大成鋼 (2027)-玉山-高雄券商分點個股進出

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
36.65
漲跌
--
漲幅
0.00%
成交量
4,163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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	36.57	3	36.65	36.65	4	6,315	0.06%
2024/04/25	25	36.74	0	0.00	36.65	25	6,293	0.40%
2024/04/24	8	37.29	20	37.25	37.10	-12	6,260	-0.19%
2024/04/23	0	37.64	21	37.67	37.80	-21	6,238	-0.34%
2024/04/22	27	38.08	33	37.75	37.60	-6	6,242	-0.10%
2024/04/19	58.1	37.88	79.7	37.62	37.70	-21.6	6,156	-0.35%
2024/04/18	127.6	38.01	94.1	38.30	37.80	33.5	5,910	0.57%	大買/
2024/04/17	1	37.10	6	37.10	36.95	-5	5,460	-0.09%
2024/04/16	12	36.69	62.1	36.79	36.70	-50	5,459	-0.92%
2024/04/15	8	36.81	33	36.93	36.70	-25	5,378	-0.46%
2024/04/12	11.1	36.50	10.2	36.51	36.50	0.9	5,281	0.02%
2024/04/11	22.1	36.66	1.2	36.66	36.65	20.8	5,268	0.40%
2024/04/10	38.1	37.26	48.2	37.07	37.00	-10.1	5,292	-0.19%
2024/04/09	13	37.21	39.1	37.43	37.50	-26.1	5,222	-0.50%
2024/04/08	15	36.63	7	36.51	36.60	8	5,021	0.16%
2024/04/03	21	36.26	3	36.78	36.10	18	5,001	0.36%
2024/04/02	6.2	36.16	0	0.00	36.10	6.2	4,885	0.13%
2024/04/01	3	36.50	1.1	36.64	36.40	1.9	4,908	0.04%
2024/03/29	37	36.97	5.2	36.57	36.50	31.8	4,878	0.65%
2024/03/28	34	37.09	19.7	37.06	37.10	14.3	4,763	0.30%
2024/03/27	12	36.59	0	0.00	36.65	12	4,780	0.25%
2024/03/26	11.6	36.27	2.3	36.38	36.45	9.3	4,921	0.19%
2024/03/25	7.4	36.61	7.3	36.58	36.70	0.1	5,151	0.00%
2024/03/22	16	37.42	11.1	37.46	37.10	4.9	5,369	0.09%
2024/03/21	41.1	36.95	23.2	37.03	37.15	17.9	5,672	0.32%
2024/03/20	23.7	36.63	11	36.72	36.40	12.8	6,326	0.20%
2024/03/19	32	36.52	26	36.50	36.30	6	6,232	0.10%
2024/03/18	8	35.96	1	35.90	35.90	7	6,169	0.11%
2024/03/15	1.2	35.91	6	36.20	36.30	-4.8	6,167	-0.08%
2024/03/14	6.8	36.26	11.4	36.25	36.30	-4.5	6,131	-0.07%
2024/03/13	8.2	35.61	39	35.60	35.70	-30.8	6,124	-0.50%
2024/03/12	27	35.99	6.2	36.07	36.20	20.8	6,083	0.34%
2024/03/11	10	35.47	0	0.00	35.60	10	6,087	0.16%
2024/03/08	9.6	35.57	7	35.66	35.45	2.6	6,111	0.04%
2024/03/07	8.1	35.69	23.4	35.71	35.85	-15.3	6,149	-0.25%
2024/03/06	20	36.21	2.2	36.05	36.05	17.8	6,233	0.29%
2024/03/05	9	35.95	6	35.93	36.00	3	6,241	0.05%
2024/03/04	6.5	35.90	5.4	36.09	35.85	1.2	6,250	0.02%
2024/03/01	0	36.07	4.2	36.15	36.05	-4.1	6,279	-0.07%
2024/02/29	3.6	35.84	7.3	35.89	35.90	-3.7	6,305	-0.06%
2024/02/27	3.1	35.93	9.4	35.83	35.80	-6.3	6,304	-0.10%
2024/02/26	44	36.29	6.1	36.25	36.15	37.9	6,298	0.60%
2024/02/23	7.1	36.41	6.4	36.28	36.20	0.7	6,355	0.01%
2024/02/22	1	36.35	2.2	36.35	36.45	-1.2	6,445	-0.02%
2024/02/21	7	36.37	0	0.00	36.30	7	6,463	0.11%
2024/02/20	6	36.49	1.2	36.59	36.40	4.8	6,548	0.07%
2024/02/19	0	0.00	10.6	36.60	36.75	-10.6	6,756	-0.16%
2024/02/16	3.6	36.22	2.1	36.15	36.30	1.5	6,801	0.02%
2024/02/15	12	35.91	0	0.00	36.20	12	6,797	0.18%
2024/02/05	10.2	36.41	5	36.35	36.35	5.2	6,770	0.08%
2024/02/02	1.3	36.98	16	36.77	36.80	-14.7	6,742	-0.22%
2024/02/01	5	36.98	31.2	36.90	37.00	-26.2	6,764	-0.39%
2024/01/31	3	36.95	9	37.00	37.10	-6	6,760	-0.09%
2024/01/30	1	37.30	5	36.96	36.95	-4	6,760	-0.06%
2024/01/29	2	37.25	0	0.00	37.40	2	6,774	0.03%
2024/01/26	0.1	37.20	0	0.00	37.30	0.1	6,815	0.00%
2024/01/25	1.1	37.11	0	0.00	37.20	1.1	6,835	0.02%
2024/01/24	0	37.42	5.2	37.41	37.25	-5.2	6,855	-0.08%
2024/01/23	1	36.95	1.6	37.08	37.00	-0.6	6,875	-0.01%
2024/01/22	2	36.70	0	0.00	36.70	2	6,892	0.03%
2024/01/19	12.5	36.52	0	0.00	36.60	12.5	6,889	0.18%
2024/01/18	0	36.60	5	36.40	36.60	-5	6,886	-0.07%
2024/01/17	20.6	36.76	2	36.68	36.50	18.6	6,886	0.27%
2024/01/16	8.3	37.19	2	37.15	37.05	6.3	6,790	0.09%
2024/01/15	3	37.40	6	37.42	37.40	-3	6,745	-0.04%
2024/01/12	3	37.53	3	37.50	37.50	0	6,772	0.00%
2024/01/11	1.6	37.57	3.2	37.54	37.40	-1.6	6,788	-0.02%
2024/01/10	19.2	37.47	87	37.77	37.50	-67.8	6,933	-0.98%
2024/01/09	2	38.40	5	38.45	38.30	-3	6,862	-0.04%
2024/01/08	3	39.00	41	38.93	38.95	-38	6,838	-0.56%
2024/01/05	9	38.93	16.2	38.99	39.00	-7.2	6,857	-0.10%
2024/01/04	2	39.03	12	39.08	39.10	-10	6,870	-0.15%
2024/01/03	14.3	39.47	1	39.45	39.25	13.3	6,890	0.19%
2024/01/02	2.6	39.53	6.1	39.60	39.65	-3.5	6,866	-0.05%
2023/12/29	7	39.41	2	39.40	39.60	5	6,809	0.07%
2023/12/28	4	39.30	10.7	39.32	39.50	-6.7	6,803	-0.10%
2023/12/27	31.2	39.33	10.1	39.20	39.35	21.2	6,814	0.31%
2023/12/26	11.3	39.52	15.2	39.58	39.50	-3.9	6,754	-0.06%
2023/12/25	3	39.52	4	40.04	39.45	-1	6,760	-0.01%
2023/12/22	15	39.25	3	39.30	39.20	12	6,693	0.18%
2023/12/21	9	39.45	25.2	39.51	39.35	-16.2	6,577	-0.25%
2023/12/20	19.4	39.96	2	40.05	39.70	17.4	6,433	0.27%
2023/12/19	20	39.41	9.3	39.39	39.70	10.7	6,198	0.17%
2023/12/18	40	40.15	37	40.24	39.75	3	5,956	0.05%
2023/12/15	64	39.85	56.8	40.01	39.55	7.2	5,561	0.13%
2023/12/14	0	38.26	3.1	38.41	38.20	-3.1	4,839	-0.06%
2023/12/13	2	38.08	3	38.02	38.00	-1	5,071	-0.02%
2023/12/12	0	0.00	2	38.35	38.35	-2	5,345	-0.04%
2023/12/11	0	38.50	10	38.47	38.40	-10	5,332	-0.19%
