022/08/04	0.1	34.00	16	34.11	34.35	-15.9	11,011	-0.14%
2022/08/03	6.1	34.47	1.2	34.46	34.50	4.9	11,353	0.04%
2022/08/02	25.8	35.16	33	35.20	35.10	-7.2	11,533	-0.06%
2022/08/01	37	36.32	36.1	36.22	36.20	0.9	11,541	0.01%
2022/07/29	17.1	34.79	3.3	34.88	34.90	13.8	11,473	0.12%
2022/07/28	3.1	35.16	2	35.30	34.90	1.1	11,664	0.01%
2022/07/27	1	34.95	15	35.06	35.40	-14	11,856	-0.12%
2022/07/26	7.4	35.15	47	35.53	35.10	-39.6	12,006	-0.33%
2022/07/25	8.5	35.93	20.2	35.68	36.00	-11.7	12,154	-0.10%
2022/07/22	8.1	34.99	4	35.10	34.90	4.1	12,173	0.03%
2022/07/21	1.1	34.45	19	34.94	35.05	-17.9	12,496	-0.14%
2022/07/20	20	34.66	18.3	34.84	34.85	1.7	13,085	0.01%
2022/07/19	170.2	35.86	25.3	36.08	36.05	144.9	13,222	1.10%	大買/鉅額交易
2022/07/18	7.2	34.81	12	34.81	35.10	-4.9	13,270	-0.04%
2022/07/15	3.2	33.82	12.1	33.95	33.95	-8.9	13,581	-0.07%
2022/07/14	1	34.45	2.1	34.26	34.35	-1.1	14,020	-0.01%
2022/07/13	7	34.04	1.2	34.43	33.80	5.8	14,450	0.04%
2022/07/12	3	33.93	0	0.00	33.80	3	15,070	0.02%
2022/07/11	3.1	34.48	3	34.45	34.75	0.1	16,432	0.00%
2022/07/08	4.1	34.78	7	35.06	35.20	-2.9	17,518	-0.02%
2022/07/07	1	33.65	6	33.96	34.15	-5	17,960	-0.03%
2022/07/06	43	33.47	14	33.31	33.20	29	18,262	0.16%
2022/07/05	19.1	33.92	4	34.26	34.30	15.1	18,742	0.08%
2022/07/04	0.1	33.35	5	33.38	33.40	-4.9	19,064	-0.03%
2022/07/01	42.3	33.43	9	33.38	33.10	33.3	19,182	0.17%
2022/06/30	53.1	34.02	1.1	33.97	33.85	52	19,088	0.27%
2022/06/29	6.1	35.17	2	35.30	35.25	4.1	19,044	0.02%
2022/06/28	3.2	35.63	9	35.32	35.55	-5.8	19,123	-0.03%
2022/06/27	21	36.15	2.1	36.17	36.25	19	19,247	0.10%
2022/06/24	15.4	35.22	1	35.00	35.00	14.4	19,434	0.07%
2022/06/23	41.1	35.14	6.1	34.95	34.90	35	19,826	0.18%
2022/06/22	14.2	36.08	10	36.18	35.30	4.1	19,939	0.02%
2022/06/21	24	36.53	35.1	36.70	37.10	-11.1	20,052	-0.06%
2022/06/20	44.2	36.97	45.8	36.15	35.40	-1.6	20,063	-0.01%
2022/06/17	17.2	38.09	8.1	38.22	38.05	9	20,080	0.04%
2022/06/16	31.1	39.30	15.1	39.77	38.55	16.1	20,302	0.08%
2022/06/15	6	40.41	2	40.35	40.05	4	20,177	0.02%
2022/06/14	42.1	40.09	8.2	40.25	40.10	34	20,186	0.17%
2022/06/13	31.1	41.71	6.1	41.82	41.55	25	20,189	0.12%
2022/06/10	18	43.02	4	42.96	43.05	14	20,320	0.07%
2022/06/09	2	43.53	4	43.55	43.50	-2	20,501	-0.01%
2022/06/08	21	43.98	32	43.89	43.65	-11	20,746	-0.05%
2022/06/07	3	43.53	4	43.59	43.60	-1	21,127	0.00%
2022/06/06	10	42.81	6.1	43.05	43.50	4	21,937	0.02%
2022/06/02	9	43.07	1.4	43.13	43.05	7.6	23,276	0.03%
2022/06/01	9.3	43.42	0	0.00	43.50	9.3	24,187	0.04%
2022/05/31	7	43.49	2.1	43.76	43.40	4.9	24,685	0.02%
2022/05/30	2	43.90	11.1	43.73	43.95	-9.1	25,052	-0.04%
2022/05/27	30.1	43.13	26	43.06	43.30	4.1	25,972	0.02%
2022/05/26	11	43.34	1	43.10	43.10	10	27,434	0.04%
2022/05/25	8.7	43.74	13.2	43.86	44.00	-4.5	28,106	-0.02%
2022/05/24	22	44.80	1.2	45.22	44.10	20.9	28,713	0.07%
2022/05/23	3	44.38	10	44.41	44.75	-7	29,280	-0.02%
2022/05/20	7	43.74	30.1	43.85	44.00	-23.1	30,567	-0.08%
2022/05/19	54	42.53	19.3	42.47	42.80	34.7	32,307	0.11%
2022/05/18	15	44.33	8.8	44.43	44.35	6.3	32,193	0.02%
2022/05/17	5.1	43.45	3	43.53	43.40	2.1	32,340	0.01%
2022/05/16	13.1	43.69	16	44.20	43.40	-3	32,550	-0.01%
2022/05/13	13.2	43.90	22.2	43.89	44.05	-9	32,778	-0.03%
2022/05/12	14.1	43.88	2.3	43.31	43.20	11.9	32,971	0.04%
2022/05/11	53.3	44.46	49	44.48	44.20	4.3	33,247	0.01%
2022/05/10	18	42.75	13.5	42.77	43.25	4.5	33,356	0.01%
2022/05/09	9.1	43.88	98.5	44.01	43.70	-89.4	33,675	-0.27%
2022/05/06	8.2	44.76	10.1	44.71	45.00	-1.9	33,997	-0.01%
2022/05/05	25	45.40	19.1	45.32	45.90	6	34,340	0.02%
2022/05/04	21	44.45	2.1	44.38	44.25	19	34,184	0.06%
2022/05/03	11	44.07	9.2	44.30	44.80	1.8	34,135	0.01%
2022/04/29	78	44.49	11	44.50	44.40	67	34,173	0.20%
2022/04/28	28.2	44.67	9.1	44.83	44.40	19.1	34,662	0.06%
2022/04/27	37.1	44.57	59	44.37	44.40	-22	34,657	-0.06%
2022/04/26	61.4	47.15	26.1	46.63	46.20	35.3	34,331	0.10%
2022/04/25	49.3	48.69	8.4	48.67	48.50	40.9	33,674	0.12%
2022/04/22	50	50.42	7	50.23	50.20	43	33,346	0.13%
2022/04/21	36	51.31	33	51.35	50.60	3	33,109	0.01%
2022/04/20	44.1	52.47	40.3	52.82	52.20	3.8	32,891	0.01%
2022/04/19	26	53.12	37	53.36	53.90	-11	32,581	-0.03%
2022/04/18	72.2	54.13	31.7	53.89	53.00	40.5	32,184	0.13%
2022/04/15	141.2	55.78	143.1	55.62	55.00	-1.9	31,634	-0.01%	大買/大賣/
2022/04/14	19.3	53.93	104.5	54.17	54.00	-85.2	30,359	-0.28%	大賣/
2022/04/13	18.1	52.61	61	52.47	53.00	-43	29,278	-0.15%
2022/04/12	25	51.97	53.3	51.78	51.70	-28.3	28,859	-0.10%
2022/04/11	9	51.57	30.1	51.49	51.70	-21.1	28,640	-0.07%
2022/04/08	17	50.10	26.2	50.52	51.00	-9.2	28,184	-0.03%
2022/04/07	20	49.42	21	49.33	48.75	-1	27,881	0.00%
2022/04/06	7.1	49.54	19	49.67	49.80	-11.9	27,734	-0.04%
2022/04/01	8.2	48.96	50	49.21	49.50	-41.8	27,704	-0.15%
2022/03/31	12	49.06	27	49.40	49.00	-15	27,783	-0.05%
2022/03/30	17	49.04	78.1	49.05	49.35	-61.1	27,849	-0.22%
2022/03/29	56	49.25	12	49.18	49.00	44	27,771	0.16%
2022/03/28	108	49.79	31	49.74	49.95	77	27,694	0.28%	大買/
2022/03/25	14.3	51.92	88.2	52.05	52.20	-73.9	27,615	-0.27%
2022/03/24	21.2	51.60	177.5	51.64	51.70	-156.3	27,879	-0.56%	大賣/鉅額交易
2022/03/23	15	50.77	12	50.73	51.20	3	28,176	0.01%
2022/03/22	40	50.96	66	51.32	50.90	-26	28,074	-0.09%
2022/03/21	50	50.51	42.2	50.97	50.20	7.8	27,802	0.03%
2022/03/18	14	49.40	4	49.41	49.40	10	27,719	0.04%
2022/03/17	14	49.04	12	49.15	49.05	2	28,002	0.01%
2022/03/16	5	48.83	5	48.69	48.65	0	28,087	0.00%
2022/03/15	49.3	48.73	15	48.54	48.40	34.3	27,987	0.12%
2022/03/14	16	49.96	38	50.07	50.30	-22	28,451	-0.08%
2022/03/11	23	50.22	21	50.23	49.90	2	28,866	0.01%
2022/03/10	43	49.66	43	49.57	49.75	0	28,819	0.00%
2022/03/09	142.5	50.20	75.4	49.47	49.45	67.1	28,546	0.24%	大買/
2022/03/08	116.4	52.25	114	52.80	50.10	2.4	27,909	0.01%	大買/大賣/
2022/03/07	101	53.14	133.9	53.00	52.70	-32.9	26,610	-0.12%	大買/大賣/
2022/03/04	106	53.50	85.2	53.67	53.30	20.8	25,975	0.08%	大買/
2022/03/03	62	53.44	49.5	53.72	53.70	12.5	25,921	0.05%
2022/03/02	101.4	53.80	101.5	53.92	53.30	-0.1	26,163	0.00%	大買/大賣/
2022/03/01	288.1	54.03	126.3	54.28	53.10	161.9	25,806	0.63%	大買/大賣/鉅額交易
2022/02/25	112	51.68	114.5	52.14	52.40	-2.5	25,171	-0.01%	大買/大賣/
2022/02/24	74	50.69	30.3	50.43	50.00	43.8	24,996	0.18%
2022/02/23	103.1	52.03	55.4	52.36	52.20	47.7	24,477	0.19%	大買/
2022/02/22	101.7	52.72	126.2	52.25	51.50	-24.5	24,043	-0.10%	大買/大賣/
2022/02/21	98.5	52.44	240.6	52.57	53.00	-142.1	22,923	-0.62%	大賣/鉅額交易
2022/02/18	6	49.04	34.6	49.17	49.35	-28.6	21,290	-0.13%
2022/02/17	29.1	48.44	46	48.64	48.70	-17	21,620	-0.08%
2022/02/16	37	48.99	45	48.72	48.60	-8	21,735	-0.04%
2022/02/15	41.1	49.35	162.5	49.42	48.85	-121.5	22,306	-0.54%	大賣/鉅額交易
2022/02/14	76.1	48.63	25.2	48.86	49.00	50.9	23,658	0.22%
2022/02/11	35.8	49.20	83.5	49.31	49.00	-47.7	23,657	-0.20%
2022/02/10	38.4	49.15	49.5	49.18	49.05	-11.1	24,768	-0.04%
2022/02/09	63.6	48.97	80.2	48.76	48.50	-16.6	26,164	-0.06%
2022/02/08	9.2	47.87	36.5	47.78	48.05	-27.3	25,747	-0.11%
2022/02/07	33.2	46.65	120.6	46.19	47.50	-87.4	25,531	-0.34%	大賣/
2022/01/26	20	44.18	61.6	44.11	44.10	-41.6	25,252	-0.16%
2022/01/25	44.3	44.53	26.3	45.11	44.20	18	25,659	0.07%
2022/01/24	33.8	44.51	10	44.83	44.70	23.8	26,549	0.09%
2022/01/21	38.1	45.75	53	45.84	45.55	-14.9	26,751	-0.06%
2022/01/20	9.1	44.01	24.1	44.87	45.45	-15.1	26,341	-0.06%
2022/01/19	10	43.89	1	43.65	43.70	9	26,647	0.03%
2022/01/18	2	44.38	22	44.48	44.35	-20	26,715	-0.07%
