大成鋼 (2027)-元大-草屯券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/16	2	37.18	6.2	37.37	37.45	-4.2	6,734	-0.06%
2024/05/15	0.1	37.10	24	37.28	37.05	-23.9	6,700	-0.36%
2024/05/14	0	0.00	9	37.20	36.95	-9	6,680	-0.13%
2024/05/13	2	37.03	1.2	36.92	37.00	0.8	6,699	0.01%
2024/05/10	1	36.70	1	37.05	37.15	0	6,706	0.00%
2024/05/09	9.1	36.80	1	36.70	36.65	8.1	6,672	0.12%
2024/05/08	4.2	36.92	1	36.90	37.15	3.2	6,657	0.05%
2024/05/07	12.2	36.93	5	37.05	37.20	7.2	6,640	0.11%
2024/05/06	13.2	37.07	2	37.00	37.15	11.2	6,575	0.17%
2024/05/03	6.4	37.36	25	37.45	37.30	-18.7	6,538	-0.29%
2024/05/02	1.7	37.15	9	37.31	37.60	-7.3	6,489	-0.11%
2024/04/30	3	36.78	0	0.00	36.80	3	6,401	0.05%
2024/04/29	11	36.91	4.4	36.99	37.25	6.6	6,371	0.10%
2024/04/26	10.2	36.62	30.3	36.70	36.65	-20.1	6,315	-0.32%
2024/04/25	30	36.76	0	36.95	36.65	30	6,293	0.48%
2024/04/24	35.1	37.26	3.1	37.18	37.10	32	6,260	0.51%
2024/04/23	3	37.87	26	37.70	37.80	-23	6,238	-0.37%
2024/04/22	3	37.88	8.1	37.99	37.60	-5.1	6,242	-0.08%
2024/04/19	9.3	37.58	9.5	37.55	37.70	-0.2	6,156	0.00%
2024/04/18	39.1	38.12	69.3	38.10	37.80	-30.2	5,910	-0.51%
2024/04/17	27	37.07	5	37.06	36.95	22	5,460	0.40%
2024/04/16	6	36.58	28	36.75	36.70	-22	5,459	-0.40%
2024/04/15	8.2	37.04	16	37.06	36.70	-7.8	5,378	-0.15%
2024/04/12	22.2	36.49	18.3	36.53	36.50	3.9	5,281	0.07%
2024/04/11	4	36.69	15	36.70	36.65	-11	5,268	-0.21%
2024/04/10	14	37.08	11	37.42	37.00	3	5,292	0.06%
2024/04/09	2	37.48	66	37.31	37.50	-64	5,222	-1.23%
2024/04/08	0	0.00	7	36.54	36.60	-7	5,021	-0.14%
2024/04/03	20	36.34	18	36.81	36.10	2	5,001	0.04%
2024/04/02	20	36.20	2	36.23	36.10	18	4,885	0.37%
2024/04/01	10	36.46	0	0.00	36.40	10	4,908	0.20%
2024/03/29	13.8	36.60	4.2	36.90	36.50	9.6	4,878	0.20%
2024/03/28	5	37.08	13	37.03	37.10	-8	4,763	-0.17%
2024/03/27	2	36.28	2	36.58	36.65	0	4,780	0.00%
2024/03/26	4	36.33	2.3	36.40	36.45	1.7	4,921	0.04%
2024/03/25	8	36.72	1	36.70	36.70	7	5,151	0.14%
2024/03/22	3	37.10	11.1	37.34	37.10	-8.1	5,369	-0.15%
2024/03/21	1	37.15	39.6	36.95	37.15	-38.6	5,672	-0.68%
2024/03/20	6.1	36.61	23.2	36.67	36.40	-17.1	6,326	-0.27%
2024/03/19	11	36.53	13	36.54	36.30	-2	6,232	-0.03%
2024/03/18	4.2	35.83	2	35.97	35.90	2.2	6,169	0.04%
2024/03/15	1.4	35.92	3	36.05	36.30	-1.6	6,167	-0.03%
2024/03/14	12.2	36.27	9	36.31	36.30	3.2	6,131	0.05%
2024/03/13	11.3	35.59	3.8	35.64	35.70	7.5	6,124	0.12%
2024/03/12	10	35.90	8.1	35.99	36.20	1.9	6,083	0.03%
2024/03/11	1.1	35.50	0	0.00	35.60	1.1	6,087	0.02%
2024/03/08	13.3	35.55	9	35.66	35.45	4.3	6,111	0.07%
2024/03/07	25.6	35.78	79	35.66	35.85	-53.4	6,149	-0.87%
2024/03/06	12.3	36.06	2	36.33	36.05	10.3	6,233	0.17%
2024/03/05	5	35.88	0	0.00	36.00	5	6,241	0.08%
2024/03/04	8.8	36.00	0	0.00	35.85	8.8	6,250	0.14%
2024/03/01	1.1	36.09	0	0.00	36.05	1.1	6,279	0.02%
2024/02/29	4.1	35.84	2	36.03	35.90	2.1	6,305	0.03%
2024/02/27	8.2	35.84	0	0.00	35.80	8.2	6,304	0.13%
2024/02/26	2	36.23	0	0.00	36.15	2	6,298	0.03%
2024/02/23	28.3	36.27	0	0.00	36.20	28.3	6,355	0.45%
2024/02/22	2	36.33	0	0.00	36.45	2	6,445	0.03%
2024/02/21	5	36.39	1	36.30	36.30	4	6,463	0.06%
2024/02/20	3.6	36.57	0	0.00	36.40	3.6	6,548	0.05%
2024/02/19	2.2	36.58	3	36.70	36.75	-0.8	6,756	-0.01%
2024/02/16	12	36.19	31	36.26	36.30	-19	6,801	-0.28%
2024/02/15	39	36.02	2	36.20	36.20	37	6,797	0.54%
2024/02/05	24	36.38	1	36.45	36.35	23	6,770	0.34%
2024/02/02	1	36.80	0	0.00	36.80	1	6,742	0.01%
2024/01/31	2	36.93	1	37.05	37.10	1	6,760	0.01%
2024/01/30	5	37.01	0	0.00	36.95	5	6,760	0.07%
2024/01/29	0.1	37.35	1	37.30	37.40	-0.9	6,774	-0.01%
2024/01/26	2	37.20	3	37.30	37.30	-1	6,815	-0.01%
2024/01/25	0	0.00	0.4	37.18	37.20	-0.4	6,835	-0.01%
2024/01/24	0.2	37.40	10	37.50	37.25	-9.8	6,855	-0.14%
2024/01/23	3	36.90	15	37.05	37.00	-12	6,875	-0.17%
2024/01/22	0.3	36.75	1.5	36.70	36.70	-1.2	6,892	-0.02%
2024/01/19	37	36.63	0	0.00	36.60	37	6,889	0.54%
2024/01/18	15.1	36.60	1	36.55	36.60	14.1	6,886	0.20%
2024/01/17	12.1	36.65	5	37.03	36.50	7.1	6,886	0.10%
2024/01/16	12	37.17	0.8	37.30	37.05	11.2	6,790	0.16%
2024/01/15	3	37.53	0	0.00	37.40	3	6,745	0.04%
2024/01/12	12.4	37.49	0	0.00	37.50	12.4	6,772	0.18%
2024/01/11	21	37.46	3	37.40	37.40	18	6,788	0.27%
2024/01/10	18	37.52	26	37.45	37.50	-8	6,933	-0.12%
2024/01/09	6.1	38.57	5	38.36	38.30	1.1	6,862	0.02%
2024/01/08	3	38.97	3	38.92	38.95	0	6,838	0.00%
2024/01/05	3	38.90	0	0.00	39.00	3	6,857	0.04%
2024/01/04	5.1	39.15	5.2	39.20	39.10	-0.1	6,870	0.00%
2024/01/03	1.3	39.26	3	39.42	39.25	-1.7	6,890	-0.02%
2024/01/02	41	39.60	5	39.69	39.65	36	6,866	0.52%
2023/12/29	3.5	39.36	3	39.40	39.60	0.5	6,809	0.01%
2023/12/28	7	39.24	2	39.43	39.50	5	6,803	0.07%
2023/12/27	20	39.26	1.1	39.25	39.35	18.9	6,814	0.28%
2023/12/26	9.3	39.50	8	39.52	39.50	1.3	6,754	0.02%
2023/12/25	5	39.49	6.7	39.92	39.45	-1.7	6,760	-0.03%
2023/12/22	0	0.00	5.6	39.31	39.20	-5.6	6,693	-0.08%
2023/12/21	1	39.60	1	39.40	39.35	0	6,577	0.00%
2023/12/20	4	39.81	50.6	40.00	39.70	-46.6	6,433	-0.72%
2023/12/19	35	39.10	25.6	39.54	39.70	9.4	6,198	0.15%
2023/12/18	32.1	39.93	25.6	40.07	39.75	6.5	5,956	0.11%
2023/12/15	64.1	40.04	70.5	39.88	39.55	-6.4	5,561	-0.11%
2023/12/14	0	0.00	9.6	38.45	38.20	-9.6	4,839	-0.20%
2023/12/13	5.8	38.11	5.5	38.11	38.00	0.3	5,071	0.01%
2023/12/12	5	38.38	5.1	38.45	38.35	-0.1	5,345	0.00%
2023/12/08	3.3	38.37	5.2	38.40	38.40	-1.9	5,310	-0.04%
2023/12/07	3	39.02	11.8	38.92	38.80	-8.8	5,187	-0.17%
2023/12/06	0.8	39.15	1.5	39.17	39.15	-0.7	5,176	-0.01%
2023/12/05	37.1	38.94	3.9	38.97	38.95	33.2	5,154	0.64%
2023/12/04	0.2	38.74	15.5	39.17	39.25	-15.3	5,231	-0.29%
2023/12/01	22.7	39.03	10.4	39.11	38.85	12.3	5,216	0.24%
2023/11/30	0	0.00	5.4	38.31	38.65	-5.4	5,124	-0.10%
2023/11/29	12.5	38.54	1	38.45	38.50	11.5	5,235	0.22%
2023/11/28	4.5	38.60	1	38.60	38.65	3.5	5,256	0.07%
2023/11/27	1.9	38.08	0	38.25	38.10	1.9	5,263	0.04%
2023/11/24	1.6	38.48	0	0.00	38.35	1.6	5,258	0.03%
2023/11/22	10	38.61	11.3	38.51	38.60	-1.3	5,234	-0.03%
2023/11/21	7	38.46	4.2	38.45	38.50	2.8	5,185	0.05%
2023/11/20	5.6	38.02	1.5	38.03	38.05	4.1	5,091	0.08%
2023/11/17	8.3	38.28	13.9	38.25	38.10	-5.6	5,070	-0.11%
2023/11/16	63.4	38.17	35.8	38.00	38.15	27.6	5,020	0.55%
2023/11/15	2.4	36.88	12	36.90	37.05	-9.6	4,845	-0.20%
2023/11/14	5.4	36.36	0.5	36.45	36.50	4.9	4,922	0.10%
2023/11/13	12.8	36.73	1	36.60	36.60	11.8	4,976	0.24%
2023/11/10	3.8	37.05	0	0.00	37.00	3.8	5,138	0.07%
2023/11/09	0	0.00	23	37.40	37.30	-23	5,274	-0.44%
2023/11/08	3	37.30	1.6	37.28	37.20	1.4	5,457	0.03%
2023/11/07	18	37.20	1	37.10	37.30	17	5,589	0.30%
2023/11/06	1.2	37.17	0	0.00	37.15	1.2	5,629	0.02%
2023/11/03	0.5	37.23	11.2	37.20	37.30	-10.7	5,708	-0.19%
2023/11/02	0	0.00	12.1	36.92	36.95	-12.1	5,721	-0.21%
2023/11/01	3	36.72	0	0.00	36.65	3	5,768	0.05%
2023/10/31	0.2	37.10	10.2	36.95	37.05	-10.1	5,851	-0.17%
2023/10/30	0	0.00	2	37.13	37.10	-2	6,064	-0.03%
2023/10/27	1	36.55	3	36.63	36.70	-2	6,120	-0.03%
2023/10/26	1	36.50	0	0.00	36.50	1	6,374	0.02%
2023/10/24	1.1	36.39	1	36.40	36.45	0.1	7,838	0.00%
2023/10/23	1	36.00	0	36.20	36.40	1	8,190	0.01%
2023/10/20	27	36.34	0	0.00	36.15	27	8,419	0.32%
2023/10/18	0.3	37.07	0	0.00	36.65	0.3	8,901	0.00%
2023/10/17	4.2	37.25	1.7	37.30	37.20	2.6	9,190	0.03%
2023/10/16	1	37.35	27.2	37.44	37.35	-26.2	9,295	-0.28%
2023/10/13	0.1	37.40	0.7	37.44	37.50	-0.6	9,418	-0.01%
2023/10/12	0.5	37.33	0.2	37.20	37.40	0.2	9,474	0.00%
2023/10/11	0.8	36.90	12.4	37.30	37.35	-11.6	9,524	-0.12%
2023/10/06	2	36.70	0	36.70	36.75	2	9,518	0.02%
2023/10/05	0	0.00	5	36.65	36.65	-5	9,569	-0.05%
2023/10/04	25	36.28	1.6	36.12	36.45	23.4	9,591	0.24%
2023/10/03	6.6	36.33	0.4	36.40	36.15	6.1	9,588	0.06%
2023/09/28	2	36.88	29.1	36.86	36.85	-27.1	9,642	-0.28%
2023/09/27	3	36.90	2	36.95	36.95	1	9,641	0.01%
2023/09/26	8	37.53	4	37.45	37.45	4	9,665	0.04%
2023/09/25	7	38.04	8	37.98	38.00	-1	9,676	-0.01%
2023/09/22	18.3	37.77	10	38.00	38.15	8.3	9,667	0.09%
2023/09/21	3.2	38.21	4	38.06	37.95	-0.8	9,652	-0.01%
2023/09/20	4	38.45	58	38.63	38.40	-54	9,623	-0.56%
2023/09/19	6.3	38.42	26.5	38.34	38.40	-20.2	9,625	-0.21%
2023/09/18	30.9	38.76	67.9	38.70	38.70	-37	9,616	-0.38%
2023/09/15	64.1	38.18	24	37.78	38.50	40.1	9,394	0.43%
2023/09/14	2.4	36.63	4	36.68	36.75	-1.6	9,158	-0.02%
2023/09/13	2.3	36.35	11.8	36.26	36.40	-9.5	9,235	-0.10%
2023/09/12	31	36.10	7.3	36.07	36.20	23.7	9,426	0.25%
2023/09/11	4.1	36.09	1	36.25	36.05	3.1	9,635	0.03%
2023/09/08	0.1	36.50	0	0.00	36.10	0.1	9,678	0.00%
2023/09/07	27.4	35.83	5.2	35.91	35.75	22.2	9,781	0.23%
2023/09/06	10	36.79	42.6	36.90	36.45	-32.6	9,722	-0.34%
2023/09/05	5.2	37.09	0.1	37.25	37.25	5.1	9,727	0.05%
2023/09/04	8	36.67	7.6	36.85	37.20	0.3	9,828	0.00%
2023/09/01	6.2	36.36	7	36.44	36.50	-0.8	9,728	-0.01%
2023/08/31	4.2	36.42	0	0.00	36.30	4.2	9,783	0.04%
2023/08/30	0.3	36.13	2	36.05	36.25	-1.7	10,015	-0.02%
2023/08/29	7.1	35.66	1	35.60	35.75	6.1	10,067	0.06%
2023/08/28	3	35.87	1	35.85	35.90	2	10,061	0.02%
2023/08/25	5	35.98	0	0.00	35.90	5	10,129	0.05%
2023/08/24	8.6	35.90	6	35.83	35.95	2.6	10,120	0.03%
2023/08/23	2	35.93	1	36.10	35.95	1	10,120	0.01%
2023/08/22	7	35.91	2	35.95	35.90	5	10,143	0.05%
2023/08/21	3.6	36.48	6	36.59	36.30	-2.4	10,124	-0.02%
2023/08/18	41.4	37.03	7	37.09	37.00	34.4	10,110	0.34%
2023/08/17	26.3	36.52	0	0.00	36.45	26.3	10,050	0.26%
2023/08/16	16.4	36.05	10.1	36.24	36.30	6.4	10,040	0.06%
2023/08/15	19.3	37.20	2.2	37.15	37.00	17.1	9,926	0.17%
2023/08/14	17.2	37.81	0.1	38.05	37.75	17.1	9,799	0.17%
2023/08/11	10.5	39.24	3	39.15	39.45	7.5	9,620	0.08%
2023/08/10	7.1	39.61	2	39.80	39.80	5.1	9,544	0.05%
2023/08/09	73.2	40.16	1	40.10	40.05	72.2	9,515	0.76%
2023/08/08	1	40.15	1	40.40	40.40	0	9,482	0.00%
2023/08/07	2	40.18	205	40.02	40.50	-203	9,485	-2.14%	大賣/鉅額交易
2023/08/04	47.2	40.01	3	40.22	40.45	44.2	9,448	0.47%
2023/08/02	53.4	40.16	53.1	40.64	40.15	0.3	9,483	0.00%
2023/08/01	4.3	39.49	5	39.50	39.40	-0.7	9,383	-0.01%
2023/07/31	26	39.29	77	39.39	39.50	-51	9,346	-0.55%
2023/07/28	132.1	39.96	13.1	40.02	39.95	119	9,096	1.31%	大買/鉅額交易
2023/07/27	26.3	49.47	28.1	49.51	49.90	-1.8	8,302	-0.02%
2023/07/26	11.2	48.98	7.2	48.99	48.90	4.1	7,702	0.05%