2023/12/08	2.1	38.38	0	38.40	38.40	2.1	5,310	0.04%
2023/12/07	16	38.89	0	39.00	38.80	16	5,187	0.31%
2023/12/06	14.1	39.05	21.6	39.21	39.15	-7.5	5,176	-0.15%
2023/12/05	13.1	38.93	5	38.94	38.95	8.1	5,154	0.16%
2023/12/04	3.1	39.24	19.1	39.20	39.25	-16	5,231	-0.31%
2023/12/01	17	38.94	66.4	38.85	38.85	-49.4	5,216	-0.95%
2023/11/30	11	38.31	17	38.55	38.65	-6	5,124	-0.12%
2023/11/29	0.3	38.48	20	38.50	38.50	-19.7	5,235	-0.38%
2023/11/28	42.1	38.68	19.9	38.59	38.65	22.2	5,256	0.42%
2023/11/27	17.1	38.13	2	38.10	38.10	15.1	5,263	0.29%
2023/11/24	7.2	38.46	8	38.72	38.35	-0.8	5,258	-0.02%
2023/11/22	46.2	38.58	10.1	38.52	38.60	36.1	5,234	0.69%
2023/11/21	6	38.44	73.9	38.45	38.50	-67.9	5,185	-1.31%
2023/11/20	36	38.11	1	38.00	38.05	35	5,091	0.69%
2023/11/17	11.6	38.18	12.6	38.33	38.10	-1	5,070	-0.02%
2023/11/16	33.1	38.05	21.3	38.06	38.15	11.8	5,020	0.24%
2023/11/15	2.2	36.89	7	37.00	37.05	-4.8	4,845	-0.10%
2023/11/14	36	36.58	3	36.60	36.50	33	4,922	0.67%
2023/11/13	2.1	36.77	2	36.87	36.60	0.1	4,976	0.00%
2023/11/10	2	37.25	0.5	37.24	37.00	1.5	5,138	0.03%
2023/11/09	2.6	37.41	34.2	37.36	37.30	-31.7	5,274	-0.60%
2023/11/08	4.7	37.21	1	37.30	37.20	3.7	5,457	0.07%
2023/11/07	3.1	37.18	0	0.00	37.30	3.1	5,589	0.06%
2023/11/06	0.5	37.21	0.1	37.20	37.15	0.4	5,629	0.01%
2023/11/03	6.1	37.17	1	37.40	37.30	5.1	5,708	0.09%
2023/11/02	2.3	36.98	1	36.90	36.95	1.3	5,721	0.02%
2023/11/01	4	36.96	13	36.86	36.65	-9	5,768	-0.16%
2023/10/31	2	37.10	6.1	37.04	37.05	-4.1	5,851	-0.07%
2023/10/30	2	36.98	17	36.96	37.10	-15	6,064	-0.25%
2023/10/27	1.5	36.57	3.5	36.64	36.70	-2	6,120	-0.03%
2023/10/26	4	36.65	0	0.00	36.50	4	6,374	0.06%
2023/10/25	0	36.80	2	36.75	36.90	-2	7,181	-0.03%
2023/10/24	0	0.00	4	36.30	36.45	-4	7,838	-0.05%
2023/10/23	10	36.05	2.5	36.23	36.40	7.5	8,190	0.09%
2023/10/20	11	36.33	28.5	36.16	36.15	-17.5	8,419	-0.21%
2023/10/19	1	36.80	1.1	36.80	36.80	-0.1	8,595	0.00%
2023/10/18	13.3	36.96	12	37.10	36.65	1.3	8,901	0.01%
2023/10/17	6	37.28	5	37.31	37.20	1	9,190	0.01%
2023/10/16	4	37.55	0	0.00	37.35	4	9,295	0.04%
2023/10/13	5	37.48	10	37.50	37.50	-5	9,418	-0.05%
2023/10/12	3	37.17	0	37.15	37.40	3	9,474	0.03%
2023/10/11	30	37.09	4	37.35	37.35	26	9,524	0.27%
2023/10/06	0.6	36.75	20	36.70	36.75	-19.4	9,518	-0.20%
2023/10/05	3	36.72	0.2	36.70	36.65	2.8	9,569	0.03%
2023/10/04	22	36.43	4.2	36.30	36.45	17.8	9,591	0.19%
2023/10/03	6	36.20	3.6	36.34	36.15	2.4	9,588	0.02%
2023/10/02	2	36.65	2.9	36.72	36.65	-0.9	9,602	-0.01%
2023/09/28	0	36.96	2.1	36.80	36.85	-2.1	9,642	-0.02%
2023/09/27	80	36.92	20	37.00	36.95	60	9,641	0.62%
2023/09/26	1	37.50	2	37.73	37.45	-1	9,665	-0.01%
2023/09/25	31	37.95	6	38.08	38.00	25	9,676	0.26%
2023/09/22	3.8	37.83	1.2	37.83	38.15	2.6	9,667	0.03%
2023/09/21	5	38.17	12.5	38.10	37.95	-7.5	9,652	-0.08%
2023/09/20	10	38.46	7	38.44	38.40	3	9,623	0.03%
2023/09/19	21	38.39	18.3	38.47	38.40	2.7	9,625	0.03%
2023/09/18	64.6	38.82	133.8	38.63	38.70	-69.2	9,616	-0.72%	大賣/
2023/09/15	60.6	37.22	41.5	37.68	38.50	19.1	9,394	0.20%
2023/09/14	27	36.69	13	36.70	36.75	14	9,158	0.15%
2023/09/13	0.6	36.35	0	0.00	36.40	0.6	9,235	0.01%
2023/09/12	3	36.08	24.8	36.19	36.20	-21.8	9,426	-0.23%
2023/09/11	0.3	36.25	10	36.05	36.05	-9.7	9,635	-0.10%
2023/09/08	21.2	35.95	2	35.88	36.10	19.2	9,678	0.20%
2023/09/07	34.3	35.83	42	35.89	35.75	-7.8	9,781	-0.08%
2023/09/06	18.4	36.92	15.2	36.88	36.45	3.2	9,722	0.03%
2023/09/05	2.1	37.22	0	0.00	37.25	2.1	9,727	0.02%
2023/09/04	8.7	36.52	22.9	36.72	37.20	-14.1	9,828	-0.14%
2023/09/01	2	36.60	20	36.53	36.50	-18	9,728	-0.19%
2023/08/31	4	36.55	1	36.55	36.30	3	9,783	0.03%
2023/08/30	5	36.04	21	36.14	36.25	-16	10,015	-0.16%
2023/08/29	8.8	35.69	40	35.60	35.75	-31.2	10,067	-0.31%
2023/08/28	1.1	35.86	0	0.00	35.90	1.1	10,061	0.01%
2023/08/25	1	36.15	0	0.00	35.90	1	10,129	0.01%
2023/08/24	13.1	35.85	0	0.00	35.95	13.1	10,120	0.13%
2023/08/23	2	36.15	1	36.05	35.95	1	10,120	0.01%
2023/08/22	43	35.92	0	0.00	35.90	43	10,143	0.42%
2023/08/21	47.1	36.43	0	0.00	36.30	47.1	10,124	0.47%
2023/08/18	2.1	37.17	20	36.94	37.00	-17.9	10,110	-0.18%
2023/08/17	22	36.28	47	35.99	36.45	-25	10,050	-0.25%
2023/08/16	53.4	36.14	183	36.00	36.30	-129.6	10,040	-1.29%	大賣/鉅額交易
2023/08/15	35.1	37.18	0	0.00	37.00	35.1	9,926	0.35%
2023/08/14	78.2	37.76	2	37.40	37.75	76.2	9,799	0.78%
2023/08/11	27	39.24	8	39.06	39.45	19	9,620	0.20%
2023/08/10	15.2	39.60	0	0.00	39.80	15.2	9,544	0.16%
2023/08/09	14.2	39.91	103	40.24	40.05	-88.8	9,515	-0.93%	大賣/
2023/08/08	4	40.26	0	0.00	40.40	4	9,482	0.04%
2023/08/07	0.1	40.35	2	40.13	40.50	-1.9	9,485	-0.02%
2023/08/04	34.2	40.22	20.1	40.23	40.45	14.1	9,448	0.15%
2023/08/02	9.2	40.12	60.7	40.24	40.15	-51.5	9,483	-0.54%
2023/08/01	8.3	39.46	5	39.40	39.40	3.3	9,383	0.04%
2023/07/31	89	39.27	12	39.27	39.50	77	9,346	0.82%
2023/07/28	174.3	39.99	30	40.01	39.95	144.3	9,096	1.59%	大買/鉅額交易