2022/01/17	15	44.00	5.2	44.13	44.20	9.8	26,777	0.04%
2022/01/14	10	44.63	14.3	44.52	44.25	-4.3	27,100	-0.02%
2022/01/13	41.6	45.23	39	45.32	45.15	2.5	27,489	0.01%
2022/01/12	11.1	44.71	19.2	44.63	44.55	-8.1	27,455	-0.03%
2022/01/11	14.5	43.99	27	44.10	44.10	-12.5	27,513	-0.05%
2022/01/10	8.1	44.31	11	44.06	44.05	-2.9	27,959	-0.01%
2022/01/07	24.7	44.91	8	44.83	44.60	16.7	28,085	0.06%
2022/01/06	9.4	45.15	13	45.15	45.20	-3.6	28,276	-0.01%
2022/01/05	31	45.59	15	45.25	45.05	16	28,627	0.06%
2022/01/04	26.3	45.34	15	45.22	45.30	11.3	28,811	0.04%
2022/01/03	35	45.88	3	45.87	45.80	32	28,948	0.11%
2021/12/30	37	46.19	1	46.50	46.25	36	29,092	0.12%
2021/12/29	1	46.40	54.5	46.35	46.35	-53.5	29,190	-0.18%
2021/12/28	4.1	46.26	1.3	46.30	46.35	2.9	29,352	0.01%
2021/12/27	26.2	46.22	16.7	46.38	46.15	9.5	29,712	0.03%
2021/12/24	9	47.04	22.2	46.99	46.80	-13.2	29,868	-0.04%
2021/12/23	10.2	47.39	62	47.37	47.35	-51.8	29,994	-0.17%
2021/12/22	16.1	47.73	22	47.72	47.45	-5.9	30,262	-0.02%
2021/12/21	40	47.74	34	47.65	47.90	6	30,252	0.02%
2021/12/20	52.1	48.66	54.3	48.54	48.75	-2.2	30,013	-0.01%
2021/12/17	42.2	47.93	76.3	48.16	47.65	-34.1	29,641	-0.11%
2021/12/16	8	47.08	10	47.13	47.10	-2	29,247	-0.01%
2021/12/15	13.2	47.02	7	47.09	47.00	6.2	29,461	0.02%
2021/12/14	28.1	47.05	33	46.83	46.70	-4.9	29,633	-0.02%
2021/12/13	30.1	48.01	43	48.01	47.90	-13	29,623	-0.04%
2021/12/10	11.2	47.43	21	47.65	47.00	-9.8	29,509	-0.03%
2021/12/09	21	47.60	40.3	47.51	47.30	-19.3	29,827	-0.06%
2021/12/08	57.4	48.52	59	48.14	47.60	-1.6	30,311	-0.01%
2021/12/07	34.5	47.39	65.2	47.05	47.95	-30.7	29,991	-0.10%
2021/12/06	28.2	46.39	18	46.52	46.20	10.2	29,525	0.03%
2021/12/03	5.2	46.51	13	46.26	46.20	-7.8	29,605	-0.03%
2021/12/02	28.6	46.32	157	46.38	46.30	-128.4	29,860	-0.43%	大賣/鉅額交易
2021/12/01	7.2	46.07	34	46.18	46.20	-26.9	29,959	-0.09%
2021/11/30	34	46.13	30	46.19	46.05	4	30,063	0.01%
2021/11/29	73	46.18	101.3	46.41	46.20	-28.3	30,010	-0.09%	大賣/
2021/11/26	101.1	47.77	161.5	47.62	47.75	-60.3	30,027	-0.20%	大買/大賣/
2021/11/25	71.5	47.82	83	47.78	47.65	-11.5	29,704	-0.04%
2021/11/24	220.3	47.16	106.9	47.25	47.05	113.4	29,565	0.38%	大買/大賣/鉅額交易
2021/11/23	205.7	45.85	149.1	45.65	45.65	56.6	29,073	0.19%	大買/大賣/
2021/11/22	10.5	44.32	9.4	44.31	44.65	1.1	29,884	0.00%
2021/11/19	30.3	44.25	69	44.39	43.70	-38.7	30,030	-0.13%
2021/11/18	46.1	44.82	44	44.77	44.55	2.1	30,294	0.01%
2021/11/17	57.1	45.39	36	45.40	45.05	21.1	30,370	0.07%
2021/11/16	71.3	45.97	193.1	45.94	45.45	-121.8	30,546	-0.40%	大賣/鉅額交易
2021/11/15	30.2	46.97	87.1	46.92	46.75	-56.9	30,484	-0.19%
2021/11/12	242.9	49.08	114.2	48.66	48.30	128.7	31,117	0.41%	大買/大賣/鉅額交易
2021/11/11	156.7	48.99	236	48.67	49.40	-79.4	31,100	-0.26%	大買/大賣/
2021/11/10	8.5	46.58	13.1	46.68	46.75	-4.5	30,032	-0.02%
2021/11/09	327.6	47.14	100.2	47.19	46.90	227.3	30,377	0.75%	大買/鉅額交易
2021/11/08	195.1	45.52	155.4	46.17	46.35	39.6	29,604	0.13%	大買/大賣/
2021/11/05	45.1	42.07	55	42.02	42.15	-9.9	28,942	-0.03%
2021/11/04	12.1	42.51	40	42.20	42.55	-27.9	29,010	-0.10%
2021/11/03	7	41.37	49.3	41.46	41.75	-42.3	29,328	-0.14%
2021/11/02	112.7	40.59	80	40.60	40.30	32.7	29,348	0.11%	大買/
2021/11/01	171.3	41.36	101.3	41.69	41.10	70	29,188	0.24%	大買/大賣/
2021/10/29	72.1	44.08	181.7	44.13	44.15	-109.6	28,525	-0.38%	大賣/鉅額交易
2021/10/28	8.1	44.94	13	44.93	44.95	-4.9	28,490	-0.02%
2021/10/27	20.1	45.02	319.4	45.10	45.10	-299.3	28,676	-1.04%	大賣/鉅額交易
2021/10/26	25.2	45.49	6.2	45.56	45.15	19	28,861	0.07%
2021/10/25	2	45.48	2.3	45.21	45.15	-0.3	29,402	0.00%
2021/10/22	67.6	45.30	11.2	45.49	45.05	56.4	30,261	0.19%
2021/10/21	11.1	45.73	77.3	46.06	46.30	-66.2	30,821	-0.21%
2021/10/20	4	44.65	24	44.54	44.55	-20	31,203	-0.06%
2021/10/19	22.1	44.61	78	44.46	44.50	-55.9	31,961	-0.17%
2021/10/18	60.1	45.59	54	46.08	45.00	6.1	33,279	0.02%
2021/10/15	24.2	44.98	36.5	44.96	44.90	-12.3	34,479	-0.04%
2021/10/14	9.1	44.59	23.3	44.67	44.75	-14.2	35,965	-0.04%
2021/10/13	40.9	44.50	329	44.61	44.60	-288.1	38,464	-0.75%	大賣/鉅額交易
2021/10/12	6	44.64	4	45.00	44.60	2	39,356	0.01%
2021/10/08	15.1	44.46	35	44.56	44.55	-20	40,508	-0.05%
2021/10/07	59.1	44.50	30	44.33	44.65	29.1	41,538	0.07%
2021/10/06	15.1	44.54	5	44.32	44.45	10.1	43,305	0.02%
2021/10/05	124.1	44.06	146	44.56	44.90	-21.9	45,729	-0.05%	大買/大賣/
2021/10/04	44	44.36	50.1	44.64	44.20	-6.1	46,599	-0.01%
2021/10/01	41.2	44.99	21	45.01	45.10	20.2	47,959	0.04%
2021/09/30	43	45.34	50	45.76	45.85	-7	49,915	-0.01%
2021/09/29	35	45.18	66	45.10	45.00	-31	51,403	-0.06%
2021/09/28	30.1	45.17	21	45.24	45.00	9.1	53,570	0.02%
2021/09/27	38.1	45.47	62.7	45.74	45.30	-24.7	57,480	-0.04%
2021/09/24	52	45.84	13.2	46.01	45.70	38.8	62,167	0.06%
2021/09/23	75.2	46.04	15	45.95	45.80	60.2	69,601	0.09%
2021/09/22	64.3	45.79	56.3	45.75	45.75	8	76,836	0.01%
2021/09/17	22.1	48.04	14	48.05	47.75	8.1	80,788	0.01%
2021/09/16	26	48.66	19	49.07	48.40	7	82,968	0.01%
2021/09/15	36.2	48.48	33	48.64	48.75	3.2	83,489	0.00%
2021/09/14	86	49.25	21	49.42	49.30	65	84,968	0.08%
2021/09/13	75.2	49.96	111	50.24	50.50	-35.9	86,300	-0.04%	大賣/
2021/09/10	28	49.15	23	49.16	48.75	5	86,105	0.01%
2021/09/09	6	47.36	36.3	47.61	47.90	-30.3	86,148	-0.04%
2021/09/08	67	47.84	20.1	47.60	47.05	46.9	86,592	0.05%
2021/09/07	58	49.34	32	49.43	48.35	26	86,871	0.03%
2021/09/06	33	49.56	58	49.71	49.20	-25	86,924	-0.03%
2021/09/03	52	49.50	59	49.26	48.85	-7	87,286	-0.01%
2021/09/02	59.1	49.59	47	49.59	48.60	12.1	87,905	0.01%
2021/09/01	46.1	50.64	138.2	50.65	50.20	-92.1	88,583	-0.10%	大賣/
2021/08/31	18.3	50.09	10	50.32	50.60	8.3	88,670	0.01%
2021/08/30	174.1	50.03	14	50.55	49.95	160.1	89,428	0.18%	大買/鉅額交易
2021/08/27	32.5	49.28	47.3	49.52	50.20	-14.8	90,186	-0.02%
2021/08/26	129.1	50.01	105.1	50.23	49.00	24	90,929	0.03%	大買/大賣/
2021/08/25	75	48.06	95	47.91	48.10	-20	92,275	-0.02%
2021/08/24	26.3	47.47	58	47.36	48.35	-31.7	93,545	-0.03%
2021/08/23	46	47.57	29.7	47.54	47.70	16.3	96,102	0.02%
2021/08/20	86.3	46.21	71	46.38	46.00	15.3	97,374	0.02%
2021/08/19	58.3	47.75	32.5	47.75	46.55	25.9	98,081	0.03%
2021/08/18	147.4	46.22	132.1	46.69	48.55	15.3	98,353	0.02%	大買/大賣/
2021/08/17	138.5	49.26	86	49.04	47.00	52.5	97,910	0.05%	大買/
2021/08/16	107.1	51.33	94.2	51.28	50.40	12.9	97,863	0.01%	大買/
2021/08/13	56.6	52.40	96	52.42	52.30	-39.4	98,613	-0.04%
2021/08/12	70	51.97	124	52.68	53.50	-54	99,398	-0.05%	大賣/
2021/08/11	215.1	52.37	216	52.03	50.90	-0.9	100,420	0.00%	大買/大賣/
2021/08/10	38.2	51.42	18.3	51.25	50.90	19.9	99,818	0.02%
2021/08/09	67.3	51.60	93	52.04	51.50	-25.7	101,040	-0.03%
2021/08/06	50	51.17	74	51.12	51.00	-24	102,182	-0.02%
2021/08/05	68	51.35	36	51.12	50.90	32	103,966	0.03%
2021/08/04	70	52.60	36	52.60	52.20	34	105,230	0.03%
2021/08/03	42.2	53.23	37	53.27	53.50	5.2	108,385	0.00%
2021/08/02	37.1	53.20	172.1	53.14	54.10	-135	110,971	-0.12%	大賣/鉅額交易
2021/07/30	56.9	53.56	85	53.47	52.00	-28.1	111,955	-0.03%
2021/07/29	69.2	52.91	131	52.69	53.60	-61.8	113,192	-0.05%	大賣/
2021/07/28	199.2	52.16	155.5	52.25	51.30	43.7	114,079	0.04%	大買/大賣/
2021/07/27	105.1	52.51	97	52.16	51.60	8.1	115,128	0.01%	大買/
2021/07/26	221.2	53.13	191	53.17	52.80	30.2	116,132	0.03%	大買/大賣/
2021/07/23	90.5	54.77	89.5	54.99	55.20	1	116,839	0.00%
2021/07/22	281.5	54.78	577.7	56.15	53.60	-296.2	116,605	-0.25%	大買/大賣/鉅額交易
2021/07/21	155.1	58.55	240.1	57.75	56.50	-85	116,067	-0.07%	大買/大賣/