2023/07/25	4	48.99	5	49.00	48.95	-1	7,395	-0.01%
2023/07/24	3.2	48.85	3	48.87	48.80	0.2	7,187	0.00%
2023/07/21	31.5	49.05	13.3	49.28	48.70	18.2	7,075	0.26%
2023/07/20	38.2	49.32	29.3	49.07	49.45	8.9	6,883	0.13%
2023/07/19	7.3	47.69	7	47.68	47.80	0.3	6,469	0.00%
2023/07/18	6.7	47.62	1	47.85	47.95	5.7	6,483	0.09%
2023/07/17	2.5	47.97	1.7	47.95	48.00	0.8	6,400	0.01%
2023/07/14	17.3	47.77	2	47.92	47.75	15.2	6,419	0.24%
2023/07/13	2.2	47.50	2	47.50	47.45	0.2	6,444	0.00%
2023/07/12	2.1	46.93	1	47.00	47.00	1.1	6,470	0.02%
2023/07/11	0.1	47.10	0	0.00	47.20	0.1	6,483	0.00%
2023/07/10	3.1	47.14	1	47.15	47.10	2.1	6,561	0.03%
2023/07/07	4.2	47.01	5.5	47.09	47.15	-1.3	6,701	-0.02%
2023/07/06	5.2	47.57	4	47.68	47.50	1.2	6,724	0.02%
2023/07/05	1.4	48.14	2	48.05	48.05	-0.7	6,681	-0.01%
2023/07/04	12	48.10	0	48.20	48.20	12	6,685	0.18%
2023/07/03	6	47.90	0.1	47.95	47.95	5.9	6,792	0.09%
2023/06/30	2	47.38	4	47.35	47.40	-2	6,819	-0.03%
2023/06/29	2	47.40	0	0.00	47.35	2	6,857	0.03%
2023/06/28	5	47.50	4	47.45	47.55	1	6,852	0.01%
2023/06/27	1	47.50	5.1	47.58	47.45	-4.1	6,872	-0.06%
2023/06/26	6	47.38	1	47.00	47.60	5	6,845	0.07%
2023/06/21	16.5	47.32	0.2	47.40	47.30	16.4	6,845	0.24%
2023/06/20	2.5	47.38	1	47.40	47.50	1.5	6,847	0.02%
2023/06/19	8.2	48.20	13	48.47	47.90	-4.8	6,836	-0.07%
2023/06/16	18.2	48.36	13.6	48.50	48.35	4.6	6,840	0.07%
2023/06/15	6.1	47.86	52.1	47.65	47.95	-46	6,728	-0.68%
2023/06/14	6	46.98	16.8	46.87	47.00	-10.8	6,682	-0.16%
2023/06/13	27.5	46.41	0	46.95	46.40	27.5	6,970	0.39%
2023/06/12	0	47.00	10	46.90	46.95	-10	7,263	-0.14%
2023/06/09	7.1	47.13	11	46.98	47.40	-3.9	8,323	-0.05%
2023/06/08	2.4	47.11	41	47.23	47.25	-38.6	8,588	-0.45%
2023/06/07	2.5	47.04	15	46.98	47.00	-12.5	8,554	-0.15%
2023/06/06	1.3	46.87	9	46.89	46.90	-7.7	8,634	-0.09%
2023/06/05	4.4	46.66	30	46.89	46.90	-25.6	8,690	-0.29%
2023/06/02	1.6	45.71	15	45.63	45.70	-13.4	8,633	-0.16%
2023/06/01	4	45.38	12.1	45.24	45.45	-8.1	8,797	-0.09%
2023/05/30	1.3	45.31	8.5	45.39	45.25	-7.2	8,776	-0.08%
2023/05/29	5	45.21	15.1	45.18	45.25	-10.1	8,852	-0.11%
2023/05/26	4.5	45.06	11	44.95	44.95	-6.5	8,870	-0.07%
2023/05/25	6.3	45.25	1	45.55	45.20	5.3	8,903	0.06%
2023/05/24	3	45.53	1	45.55	45.60	2	8,931	0.02%
2023/05/23	2	45.55	12	45.72	45.40	-10	8,963	-0.11%
2023/05/22	1	45.50	13.4	45.36	45.50	-12.4	8,960	-0.14%
2023/05/19	0	0.00	6	45.09	45.10	-6	9,005	-0.07%
2023/05/18	4	44.78	1	44.85	44.85	3	8,996	0.03%
2023/05/17	2.1	44.80	0	0.00	44.70	2.1	9,283	0.02%
2023/05/16	0	0.00	8	44.36	44.70	-8	9,368	-0.09%
2023/05/15	1	43.85	0	44.05	44.05	1	9,356	0.01%
2023/05/12	8	44.32	4.6	44.17	43.90	3.4	9,421	0.04%
2023/05/11	8	44.32	4.6	44.17	44.35	3.4	9,425	0.04%
2023/05/10	2	44.50	8	44.56	44.60	-6	9,459	-0.06%
2023/05/09	10	44.30	8	44.47	44.45	2	9,511	0.02%
2023/05/08	0.5	45.50	3.3	45.50	45.45	-2.8	9,438	-0.03%
2023/05/05	2	44.93	5.3	45.03	45.00	-3.3	9,411	-0.04%
2023/05/04	0.2	44.72	30	44.75	44.70	-29.9	9,540	-0.31%
2023/05/03	0.1	44.67	5	44.70	44.55	-4.9	9,806	-0.05%
2023/05/02	0.1	44.83	1	44.85	44.85	-0.9	9,999	-0.01%
2023/04/28	0.1	44.50	5	44.33	44.45	-4.9	10,123	-0.05%
2023/04/27	0	0.00	4	43.48	43.85	-4	10,157	-0.04%
2023/04/26	14.1	43.09	2	43.03	43.25	12.1	10,176	0.12%
2023/04/25	7.1	43.50	0.1	44.45	43.40	7	10,141	0.07%
2023/04/24	4.9	44.13	1	44.30	44.05	3.9	10,117	0.04%
2023/04/21	12	44.38	0	0.00	44.20	12	10,201	0.12%
2023/04/20	2	44.88	0	0.00	44.85	2	10,184	0.02%
2023/04/19	2	45.15	1	45.15	45.05	1	10,215	0.01%
2023/04/18	8	45.54	2.2	45.55	45.35	5.8	10,145	0.06%
2023/04/17	3	45.75	8.2	45.63	45.70	-5.2	10,104	-0.05%
2023/04/14	7	45.37	3	45.38	45.35	4	10,046	0.04%
2023/04/13	1	45.60	3.2	45.65	45.45	-2.2	10,047	-0.02%
2023/04/12	16	45.59	14.5	45.47	45.30	1.5	10,044	0.02%
2023/04/11	11	44.90	7.1	45.00	44.80	4	9,940	0.04%
2023/04/10	24.1	44.98	3.7	45.00	44.90	20.4	9,940	0.20%
2023/04/07	0.4	45.00	1	44.90	44.85	-0.6	9,949	-0.01%
2023/04/06	5.1	44.91	2	44.83	44.85	3.1	10,057	0.03%
2023/03/31	9	45.55	0	0.00	45.50	9	10,114	0.09%
2023/03/30	1.1	45.46	0	0.00	45.60	1.1	10,624	0.01%
2023/03/29	2.1	45.35	5	45.51	45.40	-2.9	11,252	-0.03%
2023/03/28	9	45.43	4	45.43	45.35	5	11,750	0.04%
2023/03/27	2.2	45.65	3	45.62	45.50	-0.8	12,350	-0.01%
2023/03/24	2.1	45.30	1	45.25	45.15	1.1	12,834	0.01%
2023/03/23	9.1	45.30	5	45.30	45.25	4.1	13,167	0.03%
2023/03/22	10	45.52	5	45.45	45.50	5	13,439	0.04%
2023/03/21	2	45.43	4	45.38	45.30	-2	13,955	-0.01%
2023/03/20	1.2	45.30	6	45.17	45.20	-4.8	14,144	-0.03%
2023/03/17	7.3	45.39	3	45.02	45.45	4.3	14,211	0.03%
2023/03/16	18.3	45.09	11	44.70	44.50	7.3	14,219	0.05%
2023/03/15	107.2	46.22	19.5	46.62	45.80	87.6	14,140	0.62%	大買/
2023/03/14	216.6	46.99	272	47.00	46.55	-55.4	14,124	-0.39%	大買/大賣/
2023/03/13	6.1	45.02	61.4	45.21	45.35	-55.3	13,791	-0.40%
2023/03/10	0.1	44.35	10	44.46	44.40	-9.9	13,477	-0.07%
2023/03/09	5.3	44.89	11	44.75	44.70	-5.8	13,485	-0.04%
2023/03/08	4.2	45.00	4	44.81	45.10	0.2	13,415	0.00%
2023/03/07	3.5	44.90	77.3	44.90	45.00	-73.8	13,319	-0.55%
2023/03/06	4	44.46	153	44.45	44.50	-149	13,125	-1.14%	大賣/鉅額交易
2023/03/03	1.1	43.54	14.2	43.55	43.60	-13.1	12,992	-0.10%
2023/03/02	8.1	43.13	2	43.25	43.40	6.1	13,007	0.05%
2023/03/01	10.2	43.27	12.7	43.08	43.10	-2.5	13,041	-0.02%
2023/02/24	2.2	43.46	5	43.44	43.50	-2.9	13,046	-0.02%
2023/02/23	6	43.45	4	43.50	43.60	2	13,118	0.02%
2023/02/22	1.1	43.07	0.5	43.20	43.20	0.6	13,291	0.00%
2023/02/21	4	43.43	0	0.00	43.45	4	13,412	0.03%
2023/02/20	0.5	43.40	11.1	43.16	43.50	-10.6	13,750	-0.08%
2023/02/17	26	42.73	5	42.78	42.80	21	14,206	0.15%
2023/02/16	14	43.12	3	42.95	43.10	11	14,818	0.07%
2023/02/15	19.1	43.13	6	43.38	42.90	13.1	14,935	0.09%
2023/02/14	4.2	43.98	1	43.90	43.95	3.2	14,645	0.02%
2023/02/13	1	44.15	1	43.85	44.15	0	14,664	0.00%
2023/02/10	11.1	44.14	3	43.88	43.80	8.1	14,750	0.05%
2023/02/09	14.4	44.40	6	44.33	44.40	8.4	14,925	0.06%
2023/02/08	5	44.23	0	44.30	44.20	5	14,944	0.03%
2023/02/07	9	44.01	20	44.07	44.35	-11	14,906	-0.07%
2023/02/06	2.1	43.81	23	44.10	43.95	-20.9	14,902	-0.14%
2023/02/03	2.1	44.22	0	0.00	44.20	2.1	14,902	0.01%
2023/02/02	2.1	44.70	31.5	44.65	44.95	-29.5	14,847	-0.20%
2023/02/01	22.9	45.05	29	45.02	44.90	-6.1	14,751	-0.04%
2023/01/31	10.2	44.78	17.1	44.71	44.80	-6.9	14,533	-0.05%
2023/01/30	10	44.05	62.2	43.89	44.30	-52.2	14,397	-0.36%
2023/01/17	1	43.45	5	43.33	43.50	-4	14,281	-0.03%
2023/01/16	3	43.25	19.1	43.34	43.00	-16.1	14,298	-0.11%
2023/01/13	7.1	43.24	4	43.40	43.00	3.1	14,313	0.02%
2023/01/12	8	43.57	10.2	43.58	43.40	-2.2	14,410	-0.02%
2023/01/11	10	43.33	13	43.43	43.20	-3	14,393	-0.02%
2023/01/10	5.1	42.99	6	43.03	42.90	-1	14,346	-0.01%
2023/01/09	2	42.43	9	42.23	42.75	-7	14,339	-0.05%
2023/01/06	10.1	42.19	5	42.35	42.30	5.1	14,457	0.03%
2023/01/05	7.1	42.51	7	42.67	42.25	0.1	14,714	0.00%
2023/01/04	7.1	42.60	5	42.70	42.70	2.1	14,726	0.01%
2023/01/03	1	42.25	2	42.53	42.60	-1	14,803	-0.01%
2022/12/30	0	0.00	1.4	42.39	42.40	-1.4	14,786	-0.01%
2022/12/29	1.3	41.38	2	41.23	41.35	-0.7	14,795	0.00%
2022/12/28	4.2	41.92	2	42.30	41.65	2.2	14,922	0.01%
2022/12/27	5.3	42.20	5	42.16	42.25	0.3	15,021	0.00%
2022/12/26	16.1	42.47	3.1	42.25	42.10	13	15,103	0.09%
2022/12/23	17	43.02	6.1	43.15	43.15	10.9	15,177	0.07%
2022/12/22	73	42.94	35.2	43.25	44.00	37.8	15,033	0.25%
2022/12/21	37.1	42.75	26	42.82	43.00	11.1	14,606	0.08%
2022/12/20	22.2	41.95	7.4	41.86	41.50	14.8	14,020	0.11%
2022/12/19	36.3	42.22	1.2	41.91	42.00	35.1	13,648	0.26%
2022/12/16	136.2	44.16	104	43.94	43.55	32.2	13,086	0.25%	大買/大賣/
2022/12/15	42	44.97	54.3	44.89	44.75	-12.3	12,606	-0.10%
2022/12/14	115.3	43.43	108.2	43.76	44.20	7.1	12,315	0.06%	大買/大賣/
2022/12/13	24	44.05	53.2	44.02	43.60	-29.2	12,024	-0.24%
2022/12/12	8.1	41.93	2	42.05	42.45	6.1	11,484	0.05%
2022/12/09	9.2	43.24	5.3	43.24	43.15	3.9	11,255	0.04%
2022/12/08	7	43.18	51	43.02	43.20	-44	11,166	-0.39%
2022/12/07	3.2	43.30	24	43.26	43.10	-20.9	11,063	-0.19%
2022/12/06	28	43.24	39.1	43.17	42.80	-11.1	10,897	-0.10%
2022/12/05	10	42.91	58.7	42.95	43.30	-48.7	10,634	-0.46%
2022/12/02	73	40.55	144.2	40.65	40.50	-71.2	9,993	-0.71%	大賣/
2022/12/01	153	40.66	148	40.80	40.50	5	10,017	0.05%	大買/大賣/
2022/11/30	2	40.38	32	40.30	40.25	-30	9,943	-0.30%
2022/11/29	0	0.00	3	39.70	40.15	-3	9,927	-0.03%
2022/11/28	10.3	39.63	5	39.80	39.55	5.3	9,958	0.05%
2022/11/25	73	40.44	77	40.08	40.00	-4	10,050	-0.04%
2022/11/24	23.1	39.96	24	39.85	40.05	-0.9	10,023	-0.01%
2022/11/23	2	40.10	1	40.05	39.85	1	10,015	0.01%
2022/11/22	37.6	39.74	7	39.93	39.80	30.6	10,063	0.30%
2022/11/21	2.1	39.72	11	39.92	40.15	-8.9	10,088	-0.09%
2022/11/18	91.2	40.38	6	39.90	39.90	85.2	10,079	0.85%
2022/11/17	5	40.79	9	41.01	41.10	-4	9,984	-0.04%
2022/11/16	17.3	41.10	18.4	41.57	40.85	-1.1	9,873	-0.01%
2022/11/15	63.2	41.40	41.2	41.55	41.30	22	9,570	0.23%
2022/11/14	14	40.50	28.4	40.47	40.80	-14.4	9,242	-0.16%
2022/11/11	22.1	39.82	19.1	39.48	39.25	3.1	9,020	0.03%
2022/11/10	10	39.31	0.2	39.35	39.35	9.8	9,116	0.11%
2022/11/09	16.2	39.75	22.2	39.87	39.60	-6	9,324	-0.06%
2022/11/08	8.3	39.36	13	39.40	39.45	-4.7	9,820	-0.05%
2022/11/07	4.1	39.25	40.2	38.96	39.40	-36.1	10,501	-0.34%
2022/11/04	10.1	37.40	0	0.00	37.45	10.1	10,317	0.10%
2022/11/03	15	37.58	1	37.70	37.70	14	10,263	0.14%
2022/11/02	0.1	38.10	5	38.20	38.05	-4.9	10,278	-0.05%
2022/11/01	9.3	37.48	6	37.69	37.60	3.3	10,259	0.03%
2022/10/31	8.1	37.34	20	37.50	37.75	-11.9	10,240	-0.12%
2022/10/28	7	38.17	17	37.86	37.80	-10	10,252	-0.10%
2022/10/27	20	38.50	8	38.62	38.85	12	10,283	0.12%
2022/10/26	5	38.39	3.7	38.29	38.15	1.3	10,434	0.01%
2022/10/25	8	38.18	20	38.68	38.75	-12	10,655	-0.11%
2022/10/24	0.1	38.85	21	38.98	38.70	-20.9	10,661	-0.20%
2022/10/21	5.1	38.24	23.8	38.74	38.45	-18.8	10,610	-0.18%
2022/10/20	19	37.35	2	37.93	38.65	17	10,581	0.16%
2022/10/19	10	38.48	2.5	38.63	38.15	7.5	10,544	0.07%
2022/10/18	3.6	39.22	3	39.37	38.90	0.6	10,689	0.01%
2022/10/17	20.6	38.16	14.5	38.79	39.10	6.1	10,730	0.06%
2022/10/14	18.5	39.06	35.1	39.07	39.10	-16.6	10,733	-0.15%
2022/10/13	32	37.86	22.2	39.18	37.20	9.8	10,777	0.09%
