大成鋼 (2027)-台新-台中券商分點個股進出

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
36.80
漲跌
▼0.10
漲幅
-0.27%
成交量
19,030張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/06/21	0	0.00	4	37.00	36.80	-4	9,956	-0.04%
2024/06/20	9	36.76	34.8	36.77	36.90	-25.8	9,754	-0.26%
2024/06/19	126.5	36.70	6	36.87	36.55	120.5	9,883	1.22%	大買/鉅額交易
2024/06/18	0.2	36.90	150	36.82	36.90	-149.8	9,944	-1.51%	大賣/鉅額交易
2024/06/17	1	37.00	2.8	36.95	37.00	-1.8	10,037	-0.02%
2024/06/14	5.5	36.88	13.9	36.82	36.80	-8.4	10,100	-0.08%
2024/06/13	6	37.38	15.3	37.34	37.15	-9.3	10,046	-0.09%
2024/06/12	3	37.33	4.6	37.36	37.65	-1.6	10,052	-0.02%
2024/06/11	12	37.71	5	37.67	37.75	7	10,102	0.07%
2024/06/07	13	38.27	4.2	38.49	38.65	8.8	10,058	0.09%
2024/06/06	7	37.33	6.4	37.67	38.00	0.6	9,981	0.01%
2024/06/05	3.8	37.43	1.2	37.54	37.50	2.6	9,939	0.03%
2024/06/04	4	37.90	12.2	37.61	37.80	-8.2	9,988	-0.08%
2024/06/03	8	38.06	13	38.01	38.15	-5	9,999	-0.05%
2024/05/31	4.4	38.18	0.5	38.15	38.35	3.9	10,013	0.04%
2024/05/30	1	38.10	0.1	38.10	37.95	1	9,967	0.01%
2024/05/29	1.2	38.34	15	38.43	38.30	-13.8	9,969	-0.14%
2024/05/28	21.1	38.20	0	0.00	38.15	21.1	9,928	0.21%
2024/05/27	12	38.54	10.2	38.80	38.45	1.8	9,781	0.02%
2024/05/24	53.2	38.41	2	38.65	38.25	51.2	9,652	0.53%
2024/05/23	27.1	38.71	22.8	38.87	39.35	4.3	9,528	0.05%
2024/05/22	12.1	39.25	28.2	39.35	39.30	-16.1	9,230	-0.17%
2024/05/21	74.2	40.04	64.3	40.00	40.05	9.9	8,857	0.11%
2024/05/20	99.8	39.60	213.3	39.87	40.05	-113.6	8,250	-1.38%	大賣/鉅額交易
2024/05/17	2	37.85	5.8	37.73	37.95	-3.8	6,952	-0.06%
2024/05/16	3	37.30	0.2	37.25	37.45	2.8	6,734	0.04%
2024/05/15	8.3	37.10	10.7	37.26	37.05	-2.4	6,700	-0.04%
2024/05/14	2.1	37.03	1.4	37.08	36.95	0.7	6,680	0.01%
2024/05/13	1.2	36.95	9.1	37.04	37.00	-7.8	6,699	-0.12%
2024/05/10	6.1	36.84	2.2	36.80	37.15	3.8	6,706	0.06%
2024/05/09	3	36.73	4	36.95	36.65	-1	6,672	-0.01%
2024/05/08	1	36.95	32.9	36.86	37.15	-31.9	6,657	-0.48%
2024/05/07	6	37.07	11	37.25	37.20	-5	6,640	-0.08%
2024/05/06	9	37.19	5.5	37.05	37.15	3.5	6,575	0.05%
2024/05/03	1	37.50	3.3	37.45	37.30	-2.3	6,538	-0.04%
2024/05/02	7	37.52	3.6	37.39	37.60	3.4	6,489	0.05%
2024/04/30	3	37.05	0	0.00	36.80	3	6,401	0.05%
2024/04/29	1	37.05	7	36.99	37.25	-6	6,371	-0.09%
2024/04/26	29	36.69	11	36.60	36.65	18	6,315	0.28%
2024/04/25	2	36.78	0.5	36.80	36.65	1.5	6,293	0.02%
2024/04/24	17	37.57	17.1	37.17	37.10	-0.1	6,260	0.00%
2024/04/23	1	37.60	10	37.68	37.80	-9	6,238	-0.14%
2024/04/22	6	37.78	9.4	37.91	37.60	-3.4	6,242	-0.05%
2024/04/19	52	37.94	50	37.53	37.70	2	6,156	0.03%
2024/04/18	82.1	37.96	92	38.10	37.80	-9.9	5,910	-0.17%
2024/04/17	7	37.04	14	37.09	36.95	-7	5,460	-0.13%
2024/04/16	18	36.78	73.6	36.77	36.70	-55.6	5,459	-1.02%
2024/04/15	33	37.33	12	37.26	36.70	21	5,378	0.39%
2024/04/12	2.2	36.44	10	36.47	36.50	-7.8	5,281	-0.15%
2024/04/11	2.2	36.68	5.2	36.71	36.65	-3.1	5,268	-0.06%
2024/04/10	19.4	37.19	10	37.06	37.00	9.4	5,292	0.18%
2024/04/09	53.7	37.39	98.2	37.56	37.50	-44.6	5,222	-0.85%
2024/04/08	8	36.48	11.4	36.51	36.60	-3.4	5,021	-0.07%
2024/04/03	30.9	36.68	22	36.14	36.10	8.9	5,001	0.18%
2024/04/02	13.1	36.17	1	36.10	36.10	12.1	4,885	0.25%
2024/04/01	5.1	36.40	5.1	36.49	36.40	0	4,908	0.00%
2024/03/29	10.1	36.48	9	36.51	36.50	1.1	4,878	0.02%
2024/03/28	2	37.05	10.2	37.03	37.10	-8.2	4,763	-0.17%
2024/03/27	9	36.41	14	36.35	36.65	-5	4,780	-0.10%
2024/03/26	2	36.35	5	36.25	36.45	-3	4,921	-0.06%
2024/03/25	3	36.53	9	36.58	36.70	-6	5,151	-0.12%
2024/03/22	6.2	37.14	17	37.50	37.10	-10.8	5,369	-0.20%
2024/03/21	7.5	37.01	11.5	36.94	37.15	-4	5,672	-0.07%
2024/03/20	6	36.51	16.9	36.62	36.40	-10.9	6,326	-0.17%
2024/03/19	13	36.46	127.2	36.52	36.30	-114.2	6,232	-1.83%	大賣/鉅額交易
2024/03/18	11	35.90	5.2	35.89	35.90	5.8	6,169	0.09%
2024/03/15	66	35.97	0	35.95	36.30	66	6,167	1.07%
2024/03/14	6.1	36.21	24	36.53	36.30	-17.9	6,131	-0.29%
2024/03/13	9.3	35.61	6.3	35.55	35.70	3	6,124	0.05%
2024/03/12	19.5	36.02	2	35.83	36.20	17.5	6,083	0.29%
2024/03/11	2	35.50	5.1	35.57	35.60	-3.1	6,087	-0.05%
2024/03/08	12.3	35.45	20	35.42	35.45	-7.7	6,111	-0.13%
2024/03/07	27.2	35.69	6.7	35.79	35.85	20.6	6,149	0.33%
2024/03/06	9	36.09	0	36.30	36.05	9	6,233	0.14%
2024/03/05	2	35.95	1	36.10	36.00	1	6,241	0.02%
2024/03/04	4	35.85	4	35.85	35.85	0	6,250	0.00%
2024/03/01	3.1	35.98	52.4	36.02	36.05	-49.3	6,279	-0.79%
2024/02/29	7	35.86	10	35.82	35.90	-3	6,305	-0.05%
2024/02/27	36.2	36.04	7.3	35.81	35.80	28.9	6,304	0.46%
2024/02/26	3.3	36.24	1.4	36.21	36.15	1.9	6,298	0.03%
2024/02/23	36.3	36.40	8.1	36.31	36.20	28.2	6,355	0.44%
2024/02/22	43	36.38	1.3	36.35	36.45	41.7	6,445	0.65%
2024/02/21	1.3	36.42	4	36.43	36.30	-2.7	6,463	-0.04%
2024/02/20	1	36.55	2	36.45	36.40	-1	6,548	-0.02%
2024/02/19	4.6	36.61	2	36.70	36.75	2.6	6,756	0.04%
2024/02/16	3	36.22	0	0.00	36.30	3	6,801	0.04%
2024/02/15	20.4	36.14	26.2	36.04	36.20	-5.8	6,797	-0.09%
2024/02/05	26.2	36.36	1.1	36.41	36.35	25	6,770	0.37%
2024/02/02	1.1	36.75	5	36.80	36.80	-3.9	6,742	-0.06%
2024/02/01	2	37.15	0.1	37.00	37.00	1.9	6,764	0.03%
2024/01/31	1.5	37.02	14.2	37.08	37.10	-12.7	6,760	-0.19%
2024/01/30	12	37.42	30	37.00	36.95	-18	6,760	-0.27%
2024/01/29	2	37.30	1	37.40	37.40	1	6,774	0.01%
2024/01/26	2	37.20	4.1	37.25	37.30	-2.1	6,815	-0.03%
2024/01/25	2	37.15	7	37.12	37.20	-5	6,835	-0.07%
2024/01/24	1.9	37.47	6.4	37.39	37.25	-4.5	6,855	-0.06%
2024/01/23	3	36.85	1	36.95	37.00	2	6,875	0.03%
2024/01/22	8.1	36.65	2.2	36.71	36.70	5.9	6,892	0.09%
2024/01/19	4.2	36.61	0	0.00	36.60	4.2	6,889	0.06%
2024/01/18	2.1	36.51	5.5	36.57	36.60	-3.4	6,886	-0.05%
2024/01/17	25.1	36.72	2.4	37.08	36.50	22.7	6,886	0.33%
2024/01/16	9.3	37.15	4.3	37.34	37.05	5	6,790	0.07%
2024/01/15	1	37.60	2.6	37.49	37.40	-1.6	6,745	-0.02%
2024/01/12	0	37.50	3	37.50	37.50	-3	6,772	-0.04%
2024/01/11	5.3	37.40	2.4	37.40	37.40	2.9	6,788	0.04%
2024/01/10	8	37.60	8.5	37.46	37.50	-0.5	6,933	-0.01%
2024/01/09	9.1	38.47	29.2	38.68	38.30	-20.1	6,862	-0.29%
2024/01/08	7.5	38.91	6.1	38.91	38.95	1.4	6,838	0.02%
2024/01/05	6.1	38.99	17	38.94	39.00	-10.9	6,857	-0.16%
2024/01/04	12.4	39.10	5.1	39.08	39.10	7.3	6,870	0.11%
2024/01/03	9	39.48	10.1	39.37	39.25	-1.1	6,890	-0.02%
2024/01/02	1	39.60	4.2	39.71	39.65	-3.2	6,866	-0.05%
2023/12/29	6.1	39.33	3.2	39.35	39.60	2.9	6,809	0.04%
2023/12/28	2	39.28	16	39.36	39.50	-14	6,803	-0.21%
2023/12/27	15.5	39.41	8	39.26	39.35	7.5	6,814	0.11%
2023/12/26	4.1	39.49	20	39.45	39.50	-15.9	6,754	-0.24%
2023/12/25	9.1	39.72	3	39.98	39.45	6.1	6,760	0.09%
2023/12/22	21.1	39.45	2.2	39.50	39.20	18.9	6,693	0.28%
2023/12/21	14	39.46	2.7	39.40	39.35	11.3	6,577	0.17%
2023/12/20	14.5	39.92	24	39.86	39.70	-9.5	6,433	-0.15%
2023/12/19	20.9	39.24	26	39.14	39.70	-5.1	6,198	-0.08%
2023/12/18	41.6	40.17	34.2	40.09	39.75	7.4	5,956	0.12%
2023/12/15	150.7	40.03	118.9	39.89	39.55	31.8	5,561	0.57%	大買/大賣/
2023/12/14	3.3	38.41	14.2	38.38	38.20	-10.8	4,839	-0.22%
2023/12/13	3.1	38.23	10.3	38.18	38.00	-7.2	5,071	-0.14%
2023/12/12	12	38.40	5	38.47	38.35	7	5,345	0.13%
2023/12/11	1.7	38.56	0.8	38.55	38.40	0.8	5,332	0.02%
2023/12/08	6	38.38	29	38.27	38.40	-23	5,310	-0.43%
2023/12/07	6	38.93	13	38.85	38.80	-7	5,187	-0.13%
2023/12/06	4	39.21	8	39.10	39.15	-4	5,176	-0.08%
2023/12/05	4	39.06	6	39.18	38.95	-2	5,154	-0.04%
2023/12/04	25.6	38.98	15.5	39.14	39.25	10.1	5,231	0.19%
2023/12/01	13.5	39.03	15	38.89	38.85	-1.6	5,216	-0.03%
2023/11/30	0	0.00	16.5	38.61	38.65	-16.5	5,124	-0.32%
2023/11/29	4.4	38.61	10	38.45	38.50	-5.6	5,235	-0.11%
2023/11/28	9.6	38.63	15	38.56	38.65	-5.5	5,256	-0.10%
2023/11/27	6.2	38.10	16	38.07	38.10	-9.9	5,263	-0.19%
2023/11/24	24	38.50	2	38.60	38.35	22	5,258	0.42%
2023/11/22	30	38.55	7	38.58	38.60	23	5,234	0.44%
2023/11/21	9	38.45	16.3	38.48	38.50	-7.3	5,185	-0.14%
2023/11/20	15.1	37.98	23	38.02	38.05	-8	5,091	-0.16%
2023/11/17	20.1	38.18	9.6	38.14	38.10	10.5	5,070	0.21%
2023/11/16	12.4	38.02	29.5	38.00	38.15	-17.1	5,020	-0.34%
2023/11/15	5	36.90	14.3	37.01	37.05	-9.3	4,845	-0.19%
2023/11/14	5.6	36.40	0	0.00	36.50	5.6	4,922	0.11%
2023/11/13	18.7	36.88	27	36.66	36.60	-8.3	4,976	-0.17%
2023/11/10	8.1	37.10	1.1	37.10	37.00	7	5,138	0.14%
2023/11/09	1.2	37.21	18	37.46	37.30	-16.8	5,274	-0.32%
2023/11/08	26.6	37.20	22	37.16	37.20	4.6	5,457	0.09%
2023/11/07	23.3	37.05	26.2	37.28	37.30	-2.9	5,589	-0.05%
2023/11/06	25.1	37.28	2.5	37.21	37.15	22.6	5,629	0.40%
2023/11/03	3	37.27	2	37.30	37.30	1	5,708	0.02%
2023/11/02	5.3	36.99	4.3	36.95	36.95	1	5,721	0.02%
2023/11/01	1	36.61	0	0.00	36.65	1	5,768	0.02%
2023/10/31	8.4	37.04	2	37.13	37.05	6.4	5,851	0.11%
2023/10/30	20	36.95	0	0.00	37.10	20	6,064	0.33%
2023/10/27	1	36.60	0.2	36.70	36.70	0.8	6,120	0.01%
2023/10/26	0	36.70	2	36.65	36.50	-2	6,374	-0.03%
2023/10/25	1	36.85	10	36.80	36.90	-9	7,181	-0.12%
2023/10/24	12	36.29	12	36.33	36.45	0	7,838	0.00%
2023/10/23	3.3	36.07	5.2	36.16	36.40	-1.9	8,190	-0.02%
2023/10/20	2	36.30	5	36.27	36.15	-3	8,419	-0.04%
2023/10/19	7	36.76	4	36.80	36.80	3	8,595	0.03%
2023/10/18	2	36.95	17	37.22	36.65	-15	8,901	-0.17%
2023/10/17	1.1	37.30	2.4	37.30	37.20	-1.3	9,190	-0.01%
2023/10/16	1.8	37.35	14.5	37.46	37.35	-12.7	9,295	-0.14%
2023/10/13	5	37.38	6	37.45	37.50	-1	9,418	-0.01%
2023/10/12	4	37.25	1.6	37.30	37.40	2.4	9,474	0.03%
2023/10/11	1.3	36.89	33	37.30	37.35	-31.7	9,524	-0.33%
2023/10/06	1.8	36.59	2	36.68	36.75	-0.2	9,518	0.00%
2023/10/05	3.1	36.53	30	36.69	36.65	-26.9	9,569	-0.28%
2023/10/04	2.5	36.29	11	36.23	36.45	-8.6	9,591	-0.09%
2023/10/03	10.3	36.19	1.6	36.39	36.15	8.7	9,588	0.09%
2023/10/02	13.3	36.73	11	36.60	36.65	2.3	9,602	0.02%
2023/09/28	1.2	36.88	7.3	36.99	36.85	-6.1	9,642	-0.06%
2023/09/27	11	36.96	13	37.02	36.95	-2	9,641	-0.02%
2023/09/26	13.5	37.56	13	37.59	37.45	0.5	9,665	0.01%
2023/09/25	8.2	37.93	20.4	38.03	38.00	-12.2	9,676	-0.13%
2023/09/22	18.1	37.83	4.2	38.00	38.15	13.9	9,667	0.14%
2023/09/21	17.4	38.26	8.6	38.07	37.95	8.7	9,652	0.09%
2023/09/20	15	38.43	40.7	38.40	38.40	-25.7	9,623	-0.27%
2023/09/19	21	38.59	4.4	38.42	38.40	16.6	9,625	0.17%
2023/09/18	84.8	38.65	184.3	38.84	38.70	-99.4	9,616	-1.03%	大賣/
2023/09/15	29.6	37.46	54.2	37.37	38.50	-24.6	9,394	-0.26%
2023/09/14	0.8	36.72	1	36.75	36.75	-0.2	9,158	0.00%
2023/09/13	0.1	36.40	1	36.35	36.40	-1	9,235	-0.01%
2023/09/12	78	36.09	5.2	36.11	36.20	72.8	9,426	0.77%
2023/09/11	2.9	36.07	2.1	36.10	36.05	0.7	9,635	0.01%
2023/09/08	7.3	35.95	1.3	35.89	36.10	6	9,678	0.06%
2023/09/07	16.8	35.80	3.3	35.88	35.75	13.4	9,781	0.14%
2023/09/06	20.1	36.77	13.1	36.88	36.45	7	9,722	0.07%