2021/07/20	235.1	59.41	210.1	58.62	58.40	25	115,458	0.02%	大買/大賣/
2021/07/19	327.9	60.34	310.5	60.56	60.00	17.4	115,103	0.02%	大買/大賣/
2021/07/16	245.8	58.53	133	58.44	58.30	112.8	115,684	0.10%	大買/大賣/鉅額交易
2021/07/15	140.2	56.65	145.5	57.18	58.50	-5.3	116,177	0.00%	大買/大賣/
2021/07/14	143.3	55.16	162	54.68	54.40	-18.7	116,278	-0.02%	大買/大賣/
2021/07/13	242.8	58.21	223	57.50	56.30	19.8	116,504	0.02%	大買/大賣/
2021/07/12	174.5	59.69	192.3	60.39	59.60	-17.8	116,141	-0.02%	大買/大賣/
2021/07/09	127	57.77	123.2	57.18	56.90	3.8	114,318	0.00%	大買/大賣/
2021/07/08	126.4	57.84	149.3	57.65	58.00	-22.9	115,233	-0.02%	大買/大賣/
2021/07/07	458.9	58.64	408.8	57.46	57.10	50.1	114,284	0.04%	大買/大賣/
2021/07/06	220.1	59.99	194.1	59.88	59.50	26	113,346	0.02%	大買/大賣/
2021/07/05	336.8	61.47	264.1	61.48	60.50	72.7	112,774	0.06%	大買/大賣/
2021/07/02	447.9	61.00	451.2	61.60	59.90	-3.3	112,517	0.00%	大買/大賣/
2021/07/01	484.6	60.59	440.2	60.19	60.30	44.4	110,796	0.04%	大買/大賣/
2021/06/30	1,062.6	61.02	699.3	61.18	59.50	363.3	106,551	0.34%	大買/大賣/鉅額交易
2021/06/29	633.6	56.13	861.9	57.03	57.90	-228.3	99,335	-0.23%	大買/大賣/鉅額交易
2021/06/28	413.3	50.82	383.5	51.34	52.70	29.8	92,252	0.03%	大買/大賣/
2021/06/25	286	48.56	185.3	48.81	47.95	100.8	88,275	0.11%	大買/大賣/
2021/06/24	55.8	47.18	121.4	46.96	46.50	-65.6	86,098	-0.08%	大賣/
2021/06/23	471	47.75	245.1	47.20	45.80	225.9	85,332	0.26%	大買/大賣/鉅額交易
2021/06/22	201.1	46.81	199.2	47.15	48.00	1.9	83,604	0.00%	大買/大賣/
2021/06/21	92.5	44.13	42.3	44.09	43.80	50.2	81,795	0.06%
2021/06/18	71	45.81	24.2	45.37	45.50	46.8	81,400	0.06%
2021/06/17	43.4	46.59	58	46.18	45.95	-14.6	80,959	-0.02%
2021/06/16	64.3	47.08	39.1	46.51	45.75	25.2	80,404	0.03%
2021/06/15	25.1	46.22	141	45.80	47.05	-115.9	79,901	-0.15%	大賣/鉅額交易
2021/06/11	44	46.24	49	46.05	45.95	-5	79,516	-0.01%
2021/06/10	137.1	45.12	109	45.29	46.55	28.1	79,163	0.04%	大買/大賣/
2021/06/09	109.4	46.39	84	46.16	45.75	25.4	78,380	0.03%	大買/
2021/06/08	80	48.18	49.3	48.07	47.80	30.7	77,628	0.04%
2021/06/07	134	48.04	63.5	47.11	47.60	70.5	77,228	0.09%	大買/
2021/06/04	47.3	49.20	76	49.13	48.60	-28.7	76,205	-0.04%
2021/06/03	120	49.22	120	49.27	48.80	0	75,253	0.00%	大買/大賣/
2021/06/02	212.2	49.42	241	49.31	49.05	-28.8	74,534	-0.04%	大買/大賣/
2021/06/01	254	46.87	123.8	47.09	47.90	130.2	72,757	0.18%	大買/大賣/鉅額交易
2021/05/31	342.3	47.76	148.3	47.60	46.00	194	72,920	0.27%	大買/大賣/鉅額交易
2021/05/28	27	44.62	145.6	44.61	44.95	-118.6	70,381	-0.17%	大賣/鉅額交易
2021/05/27	65.4	41.53	116.2	41.31	40.90	-50.8	69,091	-0.07%	大賣/
2021/05/26	84.1	40.11	119	40.15	40.70	-34.9	68,443	-0.05%	大賣/
2021/05/25	80	40.57	75	39.88	39.75	5	67,979	0.01%
2021/05/24	72.1	40.28	62.1	40.25	40.20	9.9	67,863	0.01%
2021/05/21	186.1	39.67	94.1	40.10	40.30	92	67,958	0.14%	大買/
2021/05/20	207.5	40.01	143	39.79	39.50	64.5	66,983	0.10%	大買/大賣/
2021/05/19	200.7	40.60	128	40.85	41.50	72.7	65,721	0.11%	大買/大賣/
2021/05/18	18	37.38	53.1	37.41	37.75	-35.1	64,142	-0.05%
2021/05/17	167.3	34.45	110.5	34.94	34.35	56.8	63,937	0.09%	大買/大賣/
2021/05/14	120.1	38.23	401	37.25	37.40	-280.9	62,629	-0.45%	大買/大賣/鉅額交易
2021/05/13	306.4	39.91	179	39.78	39.35	127.4	60,892	0.21%	大買/大賣/鉅額交易
2021/05/12	193.3	45.35	170.5	44.62	43.70	22.9	58,931	0.04%	大買/大賣/
2021/05/11	433	51.59	414	50.79	48.55	19	57,459	0.03%	大買/大賣/
2021/05/10	281.6	51.41	267.1	51.52	53.00	14.5	54,145	0.03%	大買/大賣/
2021/05/07	157.3	48.35	111.4	48.96	49.40	45.9	51,262	0.09%	大買/大賣/
2021/05/06	184.3	48.60	145	48.46	49.45	39.3	49,859	0.08%	大買/大賣/
2021/05/05	144.1	46.10	120.2	46.53	45.95	24	48,126	0.05%	大買/大賣/
2021/05/04	167.6	46.11	207.4	45.91	43.70	-39.8	46,697	-0.09%	大買/大賣/
2021/05/03	112.1	49.50	235.9	49.93	48.45	-123.8	45,015	-0.27%	大買/大賣/鉅額交易
2021/04/29	188.2	48.43	246.9	48.31	48.00	-58.7	43,382	-0.14%	大買/大賣/
2021/04/28	72	46.97	57.2	46.60	46.45	14.8	41,922	0.04%
2021/04/27	246	48.78	56	48.53	47.85	190	41,642	0.46%	大買/鉅額交易
2021/04/26	55.2	47.95	67	48.02	48.70	-11.9	40,781	-0.03%
2021/04/23	130.3	46.33	63	46.31	45.70	67.3	39,893	0.17%	大買/
2021/04/22	428.6	51.16	452	50.53	48.30	-23.4	38,942	-0.06%	大買/大賣/
2021/04/21	354	47.21	172.5	46.42	48.00	181.5	35,741	0.51%	大買/大賣/鉅額交易
2021/04/20	167	45.54	83.9	45.40	46.50	83.1	34,540	0.24%	大買/
2021/04/19	122.8	45.03	129.2	45.50	46.05	-6.4	33,267	-0.02%	大買/大賣/
2021/04/16	166.7	41.99	202.3	41.33	41.90	-35.7	31,918	-0.11%	大買/大賣/
2021/04/15	161.2	40.56	42	40.50	40.15	119.2	30,497	0.39%	大買/鉅額交易
2021/04/14	193.1	40.23	257	40.69	39.95	-63.9	30,141	-0.21%	大買/大賣/
2021/04/13	111.5	40.11	29	40.21	39.55	82.5	28,521	0.29%	大買/
2021/04/12	211	40.45	108.2	40.72	40.80	102.8	28,017	0.37%	大買/大賣/鉅額交易
2021/04/09	53.8	39.06	219	39.23	38.50	-165.2	26,927	-0.61%	大賣/鉅額交易
2021/04/08	255.1	39.40	191	39.67	39.35	64.1	26,031	0.25%	大買/大賣/
2021/04/07	209.7	36.93	242.4	37.20	37.85	-32.7	24,214	-0.14%	大買/大賣/
2021/04/06	16.2	34.29	131.2	34.28	34.45	-115	22,297	-0.52%	大賣/鉅額交易
2021/04/01	109.4	31.39	23	31.29	31.35	86.4	22,073	0.39%	大買/
2021/03/31	21	31.43	15.7	31.23	31.35	5.3	22,107	0.02%
2021/03/30	25.5	30.60	48	30.87	31.10	-22.5	21,953	-0.10%
2021/03/29	28	30.58	14.2	30.41	30.50	13.8	22,022	0.06%
2021/03/26	7	29.79	3	29.95	29.80	4	23,036	0.02%
2021/03/25	8	29.56	4.2	29.53	29.65	3.8	23,726	0.02%
2021/03/24	9	29.43	29	29.44	29.40	-20	24,143	-0.08%
2021/03/23	40.6	29.82	7	29.79	29.90	33.6	24,409	0.14%
2021/03/22	8	29.59	22	29.50	29.70	-14	24,926	-0.06%
2021/03/19	6	29.34	16.1	29.35	29.35	-10.1	25,487	-0.04%
2021/03/18	1.7	29.78	8	29.82	29.75	-6.3	25,978	-0.02%
2021/03/17	6.5	29.55	22	29.66	29.70	-15.5	26,973	-0.06%
2021/03/16	72	29.54	20	29.57	29.55	52	28,297	0.18%
2021/03/15	14	30.40	2	30.30	30.35	12	28,818	0.04%
2021/03/12	7	30.29	18	30.36	30.60	-11	29,225	-0.04%
2021/03/11	11.3	30.67	18	30.94	30.60	-6.7	30,507	-0.02%
2021/03/10	19	30.26	2	30.25	30.40	17	31,505	0.05%
2021/03/09	18	30.54	26.3	30.47	30.35	-8.3	32,527	-0.03%
2021/03/08	18	29.74	13	29.94	29.55	5	32,658	0.02%
2021/03/05	110	30.84	48	30.72	30.20	62	32,969	0.19%	大買/
2021/03/04	79.7	32.95	153.6	33.10	32.80	-73.9	33,058	-0.22%	大賣/
2021/03/03	39	31.35	53	31.42	31.60	-14	32,025	-0.04%
2021/03/02	48	31.23	28.6	31.49	30.45	19.4	33,205	0.06%
2021/02/26	60.5	31.22	41.6	31.35	31.20	18.9	33,433	0.06%
2021/02/25	253	30.95	21	30.99	30.90	232	33,046	0.70%	大買/鉅額交易
2021/02/24	51	30.75	71	30.54	30.35	-20	33,029	-0.06%
2021/02/23	61	30.81	61	30.82	30.85	0	32,714	0.00%
2021/02/22	10.5	29.46	35.2	29.28	29.45	-24.7	32,028	-0.08%
2021/02/19	4	28.14	32	27.94	28.20	-28	31,837	-0.09%
2021/02/18	12.3	27.72	15	27.79	27.85	-2.7	31,859	-0.01%
2021/02/17	6	26.73	68	27.01	27.65	-62	31,818	-0.19%
2021/02/05	18	25.66	2	25.35	25.50	16	31,545	0.05%
2021/02/04	44	25.88	48.6	25.66	25.90	-4.6	31,699	-0.01%
2021/02/03	24.9	25.81	0	0.00	25.70	24.9	31,928	0.08%
2021/02/02	14	26.11	24	26.27	26.45	-10	32,400	-0.03%
2021/02/01	18	25.85	40	26.07	26.20	-22	32,775	-0.07%
2021/01/29	11	25.30	0	0.00	25.10	11	33,013	0.03%
2021/01/28	39	25.21	2.1	25.24	25.40	36.9	33,332	0.11%
2021/01/27	25	26.03	1	25.90	25.80	24	33,894	0.07%
2021/01/26	12	26.64	27	26.59	26.80	-15	35,106	-0.04%
2021/01/25	70	26.87	72.3	26.87	27.15	-2.3	35,725	-0.01%
2021/01/22	32	25.65	11.1	25.50	25.90	20.9	36,213	0.06%
2021/01/21	16.3	26.02	19	26.15	25.90	-2.7	36,365	-0.01%
2021/01/20	30	25.91	31.3	25.78	25.85	-1.3	37,058	0.00%
2021/01/19	7	27.38	20.2	27.55	27.10	-13.2	36,744	-0.04%
2021/01/18	33	27.31	23	27.33	27.45	10	36,641	0.03%
