大成鋼 (2027)-元大-台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
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-台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

元大-台南券商分點個股進出
元大-台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
2024/04/29	0	37.10	6	37.04	37.25	-6	6,371	-0.09%
2024/04/26	2	36.60	0	0.00	36.65	2	6,315	0.03%
2024/04/25	5.3	36.72	4	36.76	36.65	1.3	6,293	0.02%
2024/04/24	20.1	37.27	17.5	37.30	37.10	2.6	6,260	0.04%
2024/04/23	1	37.95	10	37.80	37.80	-9	6,238	-0.14%
2024/04/19	16.5	37.72	117.6	37.39	37.70	-101.1	6,156	-1.64%	大賣/鉅額交易
2024/04/18	8.7	37.93	170.2	38.36	37.80	-161.5	5,910	-2.73%	大賣/鉅額交易
2024/04/17	11	37.07	25.1	37.11	36.95	-14.1	5,460	-0.26%
2024/04/16	71.8	36.68	14.3	36.79	36.70	57.5	5,459	1.05%
2024/04/15	37.1	37.10	13	37.16	36.70	24.1	5,378	0.45%
2024/04/12	1	36.60	2	36.50	36.50	-1	5,281	-0.02%
2024/04/11	1	36.65	2.2	36.66	36.65	-1.2	5,268	-0.02%
2024/04/10	12	37.08	2.1	37.05	37.00	9.9	5,292	0.19%
2024/04/09	2	37.53	17.3	37.44	37.50	-15.3	5,222	-0.29%
2024/04/08	1.1	36.46	31.1	36.32	36.60	-30	5,021	-0.60%
2024/04/03	4.1	36.31	2.3	36.63	36.10	1.8	5,001	0.04%
2024/04/02	9	36.23	42	36.32	36.10	-33	4,885	-0.68%
2024/04/01	4	36.35	3	36.45	36.40	1	4,908	0.02%
2024/03/29	8.1	36.53	30.2	36.40	36.50	-22.2	4,878	-0.45%
2024/03/28	3	36.92	5	37.20	37.10	-2	4,763	-0.04%
2024/03/27	1	36.25	1	36.65	36.65	0	4,780	0.00%
2024/03/26	2.1	36.20	56	36.18	36.45	-53.9	4,921	-1.10%
2024/03/25	6	36.62	20	36.60	36.70	-14	5,151	-0.27%
2024/03/22	9.1	37.14	4	37.51	37.10	5.1	5,369	0.10%
2024/03/21	5	36.81	6	37.03	37.15	-1	5,672	-0.02%
2024/03/20	18	36.51	33	36.69	36.40	-15	6,326	-0.24%
2024/03/19	5.8	36.41	8.2	36.44	36.30	-2.5	6,232	-0.04%
2024/03/18	12	35.87	1.7	35.96	35.90	10.3	6,169	0.17%
2024/03/15	34	35.95	15.4	35.95	36.30	18.6	6,167	0.30%
2024/03/14	83	36.31	7	36.31	36.30	76	6,131	1.24%
2024/03/13	7.1	35.58	26.4	35.92	35.70	-19.2	6,124	-0.31%
2024/03/12	102.1	36.05	40	36.02	36.20	62.1	6,083	1.02%	大買/
2024/03/11	3.2	35.41	10.9	35.45	35.60	-7.7	6,087	-0.13%
2024/03/08	4.3	35.48	8	35.65	35.45	-3.7	6,111	-0.06%
2024/03/07	22.1	35.66	19	35.80	35.85	3.1	6,149	0.05%
2024/03/06	8.1	36.00	3.1	36.27	36.05	5	6,233	0.08%
2024/03/05	5.1	35.90	33	35.94	36.00	-27.9	6,241	-0.45%
2024/03/04	13.1	35.94	15	35.90	35.85	-1.9	6,250	-0.03%
2024/03/01	0.1	36.00	5	36.19	36.05	-4.9	6,279	-0.08%
2024/02/29	2.2	35.95	6	35.85	35.90	-3.8	6,305	-0.06%
2024/02/27	9.8	35.87	3	35.82	35.80	6.8	6,304	0.11%
2024/02/26	4	36.23	7.8	36.26	36.15	-3.8	6,298	-0.06%
2024/02/23	2.1	36.38	0	0.00	36.20	2.1	6,355	0.03%
2024/02/22	3.1	36.30	1	36.35	36.45	2.1	6,445	0.03%
2024/02/21	11	36.40	8	36.50	36.30	3	6,463	0.05%
2024/02/20	5.1	36.46	0	0.00	36.40	5.1	6,548	0.08%
2024/02/19	3	36.65	5	36.64	36.75	-2	6,756	-0.03%
2024/02/16	1.8	36.22	13.4	36.18	36.30	-11.6	6,801	-0.17%
2024/02/15	14.1	35.97	100	35.95	36.20	-85.9	6,797	-1.26%
2024/02/05	7.1	36.38	0	36.65	36.35	7	6,770	0.10%
2024/02/02	5.1	36.77	1	36.75	36.80	4.1	6,742	0.06%
2024/02/01	10.4	36.95	10.6	37.00	37.00	-0.2	6,764	0.00%
2024/01/31	1	36.95	1	37.30	37.10	0	6,760	0.00%
2024/01/30	6	37.10	0	0.00	36.95	6	6,760	0.09%
2024/01/26	16	37.19	0	0.00	37.30	16	6,815	0.23%
2024/01/25	3	37.15	0	0.00	37.20	3	6,835	0.04%
2024/01/24	4	37.36	4	37.45	37.25	0	6,855	0.00%
2024/01/23	5	36.97	3	37.08	37.00	2	6,875	0.03%
2024/01/22	5	36.63	3	36.65	36.70	2	6,892	0.03%
2024/01/19	10.2	36.55	14	36.61	36.60	-3.8	6,889	-0.06%
2024/01/17	10	36.86	2	37.03	36.50	8	6,886	0.12%
2024/01/16	7.1	37.10	0	0.00	37.05	7.1	6,790	0.10%
2024/01/15	1.3	37.44	0	37.55	37.40	1.3	6,745	0.02%
2024/01/12	9.1	37.48	0	37.50	37.50	9.1	6,772	0.13%
2024/01/11	16.1	37.38	4.2	37.37	37.40	11.9	6,788	0.18%
2024/01/10	20.9	37.52	7	37.44	37.50	13.9	6,933	0.20%
2024/01/09	11.1	38.47	1	38.45	38.30	10.1	6,862	0.15%
2024/01/08	3.1	38.97	3	38.93	38.95	0.1	6,838	0.00%
2024/01/05	14.4	38.99	0	0.00	39.00	14.4	6,857	0.21%
2024/01/04	7.1	38.92	2	39.05	39.10	5.1	6,870	0.07%
2024/01/03	5.1	39.27	1	39.30	39.25	4.1	6,890	0.06%
2024/01/02	2	39.50	0	0.00	39.65	2	6,866	0.03%
2023/12/29	32	39.35	10	39.40	39.60	22	6,809	0.32%
2023/12/28	0.6	39.29	1	39.40	39.50	-0.4	6,803	-0.01%
2023/12/27	6	39.18	6	39.49	39.35	0	6,814	0.00%
2023/12/26	0.1	39.46	10	39.45	39.50	-10	6,754	-0.15%
2023/12/25	3	39.60	18	39.57	39.45	-15	6,760	-0.22%
2023/12/22	3	39.29	14	39.21	39.20	-11	6,693	-0.17%
2023/12/21	10.1	39.37	3	39.53	39.35	7.1	6,577	0.11%
2023/12/20	16	39.65	19.1	39.84	39.70	-3.1	6,433	-0.05%
2023/12/19	32.1	38.94	33.2	39.68	39.70	-1.1	6,198	-0.02%
2023/12/18	35	40.01	21.2	40.00	39.75	13.8	5,956	0.23%
2023/12/15	25.1	39.91	103.7	40.07	39.55	-78.6	5,561	-1.41%	大賣/
2023/12/14	0	0.00	47	38.50	38.20	-47	4,839	-0.97%
2023/12/13	10.5	38.07	3.2	38.17	38.00	7.3	5,071	0.14%
2023/12/12	3	38.42	3	38.47	38.35	0	5,345	0.00%
2023/12/11	1	38.50	3	38.58	38.40	-2	5,332	-0.04%
2023/12/08	7	38.39	4	38.24	38.40	3	5,310	0.06%
2023/12/07	6.3	38.96	0	0.00	38.80	6.3	5,187	0.12%
2023/12/06	2	39.10	9	39.17	39.15	-7	5,176	-0.14%
2023/12/05	1.6	38.98	4.1	38.95	38.95	-2.5	5,154	-0.05%
2023/12/04	4	39.20	8.2	39.15	39.25	-4.2	5,231	-0.08%
2023/12/01	29.3	39.05	38	38.94	38.85	-8.7	5,216	-0.17%
2023/11/30	2.3	38.31	5	38.58	38.65	-2.8	5,124	-0.05%
2023/11/29	3	38.60	0	0.00	38.50	3	5,235	0.06%
2023/11/28	8	38.57	21.6	38.62	38.65	-13.6	5,256	-0.26%
2023/11/27	5	38.09	7	38.17	38.10	-2	5,263	-0.04%
2023/11/24	5.2	38.40	5	38.49	38.35	0.2	5,258	0.00%
2023/11/22	3.1	38.58	75	38.55	38.60	-71.9	5,234	-1.37%
2023/11/21	5.6	38.45	31.7	38.45	38.50	-26.1	5,185	-0.50%
2023/11/20	0.9	38.00	12.5	38.04	38.05	-11.6	5,091	-0.23%
2023/11/17	5.3	38.10	7	38.31	38.10	-1.7	5,070	-0.03%
2023/11/16	3.1	38.02	97.4	38.15	38.15	-94.3	5,020	-1.88%
2023/11/15	0.2	36.89	9.2	37.11	37.05	-9	4,845	-0.19%
2023/11/14	2.1	36.38	0	0.00	36.50	2.1	4,922	0.04%
2023/11/13	1	36.60	18.1	36.72	36.60	-17.1	4,976	-0.34%
2023/11/10	4.2	37.23	9	37.19	37.00	-4.8	5,138	-0.09%
2023/11/09	1.1	37.40	21	37.49	37.30	-19.9	5,274	-0.38%
2023/11/08	1	37.15	12.1	37.17	37.20	-11.1	5,457	-0.20%
2023/11/07	0	0.00	1	37.20	37.30	-1	5,589	-0.02%
2023/11/06	8	37.26	0.8	37.35	37.15	7.2	5,629	0.13%
2023/11/03	1	37.20	21.1	37.30	37.30	-20.1	5,708	-0.35%
2023/11/02	0.8	36.95	4	36.99	36.95	-3.2	5,721	-0.06%
2023/11/01	2.1	36.61	2	36.85	36.65	0	5,768	0.00%
2023/10/31	0	0.00	3.4	37.04	37.05	-3.4	5,851	-0.06%
2023/10/30	0.2	36.95	7	36.94	37.10	-6.8	6,064	-0.11%
2023/10/27	3.7	36.56	1	36.60	36.70	2.7	6,120	0.04%
2023/10/26	2.6	36.56	0	0.00	36.50	2.6	6,374	0.04%
2023/10/25	0	36.85	4.1	36.84	36.90	-4.1	7,181	-0.06%
2023/10/24	0	36.25	1	36.55	36.45	-1	7,838	-0.01%
2023/10/23	0	36.20	1.3	36.36	36.40	-1.3	8,190	-0.02%
2023/10/20	11	36.22	5	36.15	36.15	6	8,419	0.07%
2023/10/19	3.8	36.83	13	36.75	36.80	-9.2	8,595	-0.11%
2023/10/18	2.5	36.86	0	0.00	36.65	2.5	8,901	0.03%
2023/10/17	6.2	37.28	1.2	37.30	37.20	5	9,190	0.05%
2023/10/16	6.1	37.36	6	37.45	37.35	0	9,295	0.00%
2023/10/13	2.1	37.44	7.4	37.46	37.50	-5.4	9,418	-0.06%
2023/10/12	2	37.13	0	37.25	37.40	2	9,474	0.02%
2023/10/11	0	37.25	11	37.32	37.35	-11	9,524	-0.12%
2023/10/06	5	36.77	2.4	36.70	36.75	2.6	9,518	0.03%
2023/10/05	0.7	36.74	15.4	36.71	36.65	-14.7	9,569	-0.15%
2023/10/04	5.1	36.25	5.2	36.35	36.45	-0.2	9,591	0.00%
2023/10/03	14.1	36.22	11	36.15	36.15	3.1	9,588	0.03%
2023/10/02	6	36.69	0.5	37.05	36.65	5.5	9,602	0.06%
2023/09/28	0.1	36.98	4.2	36.85	36.85	-4.2	9,642	-0.04%
2023/09/27	3.1	37.07	3.1	37.05	36.95	0	9,641	0.00%
2023/09/26	4.1	37.46	6	37.46	37.45	-2	9,665	-0.02%
2023/09/25	3	37.88	0.2	38.05	38.00	2.8	9,676	0.03%
2023/09/22	1	37.70	2.1	37.73	38.15	-1.1	9,667	-0.01%
2023/09/21	5	38.06	14	37.98	37.95	-9	9,652	-0.09%
2023/09/20	0	0.00	9	38.49	38.40	-9	9,623	-0.09%
2023/09/19	8	38.42	18	38.61	38.40	-10	9,625	-0.10%
2023/09/18	16.3	38.72	15.5	38.69	38.70	0.7	9,616	0.01%
2023/09/15	15	38.01	16.1	37.47	38.50	-1.1	9,394	-0.01%
2023/09/14	2	36.55	2	36.68	36.75	0	9,158	0.00%
2023/09/13	0.4	36.34	0.2	36.35	36.40	0.2	9,235	0.00%
2023/09/12	1.2	36.04	3	36.20	36.20	-1.8	9,426	-0.02%
2023/09/11	5	36.04	4	36.13	36.05	1	9,635	0.01%
2023/09/08	1.1	35.63	12	35.88	36.10	-10.9	9,678	-0.11%
2023/09/07	22.8	35.89	3	35.82	35.75	19.8	9,781	0.20%
2023/09/06	16.9	36.71	1	36.85	36.45	15.9	9,722	0.16%
2023/09/05	2.1	37.00	5	37.04	37.25	-2.9	9,727	-0.03%
2023/09/04	5.3	36.88	37.8	36.76	37.20	-32.5	9,828	-0.33%
2023/09/01	3.1	36.24	4	36.61	36.50	-0.9	9,728	-0.01%
2023/08/31	12.1	36.40	2	36.45	36.30	10.1	9,783	0.10%
2023/08/30	2.1	36.05	3	36.05	36.25	-0.9	10,015	-0.01%
2023/08/29	6.4	35.66	10	35.70	35.75	-3.6	10,067	-0.04%
2023/08/28	1	35.85	10	35.90	35.90	-9	10,061	-0.09%
2023/08/25	2.3	36.08	7	36.01	35.90	-4.7	10,129	-0.05%
2023/08/24	6.3	35.90	1	35.75	35.95	5.3	10,120	0.05%
2023/08/23	8.2	35.92	6	35.85	35.95	2.2	10,120	0.02%
2023/08/22	8.3	35.96	4.1	36.05	35.90	4.2	10,143	0.04%
2023/08/21	9.2	36.40	10	36.30	36.30	-0.8	10,124	-0.01%
2023/08/18	3.1	36.88	5	36.84	37.00	-1.9	10,110	-0.02%
2023/08/17	14.4	36.00	8	35.83	36.45	6.4	10,050	0.06%
2023/08/16	48.8	36.02	25	35.98	36.30	23.8	10,040	0.24%
2023/08/15	35.1	37.11	5	37.31	37.00	30.1	9,926	0.30%
2023/08/14	39.9	37.68	11.1	37.44	37.75	28.8	9,799	0.29%
2023/08/11	97.6	39.20	14	39.01	39.45	83.6	9,620	0.87%
2023/08/10	107.3	39.58	6	39.80	39.80	101.3	9,544	1.06%	大買/鉅額交易
2023/08/09	63.7	39.81	0	0.00	40.05	63.7	9,515	0.67%
2023/08/08	3.1	40.26	12	40.15	40.40	-8.9	9,482	-0.09%
2023/08/07	55.8	40.05	4.1	40.19	40.50	51.7	9,485	0.55%
2023/08/04	56.2	40.00	4	39.99	40.45	52.2	9,448	0.55%
2023/08/02	20.9	40.07	11	40.26	40.15	9.9	9,483	0.10%
2023/08/01	101.2	39.42	3	39.35	39.40	98.2	9,383	1.05%	大買/
2023/07/31	157.8	39.32	3	39.30	39.50	154.7	9,346	1.66%	大買/鉅額交易
2023/07/28	136.2	39.93	170	39.84	39.95	-33.8	9,096	-0.37%	大買/大賣/
2023/07/27	32.2	49.49	175.1	49.54	49.90	-142.9	8,302	-1.72%	大賣/鉅額交易
2023/07/26	44.1	48.95	109	48.94	48.90	-64.9	7,702	-0.84%	大賣/
2023/07/25	12.2	48.93	29.3	49.01	48.95	-17.1	7,395	-0.23%
2023/07/24	166	48.46	3.1	48.70	48.80	163	7,187	2.27%	大買/鉅額交易
2023/07/21	77.6	48.91	8	49.33	48.70	69.6	7,075	0.98%
2023/07/20	24	49.20	34.3	49.01	49.45	-10.3	6,883	-0.15%
2023/07/19	6.1	47.78	1	47.80	47.80	5.1	6,469	0.08%
2023/07/18	12.1	47.64	2	47.63	47.95	10.1	6,483	0.16%
2023/07/17	7.1	47.90	9	47.87	48.00	-1.9	6,400	-0.03%
2023/07/14	6	47.75	6.2	47.83	47.75	-0.2	6,419	0.00%
2023/07/13	0	0.00	4	47.56	47.45	-4	6,444	-0.06%
2023/07/12	5.4	46.93	2	47.03	47.00	3.4	6,470	0.05%