2023/09/05	2.6	37.20	4.9	37.24	37.25	-2.3	9,727	-0.02%
2023/09/04	6.9	36.70	5.7	36.62	37.20	1.3	9,828	0.01%
2023/09/01	15.1	36.28	4.6	36.57	36.50	10.4	9,728	0.11%
2023/08/31	2.4	36.57	3	36.63	36.30	-0.6	9,783	-0.01%
2023/08/30	7	36.02	1	36.15	36.25	6	10,015	0.06%
2023/08/29	9.1	35.67	0	0.00	35.75	9.1	10,067	0.09%
2023/08/28	17	35.89	0	0.00	35.90	17	10,061	0.17%
2023/08/25	1	35.95	3.1	36.06	35.90	-2.1	10,129	-0.02%
2023/08/24	4.2	35.86	1	35.90	35.95	3.2	10,120	0.03%
2023/08/23	1.1	35.96	2	35.90	35.95	-0.9	10,120	-0.01%
2023/08/22	19.1	36.01	9	36.08	35.90	10.1	10,143	0.10%
2023/08/21	3.3	36.41	0	36.55	36.30	3.3	10,124	0.03%
2023/08/18	14.2	36.90	13	36.92	37.00	1.2	10,110	0.01%
2023/08/17	26.2	36.15	7.3	36.06	36.45	18.9	10,050	0.19%
2023/08/16	48.8	36.06	10.1	36.26	36.30	38.7	10,040	0.39%
2023/08/15	8.2	37.28	0.8	37.20	37.00	7.4	9,926	0.07%
2023/08/14	26.4	37.62	51	37.85	37.75	-24.7	9,799	-0.25%
2023/08/11	12.4	39.18	12	39.13	39.45	0.4	9,620	0.00%
2023/08/10	4	39.69	0	0.00	39.80	4	9,544	0.04%
2023/08/09	18.6	39.96	4	40.25	40.05	14.6	9,515	0.15%
2023/08/08	13	40.16	3.2	40.21	40.40	9.8	9,482	0.10%
2023/08/07	17	40.32	4	40.15	40.50	13	9,485	0.14%
2023/08/04	16	40.15	0	0.00	40.45	16	9,448	0.17%
2023/08/02	27.8	40.15	27.2	40.17	40.15	0.7	9,483	0.01%
2023/08/01	6.3	39.47	4.7	39.45	39.40	1.6	9,383	0.02%
2023/07/31	33.5	39.32	73.5	39.86	39.50	-40	9,346	-0.43%
2023/07/28	159.4	39.98	107.1	40.02	39.95	52.3	9,096	0.57%	大買/大賣/
2023/07/27	94.3	49.49	45.9	49.52	49.90	48.4	8,302	0.58%
2023/07/26	33	48.98	25.7	48.95	48.90	7.3	7,702	0.09%
2023/07/25	15.1	48.97	4	48.96	48.95	11.1	7,395	0.15%
2023/07/24	10.3	48.63	6	48.96	48.80	4.3	7,187	0.06%
2023/07/21	82	48.95	142	48.35	48.70	-60	7,075	-0.85%	大賣/
2023/07/20	33.1	49.16	400.1	49.35	49.45	-367.1	6,883	-5.33%	大賣/鉅額交易
2023/07/19	11.1	47.63	2.3	47.71	47.80	8.8	6,469	0.14%
2023/07/18	5	47.60	5	47.94	47.95	0	6,483	0.00%
2023/07/17	8.4	47.91	2	47.85	48.00	6.4	6,400	0.10%
2023/07/14	7.5	47.77	9	47.89	47.75	-1.5	6,419	-0.02%
2023/07/13	1.5	47.45	7.4	47.60	47.45	-6	6,444	-0.09%
2023/07/12	7	46.91	9	46.94	47.00	-2	6,470	-0.03%
2023/07/11	3	47.10	5	47.17	47.20	-2	6,483	-0.03%
2023/07/10	15.7	47.26	0	47.30	47.10	15.7	6,561	0.24%
2023/07/07	10.1	47.08	11	47.14	47.15	-0.9	6,701	-0.01%
2023/07/06	4.5	47.61	21	47.77	47.50	-16.5	6,724	-0.25%
2023/07/05	11.2	48.09	4	48.16	48.05	7.2	6,681	0.11%
2023/07/04	21	48.15	1.6	48.14	48.20	19.4	6,685	0.29%
2023/07/03	1	48.00	11	47.86	47.95	-10	6,792	-0.15%
2023/06/30	13	47.42	9	47.42	47.40	4	6,819	0.06%
2023/06/29	16	47.51	1	47.55	47.35	15	6,857	0.22%
2023/06/28	1	47.65	6	47.58	47.55	-5	6,852	-0.07%
2023/06/27	7.1	47.78	12	47.99	47.45	-4.9	6,872	-0.07%
2023/06/26	8.1	47.39	5	47.54	47.60	3.1	6,845	0.04%
2023/06/21	3.3	47.30	15.2	47.30	47.30	-11.9	6,845	-0.17%
2023/06/20	5.2	47.32	14.6	47.43	47.50	-9.4	6,847	-0.14%
2023/06/19	10.5	48.14	2	48.40	47.90	8.5	6,836	0.12%
2023/06/16	12.2	48.49	28.3	48.53	48.35	-16.2	6,840	-0.24%
2023/06/15	9.1	47.75	34.1	47.64	47.95	-25	6,728	-0.37%
2023/06/14	0	0.00	2	46.95	47.00	-2	6,682	-0.03%
2023/06/13	14.1	46.38	23.1	46.49	46.40	-9	6,970	-0.13%
2023/06/12	14.6	47.02	3.1	46.98	46.95	11.5	7,263	0.16%
2023/06/09	4	46.91	1.5	47.03	47.40	2.5	8,323	0.03%
2023/06/08	7	47.32	37.4	47.36	47.25	-30.4	8,588	-0.35%
2023/06/07	18.6	47.04	21.5	46.97	47.00	-2.9	8,554	-0.03%
2023/06/06	23.3	46.95	6	46.88	46.90	17.3	8,634	0.20%
2023/06/05	27.5	46.86	34.7	46.96	46.90	-7.2	8,690	-0.08%
2023/06/02	9	45.68	20	45.59	45.70	-11	8,633	-0.13%
2023/06/01	0.5	45.25	8	45.34	45.45	-7.5	8,797	-0.09%
2023/05/31	10.7	45.19	3.1	45.28	45.10	7.6	8,817	0.09%
2023/05/30	2.1	45.28	3	45.27	45.25	-0.9	8,776	-0.01%
2023/05/29	6	45.08	1	45.20	45.25	5	8,852	0.06%
2023/05/26	3	45.02	4	45.05	44.95	-1	8,870	-0.01%
2023/05/25	3	45.35	3	45.23	45.20	0	8,903	0.00%
2023/05/24	1.1	45.51	108	45.53	45.60	-106.9	8,931	-1.20%	大賣/鉅額交易
2023/05/23	5	45.51	2.3	45.56	45.40	2.7	8,963	0.03%
2023/05/22	3	45.37	10	45.40	45.50	-7	8,960	-0.08%
2023/05/19	1	44.90	15	45.07	45.10	-14	9,005	-0.16%
2023/05/18	1	44.80	6.1	44.80	44.85	-5.1	8,996	-0.06%
2023/05/17	1.3	44.58	2.1	44.77	44.70	-0.8	9,283	-0.01%
2023/05/16	1	44.70	4.1	44.65	44.70	-3.1	9,368	-0.03%
2023/05/15	2.1	43.88	1	43.85	44.05	1.1	9,356	0.01%
2023/05/12	1	44.00	1.2	44.13	43.90	-0.2	9,421	0.00%
2023/05/11	1	44.00	1.2	44.13	44.35	-0.2	9,425	0.00%
2023/05/10	2	44.57	1.3	44.45	44.60	0.7	9,459	0.01%
2023/05/09	14.1	44.61	23	44.82	44.45	-8.9	9,511	-0.09%
2023/05/08	11	45.48	25.7	45.48	45.45	-14.7	9,438	-0.16%
2023/05/05	4	44.94	4.2	44.95	45.00	-0.2	9,411	0.00%
2023/05/04	5	44.68	6.6	44.70	44.70	-1.6	9,540	-0.02%
2023/05/03	6	44.53	5	44.65	44.55	1	9,806	0.01%
2023/05/02	4.5	44.73	6	44.81	44.85	-1.5	9,999	-0.02%
2023/04/28	17	44.21	1	44.15	44.45	16	10,123	0.16%
2023/04/27	3	43.67	20	43.43	43.85	-17	10,157	-0.17%
2023/04/26	3.2	42.99	18	43.10	43.25	-14.8	10,176	-0.15%
2023/04/25	12.4	43.79	9	44.14	43.40	3.4	10,141	0.03%
2023/04/24	10.3	44.11	6.3	44.18	44.05	4	10,117	0.04%
2023/04/21	19.3	44.39	4.1	44.52	44.20	15.2	10,201	0.15%
2023/04/20	2.2	44.93	22.1	44.82	44.85	-19.9	10,184	-0.20%
2023/04/19	34.3	45.11	37	45.14	45.05	-2.7	10,215	-0.03%
2023/04/18	31.6	45.19	1	45.45	45.35	30.6	10,145	0.30%
2023/04/17	102.5	45.68	15	45.67	45.70	87.4	10,104	0.87%	大買/
2023/04/14	2.1	45.31	9	45.47	45.35	-6.9	10,046	-0.07%
2023/04/13	4.1	45.58	22	45.58	45.45	-17.9	10,047	-0.18%
2023/04/12	64.3	45.41	75	45.49	45.30	-10.7	10,044	-0.11%
2023/04/11	265.1	44.96	1	45.00	44.80	264.1	9,940	2.66%	大買/鉅額交易
2023/04/10	23.1	45.00	11	44.94	44.90	12.1	9,940	0.12%
2023/04/07	102.1	44.87	35	44.87	44.85	67.1	9,949	0.67%	大買/
2023/04/06	22	44.95	4	44.80	44.85	18	10,057	0.18%
2023/03/31	18.1	45.58	15.3	45.68	45.50	2.8	10,114	0.03%
2023/03/30	30	45.42	11	45.50	45.60	19	10,624	0.18%
2023/03/29	3.3	45.35	0	0.00	45.40	3.3	11,252	0.03%
2023/03/28	28.3	45.35	6	45.40	45.35	22.3	11,750	0.19%
2023/03/27	9	45.50	2	45.70	45.50	7	12,350	0.06%
2023/03/24	5	45.26	34	45.30	45.15	-29	12,834	-0.23%
2023/03/23	11	45.33	7	45.43	45.25	4	13,167	0.03%
2023/03/22	10	45.48	17.1	45.55	45.50	-7	13,439	-0.05%
2023/03/21	6.3	45.44	15	45.47	45.30	-8.7	13,955	-0.06%
2023/03/20	26	45.26	4	45.30	45.20	22	14,144	0.16%
2023/03/17	14.1	45.03	8	45.24	45.45	6	14,211	0.04%
2023/03/16	83.3	45.04	27	44.75	44.50	56.3	14,219	0.40%
2023/03/15	103.1	46.60	40.1	46.19	45.80	62.9	14,140	0.45%	大買/
2023/03/14	220.1	46.97	153.3	46.82	46.55	66.8	14,124	0.47%	大買/大賣/
2023/03/13	23.1	45.00	60	44.92	45.35	-36.9	13,791	-0.27%
2023/03/10	2	44.28	13	44.39	44.40	-11	13,477	-0.08%
2023/03/09	8	44.68	23.1	44.76	44.70	-15.1	13,485	-0.11%
2023/03/08	0	0.00	6.3	45.02	45.10	-6.3	13,415	-0.05%
2023/03/07	14	44.78	76.1	44.85	45.00	-62.1	13,319	-0.47%
2023/03/06	6.1	44.67	24	44.52	44.50	-17.9	13,125	-0.14%
2023/03/03	2	43.43	11.3	43.63	43.60	-9.3	12,992	-0.07%
2023/03/02	17	43.25	2.2	43.22	43.40	14.8	13,007	0.11%
2023/03/01	2	43.05	8.1	43.13	43.10	-6.1	13,041	-0.05%
2023/02/24	11	43.53	1	43.70	43.50	10	13,046	0.08%
2023/02/23	5	43.51	30	43.50	43.60	-25	13,118	-0.19%
2023/02/22	5.4	43.14	10.3	43.23	43.20	-4.9	13,291	-0.04%
2023/02/21	15.2	43.30	8	43.39	43.45	7.2	13,412	0.05%
2023/02/20	7.2	43.10	6	43.36	43.50	1.2	13,750	0.01%
2023/02/17	24.2	42.74	22.1	42.72	42.80	2.1	14,206	0.01%
2023/02/16	29	43.08	21.3	43.09	43.10	7.7	14,818	0.05%
2023/02/15	45	43.14	7	43.18	42.90	37.9	14,935	0.25%
2023/02/14	15	43.95	1	43.90	43.95	14	14,645	0.10%
2023/02/13	6.5	44.08	2	44.00	44.15	4.5	14,664	0.03%
2023/02/10	7.1	44.02	2	44.10	43.80	5.1	14,750	0.03%
2023/02/09	5	44.39	10	44.39	44.40	-5	14,925	-0.03%
2023/02/08	20	44.17	6	44.13	44.20	14	14,944	0.09%
2023/02/07	4	44.04	5	44.01	44.35	-1	14,906	-0.01%
2023/02/06	3	43.87	9	43.92	43.95	-6	14,902	-0.04%
2023/02/03	49.2	44.31	22	44.25	44.20	27.2	14,902	0.18%
2023/02/02	11.3	44.53	20	44.75	44.95	-8.7	14,847	-0.06%
2023/02/01	35.2	44.75	78	44.89	44.90	-42.8	14,751	-0.29%
2023/01/31	13	44.55	16	44.65	44.80	-3	14,533	-0.02%
2023/01/30	40	44.01	52	44.19	44.30	-12	14,397	-0.08%
2023/01/17	3	43.47	20.1	43.36	43.50	-17.1	14,281	-0.12%
2023/01/16	2	43.18	7	43.25	43.00	-5	14,298	-0.03%
2023/01/13	15	43.41	4	43.10	43.00	11	14,313	0.08%
2023/01/12	8	43.47	30	43.49	43.40	-22	14,410	-0.15%
2023/01/11	16	43.20	67.8	43.34	43.20	-51.8	14,393	-0.36%
2023/01/10	21	42.85	3	43.07	42.90	18	14,346	0.13%
2023/01/09	19.8	42.52	16.6	42.72	42.75	3.2	14,339	0.02%
2023/01/06	10.2	42.25	2	42.38	42.30	8.2	14,457	0.06%
2023/01/05	21	42.70	9	42.38	42.25	12	14,714	0.08%
2023/01/04	13.2	42.58	4	42.63	42.70	9.2	14,726	0.06%
2023/01/03	2.3	42.32	5	42.38	42.60	-2.7	14,803	-0.02%
2022/12/30	4	42.28	5	42.31	42.40	-1	14,786	-0.01%
2022/12/29	0	0.00	12.5	41.61	41.35	-12.5	14,795	-0.08%
2022/12/28	17.2	42.33	21	42.30	41.65	-3.8	14,922	-0.03%
2022/12/27	4	42.14	3.2	42.18	42.25	0.8	15,021	0.01%
2022/12/26	20	42.45	11.1	42.28	42.10	8.9	15,103	0.06%
2022/12/23	46	43.02	16	43.15	43.15	30	15,177	0.20%
2022/12/22	29	42.98	32	43.11	44.00	-3	15,033	-0.02%
2022/12/21	55	42.78	30.1	42.76	43.00	24.9	14,606	0.17%
2022/12/20	23	41.55	31.1	42.02	41.50	-8.1	14,020	-0.06%
2022/12/19	38.8	42.19	21	42.90	42.00	17.8	13,648	0.13%
2022/12/16	95	44.27	75	44.00	43.55	20	13,086	0.15%
2022/12/15	104.1	44.98	131.3	44.88	44.75	-27.1	12,606	-0.22%	大買/大賣/
2022/12/14	26.3	43.61	32.5	43.96	44.20	-6.2	12,315	-0.05%
2022/12/13	71	44.03	125.3	43.69	43.60	-54.3	12,024	-0.45%	大賣/
2022/12/12	37.1	41.85	47.4	42.30	42.45	-10.4	11,484	-0.09%
2022/12/09	18.5	43.21	23.5	43.28	43.15	-5	11,255	-0.04%
2022/12/08	13	43.08	38.7	43.18	43.20	-25.7	11,166	-0.23%
2022/12/07	26	43.27	67.1	43.10	43.10	-41.1	11,063	-0.37%
2022/12/06	87.1	43.09	69.5	43.20	42.80	17.6	10,897	0.16%
2022/12/05	59.5	42.96	105.2	42.86	43.30	-45.7	10,634	-0.43%	大賣/
2022/12/02	22	40.63	3.1	40.55	40.50	18.9	9,993	0.19%
2022/12/01	20	40.79	51	40.78	40.50	-31	10,017	-0.31%
2022/11/30	35	40.31	4	40.26	40.25	31	9,943	0.31%
2022/11/29	2	40.15	2	39.95	40.15	0	9,927	0.00%
2022/11/28	9	39.71	22	39.80	39.55	-13	9,958	-0.13%
2022/11/25	28.4	40.23	29.2	40.13	40.00	-0.9	10,050	-0.01%
2022/11/24	8	39.86	7.1	40.03	40.05	0.9	10,023	0.01%
2022/11/23	22.3	39.86	21	39.88	39.85	1.3	10,015	0.01%
2022/11/22	3.3	39.80	7.1	39.79	39.80	-3.8	10,063	-0.04%
2022/11/21	32	39.97	24.4	39.92	40.15	7.6	10,088	0.08%
2022/11/18	47.2	40.30	4	40.34	39.90	43.2	10,079	0.43%
2022/11/17	4	40.91	16.5	40.85	41.10	-12.5	9,984	-0.13%
2022/11/16	76	41.25	73	41.16	40.85	3	9,873	0.03%