2023/07/27	21.5	49.52	43.3	49.59	49.90	-21.8	8,302	-0.26%
2023/07/26	12.2	48.96	24	48.98	48.90	-11.8	7,702	-0.15%
2023/07/25	8.1	48.95	22.1	49.00	48.95	-14	7,395	-0.19%
2023/07/24	9	48.35	9	48.78	48.80	0	7,187	0.00%
2023/07/21	51	48.79	33	49.18	48.70	18	7,075	0.25%
2023/07/20	4.2	49.38	57.2	49.03	49.45	-53.1	6,883	-0.77%
2023/07/19	7	47.64	0	0.00	47.80	7	6,469	0.11%
2023/07/18	6	47.53	3	47.73	47.95	3	6,483	0.05%
2023/07/17	8	47.93	3	47.97	48.00	5	6,400	0.08%
2023/07/14	30	47.74	9	47.83	47.75	21	6,419	0.33%
2023/07/13	45.3	47.45	28	47.46	47.45	17.3	6,444	0.27%
2023/07/12	10	47.02	0	0.00	47.00	10	6,470	0.16%
2023/07/11	4	47.09	16	47.20	47.20	-12	6,483	-0.19%
2023/07/10	7	47.09	0	0.00	47.10	7	6,561	0.11%
2023/07/07	44.1	47.01	2	47.15	47.15	42.1	6,701	0.63%
2023/07/06	13.2	47.66	3	47.49	47.50	10.1	6,724	0.15%
2023/07/05	11	48.05	2.6	48.12	48.05	8.4	6,681	0.13%
2023/07/04	10	48.05	15	48.10	48.20	-5	6,685	-0.08%
2023/07/03	6	47.75	8	47.80	47.95	-2	6,792	-0.03%
2023/06/30	7	47.43	7	47.51	47.40	0	6,819	0.00%
2023/06/29	32	47.36	3	47.43	47.35	29	6,857	0.42%
2023/06/28	10	47.65	4	47.54	47.55	6	6,852	0.09%
2023/06/27	13	47.62	16	47.89	47.45	-3	6,872	-0.04%
2023/06/26	17	47.34	10.8	47.35	47.60	6.2	6,845	0.09%
2023/06/21	8	47.26	17	47.31	47.30	-9	6,845	-0.13%
2023/06/20	23	47.37	0	0.00	47.50	23	6,847	0.34%
2023/06/19	5	48.16	4	47.94	47.90	1	6,836	0.01%
2023/06/16	20	48.49	55.7	48.36	48.35	-35.7	6,840	-0.52%
2023/06/15	2.5	47.73	15.7	47.71	47.95	-13.2	6,728	-0.20%
2023/06/14	1.2	46.95	34	46.86	47.00	-32.8	6,682	-0.49%
2023/06/13	113	46.35	17.1	46.40	46.40	95.9	6,970	1.38%	大買/
2023/06/12	59.2	47.01	26.4	46.93	46.95	32.8	7,263	0.45%
2023/06/09	34.2	47.20	26.1	47.00	47.40	8.1	8,323	0.10%
2023/06/08	5.1	47.28	12.2	47.48	47.25	-7.1	8,588	-0.08%
2023/06/07	6.4	47.01	8.3	47.04	47.00	-1.8	8,554	-0.02%
2023/06/06	14.2	46.86	15.4	46.97	46.90	-1.2	8,634	-0.01%
2023/06/05	51.1	46.51	72.4	46.65	46.90	-21.3	8,690	-0.24%
2023/06/02	6	45.59	5	45.66	45.70	1	8,633	0.01%
2023/06/01	5	45.45	2	45.33	45.45	3	8,797	0.03%
2023/05/31	3	45.32	2	45.25	45.10	1	8,817	0.01%
2023/05/30	28	45.30	1	45.25	45.25	27	8,776	0.31%
2023/05/29	0	0.00	3	45.23	45.25	-3	8,852	-0.03%
2023/05/26	46.1	45.00	2	45.03	44.95	44.1	8,870	0.50%
2023/05/25	5	45.24	1.2	45.23	45.20	3.8	8,903	0.04%
2023/05/24	51	45.55	6	45.49	45.60	45	8,931	0.50%
2023/05/23	5	45.52	12	45.70	45.40	-7	8,963	-0.08%
2023/05/22	2	45.47	32	45.45	45.50	-30	8,960	-0.33%
2023/05/19	3	45.00	7.1	45.03	45.10	-4	9,005	-0.04%
2023/05/18	15.2	44.82	10.1	44.80	44.85	5.1	8,996	0.06%
2023/05/17	4.5	44.66	9.3	44.75	44.70	-4.8	9,283	-0.05%
2023/05/16	24	44.34	3.8	44.51	44.70	20.2	9,368	0.22%
2023/05/15	13.1	43.95	3	43.95	44.05	10.1	9,356	0.11%
2023/05/12	17	44.18	4	44.16	43.90	13	9,421	0.14%
2023/05/11	17	44.18	4	44.16	44.35	13	9,425	0.14%
2023/05/10	16	44.49	14	44.56	44.60	2	9,459	0.02%
2023/05/09	49.4	44.86	10	44.55	44.45	39.4	9,511	0.41%
2023/05/08	12.1	45.49	45.4	45.42	45.45	-33.3	9,438	-0.35%
2023/05/05	1.1	44.95	12	44.95	45.00	-10.9	9,411	-0.12%
2023/05/04	2	44.68	0	0.00	44.70	2	9,540	0.02%
2023/05/03	4	44.56	0.5	44.80	44.55	3.5	9,806	0.04%
2023/05/02	28	44.84	54	44.68	44.85	-26	9,999	-0.26%
2023/04/28	12.1	44.11	7.1	44.25	44.45	5	10,123	0.05%
2023/04/27	2	43.35	6	43.83	43.85	-4	10,157	-0.04%
2023/04/26	22.3	43.17	16	43.26	43.25	6.3	10,176	0.06%
2023/04/25	14.9	43.69	9.3	43.79	43.40	5.6	10,141	0.06%
2023/04/24	5.2	44.17	3	44.17	44.05	2.2	10,117	0.02%
2023/04/21	21.1	44.49	25	44.53	44.20	-3.9	10,201	-0.04%
2023/04/20	6	44.88	6.3	44.98	44.85	-0.3	10,184	0.00%
2023/04/19	48.4	45.09	12	45.32	45.05	36.4	10,215	0.36%
2023/04/18	13.1	45.49	6.1	45.42	45.35	7	10,145	0.07%
2023/04/17	5	45.62	5	45.62	45.70	0	10,104	0.00%
2023/04/14	14	45.42	6.4	45.51	45.35	7.6	10,046	0.08%
2023/04/13	10.7	45.53	15.1	45.59	45.45	-4.4	10,047	-0.04%
2023/04/12	18	45.32	46.5	45.40	45.30	-28.5	10,044	-0.28%
2023/04/11	8.1	44.85	7	44.86	44.80	1.1	9,940	0.01%
2023/04/10	11	44.99	9	44.99	44.90	2	9,940	0.02%
2023/04/07	10	44.88	1	44.90	44.85	9	9,949	0.09%
2023/04/06	62.2	44.86	16	44.87	44.85	46.2	10,057	0.46%
2023/03/31	15	45.63	4.4	45.61	45.50	10.6	10,114	0.10%
2023/03/30	13	45.45	7	45.52	45.60	6	10,624	0.06%
2023/03/29	2	45.33	41	45.38	45.40	-39	11,252	-0.35%
2023/03/28	3	45.50	5.6	45.39	45.35	-2.6	11,750	-0.02%
2023/03/27	8	45.53	12	45.44	45.50	-4	12,350	-0.03%
2023/03/24	12.1	45.20	10	45.33	45.15	2.1	12,834	0.02%
2023/03/23	31.2	45.28	7.1	45.30	45.25	24.1	13,167	0.18%
2023/03/22	32	45.49	3.1	45.55	45.50	28.9	13,439	0.22%
2023/03/21	3.1	45.42	29.1	45.36	45.30	-26	13,955	-0.19%
2023/03/20	4	45.21	1	45.55	45.20	3	14,144	0.02%
2023/03/17	23	45.26	25.2	45.09	45.45	-2.2	14,211	-0.02%
2023/03/16	83.5	44.84	19	44.96	44.50	64.5	14,219	0.45%
2023/03/15	30.4	46.39	82.4	46.99	45.80	-52	14,140	-0.37%
2023/03/14	221.7	46.95	94.8	46.89	46.55	126.9	14,124	0.90%	大買/鉅額交易