2023/07/11	2	47.08	3	47.15	47.20	-1	6,483	-0.02%
2023/07/10	6.2	47.08	1	47.20	47.10	5.2	6,561	0.08%
2023/07/07	10.7	47.09	0	0.00	47.15	10.7	6,701	0.16%
2023/07/06	15.1	47.60	1.7	47.74	47.50	13.4	6,724	0.20%
2023/07/05	3	48.07	5	48.12	48.05	-2	6,681	-0.03%
2023/07/04	6.1	48.00	4	48.10	48.20	2.1	6,685	0.03%
2023/07/03	0	0.00	33	48.00	47.95	-33	6,792	-0.49%
2023/06/30	0	0.00	1.1	47.41	47.40	-1.1	6,819	-0.02%
2023/06/29	11	47.41	0.5	47.65	47.35	10.5	6,857	0.15%
2023/06/28	1	47.40	4.4	47.32	47.55	-3.4	6,852	-0.05%
2023/06/27	3.5	47.66	4.5	47.84	47.45	-1	6,872	-0.01%
2023/06/26	1	47.45	5	47.49	47.60	-4	6,845	-0.06%
2023/06/21	2	47.23	0.1	47.35	47.30	1.9	6,845	0.03%
2023/06/20	25.1	47.21	12	47.42	47.50	13.1	6,847	0.19%
2023/06/19	10.5	48.04	8	48.38	47.90	2.5	6,836	0.04%
2023/06/16	3	48.58	5.4	48.59	48.35	-2.4	6,840	-0.04%
2023/06/15	10	47.76	58.1	47.66	47.95	-48.1	6,728	-0.72%
2023/06/14	2	46.95	14	46.90	47.00	-12	6,682	-0.18%
2023/06/13	14.3	46.44	6	46.50	46.40	8.3	6,970	0.12%
2023/06/12	9.7	46.98	7	46.99	46.95	2.7	7,263	0.04%
2023/06/09	14	47.19	17	47.01	47.40	-3	8,323	-0.04%
2023/06/08	8.3	47.36	39.8	47.38	47.25	-31.5	8,588	-0.37%
2023/06/07	5	47.00	4	46.99	47.00	1	8,554	0.01%
2023/06/06	3	46.87	428.3	47.03	46.90	-425.3	8,634	-4.93%	大賣/鉅額交易
2023/06/05	9	47.00	67	46.92	46.90	-58	8,690	-0.67%
2023/06/02	0	0.00	7	45.66	45.70	-7	8,633	-0.08%
2023/06/01	1	45.25	4	45.43	45.45	-3	8,797	-0.03%
2023/05/31	0.1	45.40	6	45.39	45.10	-5.9	8,817	-0.07%
2023/05/30	12	45.30	7.4	45.25	45.25	4.7	8,776	0.05%
2023/05/29	4.6	45.16	1	45.25	45.25	3.6	8,852	0.04%
2023/05/26	4.5	45.03	15.6	44.96	44.95	-11.1	8,870	-0.13%
2023/05/25	1.2	45.26	1.1	45.41	45.20	0.2	8,903	0.00%
2023/05/24	0.2	45.45	15.5	45.52	45.60	-15.3	8,931	-0.17%
2023/05/23	13.3	45.53	9	45.73	45.40	4.3	8,963	0.05%
2023/05/22	0.3	45.35	11.5	45.48	45.50	-11.2	8,960	-0.13%
2023/05/19	0	0.00	13.1	45.09	45.10	-13.1	9,005	-0.15%
2023/05/18	0	44.85	10.1	44.85	44.85	-10.1	8,996	-0.11%
2023/05/17	9.1	44.69	3	44.80	44.70	6.1	9,283	0.07%
2023/05/16	5	44.70	33	44.45	44.70	-28	9,368	-0.30%
2023/05/15	3	43.70	0	0.00	44.05	3	9,356	0.03%
2023/05/12	12	44.35	0	0.00	43.90	12	9,421	0.13%
2023/05/11	12	44.35	0	0.00	44.35	12	9,425	0.13%
2023/05/10	0.1	44.61	0.1	44.70	44.60	0	9,459	0.00%
2023/05/09	8.1	44.65	5	44.40	44.45	3.1	9,511	0.03%
2023/05/08	7	45.39	13.2	45.44	45.45	-6.2	9,438	-0.07%
2023/05/05	0	0.00	7	44.89	45.00	-7	9,411	-0.07%
2023/05/04	0	44.73	1.2	44.70	44.70	-1.2	9,540	-0.01%
2023/05/03	1	44.55	2	44.55	44.55	-1	9,806	-0.01%
2023/05/02	0.3	44.85	192	44.63	44.85	-191.7	9,999	-1.92%	大賣/鉅額交易
2023/04/28	1.4	44.38	1.1	44.25	44.45	0.3	10,123	0.00%
2023/04/27	0	43.90	7.1	43.81	43.85	-7	10,157	-0.07%
2023/04/26	46.4	43.01	2.2	43.30	43.25	44.2	10,176	0.43%
2023/04/25	43.3	43.61	1	43.90	43.40	42.3	10,141	0.42%
2023/04/24	72	44.09	3	44.05	44.05	69	10,117	0.68%
2023/04/21	25.2	44.53	2.1	44.55	44.20	23.1	10,201	0.23%
2023/04/20	19.4	44.93	12.1	45.16	44.85	7.3	10,184	0.07%
2023/04/19	23.2	45.09	17	45.19	45.05	6.2	10,215	0.06%
2023/04/18	9	45.35	0	0.00	45.35	9	10,145	0.09%
2023/04/17	12	45.53	2.2	45.65	45.70	9.8	10,104	0.10%
2023/04/14	9	45.39	0	45.50	45.35	9	10,046	0.09%
2023/04/13	5	45.54	18	45.61	45.45	-13	10,047	-0.13%
2023/04/12	102	45.35	15.2	45.39	45.30	86.8	10,044	0.86%	大買/
2023/04/11	111.3	44.89	1.4	44.88	44.80	109.9	9,940	1.11%	大買/鉅額交易
2023/04/10	2	45.08	1.1	45.29	44.90	1	9,940	0.01%
2023/04/07	6	44.88	7	44.81	44.85	-1	9,949	-0.01%
2023/04/06	26.1	44.92	26	44.82	44.85	0.1	10,057	0.00%
2023/03/31	13.6	45.63	0	45.80	45.50	13.6	10,114	0.13%
2023/03/30	3.3	45.48	4.5	45.53	45.60	-1.2	10,624	-0.01%
2023/03/29	3	45.35	0	0.00	45.40	3	11,252	0.03%
2023/03/28	4	45.43	11	45.55	45.35	-7	11,750	-0.06%
2023/03/27	4.1	45.61	0.2	45.55	45.50	3.9	12,350	0.03%
2023/03/24	4.3	45.16	5	45.20	45.15	-0.7	12,834	-0.01%
2023/03/23	9	45.32	0	45.35	45.25	9	13,167	0.07%
2023/03/22	4.1	45.48	2.1	45.46	45.50	2	13,439	0.01%
2023/03/21	9.6	45.43	6	45.60	45.30	3.6	13,955	0.03%
2023/03/20	12.1	45.26	13.1	45.34	45.20	-1	14,144	-0.01%
2023/03/17	4	45.16	8.1	45.12	45.45	-4.1	14,211	-0.03%
2023/03/16	25.4	44.75	4.1	44.72	44.50	21.3	14,219	0.15%
2023/03/15	32.6	46.50	26.2	46.71	45.80	6.4	14,140	0.05%
2023/03/14	150.5	46.93	61	46.96	46.55	89.5	14,124	0.63%	大買/
2023/03/13	10	45.10	21.1	45.24	45.35	-11.1	13,791	-0.08%
2023/03/10	8	44.41	10	44.39	44.40	-2	13,477	-0.01%
2023/03/09	25	44.82	1	44.65	44.70	24	13,485	0.18%
2023/03/08	30	45.06	39	44.99	45.10	-9	13,415	-0.07%
2023/03/07	26.2	44.83	42.2	44.93	45.00	-16	13,319	-0.12%
2023/03/06	3	44.52	97.2	44.37	44.50	-94.2	13,125	-0.72%
2023/03/03	1	43.60	12	43.54	43.60	-11	12,992	-0.08%
2023/03/02	6	43.10	4	43.28	43.40	2	13,007	0.02%
2023/03/01	12	43.10	0	0.00	43.10	12	13,041	0.09%
2023/02/23	17.9	43.53	1	43.65	43.60	16.9	13,118	0.13%
2023/02/22	2.7	43.13	11	43.13	43.20	-8.3	13,291	-0.06%
2023/02/21	7	43.38	5	43.34	43.45	2	13,412	0.01%
2023/02/20	3.1	43.38	14	43.22	43.50	-11	13,750	-0.08%
2023/02/17	48	42.73	1	42.90	42.80	47	14,206	0.33%
2023/02/16	14	43.10	0	0.00	43.10	14	14,818	0.09%
2023/02/15	47.8	43.21	7	43.00	42.90	40.8	14,935	0.27%
2023/02/14	15	43.96	4	44.03	43.95	11	14,645	0.08%
2023/02/13	1	43.80	1	44.15	44.15	0	14,664	0.00%
2023/02/10	5.6	43.92	0	0.00	43.80	5.6	14,750	0.04%
2023/02/09	6	44.47	2	44.40	44.40	4	14,925	0.03%
2023/02/08	3.6	44.17	8	44.20	44.20	-4.4	14,944	-0.03%
2023/02/07	1.5	43.97	3	44.17	44.35	-1.5	14,906	-0.01%
2023/02/06	5.2	43.92	5	43.80	43.95	0.2	14,902	0.00%
2023/02/03	23.5	44.24	1	44.20	44.20	22.5	14,902	0.15%
2023/02/02	8	44.66	32	44.85	44.95	-24	14,847	-0.16%
2023/02/01	19	44.74	13.3	45.26	44.90	5.7	14,751	0.04%
2023/01/31	6.1	44.65	28	44.59	44.80	-21.9	14,533	-0.15%
2023/01/30	10	44.04	9	44.07	44.30	1	14,397	0.01%
2023/01/17	1	43.45	47	43.27	43.50	-46	14,281	-0.32%
2023/01/16	1	43.05	1	43.30	43.00	0	14,298	0.00%
2023/01/13	1	43.10	76	43.12	43.00	-75	14,313	-0.52%
2023/01/12	5	43.47	25	43.40	43.40	-20	14,410	-0.14%
2023/01/11	2	43.40	19.1	43.29	43.20	-17.1	14,393	-0.12%
2023/01/10	9	43.05	12	42.93	42.90	-3	14,346	-0.02%
2023/01/09	0	0.00	1	42.60	42.75	-1	14,339	-0.01%
2023/01/06	1	42.25	9	42.30	42.30	-8	14,457	-0.06%
2023/01/05	2	42.60	15	42.84	42.25	-13	14,714	-0.09%
2023/01/04	3	42.70	4	42.48	42.70	-1	14,726	-0.01%
2023/01/03	7	42.46	6	42.47	42.60	1	14,803	0.01%
2022/12/30	8	42.33	45.1	42.19	42.40	-37.1	14,786	-0.25%
2022/12/29	5.2	41.20	1	41.30	41.35	4.2	14,795	0.03%
2022/12/28	14	42.09	16	42.11	41.65	-2	14,922	-0.01%
2022/12/27	4	42.40	33	42.21	42.25	-29	15,021	-0.19%
2022/12/26	11	42.18	20	42.75	42.10	-9	15,103	-0.06%
2022/12/23	6	43.01	1.1	42.97	43.15	5	15,177	0.03%
2022/12/22	12	43.01	7.1	43.16	44.00	4.9	15,033	0.03%
2022/12/21	35	42.82	38.1	42.83	43.00	-3.1	14,606	-0.02%
2022/12/20	33.1	41.48	8	41.91	41.50	25.1	14,020	0.18%
2022/12/19	56	42.27	9.5	42.38	42.00	46.5	13,648	0.34%
2022/12/16	21	44.10	15.1	44.32	43.55	5.9	13,086	0.05%
2022/12/15	18.2	44.96	39	44.90	44.75	-20.9	12,606	-0.17%
2022/12/14	9.2	43.66	38	44.00	44.20	-28.9	12,315	-0.23%
2022/12/13	82.2	43.86	101.2	43.91	43.60	-19	12,024	-0.16%	大賣/
2022/12/12	5	42.02	17	42.20	42.45	-12	11,484	-0.10%
2022/12/09	12	43.25	10	43.20	43.15	2	11,255	0.02%
2022/12/08	9.1	42.95	3.3	43.38	43.20	5.8	11,166	0.05%
2022/12/07	6	43.00	12.1	43.07	43.10	-6.1	11,063	-0.05%
2022/12/06	12.9	42.97	22.5	43.26	42.80	-9.6	10,897	-0.09%
2022/12/05	15	43.00	177.5	42.87	43.30	-162.5	10,634	-1.53%	大賣/鉅額交易
2022/12/02	2.4	40.62	1	40.50	40.50	1.4	9,993	0.01%
2022/12/01	5.1	40.74	12	40.61	40.50	-6.9	10,017	-0.07%
2022/11/30	1	40.30	2	40.45	40.25	-1	9,943	-0.01%
2022/11/29	3	39.80	6.1	40.03	40.15	-3.1	9,927	-0.03%
2022/11/28	5.1	39.72	2	39.85	39.55	3.1	9,958	0.03%
2022/11/25	1	40.20	20	40.28	40.00	-19	10,050	-0.19%
2022/11/24	2.1	40.00	80	39.97	40.05	-77.9	10,023	-0.78%
2022/11/23	11.1	40.01	2.7	39.89	39.85	8.4	10,015	0.08%
2022/11/22	0.1	39.80	11	39.80	39.80	-11	10,063	-0.11%
2022/11/21	3	39.90	31	39.91	40.15	-28	10,088	-0.28%
2022/11/18	9	40.63	4	40.30	39.90	5	10,079	0.05%
2022/11/17	6.3	40.93	20	40.92	41.10	-13.7	9,984	-0.14%
2022/11/16	36.2	41.24	42	41.62	40.85	-5.8	9,873	-0.06%
2022/11/15	65	41.35	47.5	41.51	41.30	17.5	9,570	0.18%
2022/11/14	25.5	40.62	81	40.60	40.80	-55.6	9,242	-0.60%
2022/11/11	5	39.67	6	39.70	39.25	-1	9,020	-0.01%
2022/11/10	4	39.34	4	39.30	39.35	0	9,116	0.00%
2022/11/09	5.4	39.78	16.1	39.82	39.60	-10.7	9,324	-0.11%
2022/11/08	38	39.31	5	39.40	39.45	33	9,820	0.34%
2022/11/07	8	38.76	58	38.89	39.40	-50	10,501	-0.48%
2022/11/04	9	37.34	6	37.42	37.45	3	10,317	0.03%
2022/11/03	4	37.59	1	37.70	37.70	3	10,263	0.03%
2022/11/02	32	38.20	29	38.24	38.05	3	10,278	0.03%
2022/11/01	7	37.66	6	37.85	37.60	1	10,259	0.01%
2022/10/31	48	37.49	3	37.85	37.75	45	10,240	0.44%
2022/10/28	5	38.12	2	37.90	37.80	3	10,252	0.03%
2022/10/27	2	38.20	33	38.84	38.85	-31	10,283	-0.30%
2022/10/26	39	38.37	10	38.33	38.15	29	10,434	0.28%
2022/10/25	35	38.27	30	38.75	38.75	5	10,655	0.05%
2022/10/24	1	38.80	7	38.89	38.70	-6	10,661	-0.06%
2022/10/21	29	38.53	7	38.60	38.45	22	10,610	0.21%
2022/10/20	11	37.45	21	37.99	38.65	-10	10,581	-0.09%
2022/10/19	5	38.63	12	38.44	38.15	-7	10,544	-0.07%
2022/10/18	3	38.97	0.1	38.95	38.90	2.9	10,689	0.03%
2022/10/17	39.1	38.25	31	38.21	39.10	8.1	10,730	0.08%
2022/10/14	7	38.97	7.2	39.02	39.10	-0.2	10,733	0.00%
2022/10/13	15.1	38.11	19	38.44	37.20	-3.9	10,777	-0.04%
2022/10/12	8.3	38.78	3	38.73	39.00	5.3	10,866	0.05%
2022/10/11	4	38.60	9	38.72	38.45	-5	10,944	-0.05%
2022/10/07	3	39.20	7	39.16	39.20	-4	10,890	-0.04%
2022/10/06	7	38.77	3	38.85	39.20	4	10,921	0.04%
2022/10/05	20.1	39.67	23.1	39.32	39.20	-3	10,898	-0.03%
2022/10/04	12.9	38.74	26.3	38.97	39.30	-13.4	10,783	-0.12%
2022/10/03	48	37.61	32.6	37.70	38.10	15.4	10,661	0.14%
2022/09/30	14	36.82	19	37.10	37.80	-5	10,679	-0.05%
2022/09/29	13.2	36.09	9	35.91	35.90	4.2	10,539	0.04%
2022/09/28	26.2	35.95	21.1	35.51	35.25	5.1	10,558	0.05%
2022/09/27	5.1	36.95	30	36.79	37.10	-24.9	10,453	-0.24%
2022/09/26	53.3	37.44	16	37.29	37.20	37.3	10,454	0.36%
2022/09/23	18	39.33	33.1	39.10	39.00	-15.1	10,523	-0.14%
2022/09/22	1	38.40	12	38.87	39.00	-11	10,588	-0.10%
2022/09/21	46	39.07	17	39.49	38.85	29	10,574	0.27%
2022/09/20	0	0.00	46	39.25	39.35	-46	10,530	-0.44%
2022/09/19	2.1	39.70	18.3	39.21	39.00	-16.3	10,591	-0.15%
2022/09/16	5	39.12	6.1	39.10	39.00	-1.1	10,671	-0.01%