2022/11/15	76.1	41.43	41.2	41.43	41.30	34.9	9,570	0.36%
2022/11/14	95.5	40.21	181.7	40.57	40.80	-86.2	9,242	-0.93%	大賣/
2022/11/11	69	39.51	64	39.61	39.25	5	9,020	0.06%
2022/11/10	9	39.36	10	39.38	39.35	-1	9,116	-0.01%
2022/11/09	41	39.78	32.5	39.75	39.60	8.5	9,324	0.09%
2022/11/08	4	39.45	15.6	39.48	39.45	-11.6	9,820	-0.12%
2022/11/07	2	38.73	17	39.06	39.40	-15	10,501	-0.14%
2022/11/04	8	37.41	2	37.50	37.45	6	10,317	0.06%
2022/11/03	5	37.53	2.5	37.71	37.70	2.5	10,263	0.02%
2022/11/02	2	38.00	29.1	38.14	38.05	-27.1	10,278	-0.26%
2022/11/01	23.3	37.57	7	37.60	37.60	16.2	10,259	0.16%
2022/10/31	10	37.45	36	37.60	37.75	-26	10,240	-0.25%
2022/10/28	16.1	38.20	0	0.00	37.80	16.1	10,252	0.16%
2022/10/27	18	38.77	8	38.46	38.85	10	10,283	0.10%
2022/10/26	8	38.48	7	38.26	38.15	1	10,434	0.01%
2022/10/25	12	38.38	13	38.54	38.75	-1	10,655	-0.01%
2022/10/24	0	0.00	32	38.95	38.70	-32	10,661	-0.30%
2022/10/21	16	38.41	13	38.52	38.45	3	10,610	0.03%
2022/10/20	29	37.39	16.5	38.05	38.65	12.5	10,581	0.12%
2022/10/19	17	38.28	0	0.00	38.15	17	10,544	0.16%
2022/10/18	4	38.98	15.7	38.98	38.90	-11.7	10,689	-0.11%
2022/10/17	7.2	38.38	8	38.63	39.10	-0.9	10,730	-0.01%
2022/10/14	21.5	39.11	50.2	39.03	39.10	-28.7	10,733	-0.27%
2022/10/13	41	38.08	104	38.17	37.20	-63	10,777	-0.58%	大賣/
2022/10/12	4.2	38.63	5.5	38.53	39.00	-1.3	10,866	-0.01%
2022/10/11	6.1	38.68	22.1	38.41	38.45	-16	10,944	-0.15%
2022/10/07	28.8	39.10	42	39.11	39.20	-13.2	10,890	-0.12%
2022/10/06	6	38.88	3	39.01	39.20	3	10,921	0.03%
2022/10/05	34	39.62	66	39.37	39.20	-32	10,898	-0.29%
2022/10/04	63	38.73	22.2	38.83	39.30	40.8	10,783	0.38%
2022/10/03	23.1	37.57	24	37.93	38.10	-0.9	10,661	-0.01%
2022/09/30	49	36.24	65	36.77	37.80	-16	10,679	-0.15%
2022/09/29	22	36.00	18.1	35.93	35.90	3.9	10,539	0.04%
2022/09/28	25	36.03	34.3	35.32	35.25	-9.3	10,558	-0.09%
2022/09/27	6	36.88	32.1	36.93	37.10	-26.1	10,453	-0.25%
2022/09/26	59.6	37.44	23.7	38.10	37.20	35.9	10,454	0.34%
2022/09/23	18.6	39.01	6.5	39.14	39.00	12.2	10,523	0.12%
2022/09/22	10.3	38.54	9	38.83	39.00	1.3	10,588	0.01%
2022/09/21	60	39.44	70.1	39.09	38.85	-10.1	10,574	-0.10%
2022/09/20	7	39.18	7	39.14	39.35	0	10,530	0.00%
2022/09/19	3.1	39.20	20.1	39.31	39.00	-17	10,591	-0.16%
2022/09/16	21.3	39.00	18.1	39.40	39.00	3.3	10,671	0.03%
2022/09/15	23	39.61	13.3	39.66	39.60	9.8	10,794	0.09%
2022/09/14	6.3	39.21	19	39.42	39.55	-12.8	10,933	-0.12%
2022/09/13	9.3	39.79	8.1	39.96	40.00	1.2	11,066	0.01%
2022/09/12	23	39.86	38	39.78	39.85	-15	11,356	-0.13%
2022/09/08	19	38.42	73	38.90	39.10	-54	11,407	-0.47%
2022/09/07	89.5	37.60	36	37.66	37.50	53.5	11,508	0.46%
2022/09/06	4.2	37.69	8.4	37.91	37.80	-4.1	11,585	-0.04%
2022/09/05	8	37.89	19.1	37.85	37.85	-11.1	11,855	-0.09%
2022/09/02	90	38.15	72	38.29	38.05	18	12,013	0.15%
2022/09/01	52.4	38.82	63	38.91	38.65	-10.6	11,982	-0.09%
2022/08/31	19.1	39.32	43.5	39.38	39.55	-24.4	11,877	-0.21%
2022/08/30	2.2	39.61	0	39.70	39.70	2.2	11,907	0.02%
2022/08/29	46.7	39.36	56	39.23	39.40	-9.3	11,903	-0.08%
2022/08/26	29.6	40.53	26.5	40.56	40.45	3.1	11,929	0.03%
2022/08/25	48.6	40.41	17.7	40.28	40.35	30.9	11,897	0.26%
2022/08/24	41.8	40.33	47.6	40.56	40.15	-5.8	11,867	-0.05%
2022/08/23	7.6	39.70	5.7	39.76	39.85	1.9	11,826	0.02%
2022/08/22	17	40.02	31.1	40.11	40.15	-14.1	11,853	-0.12%
2022/08/19	52.5	40.61	29	40.71	40.65	23.5	11,942	0.20%
2022/08/18	47.3	40.28	140.7	40.13	40.65	-93.4	11,930	-0.78%	大賣/
2022/08/17	36	39.94	52	39.75	39.55	-16	11,527	-0.14%
2022/08/16	55.9	39.36	59	39.50	39.20	-3.1	11,415	-0.03%
2022/08/15	153.3	39.82	117.7	39.78	39.90	35.6	11,331	0.31%	大買/大賣/
2022/08/12	147.7	38.22	132.6	38.32	39.15	15.1	10,931	0.14%	大買/大賣/
2022/08/11	14	35.76	16.3	35.67	35.70	-2.3	10,485	-0.02%
2022/08/10	2.4	35.36	11.2	35.37	35.20	-8.8	10,598	-0.08%
2022/08/09	12.5	35.04	2.3	35.08	35.15	10.3	10,671	0.10%
2022/08/08	1.3	35.23	23	35.18	35.40	-21.7	10,751	-0.20%
2022/08/05	6.6	34.82	9.3	34.83	34.90	-2.7	10,838	-0.02%
2022/08/04	14	33.88	15.8	34.00	34.35	-1.8	11,011	-0.02%
2022/08/03	28.4	34.33	31	34.67	34.50	-2.6	11,353	-0.02%
2022/08/02	55	35.26	5	35.14	35.10	50	11,533	0.43%
2022/08/01	68.1	36.12	46.3	36.28	36.20	21.8	11,541	0.19%
2022/07/29	21	34.87	19	34.84	34.90	2	11,473	0.02%
2022/07/28	39	35.17	17	35.14	34.90	22	11,664	0.19%
2022/07/27	3	35.00	5	34.98	35.40	-2	11,856	-0.02%
2022/07/26	17	35.27	12.1	35.28	35.10	4.9	12,006	0.04%
2022/07/25	28	35.73	26	35.99	36.00	2	12,154	0.02%
2022/07/22	3.1	34.95	5	34.97	34.90	-2	12,173	-0.02%
2022/07/21	29	34.87	3	34.77	35.05	26	12,496	0.21%
2022/07/20	30.2	34.66	16	34.74	34.85	14.2	13,085	0.11%
2022/07/19	25	36.04	35	35.92	36.05	-10	13,222	-0.08%
2022/07/18	20	34.78	26	34.74	35.10	-6	13,270	-0.05%
2022/07/15	67.9	33.89	0	0.00	33.95	67.9	13,581	0.50%
2022/07/14	7	34.39	26	34.22	34.35	-19	14,020	-0.14%
2022/07/13	12	34.19	19	34.32	33.80	-7	14,450	-0.05%
2022/07/12	13	34.07	7	33.97	33.80	6	15,070	0.04%
2022/07/11	5	34.79	5	34.73	34.75	0	16,432	0.00%
2022/07/08	2	34.88	14	34.97	35.20	-12	17,518	-0.07%
2022/07/07	4	33.59	12	33.89	34.15	-8	17,960	-0.04%
2022/07/06	24	33.35	24.1	33.77	33.20	-0.1	18,262	0.00%
2022/07/05	7	33.89	23.3	33.90	34.30	-16.3	18,742	-0.09%
2022/07/04	11	33.40	13.4	33.44	33.40	-2.4	19,064	-0.01%
2022/07/01	44	33.27	58.8	33.61	33.10	-14.8	19,182	-0.08%
2022/06/30	25.1	34.26	36	33.96	33.85	-10.9	19,088	-0.06%
2022/06/29	11	35.20	25	35.16	35.25	-14	19,044	-0.07%
2022/06/28	24.6	35.54	9	35.54	35.55	15.6	19,123	0.08%
2022/06/27	16.5	35.88	39	35.84	36.25	-22.5	19,247	-0.12%
2022/06/24	43.9	34.99	15	35.11	35.00	28.9	19,434	0.15%
2022/06/23	8.1	35.11	43.6	34.95	34.90	-35.5	19,826	-0.18%
2022/06/22	26.8	35.72	98.2	35.62	35.30	-71.4	19,939	-0.36%
2022/06/21	4.1	37.07	55	36.42	37.10	-50.9	20,052	-0.25%
2022/06/20	81.1	35.94	57	36.46	35.40	24.1	20,063	0.12%
2022/06/17	17	38.20	34	38.25	38.05	-17	20,080	-0.08%
2022/06/16	30.5	39.27	14	39.55	38.55	16.5	20,302	0.08%
2022/06/15	34	40.12	16	40.25	40.05	18	20,177	0.09%
2022/06/14	74.3	40.20	81.2	40.18	40.10	-6.9	20,186	-0.03%
2022/06/13	40.2	41.81	30	41.77	41.55	10.2	20,189	0.05%
2022/06/10	6.3	42.96	21	42.92	43.05	-14.8	20,320	-0.07%
2022/06/09	4	43.53	50	43.52	43.50	-46	20,501	-0.22%
2022/06/08	11.1	43.83	2	43.83	43.65	9.1	20,746	0.04%
2022/06/07	3	43.42	21	43.49	43.60	-18	21,127	-0.09%
2022/06/06	32.2	43.21	12	43.50	43.50	20.2	21,937	0.09%
2022/06/02	31.3	43.12	43	43.08	43.05	-11.8	23,276	-0.05%
2022/06/01	3	43.52	5.2	43.47	43.50	-2.2	24,187	-0.01%
2022/05/31	11.3	43.51	23	43.50	43.40	-11.7	24,685	-0.05%
2022/05/30	12.1	43.86	17	43.98	43.95	-4.9	25,052	-0.02%
2022/05/27	12.2	43.18	6	43.28	43.30	6.2	25,972	0.02%
2022/05/26	44	43.31	47	43.47	43.10	-3	27,434	-0.01%
2022/05/25	19	43.90	29	43.91	44.00	-10	28,106	-0.04%
2022/05/24	19	44.89	31	44.35	44.10	-12	28,713	-0.04%
2022/05/23	46	44.36	38.1	44.58	44.75	7.9	29,280	0.03%
2022/05/20	11	43.62	31	43.86	44.00	-20	30,567	-0.07%
2022/05/19	97.8	42.70	52.4	42.76	42.80	45.4	32,307	0.14%
2022/05/18	55	44.06	30	44.38	44.35	25	32,193	0.08%
2022/05/17	9	43.49	8	43.58	43.40	1	32,340	0.00%
2022/05/16	45.5	43.92	25	43.52	43.40	20.5	32,550	0.06%
2022/05/13	12	43.88	26.2	43.95	44.05	-14.2	32,778	-0.04%
2022/05/12	47	43.77	42	43.75	43.20	5	32,971	0.02%
2022/05/11	69.1	44.44	60.3	44.48	44.20	8.8	33,247	0.03%
2022/05/10	33.5	42.51	37	42.79	43.25	-3.5	33,356	-0.01%
2022/05/09	34.7	43.99	32.3	43.80	43.70	2.4	33,675	0.01%
2022/05/06	24	44.72	25.1	44.77	45.00	-1.1	33,997	0.00%
2022/05/05	237.1	45.40	247.3	45.68	45.90	-10.2	34,340	-0.03%	大買/大賣/
2022/05/04	38	44.35	13	44.39	44.25	25	34,184	0.07%
2022/05/03	10	44.13	12.1	44.26	44.80	-2.1	34,135	-0.01%
2022/04/29	67	44.49	54.1	44.45	44.40	12.9	34,173	0.04%
2022/04/28	47.6	44.77	30.4	44.71	44.40	17.2	34,662	0.05%
2022/04/27	104.4	44.77	108	44.56	44.40	-3.6	34,657	-0.01%	大買/大賣/
2022/04/26	126	46.86	72.3	46.96	46.20	53.7	34,331	0.16%	大買/
2022/04/25	84.3	48.66	58.4	48.77	48.50	25.9	33,674	0.08%
2022/04/22	183.4	50.63	112	50.17	50.20	71.4	33,346	0.21%	大買/大賣/
2022/04/21	83.2	51.44	72	51.32	50.60	11.2	33,109	0.03%
2022/04/20	71.5	52.97	41.4	52.56	52.20	30.1	32,891	0.09%
2022/04/19	104.2	53.24	93.7	53.84	53.90	10.5	32,581	0.03%	大買/
2022/04/18	135	54.05	103.1	53.96	53.00	32	32,184	0.10%	大買/大賣/
2022/04/15	291.7	55.60	380.7	55.76	55.00	-89	31,634	-0.28%	大買/大賣/
2022/04/14	74.1	53.82	262.3	54.24	54.00	-188.2	30,359	-0.62%	大賣/鉅額交易
2022/04/13	25.1	52.29	128.7	52.52	53.00	-103.6	29,278	-0.35%	大賣/鉅額交易
2022/04/12	83.2	51.69	92.1	51.89	51.70	-8.9	28,859	-0.03%
2022/04/11	153.4	51.56	140.3	51.69	51.70	13	28,640	0.05%	大買/大賣/
2022/04/08	21	50.30	69.2	50.29	51.00	-48.2	28,184	-0.17%
2022/04/07	43	49.27	24	49.01	48.75	19	27,881	0.07%
2022/04/06	13.2	49.45	17	49.70	49.80	-3.8	27,734	-0.01%
2022/04/01	10	48.81	15	49.24	49.50	-5	27,704	-0.02%
2022/03/31	27.1	49.12	55	49.16	49.00	-27.9	27,783	-0.10%
2022/03/30	67.5	48.96	91	48.96	49.35	-23.5	27,849	-0.08%
2022/03/29	57.9	49.11	45	49.13	49.00	12.9	27,771	0.05%
2022/03/28	131.1	49.70	66	49.86	49.95	65.1	27,694	0.24%	大買/
2022/03/25	16.2	51.80	55.9	51.92	52.20	-39.7	27,615	-0.14%
2022/03/24	53.6	51.63	30	51.67	51.70	23.6	27,879	0.08%
2022/03/23	26.1	50.80	32.1	50.82	51.20	-6.1	28,176	-0.02%
2022/03/22	70.3	51.02	105	51.28	50.90	-34.7	28,074	-0.12%	大賣/
2022/03/21	111.3	50.71	96.6	50.63	50.20	14.7	27,802	0.05%	大買/
2022/03/18	18.8	49.35	42	49.30	49.40	-23.2	27,719	-0.08%
2022/03/17	22.2	49.09	27	49.05	49.05	-4.8	28,002	-0.02%
2022/03/16	26	48.73	72	49.06	48.65	-46	28,087	-0.16%
2022/03/15	85.3	49.13	66	48.93	48.40	19.3	27,987	0.07%
2022/03/14	36	49.99	48	50.01	50.30	-12	28,451	-0.04%
2022/03/11	177	50.22	47	50.34	49.90	130	28,866	0.45%	大買/鉅額交易
2022/03/10	64	49.56	91.2	49.69	49.75	-27.3	28,819	-0.09%
2022/03/09	292.6	49.81	232.4	49.64	49.45	60.2	28,546	0.21%	大買/大賣/
2022/03/08	383.2	52.96	412.5	52.46	50.10	-29.3	27,909	-0.11%	大買/大賣/
2022/03/07	232.7	53.08	473.1	52.60	52.70	-240.4	26,610	-0.90%	大買/大賣/鉅額交易
2022/03/04	85.6	53.67	96.1	53.60	53.30	-10.5	25,975	-0.04%
2022/03/03	118.3	53.45	131.1	53.53	53.70	-12.8	25,921	-0.05%	大買/大賣/
2022/03/02	229	53.83	298.2	54.03	53.30	-69.2	26,163	-0.26%	大買/大賣/
2022/03/01	583.6	54.03	468.5	53.84	53.10	115.1	25,806	0.45%	大買/大賣/鉅額交易
2022/02/25	224.2	51.87	306.7	52.04	52.40	-82.5	25,171	-0.33%	大買/大賣/
2022/02/24	140.2	50.58	91.2	50.50	50.00	49	24,996	0.20%	大買/
2022/02/23	152.4	52.42	104.7	52.20	52.20	47.7	24,477	0.19%	大買/大賣/
2022/02/22	543.2	52.37	548.1	52.52	51.50	-4.9	24,043	-0.02%	大買/大賣/