2023/03/13	21	44.45	37	44.93	45.35	-16	13,791	-0.12%
2023/03/10	9	44.51	17	44.44	44.40	-8	13,477	-0.06%
2023/03/09	7.8	44.77	27.5	44.89	44.70	-19.7	13,485	-0.15%
2023/03/08	16.2	44.96	39.1	45.02	45.10	-22.9	13,415	-0.17%
2023/03/07	16	44.96	30.3	44.86	45.00	-14.2	13,319	-0.11%
2023/03/06	31.2	44.26	58.2	44.42	44.50	-26.9	13,125	-0.21%
2023/03/03	4	43.55	4	43.56	43.60	0	12,992	0.00%
2023/03/02	4	43.21	2.1	43.30	43.40	1.9	13,007	0.01%
2023/03/01	8	43.11	2	43.10	43.10	6	13,041	0.05%
2023/02/24	3	43.63	7	43.46	43.50	-4	13,046	-0.03%
2023/02/23	1	43.65	14	43.56	43.60	-13	13,118	-0.10%
2023/02/22	7	43.13	7	43.18	43.20	0	13,291	0.00%
2023/02/21	17.1	43.29	14	43.38	43.45	3.1	13,412	0.02%
2023/02/20	5.3	43.18	20	43.24	43.50	-14.7	13,750	-0.11%
2023/02/17	37.1	42.77	9	42.74	42.80	28.1	14,206	0.20%
2023/02/16	11.3	42.99	9	43.08	43.10	2.3	14,818	0.02%
2023/02/15	36.1	43.25	6	43.28	42.90	30.1	14,935	0.20%
2023/02/14	17	43.93	2.3	43.95	43.95	14.7	14,645	0.10%
2023/02/13	8.2	44.05	1	44.15	44.15	7.2	14,664	0.05%
2023/02/10	13	43.99	1	44.05	43.80	12	14,750	0.08%
2023/02/09	6	44.43	16.1	44.45	44.40	-10.1	14,925	-0.07%
2023/02/08	13	44.11	49.1	44.17	44.20	-36.1	14,944	-0.24%
2023/02/07	14	44.09	2	44.03	44.35	12	14,906	0.08%
2023/02/06	16	43.89	15	43.92	43.95	1	14,902	0.01%
2023/02/03	9	44.22	4	44.20	44.20	5	14,902	0.03%
2023/02/02	14.1	44.65	26	44.80	44.95	-11.9	14,847	-0.08%
2023/02/01	27.2	44.67	66.2	45.04	44.90	-39	14,751	-0.26%
2023/01/31	14	44.72	36.2	44.78	44.80	-22.2	14,533	-0.15%
2023/01/30	2	44.05	21.2	44.17	44.30	-19.2	14,397	-0.13%
2023/01/17	0	0.00	8.4	43.34	43.50	-8.4	14,281	-0.06%
2023/01/16	4	43.25	35	43.10	43.00	-31	14,298	-0.22%
2023/01/13	4.2	43.35	17.2	43.11	43.00	-13	14,313	-0.09%
2023/01/12	0	0.00	11	43.48	43.40	-11	14,410	-0.08%
2023/01/11	9	43.38	29.1	43.48	43.20	-20.1	14,393	-0.14%
2023/01/10	1	42.85	11.1	43.05	42.90	-10.1	14,346	-0.07%
2023/01/09	2	42.35	5	42.64	42.75	-3	14,339	-0.02%
2023/01/06	10	42.23	1	42.30	42.30	9	14,457	0.06%
2023/01/05	46	42.64	4	42.55	42.25	42	14,714	0.29%
2023/01/04	9	42.68	13	42.55	42.70	-4	14,726	-0.03%
2023/01/03	2.2	42.32	3	42.58	42.60	-0.8	14,803	-0.01%
2022/12/30	2	42.15	26.2	42.22	42.40	-24.2	14,786	-0.16%
2022/12/29	14.2	41.22	6	41.27	41.35	8.2	14,795	0.06%
2022/12/28	7	42.16	41	42.00	41.65	-34	14,922	-0.23%
2022/12/27	38	42.15	6	42.19	42.25	32	15,021	0.21%
2022/12/26	21.1	42.48	21	42.32	42.10	0.1	15,103	0.00%
2022/12/23	32.1	42.91	15	43.04	43.15	17.1	15,177	0.11%
2022/12/22	19.2	42.99	18.6	43.86	44.00	0.6	15,033	0.00%
2022/12/21	40.5	42.86	49.1	42.82	43.00	-8.6	14,606	-0.06%
2022/12/20	14.6	41.62	27	41.91	41.50	-12.4	14,020	-0.09%
2022/12/19	42.9	42.22	50.2	42.57	42.00	-7.3	13,648	-0.05%
2022/12/16	33.3	44.00	25.6	44.19	43.55	7.7	13,086	0.06%
2022/12/15	26.3	44.95	87.3	44.84	44.75	-61	12,606	-0.48%
2022/12/14	8.2	43.59	52.4	44.04	44.20	-44.2	12,315	-0.36%
2022/12/13	13	43.84	108.7	43.81	43.60	-95.7	12,024	-0.80%	大賣/
2022/12/12	33.2	41.96	29.1	42.27	42.45	4.1	11,484	0.04%
2022/12/09	2	43.03	12.3	43.37	43.15	-10.3	11,255	-0.09%
2022/12/08	14	43.25	21.1	43.17	43.20	-7.1	11,166	-0.06%
2022/12/07	10.2	43.08	68.5	43.20	43.10	-58.3	11,063	-0.53%
2022/12/06	34	43.23	156.7	43.25	42.80	-122.7	10,897	-1.13%	大賣/鉅額交易
2022/12/05	12.2	42.79	171.4	42.82	43.30	-159.2	10,634	-1.50%	大賣/鉅額交易
2022/12/02	7	40.52	5.1	40.55	40.50	1.9	9,993	0.02%
2022/12/01	21	40.61	18.3	40.88	40.50	2.7	10,017	0.03%
2022/11/30	2	40.33	0	0.00	40.25	2	9,943	0.02%
2022/11/29	2	39.93	2	39.95	40.15	0	9,927	0.00%
2022/11/28	3	39.78	0	0.00	39.55	3	9,958	0.03%
2022/11/25	15	40.15	13	40.39	40.00	2	10,050	0.02%
2022/11/24	2	39.98	12	40.08	40.05	-10	10,023	-0.10%
2022/11/23	2	39.85	0	40.05	39.85	2	10,015	0.02%
2022/11/22	22.1	39.74	0	0.00	39.80	22.1	10,063	0.22%
2022/11/21	15	39.62	29.1	39.95	40.15	-14.1	10,088	-0.14%
2022/11/18	86	40.24	73	40.12	39.90	13	10,079	0.13%
2022/11/17	7	41.06	39.1	40.92	41.10	-32.1	9,984	-0.32%
2022/11/16	45	41.23	16.3	41.31	40.85	28.7	9,873	0.29%
2022/11/15	16	41.45	24.5	41.59	41.30	-8.5	9,570	-0.09%
2022/11/14	15	40.02	56	40.69	40.80	-41	9,242	-0.44%
2022/11/11	16	39.56	12.2	39.65	39.25	3.8	9,020	0.04%
2022/11/10	6	39.30	7	39.36	39.35	-1	9,116	-0.01%
2022/11/09	5	39.80	23.1	39.93	39.60	-18.1	9,324	-0.19%
2022/11/08	7	39.47	11	39.43	39.45	-4	9,820	-0.04%
2022/11/07	1	39.30	51.1	38.91	39.40	-50.1	10,501	-0.48%
2022/11/04	2	37.40	6	37.45	37.45	-4	10,317	-0.04%
2022/11/03	23	37.72	6	37.70	37.70	17	10,263	0.17%
2022/11/02	13	38.12	27	38.16	38.05	-14	10,278	-0.14%
2022/11/01	6	37.49	4	37.73	37.60	2	10,259	0.02%
2022/10/31	7	37.59	5	37.40	37.75	2	10,240	0.02%
2022/10/28	19	37.98	1	37.85	37.80	18	10,252	0.18%
2022/10/27	15	38.74	9	38.76	38.85	6	10,283	0.06%
2022/10/26	8	38.31	6	38.18	38.15	2	10,434	0.02%
2022/10/25	3.2	38.48	12.3	38.46	38.75	-9.1	10,655	-0.09%
2022/10/24	15	38.81	25	38.94	38.70	-10	10,661	-0.09%