2022/10/12	4	38.34	11	38.85	39.00	-7	10,866	-0.06%
2022/10/11	4	38.31	21	38.61	38.45	-17	10,944	-0.16%
2022/10/07	2	39.18	16	39.28	39.20	-14	10,890	-0.13%
2022/10/06	18	38.89	3.3	38.97	39.20	14.7	10,921	0.13%
2022/10/05	13	39.48	25	39.37	39.20	-12	10,898	-0.11%
2022/10/04	16	38.53	27.1	39.06	39.30	-11.1	10,783	-0.10%
2022/10/03	11.1	37.46	35	37.65	38.10	-23.9	10,661	-0.22%
2022/09/30	0	37.40	17	36.83	37.80	-17	10,679	-0.16%
2022/09/29	5	36.00	7.1	35.73	35.90	-2.1	10,539	-0.02%
2022/09/28	23.4	35.97	23.1	35.73	35.25	0.4	10,558	0.00%
2022/09/27	4	36.98	1.1	36.76	37.10	3	10,453	0.03%
2022/09/26	28.3	37.72	2.7	37.24	37.20	25.6	10,454	0.25%
2022/09/23	2	39.00	4.1	39.44	39.00	-2.1	10,523	-0.02%
2022/09/22	12	38.69	3	38.70	39.00	9	10,588	0.08%
2022/09/21	20	38.93	6	39.68	38.85	14	10,574	0.13%
2022/09/20	17	39.12	5	39.24	39.35	12	10,530	0.11%
2022/09/19	17	39.41	3	39.37	39.00	14	10,591	0.13%
2022/09/16	2	39.10	1	39.10	39.00	1	10,671	0.01%
2022/09/15	3	39.67	7	39.85	39.60	-4	10,794	-0.04%
2022/09/14	30.1	39.26	1	39.30	39.55	29.1	10,933	0.27%
2022/09/13	1	39.95	2	39.82	40.00	-1	11,066	-0.01%
2022/09/12	4	39.74	11.1	39.86	39.85	-7.1	11,356	-0.06%
2022/09/08	21	38.39	19.1	38.72	39.10	2	11,407	0.02%
2022/09/07	11.5	37.72	4	37.66	37.50	7.5	11,508	0.07%
2022/09/06	8	38.07	4	37.70	37.80	4	11,585	0.03%
2022/09/05	4	38.05	12	37.71	37.85	-8	11,855	-0.07%
2022/09/02	15	38.64	2	38.13	38.05	13	12,013	0.11%
2022/09/01	13	38.77	8.1	38.72	38.65	4.9	11,982	0.04%
2022/08/31	5	39.39	10	39.25	39.55	-5	11,877	-0.04%
2022/08/30	1	39.65	3	39.65	39.70	-2	11,907	-0.02%
2022/08/29	5.4	39.13	1	39.40	39.40	4.4	11,903	0.04%
2022/08/26	0	40.63	4.3	40.69	40.45	-4.2	11,929	-0.04%
2022/08/25	11.1	40.21	33.1	40.36	40.35	-22	11,897	-0.18%
2022/08/24	20.1	40.48	11	40.60	40.15	9.1	11,867	0.08%
2022/08/23	24	39.79	9	39.78	39.85	15	11,826	0.13%
2022/08/22	27	40.15	11	40.13	40.15	16	11,853	0.13%
2022/08/19	62.1	40.69	78	40.60	40.65	-15.9	11,942	-0.13%
2022/08/18	32	40.39	37	40.54	40.65	-5	11,930	-0.04%
2022/08/17	53	40.01	29	39.84	39.55	24	11,527	0.21%
2022/08/16	23.5	39.48	18	39.32	39.20	5.5	11,415	0.05%
2022/08/15	54.2	39.83	72	39.78	39.90	-17.9	11,331	-0.16%
2022/08/12	95	37.80	115.1	38.52	39.15	-20.1	10,931	-0.18%	大賣/
2022/08/11	0.1	35.80	3.1	35.67	35.70	-3	10,485	-0.03%
2022/08/10	5.1	35.19	3	35.40	35.20	2.1	10,598	0.02%
2022/08/09	2	34.80	2	35.03	35.15	0	10,671	0.00%
2022/08/08	3	35.03	7	35.24	35.40	-4	10,751	-0.04%
2022/08/05	14	34.58	12	34.91	34.90	2	10,838	0.02%
2022/08/04	5	33.93	4	34.16	34.35	1	11,011	0.01%
2022/08/03	8	34.55	47	34.97	34.50	-39	11,353	-0.34%
2022/08/02	27	35.16	10	35.59	35.10	17	11,533	0.15%
2022/08/01	18	36.13	26	36.20	36.20	-8	11,541	-0.07%
2022/07/29	3	34.80	3	35.03	34.90	0	11,473	0.00%
2022/07/28	36	35.43	11	34.96	34.90	25	11,664	0.21%
2022/07/27	15	35.07	31	34.98	35.40	-16	11,856	-0.13%
2022/07/26	5.4	35.33	0	0.00	35.10	5.4	12,006	0.04%
2022/07/25	32.2	35.74	56	35.97	36.00	-23.9	12,154	-0.20%
2022/07/22	4	34.96	5	34.93	34.90	-1	12,173	-0.01%
2022/07/21	45	34.78	27	34.82	35.05	18	12,496	0.14%
2022/07/20	43	34.57	39	34.76	34.85	4	13,085	0.03%
2022/07/19	24	35.86	68	36.07	36.05	-44	13,222	-0.33%
2022/07/18	4	34.60	11	34.79	35.10	-7	13,270	-0.05%
2022/07/15	9	33.84	3	33.97	33.95	6	13,581	0.04%
2022/07/14	25	34.12	10.1	34.08	34.35	14.9	14,020	0.11%
2022/07/13	12	33.98	3	34.53	33.80	9	14,450	0.06%
2022/07/12	17	33.99	0	0.00	33.80	17	15,070	0.11%
2022/07/11	4	34.71	45	34.56	34.75	-41	16,432	-0.25%
2022/07/08	9	34.89	11	35.03	35.20	-2	17,518	-0.01%
2022/07/07	1	34.00	8	33.82	34.15	-7	17,960	-0.04%
2022/07/06	9	33.42	20	33.60	33.20	-11	18,262	-0.06%
2022/07/05	47	34.09	7	33.93	34.30	40	18,742	0.21%
2022/07/04	7	33.22	14	33.33	33.40	-7	19,064	-0.04%
2022/07/01	5.1	33.80	9	33.46	33.10	-3.9	19,182	-0.02%
2022/06/30	12	34.05	4	34.04	33.85	8	19,088	0.04%
2022/06/29	27	35.33	14	35.38	35.25	13	19,044	0.07%
2022/06/28	20	35.44	41	35.47	35.55	-21	19,123	-0.11%
2022/06/27	12	35.73	9	35.82	36.25	3	19,247	0.02%
2022/06/24	17	35.01	27	35.28	35.00	-10	19,434	-0.05%
2022/06/23	37	35.08	25	34.99	34.90	12	19,826	0.06%
2022/06/22	18	36.02	3	36.17	35.30	15	19,939	0.08%
2022/06/21	14	36.15	18	36.51	37.10	-4	20,052	-0.02%
2022/06/20	35	36.44	50	35.99	35.40	-15	20,063	-0.07%
2022/06/17	6.1	38.16	46	37.89	38.05	-39.9	20,080	-0.20%
2022/06/16	12.1	39.16	69	39.14	38.55	-56.9	20,302	-0.28%
2022/06/15	8.2	40.50	9.2	40.36	40.05	-1	20,177	0.00%
2022/06/14	27.3	40.11	87	39.90	40.10	-59.7	20,186	-0.30%
2022/06/13	13.3	41.85	3	41.73	41.55	10.3	20,189	0.05%
2022/06/10	11.1	43.01	48	42.98	43.05	-36.9	20,320	-0.18%
2022/06/09	21.1	43.50	7	43.47	43.50	14.1	20,501	0.07%
2022/06/08	18	44.04	1	44.05	43.65	17	20,746	0.08%
2022/06/07	18.2	43.43	0	0.00	43.60	18.2	21,127	0.09%
2022/06/06	46.1	43.35	5	43.26	43.50	41.1	21,937	0.19%
2022/06/02	2	43.05	2	43.05	43.05	0	23,276	0.00%
2022/06/01	8.2	43.26	8	43.53	43.50	0.2	24,187	0.00%
2022/05/31	6.3	43.46	1	43.45	43.40	5.3	24,685	0.02%
2022/05/30	25.1	43.86	38	44.09	43.95	-13	25,052	-0.05%
2022/05/27	19.1	43.02	2	43.20	43.30	17.1	25,972	0.07%
2022/05/26	39.1	43.38	1	44.00	43.10	38.1	27,434	0.14%
2022/05/25	21.2	43.77	11	43.68	44.00	10.2	28,106	0.04%
2022/05/24	49	44.69	5	45.06	44.10	44	28,713	0.15%
2022/05/23	8	44.59	34	44.37	44.75	-26	29,280	-0.09%
2022/05/20	50.1	43.89	50	43.88	44.00	0.1	30,567	0.00%
2022/05/19	49.5	42.63	7	42.60	42.80	42.5	32,307	0.13%
2022/05/18	8.1	43.68	31.2	44.41	44.35	-23.1	32,193	-0.07%
2022/05/17	21.1	43.45	21	44.07	43.40	0.1	32,340	0.00%
2022/05/16	3	43.68	9	44.14	43.40	-6	32,550	-0.02%
2022/05/13	24.1	43.72	23	43.92	44.05	1.1	32,778	0.00%
2022/05/12	10.7	43.97	6	44.03	43.20	4.7	32,971	0.01%
2022/05/11	45.1	44.47	31	44.51	44.20	14.1	33,247	0.04%
2022/05/10	10.2	42.60	15	42.70	43.25	-4.8	33,356	-0.01%
2022/05/09	33	43.88	22.7	43.91	43.70	10.3	33,675	0.03%
2022/05/06	28.3	44.73	9.3	44.79	45.00	19	33,997	0.06%
2022/05/05	17	45.63	18	45.57	45.90	-1	34,340	0.00%
2022/05/04	40.5	44.41	20	44.25	44.25	20.5	34,184	0.06%
2022/05/03	8.3	44.52	12	44.18	44.80	-3.7	34,135	-0.01%
2022/04/29	16	44.41	58	44.44	44.40	-42	34,173	-0.12%
2022/04/28	24.1	44.72	18	44.75	44.40	6.1	34,662	0.02%
2022/04/27	41.1	44.56	15	44.73	44.40	26.1	34,657	0.08%
2022/04/26	72.7	46.93	11	47.82	46.20	61.7	34,331	0.18%
2022/04/25	62.1	48.86	21.7	48.57	48.50	40.4	33,674	0.12%
2022/04/22	45	50.45	5	50.74	50.20	40	33,346	0.12%
2022/04/21	46	51.30	14	51.09	50.60	32	33,109	0.10%
2022/04/20	70	52.51	29.5	53.44	52.20	40.5	32,891	0.12%
2022/04/19	27	53.33	26	53.83	53.90	1	32,581	0.00%
2022/04/18	88.5	53.75	39.3	54.31	53.00	49.3	32,184	0.15%
2022/04/15	117.1	55.63	165.9	55.51	55.00	-48.8	31,634	-0.15%	大買/大賣/
2022/04/14	69.5	53.91	141.6	53.97	54.00	-72.1	30,359	-0.24%	大賣/
2022/04/13	21.1	52.31	51.4	52.68	53.00	-30.3	29,278	-0.10%
2022/04/12	11	52.05	41	51.96	51.70	-30	28,859	-0.10%
2022/04/11	34	51.48	85.5	51.46	51.70	-51.5	28,640	-0.18%
2022/04/08	17.2	50.49	33.2	50.34	51.00	-16	28,184	-0.06%
2022/04/07	35.2	49.30	18	49.50	48.75	17.2	27,881	0.06%
2022/04/06	2	49.55	10.1	49.70	49.80	-8.1	27,734	-0.03%
2022/04/01	2	48.80	20	49.38	49.50	-18	27,704	-0.06%
2022/03/31	19.1	49.38	18	49.07	49.00	1.1	27,783	0.00%
2022/03/30	16.3	49.11	20.1	49.14	49.35	-3.8	27,849	-0.01%
2022/03/29	49.2	49.23	32.1	49.41	49.00	17	27,771	0.06%
2022/03/28	86.1	49.74	54	49.86	49.95	32.1	27,694	0.12%
2022/03/25	25	51.85	51.7	51.91	52.20	-26.7	27,615	-0.10%
2022/03/24	65	51.69	21	51.67	51.70	44	27,879	0.16%
2022/03/23	25	50.80	6	51.15	51.20	19	28,176	0.07%
2022/03/22	20.5	51.00	93.4	51.18	50.90	-72.9	28,074	-0.26%
2022/03/21	17.1	50.52	22.1	50.74	50.20	-5	27,802	-0.02%
2022/03/18	9	49.50	108	49.45	49.40	-99	27,719	-0.36%	大賣/
2022/03/17	3	49.03	2	49.03	49.05	1	28,002	0.00%
2022/03/16	1	49.09	22	48.82	48.65	-21	28,087	-0.07%
2022/03/15	57	48.77	120	49.06	48.40	-63	27,987	-0.22%	大賣/
2022/03/14	20	49.96	75	49.99	50.30	-55	28,451	-0.19%
2022/03/11	47	50.00	65.2	50.41	49.90	-18.2	28,866	-0.06%
2022/03/10	141.1	49.48	150.1	49.81	49.75	-9	28,819	-0.03%	大買/大賣/
2022/03/09	358.2	49.55	99.2	49.70	49.45	258.9	28,546	0.91%	大買/鉅額交易
2022/03/08	416.5	52.22	144	52.60	50.10	272.5	27,909	0.98%	大買/大賣/鉅額交易
2022/03/07	292	52.75	393.3	53.32	52.70	-101.3	26,610	-0.38%	大買/大賣/鉅額交易
2022/03/04	152.5	53.51	85.2	53.56	53.30	67.3	25,975	0.26%	大買/
2022/03/03	130	53.34	223.2	53.41	53.70	-93.2	25,921	-0.36%	大買/大賣/
2022/03/02	155	53.54	298.5	53.98	53.30	-143.5	26,163	-0.55%	大買/大賣/鉅額交易
2022/03/01	303	53.94	255.5	54.67	53.10	47.5	25,806	0.18%	大買/大賣/
2022/02/25	64.3	51.57	298.2	52.00	52.40	-233.9	25,171	-0.93%	大賣/鉅額交易
2022/02/24	94.2	50.77	79.3	51.12	50.00	14.9	24,996	0.06%
2022/02/23	127.3	52.03	89	52.30	52.20	38.3	24,477	0.16%	大買/
2022/02/22	433.1	52.37	432.9	52.67	51.50	0.2	24,043	0.00%	大買/大賣/
2022/02/21	203.2	52.49	151.3	52.74	53.00	51.9	22,923	0.23%	大買/大賣/
2022/02/18	18	49.16	65.8	49.07	49.35	-47.8	21,290	-0.22%
2022/02/17	7	48.39	38	48.67	48.70	-31	21,620	-0.14%
2022/02/16	56	48.64	17	48.98	48.60	39	21,735	0.18%
2022/02/15	35.3	49.41	57.3	49.31	48.85	-22	22,306	-0.10%
2022/02/14	27	48.88	102.6	48.74	49.00	-75.6	23,658	-0.32%	大賣/
2022/02/11	78	49.19	37.1	48.95	49.00	40.9	23,657	0.17%
2022/02/10	12	49.22	35.4	49.12	49.05	-23.4	24,768	-0.09%
2022/02/09	22	48.54	22.1	48.71	48.50	-0.1	26,164	0.00%
2022/02/08	13	47.68	38	47.78	48.05	-25	25,747	-0.10%
2022/02/07	7	45.67	71.4	46.66	47.50	-64.4	25,531	-0.25%
2022/01/26	8	44.09	9	44.09	44.10	-1	25,252	0.00%
2022/01/25	31.1	44.50	189	44.65	44.20	-157.9	25,659	-0.62%	大賣/鉅額交易
2022/01/24	18.1	44.73	10	44.72	44.70	8.1	26,549	0.03%
2022/01/21	54.3	45.80	49.2	45.87	45.55	5.1	26,751	0.02%
2022/01/20	8	44.78	24.2	44.92	45.45	-16.2	26,341	-0.06%
2022/01/19	11	43.88	8	43.88	43.70	3	26,647	0.01%
2022/01/18	1.1	44.32	8	44.43	44.35	-6.9	26,715	-0.03%
2022/01/17	8.1	43.97	26	44.02	44.20	-17.9	26,777	-0.07%
2022/01/14	18.3	44.39	2.8	44.22	44.25	15.5	27,100	0.06%
2022/01/13	25.4	45.22	57.5	45.24	45.15	-32.1	27,489	-0.12%
2022/01/12	15	44.67	5.1	44.76	44.55	9.9	27,455	0.04%