2022/09/15	5.4	39.58	18.1	39.76	39.60	-12.7	10,794	-0.12%
2022/09/14	15	39.48	4	39.36	39.55	11	10,933	0.10%
2022/09/13	5	39.70	21	39.86	40.00	-16	11,066	-0.14%
2022/09/12	25.9	39.77	21	39.77	39.85	4.9	11,356	0.04%
2022/09/08	25.1	38.88	25.4	38.61	39.10	-0.3	11,407	0.00%
2022/09/07	22.1	37.70	11	37.87	37.50	11.1	11,508	0.10%
2022/09/06	40	37.76	1	37.70	37.80	39	11,585	0.34%
2022/09/05	13.5	37.81	16	38.03	37.85	-2.5	11,855	-0.02%
2022/09/02	20	38.25	6	38.08	38.05	14	12,013	0.12%
2022/09/01	27	38.79	0	0.00	38.65	27	11,982	0.23%
2022/08/31	1.1	39.45	5	39.50	39.55	-3.9	11,877	-0.03%
2022/08/30	10	39.70	1	39.35	39.70	9	11,907	0.08%
2022/08/29	4.8	39.38	1	39.45	39.40	3.8	11,903	0.03%
2022/08/26	7	40.61	3	40.53	40.45	4	11,929	0.03%
2022/08/25	9.1	40.36	10.3	40.29	40.35	-1.2	11,897	-0.01%
2022/08/24	13	40.50	33.1	40.28	40.15	-20.1	11,867	-0.17%
2022/08/23	13	39.73	8	39.69	39.85	5	11,826	0.04%
2022/08/22	26.1	40.03	1	40.05	40.15	25.1	11,853	0.21%
2022/08/19	17	40.61	16	40.58	40.65	1	11,942	0.01%
2022/08/18	27	40.61	54.2	40.55	40.65	-27.2	11,930	-0.23%
2022/08/17	36	39.68	60	39.89	39.55	-24	11,527	-0.21%
2022/08/16	30	39.24	65	39.31	39.20	-35	11,415	-0.31%
2022/08/15	58	39.88	39.5	39.91	39.90	18.5	11,331	0.16%
2022/08/12	80.1	37.72	147.1	38.43	39.15	-66.9	10,931	-0.61%	大賣/
2022/08/11	2	35.68	8.3	35.71	35.70	-6.3	10,485	-0.06%
2022/08/10	7.1	35.25	4	35.24	35.20	3.1	10,598	0.03%
2022/08/09	41	35.05	25	35.08	35.15	16	10,671	0.15%
2022/08/08	1	35.30	6	35.35	35.40	-5	10,751	-0.05%
2022/08/05	0	0.00	2	34.93	34.90	-2	10,838	-0.02%
2022/08/04	7.3	34.24	38	34.05	34.35	-30.7	11,011	-0.28%
2022/08/03	24.4	34.66	7	34.48	34.50	17.4	11,353	0.15%
2022/08/02	51	35.18	3	34.97	35.10	48	11,533	0.42%
2022/08/01	107.2	35.89	34.5	36.26	36.20	72.7	11,541	0.63%	大買/
2022/07/29	9.4	34.77	4	34.75	34.90	5.4	11,473	0.05%
2022/07/28	15	35.22	20	35.60	34.90	-5	11,664	-0.04%
2022/07/27	22.2	35.07	42	34.82	35.40	-19.8	11,856	-0.17%
2022/07/26	76	35.34	2	35.33	35.10	74	12,006	0.62%
2022/07/25	24	35.99	6.1	36.03	36.00	17.9	12,154	0.15%
2022/07/22	25	34.95	19	34.91	34.90	6	12,173	0.05%
2022/07/21	1.2	34.95	30	34.92	35.05	-28.8	12,496	-0.23%
2022/07/20	75	34.76	188	34.63	34.85	-113	13,085	-0.86%	大賣/鉅額交易
2022/07/19	39	35.95	49	35.94	36.05	-10	13,222	-0.08%
2022/07/18	5	34.81	13	34.73	35.10	-8	13,270	-0.06%
2022/07/15	52	33.93	13	33.99	33.95	39	13,581	0.29%
2022/07/14	231.1	34.05	2	34.10	34.35	229.1	14,020	1.63%	大買/鉅額交易
2022/07/13	9	34.23	1	34.15	33.80	8	14,450	0.06%
2022/07/12	7	33.92	35	33.91	33.80	-28	15,070	-0.19%
2022/07/11	1	34.70	5	34.60	34.75	-4	16,432	-0.02%
2022/07/08	4	35.13	5	34.69	35.20	-1	17,518	-0.01%
2022/07/07	5	33.54	33	33.58	34.15	-28	17,960	-0.16%
2022/07/06	17.5	33.31	8	33.51	33.20	9.5	18,262	0.05%
2022/07/05	3.2	33.80	6.6	34.03	34.30	-3.4	18,742	-0.02%
2022/07/04	6.1	33.31	7	33.19	33.40	-0.9	19,064	0.00%
2022/07/01	37.3	33.27	20	33.50	33.10	17.3	19,182	0.09%
2022/06/30	14.5	33.96	40	33.89	33.85	-25.5	19,088	-0.13%
2022/06/29	22	35.28	1	35.40	35.25	21	19,044	0.11%
2022/06/28	7	35.51	14	35.41	35.55	-7	19,123	-0.04%
2022/06/27	4	36.28	4	36.06	36.25	0	19,247	0.00%
2022/06/24	0	0.00	3	35.20	35.00	-3	19,434	-0.02%
2022/06/23	36.2	34.97	21	34.93	34.90	15.2	19,826	0.08%
2022/06/22	53.4	35.61	55.2	35.51	35.30	-1.8	19,939	-0.01%
2022/06/21	17.1	36.61	17	36.83	37.10	0.1	20,052	0.00%
2022/06/20	56.8	35.99	83	35.71	35.40	-26.2	20,063	-0.13%
2022/06/17	25.6	38.22	21	38.12	38.05	4.6	20,080	0.02%
2022/06/16	33.6	39.54	56	38.79	38.55	-22.4	20,302	-0.11%
2022/06/15	5.1	40.10	7	40.59	40.05	-1.9	20,177	-0.01%
2022/06/14	59.3	40.01	2	40.15	40.10	57.3	20,186	0.28%
2022/06/13	55.4	41.85	1	41.95	41.55	54.4	20,189	0.27%
2022/06/10	47.1	42.99	0	0.00	43.05	47.1	20,320	0.23%
2022/06/09	2	43.55	0	0.00	43.50	2	20,501	0.01%
2022/06/08	2	43.98	7.1	44.01	43.65	-5.1	20,746	-0.02%
2022/06/07	1	43.50	0	0.00	43.60	1	21,127	0.00%
2022/06/06	1	42.95	3	43.10	43.50	-2	21,937	-0.01%
2022/06/02	5.1	43.12	4	43.20	43.05	1.1	23,276	0.00%
2022/06/01	1.1	43.45	0	0.00	43.50	1.1	24,187	0.00%
2022/05/31	17.1	43.48	0	0.00	43.40	17.1	24,685	0.07%
2022/05/30	1	43.70	2	43.93	43.95	-1	25,052	0.00%
2022/05/27	10	43.12	208.6	43.02	43.30	-198.6	25,972	-0.76%	大賣/鉅額交易
2022/05/26	5.1	43.49	0	0.00	43.10	5.1	27,434	0.02%
2022/05/25	3	43.75	0	0.00	44.00	3	28,106	0.01%
2022/05/24	2	44.88	5.4	44.72	44.10	-3.4	28,713	-0.01%
2022/05/23	2	44.13	10	44.52	44.75	-8	29,280	-0.03%
2022/05/20	1	43.65	14.3	44.01	44.00	-13.3	30,567	-0.04%
2022/05/19	31.4	42.55	2	42.80	42.80	29.4	32,307	0.09%
2022/05/18	1	43.95	11.1	44.31	44.35	-10.1	32,193	-0.03%
2022/05/17	3.1	43.66	4	43.50	43.40	-0.9	32,340	0.00%
2022/05/16	13.1	44.07	6	43.84	43.40	7.1	32,550	0.02%
2022/05/13	7	43.89	10	44.02	44.05	-3	32,778	-0.01%
2022/05/12	1.1	43.36	4.1	44.28	43.20	-3	32,971	-0.01%
2022/05/11	29	44.27	53	44.43	44.20	-24	33,247	-0.07%
2022/05/10	10.1	42.80	7.1	42.45	43.25	3	33,356	0.01%
2022/05/09	28.1	43.81	1	43.70	43.70	27.1	33,675	0.08%
2022/05/06	43.1	44.80	16	44.70	45.00	27.1	33,997	0.08%
2022/05/05	23.2	45.26	7	45.44	45.90	16.2	34,340	0.05%
2022/05/04	24.6	44.43	0.9	45.80	44.25	23.7	34,184	0.07%
2022/05/03	2.2	43.92	2.1	44.64	44.80	0.1	34,135	0.00%
2022/04/29	10	44.55	5	44.56	44.40	5	34,173	0.01%
2022/04/28	26.2	44.69	9	44.74	44.40	17.2	34,662	0.05%
2022/04/27	36.8	44.55	23	44.97	44.40	13.8	34,657	0.04%
2022/04/26	75.4	47.34	76	46.72	46.20	-0.6	34,331	0.00%
2022/04/25	38.1	48.68	21	48.55	48.50	17.1	33,674	0.05%
2022/04/22	18	50.42	39	50.65	50.20	-21	33,346	-0.06%
2022/04/21	39	50.97	237.2	51.35	50.60	-198.2	33,109	-0.60%	大賣/鉅額交易
2022/04/20	34	52.79	15	53.19	52.20	19	32,891	0.06%
2022/04/19	20	53.60	33.1	53.60	53.90	-13.1	32,581	-0.04%
2022/04/18	59.2	53.79	40	54.24	53.00	19.2	32,184	0.06%
2022/04/15	40.1	55.38	105.3	55.71	55.00	-65.2	31,634	-0.21%	大賣/
2022/04/14	64.2	54.29	91.1	54.17	54.00	-27	30,359	-0.09%
2022/04/13	31	52.42	82.4	52.55	53.00	-51.4	29,278	-0.18%
2022/04/12	33	51.85	50.2	51.70	51.70	-17.2	28,859	-0.06%
2022/04/11	40	51.51	33	51.53	51.70	7	28,640	0.02%
2022/04/08	45	49.52	52	50.15	51.00	-7	28,184	-0.02%
2022/04/07	10.6	49.10	18	49.16	48.75	-7.4	27,881	-0.03%
2022/04/06	8	49.41	18	49.68	49.80	-10	27,734	-0.04%
2022/04/01	6	48.83	6.4	49.11	49.50	-0.4	27,704	0.00%
2022/03/31	13	49.19	6	49.08	49.00	7	27,783	0.03%
2022/03/30	14.3	48.68	15	49.06	49.35	-0.7	27,849	0.00%
2022/03/29	38.2	49.41	3	49.14	49.00	35.1	27,771	0.13%
2022/03/28	71.5	49.63	37	50.09	49.95	34.5	27,694	0.12%
2022/03/25	9	51.87	48	51.83	52.20	-39	27,615	-0.14%
2022/03/24	17	51.66	39	51.66	51.70	-22	27,879	-0.08%
2022/03/23	18	50.73	14	51.02	51.20	4	28,176	0.01%
2022/03/22	20	50.88	23	51.13	50.90	-3	28,074	-0.01%
2022/03/21	27	50.66	26	50.78	50.20	1	27,802	0.00%
2022/03/18	10	49.39	14	49.38	49.40	-4	27,719	-0.01%
2022/03/17	23	48.95	19	49.03	49.05	4	28,002	0.01%
2022/03/16	35.2	48.79	63.1	48.82	48.65	-27.9	28,087	-0.10%
2022/03/15	52.2	48.99	12	48.77	48.40	40.2	27,987	0.14%
2022/03/14	14	50.05	54	49.92	50.30	-40	28,451	-0.14%
2022/03/11	8	50.08	22	50.46	49.90	-14	28,866	-0.05%
2022/03/10	46.1	49.82	18	49.27	49.75	28.1	28,819	0.10%
2022/03/09	119	49.79	86.2	49.50	49.45	32.8	28,546	0.11%	大買/
2022/03/08	197.4	52.65	174.3	51.63	50.10	23.1	27,909	0.08%	大買/大賣/
2022/03/07	57.3	52.91	70	53.20	52.70	-12.7	26,610	-0.05%
2022/03/04	31	53.63	194.8	53.44	53.30	-163.8	25,975	-0.63%	大賣/鉅額交易
2022/03/03	67	53.70	296	53.51	53.70	-229	25,921	-0.88%	大賣/鉅額交易
2022/03/02	271	53.96	79	53.78	53.30	192	26,163	0.73%	大買/鉅額交易
2022/03/01	294.7	54.55	145	53.91	53.10	149.7	25,806	0.58%	大買/大賣/鉅額交易
2022/02/25	31	51.70	37.9	52.15	52.40	-6.9	25,171	-0.03%
2022/02/24	57.2	50.69	79.8	50.36	50.00	-22.6	24,996	-0.09%
2022/02/23	88.4	51.95	157	52.15	52.20	-68.6	24,477	-0.28%	大賣/
2022/02/22	123.4	52.31	146.6	52.49	51.50	-23.2	24,043	-0.10%	大買/大賣/
2022/02/21	215	52.65	165.5	52.52	53.00	49.5	22,923	0.22%	大買/大賣/
2022/02/18	11	49.05	21	49.02	49.35	-10	21,290	-0.05%
2022/02/17	20	48.80	66	48.54	48.70	-46	21,620	-0.21%
2022/02/16	10.1	48.75	30	49.24	48.60	-19.9	21,735	-0.09%
2022/02/15	10.1	49.45	49	49.49	48.85	-38.9	22,306	-0.17%
2022/02/14	40	49.02	49.5	48.94	49.00	-9.5	23,658	-0.04%
2022/02/11	77.2	49.00	78.3	49.17	49.00	-1.1	23,657	0.00%
2022/02/10	49.1	49.07	54.6	49.15	49.05	-5.5	24,768	-0.02%
2022/02/09	11	48.63	54.2	48.79	48.50	-43.1	26,164	-0.16%
2022/02/08	35	47.67	64.6	47.85	48.05	-29.6	25,747	-0.11%
2022/02/07	17	46.86	97.3	46.70	47.50	-80.3	25,531	-0.31%
2022/01/26	16.9	44.08	15.1	44.06	44.10	1.8	25,252	0.01%
2022/01/25	9.1	44.64	3	44.25	44.20	6.1	25,659	0.02%
2022/01/24	6.1	44.69	2	44.25	44.70	4.1	26,549	0.02%
2022/01/21	50.2	45.77	71.2	45.88	45.55	-21	26,751	-0.08%
2022/01/20	17.1	44.75	14.1	44.98	45.45	3	26,341	0.01%
2022/01/19	23.1	43.84	3	43.92	43.70	20.1	26,647	0.08%
2022/01/18	1	44.45	0	0.00	44.35	1	26,715	0.00%
2022/01/17	21	44.24	13	44.21	44.20	8	26,777	0.03%
2022/01/14	23	44.23	1	44.15	44.25	22	27,100	0.08%
2022/01/13	8	45.21	1.1	45.38	45.15	6.9	27,489	0.03%
2022/01/12	19	44.53	14	44.70	44.55	5	27,455	0.02%
2022/01/11	12	44.08	1	43.90	44.10	11	27,513	0.04%
2022/01/10	43.2	44.04	5.3	44.16	44.05	37.9	27,959	0.14%
2022/01/07	11.2	44.66	1	45.30	44.60	10.2	28,085	0.04%
2022/01/06	2	45.20	6	45.22	45.20	-4	28,276	-0.01%
2022/01/05	13.1	45.35	1.3	45.80	45.05	11.7	28,627	0.04%
2022/01/04	54.3	45.35	33	45.26	45.30	21.3	28,811	0.07%
2022/01/03	25.1	45.79	24	45.86	45.80	1.1	28,948	0.00%
2021/12/30	14.2	46.26	2.7	46.25	46.25	11.4	29,092	0.04%
2021/12/29	2	46.50	8	46.48	46.35	-6	29,190	-0.02%
2021/12/28	23.1	46.22	3	46.33	46.35	20.1	29,352	0.07%
2021/12/27	33.1	46.30	13	46.24	46.15	20.1	29,712	0.07%
2021/12/24	21	47.17	7	47.03	46.80	14	29,868	0.05%
2021/12/23	8.1	47.50	27.9	47.37	47.35	-19.8	29,994	-0.07%
2021/12/22	5	47.62	14	47.85	47.45	-9	30,262	-0.03%
2021/12/21	61	47.60	31.2	47.80	47.90	29.8	30,252	0.10%
2021/12/20	31	48.36	27.5	48.65	48.75	3.6	30,013	0.01%
2021/12/17	33.1	47.90	102.3	48.28	47.65	-69.2	29,641	-0.23%	大賣/
2021/12/16	13.2	47.00	33	47.08	47.10	-19.8	29,247	-0.07%
2021/12/15	17.1	47.07	8	47.00	47.00	9.1	29,461	0.03%
2021/12/14	57	47.09	6	46.88	46.70	51	29,633	0.17%
2021/12/13	18	48.05	25	48.04	47.90	-7	29,623	-0.02%
2021/12/10	6	47.38	16	47.35	47.00	-10	29,509	-0.03%
2021/12/09	17	47.69	44	47.77	47.30	-27	29,827	-0.09%
2021/12/08	138	48.17	60.3	47.98	47.60	77.7	30,311	0.26%	大買/
2021/12/07	39	47.28	46	47.60	47.95	-7	29,991	-0.02%