2022/10/21	3	38.45	4	38.85	38.45	-1	10,610	-0.01%
2022/10/20	9	37.77	17	37.93	38.65	-8	10,581	-0.08%
2022/10/19	27	38.47	6	38.56	38.15	21	10,544	0.20%
2022/10/18	5	38.90	4	39.31	38.90	1	10,689	0.01%
2022/10/17	31.1	38.31	13.1	38.66	39.10	18	10,730	0.17%
2022/10/14	0	0.00	27.1	39.21	39.10	-27.1	10,733	-0.25%
2022/10/13	18	38.32	10	38.59	37.20	8	10,777	0.07%
2022/10/12	4	38.50	5.2	38.84	39.00	-1.2	10,866	-0.01%
2022/10/11	12	38.72	61	38.51	38.45	-49	10,944	-0.45%
2022/10/07	3	39.15	4	39.17	39.20	-1	10,890	-0.01%
2022/10/06	7	38.74	3	38.98	39.20	4	10,921	0.04%
2022/10/05	45	39.50	15	39.57	39.20	30	10,898	0.28%
2022/10/04	36	38.83	40	39.00	39.30	-4	10,783	-0.04%
2022/10/03	28	37.73	4	37.93	38.10	24	10,661	0.23%
2022/09/30	9	37.61	72.3	36.90	37.80	-63.3	10,679	-0.59%
2022/09/29	58	36.14	7	35.91	35.90	51	10,539	0.48%
2022/09/28	9.8	35.58	6	35.95	35.25	3.8	10,558	0.04%
2022/09/27	7	36.74	3	36.92	37.10	4	10,453	0.04%
2022/09/26	12.8	37.47	2	37.58	37.20	10.8	10,454	0.10%
2022/09/23	3.5	39.09	12	39.18	39.00	-8.6	10,523	-0.08%
2022/09/22	2	38.78	31	38.50	39.00	-29	10,588	-0.27%
2022/09/21	3.4	39.16	4.2	39.62	38.85	-0.8	10,574	-0.01%
2022/09/20	30.1	39.25	28.1	39.29	39.35	2	10,530	0.02%
2022/09/19	6	39.43	30	39.20	39.00	-24	10,591	-0.23%
2022/09/16	10.1	39.07	11	39.12	39.00	-0.9	10,671	-0.01%
2022/09/15	13	39.83	24	39.69	39.60	-11	10,794	-0.10%
2022/09/14	2.3	39.61	0.1	39.60	39.55	2.2	10,933	0.02%
2022/09/13	1	39.80	2	40.00	40.00	-1	11,066	-0.01%
2022/09/12	0	0.00	1.1	39.80	39.85	-1.1	11,356	-0.01%
2022/09/08	1	38.20	23.1	38.73	39.10	-22.1	11,407	-0.19%
2022/09/07	11.1	37.70	4.1	37.52	37.50	7	11,508	0.06%
2022/09/06	5	37.97	7	37.99	37.80	-2	11,585	-0.02%
2022/09/05	1	37.86	2	37.56	37.85	-1	11,855	-0.01%
2022/09/02	23.1	38.17	8	38.14	38.05	15.1	12,013	0.13%
2022/09/01	38.4	38.57	1	38.60	38.65	37.4	11,982	0.31%
2022/08/31	3	39.32	1	39.40	39.55	2	11,877	0.02%
2022/08/30	4	39.60	4.2	39.64	39.70	-0.2	11,907	0.00%
2022/08/29	17.2	39.22	24.2	39.22	39.40	-7	11,903	-0.06%
2022/08/26	24	40.48	57.4	40.58	40.45	-33.4	11,929	-0.28%
2022/08/25	25	40.24	29.2	40.38	40.35	-4.2	11,897	-0.04%
2022/08/24	20	40.25	23.2	40.47	40.15	-3.2	11,867	-0.03%
2022/08/23	5	39.77	35	39.67	39.85	-30	11,826	-0.25%
2022/08/22	12	40.07	37.1	40.06	40.15	-25.1	11,853	-0.21%
2022/08/19	11	40.65	12.1	40.62	40.65	-1.1	11,942	-0.01%
2022/08/18	106	40.49	18.1	40.55	40.65	87.9	11,930	0.74%	大買/
2022/08/17	35	40.02	79.4	39.97	39.55	-44.4	11,527	-0.39%
2022/08/16	60.2	39.38	45.1	39.33	39.20	15.2	11,415	0.13%
2022/08/15	160	39.75	55.2	39.99	39.90	104.8	11,331	0.92%	大買/鉅額交易
2022/08/12	35.2	38.28	158.5	38.01	39.15	-123.3	10,931	-1.13%	大賣/鉅額交易
2022/08/11	4	35.73	16	35.65	35.70	-12	10,485	-0.11%
2022/08/10	12	35.27	8	35.36	35.20	4	10,598	0.04%
2022/08/09	3	34.97	2	34.75	35.15	1	10,671	0.01%
2022/08/08	1	35.28	10	35.32	35.40	-9	10,751	-0.08%
2022/08/05	0	0.00	12	34.77	34.90	-12	10,838	-0.11%
2022/08/04	21	34.00	1	33.80	34.35	20	11,011	0.18%
2022/08/03	16.1	34.46	4	34.66	34.50	12.1	11,353	0.11%
2022/08/02	37.1	35.29	3.1	35.10	35.10	34	11,533	0.29%
2022/08/01	18.1	36.31	26.1	36.37	36.20	-8	11,541	-0.07%
2022/07/29	14	34.78	1	34.75	34.90	13	11,473	0.11%
2022/07/28	7.1	35.43	33	35.20	34.90	-26	11,664	-0.22%
2022/07/27	2	34.80	2	35.10	35.40	0	11,856	0.00%
2022/07/26	49.1	35.38	52	35.40	35.10	-2.9	12,006	-0.02%
2022/07/25	51.6	36.12	20	35.71	36.00	31.6	12,154	0.26%
2022/07/22	4	34.90	17	35.04	34.90	-13	12,173	-0.11%
2022/07/21	2.1	34.72	33	34.98	35.05	-30.9	12,496	-0.25%
2022/07/20	50	34.76	12	34.81	34.85	38	13,085	0.29%
2022/07/19	13	35.97	5.1	36.03	36.05	7.9	13,222	0.06%
2022/07/18	22	34.74	13.5	34.80	35.10	8.5	13,270	0.06%
2022/07/15	10	33.94	5	33.93	33.95	5	13,581	0.04%
2022/07/14	3	34.15	3	34.10	34.35	0	14,020	0.00%
2022/07/13	4.1	34.05	0	0.00	33.80	4.1	14,450	0.03%
2022/07/12	31.2	34.09	83	33.81	33.80	-51.8	15,070	-0.34%
2022/07/11	12	34.75	0	0.00	34.75	12	16,432	0.07%
2022/07/08	62	35.04	23.6	35.17	35.20	38.4	17,518	0.22%
2022/07/07	1	33.95	8	33.91	34.15	-7	17,960	-0.04%
2022/07/06	2	33.30	1	33.20	33.20	1	18,262	0.01%
2022/07/05	11.1	33.61	4	34.36	34.30	7.1	18,742	0.04%
2022/07/04	8	33.21	15	33.41	33.40	-7	19,064	-0.04%
2022/07/01	25	33.80	28	33.28	33.10	-3	19,182	-0.02%
2022/06/30	12.2	34.09	1	34.55	33.85	11.2	19,088	0.06%
2022/06/29	4.2	35.29	6	35.28	35.25	-1.8	19,044	-0.01%
2022/06/28	10	35.46	2	35.48	35.55	8	19,123	0.04%
2022/06/27	15.1	36.05	7	36.24	36.25	8.1	19,247	0.04%
2022/06/24	2	34.90	3	35.00	35.00	-1	19,434	-0.01%
2022/06/23	11	35.01	10	34.85	34.90	1	19,826	0.01%
2022/06/22	23.2	35.98	9.2	36.25	35.30	14	19,939	0.07%
2022/06/21	23.3	36.48	17.3	36.53	37.10	6.1	20,052	0.03%
2022/06/20	81.8	36.49	26	36.53	35.40	55.8	20,063	0.28%
2022/06/17	19	38.14	8.3	38.21	38.05	10.7	20,080	0.05%
2022/06/16	23.6	39.36	3.1	39.57	38.55	20.5	20,302	0.10%
2022/06/15	12	40.31	4.3	40.27	40.05	7.8	20,177	0.04%