2021/01/15	20	27.88	47	28.04	27.95	-27	36,487	-0.07%
2021/01/14	30	28.90	7	29.03	28.65	23	36,265	0.06%
2021/01/13	61	28.65	28.5	28.90	28.65	32.6	36,306	0.09%
2021/01/12	15	29.98	42	30.23	29.65	-27	35,776	-0.08%
2021/01/11	1	30.65	2	30.68	30.85	-1	35,532	0.00%
2021/01/08	47	30.69	6.3	30.47	30.85	40.7	35,398	0.11%
2021/01/07	59	30.58	100.2	30.78	30.80	-41.2	35,250	-0.12%
2021/01/06	31.2	30.24	32	30.73	29.90	-0.9	34,962	0.00%
2021/01/05	18.1	31.25	26	31.34	30.90	-7.9	35,339	-0.02%
2021/01/04	40	31.07	28	31.04	31.00	12	35,400	0.03%
2020/12/31	16	30.66	36.5	30.75	31.30	-20.5	35,206	-0.06%
2020/12/30	34	31.44	91.3	31.15	30.95	-57.3	34,896	-0.16%
2020/12/29	26	30.92	56.4	31.04	31.00	-30.4	34,474	-0.09%
2020/12/28	82	30.27	24	30.38	30.25	58	34,001	0.17%
2020/12/25	26	30.71	36	30.71	30.65	-10	33,585	-0.03%
2020/12/24	15	31.55	16	31.27	31.10	-1	33,198	0.00%
2020/12/23	33	31.14	26.2	31.19	31.25	6.8	32,986	0.02%
2020/12/22	78	32.51	204.6	31.92	30.85	-126.6	32,667	-0.39%	大賣/鉅額交易
2020/12/21	81.5	32.54	89.5	32.50	32.40	-8	31,440	-0.03%
2020/12/18	51.6	31.72	38	31.92	31.85	13.6	30,695	0.04%
2020/12/17	73.3	31.60	39.3	31.85	32.00	33.9	30,285	0.11%
2020/12/16	71	31.64	63.4	31.74	32.00	7.6	29,947	0.03%
2020/12/15	71	31.39	56	31.19	30.95	15	29,343	0.05%
2020/12/14	114.3	31.05	71.3	30.81	30.90	42.9	28,754	0.15%	大買/
2020/12/11	72	31.77	91	31.90	31.35	-19	28,210	-0.07%
2020/12/10	158.3	32.99	120.2	32.96	32.10	38.1	27,234	0.14%	大買/大賣/
2020/12/09	51.6	31.76	44.1	31.78	32.00	7.5	25,915	0.03%
2020/12/08	94.3	31.13	48.5	31.12	31.10	45.8	25,320	0.18%
2020/12/07	108	31.75	114.1	31.81	31.00	-6.1	24,861	-0.02%	大買/大賣/
2020/12/04	113	30.35	155.6	30.43	30.60	-42.6	23,494	-0.18%	大買/大賣/
2020/12/03	98	29.07	128.1	28.86	29.20	-30.1	22,316	-0.14%	大賣/
2020/12/02	75	27.95	72.1	28.09	27.80	2.9	21,321	0.01%
2020/12/01	265	28.06	133	27.70	27.95	132	20,950	0.63%	大買/大賣/鉅額交易
2020/11/30	193.5	27.98	138.6	27.84	28.10	54.9	20,195	0.27%	大買/大賣/
2020/11/27	56.2	26.59	71.2	26.76	26.85	-15	19,182	-0.08%
2020/11/26	145.7	25.85	161.5	26.17	26.35	-15.8	18,505	-0.09%	大買/大賣/
2020/11/25	47	24.56	65	24.31	24.85	-18	16,813	-0.11%
2020/11/24	10	24.03	165	23.90	23.75	-155	16,303	-0.95%	大賣/鉅額交易
2020/11/23	27.3	23.89	15	23.73	24.30	12.3	16,140	0.08%
2020/11/20	208	23.76	55	23.83	23.75	153	15,843	0.97%	大買/鉅額交易
2020/11/19	26	24.20	29	24.22	24.05	-3	15,636	-0.02%
2020/11/18	22	24.52	17	24.74	24.60	5	15,415	0.03%
2020/11/17	7	24.56	17	24.61	24.65	-10	15,220	-0.07%
2020/11/16	21	24.24	12	24.15	24.15	9	15,186	0.06%
2020/11/13	31	24.33	12	24.32	24.15	19	15,049	0.13%
2020/11/12	38	24.63	10.6	24.47	24.75	27.4	14,918	0.18%
2020/11/11	18	24.91	32	24.86	24.65	-14	14,680	-0.10%
2020/11/10	36	24.99	78	25.06	24.90	-42	14,494	-0.29%
2020/11/09	61	24.55	75	24.61	24.85	-14	13,952	-0.10%
2020/11/06	26	24.24	21.3	24.24	24.10	4.7	13,465	0.03%
2020/11/05	29.5	24.04	22	24.12	23.85	7.5	13,083	0.06%
2020/11/04	39	24.03	27	23.96	24.50	12	12,721	0.09%
2020/11/03	74	23.96	89	24.01	24.10	-15	12,087	-0.12%
2020/11/02	24.6	22.79	63	22.70	23.15	-38.4	10,669	-0.36%
2020/10/30	43	22.17	66.8	22.19	21.90	-23.8	9,912	-0.24%
2020/10/29	52	22.99	25	22.88	22.65	27	9,077	0.30%
2020/10/28	90	22.96	147	22.81	22.90	-57	8,635	-0.66%	大賣/
2020/10/27	40	21.33	9	21.39	21.50	31	7,762	0.40%
2020/10/26	29	21.09	23.2	21.14	21.05	5.8	7,681	0.08%
2020/10/23	4	21.03	16	21.05	21.00	-12	7,646	-0.16%
2020/10/22	12	20.80	4	20.69	20.65	8	7,590	0.11%
2020/10/21	13.3	21.23	22	21.33	21.30	-8.8	7,424	-0.12%
2020/10/20	9	20.50	0	0.00	20.35	9	7,186	0.13%
2020/10/19	10	20.90	11	20.90	20.80	-1	7,118	-0.01%
2020/10/16	3	21.17	1	21.05	21.15	2	7,049	0.03%
2020/10/15	12	21.61	10	21.45	21.60	2	6,976	0.03%
2020/10/14	19.3	21.99	8	22.08	22.00	11.3	6,894	0.16%
2020/10/13	31.3	22.37	34	22.37	22.30	-2.7	6,791	-0.04%
2020/10/12	12	21.67	94	21.71	22.00	-82	6,033	-1.36%
2020/10/08	11.7	20.03	7	19.71	20.00	4.7	5,673	0.08%
2020/10/07	2	19.65	0	0.00	19.75	2	5,705	0.04%
2020/10/06	5	19.92	8	20.06	19.90	-3	5,832	-0.05%
2020/10/05	2	19.53	8	19.52	19.55	-6	5,856	-0.10%
2020/09/30	2	19.55	2	19.70	19.65	0	5,996	0.00%
2020/09/29	5	19.28	10	19.50	19.50	-5	6,006	-0.08%
2020/09/28	6	19.00	0	0.00	19.05	6	5,984	0.10%
2020/09/25	3	18.93	0	0.00	18.95	3	6,021	0.05%
2020/09/24	13	19.41	3	19.10	19.10	10	6,006	0.17%
2020/09/23	35	20.01	2	20.15	20.00	33	5,953	0.55%
2020/09/22	1	20.50	0	0.00	20.20	1	5,992	0.02%
2020/09/21	4	20.80	8	20.88	20.65	-4	6,179	-0.06%
2020/09/18	25	20.89	8	20.96	21.00	17	6,485	0.26%
2020/09/17	9	20.78	6	21.02	20.75	3	6,786	0.04%
2020/09/16	20	20.45	1	20.40	20.60	19	7,068	0.27%
2020/09/15	29	20.62	24	20.52	20.50	5	7,356	0.07%
2020/09/14	49	20.78	1.5	20.77	20.70	47.5	7,588	0.63%
2020/09/11	29	21.71	5.5	21.56	21.40	23.5	7,495	0.31%
2020/09/10	6	22.73	31	22.84	22.90	-25	7,258	-0.34%
2020/09/09	18.5	22.74	74.5	22.83	22.85	-56	7,234	-0.77%
2020/09/08	13	22.27	10.5	22.25	22.15	2.5	7,240	0.03%
2020/09/07	13.5	22.29	28	22.41	22.45	-14.5	7,304	-0.20%
2020/09/04	18	21.58	19	21.68	21.65	-1	7,277	-0.01%
2020/09/03	70.2	22.29	6	22.20	22.10	64.2	7,259	0.88%
2020/09/02	47	22.34	73.2	22.16	22.40	-26.2	7,250	-0.36%
2020/09/01	4	21.59	11	21.69	21.70	-7	7,186	-0.10%
2020/08/31	6	21.30	2.2	21.52	21.25	3.9	7,149	0.05%
2020/08/28	13	21.37	8	21.46	21.25	5	7,154	0.07%
2020/08/27	5	21.10	1	21.35	21.00	4	7,174	0.06%
2020/08/26	3	21.55	31.2	21.56	21.45	-28.2	7,160	-0.39%
2020/08/25	1	21.60	1.1	21.69	21.60	-0.1	7,170	0.00%
2020/08/24	0	0.00	20	21.40	21.45	-20	7,229	-0.28%
2020/08/21	12	21.13	3	21.20	21.35	9	7,316	0.12%
2020/08/20	12.8	20.41	2	20.45	20.55	10.8	7,288	0.15%
2020/08/19	35	21.32	32	21.00	20.85	3	7,141	0.04%
2020/08/18	22	21.45	1	21.45	21.40	21	7,074	0.30%
2020/08/17	24	21.24	0	0.00	21.35	24	7,102	0.34%
2020/08/14	10	21.55	8	21.55	21.60	2	7,079	0.03%
2020/08/13	3	21.83	0.2	22.00	21.80	2.8	7,062	0.04%
2020/08/12	11	22.08	0	0.00	22.10	11	7,016	0.16%
2020/08/11	78	22.59	46	23.05	22.20	32	6,987	0.46%
2020/08/10	3	22.28	1	22.50	22.50	2	6,916	0.03%
2020/08/07	61	22.34	15	22.38	22.25	46	6,928	0.66%
2020/08/06	15	22.73	10	22.95	22.70	5	6,895	0.07%
2020/08/04	0	0.00	5	22.86	22.80	-5	6,921	-0.07%
2020/08/03	6	22.64	5	23.02	22.65	1	6,994	0.01%
2020/07/31	12	23.25	3	23.27	23.25	9	6,990	0.13%
2020/07/30	7	23.51	0	0.00	23.65	7	7,009	0.10%
2020/07/29	2	22.28	18	22.05	22.50	-16	7,039	-0.23%
2020/07/28	2	21.95	2	21.98	22.00	0	7,185	0.00%
2020/07/27	7	23.28	3	23.07	22.65	4	7,211	0.06%
2020/07/24	4	23.96	1	24.15	23.80	3	7,190	0.04%
2020/07/23	1	24.25	0	24.35	24.25	1	7,201	0.01%
2020/07/22	1	24.60	2	24.48	24.60	-1	7,312	-0.01%
2020/07/21	5	24.40	0	0.00	24.60	5	7,340	0.07%
2020/07/20	0	0.00	3	24.22	24.55	-3	7,341	-0.04%
2020/07/17	6	24.68	1	24.60	24.60	5	7,342	0.07%
2020/07/16	10	25.00	10	25.03	25.05	0	7,371	0.00%
2020/07/15	17	24.98	14.4	24.93	25.05	2.6	7,408	0.03%
2020/07/14	14.6	25.99	3.5	26.00	25.80	11.1	7,402	0.15%
2020/07/13	8.5	26.17	12	26.17	26.00	-3.6	7,330	-0.05%
2020/07/10	6	26.97	2	27.05	26.70	4	7,282	0.05%
2020/07/09	1	27.60	10	27.09	27.30	-9	7,226	-0.12%
2020/07/08	27	26.76	16	26.82	26.80	11	7,106	0.15%
2020/07/07	2	26.93	7	26.91	26.80	-5	7,175	-0.07%
2020/07/06	41	26.73	0.1	26.85	26.90	40.9	7,267	0.56%
2020/07/03	15	26.64	33	26.61	26.85	-18	7,334	-0.25%
2020/07/02	2	27.00	36	27.05	26.95	-34	7,345	-0.46%
2020/07/01	3	27.05	1	27.10	27.10	2	7,375	0.03%