2022/01/11	14.1	44.14	1	44.20	44.10	13.1	27,513	0.05%
2022/01/10	21.2	44.35	60	44.22	44.05	-38.8	27,959	-0.14%
2022/01/07	17	44.96	29	44.76	44.60	-12	28,085	-0.04%
2022/01/06	0	0.00	2	45.20	45.20	-2	28,276	-0.01%
2022/01/05	24.5	45.53	1	45.75	45.05	23.5	28,627	0.08%
2022/01/04	14	45.34	20	45.31	45.30	-6	28,811	-0.02%
2022/01/03	20	45.86	2	45.75	45.80	18	28,948	0.06%
2021/12/30	39	46.19	2	46.28	46.25	37	29,092	0.13%
2021/12/29	16	46.36	6	46.38	46.35	10	29,190	0.03%
2021/12/28	9	46.24	4	46.29	46.35	5	29,352	0.02%
2021/12/27	72.1	46.36	57	46.24	46.15	15.1	29,712	0.05%
2021/12/24	16	46.99	38	47.09	46.80	-22	29,868	-0.07%
2021/12/23	7	47.35	1	47.35	47.35	6	29,994	0.02%
2021/12/22	56	47.58	41	47.68	47.45	15	30,262	0.05%
2021/12/21	53	47.86	30	47.80	47.90	23	30,252	0.08%
2021/12/20	32	48.58	43	48.20	48.75	-11	30,013	-0.04%
2021/12/17	34.1	48.16	72.4	48.17	47.65	-38.3	29,641	-0.13%
2021/12/16	17	46.91	10	46.99	47.10	7	29,247	0.02%
2021/12/15	25	47.00	19	46.93	47.00	6	29,461	0.02%
2021/12/14	69.2	47.05	29	46.90	46.70	40.2	29,633	0.14%
2021/12/13	14	47.98	51.9	47.99	47.90	-37.9	29,623	-0.13%
2021/12/10	46.2	47.23	32	47.68	47.00	14.2	29,509	0.05%
2021/12/09	10.1	47.68	14.3	47.70	47.30	-4.2	29,827	-0.01%
2021/12/08	68.3	48.28	81.1	48.01	47.60	-12.8	30,311	-0.04%
2021/12/07	57.5	47.48	57	47.25	47.95	0.5	29,991	0.00%
2021/12/06	38	46.45	59	46.70	46.20	-21	29,525	-0.07%
2021/12/03	27	46.57	4	46.59	46.20	23	29,605	0.08%
2021/12/02	34	46.23	24.1	46.34	46.30	9.9	29,860	0.03%
2021/12/01	28.1	46.07	10	46.27	46.20	18.1	29,959	0.06%
2021/11/30	16	46.34	19	46.21	46.05	-3	30,063	-0.01%
2021/11/29	132.1	46.33	68.3	46.41	46.20	63.8	30,010	0.21%	大買/
2021/11/26	83	47.78	89	47.85	47.75	-6	30,027	-0.02%
2021/11/25	31	47.68	88	47.87	47.65	-57	29,704	-0.19%
2021/11/24	49.1	46.85	106.8	47.22	47.05	-57.7	29,565	-0.20%	大賣/
2021/11/23	70.1	45.84	45.1	45.90	45.65	25	29,073	0.09%
2021/11/22	15.2	44.10	5	44.17	44.65	10.2	29,884	0.03%
2021/11/19	25.4	44.08	15.2	43.83	43.70	10.2	30,030	0.03%
2021/11/18	43.1	44.84	72	44.69	44.55	-28.9	30,294	-0.10%
2021/11/17	25.2	45.47	22	45.49	45.05	3.2	30,370	0.01%
2021/11/16	63.9	46.28	90	46.87	45.45	-26.1	30,546	-0.09%
2021/11/15	71	47.13	18	46.94	46.75	53	30,484	0.17%
2021/11/12	98	49.13	62	48.92	48.30	36	31,117	0.12%
2021/11/11	211	49.02	249	49.45	49.40	-38	31,100	-0.12%	大買/大賣/
2021/11/10	45.5	46.70	66.8	46.60	46.75	-21.3	30,032	-0.07%
2021/11/09	251.2	47.21	111.7	47.32	46.90	139.5	30,377	0.46%	大買/大賣/鉅額交易
2021/11/08	36.2	45.63	115.5	45.60	46.35	-79.3	29,604	-0.27%	大賣/
2021/11/05	14.2	42.10	30	42.46	42.15	-15.8	28,942	-0.05%
2021/11/04	12	42.28	27	42.28	42.55	-15	29,010	-0.05%
2021/11/03	18	41.58	24	41.27	41.75	-6	29,328	-0.02%
2021/11/02	40.4	40.75	54	40.76	40.30	-13.6	29,348	-0.05%
2021/11/01	126.2	41.61	97.8	41.48	41.10	28.4	29,188	0.10%	大買/
2021/10/29	17.2	44.24	17	44.24	44.15	0.2	28,525	0.00%
2021/10/28	23.7	44.96	20.1	45.01	44.95	3.6	28,490	0.01%
2021/10/27	25.2	45.03	22.5	45.00	45.10	2.7	28,676	0.01%
2021/10/26	21	45.66	35	45.67	45.15	-14	28,861	-0.05%
2021/10/25	14	45.23	14	45.39	45.15	0	29,402	0.00%
2021/10/22	43.1	45.31	13	45.55	45.05	30.1	30,261	0.10%
2021/10/21	97	44.67	39.2	46.09	46.30	57.8	30,821	0.19%
2021/10/20	279	44.51	47	44.53	44.55	232	31,203	0.74%	大買/鉅額交易
2021/10/19	8	44.60	5	44.56	44.50	3	31,961	0.01%
2021/10/18	46.1	45.18	30.1	45.42	45.00	15.9	33,279	0.05%
2021/10/15	4.7	44.99	7	44.89	44.90	-2.3	34,479	-0.01%
2021/10/14	3.2	44.66	8.3	44.69	44.75	-5.1	35,965	-0.01%
2021/10/13	7.1	44.52	72.3	44.66	44.60	-65.2	38,464	-0.17%
2021/10/12	16.3	44.91	20	44.64	44.60	-3.7	39,356	-0.01%
2021/10/08	24	44.45	42	44.63	44.55	-18	40,508	-0.04%
2021/10/07	17	44.37	9	44.55	44.65	8	41,538	0.02%
2021/10/06	8	44.10	6.3	44.29	44.45	1.7	43,305	0.00%
2021/10/05	5	44.90	8.3	44.56	44.90	-3.2	45,729	-0.01%
2021/10/04	17.1	44.47	19	44.75	44.20	-1.9	46,599	0.00%
2021/10/01	27	45.05	30.7	45.03	45.10	-3.7	47,959	-0.01%
2021/09/30	11.1	45.30	93	45.68	45.85	-81.9	49,915	-0.16%
2021/09/29	68	45.06	85.2	45.08	45.00	-17.2	51,403	-0.03%
2021/09/28	29.5	45.17	42.3	45.07	45.00	-12.8	53,570	-0.02%
2021/09/27	70.3	45.44	63.8	45.81	45.30	6.6	57,480	0.01%
2021/09/24	97.4	45.80	46	45.80	45.70	51.4	62,167	0.08%
2021/09/23	41.3	45.72	16	46.25	45.80	25.3	69,601	0.04%
2021/09/22	34.8	45.68	33	45.58	45.75	1.8	76,836	0.00%
2021/09/17	33.2	48.02	14	48.24	47.75	19.2	80,788	0.02%
2021/09/16	22	48.69	15.8	49.00	48.40	6.3	82,968	0.01%
2021/09/15	43.4	48.48	49.5	48.72	48.75	-6.1	83,489	-0.01%
2021/09/14	79	49.40	12	49.53	49.30	67	84,968	0.08%
2021/09/13	59	49.97	120	50.13	50.50	-61	86,300	-0.07%	大賣/
2021/09/10	83	48.89	80	48.99	48.75	3	86,105	0.00%
2021/09/09	8.1	47.73	6	47.83	47.90	2.1	86,148	0.00%
2021/09/08	42	47.53	13.3	48.06	47.05	28.7	86,592	0.03%
2021/09/07	124.7	49.26	105	49.03	48.35	19.7	86,871	0.02%	大買/大賣/
2021/09/06	25	49.39	42	49.67	49.20	-17	86,924	-0.02%
2021/09/03	39.2	49.36	44	49.23	48.85	-4.8	87,286	-0.01%
2021/09/02	34	49.28	58	49.49	48.60	-24	87,905	-0.03%
2021/09/01	78	50.58	50	50.95	50.20	28	88,583	0.03%
2021/08/31	25	50.24	30	50.28	50.60	-5	88,670	-0.01%
2021/08/30	58	50.36	55	50.27	49.95	3	89,428	0.00%
2021/08/27	20.2	49.21	23	49.70	50.20	-2.8	90,186	0.00%
2021/08/26	133	50.24	126.1	50.36	49.00	6.9	90,929	0.01%	大買/大賣/
2021/08/25	30.1	48.05	29	48.00	48.10	1.1	92,275	0.00%
2021/08/24	47	47.62	49	47.58	48.35	-2	93,545	0.00%
2021/08/23	57	47.53	44	47.70	47.70	13	96,102	0.01%
2021/08/20	41	46.28	55	46.34	46.00	-14	97,374	-0.01%
2021/08/19	27	47.31	29	47.49	46.55	-2	98,081	0.00%
2021/08/18	71.2	46.34	64	46.92	48.55	7.2	98,353	0.01%
2021/08/17	105.2	48.59	39	48.56	47.00	66.2	97,910	0.07%	大買/
2021/08/16	185.3	51.68	56	51.15	50.40	129.3	97,863	0.13%	大買/鉅額交易
2021/08/13	55.5	52.33	147	52.55	52.30	-91.5	98,613	-0.09%	大賣/
2021/08/12	80	52.56	79.1	52.68	53.50	0.9	99,398	0.00%
2021/08/11	125.1	52.02	69	52.48	50.90	56.1	100,420	0.06%	大買/
2021/08/10	21	51.38	23	51.34	50.90	-2	99,818	0.00%
2021/08/09	112	51.83	97	51.85	51.50	15	101,040	0.01%	大買/
2021/08/06	45	50.97	34	51.40	51.00	11	102,182	0.01%
2021/08/05	44.2	51.15	34	51.26	50.90	10.2	103,966	0.01%
2021/08/04	49	52.54	15	52.77	52.20	34	105,230	0.03%
2021/08/03	41	53.26	21	53.35	53.50	20	108,385	0.02%
2021/08/02	53.3	53.47	74	53.16	54.10	-20.7	110,971	-0.02%
2021/07/30	83	53.28	61	53.33	52.00	22	111,955	0.02%
2021/07/29	57	52.88	78.1	53.02	53.60	-21.1	113,192	-0.02%
2021/07/28	218	51.77	234.2	51.75	51.30	-16.2	114,079	-0.01%	大買/大賣/
2021/07/27	77.2	52.17	93.5	52.59	51.60	-16.3	115,128	-0.01%
2021/07/26	70.6	53.24	39.7	53.11	52.80	30.9	116,132	0.03%
2021/07/23	91	54.79	82.5	55.20	55.20	8.5	116,839	0.01%
2021/07/22	131.6	55.07	130.6	54.99	53.60	1.1	116,605	0.00%	大買/大賣/
2021/07/21	210	58.79	161	59.33	56.50	49	116,067	0.04%	大買/大賣/
2021/07/20	210.3	59.24	138.1	59.03	58.40	72.3	115,458	0.06%	大買/大賣/
2021/07/19	335.4	60.30	329.1	60.39	60.00	6.3	115,103	0.01%	大買/大賣/
2021/07/16	158.6	58.42	209.2	58.65	58.30	-50.6	115,684	-0.04%	大買/大賣/
2021/07/15	202.6	57.09	146	57.20	58.50	56.6	116,177	0.05%	大買/大賣/
2021/07/14	157.2	54.82	149.1	54.86	54.40	8.2	116,278	0.01%	大買/大賣/
2021/07/13	257.1	58.66	136.1	57.71	56.30	121	116,504	0.10%	大買/大賣/鉅額交易
2021/07/12	175	59.66	272	60.00	59.60	-97	116,141	-0.08%	大買/大賣/
2021/07/09	104.2	57.39	146	57.66	56.90	-41.9	114,318	-0.04%	大買/大賣/
2021/07/08	157.1	57.72	236.7	57.54	58.00	-79.6	115,233	-0.07%	大買/大賣/
2021/07/07	294.8	58.27	159.4	57.96	57.10	135.4	114,284	0.12%	大買/大賣/鉅額交易
2021/07/06	180.5	60.01	211.1	60.32	59.50	-30.6	113,346	-0.03%	大買/大賣/
2021/07/05	330.6	61.35	295	61.82	60.50	35.6	112,774	0.03%	大買/大賣/
2021/07/02	392.1	61.20	506.5	61.55	59.90	-114.4	112,517	-0.10%	大買/大賣/鉅額交易
2021/07/01	639.9	60.58	615.6	60.36	60.30	24.3	110,796	0.02%	大買/大賣/
2021/06/30	924.7	61.02	603.2	61.37	59.50	321.5	106,551	0.30%	大買/大賣/鉅額交易
2021/06/29	516.8	55.90	522.7	56.63	57.90	-5.9	99,335	-0.01%	大買/大賣/
2021/06/28	319	50.94	428.4	50.89	52.70	-109.4	92,252	-0.12%	大買/大賣/鉅額交易
2021/06/25	164.5	48.62	351	48.61	47.95	-186.5	88,275	-0.21%	大買/大賣/鉅額交易
2021/06/24	82	47.08	57	47.04	46.50	25	86,098	0.03%
2021/06/23	319	47.57	151.1	46.90	45.80	167.9	85,332	0.20%	大買/大賣/鉅額交易
2021/06/22	177	47.00	425.6	47.09	48.00	-248.6	83,604	-0.30%	大買/大賣/鉅額交易
2021/06/21	161.2	44.24	111	44.06	43.80	50.2	81,795	0.06%	大買/大賣/
2021/06/18	272	45.68	109	45.79	45.50	163	81,400	0.20%	大買/大賣/鉅額交易
2021/06/17	101	46.46	154	46.22	45.95	-53	80,959	-0.07%	大買/大賣/
2021/06/16	177	46.34	60	46.85	45.75	117	80,404	0.15%	大買/鉅額交易
2021/06/15	130	46.08	129	46.00	47.05	1	79,901	0.00%	大買/大賣/
2021/06/11	51.3	46.27	96.1	46.50	45.95	-44.9	79,516	-0.06%
2021/06/10	78.5	45.85	68.5	45.99	46.55	10	79,163	0.01%
2021/06/09	65.1	46.09	28.1	46.05	45.75	37	78,380	0.05%
2021/06/08	57	48.16	51	48.17	47.80	6	77,628	0.01%
2021/06/07	56	46.97	113.3	47.81	47.60	-57.3	77,228	-0.07%	大賣/
2021/06/04	146.1	49.03	147.1	49.22	48.60	-1	76,205	0.00%	大買/大賣/
2021/06/03	124.8	49.21	102.1	49.28	48.80	22.7	75,253	0.03%	大買/大賣/
2021/06/02	344.1	49.02	322.1	49.26	49.05	22	74,534	0.03%	大買/大賣/
2021/06/01	135.4	46.71	166	47.06	47.90	-30.6	72,757	-0.04%	大買/大賣/
2021/05/31	303.2	47.86	204.4	47.79	46.00	98.8	72,920	0.14%	大買/大賣/
2021/05/28	13	44.42	155.4	44.37	44.95	-142.4	70,381	-0.20%	大賣/鉅額交易
2021/05/27	123.5	41.54	96	41.48	40.90	27.5	69,091	0.04%	大買/
2021/05/26	40	39.97	131.1	40.24	40.70	-91.1	68,443	-0.13%	大賣/
2021/05/25	77	39.82	50	39.81	39.75	27	67,979	0.04%
2021/05/24	91.5	40.41	214	40.32	40.20	-122.6	67,863	-0.18%	大賣/鉅額交易
2021/05/21	457	40.05	420.1	40.15	40.30	36.9	67,958	0.05%	大買/大賣/
2021/05/20	179	39.92	72.1	40.40	39.50	106.9	66,983	0.16%	大買/鉅額交易
2021/05/19	97.7	40.46	134	40.88	41.50	-36.3	65,721	-0.06%	大賣/
2021/05/18	32	37.08	32	37.53	37.75	0	64,142	0.00%
2021/05/17	39.5	34.76	56	34.71	34.35	-16.5	63,937	-0.03%
2021/05/14	92.1	38.08	87	37.74	37.40	5.1	62,629	0.01%
2021/05/13	170.6	39.87	141.1	39.69	39.35	29.5	60,892	0.05%	大買/大賣/
2021/05/12	192.4	45.10	172.2	45.02	43.70	20.3	58,931	0.03%	大買/大賣/
2021/05/11	426.2	50.97	215	52.07	48.55	211.2	57,459	0.37%	大買/大賣/鉅額交易