2022/02/21	342.3	51.86	364.6	52.76	53.00	-22.4	22,923	-0.10%	大買/大賣/
2022/02/18	58.1	48.95	96.5	49.09	49.35	-38.5	21,290	-0.18%
2022/02/17	76.6	48.58	79	48.50	48.70	-2.4	21,620	-0.01%
2022/02/16	58	49.03	62.2	48.97	48.60	-4.2	21,735	-0.02%
2022/02/15	67	49.37	61.1	49.36	48.85	5.9	22,306	0.03%
2022/02/14	66.1	48.74	41.2	48.90	49.00	24.9	23,658	0.11%
2022/02/11	66	49.07	98	49.14	49.00	-32	23,657	-0.14%
2022/02/10	134.7	49.36	132.2	49.09	49.05	2.5	24,768	0.01%	大買/大賣/
2022/02/09	59	48.84	86.7	48.70	48.50	-27.7	26,164	-0.11%
2022/02/08	25	47.71	95.1	47.72	48.05	-70.1	25,747	-0.27%
2022/02/07	133.3	46.83	173.5	46.51	47.50	-40.2	25,531	-0.16%	大買/大賣/
2022/01/26	14	44.05	7	44.17	44.10	7	25,252	0.03%
2022/01/25	24	44.74	26	44.68	44.20	-2	25,659	-0.01%
2022/01/24	55.3	44.75	35	44.75	44.70	20.3	26,549	0.08%
2022/01/21	84.3	45.83	103	45.91	45.55	-18.8	26,751	-0.07%	大賣/
2022/01/20	34	44.12	39	44.15	45.45	-5	26,341	-0.02%
2022/01/19	36	43.78	47	43.90	43.70	-11	26,647	-0.04%
2022/01/18	5	44.43	6	44.46	44.35	-1	26,715	0.00%
2022/01/17	4	44.18	4.3	44.13	44.20	-0.3	26,777	0.00%
2022/01/14	13.3	44.57	4.6	44.38	44.25	8.7	27,100	0.03%
2022/01/13	28.3	45.23	39	45.21	45.15	-10.7	27,489	-0.04%
2022/01/12	71	44.74	36	44.75	44.55	35	27,455	0.13%
2022/01/11	18	44.14	32	44.17	44.10	-14	27,513	-0.05%
2022/01/10	55	44.10	56.3	44.34	44.05	-1.3	27,959	0.00%
2022/01/07	38	44.92	33	44.91	44.60	5	28,085	0.02%
2022/01/06	9.2	45.18	16	45.17	45.20	-6.8	28,276	-0.02%
2022/01/05	55.1	45.49	42	45.38	45.05	13.1	28,627	0.05%
2022/01/04	46.2	45.43	40.5	45.26	45.30	5.7	28,811	0.02%
2022/01/03	37	45.82	27	45.81	45.80	10	28,948	0.03%
2021/12/30	15	46.24	16	46.22	46.25	-1	29,092	0.00%
2021/12/29	8.3	46.39	7	46.41	46.35	1.3	29,190	0.00%
2021/12/28	39	46.24	13	46.36	46.35	26	29,352	0.09%
2021/12/27	29.3	46.30	15	46.35	46.15	14.3	29,712	0.05%
2021/12/24	39	47.21	50.4	47.15	46.80	-11.5	29,868	-0.04%
2021/12/23	6	47.37	41	47.38	47.35	-35	29,994	-0.12%
2021/12/22	44.3	47.65	29.1	47.66	47.45	15.2	30,262	0.05%
2021/12/21	145.1	47.69	99.2	47.90	47.90	45.9	30,252	0.15%	大買/
2021/12/20	86	48.49	61.8	48.61	48.75	24.2	30,013	0.08%
2021/12/17	66	48.02	166	48.04	47.65	-100	29,641	-0.34%	大賣/
2021/12/16	11.3	47.03	11	47.16	47.10	0.3	29,247	0.00%
2021/12/15	22	47.00	22	47.09	47.00	0	29,461	0.00%
2021/12/14	99.8	47.02	23	47.29	46.70	76.8	29,633	0.26%
2021/12/13	36.3	47.98	78.9	48.11	47.90	-42.6	29,623	-0.14%
2021/12/10	119	47.99	158.2	47.11	47.00	-39.2	29,509	-0.13%	大買/大賣/
2021/12/09	46.5	47.44	36.1	47.44	47.30	10.4	29,827	0.03%
2021/12/08	188	48.46	174.8	47.90	47.60	13.2	30,311	0.04%	大買/大賣/
2021/12/07	36.8	47.37	101.2	47.39	47.95	-64.4	29,991	-0.21%	大賣/
2021/12/06	37	46.40	29.1	46.43	46.20	7.9	29,525	0.03%
2021/12/03	49	46.62	68	46.49	46.20	-19	29,605	-0.06%
2021/12/02	41.5	46.14	46	46.20	46.30	-4.5	29,860	-0.01%
2021/12/01	147.1	46.00	75.4	46.02	46.20	71.7	29,959	0.24%	大買/
2021/11/30	38	46.17	67	46.18	46.05	-29	30,063	-0.10%
2021/11/29	63.2	46.11	59.4	46.10	46.20	3.8	30,010	0.01%
2021/11/26	93.1	47.82	119.9	47.86	47.75	-26.8	30,027	-0.09%	大賣/
2021/11/25	121.3	47.86	114.2	47.72	47.65	7.2	29,704	0.02%	大買/大賣/
2021/11/24	355.5	46.72	361.1	47.36	47.05	-5.6	29,565	-0.02%	大買/大賣/
2021/11/23	236	45.42	193.3	45.78	45.65	42.7	29,073	0.15%	大買/大賣/
2021/11/22	83	44.26	122.3	44.05	44.65	-39.3	29,884	-0.13%	大賣/
2021/11/19	69.1	44.26	70.3	44.14	43.70	-1.2	30,030	0.00%
2021/11/18	68.9	44.88	90.1	44.83	44.55	-21.2	30,294	-0.07%
2021/11/17	67	45.38	42.5	45.42	45.05	24.5	30,370	0.08%
2021/11/16	203.3	46.81	188.1	45.87	45.45	15.2	30,546	0.05%	大買/大賣/
2021/11/15	117.3	46.94	205.3	46.93	46.75	-88	30,484	-0.29%	大買/大賣/
2021/11/12	158.1	48.97	133.1	48.73	48.30	25	31,117	0.08%	大買/大賣/
2021/11/11	508.8	49.99	338.1	49.44	49.40	170.7	31,100	0.55%	大買/大賣/鉅額交易
2021/11/10	30	46.68	48.2	46.87	46.75	-18.2	30,032	-0.06%
2021/11/09	707.6	47.34	528.4	47.13	46.90	179.3	30,377	0.59%	大買/大賣/鉅額交易
2021/11/08	235.5	45.64	315.9	45.90	46.35	-80.4	29,604	-0.27%	大買/大賣/
2021/11/05	35	42.16	38	42.22	42.15	-3	28,942	-0.01%
2021/11/04	41.1	42.13	79	42.34	42.55	-38	29,010	-0.13%
2021/11/03	110.1	41.17	104.2	41.38	41.75	5.9	29,328	0.02%	大買/大賣/
2021/11/02	342.4	40.70	98	40.62	40.30	244.4	29,348	0.83%	大買/鉅額交易
2021/11/01	236.8	42.10	226.6	41.48	41.10	10.2	29,188	0.03%	大買/大賣/
2021/10/29	61.1	44.13	57.6	44.49	44.15	3.5	28,525	0.01%
2021/10/28	96	45.04	47.6	45.00	44.95	48.4	28,490	0.17%
2021/10/27	173.6	45.09	139.7	45.05	45.10	33.9	28,676	0.12%	大買/大賣/
2021/10/26	14	45.43	309	45.33	45.15	-295	28,861	-1.02%	大賣/鉅額交易
2021/10/25	38	45.18	69	45.16	45.15	-31	29,402	-0.11%
2021/10/22	126.1	45.45	43	45.77	45.05	83.1	30,261	0.27%	大買/
2021/10/21	68.7	45.89	201.5	45.62	46.30	-132.8	30,821	-0.43%	大賣/鉅額交易
2021/10/20	6	44.61	42	44.54	44.55	-36	31,203	-0.12%
2021/10/19	54.5	44.56	66	44.70	44.50	-11.5	31,961	-0.04%
2021/10/18	112	45.55	99	45.71	45.00	13	33,279	0.04%	大買/
2021/10/15	13.4	44.95	68.5	44.94	44.90	-55.1	34,479	-0.16%
2021/10/14	7	44.68	362.1	44.75	44.75	-355.1	35,965	-0.99%	大賣/鉅額交易
2021/10/13	8.4	44.62	200	44.64	44.60	-191.6	38,464	-0.50%	大賣/鉅額交易
2021/10/12	12	44.63	123.1	44.63	44.60	-111.1	39,356	-0.28%	大賣/鉅額交易
2021/10/08	16	44.58	31	44.53	44.55	-15	40,508	-0.04%
2021/10/07	2.1	44.50	21.3	44.43	44.65	-19.2	41,538	-0.05%
2021/10/06	8.5	44.41	36.3	44.15	44.45	-27.8	43,305	-0.06%
2021/10/05	26.1	44.20	63.1	44.42	44.90	-37	45,729	-0.08%
2021/10/04	31.6	44.83	102.1	44.76	44.20	-70.5	46,599	-0.15%	大賣/
2021/10/01	30	45.04	37.6	45.10	45.10	-7.6	47,959	-0.02%
2021/09/30	34	45.69	27.1	45.74	45.85	7	49,915	0.01%
2021/09/29	18.8	45.04	39.1	45.11	45.00	-20.3	51,403	-0.04%
2021/09/28	32.1	45.30	43.5	45.07	45.00	-11.4	53,570	-0.02%
2021/09/27	25.2	45.35	39	45.46	45.30	-13.8	57,480	-0.02%
2021/09/24	44	46.00	25.1	45.95	45.70	18.9	62,167	0.03%
2021/09/23	25.3	45.92	62	46.01	45.80	-36.7	69,601	-0.05%
2021/09/22	104.2	45.67	63.5	45.67	45.75	40.7	76,836	0.05%	大買/
2021/09/17	58.1	47.98	58	47.93	47.75	0.1	80,788	0.00%
2021/09/16	58	48.97	17.1	48.88	48.40	40.9	82,968	0.05%
2021/09/15	58.1	48.63	15	48.58	48.75	43.1	83,489	0.05%
2021/09/14	85.3	49.23	16	49.44	49.30	69.3	84,968	0.08%
2021/09/13	89.3	49.90	151.1	50.09	50.50	-61.8	86,300	-0.07%	大賣/
2021/09/10	163	48.98	186.4	48.89	48.75	-23.4	86,105	-0.03%	大買/大賣/
2021/09/09	24	47.83	46.7	47.67	47.90	-22.7	86,148	-0.03%
2021/09/08	79.1	47.72	57	47.76	47.05	22.1	86,592	0.03%
2021/09/07	97	48.99	119	49.01	48.35	-22	86,871	-0.03%	大賣/
2021/09/06	232	49.64	164	49.44	49.20	68	86,924	0.08%	大買/大賣/
2021/09/03	83	49.24	87	49.47	48.85	-4	87,286	0.00%
2021/09/02	91.2	49.31	52	49.24	48.60	39.2	87,905	0.04%
2021/09/01	86.2	50.67	62.5	50.82	50.20	23.7	88,583	0.03%
2021/08/31	51	50.23	51.2	50.31	50.60	-0.2	88,670	0.00%
2021/08/30	125	50.18	90.2	50.17	49.95	34.8	89,428	0.04%	大買/
2021/08/27	90.2	49.38	113.2	49.60	50.20	-23	90,186	-0.03%	大賣/
2021/08/26	704.5	49.95	331.7	50.10	49.00	372.9	90,929	0.41%	大買/大賣/鉅額交易
2021/08/25	69	48.14	403	47.79	48.10	-334	92,275	-0.36%	大賣/鉅額交易
2021/08/24	337.7	47.39	201	47.61	48.35	136.7	93,545	0.15%	大買/大賣/鉅額交易
2021/08/23	312	47.74	132	47.93	47.70	180	96,102	0.19%	大買/大賣/鉅額交易
2021/08/20	111.2	46.14	210	46.27	46.00	-98.8	97,374	-0.10%	大買/大賣/
2021/08/19	82.7	47.39	194.1	47.27	46.55	-111.4	98,081	-0.11%	大賣/鉅額交易
2021/08/18	283.6	46.44	385.1	46.97	48.55	-101.5	98,353	-0.10%	大買/大賣/鉅額交易
2021/08/17	227.3	49.26	234.6	48.24	47.00	-7.3	97,910	-0.01%	大買/大賣/
2021/08/16	163.1	50.95	79.2	50.85	50.40	83.9	97,863	0.09%	大買/
2021/08/13	158	52.44	135.2	52.47	52.30	22.8	98,613	0.02%	大買/大賣/
2021/08/12	77	52.49	220	52.72	53.50	-143	99,398	-0.14%	大賣/鉅額交易
2021/08/11	226.7	52.40	188	52.04	50.90	38.7	100,420	0.04%	大買/大賣/
2021/08/10	85.5	51.27	48	51.29	50.90	37.5	99,818	0.04%
2021/08/09	83.9	51.94	294.2	51.96	51.50	-210.4	101,040	-0.21%	大賣/鉅額交易
2021/08/06	229.6	51.12	22.6	51.13	51.00	207	102,182	0.20%	大買/鉅額交易
2021/08/05	68.4	51.14	79	51.14	50.90	-10.6	103,966	-0.01%
2021/08/04	67.1	52.58	40	52.66	52.20	27.1	105,230	0.03%
2021/08/03	73.3	53.25	47	53.38	53.50	26.3	108,385	0.02%
2021/08/02	102.2	53.18	99.2	53.37	54.10	3	110,971	0.00%	大買/
2021/07/30	116.1	53.36	108	53.34	52.00	8.1	111,955	0.01%	大買/大賣/
2021/07/29	115.5	52.82	218.1	52.13	53.60	-102.6	113,192	-0.09%	大買/大賣/鉅額交易
2021/07/28	381.4	52.18	254.3	51.70	51.30	127.1	114,079	0.11%	大買/大賣/鉅額交易
2021/07/27	173.1	52.61	285.8	52.22	51.60	-112.8	115,128	-0.10%	大買/大賣/鉅額交易
2021/07/26	269	53.35	140	53.19	52.80	129	116,132	0.11%	大買/大賣/鉅額交易
2021/07/23	202	54.85	207.2	54.90	55.20	-5.2	116,839	0.00%	大買/大賣/
2021/07/22	292.5	55.25	337.3	55.13	53.60	-44.9	116,605	-0.04%	大買/大賣/
2021/07/21	396	59.14	316	58.26	56.50	80	116,067	0.07%	大買/大賣/
2021/07/20	430.3	59.26	426.2	58.61	58.40	4.2	115,458	0.00%	大買/大賣/
2021/07/19	909.9	60.28	736.9	60.45	60.00	173	115,103	0.15%	大買/大賣/鉅額交易
2021/07/16	339.3	58.63	172.3	58.54	58.30	167.1	115,684	0.14%	大買/大賣/鉅額交易
2021/07/15	283.9	56.96	249.4	57.03	58.50	34.5	116,177	0.03%	大買/大賣/
2021/07/14	270.3	54.98	324.2	54.89	54.40	-53.9	116,278	-0.05%	大買/大賣/
2021/07/13	511.1	58.53	616.7	58.17	56.30	-105.5	116,504	-0.09%	大買/大賣/鉅額交易
2021/07/12	616.2	59.66	524.2	59.67	59.60	92	116,141	0.08%	大買/大賣/
2021/07/09	336.7	57.61	188.5	57.79	56.90	148.2	114,318	0.13%	大買/大賣/鉅額交易
2021/07/08	517.3	57.58	550.6	57.56	58.00	-33.3	115,233	-0.03%	大買/大賣/
2021/07/07	528.2	58.10	629.5	58.34	57.10	-101.3	114,284	-0.09%	大買/大賣/鉅額交易
2021/07/06	428.3	60.23	438.2	60.27	59.50	-9.8	113,346	-0.01%	大買/大賣/
2021/07/05	624.6	61.44	591.3	61.44	60.50	33.3	112,774	0.03%	大買/大賣/
2021/07/02	943.6	61.66	737.3	61.72	59.90	206.3	112,517	0.18%	大買/大賣/鉅額交易
2021/07/01	967.9	60.20	983.9	60.21	60.30	-16	110,796	-0.01%	大買/大賣/
2021/06/30	1,886.2	61.26	1,407.7	61.06	59.50	478.5	106,551	0.45%	大買/大賣/鉅額交易
2021/06/29	1,228.5	56.08	1,093.5	56.52	57.90	135.1	99,335	0.14%	大買/大賣/鉅額交易
2021/06/28	795.9	50.91	936	51.27	52.70	-140.1	92,252	-0.15%	大買/大賣/鉅額交易
2021/06/25	507.7	48.51	441.4	48.49	47.95	66.3	88,275	0.08%	大買/大賣/
2021/06/24	196.1	46.96	310.4	47.24	46.50	-114.2	86,098	-0.13%	大買/大賣/鉅額交易
2021/06/23	484.4	47.96	404.2	47.14	45.80	80.2	85,332	0.09%	大買/大賣/
2021/06/22	307	47.25	330.6	46.93	48.00	-23.6	83,604	-0.03%	大買/大賣/
2021/06/21	78.6	44.14	64.2	44.25	43.80	14.4	81,795	0.02%
2021/06/18	77	45.73	58.2	45.78	45.50	18.8	81,400	0.02%
2021/06/17	144	46.29	166.3	46.54	45.95	-22.3	80,959	-0.03%	大買/大賣/
2021/06/16	197.8	46.93	143	46.01	45.75	54.8	80,404	0.07%	大買/大賣/
2021/06/15	88.4	46.28	108	46.47	47.05	-19.6	79,901	-0.02%	大賣/
2021/06/11	212.1	46.33	194.2	46.49	45.95	17.9	79,516	0.02%	大買/大賣/