2021/12/06	19	46.52	49	46.32	46.20	-30	29,525	-0.10%
2021/12/03	28	46.63	41	46.50	46.20	-13	29,605	-0.04%
2021/12/02	12	46.17	11	46.22	46.30	1	29,860	0.00%
2021/12/01	22	46.18	24	46.41	46.20	-2	29,959	-0.01%
2021/11/30	50	46.16	29.3	46.22	46.05	20.8	30,063	0.07%
2021/11/29	38.2	46.26	39	46.39	46.20	-0.9	30,010	0.00%
2021/11/26	154	47.74	95	47.78	47.75	59	30,027	0.20%	大買/
2021/11/25	116.3	47.64	74.7	47.77	47.65	41.6	29,704	0.14%	大買/
2021/11/24	72	47.27	66.2	47.42	47.05	5.9	29,565	0.02%
2021/11/23	59.2	45.70	58	46.00	45.65	1.2	29,073	0.00%
2021/11/22	10.7	44.31	18	44.07	44.65	-7.3	29,884	-0.02%
2021/11/19	57.3	44.23	30.1	43.74	43.70	27.2	30,030	0.09%
2021/11/18	47.3	44.66	18.2	44.70	44.55	29.1	30,294	0.10%
2021/11/17	48.3	45.25	124.2	45.51	45.05	-75.9	30,370	-0.25%	大賣/
2021/11/16	79.1	46.32	51	46.58	45.45	28.1	30,546	0.09%
2021/11/15	55	46.94	29	46.97	46.75	26	30,484	0.09%
2021/11/12	167.1	48.95	167.2	48.71	48.30	-0.1	31,117	0.00%	大買/大賣/
2021/11/11	230.1	49.66	316.8	49.51	49.40	-86.8	31,100	-0.28%	大買/大賣/
2021/11/10	142	46.59	142.1	46.68	46.75	-0.1	30,032	0.00%	大買/大賣/
2021/11/09	306.1	47.19	256.5	47.19	46.90	49.6	30,377	0.16%	大買/大賣/
2021/11/08	42.1	45.31	203.9	45.91	46.35	-161.9	29,604	-0.55%	大賣/鉅額交易
2021/11/05	34	42.47	13	42.44	42.15	21	28,942	0.07%
2021/11/04	13	42.00	39	41.95	42.55	-26	29,010	-0.09%
2021/11/03	25.9	41.61	29.5	41.54	41.75	-3.6	29,328	-0.01%
2021/11/02	58.6	40.56	19.1	40.65	40.30	39.5	29,348	0.13%
2021/11/01	204.3	41.53	37	41.71	41.10	167.3	29,188	0.57%	大買/鉅額交易
2021/10/29	62.5	44.08	17	44.20	44.15	45.5	28,525	0.16%
2021/10/28	31	45.05	5	44.92	44.95	26	28,490	0.09%
2021/10/27	33.8	45.07	253.5	45.07	45.10	-219.7	28,676	-0.77%	大賣/鉅額交易
2021/10/26	22.1	45.28	10	45.78	45.15	12.1	28,861	0.04%
2021/10/25	5	45.28	15	45.34	45.15	-10	29,402	-0.03%
2021/10/22	36.1	45.65	17	45.42	45.05	19.1	30,261	0.06%
2021/10/21	58.1	46.06	118.5	46.12	46.30	-60.4	30,821	-0.20%	大賣/
2021/10/20	4	44.55	7	44.52	44.55	-3	31,203	-0.01%
2021/10/19	21	44.50	1	44.60	44.50	20	31,961	0.06%
2021/10/18	21.8	45.40	63.2	45.86	45.00	-41.3	33,279	-0.12%
2021/10/15	3	44.88	41.5	44.96	44.90	-38.5	34,479	-0.11%
2021/10/14	1.1	44.60	190	44.72	44.75	-188.9	35,965	-0.53%	大賣/鉅額交易
2021/10/13	27	44.64	147.1	44.56	44.60	-120.1	38,464	-0.31%	大賣/鉅額交易
2021/10/12	7.2	44.70	74	44.77	44.60	-66.8	39,356	-0.17%
2021/10/08	1	44.35	9.1	44.71	44.55	-8.1	40,508	-0.02%
2021/10/07	5.1	44.48	41	44.49	44.65	-36	41,538	-0.09%
2021/10/06	20	44.20	15	44.40	44.45	5	43,305	0.01%
2021/10/05	28.1	44.34	25.1	44.40	44.90	3.1	45,729	0.01%
2021/10/04	56.3	44.88	76	44.22	44.20	-19.8	46,599	-0.04%
2021/10/01	42	45.00	55	45.02	45.10	-13	47,959	-0.03%
2021/09/30	2.1	45.12	13.1	45.89	45.85	-11	49,915	-0.02%
2021/09/29	17.2	44.94	6.2	45.25	45.00	11	51,403	0.02%
2021/09/28	14	45.06	4	45.04	45.00	10	53,570	0.02%
2021/09/27	24	45.44	101	45.30	45.30	-77	57,480	-0.13%	大賣/
2021/09/24	21	46.01	17	45.86	45.70	4	62,167	0.01%
2021/09/23	16.2	45.85	11	46.10	45.80	5.2	69,601	0.01%
2021/09/22	27	45.61	70	45.72	45.75	-43	76,836	-0.06%
2021/09/17	13.1	47.92	1.1	48.56	47.75	12	80,788	0.01%
2021/09/16	16.1	48.85	9.6	48.86	48.40	6.6	82,968	0.01%
2021/09/15	35	48.39	14.1	48.74	48.75	21	83,489	0.03%
2021/09/14	48.1	49.36	12.2	49.42	49.30	35.8	84,968	0.04%
2021/09/13	28.4	50.09	98.1	50.02	50.50	-69.7	86,300	-0.08%
2021/09/10	22.6	48.90	50.1	49.30	48.75	-27.5	86,105	-0.03%
2021/09/09	7.1	47.85	210.1	47.76	47.90	-203	86,148	-0.24%	大賣/鉅額交易
2021/09/08	49.6	48.06	10	47.66	47.05	39.6	86,592	0.05%
2021/09/07	22.2	49.39	30	49.84	48.35	-7.9	86,871	-0.01%
2021/09/06	21	49.39	109	49.64	49.20	-88	86,924	-0.10%	大賣/
2021/09/03	19	49.28	32.1	49.54	48.85	-13.1	87,286	-0.01%
2021/09/02	29.2	48.96	25.2	49.73	48.60	3.9	87,905	0.00%
2021/09/01	48.1	50.51	77.2	51.04	50.20	-29.1	88,583	-0.03%
2021/08/31	8	50.30	25.3	50.49	50.60	-17.3	88,670	-0.02%
2021/08/30	56.1	50.28	57	50.16	49.95	-0.9	89,428	0.00%
2021/08/27	35.5	49.21	56.5	49.84	50.20	-21	90,186	-0.02%
2021/08/26	289	50.82	82.1	49.88	49.00	206.9	90,929	0.23%	大買/鉅額交易
2021/08/25	18	47.86	20	48.04	48.10	-2	92,275	0.00%
2021/08/24	16	47.52	23.5	47.68	48.35	-7.5	93,545	-0.01%
2021/08/23	43.2	47.76	35.5	47.79	47.70	7.7	96,102	0.01%
2021/08/20	41	46.35	20	46.27	46.00	21	97,374	0.02%
2021/08/19	36.3	47.65	41.2	47.69	46.55	-4.9	98,081	-0.01%
2021/08/18	112.5	47.17	70.3	47.08	48.55	42.2	98,353	0.04%	大買/
2021/08/17	73.1	48.77	134	48.56	47.00	-60.9	97,910	-0.06%	大賣/
2021/08/16	30	51.02	26	50.68	50.40	4	97,863	0.00%
2021/08/13	36.3	52.48	104	52.81	52.30	-67.7	98,613	-0.07%	大賣/
2021/08/12	127	53.15	119.4	52.37	53.50	7.6	99,398	0.01%	大買/大賣/
2021/08/11	325	52.07	107.1	52.47	50.90	217.9	100,420	0.22%	大買/大賣/鉅額交易
2021/08/10	25.2	51.36	21	51.45	50.90	4.2	99,818	0.00%
2021/08/09	62.1	51.85	239	51.81	51.50	-176.9	101,040	-0.18%	大賣/鉅額交易
2021/08/06	32.1	51.19	33.1	50.96	51.00	-1.1	102,182	0.00%
2021/08/05	20.2	51.16	38	51.05	50.90	-17.9	103,966	-0.02%
2021/08/04	214.1	52.20	27	52.34	52.20	187.1	105,230	0.18%	大買/鉅額交易
2021/08/03	35.1	53.16	73	53.56	53.50	-38	108,385	-0.04%
2021/08/02	103	53.74	134.4	53.09	54.10	-31.4	110,971	-0.03%	大買/大賣/
2021/07/30	52.4	53.28	40	53.17	52.00	12.4	111,955	0.01%
2021/07/29	36.1	52.72	74.3	52.44	53.60	-38.2	113,192	-0.03%
2021/07/28	184.3	51.67	159.1	52.10	51.30	25.2	114,079	0.02%	大買/大賣/
2021/07/27	87.6	52.39	82	52.22	51.60	5.6	115,128	0.00%
2021/07/26	102.1	53.11	126.1	53.15	52.80	-24	116,132	-0.02%	大買/大賣/
2021/07/23	52.3	54.98	141.6	54.90	55.20	-89.3	116,839	-0.08%	大賣/
2021/07/22	205.5	54.77	130.1	54.86	53.60	75.5	116,605	0.06%	大買/大賣/
2021/07/21	208.5	58.99	416.1	59.24	56.50	-207.5	116,067	-0.18%	大買/大賣/鉅額交易
2021/07/20	370.5	58.55	326	59.82	58.40	44.5	115,458	0.04%	大買/大賣/
2021/07/19	425.1	60.25	435.7	60.05	60.00	-10.6	115,103	-0.01%	大買/大賣/
2021/07/16	275.8	58.53	181.1	58.36	58.30	94.7	115,684	0.08%	大買/大賣/
2021/07/15	173.1	56.98	319	56.52	58.50	-145.9	116,177	-0.13%	大買/大賣/鉅額交易
2021/07/14	230.5	54.59	208.6	55.19	54.40	21.9	116,278	0.02%	大買/大賣/
2021/07/13	384.3	58.23	775.2	58.57	56.30	-390.9	116,504	-0.34%	大買/大賣/鉅額交易
2021/07/12	665.2	59.34	404.1	59.44	59.60	261.1	116,141	0.22%	大買/大賣/鉅額交易
2021/07/09	52.1	57.40	50	57.30	56.90	2	114,318	0.00%
2021/07/08	309.4	57.69	162.2	57.87	58.00	147.2	115,233	0.13%	大買/大賣/鉅額交易
2021/07/07	285.9	58.17	183.5	57.65	57.10	102.3	114,284	0.09%	大買/大賣/鉅額交易
2021/07/06	129.8	60.23	291.2	59.90	59.50	-161.4	113,346	-0.14%	大買/大賣/鉅額交易
2021/07/05	190.4	61.11	283.9	61.60	60.50	-93.6	112,774	-0.08%	大買/大賣/
2021/07/02	450.2	61.07	865.6	61.39	59.90	-415.4	112,517	-0.37%	大買/大賣/鉅額交易
2021/07/01	428.4	60.11	329	60.41	60.30	99.3	110,796	0.09%	大買/大賣/
2021/06/30	535.4	60.84	709.6	61.08	59.50	-174.2	106,551	-0.16%	大買/大賣/鉅額交易
2021/06/29	408.5	55.93	646.3	56.71	57.90	-237.8	99,335	-0.24%	大買/大賣/鉅額交易
2021/06/28	245.5	50.94	644	50.73	52.70	-398.5	92,252	-0.43%	大買/大賣/鉅額交易
2021/06/25	581.1	48.22	351.2	48.72	47.95	229.9	88,275	0.26%	大買/大賣/鉅額交易
2021/06/24	79.1	46.92	76.3	47.33	46.50	2.8	86,098	0.00%
2021/06/23	156.4	47.55	149.1	48.18	45.80	7.3	85,332	0.01%	大買/大賣/
2021/06/22	158.4	47.31	229.8	47.12	48.00	-71.4	83,604	-0.09%	大買/大賣/
2021/06/21	83.4	43.89	57	43.91	43.80	26.4	81,795	0.03%
2021/06/18	46.3	45.63	56	45.86	45.50	-9.8	81,400	-0.01%
2021/06/17	66.3	46.39	58	46.24	45.95	8.3	80,959	0.01%
2021/06/16	78.3	46.53	63.1	47.17	45.75	15.3	80,404	0.02%
2021/06/15	18	46.64	50.2	46.88	47.05	-32.2	79,901	-0.04%
2021/06/11	92.1	46.35	58	46.40	45.95	34.1	79,516	0.04%
2021/06/10	79.9	45.84	54.2	45.76	46.55	25.7	79,163	0.03%
2021/06/09	181.4	46.07	103.1	46.52	45.75	78.3	78,380	0.10%	大買/大賣/
2021/06/08	170.1	47.98	151.1	47.90	47.80	18.9	77,628	0.02%	大買/大賣/
2021/06/07	87.5	46.91	165.1	47.38	47.60	-77.6	77,228	-0.10%	大賣/
2021/06/04	177	49.51	126	49.40	48.60	51	76,205	0.07%	大買/大賣/
2021/06/03	93.1	49.28	169.1	49.59	48.80	-76	75,253	-0.10%	大賣/
2021/06/02	350	49.26	269.3	49.41	49.05	80.7	74,534	0.11%	大買/大賣/
2021/06/01	113	46.74	128.5	47.06	47.90	-15.5	72,757	-0.02%	大買/大賣/
2021/05/31	132.1	47.40	155.3	47.81	46.00	-23.2	72,920	-0.03%	大買/大賣/
2021/05/28	48	43.98	196	44.63	44.95	-148	70,381	-0.21%	大賣/鉅額交易
2021/05/27	158.1	41.93	139.1	41.15	40.90	18.9	69,091	0.03%	大買/大賣/
2021/05/26	17	39.90	28	40.36	40.70	-11	68,443	-0.02%
2021/05/25	49	40.21	80	39.69	39.75	-31	67,979	-0.05%
2021/05/24	23	40.03	26.4	40.11	40.20	-3.4	67,863	-0.01%
2021/05/21	185.3	39.80	123	39.88	40.30	62.3	67,958	0.09%	大買/大賣/
2021/05/20	179.1	39.83	116	40.17	39.50	63.1	66,983	0.09%	大買/大賣/
2021/05/19	99	40.38	80.1	40.85	41.50	18.9	65,721	0.03%
2021/05/18	21	37.48	74.9	37.45	37.75	-53.9	64,142	-0.08%
2021/05/17	100.3	34.44	135.5	34.22	34.35	-35.1	63,937	-0.05%	大賣/
2021/05/14	152.8	38.21	203.1	37.76	37.40	-50.3	62,629	-0.08%	大買/大賣/
2021/05/13	256.1	39.69	244	39.80	39.35	12.1	60,892	0.02%	大買/大賣/
2021/05/12	256.3	44.70	226	44.53	43.70	30.3	58,931	0.05%	大買/大賣/
2021/05/11	571.7	51.33	832.1	51.25	48.55	-260.4	57,459	-0.45%	大買/大賣/鉅額交易
2021/05/10	325	52.36	449.5	52.05	53.00	-124.5	54,145	-0.23%	大買/大賣/鉅額交易
2021/05/07	545.3	48.24	149.4	49.24	49.40	395.8	51,262	0.77%	大買/大賣/鉅額交易
2021/05/06	201.1	48.83	292.2	48.64	49.45	-91.1	49,859	-0.18%	大買/大賣/
2021/05/05	114	46.18	207.3	46.35	45.95	-93.3	48,126	-0.19%	大買/大賣/
2021/05/04	282	46.32	219	46.93	43.70	63	46,697	0.13%	大買/大賣/
2021/05/03	167	49.85	225.3	49.98	48.45	-58.3	45,015	-0.13%	大買/大賣/
2021/04/29	65.1	48.05	126.1	48.22	48.00	-61	43,382	-0.14%	大賣/
2021/04/28	148.1	47.13	188.9	46.75	46.45	-40.8	41,922	-0.10%	大買/大賣/
2021/04/27	181.1	48.64	105.5	48.26	47.85	75.6	41,642	0.18%	大買/大賣/
2021/04/26	131	47.77	126.6	48.29	48.70	4.4	40,781	0.01%	大買/大賣/
2021/04/23	158.3	46.38	117	46.62	45.70	41.3	39,893	0.10%	大買/大賣/
2021/04/22	303.1	50.59	396.7	51.60	48.30	-93.6	38,942	-0.24%	大買/大賣/
2021/04/21	119.5	46.60	106	46.69	48.00	13.5	35,741	0.04%	大買/大賣/
2021/04/20	84.9	45.60	75	45.29	46.50	9.9	34,540	0.03%
2021/04/19	71	45.41	288.1	45.34	46.05	-217.1	33,267	-0.65%	大賣/鉅額交易
2021/04/16	64.8	41.79	178.2	41.99	41.90	-113.4	31,918	-0.36%	大賣/鉅額交易
2021/04/15	33	40.48	36.1	40.67	40.15	-3.1	30,497	-0.01%
2021/04/14	129	40.44	267	40.53	39.95	-138	30,141	-0.46%	大買/大賣/鉅額交易
2021/04/13	74	39.69	65	39.93	39.55	9	28,521	0.03%
2021/04/12	100.2	40.61	409.1	40.60	40.80	-308.9	28,017	-1.10%	大賣/鉅額交易
2021/04/09	62.5	39.10	82.7	39.23	38.50	-20.2	26,927	-0.08%
2021/04/08	273	39.43	231.6	39.70	39.35	41.4	26,031	0.16%	大買/大賣/
2021/04/07	170.1	36.74	410	37.20	37.85	-239.9	24,214	-0.99%	大買/大賣/鉅額交易