2022/06/14	32.4	40.34	10	40.26	40.10	22.4	20,186	0.11%
2022/06/13	57	41.81	11.5	41.75	41.55	45.5	20,189	0.23%
2022/06/10	23	43.03	72	42.95	43.05	-49	20,320	-0.24%
2022/06/09	26	43.51	7	43.49	43.50	19	20,501	0.09%
2022/06/08	25	43.84	5	44.05	43.65	20	20,746	0.10%
2022/06/07	1	43.55	17	43.46	43.60	-16	21,127	-0.08%
2022/06/06	17.1	43.24	12	43.29	43.50	5.1	21,937	0.02%
2022/06/02	10.4	43.12	7	43.10	43.05	3.4	23,276	0.01%
2022/06/01	6	43.48	4.1	43.50	43.50	1.9	24,187	0.01%
2022/05/31	9	43.43	11	43.59	43.40	-2	24,685	-0.01%
2022/05/30	3.1	43.89	20.2	43.95	43.95	-17.1	25,052	-0.07%
2022/05/27	23	43.14	4	43.34	43.30	19	25,972	0.07%
2022/05/26	54.3	43.51	20	43.50	43.10	34.3	27,434	0.12%
2022/05/25	8.1	43.64	9	43.88	44.00	-0.9	28,106	0.00%
2022/05/24	22.1	44.72	21.1	44.60	44.10	1	28,713	0.00%
2022/05/23	36	44.30	27	44.51	44.75	9	29,280	0.03%
2022/05/20	1	43.85	47.1	43.66	44.00	-46.1	30,567	-0.15%
2022/05/19	75.4	42.51	21	42.19	42.80	54.4	32,307	0.17%
2022/05/18	6.1	44.56	48.1	44.41	44.35	-42	32,193	-0.13%
2022/05/17	30	43.49	1	43.85	43.40	29	32,340	0.09%
2022/05/16	26.1	43.89	0	0.00	43.40	26.1	32,550	0.08%
2022/05/13	22.5	43.83	15	44.00	44.05	7.5	32,778	0.02%
2022/05/12	15.9	43.65	4	43.31	43.20	11.9	32,971	0.04%
2022/05/11	26	44.51	15.6	44.39	44.20	10.4	33,247	0.03%
2022/05/10	10.1	42.49	44.1	42.84	43.25	-34	33,356	-0.10%
2022/05/09	34.4	43.80	17	43.94	43.70	17.4	33,675	0.05%
2022/05/06	17.1	44.72	7.5	44.86	45.00	9.6	33,997	0.03%
2022/05/05	10.3	45.17	27.3	45.49	45.90	-17	34,340	-0.05%
2022/05/04	36.6	44.44	53	44.51	44.25	-16.4	34,184	-0.05%
2022/05/03	92.1	44.22	84	44.10	44.80	8.1	34,135	0.02%
2022/04/29	87.1	44.55	2	44.63	44.40	85.1	34,173	0.25%
2022/04/28	58	44.76	38	44.54	44.40	20	34,662	0.06%
2022/04/27	55.5	44.58	38.2	44.46	44.40	17.3	34,657	0.05%
2022/04/26	124.6	46.92	50	46.97	46.20	74.6	34,331	0.22%	大買/
2022/04/25	56.7	48.65	11	48.75	48.50	45.7	33,674	0.14%
2022/04/22	145.2	50.37	66.3	50.01	50.20	78.9	33,346	0.24%	大買/
2022/04/21	125.9	51.05	9	51.06	50.60	116.9	33,109	0.35%	大買/鉅額交易
2022/04/20	27.7	52.56	64.1	52.27	52.20	-36.3	32,891	-0.11%
2022/04/19	70.7	53.87	385.3	53.96	53.90	-314.7	32,581	-0.97%	大賣/鉅額交易
2022/04/18	454.6	53.32	131.7	53.98	53.00	323	32,184	1.00%	大買/大賣/鉅額交易
2022/04/15	63.3	55.41	252.6	55.72	55.00	-189.3	31,634	-0.60%	大賣/鉅額交易
2022/04/14	26.8	54.09	178.4	54.01	54.00	-151.6	30,359	-0.50%	大賣/鉅額交易
2022/04/13	3.3	52.55	50.2	52.79	53.00	-47	29,278	-0.16%
2022/04/12	70.2	52.19	33.3	51.95	51.70	36.9	28,859	0.13%
2022/04/11	26	51.43	44.3	51.50	51.70	-18.3	28,640	-0.06%
2022/04/08	9	49.84	83.2	50.37	51.00	-74.1	28,184	-0.26%
2022/04/07	22	49.48	14	49.33	48.75	8	27,881	0.03%
2022/04/06	4	49.73	26	49.68	49.80	-22	27,734	-0.08%
2022/04/01	3	48.92	19	49.38	49.50	-16	27,704	-0.06%
2022/03/31	5	49.14	3	49.12	49.00	2	27,783	0.01%
2022/03/30	32.1	49.10	34	49.16	49.35	-1.9	27,849	-0.01%
2022/03/29	27.1	49.11	6.2	49.07	49.00	20.9	27,771	0.08%
2022/03/28	54.4	49.79	19.3	49.84	49.95	35.1	27,694	0.13%
2022/03/25	20.1	51.71	13.6	51.83	52.20	6.5	27,615	0.02%
2022/03/24	3.1	51.73	136.8	51.52	51.70	-133.7	27,879	-0.48%	大賣/鉅額交易
2022/03/23	14.7	51.06	21.6	50.74	51.20	-6.9	28,176	-0.02%
2022/03/22	25.8	50.96	56.2	51.21	50.90	-30.4	28,074	-0.11%
2022/03/21	55.8	50.60	22.1	50.68	50.20	33.7	27,802	0.12%
2022/03/18	11	49.40	13.1	49.41	49.40	-2.1	27,719	-0.01%
2022/03/17	19	49.04	12	49.03	49.05	7	28,002	0.02%
2022/03/16	15	48.79	15	49.05	48.65	0	28,087	0.00%
2022/03/15	28.3	48.76	69	48.84	48.40	-40.7	27,987	-0.15%
2022/03/14	26	49.83	24	50.08	50.30	2	28,451	0.01%
2022/03/11	24	50.21	35.2	50.15	49.90	-11.2	28,866	-0.04%
2022/03/10	43.4	49.53	55.1	49.63	49.75	-11.7	28,819	-0.04%
2022/03/09	168.1	49.95	91	49.45	49.45	77.1	28,546	0.27%	大買/
2022/03/08	126.4	52.83	123	52.21	50.10	3.4	27,909	0.01%	大買/大賣/
2022/03/07	71.8	53.01	80	53.32	52.70	-8.2	26,610	-0.03%
2022/03/04	70.4	53.70	60.3	53.48	53.30	10.1	25,975	0.04%
2022/03/03	41	53.68	26	53.55	53.70	15	25,921	0.06%
2022/03/02	111.1	53.56	116.3	53.75	53.30	-5.2	26,163	-0.02%	大買/大賣/
2022/03/01	170	54.28	96.6	53.89	53.10	73.3	25,806	0.28%	大買/
2022/02/25	77.2	51.72	164.9	51.76	52.40	-87.6	25,171	-0.35%	大賣/
2022/02/24	123.7	50.61	52.3	50.44	50.00	71.4	24,996	0.29%	大買/
2022/02/23	62.1	52.24	68.2	52.39	52.20	-6.1	24,477	-0.03%
2022/02/22	203.1	52.65	166.6	52.28	51.50	36.5	24,043	0.15%	大買/大賣/
2022/02/21	130	52.35	170.1	52.41	53.00	-40.2	22,923	-0.18%	大買/大賣/
2022/02/18	4	48.90	45.6	49.00	49.35	-41.6	21,290	-0.20%
2022/02/17	21	48.53	108.2	48.80	48.70	-87.2	21,620	-0.40%	大賣/
2022/02/16	35	49.03	26.1	48.93	48.60	8.9	21,735	0.04%
2022/02/15	49.7	49.35	104.1	49.40	48.85	-54.5	22,306	-0.24%	大賣/
2022/02/14	40.1	48.76	47.4	48.76	49.00	-7.3	23,658	-0.03%
2022/02/11	71.2	49.30	34.5	49.20	49.00	36.7	23,657	0.15%
2022/02/10	29.7	49.22	66.5	49.11	49.05	-36.8	24,768	-0.15%
2022/02/09	40.2	48.79	48.1	48.77	48.50	-7.9	26,164	-0.03%