2021/05/10	183.5	52.10	476.3	51.42	53.00	-292.8	54,145	-0.54%	大買/大賣/鉅額交易
2021/05/07	125	48.78	90	48.44	49.40	35	51,262	0.07%	大買/
2021/05/06	267.2	48.38	220.6	48.61	49.45	46.6	49,859	0.09%	大買/大賣/
2021/05/05	274	45.57	362	45.98	45.95	-88	48,126	-0.18%	大買/大賣/
2021/05/04	293.9	46.66	201.8	47.39	43.70	92.1	46,697	0.20%	大買/大賣/
2021/05/03	227.1	49.29	254	49.50	48.45	-26.9	45,015	-0.06%	大買/大賣/
2021/04/29	232.1	47.72	344.1	48.25	48.00	-112	43,382	-0.26%	大買/大賣/鉅額交易
2021/04/28	82.4	46.90	59	46.76	46.45	23.4	41,922	0.06%
2021/04/27	107	48.49	67.1	48.61	47.85	39.9	41,642	0.10%	大買/
2021/04/26	31.1	48.07	66.5	47.71	48.70	-35.4	40,781	-0.09%
2021/04/23	139.8	46.47	78	46.79	45.70	61.8	39,893	0.15%	大買/
2021/04/22	274.6	50.90	267.1	51.85	48.30	7.5	38,942	0.02%	大買/大賣/
2021/04/21	225.8	46.51	139.1	46.91	48.00	86.8	35,741	0.24%	大買/大賣/
2021/04/20	208	45.94	154.1	45.05	46.50	53.9	34,540	0.16%	大買/大賣/
2021/04/19	168	45.55	257.5	44.89	46.05	-89.5	33,267	-0.27%	大買/大賣/
2021/04/16	138.6	41.76	179.5	41.72	41.90	-40.9	31,918	-0.13%	大買/大賣/
2021/04/15	91	40.30	155	40.49	40.15	-64	30,497	-0.21%	大賣/
2021/04/14	284	39.90	319.3	40.05	39.95	-35.3	30,141	-0.12%	大買/大賣/
2021/04/13	66.2	40.07	48	40.16	39.55	18.2	28,521	0.06%
2021/04/12	42	40.61	88.1	40.80	40.80	-46.1	28,017	-0.16%
2021/04/09	124	39.23	95.3	39.28	38.50	28.7	26,927	0.11%	大買/
2021/04/08	259	39.57	190	39.70	39.35	69	26,031	0.27%	大買/大賣/
2021/04/07	189.3	36.87	197.2	37.13	37.85	-7.9	24,214	-0.03%	大買/大賣/
2021/04/06	33	34.45	178.2	34.40	34.45	-145.2	22,297	-0.65%	大賣/鉅額交易
2021/04/01	57	31.19	15.5	31.22	31.35	41.5	22,073	0.19%
2021/03/31	14	31.25	21	31.42	31.35	-7	22,107	-0.03%
2021/03/30	5	31.01	23.2	30.92	31.10	-18.2	21,953	-0.08%
2021/03/29	2	30.28	23	30.62	30.50	-21	22,022	-0.10%
2021/03/26	6	29.65	2	30.00	29.80	4	23,036	0.02%
2021/03/25	7	29.54	2	29.60	29.65	5	23,726	0.02%
2021/03/24	13	29.34	5	29.60	29.40	8	24,143	0.03%
2021/03/23	3	29.72	5	29.84	29.90	-2	24,409	-0.01%
2021/03/22	3	29.35	19	29.48	29.70	-16	24,926	-0.06%
2021/03/19	5.2	29.33	2	29.50	29.35	3.2	25,487	0.01%
2021/03/18	2	29.75	24	29.77	29.75	-22	25,978	-0.08%
2021/03/17	9	29.52	3	29.25	29.70	6	26,973	0.02%
2021/03/16	21	29.56	37	29.51	29.55	-16	28,297	-0.06%
2021/03/15	12	30.35	20	30.30	30.35	-8	28,818	-0.03%
2021/03/12	12	30.32	31	30.58	30.60	-19	29,225	-0.07%
2021/03/11	16	30.73	17	30.79	30.60	-1	30,507	0.00%
2021/03/10	15	30.40	3	30.38	30.40	12	31,505	0.04%
2021/03/09	34	30.76	166	30.40	30.35	-132	32,527	-0.41%	大賣/鉅額交易
2021/03/08	50	29.81	11	30.06	29.55	39	32,658	0.12%
2021/03/05	91.4	30.91	78	31.02	30.20	13.4	32,969	0.04%
2021/03/04	72	33.04	168.3	33.00	32.80	-96.3	33,058	-0.29%	大賣/
2021/03/03	122	31.10	167	31.08	31.60	-45	32,025	-0.14%	大買/大賣/
2021/03/02	69.1	31.36	88	30.86	30.45	-19	33,205	-0.06%
2021/02/26	92.1	31.27	83	30.88	31.20	9.1	33,433	0.03%
2021/02/25	59.8	30.90	78.1	31.07	30.90	-18.3	33,046	-0.06%
2021/02/24	87.2	30.50	107	30.75	30.35	-19.9	33,029	-0.06%	大賣/
2021/02/23	54	30.79	70.9	30.73	30.85	-16.9	32,714	-0.05%
2021/02/22	67	29.34	82	28.96	29.45	-15	32,028	-0.05%
2021/02/19	3.5	27.94	28	27.83	28.20	-24.5	31,837	-0.08%
2021/02/18	150	27.63	82.2	27.84	27.85	67.8	31,859	0.21%	大買/
2021/02/17	146	26.56	141	27.09	27.65	5	31,818	0.02%	大買/大賣/
2021/02/05	58	25.71	62	25.48	25.50	-4	31,545	-0.01%
2021/02/04	102	25.92	106	25.73	25.90	-4	31,699	-0.01%	大買/大賣/
2021/02/03	11	25.75	4	25.79	25.70	7	31,928	0.02%
2021/02/02	75	26.04	58	26.44	26.45	17	32,400	0.05%
2021/02/01	5	25.65	11	25.98	26.20	-6	32,775	-0.02%
2021/01/29	67.6	25.30	62	25.13	25.10	5.6	33,013	0.02%
2021/01/28	8	25.26	5	25.70	25.40	3	33,332	0.01%
2021/01/27	82	26.46	51.3	25.81	25.80	30.7	33,894	0.09%
2021/01/26	70	26.70	72.1	26.81	26.80	-2.1	35,106	-0.01%
2021/01/25	119.4	26.46	113	27.10	27.15	6.4	35,725	0.02%	大買/大賣/
2021/01/22	58	25.51	72	25.54	25.90	-14	36,213	-0.04%
2021/01/21	14	26.11	7	26.23	25.90	7	36,365	0.02%
2021/01/20	96	26.34	63	25.85	25.85	33	37,058	0.09%
2021/01/19	57	27.45	70	27.22	27.10	-13	36,744	-0.04%
2021/01/18	8	27.51	24	27.38	27.45	-16	36,641	-0.04%
2021/01/15	80	28.27	77	27.92	27.95	3	36,487	0.01%
2021/01/14	77	29.04	59	28.70	28.65	18	36,265	0.05%
2021/01/13	97	28.70	54	28.71	28.65	43	36,306	0.12%
2021/01/12	36	29.96	55	30.27	29.65	-19	35,776	-0.05%
2021/01/11	77.7	30.82	55	30.72	30.85	22.7	35,532	0.06%
2021/01/08	75	30.74	58	30.58	30.85	17	35,398	0.05%
2021/01/07	92	30.68	104	30.12	30.80	-12	35,250	-0.03%	大賣/
2021/01/06	112	30.65	124	30.99	29.90	-12	34,962	-0.03%	大買/大賣/
2021/01/05	82	31.00	70	31.35	30.90	12	35,339	0.03%
2021/01/04	71	30.89	43.2	30.82	31.00	27.8	35,400	0.08%
2020/12/31	89	30.98	88.1	30.86	31.30	0.9	35,206	0.00%
2020/12/30	205.2	31.36	255	31.13	30.95	-49.8	34,896	-0.14%	大買/大賣/
2020/12/29	85	30.94	104.3	30.98	31.00	-19.3	34,474	-0.06%	大賣/
2020/12/28	112	30.52	34.1	30.35	30.25	77.9	34,001	0.23%	大買/
2020/12/25	44	30.57	22	30.60	30.65	22	33,585	0.07%
2020/12/24	98	31.28	132	31.40	31.10	-34	33,198	-0.10%	大賣/
2020/12/23	78	31.23	107.1	31.25	31.25	-29.1	32,986	-0.09%	大賣/
2020/12/22	173	32.38	170	32.47	30.85	3	32,667	0.01%	大買/大賣/
2020/12/21	165.1	32.44	224.5	32.50	32.40	-59.4	31,440	-0.19%	大買/大賣/
2020/12/18	87	32.00	103	31.94	31.85	-16	30,695	-0.05%	大賣/
2020/12/17	72.2	31.90	63	31.66	32.00	9.2	30,285	0.03%
2020/12/16	88	31.90	98	31.65	32.00	-10	29,947	-0.03%
2020/12/15	189	31.14	150	31.58	30.95	39	29,343	0.13%	大買/大賣/
2020/12/14	104.4	30.98	88.2	30.99	30.90	16.2	28,754	0.06%	大買/
2020/12/11	255	31.62	285.3	31.82	31.35	-30.3	28,210	-0.11%	大買/大賣/
2020/12/10	219	32.63	264.6	32.87	32.10	-45.6	27,234	-0.17%	大買/大賣/
2020/12/09	204.7	31.57	118.1	32.02	32.00	86.6	25,915	0.33%	大買/大賣/
2020/12/08	165.9	31.08	65.6	31.14	31.10	100.3	25,320	0.40%	大買/
2020/12/07	135.7	31.63	567.1	31.20	31.00	-431.4	24,861	-1.74%	大買/大賣/鉅額交易
2020/12/04	144.1	30.22	124.1	30.39	30.60	19.9	23,494	0.08%	大買/大賣/
2020/12/03	146	29.18	129.9	28.91	29.20	16.1	22,316	0.07%	大買/大賣/
2020/12/02	55	27.98	64	28.00	27.80	-9	21,321	-0.04%
2020/12/01	81	27.87	52.1	27.86	27.95	28.9	20,950	0.14%
2020/11/30	122	27.93	123.1	28.17	28.10	-1.1	20,195	-0.01%	大買/大賣/
2020/11/27	92	26.61	100.8	26.66	26.85	-8.8	19,182	-0.05%
2020/11/26	415	26.09	140.8	26.15	26.35	274.2	18,505	1.48%	大買/大賣/鉅額交易
2020/11/25	41	24.61	41.5	24.55	24.85	-0.5	16,813	0.00%
2020/11/24	13	23.81	12.2	23.95	23.75	0.8	16,303	0.00%
2020/11/23	30	23.98	36	23.79	24.30	-6	16,140	-0.04%
2020/11/20	14.5	23.75	10	23.69	23.75	4.5	15,843	0.03%
2020/11/19	23	24.09	53	24.24	24.05	-30	15,636	-0.19%
2020/11/18	5	24.54	28	24.64	24.60	-23	15,415	-0.15%
2020/11/17	14	24.54	14	24.60	24.65	0	15,220	0.00%
2020/11/16	8	24.10	10.5	24.11	24.15	-2.5	15,186	-0.02%
2020/11/13	37	24.37	34	24.38	24.15	3	15,049	0.02%
2020/11/12	26	24.49	38.5	24.46	24.75	-12.5	14,918	-0.08%
2020/11/11	28	24.80	16	24.78	24.65	12	14,680	0.08%
2020/11/10	51.7	25.00	38	25.10	24.90	13.7	14,494	0.09%
2020/11/09	23	24.53	27.2	24.75	24.85	-4.2	13,952	-0.03%
2020/11/06	12	24.16	23	24.37	24.10	-11	13,465	-0.08%
2020/11/05	13.1	23.99	10.8	23.97	23.85	2.3	13,083	0.02%
2020/11/04	68.4	24.05	71.1	24.09	24.50	-2.7	12,721	-0.02%
2020/11/03	154.6	23.87	182.7	24.05	24.10	-28.1	12,087	-0.23%	大買/大賣/
2020/11/02	53.1	22.47	106.2	22.59	23.15	-53.1	10,669	-0.50%	大賣/
2020/10/30	76.4	22.24	120.1	22.15	21.90	-43.8	9,912	-0.44%	大賣/
2020/10/29	25	22.94	27.2	22.94	22.65	-2.2	9,077	-0.02%
2020/10/28	81	22.54	134.1	22.77	22.90	-53.1	8,635	-0.61%	大賣/
2020/10/27	0	0.00	19	21.32	21.50	-19	7,762	-0.24%
2020/10/26	10	20.80	2	21.30	21.05	8	7,681	0.10%
2020/10/23	30	20.92	6	21.08	21.00	24	7,646	0.31%
2020/10/22	11	20.84	9	20.99	20.65	2	7,590	0.03%
2020/10/21	3	21.08	18.2	21.27	21.30	-15.2	7,424	-0.20%
2020/10/20	12	20.48	2	20.53	20.35	10	7,186	0.14%
2020/10/19	9	20.81	0	0.00	20.80	9	7,118	0.13%
2020/10/16	10	21.12	10	21.25	21.15	0	7,049	0.00%
2020/10/15	43	21.56	17	21.57	21.60	26	6,976	0.37%
2020/10/14	19	21.97	2	22.10	22.00	17	6,894	0.25%
2020/10/13	35	21.99	72.8	22.14	22.30	-37.8	6,791	-0.56%
2020/10/12	2	21.80	75	21.65	22.00	-73	6,033	-1.21%
2020/10/08	3	19.83	3	19.73	20.00	0	5,673	0.00%
2020/10/07	15	19.67	0	0.00	19.75	15	5,705	0.26%
2020/10/06	4	19.85	16	20.02	19.90	-12	5,832	-0.21%
2020/10/05	0	0.00	10	19.55	19.55	-10	5,856	-0.17%
2020/09/30	0	0.00	3	19.60	19.65	-3	5,996	-0.05%
2020/09/29	15	19.50	4	19.58	19.50	11	6,006	0.18%
2020/09/28	11	19.00	0	0.00	19.05	11	5,984	0.18%
2020/09/25	8	18.93	3	18.88	18.95	5	6,021	0.08%
2020/09/24	33	19.51	2	19.65	19.10	31	6,006	0.52%
2020/09/23	21	20.03	0	0.00	20.00	21	5,953	0.35%
2020/09/22	3	20.15	0	0.00	20.20	3	5,992	0.05%
2020/09/21	1	20.70	7	20.84	20.65	-6	6,179	-0.10%
2020/09/18	3	20.83	0	0.00	21.00	3	6,485	0.05%
2020/09/17	6	20.78	3	21.13	20.75	3	6,786	0.04%
2020/09/15	20	20.57	0	0.00	20.50	20	7,356	0.27%
2020/09/14	11	20.70	3	20.82	20.70	8	7,588	0.11%
2020/09/11	35	21.72	1	21.40	21.40	34	7,495	0.45%
2020/09/10	1	22.75	15	22.77	22.90	-14	7,258	-0.19%
2020/09/09	10.7	22.94	9	22.74	22.85	1.7	7,234	0.02%
2020/09/08	0	0.00	1	22.25	22.15	-1	7,240	-0.01%
2020/09/07	7	22.43	21	22.36	22.45	-14	7,304	-0.19%
2020/09/04	3	21.60	0	0.00	21.65	3	7,277	0.04%
2020/09/03	10	22.10	5	22.20	22.10	5	7,259	0.07%
2020/09/02	1	22.10	14	22.18	22.40	-13	7,250	-0.18%
2020/09/01	5	21.70	6	21.66	21.70	-1	7,186	-0.01%
2020/08/31	1	21.40	0	0.00	21.25	1	7,149	0.01%
2020/08/28	2	21.25	3	21.62	21.25	-1	7,154	-0.01%
2020/08/27	6	21.11	13	21.32	21.00	-7	7,174	-0.10%
2020/08/26	11	21.62	3	21.72	21.45	8	7,160	0.11%
2020/08/25	0	0.00	5	21.60	21.60	-5	7,170	-0.07%
2020/08/24	5	21.40	7	21.46	21.45	-2	7,229	-0.03%
2020/08/21	17	21.20	9	20.86	21.35	8	7,316	0.11%
2020/08/20	7.9	20.31	10	20.52	20.55	-2.1	7,288	-0.03%
2020/08/19	14	20.95	1	21.50	20.85	13	7,141	0.18%
2020/08/18	24	21.49	0	0.00	21.40	24	7,074	0.34%
2020/08/17	4	21.25	11	21.25	21.35	-7	7,102	-0.10%
2020/08/14	0	0.00	6.6	21.75	21.60	-6.6	7,079	-0.09%
2020/08/13	8	21.78	0	0.00	21.80	8	7,062	0.11%
2020/08/12	6	22.30	0	0.00	22.10	6	7,016	0.09%
2020/08/11	5	22.56	2	22.85	22.20	3	6,987	0.04%
2020/08/10	1	22.40	1.5	22.47	22.50	-0.5	6,916	-0.01%