2020/06/30	6	27.03	48	26.79	27.10	-42	7,451	-0.56%
2020/06/29	83	25.88	11	26.15	26.35	72	7,246	0.99%
2020/06/24	154	25.98	131	25.76	26.05	23	6,930	0.33%	大買/大賣/
2020/06/23	185	25.33	128	25.36	25.40	57	6,650	0.86%	大買/大賣/
2020/06/22	127	25.52	157	26.18	25.25	-30	6,309	-0.48%	大買/大賣/
2020/06/19	165	26.22	113	26.96	26.00	52	6,023	0.86%	大買/大賣/
2020/06/18	3	27.03	5	27.04	26.95	-2	5,733	-0.03%
2020/06/17	6	27.26	24	27.30	27.20	-18	5,692	-0.32%
2020/06/16	14	27.18	3	27.27	27.30	11	5,803	0.19%
2020/06/15	24	27.63	29	28.26	27.15	-5	5,907	-0.08%
2020/06/12	17	27.82	2	27.73	27.90	15	5,817	0.26%
2020/06/11	15	27.86	0	0.00	27.55	15	5,802	0.26%
2020/06/10	21.3	27.60	0	0.00	27.65	21.3	5,761	0.37%
2020/06/09	18	27.72	15	27.95	27.80	3	5,891	0.05%
2020/06/08	33	27.47	7	27.46	27.40	26	5,930	0.44%
2020/06/05	0	0.00	1	27.70	27.70	-1	5,995	-0.02%
2020/06/04	5	27.69	58	27.71	27.80	-53	6,053	-0.88%
2020/06/03	29	27.48	34	27.50	27.40	-5	6,053	-0.08%
2020/06/02	1	26.65	6	26.88	26.85	-5	6,039	-0.08%
2020/06/01	10	26.73	0	0.00	26.70	10	6,069	0.16%
2020/05/29	12	26.95	1	27.20	26.85	11	6,065	0.18%
2020/05/28	6	27.68	10	27.70	27.45	-4	6,074	-0.07%
2020/05/27	2	27.18	0	0.00	27.10	2	6,063	0.03%
2020/05/26	9	27.13	14	27.20	27.30	-5	6,171	-0.08%
2020/05/25	5.5	26.85	3	27.02	27.00	2.5	6,216	0.04%
2020/05/22	6.2	27.08	53	27.12	27.00	-46.8	6,212	-0.75%
2020/05/21	3	26.85	11	26.95	26.95	-8	6,149	-0.13%
2020/05/20	0	0.00	3	26.43	26.85	-3	6,132	-0.05%
2020/05/19	2	25.75	8	25.86	25.80	-6	6,072	-0.10%
2020/05/18	4	25.48	18	25.50	25.40	-14	6,049	-0.23%
2020/05/15	2	25.60	1.6	25.67	25.55	0.4	6,073	0.01%
2020/05/14	39	26.19	0	0.00	25.80	39	6,044	0.65%
2020/05/13	0	0.00	12	26.62	26.80	-12	5,999	-0.20%
2020/05/12	17	26.86	0	0.00	26.80	17	6,009	0.28%
2020/05/11	0	0.00	26	27.46	27.50	-26	5,945	-0.44%
2020/05/08	17	27.03	2	27.08	26.95	15	5,899	0.25%
2020/05/07	3	27.20	5	27.31	27.35	-2	5,826	-0.03%
2020/05/06	6	27.19	2	27.40	27.05	4	5,794	0.07%
2020/05/05	7.5	27.34	9	27.38	27.40	-1.5	5,752	-0.03%
2020/05/04	18	26.62	43	27.41	27.50	-25	5,677	-0.44%
2020/04/30	8	26.54	3	26.68	26.65	5	5,504	0.09%
2020/04/29	3	26.37	16	26.47	26.30	-13	5,449	-0.24%
2020/04/28	2	26.33	7	26.37	26.30	-5	5,407	-0.09%
2020/04/27	6	25.75	6	26.27	26.40	0	5,454	0.00%
2020/04/24	38	25.49	4	25.49	25.40	34	5,347	0.64%
2020/04/23	0	0.00	7	25.40	25.20	-7	5,316	-0.13%
2020/04/22	0	0.00	57	24.96	25.50	-57	5,315	-1.07%
2020/04/21	5	25.66	27	25.51	25.55	-22	5,316	-0.41%
2020/04/20	0	0.00	5	26.00	26.25	-5	5,288	-0.09%
2020/04/17	4	25.56	2	25.55	25.50	2	5,337	0.04%
2020/04/16	5	25.65	1	25.85	25.70	4	5,325	0.08%
2020/04/15	44	26.23	3	25.92	26.15	41	5,295	0.77%
2020/04/14	3	25.55	0	0.00	25.55	3	5,247	0.06%
2020/04/13	8	25.32	1	25.30	25.25	7	5,238	0.13%
2020/04/10	28	25.56	24	25.39	25.40	4	5,271	0.08%
2020/04/09	44	25.30	45	24.79	25.40	-1	5,270	-0.02%
2020/04/08	11	24.53	1	24.50	24.80	10	5,172	0.19%
2020/04/07	3	24.25	2	24.10	24.10	1	5,091	0.02%
2020/04/06	7	24.18	1	24.00	24.30	6	5,104	0.12%
2020/04/01	53	25.75	31	25.10	25.00	22	5,046	0.44%
2020/03/31	2	26.13	0	0.00	26.90	2	5,005	0.04%
2020/03/30	3	26.45	2	26.25	26.70	1	5,058	0.02%
2020/03/27	11	27.04	1	27.10	26.70	10	5,279	0.19%
2020/03/26	2	27.05	0	0.00	27.10	2	5,517	0.04%
2020/03/25	37	27.30	37	27.70	27.20	0	5,748	0.00%
2020/03/24	43	26.21	53	26.75	26.70	-10	5,833	-0.17%
2020/03/23	2	25.00	1	24.90	25.30	1	5,947	0.02%
2020/03/20	3	25.15	0	0.00	25.65	3	6,001	0.05%
2020/03/19	1	24.90	14	24.76	24.20	-13	5,993	-0.22%
2020/03/18	2	27.35	4	27.34	26.85	-2	6,004	-0.03%
2020/03/17	2	27.35	0	0.00	27.45	2	5,971	0.03%
2020/03/16	4	28.35	0	0.00	28.05	4	5,917	0.07%
2020/03/13	7	28.34	21	28.61	28.40	-14	5,943	-0.24%
2020/03/12	9	29.87	5	29.58	30.00	4	5,803	0.07%
2020/03/11	16	30.44	47	30.75	30.35	-31	5,777	-0.54%
2020/03/10	13	30.26	2	30.48	30.05	11	5,682	0.19%
2020/03/09	1	29.75	6	29.93	29.90	-5	5,685	-0.09%
2020/03/06	27	29.94	0	0.00	30.00	27	5,825	0.46%
2020/03/05	12	30.69	3	30.68	30.75	9	5,798	0.16%
2020/03/04	1	30.60	0	0.00	31.00	1	5,778	0.02%
2020/03/03	13.2	31.31	2	31.40	31.00	11.2	5,757	0.19%
2020/03/02	12	30.62	22	31.36	31.40	-10	5,709	-0.18%
2020/02/27	13	31.58	6	31.50	30.90	7	5,635	0.12%
2020/02/26	3	31.70	4	31.69	31.65	-1	5,528	-0.02%
2020/02/25	2	30.68	9	31.21	31.30	-7	5,461	-0.13%
2020/02/24	3	31.28	1	31.25	31.20	2	5,476	0.04%
2020/02/21	2.1	31.37	3.1	31.35	31.40	-1	5,495	-0.02%
2020/02/20	1	30.90	3	31.25	30.95	-2	5,467	-0.04%
2020/02/19	5	31.04	0	0.00	31.10	5	5,482	0.09%
2020/02/18	15	30.88	4	30.90	30.90	11	5,541	0.20%
2020/02/17	0.2	30.50	1	30.40	30.60	-0.9	5,648	-0.02%
2020/02/14	15	30.41	12	30.53	30.45	3	5,730	0.05%
2020/02/13	12	30.17	72	30.44	30.15	-60	5,722	-1.05%
2020/02/12	0	0.00	8	29.85	29.85	-8	5,695	-0.14%
2020/02/11	0	0.00	2	29.68	29.60	-2	5,690	-0.04%
2020/02/10	1	29.15	1	29.20	29.15	0	5,679	0.00%
2020/02/07	2	29.38	0	0.00	29.25	2	5,679	0.04%
2020/02/06	2	29.48	2	29.38	29.55	0	5,693	0.00%
2020/02/05	21	29.17	0	0.00	29.10	21	5,720	0.37%
2020/02/04	5	29.39	7	29.44	29.40	-2	5,706	-0.04%
2020/02/03	15	28.99	13	29.39	29.35	2	5,708	0.04%
2020/01/31	2	30.00	3	30.12	30.20	-1	5,755	-0.02%
2020/01/30	22	29.70	132	29.45	29.80	-110	5,888	-1.87%	大賣/鉅額交易
2020/01/20	29	31.14	5	31.15	31.10	24	5,774	0.42%
2020/01/17	22	31.40	1	31.45	31.45	21	5,772	0.36%
2020/01/16	1	31.65	0	0.00	31.55	1	5,771	0.02%
2020/01/15	11.3	31.61	0	0.00	31.65	11.3	5,814	0.19%
2020/01/14	9	31.87	53	31.91	31.95	-44	5,804	-0.76%
2020/01/13	6	31.79	22	31.91	31.95	-16	5,823	-0.27%
2020/01/10	2	31.23	2	30.98	31.25	0	5,934	0.00%
2020/01/09	10	30.75	0	0.00	30.60	10	5,892	0.17%
2020/01/08	10	30.85	1	30.95	30.50	9	5,899	0.15%
2020/01/07	3	31.32	3	31.35	31.25	0	5,859	0.00%
2020/01/06	15	31.28	0	0.00	31.20	15	5,879	0.26%
2020/01/03	28	31.52	3	31.55	31.40	25	5,842	0.43%
2020/01/02	1.5	32.13	11	32.12	32.10	-9.5	5,790	-0.16%
2019/12/31	26	32.10	11	32.15	32.05	15	5,811	0.26%
2019/12/30	17	32.37	27	32.34	32.30	-10	5,817	-0.17%
2019/12/27	0	0.00	41	31.94	31.85	-41	5,766	-0.71%
2019/12/26	24.2	31.93	1	32.25	31.80	23.2	5,815	0.40%
2019/12/25	10	32.38	4	32.49	32.30	6	5,873	0.10%
2019/12/24	34	32.14	39	32.37	32.60	-5	5,872	-0.09%
2019/12/23	16	32.34	15.1	32.57	32.55	0.9	5,758	0.02%
2019/12/20	15	31.87	5	31.75	31.75	10	5,649	0.18%
2019/12/19	24	31.44	12	31.43	31.55	12	5,448	0.22%
2019/12/18	7	31.28	14	31.44	31.40	-7	5,345	-0.13%
2019/12/17	14.2	30.63	52	30.67	30.70	-37.9	5,184	-0.73%
2019/12/16	34	30.81	13	30.78	30.85	21	5,103	0.41%
2019/12/13	14	30.37	13	29.99	30.45	1	4,980	0.02%
2019/12/12	3	29.30	0	0.00	29.55	3	4,829	0.06%
2019/12/11	2	29.00	2	29.35	29.25	0	4,899	0.00%
2019/12/10	41	29.57	11	29.42	29.30	30	4,850	0.62%
2019/12/09	36	30.92	15	30.83	30.75	21	4,738	0.44%
2019/12/06	14	30.58	10	30.53	30.70	4	4,670	0.09%
2019/12/05	5	29.67	1	29.65	29.80	4	4,555	0.09%
2019/12/04	44	29.72	8.2	29.51	29.75	35.8	4,502	0.80%
2019/12/03	35	29.23	37	29.51	29.90	-2	4,430	-0.05%
2019/12/02	24	28.42	5	28.36	28.35	19	4,264	0.45%
2019/11/29	10	29.25	1	29.30	29.10	9	4,235	0.21%
2019/11/28	6	29.54	0	0.00	29.55	6	4,244	0.14%
2019/11/27	9	29.59	0	0.00	29.50	9	4,243	0.21%
2019/11/26	2	29.68	0	0.00	29.60	2	4,207	0.05%
2019/11/25	2	29.73	0	0.00	29.60	2	4,188	0.05%
2019/11/22	6	29.83	3	29.83	29.70	3	4,231	0.07%
2019/11/21	5	30.06	0	0.00	29.85	5	4,313	0.12%
2019/11/20	2	30.60	1	30.65	30.40	1	4,381	0.02%
2019/11/19	3	29.50	1	30.15	30.25	2	4,450	0.04%