2021/06/10	133.5	45.56	149.1	45.78	46.55	-15.7	79,163	-0.02%	大買/大賣/
2021/06/09	137.2	46.27	102	46.18	45.75	35.2	78,380	0.04%	大買/大賣/
2021/06/08	166.2	48.05	131.1	48.13	47.80	35	77,628	0.05%	大買/大賣/
2021/06/07	217.4	47.30	178.1	47.68	47.60	39.3	77,228	0.05%	大買/大賣/
2021/06/04	243	49.37	283.1	49.28	48.60	-40.1	76,205	-0.05%	大買/大賣/
2021/06/03	282.2	49.31	247.5	49.30	48.80	34.7	75,253	0.05%	大買/大賣/
2021/06/02	557.1	49.20	519.6	49.20	49.05	37.4	74,534	0.05%	大買/大賣/
2021/06/01	227.2	46.85	220	47.01	47.90	7.2	72,757	0.01%	大買/大賣/
2021/05/31	695.2	47.83	523	47.82	46.00	172.2	72,920	0.24%	大買/大賣/鉅額交易
2021/05/28	59	44.35	263.5	44.60	44.95	-204.5	70,381	-0.29%	大賣/鉅額交易
2021/05/27	231	41.51	167.2	41.44	40.90	63.8	69,091	0.09%	大買/大賣/
2021/05/26	76.2	39.93	151.4	40.33	40.70	-75.2	68,443	-0.11%	大賣/
2021/05/25	81.1	39.91	79	39.82	39.75	2.1	67,979	0.00%
2021/05/24	137.5	40.19	123.1	40.18	40.20	14.5	67,863	0.02%	大買/大賣/
2021/05/21	228.5	39.87	281.3	39.96	40.30	-52.8	67,958	-0.08%	大買/大賣/
2021/05/20	341.5	40.22	211	40.07	39.50	130.5	66,983	0.19%	大買/大賣/鉅額交易
2021/05/19	295.5	40.70	198	40.48	41.50	97.5	65,721	0.15%	大買/大賣/
2021/05/18	91	37.29	206	37.32	37.75	-115	64,142	-0.18%	大賣/鉅額交易
2021/05/17	243.4	34.40	306.4	34.92	34.35	-63	63,937	-0.10%	大買/大賣/
2021/05/14	293	37.69	340.1	37.81	37.40	-47.1	62,629	-0.08%	大買/大賣/
2021/05/13	432.2	40.29	545.1	39.91	39.35	-112.9	60,892	-0.19%	大買/大賣/鉅額交易
2021/05/12	383	45.27	400.3	45.06	43.70	-17.3	58,931	-0.03%	大買/大賣/
2021/05/11	1,288.3	52.02	965.8	51.75	48.55	322.4	57,459	0.56%	大買/大賣/鉅額交易
2021/05/10	811.9	51.67	998.9	51.73	53.00	-187	54,145	-0.35%	大買/大賣/鉅額交易
2021/05/07	524.5	48.52	437.7	48.55	49.40	86.8	51,262	0.17%	大買/大賣/
2021/05/06	425.3	48.48	225.4	48.55	49.45	199.9	49,859	0.40%	大買/大賣/鉅額交易
2021/05/05	267.9	45.95	291.1	46.16	45.95	-23.2	48,126	-0.05%	大買/大賣/
2021/05/04	421.2	46.07	349.2	46.14	43.70	72	46,697	0.15%	大買/大賣/
2021/05/03	422.5	49.74	456.3	49.41	48.45	-33.9	45,015	-0.08%	大買/大賣/
2021/04/29	332.6	47.87	402.2	48.30	48.00	-69.6	43,382	-0.16%	大買/大賣/
2021/04/28	180.1	46.97	148.5	46.77	46.45	31.6	41,922	0.08%	大買/大賣/
2021/04/27	251.5	48.69	109.8	48.51	47.85	141.7	41,642	0.34%	大買/大賣/鉅額交易
2021/04/26	208.6	47.86	222.5	47.98	48.70	-14	40,781	-0.03%	大買/大賣/
2021/04/23	271.8	46.37	296.6	46.23	45.70	-24.8	39,893	-0.06%	大買/大賣/
2021/04/22	639.6	50.86	582.3	50.77	48.30	57.3	38,942	0.15%	大買/大賣/
2021/04/21	336.1	46.51	249.9	46.82	48.00	86.2	35,741	0.24%	大買/大賣/
2021/04/20	246.9	45.42	186.1	45.30	46.50	60.8	34,540	0.18%	大買/大賣/
2021/04/19	235.5	45.19	346.1	45.44	46.05	-110.6	33,267	-0.33%	大買/大賣/鉅額交易
2021/04/16	330.1	41.92	187.4	41.72	41.90	142.7	31,918	0.45%	大買/大賣/鉅額交易
2021/04/15	153	40.52	89	40.61	40.15	64	30,497	0.21%	大買/
2021/04/14	414.6	40.51	516	39.97	39.95	-101.4	30,141	-0.34%	大買/大賣/鉅額交易
2021/04/13	237.1	39.60	169	40.02	39.55	68.1	28,521	0.24%	大買/大賣/
2021/04/12	133	40.70	132.1	40.63	40.80	0.9	28,017	0.00%	大買/大賣/
2021/04/09	250.9	39.22	308.4	39.30	38.50	-57.5	26,927	-0.21%	大買/大賣/
2021/04/08	419.7	39.58	326.9	39.84	39.35	92.8	26,031	0.36%	大買/大賣/
2021/04/07	343.1	36.82	304.9	37.03	37.85	38.2	24,214	0.16%	大買/大賣/
2021/04/06	52.2	34.35	153.4	34.33	34.45	-101.2	22,297	-0.45%	大賣/鉅額交易
2021/04/01	43.1	31.31	126	31.36	31.35	-83	22,073	-0.38%	大賣/
2021/03/31	48	31.45	12	31.18	31.35	36	22,107	0.16%
2021/03/30	9.2	30.88	42	30.89	31.10	-32.9	21,953	-0.15%
2021/03/29	16.5	30.48	31.5	30.54	30.50	-15	22,022	-0.07%
2021/03/26	8	29.64	3	29.65	29.80	5	23,036	0.02%
2021/03/25	7	29.53	18	29.71	29.65	-11	23,726	-0.05%
2021/03/24	17	29.38	14	29.55	29.40	3	24,143	0.01%
2021/03/23	2	29.75	10	29.82	29.90	-8	24,409	-0.03%
2021/03/22	7	29.53	25	29.45	29.70	-18	24,926	-0.07%
2021/03/19	26	29.38	6	29.42	29.35	20	25,487	0.08%
2021/03/18	4	29.71	10.1	29.76	29.75	-6.1	25,978	-0.02%
2021/03/17	41	29.64	49	29.46	29.70	-8	26,973	-0.03%
2021/03/16	44	29.61	28.3	29.57	29.55	15.7	28,297	0.06%
2021/03/15	118	30.35	130	30.53	30.35	-12	28,818	-0.04%	大買/大賣/
2021/03/12	138	30.20	32	30.44	30.60	106	29,225	0.36%	大買/鉅額交易
2021/03/11	7.3	30.64	15.1	30.84	30.60	-7.8	30,507	-0.03%
2021/03/10	11	30.26	9	30.44	30.40	2	31,505	0.01%
2021/03/09	27	30.42	39	30.44	30.35	-12	32,527	-0.04%
2021/03/08	118.4	29.75	86	30.06	29.55	32.4	32,658	0.10%	大買/
2021/03/05	208.3	31.11	73	30.94	30.20	135.3	32,969	0.41%	大買/鉅額交易
2021/03/04	204.5	33.08	285	33.03	32.80	-80.5	33,058	-0.24%	大買/大賣/
2021/03/03	35	30.89	71	31.26	31.60	-36	32,025	-0.11%
2021/03/02	43	31.40	45	31.21	30.45	-2	33,205	-0.01%
2021/02/26	196.5	31.29	68.9	31.35	31.20	127.6	33,433	0.38%	大買/鉅額交易
2021/02/25	27	30.93	69.1	31.01	30.90	-42.1	33,046	-0.13%
2021/02/24	56	30.54	84	30.37	30.35	-28	33,029	-0.08%
2021/02/23	113	30.74	120.1	30.85	30.85	-7.1	32,714	-0.02%	大買/大賣/
2021/02/22	95.7	29.18	33	29.31	29.45	62.7	32,028	0.20%
2021/02/19	14	27.94	21.1	27.91	28.20	-7.1	31,837	-0.02%
2021/02/18	106	27.65	45	27.87	27.85	61	31,859	0.19%	大買/
2021/02/17	14	27.05	118	26.90	27.65	-104	31,818	-0.33%	大賣/鉅額交易
2021/02/05	9	25.47	14	25.43	25.50	-5	31,545	-0.02%
2021/02/04	2	25.95	5	25.75	25.90	-3	31,699	-0.01%
2021/02/03	87	25.85	6	25.76	25.70	81	31,928	0.25%
2021/02/02	32	26.14	24	26.15	26.45	8	32,400	0.02%
2021/02/01	14	25.93	17	26.12	26.20	-3	32,775	-0.01%
2021/01/29	6	25.27	4	25.41	25.10	2	33,013	0.01%
2021/01/28	37	25.28	19	25.27	25.40	18	33,332	0.05%
2021/01/27	47.2	26.21	66	26.62	25.80	-18.8	33,894	-0.06%
2021/01/26	9	26.81	11	26.82	26.80	-2	35,106	-0.01%
2021/01/25	69	26.49	25	26.72	27.15	44	35,725	0.12%
2021/01/22	11	25.55	12	25.39	25.90	-1	36,213	0.00%
2021/01/21	15	26.09	24	26.20	25.90	-9	36,365	-0.02%
2021/01/20	37.1	26.10	24.5	26.12	25.85	12.6	37,058	0.03%
2021/01/19	19	27.37	34	27.43	27.10	-15	36,744	-0.04%
2021/01/18	32	27.62	54	27.42	27.45	-22	36,641	-0.06%
2021/01/15	58.1	27.57	97	27.95	27.95	-38.9	36,487	-0.11%
2021/01/14	99	29.08	90	28.83	28.65	9	36,265	0.02%
2021/01/13	90	28.51	155.3	28.97	28.65	-65.3	36,306	-0.18%	大賣/
2021/01/12	280	30.31	420	29.76	29.65	-140	35,776	-0.39%	大買/大賣/鉅額交易
2021/01/11	59	30.69	50	30.69	30.85	9	35,532	0.03%
2021/01/08	168	30.41	170	30.79	30.85	-2	35,398	-0.01%	大買/大賣/
2021/01/07	28	30.62	57.2	30.56	30.80	-29.2	35,250	-0.08%
2021/01/06	294	30.73	315	30.88	29.90	-21	34,962	-0.06%	大買/大賣/
2021/01/05	80	31.22	67	31.22	30.90	13	35,339	0.04%
2021/01/04	41	30.92	40.5	30.84	31.00	0.5	35,400	0.00%
2020/12/31	26	30.55	53	30.75	31.30	-27	35,206	-0.08%
2020/12/30	89	31.52	68	31.39	30.95	21	34,896	0.06%
2020/12/29	55	31.09	67	30.94	31.00	-12	34,474	-0.03%
2020/12/28	59	30.41	109.7	30.42	30.25	-50.7	34,001	-0.15%	大賣/
2020/12/25	82.2	30.66	66	30.69	30.65	16.2	33,585	0.05%
2020/12/24	30	31.30	10	31.42	31.10	20	33,198	0.06%
2020/12/23	18	31.01	47	31.29	31.25	-29	32,986	-0.09%
2020/12/22	199	32.18	149.5	31.96	30.85	49.5	32,667	0.15%	大買/大賣/
2020/12/21	134.3	32.41	101.3	32.42	32.40	33	31,440	0.10%	大買/大賣/
2020/12/18	35	31.94	44.4	32.00	31.85	-9.4	30,695	-0.03%
2020/12/17	42	31.70	44	31.69	32.00	-2	30,285	-0.01%
2020/12/16	36.1	31.67	70	31.69	32.00	-33.9	29,947	-0.11%
2020/12/15	117	31.51	75	31.44	30.95	42	29,343	0.14%	大買/
2020/12/14	138	31.12	88	31.06	30.90	50	28,754	0.17%	大買/
2020/12/11	270	32.21	267.1	32.12	31.35	3	28,210	0.01%	大買/大賣/
2020/12/10	468.4	32.86	344	32.83	32.10	124.4	27,234	0.46%	大買/大賣/鉅額交易
2020/12/09	158	31.99	179.4	31.89	32.00	-21.4	25,915	-0.08%	大買/大賣/
2020/12/08	109	31.20	43.2	31.04	31.10	65.8	25,320	0.26%	大買/
2020/12/07	290.2	31.86	271.5	31.70	31.00	18.7	24,861	0.08%	大買/大賣/
2020/12/04	188	30.41	173.4	30.26	30.60	14.6	23,494	0.06%	大買/大賣/
2020/12/03	298	29.05	231	29.13	29.20	67	22,316	0.30%	大買/大賣/
2020/12/02	54	28.16	69	28.06	27.80	-15	21,321	-0.07%
2020/12/01	180	28.01	209.4	28.08	27.95	-29.4	20,950	-0.14%	大買/大賣/
2020/11/30	293	27.97	333.2	27.97	28.10	-40.2	20,195	-0.20%	大買/大賣/
2020/11/27	185	26.67	226.8	26.64	26.85	-41.8	19,182	-0.22%	大買/大賣/
2020/11/26	411.1	25.80	474.1	26.19	26.35	-63	18,505	-0.34%	大買/大賣/
2020/11/25	45.3	24.22	79.1	24.72	24.85	-33.8	16,813	-0.20%
2020/11/24	32	23.92	27	23.81	23.75	5	16,303	0.03%
2020/11/23	22	23.92	34.3	23.96	24.30	-12.3	16,140	-0.08%
2020/11/20	44	23.81	45.6	23.80	23.75	-1.6	15,843	-0.01%
2020/11/19	46	24.16	27	24.09	24.05	19	15,636	0.12%
2020/11/18	65	24.69	35.5	24.67	24.60	29.5	15,415	0.19%
2020/11/17	64	24.55	80	24.57	24.65	-16	15,220	-0.11%
2020/11/16	51	24.15	30	24.03	24.15	21	15,186	0.14%
2020/11/13	58.2	24.38	11	24.32	24.15	47.2	15,049	0.31%
2020/11/12	62	24.37	37.2	24.38	24.75	24.8	14,918	0.17%
2020/11/11	52	25.00	34	24.83	24.65	18	14,680	0.12%
2020/11/10	119.2	25.08	184.3	24.99	24.90	-65.1	14,494	-0.45%	大買/大賣/
2020/11/09	124	24.54	121.7	24.74	24.85	2.3	13,952	0.02%	大買/大賣/
2020/11/06	78	24.18	107	24.18	24.10	-29	13,465	-0.22%	大賣/
2020/11/05	104.1	24.12	226.9	24.08	23.85	-122.8	13,083	-0.94%	大買/大賣/鉅額交易
2020/11/04	112	24.09	96.8	24.03	24.50	15.2	12,721	0.12%	大買/
2020/11/03	238.6	24.04	176.5	23.99	24.10	62.1	12,087	0.51%	大買/大賣/
2020/11/02	326	22.86	136	22.64	23.15	190	10,669	1.78%	大買/大賣/鉅額交易
2020/10/30	75	22.06	248	22.21	21.90	-173	9,912	-1.75%	大賣/鉅額交易
2020/10/29	102	22.82	265.5	22.94	22.65	-163.5	9,077	-1.80%	大買/大賣/鉅額交易
2020/10/28	432.4	22.82	363	22.90	22.90	69.4	8,635	0.80%	大買/大賣/
2020/10/27	45	21.20	30	21.33	21.50	15	7,762	0.19%
2020/10/26	12	21.15	8.1	21.11	21.05	4	7,681	0.05%
2020/10/23	31	21.02	30	20.93	21.00	1	7,646	0.01%
2020/10/22	7.3	20.79	6	20.89	20.65	1.3	7,590	0.02%
2020/10/21	48	21.29	37	21.50	21.30	11	7,424	0.15%
2020/10/20	3	20.47	6	20.43	20.35	-3	7,186	-0.04%
2020/10/19	49.1	20.81	20	20.98	20.80	29.1	7,118	0.41%
2020/10/16	8	21.07	4	21.33	21.15	4	7,049	0.06%
2020/10/15	27	21.67	3	21.48	21.60	24	6,976	0.34%
2020/10/14	72	22.13	28	22.15	22.00	44	6,894	0.64%
2020/10/13	161	22.01	75	22.38	22.30	86	6,791	1.27%	大買/
2020/10/12	10	21.61	31	21.73	22.00	-21	6,033	-0.35%
2020/10/08	3	19.77	5	19.78	20.00	-2	5,673	-0.04%
2020/10/07	1	19.60	0	0.00	19.75	1	5,705	0.02%
2020/10/06	4	19.90	5	19.95	19.90	-1	5,832	-0.02%
2020/09/30	1	19.60	2	19.65	19.65	-1	5,996	-0.02%
2020/09/29	2	19.45	2	19.70	19.50	0	6,006	0.00%
2020/09/28	5	19.05	7	19.07	19.05	-2	5,984	-0.03%
2020/09/25	3	18.95	8	19.08	18.95	-5	6,021	-0.08%
2020/09/24	11	19.39	6	19.52	19.10	5	6,006	0.08%
2020/09/23	10	20.10	5	20.10	20.00	5	5,953	0.08%
2020/09/22	5	20.27	6.8	20.22	20.20	-1.8	5,992	-0.03%
2020/09/21	5	20.66	17	20.73	20.65	-12	6,179	-0.19%
2020/09/18	3	20.85	20	20.85	21.00	-17	6,485	-0.26%
2020/09/17	0	0.00	5	20.60	20.75	-5	6,786	-0.07%
2020/09/16	10	20.43	7	20.46	20.60	3	7,068	0.04%