2021/04/06	31	34.23	52.9	34.29	34.45	-21.9	22,297	-0.10%
2021/04/01	13	31.26	22	31.41	31.35	-9	22,073	-0.04%
2021/03/31	27.1	31.15	27.1	31.39	31.35	0	22,107	0.00%
2021/03/30	14	30.81	24.5	31.01	31.10	-10.5	21,953	-0.05%
2021/03/29	25	30.64	19	30.35	30.50	6	22,022	0.03%
2021/03/26	20.2	29.74	18	29.87	29.80	2.2	23,036	0.01%
2021/03/25	28	29.55	14	29.47	29.65	14	23,726	0.06%
2021/03/24	8	29.45	6	29.43	29.40	2	24,143	0.01%
2021/03/23	50.1	29.75	4.7	29.86	29.90	45.4	24,409	0.19%
2021/03/22	18	29.59	12	29.64	29.70	6	24,926	0.02%
2021/03/19	25	29.44	24	29.38	29.35	1	25,487	0.00%
2021/03/18	126	29.90	1	29.75	29.75	125	25,978	0.48%	大買/鉅額交易
2021/03/17	20	29.40	5	29.44	29.70	15	26,973	0.06%
2021/03/16	37	29.72	6	29.53	29.55	31	28,297	0.11%
2021/03/15	11	30.39	2.8	30.46	30.35	8.2	28,818	0.03%
2021/03/12	8	30.18	8	30.37	30.60	0	29,225	0.00%
2021/03/11	22	30.75	49	30.86	30.60	-27	30,507	-0.09%
2021/03/10	6	30.22	5.3	30.38	30.40	0.7	31,505	0.00%
2021/03/09	11	30.48	27.2	30.43	30.35	-16.2	32,527	-0.05%
2021/03/08	57.2	29.94	17	30.04	29.55	40.2	32,658	0.12%
2021/03/05	173	30.87	54.6	31.15	30.20	118.4	32,969	0.36%	大買/鉅額交易
2021/03/04	63	32.96	201.2	33.19	32.80	-138.2	33,058	-0.42%	大賣/鉅額交易
2021/03/03	46	31.11	193	31.36	31.60	-147	32,025	-0.46%	大賣/鉅額交易
2021/03/02	23	31.24	20	31.29	30.45	3	33,205	0.01%
2021/02/26	18	31.22	33.4	31.40	31.20	-15.4	33,433	-0.05%
2021/02/25	13	31.02	18	31.12	30.90	-5	33,046	-0.02%
2021/02/24	48	30.80	101	30.57	30.35	-53	33,029	-0.16%	大賣/
2021/02/23	58.7	30.96	87	30.96	30.85	-28.3	32,714	-0.09%
2021/02/22	18	29.50	53	29.24	29.45	-35	32,028	-0.11%
2021/02/19	26	28.03	51	27.90	28.20	-25	31,837	-0.08%
2021/02/18	5	27.78	6	27.90	27.85	-1	31,859	0.00%
2021/02/17	20	27.09	125	27.01	27.65	-105	31,818	-0.33%	大賣/鉅額交易
2021/02/05	19	25.37	2	25.38	25.50	17	31,545	0.05%
2021/02/04	1	26.05	2	25.60	25.90	-1	31,699	0.00%
2021/02/03	26	25.75	6	25.73	25.70	20	31,928	0.06%
2021/02/02	9	26.27	1	26.25	26.45	8	32,400	0.02%
2021/02/01	29	25.69	14.9	25.77	26.20	14.1	32,775	0.04%
2021/01/29	16	25.16	14	25.23	25.10	2	33,013	0.01%
2021/01/28	9.1	25.29	4.3	25.44	25.40	4.8	33,332	0.01%
2021/01/27	21	25.92	3.1	26.06	25.80	17.9	33,894	0.05%
2021/01/26	2	26.75	16	26.72	26.80	-14	35,106	-0.04%
2021/01/25	20.3	26.36	25.7	26.75	27.15	-5.4	35,725	-0.02%
2021/01/22	49.8	25.35	30.6	25.47	25.90	19.2	36,213	0.05%
2021/01/21	34	26.20	70	26.37	25.90	-36	36,365	-0.10%
2021/01/20	112.6	25.89	24.8	25.79	25.85	87.8	37,058	0.24%	大買/
2021/01/19	29	27.26	9	27.26	27.10	20	36,744	0.05%
2021/01/18	30	27.31	2	27.45	27.45	28	36,641	0.08%
2021/01/15	77	27.73	16	27.93	27.95	61	36,487	0.17%
2021/01/14	13	28.85	9	29.13	28.65	4	36,265	0.01%
2021/01/13	139.9	28.74	56.5	28.65	28.65	83.4	36,306	0.23%	大買/
2021/01/12	110.4	29.97	45	29.83	29.65	65.4	35,776	0.18%	大買/
2021/01/11	19	30.56	34	30.73	30.85	-15	35,532	-0.04%
2021/01/08	27	30.51	19	30.70	30.85	8	35,398	0.02%
2021/01/07	23	30.61	26.2	30.78	30.80	-3.2	35,250	-0.01%
2021/01/06	60.2	30.47	12	31.00	29.90	48.2	34,962	0.14%
2021/01/05	14	31.07	36	31.59	30.90	-22	35,339	-0.06%
2021/01/04	16.6	30.89	26.4	30.81	31.00	-9.8	35,400	-0.03%
2020/12/31	7	30.77	13	30.76	31.30	-6	35,206	-0.02%
2020/12/30	25.9	31.26	18	31.50	30.95	7.9	34,896	0.02%
2020/12/29	56.3	30.84	25.6	31.00	31.00	30.7	34,474	0.09%
2020/12/28	33.1	30.41	43.9	30.27	30.25	-10.8	34,001	-0.03%
2020/12/25	88	30.63	11	30.71	30.65	77	33,585	0.23%
2020/12/24	12	31.29	8	31.36	31.10	4	33,198	0.01%
2020/12/23	7	31.04	14	31.23	31.25	-7	32,986	-0.02%
2020/12/22	99.2	31.71	47.9	31.92	30.85	51.3	32,667	0.16%
2020/12/21	39	32.33	28	32.37	32.40	11	31,440	0.03%
2020/12/18	5	31.99	35	32.04	31.85	-30	30,695	-0.10%
2020/12/17	16.2	31.90	16	31.67	32.00	0.2	30,285	0.00%
2020/12/16	17	31.75	22.1	31.56	32.00	-5.1	29,947	-0.02%
2020/12/15	29.1	31.37	351	31.11	30.95	-321.9	29,343	-1.10%	大賣/鉅額交易
2020/12/14	22.3	31.08	6.2	30.90	30.90	16	28,754	0.06%
2020/12/11	19.5	31.61	221	32.20	31.35	-201.6	28,210	-0.71%	大賣/鉅額交易
2020/12/10	53.4	32.98	414	33.07	32.10	-360.6	27,234	-1.32%	大賣/鉅額交易
2020/12/09	22.4	31.92	469	32.02	32.00	-446.6	25,915	-1.72%	大賣/鉅額交易
2020/12/08	17	31.22	195	31.09	31.10	-178	25,320	-0.70%	大賣/鉅額交易
2020/12/07	172	32.28	860.2	32.24	31.00	-688.2	24,861	-2.77%	大買/大賣/鉅額交易
2020/12/04	86	30.54	1,868.5	30.37	30.60	-1,782.5	23,494	-7.59%	大賣/鉅額交易
2020/12/03	19	29.17	1,203	29.02	29.20	-1,184	22,316	-5.31%	大賣/鉅額交易
2020/12/02	14	27.95	221.6	28.33	27.80	-207.6	21,321	-0.97%	大賣/鉅額交易
2020/12/01	123	27.87	33.1	28.22	27.95	89.9	20,950	0.43%	大買/
2020/11/30	96.4	28.07	415	28.19	28.10	-318.6	20,195	-1.58%	大賣/鉅額交易
2020/11/27	35.1	26.67	103.9	26.73	26.85	-68.8	19,182	-0.36%	大賣/
2020/11/26	37	25.77	182.4	26.30	26.35	-145.4	18,505	-0.79%	大賣/鉅額交易
2020/11/25	9.2	24.34	31.3	24.49	24.85	-22.1	16,813	-0.13%
2020/11/24	28.1	23.85	33	23.92	23.75	-4.9	16,303	-0.03%
2020/11/23	36.5	23.92	25.1	24.09	24.30	11.4	16,140	0.07%
2020/11/20	39.7	23.76	16.4	23.79	23.75	23.2	15,843	0.15%
2020/11/19	36.6	24.05	9	24.06	24.05	27.6	15,636	0.18%
2020/11/18	13	24.52	20.1	24.62	24.60	-7.1	15,415	-0.05%
2020/11/17	8.5	24.62	21	24.64	24.65	-12.5	15,220	-0.08%
2020/11/16	2.1	23.93	9	24.18	24.15	-6.9	15,186	-0.05%
2020/11/13	24	24.35	8.1	24.37	24.15	15.9	15,049	0.11%
2020/11/12	18	24.21	138	24.38	24.75	-120	14,918	-0.80%	大賣/鉅額交易
2020/11/11	29	24.88	27.2	24.91	24.65	1.8	14,680	0.01%
2020/11/10	61	25.34	60.2	25.14	24.90	0.8	14,494	0.01%
2020/11/09	43	24.61	58.6	24.72	24.85	-15.6	13,952	-0.11%
2020/11/06	39.9	24.30	49	24.33	24.10	-9.1	13,465	-0.07%
2020/11/05	22.6	24.19	21	24.22	23.85	1.6	13,083	0.01%
2020/11/04	39	24.08	78.4	24.09	24.50	-39.4	12,721	-0.31%
2020/11/03	138	23.83	111	24.08	24.10	27	12,087	0.22%	大買/大賣/
2020/11/02	16	22.76	139	22.81	23.15	-123	10,669	-1.15%	大賣/鉅額交易
2020/10/30	80.2	22.20	164.5	22.12	21.90	-84.4	9,912	-0.85%	大賣/
2020/10/29	60.5	22.82	39.3	22.95	22.65	21.2	9,077	0.23%
2020/10/28	42	22.81	160	22.83	22.90	-118	8,635	-1.37%	大賣/鉅額交易
2020/10/27	2.1	21.44	62	21.31	21.50	-59.9	7,762	-0.77%
2020/10/26	2	21.08	24	21.07	21.05	-22	7,681	-0.29%
2020/10/23	5	20.85	28	21.01	21.00	-23	7,646	-0.30%
2020/10/22	28	20.80	39	20.92	20.65	-11	7,590	-0.14%
2020/10/21	7	21.61	50	21.18	21.30	-43	7,424	-0.58%
2020/10/20	17	20.40	0	0.00	20.35	17	7,186	0.24%
2020/10/19	5	20.83	25	20.82	20.80	-20	7,118	-0.28%
2020/10/16	7	21.05	35	21.25	21.15	-28	7,049	-0.40%
2020/10/15	17	21.60	43	21.58	21.60	-26	6,976	-0.37%
2020/10/14	1	22.05	33	22.07	22.00	-32	6,894	-0.46%
2020/10/13	43.4	22.05	127	22.04	22.30	-83.6	6,791	-1.23%	大賣/
2020/10/12	8	21.59	322	21.68	22.00	-314	6,033	-5.20%	大賣/鉅額交易
2020/10/08	0	0.00	113	19.99	20.00	-113	5,673	-1.99%	大賣/鉅額交易
2020/10/07	2.1	19.73	2	19.75	19.75	0.1	5,705	0.00%
2020/10/06	0	0.00	9	19.97	19.90	-9	5,832	-0.15%
2020/09/30	3	19.50	7	19.70	19.65	-4	5,996	-0.07%
2020/09/29	6	19.18	13	19.53	19.50	-7	6,006	-0.12%
2020/09/28	23	19.09	1	18.95	19.05	22	5,984	0.37%
2020/09/25	3	18.87	0	0.00	18.95	3	6,021	0.05%
2020/09/24	16	19.47	13	19.78	19.10	3	6,006	0.05%
2020/09/23	11	20.06	0	20.20	20.00	11	5,953	0.18%
2020/09/22	7	20.17	1	20.10	20.20	6	5,992	0.10%
2020/09/21	7	20.76	6	20.95	20.65	1	6,179	0.02%
2020/09/17	14	21.01	3	20.75	20.75	11	6,786	0.16%
2020/09/16	40	20.41	3	20.50	20.60	37	7,068	0.52%
2020/09/15	21	20.52	17	20.57	20.50	4	7,356	0.05%
2020/09/14	15	20.74	5	20.65	20.70	10	7,588	0.13%
2020/09/11	86	21.64	98	21.81	21.40	-12	7,495	-0.16%
2020/09/10	11	22.71	32	22.82	22.90	-21	7,258	-0.29%
2020/09/09	20	22.90	69	22.65	22.85	-49	7,234	-0.68%
2020/09/08	4	22.36	15	22.25	22.15	-11	7,240	-0.15%
2020/09/07	15	22.37	92	22.36	22.45	-77	7,304	-1.05%
2020/09/04	9	21.61	28	21.65	21.65	-19	7,277	-0.26%
2020/09/03	38	22.14	27	22.44	22.10	11	7,259	0.15%
2020/09/02	78	22.19	81	22.37	22.40	-3	7,250	-0.04%
2020/09/01	11	21.59	8	21.57	21.70	3	7,186	0.04%
2020/08/31	11	21.30	0	0.00	21.25	11	7,149	0.15%
2020/08/28	24	21.51	10.3	21.28	21.25	13.7	7,154	0.19%
2020/08/27	10	21.31	22.1	21.39	21.00	-12.1	7,174	-0.17%
2020/08/26	1	21.45	2	21.60	21.45	-1	7,160	-0.01%
2020/08/25	1	21.60	6	21.62	21.60	-5	7,170	-0.07%
2020/08/24	12	21.44	13	21.45	21.45	-1	7,229	-0.01%
2020/08/21	5	21.35	22	21.00	21.35	-17	7,316	-0.23%
2020/08/20	30	20.25	18	20.52	20.55	12	7,288	0.16%
2020/08/19	31.1	20.94	31	20.85	20.85	0.1	7,141	0.00%
2020/08/18	34	21.49	2	21.40	21.40	32	7,074	0.45%
2020/08/17	18	21.26	24	21.30	21.35	-6	7,102	-0.08%
2020/08/14	17	21.61	1	21.60	21.60	16	7,079	0.23%
2020/08/13	12	21.76	2	21.78	21.80	10	7,062	0.14%
2020/08/12	139	22.10	1	22.05	22.10	138	7,016	1.97%	大買/鉅額交易
2020/08/11	7	22.54	4	22.60	22.20	3	6,987	0.04%
2020/08/10	7	22.35	1	22.45	22.50	6	6,916	0.09%
2020/08/07	16	22.28	5	22.27	22.25	11	6,928	0.16%
2020/08/06	6	22.61	6	23.01	22.70	0	6,895	0.00%
2020/08/05	17	22.93	8	23.23	22.70	9	6,924	0.13%
2020/08/04	0	0.00	2	22.80	22.80	-2	6,921	-0.03%
2020/08/03	21	22.61	403	22.59	22.65	-382	6,994	-5.46%	大賣/鉅額交易
2020/07/31	17	23.26	4	23.25	23.25	13	6,990	0.19%
2020/07/30	402	23.62	19	23.39	23.65	383	7,009	5.46%	大買/鉅額交易
2020/07/29	31	22.54	28	22.68	22.50	3	7,039	0.04%
2020/07/28	23.1	22.07	6	21.97	22.00	17.1	7,185	0.24%
2020/07/27	48	23.01	30	22.99	22.65	18	7,211	0.25%
2020/07/24	10	23.94	3	23.85	23.80	7	7,190	0.10%
2020/07/23	40	24.25	0	0.00	24.25	40	7,201	0.56%
2020/07/22	3	24.52	9	24.54	24.60	-6	7,312	-0.08%
2020/07/21	11	24.46	7	24.40	24.60	4	7,340	0.05%
2020/07/20	2	24.18	10	24.25	24.55	-8	7,341	-0.11%
2020/07/17	15	24.71	1	24.70	24.60	14	7,342	0.19%
2020/07/16	5	25.00	122	24.95	25.05	-117	7,371	-1.59%	大賣/鉅額交易
2020/07/15	27	24.91	11.2	25.08	25.05	15.8	7,408	0.21%
2020/07/14	26	25.93	1	26.05	25.80	25	7,402	0.34%
2020/07/13	40	26.26	5	26.35	26.00	35	7,330	0.48%
2020/07/10	14	27.03	6	26.83	26.70	8	7,282	0.11%
2020/07/09	7	27.36	24.1	27.39	27.30	-17.1	7,226	-0.24%
2020/07/08	5	26.85	10	26.79	26.80	-5	7,106	-0.07%
2020/07/07	126.1	26.85	36	26.92	26.80	90.1	7,175	1.26%	大買/
2020/07/06	5	26.84	6	26.85	26.90	-1	7,267	-0.01%
2020/07/03	10	26.69	2	26.60	26.85	8	7,334	0.11%
2020/07/02	18	27.03	16	26.97	26.95	2	7,345	0.03%
2020/07/01	17	26.99	3	27.20	27.10	14	7,375	0.19%
2020/06/30	3	27.10	13	26.89	27.10	-10	7,451	-0.13%
2020/06/29	20	25.85	4	26.18	26.35	16	7,246	0.22%
2020/06/24	57	25.66	44	25.89	26.05	13	6,930	0.19%
2020/06/23	40	25.26	22	25.35	25.40	18	6,650	0.27%
2020/06/22	63.1	25.80	12	25.65	25.25	51.1	6,309	0.81%
2020/06/19	28	26.53	1	26.15	26.00	27	6,023	0.45%