2022/02/08	33.1	47.74	39.1	47.81	48.05	-5.9	25,747	-0.02%
2022/02/07	18.4	47.08	78.2	46.25	47.50	-59.8	25,531	-0.23%
2022/01/26	19.1	44.10	27.6	44.08	44.10	-8.5	25,252	-0.03%
2022/01/25	31	44.96	22	44.69	44.20	9	25,659	0.04%
2022/01/24	23.3	44.66	20	44.80	44.70	3.3	26,549	0.01%
2022/01/21	53	45.67	66.4	45.86	45.55	-13.4	26,751	-0.05%
2022/01/20	30	44.62	37.4	44.88	45.45	-7.4	26,341	-0.03%
2022/01/19	11.2	43.89	3	43.98	43.70	8.2	26,647	0.03%
2022/01/18	2	44.35	4	44.40	44.35	-2	26,715	-0.01%
2022/01/17	5.1	43.90	3	44.20	44.20	2.1	26,777	0.01%
2022/01/14	38.2	44.35	33	44.24	44.25	5.2	27,100	0.02%
2022/01/13	27	45.25	17.3	45.27	45.15	9.7	27,489	0.04%
2022/01/12	14	44.50	7.2	44.52	44.55	6.8	27,455	0.02%
2022/01/11	8.3	44.08	16.2	44.14	44.10	-7.9	27,513	-0.03%
2022/01/10	42.4	44.28	9	44.19	44.05	33.4	27,959	0.12%
2022/01/07	19.4	44.68	8	45.13	44.60	11.4	28,085	0.04%
2022/01/06	4.2	45.19	15.1	45.17	45.20	-10.9	28,276	-0.04%
2022/01/05	30.1	45.34	7.1	45.61	45.05	23	28,627	0.08%
2022/01/04	9.5	45.39	10	45.35	45.30	-0.5	28,811	0.00%
2022/01/03	14.5	45.92	22	45.89	45.80	-7.5	28,948	-0.03%
2021/12/30	34.6	46.23	6.5	46.22	46.25	28.1	29,092	0.10%
2021/12/29	19.3	46.38	13.1	46.42	46.35	6.2	29,190	0.02%
2021/12/28	29	46.28	9	46.31	46.35	20	29,352	0.07%
2021/12/27	22	46.31	2	46.10	46.15	20	29,712	0.07%
2021/12/24	31	47.32	31.5	47.11	46.80	-0.5	29,868	0.00%
2021/12/23	18	47.41	27	47.32	47.35	-9	29,994	-0.03%
2021/12/22	14.3	47.77	16.3	47.59	47.45	-2	30,262	-0.01%
2021/12/21	55.5	47.66	45.2	47.78	47.90	10.3	30,252	0.03%
2021/12/20	51	48.56	28.4	48.61	48.75	22.6	30,013	0.08%
2021/12/17	18.2	47.87	38.3	48.03	47.65	-20.1	29,641	-0.07%
2021/12/16	14.2	46.95	25	46.97	47.10	-10.8	29,247	-0.04%
2021/12/15	6.5	47.05	7	47.04	47.00	-0.5	29,461	0.00%
2021/12/14	85.2	47.14	45.3	46.91	46.70	39.9	29,633	0.13%
2021/12/13	26.4	47.91	68.3	48.03	47.90	-41.9	29,623	-0.14%
2021/12/10	20	47.46	16	47.58	47.00	4	29,509	0.01%
2021/12/09	16	47.75	39	47.61	47.30	-23	29,827	-0.08%
2021/12/08	63.1	48.27	54	48.50	47.60	9.1	30,311	0.03%
2021/12/07	39.2	47.37	74.7	47.40	47.95	-35.5	29,991	-0.12%
2021/12/06	44	46.41	11	46.46	46.20	33	29,525	0.11%
2021/12/03	24	46.44	7.3	46.44	46.20	16.7	29,605	0.06%
2021/12/02	8.1	46.22	6.2	46.23	46.30	2	29,860	0.01%
2021/12/01	11	46.25	62	46.29	46.20	-51	29,959	-0.17%
2021/11/30	22.7	46.33	27.8	46.03	46.05	-5.1	30,063	-0.02%
2021/11/29	66.3	46.14	56.8	46.39	46.20	9.5	30,010	0.03%
2021/11/26	54.1	47.80	62.2	47.90	47.75	-8.1	30,027	-0.03%
2021/11/25	71.5	47.92	105.1	47.89	47.65	-33.6	29,704	-0.11%	大賣/
2021/11/24	155.2	47.10	103	47.30	47.05	52.2	29,565	0.18%	大買/大賣/
2021/11/23	99.2	45.78	153.6	45.72	45.65	-54.4	29,073	-0.19%	大賣/
2021/11/22	14.2	44.15	14.1	44.22	44.65	0.1	29,884	0.00%
2021/11/19	51.7	44.27	13.1	44.17	43.70	38.6	30,030	0.13%
2021/11/18	40.4	44.77	36.6	44.66	44.55	3.8	30,294	0.01%
2021/11/17	25.7	45.33	22	45.48	45.05	3.7	30,370	0.01%
2021/11/16	77.4	46.68	72	46.28	45.45	5.4	30,546	0.02%
2021/11/15	45.2	47.16	46.6	47.02	46.75	-1.4	30,484	0.00%
2021/11/12	101.1	49.16	90	48.69	48.30	11	31,117	0.04%	大買/
2021/11/11	136	49.10	153.5	49.36	49.40	-17.5	31,100	-0.06%	大買/大賣/
2021/11/10	23.1	46.84	24.8	46.74	46.75	-1.7	30,032	-0.01%
2021/11/09	254.2	47.26	176.7	47.21	46.90	77.5	30,377	0.26%	大買/大賣/
2021/11/08	56.2	45.47	159.3	45.78	46.35	-103.1	29,604	-0.35%	大賣/鉅額交易
2021/11/05	37	42.29	10	42.05	42.15	27	28,942	0.09%
2021/11/04	19	42.26	40.2	42.14	42.55	-21.2	29,010	-0.07%
2021/11/03	16	41.57	164.9	41.42	41.75	-148.9	29,328	-0.51%	大賣/鉅額交易
2021/11/02	91.2	40.58	50	40.64	40.30	41.2	29,348	0.14%
2021/11/01	177.2	41.76	178.3	41.50	41.10	-1.1	29,188	0.00%	大買/大賣/
2021/10/29	52.6	44.27	14	44.18	44.15	38.6	28,525	0.14%
2021/10/28	9.1	44.96	26.2	45.06	44.95	-17.1	28,490	-0.06%
2021/10/27	78.6	44.99	81.4	45.06	45.10	-2.8	28,676	-0.01%
2021/10/26	60.5	45.33	79.1	45.60	45.15	-18.6	28,861	-0.06%
2021/10/25	5.1	45.20	8	45.28	45.15	-2.9	29,402	-0.01%
2021/10/22	95.1	45.31	103	45.58	45.05	-7.9	30,261	-0.03%	大賣/
2021/10/21	28.2	45.87	80.4	45.60	46.30	-52.2	30,821	-0.17%
2021/10/20	11.5	44.59	45.1	44.63	44.55	-33.6	31,203	-0.11%
2021/10/19	52	44.55	15	44.62	44.50	37	31,961	0.12%
2021/10/18	24.4	45.50	35.8	45.85	45.00	-11.4	33,279	-0.03%
2021/10/15	3.1	44.93	39	44.96	44.90	-36	34,479	-0.10%
2021/10/14	20	44.52	17	44.71	44.75	3	35,965	0.01%
2021/10/13	55	44.40	71	44.64	44.60	-16	38,464	-0.04%
2021/10/12	4.3	44.68	57	44.73	44.60	-52.7	39,356	-0.13%
2021/10/08	26	44.39	14.4	44.49	44.55	11.6	40,508	0.03%
2021/10/07	33	44.34	47.1	44.50	44.65	-14.1	41,538	-0.03%
2021/10/06	37.1	44.30	14	44.30	44.45	23.1	43,305	0.05%
2021/10/05	6.1	44.35	9.2	44.31	44.90	-3.1	45,729	-0.01%
2021/10/04	22.3	44.25	26	44.48	44.20	-3.8	46,599	-0.01%
2021/10/01	48	45.03	34	45.08	45.10	14	47,959	0.03%
2021/09/30	33	45.47	31	45.59	45.85	2	49,915	0.00%