2020/08/07	16	22.30	0	0.00	22.25	16	6,928	0.23%
2020/08/06	2	22.55	3	22.67	22.70	-1	6,895	-0.01%
2020/08/05	7	22.84	4	23.24	22.70	3	6,924	0.04%
2020/08/04	2	22.80	1	22.75	22.80	1	6,921	0.01%
2020/08/03	3	22.58	0	0.00	22.65	3	6,994	0.04%
2020/07/31	2	23.20	1	23.50	23.25	1	6,990	0.01%
2020/07/30	4	22.93	7	23.56	23.65	-3	7,009	-0.04%
2020/07/29	3	22.75	5	22.60	22.50	-2	7,039	-0.03%
2020/07/28	5	22.05	0	0.00	22.00	5	7,185	0.07%
2020/07/27	10	22.99	19	22.93	22.65	-9	7,211	-0.12%
2020/07/24	7	23.89	4	24.20	23.80	3	7,190	0.04%
2020/07/23	3	24.28	0	0.00	24.25	3	7,201	0.04%
2020/07/21	5	24.65	3	24.53	24.60	2	7,340	0.03%
2020/07/20	3	24.20	1	24.55	24.55	2	7,341	0.03%
2020/07/17	2	24.63	2	24.75	24.60	0	7,342	0.00%
2020/07/16	1	25.05	12	25.01	25.05	-11	7,371	-0.15%
2020/07/15	7	24.97	15	25.01	25.05	-8	7,408	-0.11%
2020/07/14	18	25.92	15	25.97	25.80	3	7,402	0.04%
2020/07/13	39	26.22	1	26.00	26.00	38	7,330	0.52%
2020/07/10	26	26.93	2	27.08	26.70	24	7,282	0.33%
2020/07/09	32	27.45	8	27.27	27.30	24	7,226	0.33%
2020/07/08	0	0.00	4	26.80	26.80	-4	7,106	-0.06%
2020/07/07	2	26.85	0	0.00	26.80	2	7,175	0.03%
2020/07/06	2	26.75	27	26.81	26.90	-25	7,267	-0.34%
2020/07/03	21	26.68	12	26.70	26.85	9	7,334	0.12%
2020/07/02	7	27.04	2	27.40	26.95	5	7,345	0.07%
2020/07/01	6	27.15	7	26.93	27.10	-1	7,375	-0.01%
2020/06/30	10	26.61	37	26.62	27.10	-27	7,451	-0.36%
2020/06/29	9	25.88	22	26.20	26.35	-13	7,246	-0.18%
2020/06/24	12	25.73	15	25.95	26.05	-3	6,930	-0.04%
2020/06/23	18	25.27	1	25.30	25.40	17	6,650	0.26%
2020/06/22	28	25.77	2	26.30	25.25	26	6,309	0.41%
2020/06/19	57	26.34	10	26.65	26.00	47	6,023	0.78%
2020/06/18	16	26.96	1	26.90	26.95	15	5,733	0.26%
2020/06/17	1	27.30	0	0.00	27.20	1	5,692	0.02%
2020/06/16	6	27.20	0	0.00	27.30	6	5,803	0.10%
2020/06/15	28	27.59	19	27.81	27.15	9	5,907	0.15%
2020/06/12	11	27.44	57	27.59	27.90	-46	5,817	-0.79%
2020/06/11	21	27.49	3	27.93	27.55	18	5,802	0.31%
2020/06/10	11	27.70	4	27.95	27.65	7	5,761	0.12%
2020/06/09	11	27.60	21	27.96	27.80	-10	5,891	-0.17%
2020/06/08	17	27.46	1	27.30	27.40	16	5,930	0.27%
2020/06/05	2	27.70	11	27.77	27.70	-9	5,995	-0.15%
2020/06/04	3	27.80	7	27.74	27.80	-4	6,053	-0.07%
2020/06/03	4	27.39	20	27.38	27.40	-16	6,053	-0.26%
2020/06/02	10	26.67	0	0.00	26.85	10	6,039	0.17%
2020/06/01	12	26.73	1	26.80	26.70	11	6,069	0.18%
2020/05/29	11	26.95	1	27.40	26.85	10	6,065	0.16%
2020/05/28	3	27.47	10	27.71	27.45	-7	6,074	-0.12%
2020/05/27	1	27.20	6	27.28	27.10	-5	6,063	-0.08%
2020/05/26	2	27.28	7	27.33	27.30	-5	6,171	-0.08%
2020/05/25	1	26.60	5	26.86	27.00	-4	6,216	-0.06%
2020/05/22	7	27.21	15	27.23	27.00	-8	6,212	-0.13%
2020/05/21	8	26.78	3	26.87	26.95	5	6,149	0.08%
2020/05/20	1	26.80	15	26.56	26.85	-14	6,132	-0.23%
2020/05/19	5	25.79	5	25.99	25.80	0	6,072	0.00%
2020/05/18	2	25.53	1	25.30	25.40	1	6,049	0.02%
2020/05/15	5	25.58	0	0.00	25.55	5	6,073	0.08%
2020/05/14	13	26.00	0	0.00	25.80	13	6,044	0.22%
2020/05/13	5	26.57	0	0.00	26.80	5	5,999	0.08%
2020/05/12	27	27.04	9	26.90	26.80	18	6,009	0.30%
2020/05/11	10	27.65	21	27.54	27.50	-11	5,945	-0.19%
2020/05/08	5	26.99	10.1	27.19	26.95	-5.1	5,899	-0.09%
2020/05/07	0	0.00	3	27.28	27.35	-3	5,826	-0.05%
2020/05/06	5	27.15	4	27.24	27.05	1	5,794	0.02%
2020/05/05	16	27.39	3	27.60	27.40	13	5,752	0.23%
2020/05/04	2	26.48	16	27.08	27.50	-14	5,677	-0.25%
2020/04/30	3	26.62	10	26.52	26.65	-7	5,504	-0.13%
2020/04/29	5.2	26.35	7	26.35	26.30	-1.8	5,449	-0.03%
2020/04/28	2	26.35	25	26.43	26.30	-23	5,407	-0.43%
2020/04/27	0	0.00	10	26.21	26.40	-10	5,454	-0.18%
2020/04/24	1	25.50	1	25.45	25.40	0	5,347	0.00%
2020/04/23	11	25.40	0	0.00	25.20	11	5,316	0.21%
2020/04/22	2	24.78	9	25.14	25.50	-7	5,315	-0.13%
2020/04/21	12	25.54	1	25.40	25.55	11	5,316	0.21%
2020/04/20	4	26.25	5	26.15	26.25	-1	5,288	-0.02%
2020/04/17	9	25.82	3	25.73	25.50	6	5,337	0.11%
2020/04/16	7	25.69	0	0.00	25.70	7	5,325	0.13%
2020/04/15	6	26.01	8	26.09	26.15	-2	5,295	-0.04%
2020/04/14	0	0.00	5	25.45	25.55	-5	5,247	-0.10%
2020/04/13	3	25.38	4	25.45	25.25	-1	5,238	-0.02%
2020/04/10	14	25.48	4	25.63	25.40	10	5,271	0.19%
2020/04/09	5	24.58	29	25.00	25.40	-24	5,270	-0.46%
2020/04/08	9	24.07	14	24.38	24.80	-5	5,172	-0.10%
2020/04/07	33	24.27	6	24.30	24.10	27	5,091	0.53%
2020/04/06	5	24.21	21	24.37	24.30	-16	5,104	-0.31%
2020/04/01	62	25.69	37	25.58	25.00	25	5,046	0.50%
2020/03/31	32	26.79	16	26.22	26.90	16	5,005	0.32%
2020/03/30	14	26.23	11	26.48	26.70	3	5,058	0.06%
2020/03/27	32	27.08	10	26.90	26.70	22	5,279	0.42%
2020/03/26	4	26.95	5	27.06	27.10	-1	5,517	-0.02%
2020/03/25	2	27.40	10	27.79	27.20	-8	5,748	-0.14%
2020/03/24	8	26.69	5	26.84	26.70	3	5,833	0.05%
2020/03/23	11	24.88	10	25.15	25.30	1	5,947	0.02%
2020/03/20	10	25.00	16.5	25.09	25.65	-6.5	6,001	-0.11%
2020/03/19	11	24.65	2	24.20	24.20	9	5,993	0.15%
2020/03/18	14	27.06	7	27.51	26.85	7	6,004	0.12%
2020/03/17	8	27.06	6	27.50	27.45	2	5,971	0.03%
2020/03/16	4	28.44	17	28.53	28.05	-13	5,917	-0.22%
2020/03/13	22	28.14	19	28.06	28.40	3	5,943	0.05%
2020/03/12	3	29.77	19	29.83	30.00	-16	5,803	-0.28%
2020/03/11	3	30.28	31	30.60	30.35	-28	5,777	-0.48%
2020/03/10	2	30.20	17	30.04	30.05	-15	5,682	-0.26%
2020/03/09	0	0.00	5	29.76	29.90	-5	5,685	-0.09%
2020/03/06	25	30.05	8	30.19	30.00	17	5,825	0.29%
2020/03/05	30.2	30.74	0	0.00	30.75	30.2	5,798	0.52%
2020/03/04	3	30.70	1	30.90	31.00	2	5,778	0.03%
2020/03/03	39	31.67	2	31.80	31.00	37	5,757	0.64%
2020/03/02	5	31.27	17.5	30.95	31.40	-12.5	5,709	-0.22%
2020/02/27	5	31.20	0	0.00	30.90	5	5,635	0.09%
2020/02/26	4	31.59	8	31.85	31.65	-4	5,528	-0.07%
2020/02/24	1	31.25	11	31.28	31.20	-10	5,476	-0.18%
2020/02/21	6	31.34	12.8	31.30	31.40	-6.8	5,495	-0.12%
2020/02/20	8	30.95	2	31.20	30.95	6	5,467	0.11%
2020/02/19	1	31.20	3	31.05	31.10	-2	5,482	-0.04%
2020/02/18	2	30.90	7	30.99	30.90	-5	5,541	-0.09%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/14	7	30.45	59	30.43	30.45	-52	5,730	-0.91%
2020/02/13	4	30.30	3	30.32	30.15	1	5,722	0.02%
2020/02/12	1	29.55	1	29.85	29.85	0	5,695	0.00%
2020/02/11	0	0.00	6	29.69	29.60	-6	5,690	-0.11%
2020/02/10	3	29.20	16	29.15	29.15	-13	5,679	-0.23%
2020/02/06	0	0.00	5	29.50	29.55	-5	5,693	-0.09%
2020/02/05	6	29.13	3	29.20	29.10	3	5,720	0.05%
2020/02/04	5	29.42	0	0.00	29.40	5	5,706	0.09%
2020/02/03	7	29.11	21	29.09	29.35	-14	5,708	-0.25%
2020/01/31	3	30.30	15	30.03	30.20	-12	5,755	-0.21%
2020/01/30	7	29.44	11	30.01	29.80	-4	5,888	-0.07%
2020/01/20	5	31.12	0	0.00	31.10	5	5,774	0.09%
2020/01/17	4	31.38	0	0.00	31.45	4	5,772	0.07%
2020/01/16	2	31.58	0	0.00	31.55	2	5,771	0.03%
2020/01/15	26	31.73	1	31.90	31.65	25	5,814	0.43%
2020/01/14	27	31.76	6	31.87	31.95	21	5,804	0.36%
2020/01/13	2	32.00	17	32.00	31.95	-15	5,823	-0.26%
2020/01/10	63	31.20	15	31.16	31.25	48	5,934	0.81%
2020/01/09	3	30.60	0	0.00	30.60	3	5,892	0.05%
2020/01/08	8	30.74	10	31.00	30.50	-2	5,899	-0.03%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/06	18	31.28	0	0.00	31.20	18	5,879	0.31%
2020/01/03	20	31.61	2	31.85	31.40	18	5,842	0.31%
2020/01/02	1	32.10	1	32.20	32.10	0	5,790	0.00%
2019/12/31	3	32.15	0	0.00	32.05	3	5,811	0.05%
2019/12/30	5	32.25	23	32.31	32.30	-18	5,817	-0.31%
2019/12/27	11	31.86	0	0.00	31.85	11	5,766	0.19%
2019/12/26	12	31.87	0	0.00	31.80	12	5,815	0.21%
2019/12/25	1	32.35	1	32.35	32.30	0	5,873	0.00%
2019/12/24	18	32.09	27	32.32	32.60	-9	5,872	-0.15%
2019/12/23	20	31.89	39	32.44	32.55	-19	5,758	-0.33%
2019/12/20	25	31.64	22	31.80	31.75	3	5,649	0.05%
2019/12/19	12	31.37	30	31.38	31.55	-18	5,448	-0.33%
2019/12/18	17	31.31	25	31.39	31.40	-8	5,345	-0.15%
2019/12/17	16	30.70	2	30.68	30.70	14	5,184	0.27%
2019/12/16	41	30.83	27	30.92	30.85	14	5,103	0.27%
2019/12/13	41	30.34	49	30.32	30.45	-8	4,980	-0.16%
2019/12/12	2	29.30	7	29.54	29.55	-5	4,829	-0.10%
2019/12/11	6	29.01	50	29.25	29.25	-44	4,899	-0.90%
2019/12/10	25	29.62	18	29.52	29.30	7	4,850	0.14%
2019/12/09	2	30.90	2	30.83	30.75	0	4,738	0.00%
2019/12/06	8	30.43	19	30.51	30.70	-11	4,670	-0.24%
2019/12/05	1	29.70	0	0.00	29.80	1	4,555	0.02%
2019/12/04	8	29.48	3.4	29.66	29.75	4.7	4,502	0.10%
2019/12/03	5	29.57	20	29.55	29.90	-15	4,430	-0.34%
2019/12/02	4	28.36	2	28.50	28.35	2	4,264	0.05%
2019/11/29	5	29.22	20	29.25	29.10	-15	4,235	-0.35%
2019/11/27	14	29.55	1	29.55	29.50	13	4,243	0.31%
2019/11/26	5	29.75	0	0.00	29.60	5	4,207	0.12%
2019/11/22	1	29.80	0	0.00	29.70	1	4,231	0.02%
2019/11/21	6	30.08	2	30.05	29.85	4	4,313	0.09%
2019/11/20	1	30.30	1	30.50	30.40	0	4,381	0.00%
2019/11/19	7	30.04	2	30.13	30.25	5	4,450	0.11%
2019/11/18	4.4	29.59	0	0.00	29.75	4.4	4,483	0.10%
2019/11/15	2	29.10	3	29.05	29.50	-1	4,528	-0.02%
2019/11/14	9	29.55	1	29.95	29.50	8	4,530	0.18%
2019/11/13	19	31.48	5	31.25	30.85	14	4,419	0.32%
2019/11/12	3	32.45	0	0.00	32.40	3	4,372	0.07%
2019/11/11	5	32.70	0	0.00	32.70	5	4,496	0.11%
2019/11/08	1	32.85	0.5	32.80	32.95	0.5	4,607	0.01%
2019/11/07	1	32.60	0	0.00	32.75	1	4,657	0.02%
2019/11/06	20	32.70	1	32.75	32.75	19	4,686	0.41%
2019/11/05	11	32.96	1	33.10	32.90	10	4,697	0.21%
2019/11/04	1	32.55	3	32.73	32.55	-2	4,700	-0.04%
2019/11/01	1	32.95	0	0.00	33.00	1	4,678	0.02%
2019/10/31	1	32.90	5	32.79	32.90	-4	4,690	-0.09%
2019/10/30	6	32.54	0	0.00	32.50	6	4,689	0.13%
2019/10/29	19	33.51	24	34.32	33.25	-5	4,613	-0.11%
2019/10/24	0	0.00	2	33.75	33.85	-2	4,536	-0.04%
2019/10/23	0	0.00	30	33.85	33.90	-30	4,556	-0.66%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/21	11	33.65	47	33.77	33.60	-36	4,619	-0.78%
2019/10/18	6	33.23	15	33.39	33.15	-9	4,716	-0.19%
2019/10/17	0	0.00	3	33.90	33.95	-3	4,541	-0.07%
2019/10/16	0	0.00	20	34.03	33.85	-20	4,544	-0.44%
2019/10/15	3	34.15	1	33.85	33.85	2	4,557	0.04%
2019/10/14	5	33.45	91	33.65	34.00	-86	4,540	-1.89%
2019/10/09	1	33.20	0	0.00	33.20	1	4,487	0.02%
2019/10/08	2	33.75	3	33.77	33.80	-1	4,454	-0.02%
2019/10/07	2	32.98	9	33.08	33.30	-7	4,426	-0.16%
2019/10/04	5	32.35	0	0.00	32.50	5	4,375	0.11%
2019/10/03	12	32.91	10	32.85	32.95	2	4,342	0.05%
2019/10/02	8	33.49	4	33.40	33.20	4	4,308	0.09%
2019/10/01	12.2	33.53	5	33.39	33.10	7.2	4,232	0.17%
2019/09/27	14	34.95	0	0.00	34.75	14	4,071	0.34%