2020/06/18	11.1	27.00	4	26.99	26.95	7.1	5,733	0.12%
2020/06/17	2	27.18	10	27.25	27.20	-8	5,692	-0.14%
2020/06/16	5	27.15	8	27.31	27.30	-3	5,803	-0.05%
2020/06/15	11	27.38	2	28.25	27.15	9	5,907	0.15%
2020/06/12	5	27.42	6	27.38	27.90	-1	5,817	-0.02%
2020/06/11	2	27.50	1	27.65	27.55	1	5,802	0.02%
2020/06/10	1	27.60	0	0.00	27.65	1	5,761	0.02%
2020/06/09	2	27.25	2	27.88	27.80	0	5,891	0.00%
2020/06/08	3	27.40	14	27.35	27.40	-11	5,930	-0.19%
2020/06/05	2	27.70	0	0.00	27.70	2	5,995	0.03%
2020/06/04	2	27.60	9	27.73	27.80	-7	6,053	-0.12%
2020/06/03	0	0.00	6	27.46	27.40	-6	6,053	-0.10%
2020/06/02	13	26.63	0	0.00	26.85	13	6,039	0.22%
2020/06/01	7	26.71	12	26.70	26.70	-5	6,069	-0.08%
2020/05/29	23	27.10	0	0.00	26.85	23	6,065	0.38%
2020/05/28	10	27.61	18	27.68	27.45	-8	6,074	-0.13%
2020/05/27	10	27.48	3	27.27	27.10	7	6,063	0.12%
2020/05/26	2	27.38	9	27.26	27.30	-7	6,171	-0.11%
2020/05/25	12	27.03	23	26.95	27.00	-11	6,216	-0.18%
2020/05/22	26	27.17	42	27.24	27.00	-16	6,212	-0.26%
2020/05/21	6	26.64	5	26.91	26.95	1	6,149	0.02%
2020/05/20	7	26.43	29	26.50	26.85	-22	6,132	-0.36%
2020/05/19	8	25.83	47	25.80	25.80	-39	6,072	-0.64%
2020/05/18	2	25.45	2	25.50	25.40	0	6,049	0.00%
2020/05/15	21	25.79	4	26.08	25.55	17	6,073	0.28%
2020/05/14	14	26.13	6	25.90	25.80	8	6,044	0.13%
2020/05/13	4	26.69	2	26.70	26.80	2	5,999	0.03%
2020/05/12	7	26.90	3	26.78	26.80	4	6,009	0.07%
2020/05/11	3	27.35	9	27.52	27.50	-6	5,945	-0.10%
2020/05/08	16	27.03	334	27.11	26.95	-318	5,899	-5.39%	大賣/鉅額交易
2020/05/07	7	27.25	3	27.28	27.35	4	5,826	0.07%
2020/05/06	10	27.13	2	27.23	27.05	8	5,794	0.14%
2020/05/05	52	27.36	5	27.47	27.40	47	5,752	0.82%
2020/05/04	335	27.31	26	27.39	27.50	309	5,677	5.44%	大買/鉅額交易
2020/04/30	12	26.71	19	26.69	26.65	-7	5,504	-0.13%
2020/04/29	2	26.45	0	0.00	26.30	2	5,449	0.04%
2020/04/28	3	26.30	1	26.40	26.30	2	5,407	0.04%
2020/04/27	39	26.19	45	26.21	26.40	-6	5,454	-0.11%
2020/04/24	3	25.45	124	25.49	25.40	-121	5,347	-2.26%	大賣/鉅額交易
2020/04/23	12	25.70	3	25.78	25.20	9	5,316	0.17%
2020/04/22	10	25.07	9	25.21	25.50	1	5,315	0.02%
2020/04/21	3	25.62	4	26.00	25.55	-1	5,316	-0.02%
2020/04/20	8	26.08	16	26.09	26.25	-8	5,288	-0.15%
2020/04/17	7	25.67	4	25.75	25.50	3	5,337	0.06%
2020/04/16	8	25.65	3	25.80	25.70	5	5,325	0.09%
2020/04/15	30	25.96	11	26.09	26.15	19	5,295	0.36%
2020/04/14	84	25.55	10	25.47	25.55	74	5,247	1.41%
2020/04/13	11	25.30	3	25.45	25.25	8	5,238	0.15%
2020/04/10	16	25.48	35	25.57	25.40	-19	5,271	-0.36%
2020/04/09	26	24.92	39	25.14	25.40	-13	5,270	-0.25%
2020/04/08	40.5	24.13	26	24.68	24.80	14.5	5,172	0.28%
2020/04/07	33	24.20	10	24.20	24.10	23	5,091	0.45%
2020/04/06	36	24.17	0	0.00	24.30	36	5,104	0.71%
2020/04/01	55	25.30	11	25.56	25.00	44	5,046	0.87%
2020/03/31	25	26.36	16	26.11	26.90	9	5,005	0.18%
2020/03/30	2	26.20	1	26.70	26.70	1	5,058	0.02%
2020/03/27	1	27.15	69	26.85	26.70	-68	5,279	-1.29%
2020/03/26	10	26.93	37.3	26.96	27.10	-27.3	5,517	-0.49%
2020/03/25	5	27.39	5	27.65	27.20	0	5,748	0.00%
2020/03/24	0	0.00	6	26.18	26.70	-6	5,833	-0.10%
2020/03/23	0	0.00	11	24.84	25.30	-11	5,947	-0.18%
2020/03/20	36	25.27	22	25.03	25.65	14	6,001	0.23%
2020/03/19	153	24.89	115.1	24.71	24.20	37.9	5,993	0.63%	大買/大賣/
2020/03/18	4	27.18	34	27.11	26.85	-30	6,004	-0.50%
2020/03/17	33	27.15	31	27.26	27.45	2	5,971	0.03%
2020/03/16	26.5	28.38	9.5	28.42	28.05	17	5,917	0.29%
2020/03/13	49	28.17	25	28.03	28.40	24	5,943	0.40%
2020/03/12	10	29.64	14	29.79	30.00	-4	5,803	-0.07%
2020/03/11	26	30.52	25	30.41	30.35	1	5,777	0.02%
2020/03/10	18	30.16	35	29.87	30.05	-17	5,682	-0.30%
2020/03/09	19	29.83	7.2	29.83	29.90	11.8	5,685	0.21%
2020/03/06	50	29.95	3	29.87	30.00	47	5,825	0.81%
2020/03/05	13	30.84	1	30.65	30.75	12	5,798	0.21%
2020/03/04	3.4	30.73	6	30.88	31.00	-2.6	5,778	-0.04%
2020/03/03	27	31.31	6	31.33	31.00	21	5,757	0.36%
2020/03/02	0	0.00	6	31.31	31.40	-6	5,709	-0.11%
2020/02/27	24	31.42	8	31.88	30.90	16	5,635	0.28%
2020/02/26	3	31.72	17	31.45	31.65	-14	5,528	-0.25%
2020/02/25	3	30.80	8	31.24	31.30	-5	5,461	-0.09%
2020/02/24	12	31.20	17	31.26	31.20	-5	5,476	-0.09%
2020/02/21	4	31.36	24	31.34	31.40	-20	5,495	-0.36%
2020/02/20	9	30.93	31	31.05	30.95	-22	5,467	-0.40%
2020/02/19	5	31.05	10	31.10	31.10	-5	5,482	-0.09%
2020/02/18	7	31.03	2.1	30.90	30.90	4.9	5,541	0.09%
2020/02/17	0	0.00	2	30.55	30.60	-2	5,648	-0.04%
2020/02/14	3	30.47	29	30.38	30.45	-26	5,730	-0.45%
2020/02/13	2	30.30	20	30.35	30.15	-18	5,722	-0.31%
2020/02/12	0	0.00	14.1	29.86	29.85	-14.1	5,695	-0.25%
2020/02/11	4	29.50	38	29.61	29.60	-34	5,690	-0.60%
2020/02/10	4	29.00	6	29.13	29.15	-2	5,679	-0.04%
2020/02/07	26	29.30	5	29.21	29.25	21	5,679	0.37%
2020/02/06	1	29.50	10	29.54	29.55	-9	5,693	-0.16%
2020/02/05	28.1	29.19	23	29.12	29.10	5.1	5,720	0.09%
2020/02/04	10	29.44	1	29.45	29.40	9	5,706	0.16%
2020/02/03	10	29.16	3	29.33	29.35	7	5,708	0.12%
2020/01/31	7	29.96	5	30.08	30.20	2	5,755	0.03%
2020/01/30	32	29.92	82	29.98	29.80	-50	5,888	-0.85%
2020/01/20	12	31.16	0	0.00	31.10	12	5,774	0.21%
2020/01/17	6	31.43	33	31.44	31.45	-27	5,772	-0.47%
2020/01/16	2	31.60	0	0.00	31.55	2	5,771	0.03%
2020/01/15	0	0.00	1	31.70	31.65	-1	5,814	-0.02%
2020/01/14	1	31.70	3	31.82	31.95	-2	5,804	-0.03%
2020/01/13	7	31.89	49	31.73	31.95	-42	5,823	-0.72%
2020/01/10	2	31.20	1	31.25	31.25	1	5,934	0.02%
2020/01/09	1	30.60	0	0.00	30.60	1	5,892	0.02%
2020/01/08	36	30.93	31	31.02	30.50	5	5,899	0.08%
2020/01/07	3.5	31.28	11	31.30	31.25	-7.5	5,859	-0.13%
2020/01/06	1.5	31.23	2	31.25	31.20	-0.5	5,879	-0.01%
2020/01/03	40	31.55	1	31.90	31.40	39	5,842	0.67%
2020/01/02	0.5	32.10	3	32.17	32.10	-2.5	5,790	-0.04%
2019/12/31	13	32.08	15	32.19	32.05	-2	5,811	-0.03%
2019/12/30	2.5	32.12	11.5	32.24	32.30	-9	5,817	-0.16%
2019/12/27	27	31.88	1	31.85	31.85	26	5,766	0.45%
2019/12/26	26	31.99	17	32.05	31.80	9	5,815	0.15%
2019/12/25	28	32.41	121	32.40	32.30	-93	5,873	-1.58%	大賣/
2019/12/24	65	32.27	13	32.32	32.60	52	5,872	0.89%
2019/12/23	67	32.67	131	32.44	32.55	-64	5,758	-1.11%	大賣/
2019/12/20	8	31.77	39	31.78	31.75	-31	5,649	-0.55%
2019/12/19	17	31.31	24	31.48	31.55	-7	5,448	-0.13%
2019/12/18	48	31.33	44	31.39	31.40	4	5,345	0.07%
2019/12/17	5	30.72	15	30.70	30.70	-10	5,184	-0.19%
2019/12/16	24	30.81	32	30.85	30.85	-8	5,103	-0.16%
2019/12/13	17	30.26	68	30.33	30.45	-51	4,980	-1.02%
2019/12/12	0	0.00	15.6	29.44	29.55	-15.6	4,829	-0.32%
2019/12/11	22	28.97	63	29.08	29.25	-41	4,899	-0.84%
2019/12/10	110	29.68	41	29.64	29.30	69	4,850	1.42%	大買/
2019/12/09	137	30.77	14.5	30.69	30.75	122.5	4,738	2.59%	大買/鉅額交易
2019/12/06	33	30.35	39	30.49	30.70	-6	4,670	-0.13%
2019/12/05	6	29.71	5	29.80	29.80	1	4,555	0.02%
2019/12/04	7	29.37	10	29.70	29.75	-3	4,502	-0.07%
2019/12/03	16	29.58	32.3	29.10	29.90	-16.3	4,430	-0.37%
2019/12/02	38.3	28.32	45.1	28.54	28.35	-6.8	4,264	-0.16%
2019/11/29	10.7	29.21	5	29.34	29.10	5.7	4,235	0.13%
2019/11/28	1	29.60	2	29.58	29.55	-1	4,244	-0.02%
2019/11/27	3	29.57	1	29.55	29.50	2	4,243	0.05%
2019/11/26	2	29.75	2	29.83	29.60	0	4,207	0.00%
2019/11/25	10	29.69	1	29.65	29.60	9	4,188	0.21%
2019/11/22	17.3	29.75	5	29.99	29.70	12.3	4,231	0.29%
2019/11/21	11	30.05	0	0.00	29.85	11	4,313	0.26%
2019/11/20	3	30.50	2	30.35	30.40	1	4,381	0.02%
2019/11/19	6	29.92	19	29.99	30.25	-13	4,450	-0.29%
2019/11/18	60	29.31	24	29.43	29.75	36	4,483	0.80%
2019/11/15	31	29.14	27	29.28	29.50	4	4,528	0.09%
2019/11/14	34	29.71	61	29.55	29.50	-27	4,530	-0.60%
2019/11/13	37	31.48	40	31.13	30.85	-3	4,419	-0.07%
2019/11/12	5	32.56	8	32.70	32.40	-3	4,372	-0.07%
2019/11/11	4	32.70	14	32.75	32.70	-10	4,496	-0.22%
2019/11/08	1	32.90	10	32.87	32.95	-9	4,607	-0.20%
2019/11/07	3	32.60	11	32.67	32.75	-8	4,657	-0.17%
2019/11/06	2	32.70	7	32.79	32.75	-5	4,686	-0.11%
2019/11/05	2	32.50	10	32.95	32.90	-8	4,697	-0.17%
2019/11/04	6	32.63	9	32.70	32.55	-3	4,700	-0.06%
2019/11/01	6	32.90	35	32.99	33.00	-29	4,678	-0.62%
2019/10/31	4	32.90	7	32.94	32.90	-3	4,690	-0.06%
2019/10/30	19	32.57	2	32.93	32.50	17	4,689	0.36%
2019/10/29	43.1	33.20	15	33.93	33.25	28.1	4,613	0.61%
2019/10/28	0	0.00	9	33.65	33.60	-9	4,485	-0.20%
2019/10/25	2	33.80	33	33.80	33.50	-31	4,542	-0.68%
2019/10/24	13	33.77	16	33.86	33.85	-3	4,536	-0.07%
2019/10/23	0	0.00	15	33.87	33.90	-15	4,556	-0.33%
2019/10/22	4.7	33.36	3	33.50	33.30	1.7	4,585	0.04%
2019/10/21	5	33.48	4	33.95	33.60	1	4,619	0.02%
2019/10/18	38	33.16	31	33.34	33.15	7	4,716	0.15%
2019/10/17	51	33.95	23	33.78	33.95	28	4,541	0.62%
2019/10/16	1	34.00	17	34.01	33.85	-16	4,544	-0.35%
2019/10/15	8	33.91	14	34.09	33.85	-6	4,557	-0.13%
2019/10/14	2	33.85	88.1	33.58	34.00	-86.1	4,540	-1.90%
2019/10/09	30.1	33.55	50	33.61	33.20	-19.9	4,487	-0.44%
2019/10/08	9	33.63	173	33.66	33.80	-164	4,454	-3.68%	大賣/鉅額交易
2019/10/07	4	32.91	24	33.15	33.30	-20	4,426	-0.45%
2019/10/04	23.2	32.56	8	32.51	32.50	15.2	4,375	0.35%
2019/10/03	16	32.96	0	0.00	32.95	16	4,342	0.37%
2019/10/02	20.1	33.29	23	33.43	33.20	-2.9	4,308	-0.07%
2019/10/01	27	33.43	128	33.55	33.10	-101	4,232	-2.39%	大賣/鉅額交易
2019/09/27	11	34.85	46	35.01	34.75	-35	4,071	-0.86%
2019/09/26	9	35.51	4	35.49	35.25	5	3,985	0.13%
2019/09/25	86	36.54	22	36.91	36.00	64	3,866	1.66%
2019/09/24	45	38.01	2	38.05	38.05	43	3,689	1.17%
2019/09/23	21	38.54	25	38.81	38.35	-4	3,681	-0.11%
2019/09/20	5	38.92	7	39.27	39.00	-2	3,704	-0.05%
2019/09/19	12	39.07	0	0.00	39.05	12	3,685	0.33%
2019/09/18	0	0.00	19	39.70	39.40	-19	3,794	-0.50%
2019/09/17	19	39.74	23	39.88	39.50	-4	3,932	-0.10%
2019/09/16	23	39.91	17	39.75	39.95	6	4,111	0.15%
2019/09/12	1.4	38.80	6	38.83	38.80	-4.6	4,061	-0.11%
2019/09/11	25	38.81	16	38.91	38.75	9	4,189	0.21%
2019/09/10	6	38.50	22	38.72	38.50	-16	4,256	-0.38%
2019/09/09	25.2	38.64	0	0.00	38.50	25.2	4,329	0.58%
2019/09/06	0	0.00	1	38.95	38.80	-1	4,413	-0.02%
2019/09/05	33	38.94	3	38.98	38.75	30	4,448	0.67%
2019/09/04	5	39.40	5	39.54	39.25	0	4,457	0.00%
2019/09/03	1	39.05	12	39.33	39.40	-11	4,526	-0.24%
2019/09/02	7	38.65	5	38.79	38.75	2	4,470	0.04%
2019/08/30	4	38.33	2	38.40	38.10	2	4,421	0.05%
2019/08/29	5	38.10	0	0.00	38.15	5	4,418	0.11%
2019/08/27	20	38.18	4	38.16	38.10	16	4,431	0.36%
2019/08/26	26	38.60	5	38.46	38.80	21	4,379	0.48%
2019/08/23	26.1	38.24	26	38.33	38.15	0.1	4,287	0.00%
2019/08/22	47.8	39.37	16	39.39	39.20	31.8	4,191	0.76%
2019/08/21	4.5	40.52	11	40.55	40.50	-6.5	4,089	-0.16%
2019/08/20	45.1	40.64	4	40.59	40.50	41.1	4,042	1.02%
2019/08/19	47	41.30	161	41.10	41.40	-114	4,031	-2.83%	大賣/鉅額交易
2019/08/16	16	42.03	0	0.00	42.10	16	4,141	0.39%