2019/11/18	1	29.30	51	29.31	29.75	-50	4,483	-1.12%
2019/11/15	16	29.56	19	29.39	29.50	-3	4,528	-0.07%
2019/11/14	27	29.91	14	29.76	29.50	13	4,530	0.29%
2019/11/13	44	31.49	4	31.53	30.85	40	4,419	0.91%
2019/11/12	16	32.50	0	0.00	32.40	16	4,372	0.37%
2019/11/11	0	0.00	2	32.95	32.70	-2	4,496	-0.04%
2019/11/08	2	32.80	1	32.95	32.95	1	4,607	0.02%
2019/11/07	1	32.55	0.7	32.70	32.75	0.3	4,657	0.01%
2019/11/05	8	32.84	1	32.75	32.90	7	4,697	0.15%
2019/11/04	8	32.59	0	0.00	32.55	8	4,700	0.17%
2019/11/01	2	32.93	3	33.02	33.00	-1	4,678	-0.02%
2019/10/31	2	32.63	4	32.88	32.90	-2	4,690	-0.04%
2019/10/30	12	32.55	4	32.68	32.50	8	4,689	0.17%
2019/10/29	14	33.31	2	34.53	33.25	12	4,613	0.26%
2019/10/28	2	33.60	1	33.60	33.60	1	4,485	0.02%
2019/10/25	5	33.52	0	0.00	33.50	5	4,542	0.11%
2019/10/24	10	33.72	1	33.85	33.85	9	4,536	0.20%
2019/10/23	1	33.70	1	33.90	33.90	0	4,556	0.00%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/21	17	33.44	8	33.74	33.60	9	4,619	0.19%
2019/10/18	24	33.18	15	33.19	33.15	9	4,716	0.19%
2019/10/17	10	33.90	1	33.75	33.95	9	4,541	0.20%
2019/10/16	0	0.00	8	34.02	33.85	-8	4,544	-0.18%
2019/10/15	1	33.70	2	33.85	33.85	-1	4,557	-0.02%
2019/10/14	2	33.65	5	33.65	34.00	-3	4,540	-0.07%
2019/10/09	3	33.30	1	33.65	33.20	2	4,487	0.04%
2019/10/08	8	33.71	7	33.66	33.80	1	4,454	0.02%
2019/10/07	11	32.78	6	33.10	33.30	5	4,426	0.11%
2019/10/04	20	32.75	3	32.62	32.50	17	4,375	0.39%
2019/10/03	12	32.96	6	33.01	32.95	6	4,342	0.14%
2019/10/02	15	33.27	9	33.44	33.20	6	4,308	0.14%
2019/10/01	18	33.72	4	33.94	33.10	14	4,232	0.33%
2019/09/27	11	34.95	2	34.88	34.75	9	4,071	0.22%
2019/09/26	41	35.38	30.7	35.74	35.25	10.3	3,985	0.26%
2019/09/25	33	36.87	3	36.13	36.00	30	3,866	0.78%
2019/09/24	8	38.04	6	38.20	38.05	2	3,689	0.05%
2019/09/23	10	38.50	3	38.53	38.35	7	3,681	0.19%
2019/09/20	0	0.00	1	39.00	39.00	-1	3,704	-0.03%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/18	2	39.63	21	39.55	39.40	-19	3,794	-0.50%
2019/09/17	3.3	39.71	23	40.10	39.50	-19.7	3,932	-0.50%
2019/09/16	23	39.91	12	39.93	39.95	11	4,111	0.27%
2019/09/12	1	38.80	0	0.00	38.80	1	4,061	0.02%
2019/09/11	1	38.80	0	38.80	38.75	1	4,189	0.02%
2019/09/09	6	38.63	0	0.00	38.50	6	4,329	0.14%
2019/09/06	2	38.88	2	38.88	38.80	0	4,413	0.00%
2019/09/05	4	38.81	1	38.85	38.75	3	4,448	0.07%
2019/09/04	14	39.24	1	39.85	39.25	13	4,457	0.29%
2019/09/03	6	39.29	1	39.20	39.40	5	4,526	0.11%
2019/09/02	8	38.72	5	38.66	38.75	3	4,470	0.07%
2019/08/30	2	38.25	1	38.20	38.10	1	4,421	0.02%
2019/08/29	1	38.20	1	38.15	38.15	0	4,418	0.00%
2019/08/28	6	38.11	6	38.16	38.10	0	4,423	0.00%
2019/08/27	8	38.21	2	38.18	38.10	6	4,431	0.14%
2019/08/26	11	38.72	5	38.57	38.80	6	4,379	0.14%
2019/08/23	8	38.33	1	38.25	38.15	7	4,287	0.16%
2019/08/22	6	39.55	2	39.33	39.20	4	4,191	0.10%
2019/08/21	4	40.55	0	0.00	40.50	4	4,089	0.10%
2019/08/20	1	40.50	87	40.50	40.50	-86	4,042	-2.13%
2019/08/19	6	41.19	11	41.48	41.40	-5	4,031	-0.12%
2019/08/16	0	0.00	4	42.03	42.10	-4	4,141	-0.10%
2019/08/15	0	0.00	10	42.10	42.05	-10	4,154	-0.24%
2019/08/14	2	43.00	0	0.00	42.50	2	4,120	0.05%
2019/08/13	2	45.45	83	45.41	45.40	-81	4,062	-1.99%
2019/08/12	17	45.82	4.6	45.94	45.70	12.4	3,959	0.31%
2019/08/08	3	45.60	1	45.70	45.70	2	3,913	0.05%
2019/08/07	0	0.00	10	45.65	45.70	-10	3,919	-0.26%
2019/08/06	91	45.66	1	45.30	45.65	90	4,015	2.24%
2019/08/05	0	0.00	1	45.80	45.85	-1	4,033	-0.02%
2019/08/02	1	45.85	1.2	45.84	45.90	-0.2	4,040	-0.01%
2019/08/01	3	46.05	0	0.00	46.05	3	4,075	0.07%
2019/07/30	3	46.15	1	46.35	46.00	2	4,175	0.05%
2019/07/29	1	46.55	1	46.45	46.50	0	4,351	0.00%
2019/07/26	21	45.85	1	45.45	46.00	20	4,307	0.46%
2019/07/25	4	45.59	2	45.65	45.70	2	4,338	0.05%
2019/07/24	9.5	46.03	8	45.82	46.00	1.5	4,352	0.03%
2019/07/23	3	47.00	13	46.85	46.80	-10	4,290	-0.23%
2019/07/22	15	46.99	1.1	46.94	46.80	13.9	4,266	0.33%
2019/07/19	69	46.22	1	46.20	46.30	68	4,152	1.64%
2019/07/18	0	0.00	5	46.02	45.85	-5	4,170	-0.12%
2019/07/17	7	45.91	0	0.00	45.75	7	4,206	0.17%
2019/07/16	60.3	45.57	0	0.00	45.55	60.3	4,203	1.43%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	4.2	45.10	5	45.12	45.15	-0.9	4,536	-0.02%
2019/07/10	0	0.00	3	45.35	45.45	-3	4,629	-0.06%
2019/07/09	0	0.00	1	45.35	45.45	-1	4,723	-0.02%
2019/07/05	0	0.00	2	45.13	45.10	-2	4,909	-0.04%
2019/07/04	0	0.00	3	44.92	45.05	-3	4,961	-0.06%
2019/07/03	1	45.20	10	45.58	45.20	-9	5,084	-0.18%
2019/07/02	1	45.60	12	45.45	45.45	-11	5,195	-0.21%
2019/07/01	0	0.00	1	45.50	45.50	-1	5,207	-0.02%
2019/06/28	1	45.25	6	45.48	45.30	-5	5,252	-0.10%
2019/06/27	0	0.00	3	46.00	45.95	-3	5,257	-0.06%
2019/06/26	3	46.35	0	0.00	46.40	3	5,218	0.06%
2019/06/25	0	0.00	5.2	46.38	46.75	-5.2	5,301	-0.10%
2019/06/24	3	46.35	0	0.00	46.50	3	5,417	0.06%
2019/06/21	9	46.26	5	46.18	46.40	4	5,328	0.08%
2019/06/20	10	45.87	0	0.00	45.80	10	5,183	0.19%
2019/06/19	11	46.10	9	45.79	45.80	2	5,252	0.04%
2019/06/18	1	46.00	5.2	45.94	46.00	-4.2	5,337	-0.08%
2019/06/17	12	45.85	28	45.87	45.85	-16	5,770	-0.28%
2019/06/14	9	45.43	6	45.59	45.50	3	5,918	0.05%
2019/06/13	0	0.00	18	45.20	45.15	-18	5,961	-0.30%
2019/06/12	15	44.98	26	44.99	44.90	-11	6,029	-0.18%
2019/06/11	2	44.95	20	44.86	45.00	-18	6,142	-0.29%
2019/06/10	1	44.05	0	0.00	44.15	1	6,048	0.02%
2019/06/05	0	0.00	6	44.08	44.00	-6	6,099	-0.10%
2019/06/03	0	0.00	13	44.03	43.90	-13	6,154	-0.21%
2019/05/31	1	44.15	0	0.00	44.05	1	6,207	0.02%
2019/05/30	2	44.08	2	44.18	44.00	0	6,275	0.00%
2019/05/29	1	44.25	4	44.21	44.15	-3	6,355	-0.05%
2019/05/28	0	0.00	1	44.00	44.10	-1	6,361	-0.02%
2019/05/27	1	43.80	3	43.93	43.90	-2	6,417	-0.03%
2019/05/24	3	43.87	0	0.00	43.80	3	6,473	0.05%
2019/05/23	14.2	44.89	18	44.56	44.05	-3.9	6,541	-0.06%
2019/05/22	7	44.54	9	44.42	44.65	-2	6,421	-0.03%
2019/05/20	10	44.62	5	44.15	43.95	5	6,497	0.08%
2019/05/17	3	43.90	0	0.00	43.90	3	6,483	0.05%
2019/05/16	4	43.95	0	0.00	43.90	4	6,588	0.06%
2019/05/15	0.1	43.80	0	0.00	43.90	0.1	6,684	0.00%
2019/05/14	8	43.13	1	44.00	43.80	7	6,884	0.10%
2019/05/10	1	43.95	2	43.83	43.85	-1	7,139	-0.01%
2019/05/09	2	43.78	0	0.00	43.85	2	7,167	0.03%
2019/05/08	9	44.16	1	44.20	43.90	8	7,191	0.11%
2019/05/07	1	44.30	0	0.00	44.25	1	7,231	0.01%
2019/05/06	19	44.54	4	44.61	44.40	15	7,482	0.20%
2019/05/03	0.2	44.00	6	44.05	44.00	-5.9	7,359	-0.08%
2019/04/30	1	43.85	0	0.00	43.85	1	7,471	0.01%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/26	2	43.80	0	0.00	43.70	2	7,565	0.03%
2019/04/25	0	0.00	1	43.95	43.90	-1	7,661	-0.01%
2019/04/22	5	43.75	0	0.00	43.75	5	7,954	0.06%
2019/04/19	0	0.00	1	43.85	43.70	-1	8,131	-0.01%
2019/04/18	2	43.60	0	0.00	43.70	2	8,276	0.02%
2019/04/17	3	43.72	0	0.00	43.95	3	8,424	0.04%
2019/04/16	4	43.64	2	43.75	43.70	2	8,758	0.02%
2019/04/15	3	43.65	0	0.00	43.60	3	8,982	0.03%
2019/04/12	4	43.66	6	43.66	44.00	-2	9,087	-0.02%
2019/04/11	7	43.93	3	43.98	44.00	4	9,154	0.04%
2019/04/10	6.8	44.32	1	44.50	44.15	5.8	9,091	0.06%
2019/04/09	5	44.28	0	0.00	44.20	5	9,093	0.05%
2019/04/08	7	45.08	5	44.85	44.80	2	9,010	0.02%
2019/04/03	15	45.28	0	0.00	45.70	15	8,951	0.17%
2019/04/02	13	45.52	6	45.61	45.55	7	9,222	0.08%
2019/04/01	14	45.58	1	45.50	45.10	13	9,445	0.14%
2019/03/28	1	45.10	9	45.04	44.95	-8	9,955	-0.08%
2019/03/27	14	46.38	7.1	46.19	45.55	6.9	9,886	0.07%
2019/03/26	2	45.58	4	46.11	45.55	-2	9,681	-0.02%
2019/03/25	1	45.55	0	0.00	45.95	1	9,644	0.01%