2019/09/26	7	35.54	1	35.40	35.25	6	3,985	0.15%
2019/09/25	26	36.62	4	36.10	36.00	22	3,866	0.57%
2019/09/24	17	38.11	1	38.05	38.05	16	3,689	0.43%
2019/09/23	12	38.60	3	38.83	38.35	9	3,681	0.24%
2019/09/20	2	39.00	0	0.00	39.00	2	3,704	0.05%
2019/09/19	3	39.08	0	0.00	39.05	3	3,685	0.08%
2019/09/17	7	39.59	2	39.95	39.50	5	3,932	0.13%
2019/09/16	5	40.02	43	39.59	39.95	-38	4,111	-0.92%
2019/09/12	3	38.80	0	0.00	38.80	3	4,061	0.07%
2019/09/11	0.4	38.80	16	38.99	38.75	-15.6	4,189	-0.37%
2019/09/09	7	38.56	11	38.62	38.50	-4	4,329	-0.09%
2019/09/05	7.2	38.79	1	38.80	38.75	6.2	4,448	0.14%
2019/09/04	6	39.38	7	39.79	39.25	-1	4,457	-0.02%
2019/09/03	3	39.40	36	39.34	39.40	-33	4,526	-0.73%
2019/09/02	9	38.63	10	38.78	38.75	-1	4,470	-0.02%
2019/08/29	3	38.10	0	0.00	38.15	3	4,418	0.07%
2019/08/28	3	38.10	0	0.00	38.10	3	4,423	0.07%
2019/08/27	9	38.28	0	0.00	38.10	9	4,431	0.20%
2019/08/26	7	38.64	4	38.80	38.80	3	4,379	0.07%
2019/08/23	13	38.45	4	38.20	38.15	9	4,287	0.21%
2019/08/22	21	39.57	1	39.44	39.20	20	4,191	0.48%
2019/08/21	3	40.52	0	0.00	40.50	3	4,089	0.07%
2019/08/20	10	40.80	3	40.57	40.50	7	4,042	0.17%
2019/08/19	11	41.35	0	0.00	41.40	11	4,031	0.27%
2019/08/16	3	42.03	0	0.00	42.10	3	4,141	0.07%
2019/08/15	4	42.16	23	42.19	42.05	-19	4,154	-0.46%
2019/08/14	15	42.94	7	43.21	42.50	8	4,120	0.19%
2019/08/13	5	45.54	9	45.40	45.40	-4	4,062	-0.10%
2019/08/06	4	45.51	2	45.65	45.65	2	4,015	0.05%
2019/08/05	0	0.00	1	45.95	45.85	-1	4,033	-0.02%
2019/08/02	4	45.65	2	45.90	45.90	2	4,040	0.05%
2019/08/01	1	46.05	0	0.00	46.05	1	4,075	0.02%
2019/07/30	5	46.11	10	46.26	46.00	-5	4,175	-0.12%
2019/07/29	0	0.00	10	46.46	46.50	-10	4,351	-0.23%
2019/07/26	13	45.49	2	45.95	46.00	11	4,307	0.26%
2019/07/25	5	45.65	0	0.00	45.70	5	4,338	0.12%
2019/07/24	16	46.22	2	46.70	46.00	14	4,352	0.32%
2019/07/23	13	46.96	5	46.85	46.80	8	4,290	0.19%
2019/07/22	5	47.01	15	46.97	46.80	-10	4,266	-0.23%
2019/07/19	0	0.00	17	46.24	46.30	-17	4,152	-0.41%
2019/07/18	3	46.02	16	45.96	45.85	-13	4,170	-0.31%
2019/07/17	4	45.71	7	45.94	45.75	-3	4,206	-0.07%
2019/07/16	4	45.45	5	45.55	45.55	-1	4,203	-0.02%
2019/07/15	2	45.35	3	45.50	45.25	-1	4,246	-0.02%
2019/07/11	2.1	45.08	4	45.13	45.15	-1.9	4,536	-0.04%
2019/07/10	3	45.25	0	0.00	45.45	3	4,629	0.06%
2019/07/09	22	45.34	2	45.45	45.45	20	4,723	0.42%
2019/07/08	13	45.11	0	0.00	45.05	13	4,804	0.27%
2019/07/05	2	45.05	0	0.00	45.10	2	4,909	0.04%
2019/07/04	2	44.90	17	45.05	45.05	-15	4,961	-0.30%
2019/07/03	3	45.15	4	45.21	45.20	-1	5,084	-0.02%
2019/07/02	0	0.00	1	45.65	45.45	-1	5,195	-0.02%
2019/07/01	0	0.00	1	45.60	45.50	-1	5,207	-0.02%
2019/06/28	25	45.46	12	45.77	45.30	13	5,252	0.25%
2019/06/27	8	45.98	8	45.98	45.95	0	5,257	0.00%
2019/06/25	0	0.00	10	46.61	46.75	-10	5,301	-0.19%
2019/06/24	11	46.23	3	46.53	46.50	8	5,417	0.15%
2019/06/21	7	46.01	11	46.37	46.40	-4	5,328	-0.08%
2019/06/20	5	46.10	5	45.80	45.80	0	5,183	0.00%
2019/06/19	3	45.68	9	46.09	45.80	-6	5,252	-0.11%
2019/06/18	10	46.00	11	46.00	46.00	-1	5,337	-0.02%
2019/06/17	1	46.05	11	45.87	45.85	-10	5,770	-0.17%
2019/06/14	32	45.54	21	45.60	45.50	11	5,918	0.19%
2019/06/13	0	0.00	1	45.20	45.15	-1	5,961	-0.02%
2019/06/12	2	44.78	3	45.25	44.90	-1	6,029	-0.02%
2019/06/11	3	44.80	21	44.75	45.00	-18	6,142	-0.29%
2019/06/06	0	0.00	3	43.97	43.95	-3	6,080	-0.05%
2019/06/04	2	43.90	0	0.00	43.95	2	6,114	0.03%
2019/06/03	1	43.90	0	0.00	43.90	1	6,154	0.02%
2019/05/31	0	0.00	2	44.20	44.05	-2	6,207	-0.03%
2019/05/30	4	44.13	0	0.00	44.00	4	6,275	0.06%
2019/05/29	2	43.85	2	44.40	44.15	0	6,355	0.00%
2019/05/28	6	43.99	0	0.00	44.10	6	6,361	0.09%
2019/05/27	0	0.00	3	43.80	43.90	-3	6,417	-0.05%
2019/05/24	3	43.87	4	43.93	43.80	-1	6,473	-0.02%
2019/05/23	16	44.55	16	45.09	44.05	0	6,541	0.00%
2019/05/22	3	44.55	8	44.58	44.65	-5	6,421	-0.08%
2019/05/21	5	43.89	1	44.20	44.20	4	6,469	0.06%
2019/05/20	7	44.20	40	44.21	43.95	-33	6,497	-0.51%
2019/05/17	5	43.90	13	43.91	43.90	-8	6,483	-0.12%
2019/05/16	0	0.00	8	43.93	43.90	-8	6,588	-0.12%
2019/05/15	0	0.00	14	43.92	43.90	-14	6,684	-0.21%
2019/05/14	10	43.78	7	43.90	43.80	3	6,884	0.04%
2019/05/13	6	43.58	1	43.85	43.70	5	7,035	0.07%
2019/05/10	1	43.70	3	43.90	43.85	-2	7,139	-0.03%
2019/05/09	1	43.75	2	43.85	43.85	-1	7,167	-0.01%
2019/05/08	14	44.13	4	44.34	43.90	10	7,191	0.14%
2019/05/07	14	44.39	4	44.58	44.25	10	7,231	0.14%
2019/05/06	10	44.47	39	44.27	44.40	-29	7,482	-0.39%
2019/05/03	1	44.00	0	0.00	44.00	1	7,359	0.01%
2019/05/02	3	43.87	1	44.35	43.80	2	7,425	0.03%
2019/04/29	1	44.00	2	44.00	43.85	-1	7,515	-0.01%
2019/04/26	4.1	43.70	2	44.08	43.70	2.1	7,565	0.03%
2019/04/25	22	43.95	0	0.00	43.90	22	7,661	0.29%
2019/04/23	10	43.80	0	0.00	43.80	10	7,892	0.13%
2019/04/22	6	43.76	1	43.95	43.75	5	7,954	0.06%
2019/04/19	4	43.69	0	0.00	43.70	4	8,131	0.05%
2019/04/18	6	43.66	1	43.70	43.70	5	8,276	0.06%
2019/04/17	4.1	43.57	1	43.60	43.95	3.1	8,424	0.04%
2019/04/16	5	43.52	0	0.00	43.70	5	8,758	0.06%
2019/04/15	23	43.65	0	0.00	43.60	23	8,982	0.26%
2019/04/12	11	43.78	0	0.00	44.00	11	9,087	0.12%
2019/04/11	4.1	43.95	0	0.00	44.00	4.1	9,154	0.04%
2019/04/10	1	44.10	0	0.00	44.15	1	9,091	0.01%
2019/04/09	19	44.23	0	0.00	44.20	19	9,093	0.21%
2019/04/08	34	45.04	0	0.00	44.80	34	9,010	0.38%
2019/04/03	13	45.39	1	45.60	45.70	12	8,951	0.13%
2019/04/02	1	45.55	4	45.80	45.55	-3	9,222	-0.03%
2019/04/01	15	45.36	3	45.62	45.10	12	9,445	0.13%
2019/03/29	5	45.20	0	0.00	45.45	5	9,629	0.05%
2019/03/28	18	44.98	0	0.00	44.95	18	9,955	0.18%
2019/03/27	14	45.91	1	46.80	45.55	13	9,886	0.13%
2019/03/26	1	45.60	1	45.65	45.55	0	9,681	0.00%
2019/03/25	4	45.48	3	45.70	45.95	1	9,644	0.01%
2019/03/22	9	46.09	12	46.31	46.15	-3	9,617	-0.03%
2019/03/21	3	47.25	13	47.20	46.80	-10	9,505	-0.11%
2019/03/20	10	46.10	50.2	46.26	47.25	-40.2	9,335	-0.43%
2019/03/19	9	45.21	8	45.20	45.30	1	8,875	0.01%
2019/03/18	0	0.00	20	44.35	44.65	-20	8,758	-0.23%
2019/03/15	1	43.25	0	0.00	43.90	1	8,722	0.01%
2019/03/14	4	42.80	0	0.00	43.40	4	8,673	0.05%
2019/03/13	1	43.20	33	43.21	43.15	-32	8,653	-0.37%
2019/03/12	5	43.59	0	0.00	43.50	5	8,700	0.06%
2019/03/11	5	43.70	0	0.00	43.70	5	8,757	0.06%
2019/03/07	5	43.71	1	43.70	43.50	4	9,100	0.04%
2019/03/06	2	43.95	0.2	43.95	43.85	1.8	9,303	0.02%
2019/03/05	2	44.65	0	0.00	44.10	2	9,506	0.02%
2019/03/04	2.1	44.63	14	44.69	44.70	-11.9	9,893	-0.12%
2019/02/27	9	43.91	8	44.00	44.00	1	10,492	0.01%
2019/02/26	35	44.01	13	44.09	44.00	22	10,566	0.21%
2019/02/25	12	43.92	13	43.88	43.85	-1	10,606	-0.01%
2019/02/22	12	43.65	1	43.55	43.60	11	10,647	0.10%
2019/02/21	2	43.75	2.2	43.78	43.80	-0.2	10,561	0.00%
2019/02/20	14	44.06	12	43.93	44.05	2	10,551	0.02%
2019/02/19	10	43.97	13	43.91	43.85	-3	10,492	-0.03%
2019/02/18	17.1	44.36	19	43.75	43.75	-1.9	10,555	-0.02%
2019/02/15	15	44.45	8	43.99	44.00	7	10,721	0.07%
2019/02/14	64	44.94	11	44.60	44.55	53	10,780	0.49%
2019/02/13	15	45.27	16	45.48	45.65	-1	10,803	-0.01%
2019/02/12	19	44.70	32	45.34	45.55	-13	10,689	-0.12%
2019/02/11	16	43.94	12	43.94	43.95	4	10,492	0.04%
2019/01/29	8	43.66	1	43.80	43.65	7	10,456	0.07%
2019/01/28	9	44.06	14	43.90	43.85	-5	10,508	-0.05%
2019/01/25	7	44.21	3	44.10	43.85	4	10,632	0.04%
2019/01/22	1	46.35	0	0.00	45.70	1	10,682	0.01%
2019/01/21	1	46.60	0	0.00	46.65	1	10,850	0.01%
2019/01/18	0	0.00	1	46.70	46.85	-1	11,045	-0.01%
2019/01/17	13	46.38	14	46.10	46.10	-1	11,343	-0.01%
2019/01/16	12	47.68	13	46.90	46.80	-1	11,832	-0.01%
2019/01/15	20	46.93	25	47.82	48.00	-5	11,916	-0.04%
2019/01/14	0	0.00	2	47.45	47.55	-2	12,217	-0.02%
2019/01/10	3	47.37	6	47.33	46.75	-3	13,226	-0.02%
2019/01/09	5.4	46.84	20	46.94	47.20	-14.6	13,256	-0.11%
2019/01/08	13	46.31	20	46.29	46.80	-7	13,112	-0.05%
2019/01/07	21	44.25	31	44.76	45.00	-10	12,778	-0.08%
2019/01/04	12	43.23	23	43.85	43.80	-11	12,633	-0.09%
2019/01/03	12	42.50	19	43.13	43.30	-7	12,793	-0.05%
2018/12/27	3	42.13	0	0.00	42.05	3	13,354	0.02%
2018/12/25	2.1	41.47	2	41.35	41.85	0.1	14,400	0.00%
2018/12/24	6	42.17	0	0.00	42.00	6	14,374	0.04%
2018/12/22	7	44.04	15.1	43.69	43.35	-8.1	14,453	-0.06%
2018/12/21	5	43.85	28	43.32	42.85	-23	14,682	-0.16%
2018/12/20	0	0.00	10	42.00	42.00	-10	14,589	-0.07%
2018/12/19	0.1	41.90	5	42.00	42.00	-4.9	14,930	-0.03%
2018/12/18	0	0.00	3	41.90	42.00	-3	15,294	-0.02%
2018/12/17	0	0.00	1	42.00	42.00	-1	16,118	-0.01%
2018/12/14	1	42.30	0	0.00	42.30	1	16,742	0.01%
2018/12/13	0	0.00	0	42.25	42.25	0	17,014	0.00%
2018/12/12	0	0.00	5	42.40	42.20	-5	17,083	-0.03%
2018/12/11	191	42.05	0	0.00	42.05	191	17,110	1.12%	大買/鉅額交易
2018/12/10	26	41.66	1	42.00	42.00	25	17,110	0.15%
2018/12/07	2	41.75	1	42.05	42.00	1	17,289	0.01%
2018/12/06	53	41.60	0	0.00	42.00	53	17,399	0.30%
2018/12/05	11	42.57	0	0.00	42.35	11	17,502	0.06%
2018/12/04	3	43.20	2	43.60	43.05	1	17,561	0.01%
2018/12/03	6	43.21	13	43.46	43.50	-7	17,574	-0.04%
2018/11/30	3	42.97	3	42.92	42.70	0	17,586	0.00%
2018/11/29	6	43.50	9	43.91	42.85	-3	17,471	-0.02%
2018/11/28	3	41.22	5	41.76	42.00	-2	17,670	-0.01%
2018/11/27	22.4	41.44	37	41.45	42.05	-14.6	17,497	-0.08%
2018/11/26	49.2	40.81	35	40.78	43.00	14.2	17,106	0.08%
2018/11/23	0.7	43.00	1	43.10	42.95	-0.3	16,518	0.00%
2018/11/22	11	43.20	8	43.14	42.80	3	16,619	0.02%
2018/11/21	10	43.38	8	43.72	43.55	2	16,659	0.01%
2018/11/20	0	0.00	1	44.40	44.40	-1	16,773	-0.01%
2018/11/19	0.1	44.90	0	0.00	44.90	0.1	16,999	0.00%
2018/11/16	1	44.85	1	45.25	44.65	0	17,340	0.00%
2018/11/14	24	45.25	10	46.12	45.10	14	17,459	0.08%
2018/11/13	4	43.89	5	42.55	45.45	-1	17,434	-0.01%
2018/11/12	4	44.90	16	44.15	43.95	-12	17,616	-0.07%
2018/11/09	8	45.79	9	45.76	45.80	-1	17,949	-0.01%
2018/11/08	10	46.10	11	45.48	45.50	-1	18,561	-0.01%
2018/11/07	3	45.05	0	0.00	45.00	3	18,827	0.02%
2018/11/06	34	45.71	31.1	45.03	44.80	2.9	19,151	0.02%
2018/11/05	28	45.86	26	45.81	45.50	2	19,218	0.01%
2018/11/02	22	45.67	22	45.97	45.35	0	19,466	0.00%
2018/11/01	2.5	44.84	12	44.58	44.90	-9.5	19,434	-0.05%
2018/10/31	8.5	43.86	9	44.06	43.40	-0.5	19,750	0.00%
2018/10/30	32	43.71	33	43.33	43.15	-1	19,967	-0.01%
2018/10/29	37	43.88	40.5	44.11	43.25	-3.5	19,877	-0.02%