2019/08/15	6	42.14	11	42.10	42.05	-5	4,154	-0.12%
2019/08/14	17	42.83	13	42.91	42.50	4	4,120	0.10%
2019/08/13	38	45.44	2.4	45.39	45.40	35.7	4,062	0.88%
2019/08/12	167.5	45.95	4	45.84	45.70	163.5	3,959	4.13%	大買/鉅額交易
2019/08/08	3	45.58	1	45.60	45.70	2	3,913	0.05%
2019/08/07	5	45.70	0	0.00	45.70	5	3,919	0.13%
2019/08/06	17	45.55	1	45.50	45.65	16	4,015	0.40%
2019/08/05	1	45.80	10	45.98	45.85	-9	4,033	-0.22%
2019/08/02	4	45.74	2	45.90	45.90	2	4,040	0.05%
2019/08/01	3	46.15	0	0.00	46.05	3	4,075	0.07%
2019/07/31	2	46.08	1	46.25	46.25	1	4,118	0.02%
2019/07/30	6.5	46.08	151	46.00	46.00	-144.5	4,175	-3.46%	大賣/鉅額交易
2019/07/29	4.5	46.44	17	46.58	46.50	-12.5	4,351	-0.29%
2019/07/26	8	45.76	29	45.84	46.00	-21	4,307	-0.49%
2019/07/25	40	45.61	3	45.78	45.70	37	4,338	0.85%
2019/07/24	22	46.05	6	46.65	46.00	16	4,352	0.37%
2019/07/23	8	46.85	5	46.77	46.80	3	4,290	0.07%
2019/07/22	13	47.02	122	46.87	46.80	-109	4,266	-2.55%	大賣/鉅額交易
2019/07/19	44	46.19	22	46.29	46.30	22	4,152	0.53%
2019/07/18	4	45.95	45	45.95	45.85	-41	4,170	-0.98%
2019/07/17	12	45.85	17	45.81	45.75	-5	4,206	-0.12%
2019/07/16	10	45.55	17	45.49	45.55	-7	4,203	-0.17%
2019/07/15	128	45.44	22.7	45.42	45.25	105.3	4,246	2.48%	大買/鉅額交易
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	0	0.00	10	45.15	45.15	-10	4,536	-0.22%
2019/07/10	2	45.25	9	45.35	45.45	-7	4,629	-0.15%
2019/07/09	0	0.00	12	45.35	45.45	-12	4,723	-0.25%
2019/07/08	5	45.06	0.5	47.70	45.05	4.5	4,804	0.09%
2019/07/05	1	45.05	1	45.20	45.10	0	4,909	0.00%
2019/07/04	7.5	45.01	0	0.00	45.05	7.5	4,961	0.15%
2019/07/03	4.7	45.19	6	45.24	45.20	-1.3	5,084	-0.03%
2019/07/02	1	45.65	5	45.60	45.45	-4	5,195	-0.08%
2019/07/01	1	45.25	7	45.51	45.50	-6	5,207	-0.12%
2019/06/28	19	45.38	4	45.68	45.30	15	5,252	0.29%
2019/06/27	7	45.96	5	46.05	45.95	2	5,257	0.04%
2019/06/26	0	0.00	3	46.38	46.40	-3	5,218	-0.06%
2019/06/25	6	46.16	7	46.54	46.75	-1	5,301	-0.02%
2019/06/24	34	46.02	17	46.37	46.50	17	5,417	0.31%
2019/06/21	32	46.08	16	46.27	46.40	16	5,328	0.30%
2019/06/20	14	45.88	3	46.10	45.80	11	5,183	0.21%
2019/06/19	8	45.80	7	46.11	45.80	1	5,252	0.02%
2019/06/18	3	45.60	18	45.89	46.00	-15	5,337	-0.28%
2019/06/17	32	45.94	120	45.85	45.85	-88	5,770	-1.52%	大賣/
2019/06/14	2	45.40	9	45.48	45.50	-7	5,918	-0.12%
2019/06/13	0	0.00	29	45.06	45.15	-29	5,961	-0.49%
2019/06/12	6	45.14	7	44.89	44.90	-1	6,029	-0.02%
2019/06/11	11	44.70	49.3	44.83	45.00	-38.3	6,142	-0.62%
2019/06/10	0	0.00	1	44.05	44.15	-1	6,048	-0.02%
2019/06/05	1	44.05	1	44.00	44.00	0	6,099	0.00%
2019/06/04	2	43.93	20	43.91	43.95	-18	6,114	-0.29%
2019/06/03	0.6	43.85	1	44.05	43.90	-0.4	6,154	-0.01%
2019/05/31	0	0.00	4	44.20	44.05	-4	6,207	-0.06%
2019/05/30	11	44.14	3	44.00	44.00	8	6,275	0.13%
2019/05/29	4	44.24	13	44.28	44.15	-9	6,355	-0.14%
2019/05/28	2	44.00	150	43.98	44.10	-148	6,361	-2.33%	大賣/鉅額交易
2019/05/27	6	43.83	1	43.90	43.90	5	6,417	0.08%
2019/05/24	7	43.96	1	44.30	43.80	6	6,473	0.09%
2019/05/23	6	44.48	4	45.05	44.05	2	6,541	0.03%
2019/05/22	4	44.53	22	44.41	44.65	-18	6,421	-0.28%
2019/05/20	3	44.35	420	44.29	43.95	-417	6,497	-6.42%	大賣/鉅額交易
2019/05/16	10	43.90	8	43.98	43.90	2	6,588	0.03%
2019/05/14	9	43.52	0	0.00	43.80	9	6,884	0.13%
2019/05/13	0	0.00	2	43.73	43.70	-2	7,035	-0.03%
2019/05/10	2	43.75	2	43.80	43.85	0	7,139	0.00%
2019/05/09	2	43.85	1	43.80	43.85	1	7,167	0.01%
2019/05/08	2.4	44.42	2	44.55	43.90	0.4	7,191	0.01%
2019/05/07	6	44.41	3	44.40	44.25	3	7,231	0.04%
2019/05/06	1	44.40	64	44.58	44.40	-63	7,482	-0.84%
2019/05/03	1	44.05	0	0.00	44.00	1	7,359	0.01%
2019/05/02	3.5	44.12	3	44.13	43.80	0.5	7,425	0.01%
2019/04/30	2	43.75	0	0.00	43.85	2	7,471	0.03%
2019/04/29	1	43.70	2	43.88	43.85	-1	7,515	-0.01%
2019/04/26	1	43.90	1	43.90	43.70	0	7,565	0.00%
2019/04/25	0	0.00	4	44.05	43.90	-4	7,661	-0.05%
2019/04/24	1	44.00	2	43.88	43.85	-1	7,751	-0.01%
2019/04/23	1	43.80	1	43.75	43.80	0	7,892	0.00%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/18	4.1	43.59	2	43.68	43.70	2.1	8,276	0.03%
2019/04/17	15	43.63	4	43.90	43.95	11	8,424	0.13%
2019/04/16	2	43.70	1	43.80	43.70	1	8,758	0.01%
2019/04/15	7	43.69	1	43.65	43.60	6	8,982	0.07%
2019/04/12	14	43.73	2	43.88	44.00	12	9,087	0.13%
2019/04/11	4	44.06	42	43.88	44.00	-38	9,154	-0.42%
2019/04/10	10	44.22	3	44.23	44.15	7	9,091	0.08%
2019/04/09	19	44.30	1.7	44.22	44.20	17.3	9,093	0.19%
2019/04/08	14.2	44.94	2	45.45	44.80	12.2	9,010	0.14%
2019/04/03	5	45.42	6	45.32	45.70	-1	8,951	-0.01%
2019/04/02	4.5	45.59	7	45.64	45.55	-2.5	9,222	-0.03%
2019/04/01	3.2	45.35	22	45.57	45.10	-18.8	9,445	-0.20%
2019/03/29	1	45.20	71	45.23	45.45	-70	9,629	-0.73%
2019/03/28	68.2	44.93	1	44.85	44.95	67.2	9,955	0.68%
2019/03/27	29.5	46.17	8	46.54	45.55	21.5	9,886	0.22%
2019/03/26	18	45.95	14	46.19	45.55	4	9,681	0.04%
2019/03/25	13	45.49	8	45.74	45.95	5	9,644	0.05%
2019/03/22	6	46.15	5	46.62	46.15	1	9,617	0.01%
2019/03/21	18	47.26	5	47.15	46.80	13	9,505	0.14%
2019/03/20	47	45.98	71	46.68	47.25	-24	9,335	-0.26%
2019/03/19	175	45.20	25.3	45.21	45.30	149.7	8,875	1.69%	大買/鉅額交易
2019/03/18	3	43.98	32.2	44.25	44.65	-29.2	8,758	-0.33%
2019/03/15	6	43.16	26	43.28	43.90	-20	8,722	-0.23%
2019/03/14	5	43.02	6	43.22	43.40	-1	8,673	-0.01%
2019/03/13	15	43.42	0	0.00	43.15	15	8,653	0.17%
2019/03/12	5.6	43.58	0	0.00	43.50	5.6	8,700	0.06%
2019/03/11	6	43.70	2	43.75	43.70	4	8,757	0.05%
2019/03/08	2	43.33	13	43.50	43.85	-11	8,866	-0.12%
2019/03/07	6	43.71	1	43.90	43.50	5	9,100	0.05%
2019/03/06	10	43.91	4	43.90	43.85	6	9,303	0.06%
2019/03/05	9	44.31	2	44.53	44.10	7	9,506	0.07%
2019/03/04	32	44.48	14	44.67	44.70	18	9,893	0.18%
2019/02/26	4	44.15	3	44.13	44.00	1	10,566	0.01%
2019/02/25	6	43.93	5	44.20	43.85	1	10,606	0.01%
2019/02/22	35	43.66	1	43.95	43.60	34	10,647	0.32%
2019/02/21	16	43.76	8	43.71	43.80	8	10,561	0.08%
2019/02/20	48	43.61	5	43.96	44.05	43	10,551	0.41%
2019/02/19	4	43.81	0	0.00	43.85	4	10,492	0.04%
2019/02/18	18	43.84	2	43.75	43.75	16	10,555	0.15%
2019/02/15	38	44.11	1	44.00	44.00	37	10,721	0.35%
2019/02/14	21.5	44.81	1	44.75	44.55	20.5	10,780	0.19%
2019/02/13	14	45.24	16	45.70	45.65	-2	10,803	-0.02%
2019/02/12	162.5	44.85	52	45.08	45.55	110.5	10,689	1.03%	大買/鉅額交易
2019/02/11	11	43.92	6	44.00	43.95	5	10,492	0.05%
2019/01/30	4	43.68	1	43.95	43.90	3	10,399	0.03%
2019/01/29	42	43.52	1	43.65	43.65	41	10,456	0.39%
2019/01/28	13.5	43.80	2.6	43.97	43.85	10.9	10,508	0.10%
2019/01/25	109	44.09	4	44.06	43.85	105	10,632	0.99%	大買/鉅額交易
2019/01/24	11	45.69	1	45.75	45.50	10	10,507	0.10%
2019/01/23	14	45.15	3	45.47	45.40	11	10,602	0.10%
2019/01/22	14	46.07	6.8	45.81	45.70	7.2	10,682	0.07%
2019/01/21	8.5	46.87	7.7	46.74	46.65	0.8	10,850	0.01%
2019/01/18	7	46.43	19	46.77	46.85	-12	11,045	-0.11%
2019/01/17	11	46.19	6	46.78	46.10	5	11,343	0.04%
2019/01/16	21	47.03	10	46.89	46.80	11	11,832	0.09%
2019/01/15	2	47.15	38	47.82	48.00	-36	11,916	-0.30%
2019/01/14	0	0.00	9	47.29	47.55	-9	12,217	-0.07%
2019/01/11	3	47.23	39	47.42	47.55	-36	12,817	-0.28%
2019/01/10	4	47.38	60	47.56	46.75	-56	13,226	-0.42%
2019/01/09	21	47.05	44	46.84	47.20	-23	13,256	-0.17%
2019/01/08	18	46.45	154.3	46.49	46.80	-136.3	13,112	-1.04%	大賣/鉅額交易
2019/01/07	10	44.16	117	44.55	45.00	-107	12,778	-0.84%	大賣/鉅額交易
2019/01/04	3	43.55	24	43.75	43.80	-21	12,633	-0.17%
2019/01/03	14	43.21	35.5	43.17	43.30	-21.5	12,793	-0.17%
2019/01/02	1	42.05	1	42.30	42.40	0	12,962	0.00%
2018/12/28	1	42.00	5	42.15	42.05	-4	13,152	-0.03%
2018/12/27	1	42.30	14	42.10	42.05	-13	13,354	-0.10%
2018/12/26	7	41.69	29	41.72	42.00	-22	13,706	-0.16%
2018/12/25	36	41.54	19	41.64	41.85	17	14,400	0.12%
2018/12/24	114	42.41	23	42.92	42.00	91	14,374	0.63%	大買/
2018/12/22	39	44.04	26	43.99	43.35	13	14,453	0.09%
2018/12/21	24	43.00	55	43.39	42.85	-31	14,682	-0.21%
2018/12/20	25	41.90	1	41.95	42.00	24	14,589	0.16%
2018/12/19	2	41.98	10	42.15	42.00	-8	14,930	-0.05%
2018/12/18	28	41.90	2	42.05	42.00	26	15,294	0.17%
2018/12/17	7	42.00	2	41.88	42.00	5	16,118	0.03%
2018/12/14	5.1	42.28	4	42.20	42.30	1.1	16,742	0.01%
2018/12/13	7.5	42.44	2	42.65	42.25	5.5	17,014	0.03%
2018/12/12	0	0.00	6	42.35	42.20	-6	17,083	-0.04%
2018/12/11	88	41.95	4	42.08	42.05	84	17,110	0.49%
2018/12/10	42	41.69	6	41.89	42.00	36	17,110	0.21%
2018/12/07	6	41.85	6	42.06	42.00	0	17,289	0.00%
2018/12/06	38	41.46	12	41.74	42.00	26	17,399	0.15%
2018/12/05	23.5	42.48	12	42.58	42.35	11.5	17,502	0.07%
2018/12/04	11.5	43.29	3	43.90	43.05	8.5	17,561	0.05%
2018/12/03	9	43.22	23	43.40	43.50	-14	17,574	-0.08%
2018/11/30	18.9	43.00	26	43.75	42.70	-7.1	17,586	-0.04%
2018/11/29	21.7	43.72	65	43.49	42.85	-43.3	17,471	-0.25%
2018/11/28	21.9	41.44	302	41.34	42.00	-280.2	17,670	-1.59%	大賣/鉅額交易
2018/11/27	73	41.49	24	41.71	42.05	49	17,497	0.28%
2018/11/26	78	41.32	45	42.32	43.00	33	17,106	0.19%
2018/11/23	6	42.83	1	43.00	42.95	5	16,518	0.03%
2018/11/22	21	43.03	44	43.36	42.80	-23	16,619	-0.14%
2018/11/21	14	43.47	2	43.53	43.55	12	16,659	0.07%
2018/11/20	19	44.74	111	44.46	44.40	-92	16,773	-0.55%	大賣/
2018/11/19	31.5	45.24	1	45.75	44.90	30.5	16,999	0.18%
2018/11/16	62.4	45.09	1	45.25	44.65	61.4	17,340	0.35%
2018/11/15	7.5	45.19	1	45.50	44.85	6.5	17,387	0.04%
2018/11/14	21	45.54	24	45.98	45.10	-3	17,459	-0.02%
2018/11/13	21	43.08	29	44.49	45.45	-8	17,434	-0.05%
2018/11/12	66	44.72	13	45.09	43.95	53	17,616	0.30%
2018/11/09	22	46.01	27.8	45.87	45.80	-5.8	17,949	-0.03%
2018/11/08	22.8	45.44	14	45.81	45.50	8.8	18,561	0.05%
2018/11/07	12	44.94	3	45.10	45.00	9	18,827	0.05%
2018/11/06	30	45.31	7	46.08	44.80	23	19,151	0.12%
2018/11/05	11	45.68	25	46.07	45.50	-14	19,218	-0.07%
2018/11/02	16	45.98	28	46.19	45.35	-12	19,466	-0.06%
2018/11/01	16	44.60	15.4	44.70	44.90	0.6	19,434	0.00%
2018/10/31	32	43.68	8	43.97	43.40	24	19,750	0.12%
2018/10/30	18	43.22	15	43.12	43.15	3	19,967	0.02%
2018/10/29	34	43.86	17	44.34	43.25	17	19,877	0.09%
2018/10/26	64	43.52	16.8	43.81	43.30	47.2	19,683	0.24%
2018/10/25	69.2	43.96	10	44.02	43.20	59.2	19,475	0.30%
2018/10/24	54.5	47.87	13	47.98	46.95	41.5	19,131	0.22%
2018/10/23	9.5	50.67	14	51.02	50.90	-4.5	18,589	-0.02%
2018/10/22	15	52.37	97.6	52.66	51.30	-82.6	18,459	-0.45%
2018/10/19	138.4	48.19	51	49.57	51.30	87.4	18,041	0.48%	大買/
2018/10/18	39	47.13	120.9	47.20	48.60	-81.9	17,362	-0.47%	大賣/
2018/10/17	10.8	47.48	9	46.80	46.00	1.8	16,799	0.01%
2018/10/16	7	47.91	20.5	47.50	47.80	-13.5	16,704	-0.08%
2018/10/15	11	47.88	6	48.13	47.30	5	16,678	0.03%
2018/10/12	8.3	46.38	21.2	46.72	47.05	-12.9	16,635	-0.08%
2018/10/11	49.1	45.80	7.8	46.34	45.25	41.3	16,853	0.24%