2020/09/15	15	20.54	3	20.40	20.50	12	7,356	0.16%
2020/09/14	11	20.77	2	20.78	20.70	9	7,588	0.12%
2020/09/11	60	21.57	7	21.46	21.40	53	7,495	0.71%
2020/09/10	2	22.70	1	22.90	22.90	1	7,258	0.01%
2020/09/09	36	22.68	7	22.79	22.85	29	7,234	0.40%
2020/09/08	7	22.18	5	22.30	22.15	2	7,240	0.03%
2020/09/07	30	22.38	14	22.31	22.45	16	7,304	0.22%
2020/09/04	11	21.66	1	21.60	21.65	10	7,277	0.14%
2020/09/03	6	22.25	3	22.27	22.10	3	7,259	0.04%
2020/09/02	3	22.00	14	22.30	22.40	-11	7,250	-0.15%
2020/09/01	0	0.00	11	21.55	21.70	-11	7,186	-0.15%
2020/08/31	32	21.35	0	0.00	21.25	32	7,149	0.45%
2020/08/28	2	21.50	4	21.45	21.25	-2	7,154	-0.03%
2020/08/27	2	21.25	0	0.00	21.00	2	7,174	0.03%
2020/08/26	0	0.00	4.1	21.54	21.45	-4.1	7,160	-0.06%
2020/08/25	1	21.55	1.1	21.69	21.60	-0.1	7,170	0.00%
2020/08/24	6	21.30	7	21.37	21.45	-1	7,229	-0.01%
2020/08/21	10	21.20	10	21.16	21.35	0	7,316	0.00%
2020/08/20	2	20.25	14	20.50	20.55	-12	7,288	-0.16%
2020/08/19	10	20.96	3.1	21.05	20.85	6.9	7,141	0.10%
2020/08/18	6	21.42	0	0.00	21.40	6	7,074	0.08%
2020/08/17	14	21.22	4	21.26	21.35	10	7,102	0.14%
2020/08/14	4	21.58	14	21.60	21.60	-10	7,079	-0.14%
2020/08/13	11	21.89	5	21.76	21.80	6	7,062	0.08%
2020/08/12	11	22.09	0	0.00	22.10	11	7,016	0.16%
2020/08/11	9	22.56	7	22.81	22.20	2	6,987	0.03%
2020/08/10	10	22.28	15	22.37	22.50	-5	6,916	-0.07%
2020/08/07	15	22.34	0	0.00	22.25	15	6,928	0.22%
2020/08/06	17	22.58	1	22.55	22.70	16	6,895	0.23%
2020/08/05	2	22.95	0	0.00	22.70	2	6,924	0.03%
2020/08/04	0	0.00	5	22.75	22.80	-5	6,921	-0.07%
2020/08/03	8	22.78	0	0.00	22.65	8	6,994	0.11%
2020/07/31	12	23.24	8	23.32	23.25	4	6,990	0.06%
2020/07/30	12	23.13	6	23.26	23.65	6	7,009	0.09%
2020/07/28	5	22.09	22	22.18	22.00	-17	7,185	-0.24%
2020/07/27	3	23.15	2	22.90	22.65	1	7,211	0.01%
2020/07/24	11	23.88	1	24.20	23.80	10	7,190	0.14%
2020/07/23	4	24.31	1	24.20	24.25	3	7,201	0.04%
2020/07/22	3	24.47	2	24.53	24.60	1	7,312	0.01%
2020/07/21	4	24.60	2	24.50	24.60	2	7,340	0.03%
2020/07/20	4	24.15	3	24.37	24.55	1	7,341	0.01%
2020/07/17	15	24.72	1	24.60	24.60	14	7,342	0.19%
2020/07/16	2	24.98	2.3	25.01	25.05	-0.3	7,371	0.00%
2020/07/15	9	24.93	10	24.97	25.05	-1	7,408	-0.01%
2020/07/14	8	25.86	43	26.09	25.80	-35	7,402	-0.47%
2020/07/13	27.9	26.18	49	26.20	26.00	-21.1	7,330	-0.29%
2020/07/10	37	26.85	26	27.35	26.70	11	7,282	0.15%
2020/07/09	37	27.56	16	27.34	27.30	21	7,226	0.29%
2020/07/08	4	26.79	2	26.85	26.80	2	7,106	0.03%
2020/07/07	26	26.93	4	26.86	26.80	22	7,175	0.31%
2020/07/06	1	26.80	25	26.89	26.90	-24	7,267	-0.33%
2020/07/03	23	26.74	13	26.65	26.85	10	7,334	0.14%
2020/07/02	64	27.23	6	27.11	26.95	58	7,345	0.79%
2020/07/01	9	27.16	12	27.03	27.10	-3	7,375	-0.04%
2020/06/30	12	26.65	20	26.78	27.10	-8	7,451	-0.11%
2020/06/29	10	25.79	5	26.02	26.35	5	7,246	0.07%
2020/06/24	29	25.85	21	25.83	26.05	8	6,930	0.12%
2020/06/23	55	25.26	7	25.31	25.40	48	6,650	0.72%
2020/06/22	6	25.85	1	25.90	25.25	5	6,309	0.08%
2020/06/19	27	26.49	11	26.75	26.00	16	6,023	0.27%
2020/06/18	8	26.99	5	26.95	26.95	3	5,733	0.05%
2020/06/17	4	27.23	0	0.00	27.20	4	5,692	0.07%
2020/06/16	11	27.18	1	27.20	27.30	10	5,803	0.17%
2020/06/15	20	27.84	1	28.40	27.15	19	5,907	0.32%
2020/06/12	4	27.56	13	27.33	27.90	-9	5,817	-0.15%
2020/06/11	13	27.53	2.2	27.73	27.55	10.8	5,802	0.19%
2020/06/10	12	27.80	5	27.65	27.65	7	5,761	0.12%
2020/06/09	0	0.00	13	27.76	27.80	-13	5,891	-0.22%
2020/06/08	7	27.42	0	0.00	27.40	7	5,930	0.12%
2020/06/05	0	0.00	3	27.77	27.70	-3	5,995	-0.05%
2020/06/04	2	27.78	10	27.72	27.80	-8	6,053	-0.13%
2020/06/03	5	27.49	5	27.42	27.40	0	6,053	0.00%
2020/06/02	2	26.78	4	26.85	26.85	-2	6,039	-0.03%
2020/06/01	5	26.71	1	26.80	26.70	4	6,069	0.07%
2020/05/29	6	27.05	1.1	27.42	26.85	4.9	6,065	0.08%
2020/05/28	8	27.80	11	27.68	27.45	-3	6,074	-0.05%
2020/05/27	1	27.60	2	27.40	27.10	-1	6,063	-0.02%
2020/05/26	3	27.35	1	27.35	27.30	2	6,171	0.03%
2020/05/25	2	26.83	7	26.81	27.00	-5	6,216	-0.08%
2020/05/22	16	27.17	6	27.15	27.00	10	6,212	0.16%
2020/05/21	3	26.82	6	26.76	26.95	-3	6,149	-0.05%
2020/05/20	2	26.03	2	26.28	26.85	0	6,132	0.00%
2020/05/19	2	25.93	24	25.87	25.80	-22	6,072	-0.36%
2020/05/18	1	25.40	0	0.00	25.40	1	6,049	0.02%
2020/05/15	2	25.80	0	0.00	25.55	2	6,073	0.03%
2020/05/14	4	26.13	8	25.89	25.80	-4	6,044	-0.07%
2020/05/13	2	26.65	0	0.00	26.80	2	5,999	0.03%
2020/05/12	16	26.87	3	26.80	26.80	13	6,009	0.22%
2020/05/11	0	0.00	3	27.45	27.50	-3	5,945	-0.05%
2020/05/08	16	27.03	8	27.16	26.95	8	5,899	0.14%
2020/05/07	0	0.00	2	27.35	27.35	-2	5,826	-0.03%
2020/05/06	5	27.18	11	27.15	27.05	-6	5,794	-0.10%
2020/05/05	22	27.42	23	27.44	27.40	-1	5,752	-0.02%
2020/05/04	42	27.26	5	27.25	27.50	37	5,677	0.65%
2020/04/30	11	26.67	9	26.62	26.65	2	5,504	0.04%
2020/04/29	9	26.53	4	26.43	26.30	5	5,449	0.09%
2020/04/28	10	26.43	10	26.37	26.30	0	5,407	0.00%
2020/04/27	16	26.30	6	26.18	26.40	10	5,454	0.18%
2020/04/24	5	25.52	5	25.22	25.40	0	5,347	0.00%
2020/04/23	7	25.57	6	25.85	25.20	1	5,316	0.02%
2020/04/22	2	24.95	7	25.00	25.50	-5	5,315	-0.09%
2020/04/21	8	25.43	5	25.45	25.55	3	5,316	0.06%
2020/04/20	0	0.00	7	25.88	26.25	-7	5,288	-0.13%
2020/04/17	8	25.72	1	25.80	25.50	7	5,337	0.13%
2020/04/16	3	25.80	0	0.00	25.70	3	5,325	0.06%
2020/04/15	4	26.01	13	25.95	26.15	-9	5,295	-0.17%
2020/04/13	5	25.50	5	25.30	25.25	0	5,238	0.00%
2020/04/10	5	25.48	4	25.63	25.40	1	5,271	0.02%
2020/04/09	11	24.97	11	25.04	25.40	0	5,270	0.00%
2020/04/08	8	24.35	6	24.43	24.80	2	5,172	0.04%
2020/04/07	13	24.23	1	24.35	24.10	12	5,091	0.24%
2020/04/06	2	24.55	3	24.25	24.30	-1	5,104	-0.02%
2020/04/01	17	25.44	1	25.05	25.00	16	5,046	0.32%
2020/03/31	8	26.50	4	26.53	26.90	4	5,005	0.08%
2020/03/30	3	26.52	2	26.70	26.70	1	5,058	0.02%
2020/03/27	0	0.00	6	27.10	26.70	-6	5,279	-0.11%
2020/03/25	0	0.00	5	27.70	27.20	-5	5,748	-0.09%
2020/03/24	10	26.75	10	27.20	26.70	0	5,833	0.00%
2020/03/23	3	24.92	3	25.30	25.30	0	5,947	0.00%
2020/03/20	12	25.25	14	25.39	25.65	-2	6,001	-0.03%
2020/03/19	9	24.28	14	24.20	24.20	-5	5,993	-0.08%
2020/03/18	8	26.95	4	27.33	26.85	4	6,004	0.07%
2020/03/17	1	27.35	0	0.00	27.45	1	5,971	0.02%
2020/03/16	13	28.32	20	28.48	28.05	-7	5,917	-0.12%
2020/03/13	16	28.24	17.4	28.61	28.40	-1.4	5,943	-0.02%
2020/03/12	11	29.81	3	30.02	30.00	8	5,803	0.14%
2020/03/11	1	30.90	0	0.00	30.35	1	5,777	0.02%
2020/03/10	0	0.00	4	30.14	30.05	-4	5,682	-0.07%
2020/03/09	0	0.00	11	29.76	29.90	-11	5,685	-0.19%
2020/03/06	3	30.15	3	29.90	30.00	0	5,825	0.00%
2020/03/04	12	30.70	2	30.98	31.00	10	5,778	0.17%
2020/03/03	10	31.83	2	31.08	31.00	8	5,757	0.14%
2020/03/02	3	31.33	5.1	30.91	31.40	-2.1	5,709	-0.04%
2020/02/27	9	31.71	12	31.60	30.90	-3	5,635	-0.05%
2020/02/26	1	31.00	2	31.50	31.65	-1	5,528	-0.02%
2020/02/25	0	0.00	2	30.75	31.30	-2	5,461	-0.04%
2020/02/21	0	0.00	3	31.37	31.40	-3	5,495	-0.05%
2020/02/20	1	31.05	5	31.05	30.95	-4	5,467	-0.07%
2020/02/19	2	31.00	2	31.13	31.10	0	5,482	0.00%
2020/02/18	7	30.94	3	31.00	30.90	4	5,541	0.07%
2020/02/17	1	30.60	3	30.50	30.60	-2	5,648	-0.04%
2020/02/14	6	30.45	1	30.40	30.45	5	5,730	0.09%
2020/02/13	1	30.20	0	0.00	30.15	1	5,722	0.02%
2020/02/12	1	29.85	0	0.00	29.85	1	5,695	0.02%
2020/02/11	4	29.59	0	0.00	29.60	4	5,690	0.07%
2020/02/10	1	29.25	1	29.15	29.15	0	5,679	0.00%
2020/02/07	3	29.25	0	0.00	29.25	3	5,679	0.05%
2020/02/06	1	29.40	4	29.43	29.55	-3	5,693	-0.05%
2020/02/05	1	29.30	2	29.18	29.10	-1	5,720	-0.02%
2020/01/31	2	30.08	48	30.10	30.20	-46	5,755	-0.80%
2020/01/30	1	29.95	25	29.71	29.80	-24	5,888	-0.41%
2020/01/20	1	31.10	5	31.11	31.10	-4	5,774	-0.07%
2020/01/17	2	31.40	5	31.40	31.45	-3	5,772	-0.05%
2020/01/15	4	31.75	1	31.75	31.65	3	5,814	0.05%
2020/01/14	8	31.86	0.1	31.95	31.95	7.9	5,804	0.14%
2020/01/13	27	31.99	2	31.35	31.95	25	5,823	0.43%
2020/01/10	10	31.17	0	0.00	31.25	10	5,934	0.17%
2020/01/09	2	30.60	15	30.60	30.60	-13	5,892	-0.22%
2020/01/08	6	30.78	1	30.95	30.50	5	5,899	0.08%
2020/01/07	0	0.00	30	31.35	31.25	-30	5,859	-0.51%
2020/01/06	3	31.27	16	31.20	31.20	-13	5,879	-0.22%
2020/01/03	11	31.71	38	31.56	31.40	-27	5,842	-0.46%
2020/01/02	14	32.17	5	32.15	32.10	9	5,790	0.16%
2019/12/31	10	32.10	0	0.00	32.05	10	5,811	0.17%
2019/12/30	31	32.33	7	32.17	32.30	24	5,817	0.41%
2019/12/27	1	31.90	21	31.85	31.85	-20	5,766	-0.35%
2019/12/26	8	32.13	5	31.98	31.80	3	5,815	0.05%
2019/12/25	25	32.44	1	32.55	32.30	24	5,873	0.41%
2019/12/24	30	32.16	32	32.47	32.60	-2	5,872	-0.03%
2019/12/23	50	32.13	18	32.65	32.55	32	5,758	0.56%
2019/12/20	25	31.67	18	31.91	31.75	7	5,649	0.12%
2019/12/19	21	31.24	12	31.48	31.55	9	5,448	0.17%
2019/12/18	17	31.35	13.1	31.41	31.40	3.9	5,345	0.07%
2019/12/17	18	30.62	6	30.72	30.70	12	5,184	0.23%
2019/12/16	22.2	30.85	6.1	30.74	30.85	16.1	5,103	0.32%
2019/12/13	32	30.20	23	30.46	30.45	9	4,980	0.18%
2019/12/12	1	29.55	3	29.53	29.55	-2	4,829	-0.04%
2019/12/11	3	28.98	0	0.00	29.25	3	4,899	0.06%
2019/12/10	17	29.54	2	29.75	29.30	15	4,850	0.31%
2019/12/09	10	30.77	5	30.70	30.75	5	4,738	0.11%
2019/12/06	16.1	30.55	3	30.58	30.70	13.1	4,670	0.28%
2019/12/05	4	29.65	1	29.80	29.80	3	4,555	0.07%
2019/12/04	8	29.58	1	29.40	29.75	7	4,502	0.16%
2019/12/03	6	29.68	6	29.68	29.90	0	4,430	0.00%
2019/12/02	5	28.45	11	28.35	28.35	-6	4,264	-0.14%
2019/11/29	11	29.27	2	29.33	29.10	9	4,235	0.21%
2019/11/28	6	29.52	1	29.55	29.55	5	4,244	0.12%
2019/11/27	1	29.50	0	0.00	29.50	1	4,243	0.02%
2019/11/26	3	29.70	0	0.00	29.60	3	4,207	0.07%
2019/11/25	1	29.75	8	29.75	29.60	-7	4,188	-0.17%
2019/11/22	5	29.80	5	29.95	29.70	0	4,231	0.00%
2019/11/21	12	30.00	10	30.16	29.85	2	4,313	0.05%
2019/11/20	15	30.43	13	30.48	30.40	2	4,381	0.05%
2019/11/19	2	30.20	1	30.00	30.25	1	4,450	0.02%
2019/11/18	7	29.30	10	29.62	29.75	-3	4,483	-0.07%
2019/11/15	23	29.30	12	29.49	29.50	11	4,528	0.24%
2019/11/14	6	29.53	32	29.88	29.50	-26	4,530	-0.57%
2019/11/13	6.1	31.28	14.1	31.08	30.85	-8	4,419	-0.18%
2019/11/12	4	32.60	0	0.00	32.40	4	4,372	0.09%
2019/11/07	9	32.66	6	32.65	32.75	3	4,657	0.06%
2019/11/06	4	32.80	0	0.00	32.75	4	4,686	0.09%
2019/11/05	2	32.85	3	33.07	32.90	-1	4,697	-0.02%
2019/11/04	6	32.62	2	32.65	32.55	4	4,700	0.09%
2019/11/01	11	33.00	3	33.02	33.00	8	4,678	0.17%
2019/10/31	1	32.95	0	0.00	32.90	1	4,690	0.02%
2019/10/30	5	32.64	2	32.60	32.50	3	4,689	0.06%
2019/10/29	13	33.87	0	0.00	33.25	13	4,613	0.28%
2019/10/28	0	0.00	1	33.60	33.60	-1	4,485	-0.02%
2019/10/25	8	33.69	1	33.80	33.50	7	4,542	0.15%
2019/10/24	4	33.78	2	33.88	33.85	2	4,536	0.04%
2019/10/23	1	33.80	4	33.78	33.90	-3	4,556	-0.07%
2019/10/22	20	33.45	0	0.00	33.30	20	4,585	0.44%