2019/03/22	10	46.23	9	46.53	46.15	1	9,617	0.01%
2019/03/21	6	47.19	8	47.39	46.80	-2	9,505	-0.02%
2019/03/20	15	46.25	14.1	46.73	47.25	0.9	9,335	0.01%
2019/03/19	15	45.04	13	45.25	45.30	2	8,875	0.02%
2019/03/18	0	0.00	4	44.49	44.65	-4	8,758	-0.05%
2019/03/15	0	0.00	1	43.90	43.90	-1	8,722	-0.01%
2019/03/14	2	43.03	6	43.21	43.40	-4	8,673	-0.05%
2019/03/13	1	43.40	0	0.00	43.15	1	8,653	0.01%
2019/03/12	1	43.60	0	0.00	43.50	1	8,700	0.01%
2019/03/08	6	43.35	2	43.83	43.85	4	8,866	0.05%
2019/03/07	4	43.69	1	44.10	43.50	3	9,100	0.03%
2019/03/06	4	43.90	1.2	44.03	43.85	2.8	9,303	0.03%
2019/03/05	7	44.38	1	44.55	44.10	6	9,506	0.06%
2019/03/04	2	44.70	3	44.75	44.70	-1	9,893	-0.01%
2019/02/27	0	0.00	1	44.00	44.00	-1	10,492	-0.01%
2019/02/26	2	44.05	0	0.00	44.00	2	10,566	0.02%
2019/02/25	3	43.93	2	44.13	43.85	1	10,606	0.01%
2019/02/22	4	43.66	2	43.60	43.60	2	10,647	0.02%
2019/02/21	4	43.68	0	0.00	43.80	4	10,561	0.04%
2019/02/20	5	43.77	0	0.00	44.05	5	10,551	0.05%
2019/02/19	0	0.00	6	44.10	43.85	-6	10,492	-0.06%
2019/02/18	7.3	43.78	0.3	43.75	43.75	7	10,555	0.07%
2019/02/15	2	44.05	1	44.00	44.00	1	10,721	0.01%
2019/02/14	19	44.83	30	44.82	44.55	-11	10,780	-0.10%
2019/02/13	6	45.13	7	45.21	45.65	-1	10,803	-0.01%
2019/02/12	6	45.05	5	44.56	45.55	1	10,689	0.01%
2019/01/30	4.4	43.85	1	43.95	43.90	3.4	10,399	0.03%
2019/01/29	2	43.73	1	43.50	43.65	1	10,456	0.01%
2019/01/28	0	0.00	1	44.00	43.85	-1	10,508	-0.01%
2019/01/25	8.4	44.14	22	44.29	43.85	-13.7	10,632	-0.13%
2019/01/24	4	45.81	0	0.00	45.50	4	10,507	0.04%
2019/01/23	3	45.33	2	45.40	45.40	1	10,602	0.01%
2019/01/22	4	46.05	0	0.00	45.70	4	10,682	0.04%
2019/01/21	6	46.77	0	0.00	46.65	6	10,850	0.06%
2019/01/17	6	46.12	6	46.44	46.10	0	11,343	0.00%
2019/01/16	7.1	47.27	5	46.89	46.80	2.1	11,832	0.02%
2019/01/15	3	47.67	1	47.55	48.00	2	11,916	0.02%
2019/01/14	1	47.60	2	47.48	47.55	-1	12,217	-0.01%
2019/01/11	5	47.23	11	47.15	47.55	-6	12,817	-0.05%
2019/01/10	1	47.60	10	47.08	46.75	-9	13,226	-0.07%
2019/01/09	14	46.80	11	46.77	47.20	3	13,256	0.02%
2019/01/08	9	46.43	10	46.60	46.80	-1	13,112	-0.01%
2019/01/07	19	44.77	12	44.78	45.00	7	12,778	0.05%
2019/01/04	17	43.44	14	43.80	43.80	3	12,633	0.02%
2019/01/03	5	42.90	4	43.16	43.30	1	12,793	0.01%
2019/01/02	0	0.00	2.2	42.41	42.40	-2.2	12,962	-0.02%
2018/12/28	1	42.00	1	42.25	42.05	0	13,152	0.00%
2018/12/27	13	42.57	17	42.15	42.05	-4	13,354	-0.03%
2018/12/26	10	41.90	11	41.61	42.00	-1	13,706	-0.01%
2018/12/25	17	41.59	14	41.56	41.85	3	14,400	0.02%
2018/12/24	10	43.16	7	43.39	42.00	3	14,374	0.02%
2018/12/22	25	43.83	21	43.59	43.35	4	14,453	0.03%
2018/12/21	15	42.78	17	42.81	42.85	-2	14,682	-0.01%
2018/12/20	3	41.93	0	0.00	42.00	3	14,589	0.02%
2018/12/18	0.9	41.95	3	41.90	42.00	-2.1	15,294	-0.01%
2018/12/14	2	42.10	0	0.00	42.30	2	16,742	0.01%
2018/12/13	14	42.48	17.5	42.33	42.25	-3.5	17,014	-0.02%
2018/12/12	3.4	42.24	4	42.24	42.20	-0.7	17,083	0.00%
2018/12/10	1	41.50	2	41.70	42.00	-1	17,110	-0.01%
2018/12/07	5	41.78	4	42.01	42.00	1	17,289	0.01%
2018/12/06	6	41.99	10	41.42	42.00	-4	17,399	-0.02%
2018/12/05	9	42.54	6	42.66	42.35	3	17,502	0.02%
2018/12/04	6	43.45	10	43.62	43.05	-4	17,561	-0.02%
2018/12/03	3	43.33	2	43.40	43.50	1	17,574	0.01%
2018/11/30	20.3	43.33	20	43.71	42.70	0.3	17,586	0.00%
2018/11/29	59	43.38	58.4	43.51	42.85	0.6	17,471	0.00%
2018/11/28	34	41.17	37	41.57	42.00	-3	17,670	-0.02%
2018/11/27	35	41.31	38	41.68	42.05	-3	17,497	-0.02%
2018/11/26	30	41.08	19	41.68	43.00	11	17,106	0.06%
2018/11/23	1	43.00	2	43.18	42.95	-1	16,518	-0.01%
2018/11/22	13	43.01	13	43.38	42.80	0	16,619	0.00%
2018/11/21	5	43.62	4	43.51	43.55	1	16,659	0.01%
2018/11/20	7	44.94	5	44.51	44.40	2	16,773	0.01%
2018/11/19	1	45.05	1	45.20	44.90	0	16,999	0.00%
2018/11/16	3	45.12	11	45.06	44.65	-8	17,340	-0.05%
2018/11/15	10	45.13	9	45.27	44.85	1	17,387	0.01%
2018/11/14	11	46.04	6	45.89	45.10	5	17,459	0.03%
2018/11/13	16	43.85	2	43.35	45.45	14	17,434	0.08%
2018/11/12	4	45.35	8	45.20	43.95	-4	17,616	-0.02%
2018/11/09	14	45.81	9	46.03	45.80	5	17,949	0.03%
2018/11/08	0	0.00	6	45.70	45.50	-6	18,561	-0.03%
2018/11/07	2.4	44.88	4	45.00	45.00	-1.6	18,827	-0.01%
2018/11/06	10	45.53	12	45.29	44.80	-2	19,151	-0.01%
2018/11/05	4.9	46.04	5	45.80	45.50	-0.1	19,218	0.00%
2018/11/02	21.3	46.18	5	45.86	45.35	16.3	19,466	0.08%
2018/11/01	10	44.66	17	44.67	44.90	-7	19,434	-0.04%
2018/10/31	12	43.49	3	43.83	43.40	9	19,750	0.05%
2018/10/30	3.3	43.38	11	43.06	43.15	-7.7	19,967	-0.04%
2018/10/29	10	44.17	9	43.68	43.25	1	19,877	0.01%
2018/10/26	9	44.14	14.2	43.62	43.30	-5.2	19,683	-0.03%
2018/10/25	2	44.15	17	43.50	43.20	-15	19,475	-0.08%
2018/10/24	45	47.82	34	48.10	46.95	11	19,131	0.06%
2018/10/23	17	51.11	34.1	50.96	50.90	-17.1	18,589	-0.09%
2018/10/22	28	52.03	36	51.99	51.30	-8	18,459	-0.04%
2018/10/19	51	49.89	40	49.35	51.30	11	18,041	0.06%
2018/10/18	30.1	47.32	45.2	47.02	48.60	-15.1	17,362	-0.09%
2018/10/17	9	47.81	6	47.21	46.00	3	16,799	0.02%
2018/10/16	4	47.63	4	47.80	47.80	0	16,704	0.00%
2018/10/15	5	47.73	4	47.71	47.30	1	16,678	0.01%
2018/10/12	9	46.41	10	47.06	47.05	-1	16,635	-0.01%
2018/10/11	6.5	46.59	18	45.98	45.25	-11.5	16,853	-0.07%
2018/10/09	15	48.61	21.4	49.18	50.20	-6.4	16,566	-0.04%
2018/10/08	28	50.03	4	49.36	49.00	24	16,293	0.15%
2018/10/05	13	49.93	8	49.45	50.60	5	16,074	0.03%
2018/10/04	8	50.80	13	50.16	51.30	-5	15,838	-0.03%
2018/10/03	33	52.01	46	50.71	49.00	-13	15,498	-0.08%
2018/10/01	28	52.74	10	52.67	53.10	18	14,804	0.12%
2018/09/28	26	53.58	19.2	53.77	53.50	6.8	14,574	0.05%
2018/09/27	16.4	52.86	22	54.12	54.80	-5.6	14,303	-0.04%
2018/09/26	2.2	51.73	32	52.94	52.00	-29.8	14,006	-0.21%
2018/09/25	21	54.24	41	54.30	54.00	-20	13,820	-0.14%
2018/09/21	12	52.83	29	52.36	53.20	-17	13,491	-0.13%
2018/09/20	17	51.18	38	51.28	52.50	-21	13,152	-0.16%
2018/09/19	8	48.79	23	49.12	50.30	-15	12,459	-0.12%
2018/09/18	5	46.55	12	46.36	46.60	-7	11,924	-0.06%
2018/09/17	5	44.85	7	45.03	44.80	-2	11,743	-0.02%
2018/09/14	8	44.21	0	0.00	44.15	8	11,835	0.07%
2018/09/13	19	44.59	1	44.20	44.50	18	11,874	0.15%
2018/09/12	5	44.43	18	44.84	44.40	-13	11,834	-0.11%
2018/09/11	1	43.80	2.2	43.64	43.75	-1.2	11,729	-0.01%
2018/09/10	2	43.15	8	42.44	42.15	-6	11,960	-0.05%
2018/09/07	1	43.20	0	0.00	43.00	1	12,155	0.01%
2018/09/05	3	43.60	4	43.60	43.60	-1	12,709	-0.01%
2018/09/04	15	43.42	5	43.09	43.25	10	12,711	0.08%
2018/09/03	22	44.60	30	43.90	43.00	-8	12,843	-0.06%
2018/08/31	5	46.40	3	46.40	46.40	2	12,800	0.02%
2018/08/30	3	46.40	14	46.46	46.40	-11	12,881	-0.09%
2018/08/29	11	46.59	2	46.60	46.40	9	13,091	0.07%
2018/08/28	11	46.91	1	46.50	47.00	10	13,420	0.07%
2018/08/27	0	0.00	11	45.50	45.50	-11	14,187	-0.08%
2018/08/24	5	45.64	4	45.55	45.50	1	14,879	0.01%
2018/08/23	21	48.86	0	0.00	49.10	21	14,732	0.14%
2018/08/22	28	49.52	16	49.47	49.00	12	14,544	0.08%
2018/08/21	3	48.03	2	47.95	47.85	1	14,216	0.01%
2018/08/17	21	48.20	23.3	47.73	47.70	-2.3	14,116	-0.02%
2018/08/16	14	48.10	14	47.60	47.55	0	14,007	0.00%
2018/08/15	14	48.50	14	48.49	48.65	0	13,820	0.00%
2018/08/14	17	47.31	33	46.30	48.60	-16	13,596	-0.12%
2018/08/13	14	44.55	19	44.18	44.20	-5	12,965	-0.04%
2018/08/10	15	44.01	9	44.43	44.45	6	12,769	0.05%
2018/08/09	17	42.68	8	42.76	43.05	9	12,528	0.07%
2018/08/08	4	43.75	26	43.27	42.30	-22	12,499	-0.18%
2018/08/07	13	42.52	12	42.54	42.55	1	12,519	0.01%
2018/08/06	13	41.60	21	41.63	43.20	-8	12,948	-0.06%