2018/10/09	28	47.86	11.1	49.63	50.20	16.9	16,566	0.10%
2018/10/08	15.5	49.75	13	49.73	49.00	2.5	16,293	0.02%
2018/10/05	21.5	49.73	17	50.26	50.60	4.5	16,074	0.03%
2018/10/04	61.7	50.69	62	50.69	51.30	-0.3	15,838	0.00%
2018/10/03	104.5	50.73	25	50.68	49.00	79.5	15,498	0.51%	大買/
2018/10/01	30	52.49	18	52.47	53.10	12	14,804	0.08%
2018/09/28	67.5	53.85	71	53.75	53.50	-3.5	14,574	-0.02%
2018/09/27	8	51.81	50.8	53.51	54.80	-42.8	14,303	-0.30%
2018/09/26	27.4	52.20	7	52.01	52.00	20.4	14,006	0.15%
2018/09/25	10	54.49	37	54.68	54.00	-27	13,820	-0.20%
2018/09/21	7.1	52.94	33.5	52.70	53.20	-26.4	13,491	-0.20%
2018/09/20	16	51.61	74	51.98	52.50	-58	13,152	-0.44%
2018/09/19	20.1	47.99	134	49.37	50.30	-114	12,459	-0.91%	大賣/鉅額交易
2018/09/18	1	45.20	71	46.19	46.60	-70	11,924	-0.59%
2018/09/17	0	0.00	12	45.03	44.80	-12	11,743	-0.10%
2018/09/14	139	44.32	0	0.00	44.15	139	11,835	1.17%	大買/鉅額交易
2018/09/13	31	44.54	2	44.50	44.50	29	11,874	0.24%
2018/09/12	110.5	44.61	52	44.82	44.40	58.5	11,834	0.49%	大買/
2018/09/11	34	43.13	8	43.03	43.75	26	11,729	0.22%
2018/09/10	133.5	42.48	20	42.19	42.15	113.5	11,960	0.95%	大買/鉅額交易
2018/09/07	70.5	43.19	1	43.15	43.00	69.5	12,155	0.57%
2018/09/06	9	43.50	138	43.51	43.50	-129	12,518	-1.03%	大賣/鉅額交易
2018/09/05	19	43.49	9	43.49	43.60	10	12,709	0.08%
2018/09/04	128	43.38	95	43.06	43.25	33	12,711	0.26%	大買/
2018/09/03	165.6	43.56	3	43.74	43.00	162.6	12,843	1.27%	大買/鉅額交易
2018/08/31	11.6	46.44	2	46.40	46.40	9.6	12,800	0.07%
2018/08/30	2	46.35	11	46.50	46.40	-9	12,881	-0.07%
2018/08/29	8	46.60	5	46.68	46.40	3	13,091	0.02%
2018/08/28	7	46.87	12	46.91	47.00	-5	13,420	-0.04%
2018/08/27	17	45.51	3	45.70	45.50	14	14,187	0.10%
2018/08/24	33	45.79	30.1	45.87	45.50	2.9	14,879	0.02%
2018/08/23	41	49.09	16.9	49.15	49.10	24.1	14,732	0.16%
2018/08/22	102.6	48.34	13	49.40	49.00	89.6	14,544	0.62%	大買/
2018/08/21	10	47.92	0	0.00	47.85	10	14,216	0.07%
2018/08/20	33.5	47.69	13	48.00	48.35	20.5	14,206	0.14%
2018/08/17	72.5	47.97	12.2	47.81	47.70	60.3	14,116	0.43%
2018/08/16	65.7	47.71	45	48.04	47.55	20.7	14,007	0.15%
2018/08/15	39	48.36	7	48.31	48.65	32	13,820	0.23%
2018/08/14	251	47.42	113.6	46.68	48.60	137.4	13,596	1.01%	大買/大賣/鉅額交易
2018/08/13	76	44.43	20	44.23	44.20	56	12,965	0.43%
2018/08/10	56	44.19	71.1	44.20	44.45	-15.1	12,769	-0.12%
2018/08/09	65	43.03	20	43.10	43.05	45	12,528	0.36%
2018/08/08	41.5	43.27	26	44.07	42.30	15.5	12,499	0.12%
2018/08/07	20.5	42.50	5	42.56	42.55	15.5	12,519	0.12%
2018/08/06	8	40.71	84.4	41.32	43.20	-76.4	12,948	-0.59%
2018/08/03	18.7	39.59	115	40.03	39.90	-96.3	12,645	-0.76%	大賣/
2018/08/02	5	38.50	5	38.69	38.45	0	12,563	0.00%
2018/08/01	12	38.21	21	38.56	38.80	-9	12,662	-0.07%
2018/07/31	27	38.45	28	38.45	38.35	-1	12,712	-0.01%
2018/07/30	8.7	37.85	20	37.63	37.60	-11.3	12,875	-0.09%
2018/07/27	4	38.25	4	38.39	38.20	0	13,018	0.00%
2018/07/26	1	38.40	10	38.40	38.60	-9	13,125	-0.07%
2018/07/25	10	38.30	9	38.04	38.05	1	13,286	0.01%
2018/07/24	2	37.15	3	37.20	37.30	-1	13,648	-0.01%
2018/07/23	4.3	36.42	2	36.73	36.60	2.3	13,824	0.02%
2018/07/20	8.5	37.21	3	37.25	37.00	5.5	14,122	0.04%
2018/07/19	13	38.65	0	0.00	38.40	13	14,329	0.09%
2018/07/18	1	38.55	3	38.83	39.05	-2	14,832	-0.01%
2018/07/17	13.7	38.60	71.6	38.69	38.75	-57.9	15,220	-0.38%
2018/07/16	0	0.00	7	37.09	37.25	-7	15,097	-0.05%
2018/07/13	2.7	36.73	4	37.08	36.70	-1.3	15,513	-0.01%
2018/07/12	15	36.51	1	36.55	36.50	14	15,573	0.09%
2018/07/11	78	36.61	2	36.60	36.60	76	15,762	0.48%
2018/07/10	2	36.68	4	36.90	37.10	-2	15,879	-0.01%
2018/07/09	4.3	36.62	9	37.13	36.95	-4.7	15,965	-0.03%
2018/07/05	34	36.70	52	36.73	36.05	-18	16,341	-0.11%
2018/07/04	15	36.66	26	37.17	37.10	-11	16,748	-0.07%
2018/07/03	29	35.87	1	36.50	35.75	28	17,135	0.16%
2018/07/02	6	36.59	3	36.90	36.40	3	17,310	0.02%
2018/06/29	22	36.19	2	36.50	36.25	20	17,751	0.11%
2018/06/28	20	36.32	6	36.24	36.15	14	18,103	0.08%
2018/06/27	14	36.76	23	36.97	37.10	-9	18,199	-0.05%
2018/06/26	21	36.13	4	36.50	36.65	17	18,140	0.09%
2018/06/25	28	36.10	14.3	36.84	36.50	13.7	18,113	0.08%
2018/06/22	27	37.71	3	37.85	37.60	24	18,084	0.13%
2018/06/21	3	38.83	9	38.98	38.80	-6	18,300	-0.03%
2018/06/20	24	38.80	23.6	38.97	38.60	0.4	18,450	0.00%
2018/06/19	9.4	40.48	28	40.36	39.75	-18.7	18,457	-0.10%
2018/06/15	26	39.93	68	39.81	40.00	-42	18,233	-0.23%
2018/06/14	45.5	39.24	23	39.21	38.20	22.5	17,948	0.13%
2018/06/13	3	38.45	22	38.80	38.90	-19	17,594	-0.11%
2018/06/12	5	37.16	21	37.44	37.65	-16	17,398	-0.09%
2018/06/11	29	37.00	12	37.98	36.85	17	17,491	0.10%
2018/06/08	17	38.69	47.9	38.55	37.95	-30.9	17,661	-0.17%
2018/06/07	13	38.10	103	37.83	37.85	-90	17,384	-0.52%	大賣/
2018/06/06	6	37.99	18	38.21	38.00	-12	17,431	-0.07%
2018/06/05	44	37.73	12	37.79	37.50	32	17,499	0.18%
2018/06/04	37	37.24	77.3	37.88	37.60	-40.3	17,321	-0.23%
2018/06/01	14	34.60	263	34.62	35.70	-249	16,652	-1.50%	大賣/鉅額交易
2018/05/31	9.7	32.61	2	32.75	32.50	7.7	16,198	0.05%
2018/05/30	2	32.15	0	0.00	32.30	2	16,880	0.01%
2018/05/29	1	32.20	2	32.60	32.75	-1	17,850	-0.01%
2018/05/28	1.7	31.99	6.3	32.00	31.90	-4.7	18,877	-0.02%
2018/05/25	4	32.16	10	32.16	32.10	-6	18,965	-0.03%
2018/05/24	7	32.96	3	32.93	32.60	4	19,129	0.02%
2018/05/23	1	32.40	10	32.55	32.55	-9	19,353	-0.05%
2018/05/22	24.7	32.80	42	32.81	32.60	-17.4	19,394	-0.09%
2018/05/21	4	33.61	20	33.64	33.50	-16	19,442	-0.08%
2018/05/18	12	33.75	8	33.85	33.60	4	19,370	0.02%
2018/05/17	4	34.08	8	34.18	33.85	-4	19,265	-0.02%
2018/05/16	13	33.82	2	33.85	33.80	11	19,165	0.06%
2018/05/15	26	34.22	28	34.32	34.00	-2	19,094	-0.01%
2018/05/14	105	34.40	26.5	33.97	33.35	78.5	18,926	0.41%	大買/
2018/05/11	7	34.08	29.6	34.18	34.80	-22.6	18,371	-0.12%
2018/05/10	40	34.31	71	34.32	34.10	-31	18,209	-0.17%
2018/05/09	26	33.74	20	33.85	33.90	6	18,001	0.03%
2018/05/08	38	32.98	23	33.24	33.50	15	17,997	0.08%
2018/05/07	53	32.95	25.3	33.09	33.25	27.7	17,972	0.15%
2018/05/04	18.2	32.22	8	32.24	32.25	10.2	17,775	0.06%
2018/05/03	43	32.85	2	33.10	32.75	41	17,692	0.23%
2018/05/02	17	33.55	2	33.88	33.80	15	17,796	0.08%
2018/04/30	12	33.42	74.7	34.01	34.00	-62.7	17,715	-0.35%
2018/04/27	2	32.28	40	32.42	32.80	-38	17,368	-0.22%
2018/04/26	37	32.09	6	32.22	31.75	31	17,300	0.18%
2018/04/25	10	30.93	35.4	32.12	32.40	-25.4	17,058	-0.15%
2018/04/24	163	31.93	1	32.55	31.35	162	16,798	0.96%	大買/鉅額交易
2018/04/23	9	34.37	130	34.80	34.75	-121	16,371	-0.74%	大賣/鉅額交易
2018/04/20	57	33.00	14	33.15	32.70	43	15,968	0.27%
2018/04/19	56	32.91	142.7	33.27	33.20	-86.7	15,831	-0.55%	大賣/
2018/04/18	2	30.68	15	30.50	30.85	-13	15,481	-0.08%
2018/04/17	21	30.27	10	30.65	30.05	11	15,607	0.07%
2018/04/16	38	30.67	117	30.63	30.40	-79	15,837	-0.50%	大賣/
2018/04/13	12.7	31.54	6	31.71	31.35	6.7	16,144	0.04%
2018/04/12	14	31.68	54	31.89	31.75	-40	16,733	-0.24%
2018/04/11	38	32.13	20.3	32.16	32.40	17.7	17,304	0.10%
2018/04/10	123	32.02	41	32.35	31.60	82	17,095	0.48%	大買/
2018/04/09	62	30.98	80.9	31.74	32.50	-18.9	16,695	-0.11%
2018/04/03	133	30.59	60	30.50	30.45	73	16,402	0.45%	大買/
2018/04/02	91.3	30.44	79	30.91	30.65	12.3	16,248	0.08%
2018/03/31	22	29.96	100	30.40	29.70	-78	15,958	-0.49%
2018/03/30	25.7	29.11	102	29.27	29.00	-76.3	15,797	-0.48%	大賣/
2018/03/29	1	27.60	6	28.15	27.85	-5	15,592	-0.03%
2018/03/28	15	27.64	0	0.00	27.70	15	15,615	0.10%
2018/03/27	13	27.90	15	28.09	28.30	-2	15,603	-0.01%
2018/03/26	82	27.12	4	27.39	26.80	78	15,503	0.50%
2018/03/23	41	28.13	3	28.37	28.25	38	15,275	0.25%
2018/03/22	4	28.81	7	28.89	29.05	-3	15,103	-0.02%
2018/03/21	11.7	28.54	4	29.10	28.50	7.7	14,990	0.05%
2018/03/20	3.8	28.59	6	28.89	28.60	-2.2	14,864	-0.01%
2018/03/19	2.8	28.47	23	28.56	28.50	-20.2	14,709	-0.14%
2018/03/16	5.7	29.02	0.4	28.90	28.90	5.3	14,564	0.04%
2018/03/15	19.4	29.71	15	29.82	29.40	4.4	14,478	0.03%
2018/03/14	113.7	29.60	77	29.65	29.75	36.7	14,263	0.26%	大買/
2018/03/13	57	28.26	16	28.26	28.45	41	13,827	0.30%
2018/03/12	42	28.13	37	28.16	28.80	5	13,710	0.04%
2018/03/09	68	27.61	21	27.48	27.50	47	13,492	0.35%
2018/03/08	22	28.46	31	28.60	28.60	-9	13,144	-0.07%
2018/03/07	31	28.67	77.2	29.01	27.95	-46.2	12,914	-0.36%
2018/03/06	40.3	29.05	37	28.90	28.80	3.3	12,618	0.03%
2018/03/05	27.7	29.48	83	30.20	29.40	-55.3	12,248	-0.45%
2018/03/02	62	27.89	91	28.60	28.80	-29	11,497	-0.25%
2018/03/01	39	27.40	363.5	27.14	27.70	-324.5	10,438	-3.11%	大賣/鉅額交易
2018/02/27	19	25.13	57	25.66	25.20	-38	9,336	-0.41%
2018/02/26	16	25.50	16	25.75	25.35	0	9,170	0.00%
2018/02/23	11	25.28	52	25.50	25.00	-41	8,916	-0.46%
2018/02/22	2	24.70	29	24.91	24.50	-27	8,601	-0.31%
2018/02/21	5	24.50	134.8	24.25	24.50	-129.8	8,393	-1.55%	大賣/鉅額交易
2018/02/12	2	22.25	2	22.25	22.30	0	8,095	0.00%
2018/02/09	9	21.89	20	21.48	21.95	-11	8,075	-0.14%
2018/02/08	23	22.13	3	22.35	22.50	20	8,076	0.25%
2018/02/07	10	22.10	5	22.26	22.00	5	8,097	0.06%
2018/02/06	52	21.69	31	21.62	21.30	21	8,053	0.26%
2018/02/05	36	22.71	12	23.01	23.05	24	7,867	0.31%
2018/02/02	1	23.75	9	23.80	23.55	-8	7,844	-0.10%
2018/02/01	1	23.95	0	0.00	23.75	1	7,852	0.01%
2018/01/31	25	23.02	11	23.45	24.40	14	7,812	0.18%
2018/01/30	1	23.50	0	0.00	23.65	1	7,702	0.01%
2018/01/26	16	24.20	21	24.12	24.20	-5	7,752	-0.06%
2018/01/25	10	24.55	44.2	24.72	24.60	-34.2	8,332	-0.41%
2018/01/24	20	23.65	22.9	23.62	24.00	-2.9	8,182	-0.04%
2018/01/23	33	23.23	2	23.55	22.85	31	8,008	0.39%
2018/01/22	3	23.53	3	23.82	23.55	0	7,906	0.00%
2018/01/19	10	24.23	28	24.18	24.35	-18	7,803	-0.23%
2018/01/18	0	0.00	5.2	23.85	23.85	-5.2	7,725	-0.07%
2018/01/17	18	24.11	26.2	24.21	24.00	-8.2	7,678	-0.11%
2018/01/16	16	25.10	8	24.94	24.75	8	7,543	0.11%
2018/01/15	1	24.35	40	24.46	24.90	-39	7,515	-0.52%
2018/01/12	1	24.90	3	25.45	24.90	-2	7,532	-0.03%
2018/01/11	40	25.38	203.1	25.58	25.20	-163.1	7,472	-2.18%	大賣/鉅額交易
2018/01/10	17	25.35	397.1	25.52	25.30	-380.1	7,221	-5.26%	大賣/鉅額交易
2018/01/09	11	24.61	433	25.43	24.80	-422	6,780	-6.22%	大賣/鉅額交易
2018/01/08	140	24.95	326.7	25.03	24.85	-186.7	6,332	-2.95%	大買/大賣/鉅額交易
2018/01/05	38	23.10	167.5	23.22	23.50	-129.5	5,586	-2.32%	大賣/鉅額交易
2018/01/04	14	21.54	0	0.00	21.50	14	4,821	0.29%
2018/01/03	5	21.85	4	22.00	21.90	1	4,714	0.02%
2018/01/02	49	22.24	56	22.27	22.00	-7	4,589	-0.15%

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-台南券商分點個股進出
元大-台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

元大-台南 券商分點個股進出 元大-台南 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

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析