2018/10/26	15	44.04	4.3	44.26	43.30	10.7	19,683	0.05%
2018/10/25	19.1	43.84	16	44.17	43.20	3.1	19,475	0.02%
2018/10/24	24	48.60	26.5	48.43	46.95	-2.5	19,131	-0.01%
2018/10/23	42	51.00	49	50.85	50.90	-7	18,589	-0.04%
2018/10/22	47	51.83	38.4	51.96	51.30	8.6	18,459	0.05%
2018/10/19	143	49.15	89.5	50.52	51.30	53.5	18,041	0.30%	大買/
2018/10/18	22.4	46.70	48	46.96	48.60	-25.6	17,362	-0.15%
2018/10/17	16	47.75	18	47.76	46.00	-2	16,799	-0.01%
2018/10/16	4	48.14	10	47.77	47.80	-6	16,704	-0.04%
2018/10/15	7	47.67	12.6	48.30	47.30	-5.6	16,678	-0.03%
2018/10/12	3	46.62	4	46.73	47.05	-1	16,635	-0.01%
2018/10/11	12	46.26	10.3	45.62	45.25	1.7	16,853	0.01%
2018/10/09	36	48.36	26	48.91	50.20	10	16,566	0.06%
2018/10/08	10	49.80	13	49.91	49.00	-3	16,293	-0.02%
2018/10/05	15	50.31	29	50.36	50.60	-14	16,074	-0.09%
2018/10/04	32	50.81	54	50.30	51.30	-22	15,838	-0.14%
2018/10/03	29.1	50.80	41	50.94	49.00	-11.9	15,498	-0.08%
2018/10/01	15	52.86	9	52.67	53.10	6	14,804	0.04%
2018/09/28	12	53.53	12	53.93	53.50	0	14,574	0.00%
2018/09/27	8	52.74	13.1	53.82	54.80	-5.1	14,303	-0.04%
2018/09/26	10	52.79	17.1	52.39	52.00	-7.1	14,006	-0.05%
2018/09/25	6	54.25	26	54.50	54.00	-20	13,820	-0.14%
2018/09/21	11	52.34	11	52.86	53.20	0	13,491	0.00%
2018/09/20	36.1	51.46	38.5	51.46	52.50	-2.4	13,152	-0.02%
2018/09/19	23	50.12	41.1	49.18	50.30	-18.1	12,459	-0.15%
2018/09/18	15	45.90	24.1	45.91	46.60	-9.1	11,924	-0.08%
2018/09/17	0	0.00	1	44.25	44.80	-1	11,743	-0.01%
2018/09/13	3	44.42	2	44.95	44.50	1	11,874	0.01%
2018/09/12	7	44.39	55	44.76	44.40	-48	11,834	-0.41%
2018/09/11	7	42.88	2	42.93	43.75	5	11,729	0.04%
2018/09/10	17	42.42	24	42.56	42.15	-7	11,960	-0.06%
2018/09/07	7	43.31	4	43.18	43.00	3	12,155	0.02%
2018/09/06	8	43.59	7	43.51	43.50	1	12,518	0.01%
2018/09/05	1	43.55	1	43.45	43.60	0	12,709	0.00%
2018/09/04	16.1	43.14	22	43.24	43.25	-5.9	12,711	-0.05%
2018/09/03	81	44.36	24.9	44.37	43.00	56.1	12,843	0.44%
2018/08/31	2	46.40	4	46.45	46.40	-2	12,800	-0.02%
2018/08/30	3	46.42	2	46.43	46.40	1	12,881	0.01%
2018/08/29	4	46.54	0	0.00	46.40	4	13,091	0.03%
2018/08/28	8.1	46.94	38	47.14	47.00	-29.9	13,420	-0.22%
2018/08/27	28	45.50	0	0.00	45.50	28	14,187	0.20%
2018/08/24	12.2	45.68	8	45.61	45.50	4.2	14,879	0.03%
2018/08/23	7	48.94	2.1	49.29	49.10	4.9	14,732	0.03%
2018/08/22	2	49.30	5	49.50	49.00	-3	14,544	-0.02%
2018/08/21	1.3	47.95	2	48.45	47.85	-0.7	14,216	0.00%
2018/08/20	2	48.25	4	47.90	48.35	-2	14,206	-0.01%
2018/08/17	8.1	48.08	9	48.00	47.70	-0.9	14,116	-0.01%
2018/08/16	10.1	47.78	17.1	48.12	47.55	-7	14,007	-0.05%
2018/08/15	34.1	48.33	25	48.32	48.65	9.1	13,820	0.07%
2018/08/14	22	46.80	56.7	46.55	48.60	-34.7	13,596	-0.26%
2018/08/13	18	43.88	6	43.73	44.20	12	12,965	0.09%
2018/08/10	47	43.81	18	44.27	44.45	29	12,769	0.23%
2018/08/09	12.1	42.61	4	43.18	43.05	8.1	12,528	0.06%
2018/08/08	9.1	43.85	21	43.67	42.30	-11.9	12,499	-0.10%
2018/08/07	23.1	42.51	3	42.58	42.55	20.1	12,519	0.16%
2018/08/06	11	41.13	11	40.87	43.20	0	12,948	0.00%
2018/08/03	10.2	40.04	102	40.08	39.90	-91.9	12,645	-0.73%	大賣/
2018/08/02	6	38.45	73	38.39	38.45	-67	12,563	-0.53%
2018/08/01	0	0.00	2	38.38	38.80	-2	12,662	-0.02%
2018/07/31	2	38.05	0	0.00	38.35	2	12,712	0.02%
2018/07/27	6	38.50	1	38.20	38.20	5	13,018	0.04%
2018/07/26	3	38.40	1	38.60	38.60	2	13,125	0.02%
2018/07/25	0	0.00	5	37.60	38.05	-5	13,286	-0.04%
2018/07/24	5.1	37.10	8	37.24	37.30	-3	13,648	-0.02%
2018/07/23	1	36.45	0	0.00	36.60	1	13,824	0.01%
2018/07/20	42.1	37.52	14	37.33	37.00	28.1	14,122	0.20%
2018/07/19	48	38.74	3	38.50	38.40	45	14,329	0.31%
2018/07/18	33	38.61	8	38.74	39.05	25	14,832	0.17%
2018/07/17	6	38.58	27	38.53	38.75	-21	15,220	-0.14%
2018/07/16	2	37.35	2	37.25	37.25	0	15,097	0.00%
2018/07/13	2.2	37.06	1	36.70	36.70	1.2	15,513	0.01%
2018/07/11	1	36.70	1.5	36.63	36.60	-0.5	15,762	0.00%
2018/07/10	3	36.87	0	0.00	37.10	3	15,879	0.02%
2018/07/09	1	37.40	2	36.95	36.95	-1	15,965	-0.01%
2018/07/04	1	37.25	20	37.30	37.10	-19	16,748	-0.11%
2018/07/03	17	36.47	3	35.83	35.75	14	17,135	0.08%
2018/07/02	4	36.55	1	36.40	36.40	3	17,310	0.02%
2018/06/29	1	36.20	1	36.15	36.25	0	17,751	0.00%
2018/06/28	10	36.41	6	36.53	36.15	4	18,103	0.02%
2018/06/27	12	36.97	1	37.10	37.10	11	18,199	0.06%
2018/06/26	6	36.45	27	36.13	36.65	-21	18,140	-0.12%
2018/06/25	16	36.38	46	36.58	36.50	-30	18,113	-0.17%
2018/06/22	16	37.80	156	37.61	37.60	-140	18,084	-0.77%	大賣/鉅額交易
2018/06/21	5	39.05	2	39.13	38.80	3	18,300	0.02%
2018/06/20	20	39.24	33	38.53	38.60	-13	18,450	-0.07%
2018/06/19	15	40.24	16	40.34	39.75	-1	18,457	-0.01%
2018/06/15	10	39.80	106	39.97	40.00	-96	18,233	-0.53%	大賣/
2018/06/14	21	39.76	13	39.55	38.20	8	17,948	0.04%
2018/06/13	7	38.59	9	38.69	38.90	-2	17,594	-0.01%
2018/06/12	2	37.23	5	37.51	37.65	-3	17,398	-0.02%
2018/06/11	62	38.16	2	36.95	36.85	60	17,491	0.34%
2018/06/08	126	38.09	9	38.72	37.95	117	17,661	0.66%	大買/鉅額交易
2018/06/07	3	38.13	1	38.10	37.85	2	17,384	0.01%
2018/06/06	4.1	38.12	5	38.06	38.00	-0.9	17,431	-0.01%
2018/06/05	30.2	38.04	44	37.44	37.50	-13.8	17,499	-0.08%
2018/06/04	44	38.00	31	37.83	37.60	13	17,321	0.08%
2018/06/01	21	34.96	16.7	34.78	35.70	4.3	16,652	0.03%
2018/05/31	2	32.80	0	0.00	32.50	2	16,198	0.01%
2018/05/30	1	32.30	0	0.00	32.30	1	16,880	0.01%
2018/05/29	3	32.47	0	0.00	32.75	3	17,850	0.02%
2018/05/28	7	32.04	6	32.00	31.90	1	18,877	0.01%
2018/05/25	3	32.27	0	32.10	32.10	3	18,965	0.02%
2018/05/24	3	32.82	8	32.95	32.60	-5	19,129	-0.03%
2018/05/23	10.1	32.42	30	32.50	32.55	-19.9	19,353	-0.10%
2018/05/22	1	32.60	0	0.00	32.60	1	19,394	0.01%
2018/05/18	1	34.15	1	34.05	33.60	0	19,370	0.00%
2018/05/17	11	34.16	3	34.15	33.85	8	19,265	0.04%
2018/05/16	8	33.91	2	33.93	33.80	6	19,165	0.03%
2018/05/15	11	34.46	2	34.28	34.00	9	19,094	0.05%
2018/05/14	6	33.67	0	0.00	33.35	6	18,926	0.03%
2018/05/11	0	0.00	3.9	34.36	34.80	-3.9	18,371	-0.02%
2018/05/10	3	33.88	5	34.46	34.10	-2	18,209	-0.01%
2018/05/09	3	33.77	3.1	33.73	33.90	-0.1	18,001	0.00%
2018/05/04	2	32.25	0	0.00	32.25	2	17,775	0.01%
2018/05/03	5.6	32.82	3	33.17	32.75	2.6	17,692	0.01%
2018/05/02	25	33.69	8	33.84	33.80	17	17,796	0.10%
2018/04/30	10	33.82	5	34.29	34.00	5	17,715	0.03%
2018/04/27	8	32.04	32	31.75	32.80	-24	17,368	-0.14%
2018/04/26	20	32.34	1	31.10	31.75	19	17,300	0.11%
2018/04/25	16.1	32.06	8	31.41	32.40	8.1	17,058	0.05%
2018/04/24	17.1	31.39	15	31.63	31.35	2.1	16,798	0.01%
2018/04/23	6.1	34.43	50	34.90	34.75	-43.9	16,371	-0.27%
2018/04/20	4	33.41	6	32.83	32.70	-2	15,968	-0.01%
2018/04/19	17	33.18	16	33.03	33.20	1	15,831	0.01%
2018/04/18	0	0.00	1	30.55	30.85	-1	15,481	-0.01%
2018/04/17	5.2	30.67	5	29.75	30.05	0.2	15,607	0.00%
2018/04/16	2	30.93	19.2	30.85	30.40	-17.2	15,837	-0.11%
2018/04/13	2	31.75	6	31.62	31.35	-4	16,144	-0.02%
2018/04/12	1	31.50	0	0.00	31.75	1	16,733	0.01%
2018/04/11	5	31.65	3	32.13	32.40	2	17,304	0.01%
2018/04/10	52.3	32.06	8.6	32.60	31.60	43.7	17,095	0.26%
2018/04/09	15.2	32.14	22	32.03	32.50	-6.8	16,695	-0.04%
2018/04/03	6	30.63	1.2	30.73	30.45	4.8	16,402	0.03%
2018/04/02	10	30.73	15	30.94	30.65	-5	16,248	-0.03%
2018/03/31	2	30.38	18	30.45	29.70	-16	15,958	-0.10%
2018/03/30	6	28.69	7	29.15	29.00	-1	15,797	-0.01%
2018/03/29	3	27.78	1	28.30	27.85	2	15,592	0.01%
2018/03/28	2	27.70	0	0.00	27.70	2	15,615	0.01%
2018/03/27	1	27.50	1	27.90	28.30	0	15,603	0.00%
2018/03/26	2	27.33	0.8	26.80	26.80	1.2	15,503	0.01%
2018/03/23	32	28.20	1	27.90	28.25	31	15,275	0.20%
2018/03/22	0	0.00	20	28.98	29.05	-20	15,103	-0.13%
2018/03/21	1	28.50	1	29.20	28.50	0	14,990	0.00%
2018/03/20	1	28.45	12	28.75	28.60	-11	14,864	-0.07%
2018/03/19	1	28.40	0	0.00	28.50	1	14,709	0.01%
2018/03/16	4	29.24	23	29.26	28.90	-19	14,564	-0.13%
2018/03/15	20	29.78	10	29.54	29.40	10	14,478	0.07%
2018/03/14	27	29.04	23	29.59	29.75	4	14,263	0.03%
2018/03/13	11	28.32	15	28.31	28.45	-4	13,827	-0.03%
2018/03/12	32	28.49	15	28.38	28.80	17	13,710	0.12%
2018/03/09	12	27.73	6	27.58	27.50	6	13,492	0.04%
2018/03/08	6	28.44	6	28.78	28.60	0	13,144	0.00%
2018/03/07	9	28.38	23	28.61	27.95	-14	12,914	-0.11%
2018/03/06	7	28.65	14	28.76	28.80	-7	12,618	-0.06%
2018/03/05	21	29.82	36.1	29.98	29.40	-15.1	12,248	-0.12%
2018/03/02	28	27.66	12	27.84	28.80	16	11,497	0.14%
2018/03/01	23	27.14	144	27.19	27.70	-121	10,438	-1.16%	大賣/鉅額交易
2018/02/27	0	0.00	9	25.23	25.20	-9	9,336	-0.10%
2018/02/26	1	25.55	14	26.01	25.35	-13	9,170	-0.14%
2018/02/23	13	25.30	15.1	25.30	25.00	-2.1	8,916	-0.02%
2018/02/22	15	24.91	31	25.02	24.50	-16	8,601	-0.19%
2018/02/21	17	24.12	39	23.96	24.50	-22	8,393	-0.26%
2018/02/12	0	0.00	1	22.40	22.30	-1	8,095	-0.01%
2018/02/09	5	21.95	0	0.00	21.95	5	8,075	0.06%
2018/02/08	4	22.15	0	0.00	22.50	4	8,076	0.05%
2018/02/07	2	22.05	0	0.00	22.00	2	8,097	0.02%
2018/02/06	5.1	21.30	0	0.00	21.30	5.1	8,053	0.06%
2018/02/05	0.1	23.05	0	0.00	23.05	0.1	7,867	0.00%
2018/02/02	0	0.00	2	23.70	23.55	-2	7,844	-0.03%
2018/02/01	80	23.96	0	0.00	23.75	80	7,852	1.02%
2018/01/31	5	23.05	1	23.70	24.40	4	7,812	0.05%
2018/01/30	5	23.70	1	23.65	23.65	4	7,702	0.05%
2018/01/29	1	24.30	0	0.00	24.35	1	7,678	0.01%
2018/01/26	1	24.20	0	0.00	24.20	1	7,752	0.01%
2018/01/25	0	0.00	62	24.66	24.60	-62	8,332	-0.74%
2018/01/24	1	23.70	1	24.00	24.00	0	8,182	0.00%
2018/01/23	0	0.00	3	23.45	22.85	-3	8,008	-0.04%
2018/01/22	5	23.70	3	23.80	23.55	2	7,906	0.03%
2018/01/19	3	24.08	18.9	24.27	24.35	-15.9	7,803	-0.20%
2018/01/18	6	23.80	10	24.05	23.85	-4	7,725	-0.05%
2018/01/17	4	23.90	4	23.85	24.00	0	7,678	0.00%
2018/01/16	4	24.89	7.3	24.94	24.75	-3.3	7,543	-0.04%
2018/01/15	18	24.89	18.2	24.75	24.90	-0.2	7,515	0.00%
2018/01/12	22	24.89	26.4	25.09	24.90	-4.4	7,532	-0.06%
2018/01/11	39	25.28	38	25.57	25.20	1	7,472	0.01%
2018/01/10	49	25.31	110	25.67	25.30	-61	7,221	-0.84%	大賣/
2018/01/09	25	25.01	46.2	25.42	24.80	-21.2	6,780	-0.31%
2018/01/08	74	24.82	84.1	24.92	24.85	-10.1	6,332	-0.16%
2018/01/05	8	23.63	66.3	23.19	23.50	-58.3	5,586	-1.04%
2018/01/04	2	21.50	15	21.70	21.50	-13	4,821	-0.27%
2018/01/03	1	21.80	1	22.30	21.90	0	4,714	0.00%
2018/01/02	9	22.22	49	22.34	22.00	-40	4,589	-0.87%

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