2018/08/03	2	39.80	21	39.92	39.90	-19	12,645	-0.15%
2018/08/02	11	38.36	6	38.58	38.45	5	12,563	0.04%
2018/08/01	1	38.45	5	38.43	38.80	-4	12,662	-0.03%
2018/07/31	1	38.50	4	38.53	38.35	-3	12,712	-0.02%
2018/07/30	3	37.72	7	37.70	37.60	-4	12,875	-0.03%
2018/07/27	4	38.29	3	38.55	38.20	1	13,018	0.01%
2018/07/26	1	37.95	1	38.45	38.60	0	13,125	0.00%
2018/07/25	0	0.00	9	38.18	38.05	-9	13,286	-0.07%
2018/07/24	3	37.25	0	0.00	37.30	3	13,648	0.02%
2018/07/23	7	36.41	0	0.00	36.60	7	13,824	0.05%
2018/07/20	3	37.17	21	37.64	37.00	-18	14,122	-0.13%
2018/07/19	2	38.58	3	39.50	38.40	-1	14,329	-0.01%
2018/07/18	6	38.82	3	38.90	39.05	3	14,832	0.02%
2018/07/17	7	38.66	6	38.81	38.75	1	15,220	0.01%
2018/07/16	1	36.70	3	36.67	37.25	-2	15,097	-0.01%
2018/07/13	0	0.00	1	37.00	36.70	-1	15,513	-0.01%
2018/07/12	0	0.00	3.5	36.54	36.50	-3.5	15,573	-0.02%
2018/07/11	1	36.55	0	0.00	36.60	1	15,762	0.01%
2018/07/10	15	36.65	0	0.00	37.10	15	15,879	0.09%
2018/07/09	10	36.68	2	37.10	36.95	8	15,965	0.05%
2018/07/06	3	36.07	1	36.05	36.05	2	16,078	0.01%
2018/07/05	3	36.55	15	36.05	36.05	-12	16,341	-0.07%
2018/07/04	2	36.65	8	36.66	37.10	-6	16,748	-0.04%
2018/07/03	1	35.75	0	0.00	35.75	1	17,135	0.01%
2018/07/02	0	0.00	1	36.35	36.40	-1	17,310	-0.01%
2018/06/29	2.3	36.21	3	36.32	36.25	-0.8	17,751	0.00%
2018/06/28	4	36.24	11	36.40	36.15	-7	18,103	-0.04%
2018/06/27	0	0.00	6	36.93	37.10	-6	18,199	-0.03%
2018/06/26	0	0.00	3	36.12	36.65	-3	18,140	-0.02%
2018/06/25	2.1	36.08	17	36.51	36.50	-14.9	18,113	-0.08%
2018/06/22	2	37.73	2	37.68	37.60	0	18,084	0.00%
2018/06/21	0	0.00	19	38.84	38.80	-19	18,300	-0.10%
2018/06/20	32	39.11	22	38.84	38.60	10	18,450	0.05%
2018/06/19	43	40.58	46	40.08	39.75	-3	18,457	-0.02%
2018/06/15	13	39.18	33	39.46	40.00	-20	18,233	-0.11%
2018/06/14	43	39.55	26	39.80	38.20	17	17,948	0.09%
2018/06/13	19	38.47	20	38.72	38.90	-1	17,594	-0.01%
2018/06/12	0	0.00	25	37.31	37.65	-25	17,398	-0.14%
2018/06/11	15	37.29	9	37.10	36.85	6	17,491	0.03%
2018/06/08	9	38.69	25	38.71	37.95	-16	17,661	-0.09%
2018/06/07	4	38.05	2	38.20	37.85	2	17,384	0.01%
2018/06/06	9	38.13	21	38.01	38.00	-12	17,431	-0.07%
2018/06/05	23	37.52	25	37.58	37.50	-2	17,499	-0.01%
2018/06/04	102	37.66	69.4	37.85	37.60	32.6	17,321	0.19%	大買/
2018/06/01	30	35.15	14	35.01	35.70	16	16,652	0.10%
2018/05/31	4	32.63	5	32.77	32.50	-1	16,198	-0.01%
2018/05/30	2	32.23	0	0.00	32.30	2	16,880	0.01%
2018/05/29	5	32.75	0	0.00	32.75	5	17,850	0.03%
2018/05/28	9	31.98	0	0.00	31.90	9	18,877	0.05%
2018/05/25	3	32.15	0	0.00	32.10	3	18,965	0.02%
2018/05/23	22	32.38	10	32.49	32.55	12	19,353	0.06%
2018/05/22	2	32.68	2	32.75	32.60	0	19,394	0.00%
2018/05/21	13	33.63	3	33.65	33.50	10	19,442	0.05%
2018/05/18	8	33.81	1	33.95	33.60	7	19,370	0.04%
2018/05/17	8	34.11	7	34.23	33.85	1	19,265	0.01%
2018/05/16	16	33.98	2	34.00	33.80	14	19,165	0.07%
2018/05/15	8	34.19	1	34.25	34.00	7	19,094	0.04%
2018/05/14	46	34.28	38	34.10	33.35	8	18,926	0.04%
2018/05/11	3	34.43	5	34.38	34.80	-2	18,371	-0.01%
2018/05/10	22	34.12	15	34.25	34.10	7	18,209	0.04%
2018/05/09	4	33.61	6	33.77	33.90	-2	18,001	-0.01%
2018/05/08	1	33.00	0	0.00	33.50	1	17,997	0.01%
2018/05/07	4	32.83	4	33.35	33.25	0	17,972	0.00%
2018/05/04	5	32.34	23	32.27	32.25	-18	17,775	-0.10%
2018/05/03	14	32.89	2	32.75	32.75	12	17,692	0.07%
2018/05/02	11	33.58	6	33.61	33.80	5	17,796	0.03%
2018/04/30	14	33.55	1	33.80	34.00	13	17,715	0.07%
2018/04/27	17	32.16	19	32.13	32.80	-2	17,368	-0.01%
2018/04/26	10	32.36	16	31.46	31.75	-6	17,300	-0.03%
2018/04/25	12	31.93	10	32.29	32.40	2	17,058	0.01%
2018/04/24	7	31.99	3	32.85	31.35	4	16,798	0.02%
2018/04/23	13	34.74	7.2	34.67	34.75	5.8	16,371	0.04%
2018/04/20	36	33.34	28	33.05	32.70	8	15,968	0.05%
2018/04/19	23	33.18	20	33.24	33.20	3	15,831	0.02%
2018/04/18	10	30.55	3	30.67	30.85	7	15,481	0.05%
2018/04/17	5	30.27	39	30.13	30.05	-34	15,607	-0.22%
2018/04/16	19	30.75	14	30.51	30.40	5	15,837	0.03%
2018/04/13	4	31.60	36	31.70	31.35	-32	16,144	-0.20%
2018/04/12	1	32.10	1	31.80	31.75	0	16,733	0.00%
2018/04/11	10	31.87	8	32.08	32.40	2	17,304	0.01%
2018/04/10	12	32.71	22	31.96	31.60	-10	17,095	-0.06%
2018/04/09	18	31.18	20	31.08	32.50	-2	16,695	-0.01%
2018/04/03	15	30.51	12	30.63	30.45	3	16,402	0.02%
2018/04/02	24	30.93	19	30.85	30.65	5	16,248	0.03%
2018/03/31	27	30.03	14	30.12	29.70	13	15,958	0.08%
2018/03/30	7	28.56	9	28.99	29.00	-2	15,797	-0.01%
2018/03/29	22	28.00	9	27.85	27.85	13	15,592	0.08%
2018/03/28	2	27.63	0	0.00	27.70	2	15,615	0.01%
2018/03/26	7	26.91	16	27.53	26.80	-9	15,503	-0.06%
2018/03/23	8	28.15	2	28.25	28.25	6	15,275	0.04%
2018/03/22	0	0.00	2	29.13	29.05	-2	15,103	-0.01%
2018/03/21	8	28.81	2	28.50	28.50	6	14,990	0.04%
2018/03/20	1	29.00	29	28.91	28.60	-28	14,864	-0.19%
2018/03/19	6	28.57	0	0.00	28.50	6	14,709	0.04%
2018/03/16	3	29.10	0	0.00	28.90	3	14,564	0.02%
2018/03/15	4	29.70	9	30.03	29.40	-5	14,478	-0.03%
2018/03/14	13	29.67	22	29.53	29.75	-9	14,263	-0.06%
2018/03/13	12	28.38	16	28.38	28.45	-4	13,827	-0.03%
2018/03/12	1	28.00	2	28.35	28.80	-1	13,710	-0.01%
2018/03/09	17	27.98	11	27.82	27.50	6	13,492	0.04%
2018/03/08	25	28.41	7.5	28.60	28.60	17.5	13,144	0.13%
2018/03/07	12	28.93	5	29.21	27.95	7	12,914	0.05%
2018/03/06	55	28.81	38	28.90	28.80	17	12,618	0.13%
2018/03/05	61	30.12	61	29.72	29.40	0	12,248	0.00%
2018/03/02	24	28.08	21	28.94	28.80	3	11,497	0.03%
2018/03/01	16	26.29	27	27.26	27.70	-11	10,438	-0.11%
2018/02/27	3	25.20	25	25.50	25.20	-22	9,336	-0.24%
2018/02/26	22	25.70	4	25.70	25.35	18	9,170	0.20%
2018/02/23	5	25.60	3	25.30	25.00	2	8,916	0.02%
2018/02/22	6	24.73	4	24.53	24.50	2	8,601	0.02%
2018/02/21	20	23.90	9	24.43	24.50	11	8,393	0.13%
2018/02/12	6	22.23	3	22.30	22.30	3	8,095	0.04%
2018/02/09	0	0.00	2	21.55	21.95	-2	8,075	-0.02%
2018/02/08	1	22.35	0	0.00	22.50	1	8,076	0.01%
2018/02/07	4	22.23	0	0.00	22.00	4	8,097	0.05%
2018/02/06	2	21.53	1	22.00	21.30	1	8,053	0.01%
2018/02/05	6	22.85	5	22.35	23.05	1	7,867	0.01%
2018/02/02	3	23.90	0	0.00	23.55	3	7,844	0.04%
2018/02/01	1	24.10	36	24.03	23.75	-35	7,852	-0.45%
2018/01/31	14	23.46	0	0.00	24.40	14	7,812	0.18%
2018/01/29	0	0.00	6	24.30	24.35	-6	7,678	-0.08%
2018/01/26	3	24.07	0	0.00	24.20	3	7,752	0.04%
2018/01/25	16	24.85	7	24.53	24.60	9	8,332	0.11%
2018/01/24	16	23.38	0	0.00	24.00	16	8,182	0.20%
2018/01/23	6	23.28	0	0.00	22.85	6	8,008	0.07%
2018/01/22	2	23.43	4	23.58	23.55	-2	7,906	-0.03%
2018/01/19	5	24.30	13.3	24.12	24.35	-8.3	7,803	-0.11%
2018/01/18	0	0.00	7	23.94	23.85	-7	7,725	-0.09%
2018/01/17	4	24.10	2	24.05	24.00	2	7,678	0.03%
2018/01/16	2	24.85	0	0.00	24.75	2	7,543	0.03%
2018/01/15	7	24.93	15	24.64	24.90	-8	7,515	-0.11%
2018/01/12	0	0.00	7.3	24.80	24.90	-7.3	7,532	-0.10%
2018/01/11	23	25.82	7	25.24	25.20	16	7,472	0.21%
2018/01/10	13	25.66	12.7	25.43	25.30	0.3	7,221	0.00%
2018/01/09	6	25.47	36.5	25.19	24.80	-30.5	6,780	-0.45%
2018/01/08	53	25.15	39	24.27	24.85	14	6,332	0.22%
2018/01/05	1	22.90	50	23.00	23.50	-49	5,586	-0.88%
2018/01/04	0.5	21.50	0	0.00	21.50	0.5	4,821	0.01%
2018/01/03	7.3	21.76	2	22.15	21.90	5.3	4,714	0.11%
2018/01/02	11.2	22.08	2	21.85	22.00	9.2	4,589	0.20%

〈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

富邦-板橋券商分點個股進出
富邦-板橋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

富邦-板橋 券商分點個股進出 富邦-板橋 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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析