2019/10/21	11	33.35	1	33.40	33.60	10	4,619	0.22%
2019/10/18	5	33.09	7	33.31	33.15	-2	4,716	-0.04%
2019/10/17	1	34.00	0	0.00	33.95	1	4,541	0.02%
2019/10/16	3	33.97	2	34.00	33.85	1	4,544	0.02%
2019/10/15	4	34.04	0	0.00	33.85	4	4,557	0.09%
2019/10/14	0	0.00	1	33.85	34.00	-1	4,540	-0.02%
2019/10/09	1	33.40	0	0.00	33.20	1	4,487	0.02%
2019/10/08	6	33.60	2	33.60	33.80	4	4,454	0.09%
2019/10/07	3	33.30	0	0.00	33.30	3	4,426	0.07%
2019/10/04	5	32.83	8	32.28	32.50	-3	4,375	-0.07%
2019/10/03	5	33.05	4	32.90	32.95	1	4,342	0.02%
2019/10/02	2	33.28	1	33.05	33.20	1	4,308	0.02%
2019/10/01	8	33.53	8	33.38	33.10	0	4,232	0.00%
2019/09/27	11	35.05	3	35.00	34.75	8	4,071	0.20%
2019/09/26	9	36.02	6	35.39	35.25	3	3,985	0.08%
2019/09/25	11	36.45	10	36.23	36.00	1	3,866	0.03%
2019/09/24	14	38.04	2	38.00	38.05	12	3,689	0.33%
2019/09/23	4	38.49	3	38.55	38.35	1	3,681	0.03%
2019/09/20	2	39.05	0	0.00	39.00	2	3,704	0.05%
2019/09/19	2	39.15	0	0.00	39.05	2	3,685	0.05%
2019/09/18	5	39.45	4	39.50	39.40	1	3,794	0.03%
2019/09/17	1	39.55	1	40.05	39.50	0	3,932	0.00%
2019/09/16	8	39.76	2	40.05	39.95	6	4,111	0.15%
2019/09/11	1	38.80	0	0.00	38.75	1	4,189	0.02%
2019/09/10	0	0.00	1	38.70	38.50	-1	4,256	-0.02%
2019/09/06	1	38.95	1	39.00	38.80	0	4,413	0.00%
2019/09/05	3	38.90	10	39.22	38.75	-7	4,448	-0.16%
2019/09/04	3	39.33	3	39.23	39.25	0	4,457	0.00%
2019/09/03	11	39.23	2	39.33	39.40	9	4,526	0.20%
2019/09/02	4	38.58	2	38.70	38.75	2	4,470	0.04%
2019/08/30	1	38.25	0	0.00	38.10	1	4,421	0.02%
2019/08/29	1	38.25	1	38.15	38.15	0	4,418	0.00%
2019/08/27	3	38.42	2	38.15	38.10	1	4,431	0.02%
2019/08/26	0	0.00	3	38.90	38.80	-3	4,379	-0.07%
2019/08/23	10	38.25	11	38.28	38.15	-1	4,287	-0.02%
2019/08/22	2	39.43	18	39.31	39.20	-16	4,191	-0.38%
2019/08/21	3	40.53	0	0.00	40.50	3	4,089	0.07%
2019/08/20	10	40.57	15	40.85	40.50	-5	4,042	-0.12%
2019/08/19	1	41.25	1	42.00	41.40	0	4,031	0.00%
2019/08/15	5	42.14	0	0.00	42.05	5	4,154	0.12%
2019/08/14	4	42.70	2	43.10	42.50	2	4,120	0.05%
2019/08/13	4	45.39	3	45.43	45.40	1	4,062	0.02%
2019/08/12	2	45.90	0	0.00	45.70	2	3,959	0.05%
2019/08/08	1	45.60	0	0.00	45.70	1	3,913	0.03%
2019/08/06	1	45.50	4	45.53	45.65	-3	4,015	-0.07%
2019/08/05	1	45.90	49	45.99	45.85	-48	4,033	-1.19%
2019/08/02	1	45.80	0	0.00	45.90	1	4,040	0.02%
2019/07/31	0	0.00	3	46.20	46.25	-3	4,118	-0.07%
2019/07/30	4	46.13	5	46.08	46.00	-1	4,175	-0.02%
2019/07/29	4	46.46	11.1	46.55	46.50	-7.1	4,351	-0.16%
2019/07/26	2	45.93	6	45.85	46.00	-4	4,307	-0.09%
2019/07/25	2.9	45.72	5	45.72	45.70	-2.1	4,338	-0.05%
2019/07/24	7	46.06	21	46.21	46.00	-14	4,352	-0.32%
2019/07/23	2	46.95	3	46.88	46.80	-1	4,290	-0.02%
2019/07/22	7	47.20	16	46.95	46.80	-9	4,266	-0.21%
2019/07/19	9	46.22	4	46.26	46.30	5	4,152	0.12%
2019/07/18	0	0.00	2	45.98	45.85	-2	4,170	-0.05%
2019/07/17	27	45.81	4.1	45.95	45.75	22.9	4,206	0.54%
2019/07/16	1	45.55	9	45.46	45.55	-8	4,203	-0.19%
2019/07/15	10	45.55	0.1	45.25	45.25	9.9	4,246	0.23%
2019/07/12	0	0.00	2	45.15	45.15	-2	4,357	-0.05%
2019/07/08	1	45.10	2	45.15	45.05	-1	4,804	-0.02%
2019/07/05	0	0.00	2	45.10	45.10	-2	4,909	-0.04%
2019/07/04	1	45.10	14	45.04	45.05	-13	4,961	-0.26%
2019/07/03	1	45.20	1	45.20	45.20	0	5,084	0.00%
2019/07/02	0	0.00	5	45.50	45.45	-5	5,195	-0.10%
2019/07/01	1	45.35	1	45.55	45.50	0	5,207	0.00%
2019/06/28	47.1	45.36	10	45.45	45.30	37.1	5,252	0.71%
2019/06/27	2	46.00	10	45.95	45.95	-8	5,257	-0.15%
2019/06/26	1	46.30	2	46.30	46.40	-1	5,218	-0.02%
2019/06/25	2	46.38	28	46.32	46.75	-26	5,301	-0.49%
2019/06/24	0	0.00	18	46.40	46.50	-18	5,417	-0.33%
2019/06/21	3	45.98	3	46.10	46.40	0	5,328	0.00%
2019/06/20	3	45.90	7	46.04	45.80	-4	5,183	-0.08%
2019/06/19	16	46.11	54	45.91	45.80	-38	5,252	-0.72%
2019/06/18	10	45.88	36	45.96	46.00	-26	5,337	-0.49%
2019/06/17	10	45.90	50	45.95	45.85	-40	5,770	-0.69%
2019/06/14	18	45.60	6	45.57	45.50	12	5,918	0.20%
2019/06/13	0	0.00	31.3	45.14	45.15	-31.3	5,961	-0.53%
2019/06/12	4	45.21	5	44.95	44.90	-1	6,029	-0.02%
2019/06/11	0	0.00	4	44.76	45.00	-4	6,142	-0.07%
2019/06/06	0	0.00	1	44.00	43.95	-1	6,080	-0.02%
2019/06/04	1	43.90	0	0.00	43.95	1	6,114	0.02%
2019/05/30	1	44.10	1	44.15	44.00	0	6,275	0.00%
2019/05/29	0	0.00	1	44.25	44.15	-1	6,355	-0.02%
2019/05/28	1	44.10	1	44.15	44.10	0	6,361	0.00%
2019/05/24	2	44.00	0	0.00	43.80	2	6,473	0.03%
2019/05/23	38	44.83	42	44.82	44.05	-4	6,541	-0.06%
2019/05/22	10	44.45	1	44.40	44.65	9	6,421	0.14%
2019/05/21	1	43.95	1	43.95	44.20	0	6,469	0.00%
2019/05/20	9	44.38	15	44.25	43.95	-6	6,497	-0.09%
2019/05/16	0	0.00	2	44.00	43.90	-2	6,588	-0.03%
2019/05/15	5	43.75	0	0.00	43.90	5	6,684	0.07%
2019/05/14	0	0.00	1	43.75	43.80	-1	6,884	-0.01%
2019/05/13	1	43.90	6	43.67	43.70	-5	7,035	-0.07%
2019/05/10	0	0.00	1	43.80	43.85	-1	7,139	-0.01%
2019/05/09	1	43.85	5	43.85	43.85	-4	7,167	-0.06%
2019/05/08	5	44.32	7	44.11	43.90	-2	7,191	-0.03%
2019/05/07	10	44.42	6	44.40	44.25	4	7,231	0.06%
2019/05/06	56	44.45	52	44.52	44.40	4	7,482	0.05%
2019/05/02	5	44.35	4	43.80	43.80	1	7,425	0.01%
2019/04/30	6	43.70	0	0.00	43.85	6	7,471	0.08%
2019/04/29	2	43.95	4	43.90	43.85	-2	7,515	-0.03%
2019/04/26	1	43.85	0	0.00	43.70	1	7,565	0.01%
2019/04/25	2	43.88	1	43.95	43.90	1	7,661	0.01%
2019/04/24	0	0.00	6	43.80	43.85	-6	7,751	-0.08%
2019/04/22	0	0.00	7	43.75	43.75	-7	7,954	-0.09%
2019/04/19	0	0.00	1	43.75	43.70	-1	8,131	-0.01%
2019/04/18	0	0.00	7.2	43.64	43.70	-7.2	8,276	-0.09%
2019/04/17	41	43.73	0	0.00	43.95	41	8,424	0.49%
2019/04/16	1	43.65	1	43.60	43.70	0	8,758	0.00%
2019/04/15	16	43.65	0	0.00	43.60	16	8,982	0.18%
2019/04/12	32	43.77	3	43.65	44.00	29	9,087	0.32%
2019/04/11	3	43.98	2	43.93	44.00	1	9,154	0.01%
2019/04/10	3	44.37	12	44.21	44.15	-9	9,091	-0.10%
2019/04/09	3	44.25	5	44.20	44.20	-2	9,093	-0.02%
2019/04/08	33	44.98	0	0.00	44.80	33	9,010	0.37%
2019/04/03	2	45.35	3	45.43	45.70	-1	8,951	-0.01%
2019/04/02	16	45.55	8	45.64	45.55	8	9,222	0.09%
2019/04/01	21	45.38	0	0.00	45.10	21	9,445	0.22%
2019/03/29	0	0.00	6	45.05	45.45	-6	9,629	-0.06%
2019/03/28	3	45.02	8	45.06	44.95	-5	9,955	-0.05%
2019/03/27	105	46.17	26	46.02	45.55	79	9,886	0.80%	大買/
2019/03/26	7	46.11	5	45.73	45.55	2	9,681	0.02%
2019/03/25	13	45.61	4	45.38	45.95	9	9,644	0.09%
2019/03/22	19	46.47	8.9	46.42	46.15	10.1	9,617	0.10%
2019/03/21	14	47.29	40.1	46.92	46.80	-26.1	9,505	-0.27%
2019/03/20	27	46.50	12.5	46.96	47.25	14.5	9,335	0.16%
2019/03/19	1	45.15	11	45.19	45.30	-10	8,875	-0.11%
2019/03/18	7	44.71	7	44.33	44.65	0	8,758	0.00%
2019/03/15	0	0.00	2	43.30	43.90	-2	8,722	-0.02%
2019/03/14	3	42.82	2	43.25	43.40	1	8,673	0.01%
2019/03/13	41	43.23	0	0.00	43.15	41	8,653	0.47%
2019/03/12	2	43.65	0	0.00	43.50	2	8,700	0.02%
2019/03/08	1	43.70	1	43.20	43.85	0	8,866	0.00%
2019/03/07	2	43.78	0	0.00	43.50	2	9,100	0.02%
2019/03/06	3	43.93	1	43.95	43.85	2	9,303	0.02%
2019/03/05	7	44.49	1	44.60	44.10	6	9,506	0.06%
2019/03/04	0	0.00	5	44.54	44.70	-5	9,893	-0.05%
2019/02/27	2	44.05	0	0.00	44.00	2	10,492	0.02%
2019/02/26	0	0.00	12	44.11	44.00	-12	10,566	-0.11%
2019/02/25	3	44.05	0	0.00	43.85	3	10,606	0.03%
2019/02/22	5	43.69	10	43.60	43.60	-5	10,647	-0.05%
2019/02/21	2	43.90	13	43.72	43.80	-11	10,561	-0.10%
2019/02/20	10.5	43.89	7	44.01	44.05	3.5	10,551	0.03%
2019/02/19	5	43.88	8	44.21	43.85	-3	10,492	-0.03%
2019/02/18	4	43.86	5	43.96	43.75	-1	10,555	-0.01%
2019/02/15	19	44.59	1	44.65	44.00	18	10,721	0.17%
2019/02/14	4.5	44.87	0	0.00	44.55	4.5	10,780	0.04%
2019/02/13	3	45.25	2	45.53	45.65	1	10,803	0.01%
2019/02/12	7	44.52	12	45.00	45.55	-5	10,689	-0.05%
2019/02/11	12	43.79	4	43.88	43.95	8	10,492	0.08%
2019/01/30	3	43.62	4	43.80	43.90	-1	10,399	-0.01%
2019/01/29	4	43.60	0	0.00	43.65	4	10,456	0.04%
2019/01/28	8	43.81	3	43.78	43.85	5	10,508	0.05%
2019/01/25	18	44.44	21	44.09	43.85	-3	10,632	-0.03%
2019/01/23	8	45.29	1	45.55	45.40	7	10,602	0.07%
2019/01/22	3	45.88	1	46.50	45.70	2	10,682	0.02%
2019/01/21	43	46.72	11	46.94	46.65	32	10,850	0.29%
2019/01/18	11	46.64	5	46.53	46.85	6	11,045	0.05%
2019/01/17	19	46.17	46	46.47	46.10	-27	11,343	-0.24%
2019/01/16	7	47.14	31	47.49	46.80	-24	11,832	-0.20%
2019/01/15	53	47.22	37	47.53	48.00	16	11,916	0.13%
2019/01/14	4	47.53	4	47.55	47.55	0	12,217	0.00%
2019/01/11	5	47.44	21	47.13	47.55	-16	12,817	-0.12%
2019/01/10	7	47.11	15	47.09	46.75	-8	13,226	-0.06%
2019/01/09	15	46.79	7	46.77	47.20	8	13,256	0.06%
2019/01/08	35	46.54	87	46.58	46.80	-52	13,112	-0.40%
2019/01/07	95	44.46	25	44.78	45.00	70	12,778	0.55%
2019/01/04	19	43.78	44	43.76	43.80	-25	12,633	-0.20%
2019/01/03	6	43.27	15	42.84	43.30	-9	12,793	-0.07%
2019/01/02	2	42.40	2	42.48	42.40	0	12,962	0.00%
2018/12/28	0	0.00	4	42.03	42.05	-4	13,152	-0.03%
2018/12/27	2	42.10	8	42.15	42.05	-6	13,354	-0.04%
2018/12/26	10	42.00	16	41.63	42.00	-6	13,706	-0.04%
2018/12/25	15	41.56	11	41.68	41.85	4	14,400	0.03%
2018/12/24	18	42.68	7	42.58	42.00	11	14,374	0.08%
2018/12/22	21	43.55	23	43.95	43.35	-2	14,453	-0.01%
2018/12/21	29	43.37	29	43.54	42.85	0	14,682	0.00%
2018/12/20	2	41.90	2	42.00	42.00	0	14,589	0.00%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/17	0	0.00	2	42.15	42.00	-2	16,118	-0.01%
2018/12/14	3	42.42	12	42.24	42.30	-9	16,742	-0.05%
2018/12/13	2	42.68	6	42.44	42.25	-4	17,014	-0.02%
2018/12/12	1.9	42.10	3	42.08	42.20	-1.1	17,083	-0.01%
2018/12/11	1	41.90	5	42.07	42.05	-4	17,110	-0.02%
2018/12/10	1	41.75	0	0.00	42.00	1	17,110	0.01%
2018/12/07	1	41.80	0	0.00	42.00	1	17,289	0.01%
2018/12/06	8	41.79	9	41.73	42.00	-1	17,399	-0.01%
2018/12/05	6	42.58	24	42.35	42.35	-18	17,502	-0.10%
2018/12/04	4	43.39	3	43.50	43.05	1	17,561	0.01%
2018/12/03	34	43.57	21	43.37	43.50	13	17,574	0.07%
2018/11/30	11	43.03	8	43.61	42.70	3	17,586	0.02%
2018/11/29	22	43.74	55	43.33	42.85	-33	17,471	-0.19%
2018/11/28	24	41.45	25	41.37	42.00	-1	17,670	-0.01%
2018/11/27	154	41.61	153	41.32	42.05	1	17,497	0.01%	大買/大賣/
2018/11/26	92	41.18	53	41.29	43.00	39	17,106	0.23%
2018/11/23	4	42.96	4	42.86	42.95	0	16,518	0.00%
2018/11/22	7	42.90	5	43.12	42.80	2	16,619	0.01%
2018/11/21	16	43.57	0	0.00	43.55	16	16,659	0.10%
2018/11/20	3	44.62	1.1	44.36	44.40	1.9	16,773	0.01%
2018/11/19	5	44.92	1	45.30	44.90	4	16,999	0.02%
2018/11/16	4	44.99	0	0.00	44.65	4	17,340	0.02%
2018/11/15	2	44.78	6	45.05	44.85	-4	17,387	-0.02%
2018/11/14	3	45.58	10	45.75	45.10	-7	17,459	-0.04%
2018/11/13	4	43.76	10	44.20	45.45	-6	17,434	-0.03%
2018/11/12	47	44.88	27	45.32	43.95	20	17,616	0.11%
2018/11/09	13	45.87	15	45.95	45.80	-2	17,949	-0.01%
2018/11/08	17	45.69	12	45.68	45.50	5	18,561	0.03%
2018/11/07	14	44.96	9	45.10	45.00	5	18,827	0.03%
2018/11/06	22.3	45.53	20	45.67	44.80	2.3	19,151	0.01%
2018/11/05	9	45.99	7	45.74	45.50	2	19,218	0.01%
2018/11/02	19	46.14	15.1	45.92	45.35	3.9	19,466	0.02%
2018/11/01	16	43.98	20	44.55	44.90	-4	19,434	-0.02%
2018/10/31	38	43.82	38	44.16	43.40	0	19,750	0.00%
2018/10/30	72	43.27	68	43.16	43.15	4	19,967	0.02%
2018/10/29	92	44.20	92	43.47	43.25	0	19,877	0.00%
2018/10/26	33	43.74	34	43.97	43.30	-1	19,683	-0.01%
2018/10/25	70.9	43.83	70	43.90	43.20	0.9	19,475	0.00%
2018/10/24	113	47.66	87	47.54	46.95	26	19,131	0.14%	大買/
2018/10/23	22	51.17	27	51.06	50.90	-5	18,589	-0.03%
2018/10/22	141	51.91	127	51.90	51.30	14	18,459	0.08%	大買/大賣/
2018/10/19	139	49.89	142.2	50.11	51.30	-3.2	18,041	-0.02%	大買/大賣/
2018/10/18	67.4	47.06	81	47.09	48.60	-13.6	17,362	-0.08%
2018/10/17	24	47.33	64	46.65	46.00	-40	16,799	-0.24%
2018/10/16	2	47.75	11	47.92	47.80	-9	16,704	-0.05%
2018/10/15	38	48.36	34	47.44	47.30	4	16,678	0.02%
2018/10/12	24	46.31	18	46.36	47.05	6	16,635	0.04%
2018/10/11	18	45.91	9	46.68	45.25	9	16,853	0.05%
2018/10/09	83	48.71	90	48.69	50.20	-7	16,566	-0.04%
2018/10/08	44	49.74	44	49.82	49.00	0	16,293	0.00%
2018/10/05	68	50.15	61	50.23	50.60	7	16,074	0.04%
2018/10/04	31	50.77	60.2	50.49	51.30	-29.2	15,838	-0.18%
2018/10/03	122.8	52.49	117	51.25	49.00	5.8	15,498	0.04%	大買/大賣/
2018/10/01	34	52.59	35	52.58	53.10	-1	14,804	-0.01%
2018/09/28	89.5	53.64	67	53.82	53.50	22.5	14,574	0.15%
2018/09/27	60.6	53.53	83.4	52.93	54.80	-22.8	14,303	-0.16%
2018/09/26	26	52.39	75	52.55	52.00	-49	14,006	-0.35%
2018/09/25	44	54.41	52	54.41	54.00	-8	13,820	-0.06%
2018/09/21	25	53.05	27	52.66	53.20	-2	13,491	-0.01%
2018/09/20	109.4	51.14	86.7	52.38	52.50	22.8	13,152	0.17%	大買/
2018/09/19	72	48.18	144	49.10	50.30	-72	12,459	-0.58%	大賣/
2018/09/18	19	46.31	10	46.17	46.60	9	11,924	0.08%
2018/09/17	5	44.97	34	44.91	44.80	-29	11,743	-0.25%
2018/09/14	10	44.27	10	44.10	44.15	0	11,835	0.00%
2018/09/13	7	44.50	5	44.68	44.50	2	11,874	0.02%
2018/09/12	11	44.23	16	44.69	44.40	-5	11,834	-0.04%
2018/09/11	31	43.05	36.9	43.49	43.75	-5.9	11,729	-0.05%
2018/09/10	15	42.28	15	42.42	42.15	0	11,960	0.00%
2018/09/07	2	43.35	1	43.05	43.00	1	12,155	0.01%
2018/09/06	3	43.45	1	43.50	43.50	2	12,518	0.02%
2018/09/05	3	43.57	3	43.48	43.60	0	12,709	0.00%
2018/09/04	5	43.64	2	43.25	43.25	3	12,711	0.02%
2018/09/03	7	43.61	18.2	43.93	43.00	-11.2	12,843	-0.09%
2018/08/31	9	46.38	2	46.40	46.40	7	12,800	0.05%
2018/08/30	3	46.47	7	46.51	46.40	-4	12,881	-0.03%
2018/08/29	8	46.59	6	46.58	46.40	2	13,091	0.02%
2018/08/28	2	47.00	2	46.90	47.00	0	13,420	0.00%
2018/08/27	1	45.70	1	45.50	45.50	0	14,187	0.00%
2018/08/24	5	45.58	1	45.50	45.50	4	14,879	0.03%
2018/08/23	88	49.21	96	48.99	49.10	-8	14,732	-0.05%
2018/08/22	53.1	49.46	59	49.59	49.00	-5.9	14,544	-0.04%
2018/08/21	1	48.10	5	47.99	47.85	-4	14,216	-0.03%
2018/08/20	45	47.93	44	47.64	48.35	1	14,206	0.01%
2018/08/17	49	48.68	2	47.75	47.70	47	14,116	0.33%
2018/08/16	30	48.04	107	47.62	47.55	-77	14,007	-0.55%	大賣/
2018/08/15	93	48.62	100	48.59	48.65	-7	13,820	-0.05%
2018/08/14	196	47.34	172	47.75	48.60	24	13,596	0.18%	大買/大賣/
2018/08/13	42	43.74	14	44.30	44.20	28	12,965	0.22%
2018/08/10	78	44.38	107	44.40	44.45	-29	12,769	-0.23%	大賣/
2018/08/09	20	43.13	7	42.93	43.05	13	12,528	0.10%
2018/08/08	22	44.20	21	44.07	42.30	1	12,499	0.01%
2018/08/07	13	42.67	51	42.53	42.55	-38	12,519	-0.30%
2018/08/06	64	42.15	62	41.87	43.20	2	12,948	0.02%
2018/08/03	38	40.23	25	40.05	39.90	13	12,645	0.10%
2018/08/02	0	0.00	11	38.72	38.45	-11	12,563	-0.09%
2018/08/01	3	38.60	1	38.45	38.80	2	12,662	0.02%
2018/07/31	11	38.36	2	38.33	38.35	9	12,712	0.07%
2018/07/30	1	37.60	0	0.00	37.60	1	12,875	0.01%
2018/07/27	2	38.68	0	0.00	38.20	2	13,018	0.02%
2018/07/26	1	38.20	12	38.53	38.60	-11	13,125	-0.08%
2018/07/25	4	37.39	4	37.34	38.05	0	13,286	0.00%
2018/07/24	2	36.83	1	37.10	37.30	1	13,648	0.01%
2018/07/20	0	0.00	1	37.15	37.00	-1	14,122	-0.01%
2018/07/19	0	0.00	1	38.75	38.40	-1	14,329	-0.01%
2018/07/18	4	38.64	4	38.89	39.05	0	14,832	0.00%
2018/07/17	9	38.67	14	38.49	38.75	-5	15,220	-0.03%
2018/07/16	3	37.15	2	37.28	37.25	1	15,097	0.01%
2018/07/12	1	36.55	0	0.00	36.50	1	15,573	0.01%
2018/07/11	3	36.55	0	0.00	36.60	3	15,762	0.02%
2018/07/09	2	37.23	7	37.25	36.95	-5	15,965	-0.03%
2018/07/05	1	37.20	10	37.00	36.05	-9	16,341	-0.06%
2018/07/04	2	37.10	3	36.63	37.10	-1	16,748	-0.01%
2018/07/03	11	35.99	7	35.78	35.75	4	17,135	0.02%
2018/07/02	0	0.00	1	36.85	36.40	-1	17,310	-0.01%
2018/06/28	10	36.40	9	36.58	36.15	1	18,103	0.01%
2018/06/27	2	36.70	1.3	37.07	37.10	0.7	18,199	0.00%
2018/06/26	1	36.00	3	36.25	36.65	-2	18,140	-0.01%
2018/06/25	6	37.45	19	36.52	36.50	-13	18,113	-0.07%
2018/06/22	14	37.69	6	37.73	37.60	8	18,084	0.04%
2018/06/21	6	38.68	2	38.98	38.80	4	18,300	0.02%
2018/06/20	8	38.97	19	39.03	38.60	-11	18,450	-0.06%
2018/06/19	32	40.42	54	40.57	39.75	-22	18,457	-0.12%
2018/06/15	254	39.94	258	39.03	40.00	-4	18,233	-0.02%	大買/大賣/
2018/06/14	79	39.40	68	39.67	38.20	11	17,948	0.06%
2018/06/13	18	38.38	12	38.65	38.90	6	17,594	0.03%
2018/06/12	3	37.45	6	37.02	37.65	-3	17,398	-0.02%
2018/06/11	24	37.13	3	37.13	36.85	21	17,491	0.12%
2018/06/08	58	38.84	34	38.87	37.95	24	17,661	0.14%
2018/06/07	5	38.02	45	38.07	37.85	-40	17,384	-0.23%
2018/06/06	21	38.08	48	38.25	38.00	-27	17,431	-0.15%
2018/06/05	22	37.63	21	37.56	37.50	1	17,499	0.01%
2018/06/04	162	37.78	112	38.04	37.60	50	17,321	0.29%	大買/大賣/
2018/06/01	6	35.40	29	34.86	35.70	-23	16,652	-0.14%
2018/05/31	1	32.60	2	32.80	32.50	-1	16,198	-0.01%
2018/05/30	6.3	32.37	0	0.00	32.30	6.3	16,880	0.04%
2018/05/29	0	0.00	5	32.40	32.75	-5	17,850	-0.03%
2018/05/28	4	32.10	9	31.87	31.90	-5	18,877	-0.03%
2018/05/25	13	32.21	0	0.00	32.10	13	18,965	0.07%
2018/05/24	2	32.80	1	32.95	32.60	1	19,129	0.01%
2018/05/23	92	32.42	75	32.09	32.55	17	19,353	0.09%
2018/05/22	29	32.83	3	33.60	32.60	26	19,394	0.13%
2018/05/21	13	33.57	2	33.70	33.50	11	19,442	0.06%
2018/05/18	12	33.89	10	34.11	33.60	2	19,370	0.01%
2018/05/17	29	34.09	15	34.10	33.85	14	19,265	0.07%
2018/05/16	12	33.97	7	34.05	33.80	5	19,165	0.03%
2018/05/15	23	34.23	20	34.27	34.00	3	19,094	0.02%
2018/05/14	56	33.99	11	34.12	33.35	45	18,926	0.24%
2018/05/11	52	34.37	43	34.46	34.80	9	18,371	0.05%
2018/05/10	11	34.01	17	34.43	34.10	-6	18,209	-0.03%
2018/05/09	0	0.00	10	33.64	33.90	-10	18,001	-0.06%
2018/05/08	10	32.91	7	33.16	33.50	3	17,997	0.02%
2018/05/07	22	33.18	13	33.30	33.25	9	17,972	0.05%
2018/05/04	9	32.32	13	32.22	32.25	-4	17,775	-0.02%
2018/05/03	5	33.04	3	32.90	32.75	2	17,692	0.01%
2018/05/02	8	33.66	8	33.50	33.80	0	17,796	0.00%
2018/04/30	27	34.00	34	34.37	34.00	-7	17,715	-0.04%
2018/04/27	5	32.23	9	32.31	32.80	-4	17,368	-0.02%
2018/04/26	17	31.92	8	31.06	31.75	9	17,300	0.05%
2018/04/25	6	31.87	12	31.44	32.40	-6	17,058	-0.04%
2018/04/24	6	32.23	8	31.49	31.35	-2	16,798	-0.01%
2018/04/23	35	34.47	30	34.51	34.75	5	16,371	0.03%
2018/04/20	11	33.21	0	0.00	32.70	11	15,968	0.07%
2018/04/19	21	32.82	13	32.83	33.20	8	15,831	0.05%
2018/04/18	3	30.85	0.1	30.75	30.85	2.9	15,481	0.02%
2018/04/17	2	30.95	35	29.92	30.05	-33	15,607	-0.21%
2018/04/16	1	30.80	1	30.65	30.40	0	15,837	0.00%
2018/04/13	1	31.80	0	0.00	31.35	1	16,144	0.01%
2018/04/12	4	31.78	6	31.88	31.75	-2	16,733	-0.01%
2018/04/11	48	32.08	5	31.83	32.40	43	17,304	0.25%
2018/04/10	44	32.96	80	32.00	31.60	-36	17,095	-0.21%
2018/04/09	43	32.11	55	32.15	32.50	-12	16,695	-0.07%
2018/04/03	3	30.70	7	30.53	30.45	-4	16,402	-0.02%
2018/04/02	7	30.56	8	30.78	30.65	-1	16,248	-0.01%
2018/03/31	42	30.35	44	30.12	29.70	-2	15,958	-0.01%
2018/03/30	2	29.08	4	29.06	29.00	-2	15,797	-0.01%
2018/03/29	9	27.88	2	28.15	27.85	7	15,592	0.04%
2018/03/27	10	28.04	6	28.17	28.30	4	15,603	0.03%
2018/03/26	2	26.95	3	27.00	26.80	-1	15,503	-0.01%
2018/03/22	12	29.15	0	0.00	29.05	12	15,103	0.08%
2018/03/21	2	28.85	0	0.00	28.50	2	14,990	0.01%
2018/03/20	0	0.00	2.5	28.37	28.60	-2.5	14,864	-0.02%
2018/03/19	2	28.70	0	0.00	28.50	2	14,709	0.01%
2018/03/16	5	29.18	0	0.00	28.90	5	14,564	0.03%
2018/03/15	12	29.44	12	29.78	29.40	0	14,478	0.00%
2018/03/14	20	29.60	23	29.45	29.75	-3	14,263	-0.02%
2018/03/13	4	28.31	1	28.50	28.45	3	13,827	0.02%
2018/03/12	19	28.10	3	28.02	28.80	16	13,710	0.12%
2018/03/09	10	27.70	5	28.05	27.50	5	13,492	0.04%
2018/03/08	5	28.58	4	28.68	28.60	1	13,144	0.01%
2018/03/07	5	28.27	8	29.06	27.95	-3	12,914	-0.02%
2018/03/06	11	28.92	12	28.71	28.80	-1	12,618	-0.01%
2018/03/05	11	29.75	6	30.31	29.40	5	12,248	0.04%
2018/03/02	25	27.99	57	27.86	28.80	-32	11,497	-0.28%
2018/03/01	77	27.52	58	27.59	27.70	19	10,438	0.18%
2018/02/27	14	25.04	18	25.51	25.20	-4	9,336	-0.04%
2018/02/26	40	25.37	6	25.37	25.35	34	9,170	0.37%
2018/02/23	42	25.17	47	25.46	25.00	-5	8,916	-0.06%
2018/02/22	6	24.59	38	24.81	24.50	-32	8,601	-0.37%
2018/02/21	76	24.44	12	24.38	24.50	64	8,393	0.76%
2018/02/08	6	22.10	5	22.20	22.50	1	8,076	0.01%
2018/02/07	5	22.12	1	22.20	22.00	4	8,097	0.05%
2018/02/06	2	21.80	8	22.04	21.30	-6	8,053	-0.07%
2018/02/05	0	0.00	3	23.00	23.05	-3	7,867	-0.04%
2018/02/02	10.9	23.75	0	0.00	23.55	10.9	7,844	0.14%
2018/02/01	6	23.92	4	23.83	23.75	2	7,852	0.03%
2018/01/31	18.7	23.50	44	23.81	24.40	-25.3	7,812	-0.32%
2018/01/30	22	23.61	0	0.00	23.65	22	7,702	0.29%
2018/01/29	2	24.08	4	24.26	24.35	-2	7,678	-0.03%
2018/01/26	25	24.48	20	24.05	24.20	5	7,752	0.06%
2018/01/25	16	24.70	6	24.64	24.60	10	8,332	0.12%
2018/01/24	2	23.65	2	23.80	24.00	0	8,182	0.00%
2018/01/23	1	23.55	2	23.45	22.85	-1	8,008	-0.01%
2018/01/22	1	23.85	0	0.00	23.55	1	7,906	0.01%
2018/01/19	0	0.00	2	24.60	24.35	-2	7,803	-0.03%
2018/01/18	0	0.00	2	24.20	23.85	-2	7,725	-0.03%
2018/01/17	4	24.25	1	24.15	24.00	3	7,678	0.04%
2018/01/16	3	24.90	3	24.95	24.75	0	7,543	0.00%
2018/01/15	4	24.40	4	24.66	24.90	0	7,515	0.00%
2018/01/12	1.9	24.80	28	24.95	24.90	-26.1	7,532	-0.35%
2018/01/11	30	25.31	18	25.78	25.20	12	7,472	0.16%
2018/01/10	6	25.38	7	25.49	25.30	-1	7,221	-0.01%
2018/01/09	11	25.38	17	25.04	24.80	-6	6,780	-0.09%
2018/01/08	53	24.48	86	24.39	24.85	-33	6,332	-0.52%
2018/01/05	54	23.12	49	22.84	23.50	5	5,586	0.09%
2018/01/04	20	21.50	0	0.00	21.50	20	4,821	0.41%
2018/01/03	1	22.15	0	0.00	21.90	1	4,714	0.02%
2018/01/02	7	22.56	6	22.10	22.00	1	4,589	0.02%

〈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

台新-台中券商分點個股進出
台新-台中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

台新-台中 券商分點個股進出 台新-台中 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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析