2021/09/29	57	45.04	25.2	45.30	45.00	31.8	51,403	0.06%
2021/09/28	19.1	45.26	11.3	45.05	45.00	7.8	53,570	0.01%
2021/09/27	29.1	45.62	8.8	45.90	45.30	20.3	57,480	0.04%
2021/09/24	29.3	45.89	4.2	45.98	45.70	25.1	62,167	0.04%
2021/09/23	13.1	45.88	34	45.78	45.80	-20.9	69,601	-0.03%
2021/09/22	31.1	45.65	27.7	45.68	45.75	3.4	76,836	0.00%
2021/09/17	35.3	47.84	35.3	47.92	47.75	0	80,788	0.00%
2021/09/16	44.1	49.07	40.1	48.88	48.40	4.1	82,968	0.00%
2021/09/15	24.4	48.55	8	48.45	48.75	16.4	83,489	0.02%
2021/09/14	79.6	49.28	17.9	49.24	49.30	61.7	84,968	0.07%
2021/09/13	57.7	50.09	139.7	49.95	50.50	-82	86,300	-0.09%	大賣/
2021/09/10	41.8	48.71	41.1	49.08	48.75	0.7	86,105	0.00%
2021/09/09	28	47.87	16.1	47.36	47.90	11.9	86,148	0.01%
2021/09/08	35.6	47.74	27	47.73	47.05	8.6	86,592	0.01%
2021/09/07	43.5	49.47	24.6	49.21	48.35	18.9	86,871	0.02%
2021/09/06	15.1	49.19	74.6	49.35	49.20	-59.5	86,924	-0.07%
2021/09/03	47.1	49.40	33	49.65	48.85	14.1	87,286	0.02%
2021/09/02	49.7	49.37	49.6	49.54	48.60	0.1	87,905	0.00%
2021/09/01	96	50.71	57	50.79	50.20	39	88,583	0.04%
2021/08/31	31.3	50.14	39	50.38	50.60	-7.7	88,670	-0.01%
2021/08/30	49.1	49.92	14	50.31	49.95	35.1	89,428	0.04%
2021/08/27	36.1	49.25	67.5	49.50	50.20	-31.4	90,186	-0.03%
2021/08/26	165.6	50.02	127.7	49.87	49.00	37.9	90,929	0.04%	大買/大賣/
2021/08/25	53.3	47.98	41.1	48.25	48.10	12.2	92,275	0.01%
2021/08/24	64.2	47.03	79.3	47.54	48.35	-15.1	93,545	-0.02%
2021/08/23	15.1	47.31	53.1	47.56	47.70	-38	96,102	-0.04%
2021/08/20	56.2	46.33	36.1	46.30	46.00	20.1	97,374	0.02%
2021/08/19	42.1	47.35	39.7	47.55	46.55	2.4	98,081	0.00%
2021/08/18	64.6	46.11	77	46.61	48.55	-12.4	98,353	-0.01%
2021/08/17	72.2	48.75	49.5	48.00	47.00	22.7	97,910	0.02%
2021/08/16	41.7	51.10	35	51.32	50.40	6.7	97,863	0.01%
2021/08/13	64.5	52.37	39	52.62	52.30	25.5	98,613	0.03%
2021/08/12	37.1	52.49	84.3	52.69	53.50	-47.2	99,398	-0.05%
2021/08/11	89.6	52.10	104	52.63	50.90	-14.4	100,420	-0.01%	大賣/
2021/08/10	53.1	51.41	83.4	51.44	50.90	-30.3	99,818	-0.03%
2021/08/09	131.7	51.78	83.3	52.18	51.50	48.4	101,040	0.05%	大買/
2021/08/06	61.3	51.53	49.1	51.10	51.00	12.2	102,182	0.01%
2021/08/05	42.3	51.17	70.5	51.19	50.90	-28.2	103,966	-0.03%
2021/08/04	75.7	52.74	11	52.90	52.20	64.7	105,230	0.06%
2021/08/03	42.2	53.21	50.1	53.25	53.50	-7.8	108,385	-0.01%
2021/08/02	22.3	53.00	61	53.39	54.10	-38.8	110,971	-0.03%
2021/07/30	120.7	53.34	50	53.34	52.00	70.7	111,955	0.06%	大買/
2021/07/29	112.1	52.59	63	52.38	53.60	49.1	113,192	0.04%	大買/
2021/07/28	130.3	51.68	131	51.95	51.30	-0.7	114,079	0.00%	大買/大賣/
2021/07/27	51.4	52.38	72.1	52.20	51.60	-20.7	115,128	-0.02%
2021/07/26	147.8	53.27	71.4	53.11	52.80	76.4	116,132	0.07%	大買/
2021/07/23	64.6	54.36	46	54.94	55.20	18.6	116,839	0.02%
2021/07/22	445.4	55.35	124	55.12	53.60	321.4	116,605	0.28%	大買/大賣/鉅額交易
2021/07/21	241.5	59.11	164.2	58.04	56.50	77.4	116,067	0.07%	大買/大賣/
2021/07/20	178.3	58.47	134.7	58.77	58.40	43.6	115,458	0.04%	大買/大賣/
2021/07/19	324.6	60.47	388.3	60.44	60.00	-63.7	115,103	-0.06%	大買/大賣/
2021/07/16	139.5	58.53	130	58.63	58.30	9.5	115,684	0.01%	大買/大賣/
2021/07/15	186	56.11	128.6	57.32	58.50	57.4	116,177	0.05%	大買/大賣/
2021/07/14	263.6	54.74	180.2	54.90	54.40	83.4	116,278	0.07%	大買/大賣/
2021/07/13	276.2	58.41	150	57.97	56.30	126.2	116,504	0.11%	大買/大賣/鉅額交易
2021/07/12	151	59.37	280	60.19	59.60	-129	116,141	-0.11%	大買/大賣/鉅額交易
2021/07/09	172.4	57.20	130	57.44	56.90	42.3	114,318	0.04%	大買/大賣/
2021/07/08	158.2	57.58	203.1	57.53	58.00	-44.9	115,233	-0.04%	大買/大賣/
2021/07/07	360.9	58.38	252.5	57.67	57.10	108.4	114,284	0.09%	大買/大賣/鉅額交易
2021/07/06	187.9	60.28	198	60.17	59.50	-10.1	113,346	-0.01%	大買/大賣/
2021/07/05	271.4	61.20	222.2	61.32	60.50	49.2	112,774	0.04%	大買/大賣/
2021/07/02	312.4	60.96	310.8	61.32	59.90	1.6	112,517	0.00%	大買/大賣/
2021/07/01	399.9	60.28	442.3	60.20	60.30	-42.4	110,796	-0.04%	大買/大賣/
2021/06/30	886.3	60.80	778.2	61.41	59.50	108.2	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	606	56.05	549.6	56.81	57.90	56.4	99,335	0.06%	大買/大賣/
2021/06/28	425.5	50.75	513	51.16	52.70	-87.5	92,252	-0.09%	大買/大賣/
2021/06/25	350	48.69	404	48.47	47.95	-54	88,275	-0.06%	大買/大賣/
2021/06/24	48	47.04	74	47.21	46.50	-26	86,098	-0.03%
2021/06/23	199.5	47.57	98	47.68	45.80	101.5	85,332	0.12%	大買/鉅額交易
2021/06/22	91.2	47.01	203.6	47.15	48.00	-112.4	83,604	-0.13%	大賣/鉅額交易
2021/06/21	48	44.31	42.1	44.05	43.80	5.9	81,795	0.01%
2021/06/18	32.6	45.69	47	45.91	45.50	-14.4	81,400	-0.02%
2021/06/17	78	46.16	92	46.51	45.95	-14	80,959	-0.02%
2021/06/16	98.5	46.50	48	46.85	45.75	50.5	80,404	0.06%
2021/06/15	66	46.10	89	46.44	47.05	-23	79,901	-0.03%
2021/06/11	68.7	46.25	44	46.28	45.95	24.7	79,516	0.03%
2021/06/10	114	45.70	125	45.78	46.55	-11	79,163	-0.01%	大買/大賣/
2021/06/09	95.1	46.22	54	46.02	45.75	41.1	78,380	0.05%
2021/06/08	161	47.96	35	48.22	47.80	126	77,628	0.16%	大買/鉅額交易
2021/06/07	70.4	47.10	67.2	46.88	47.60	3.1	77,228	0.00%
2021/06/04	106	49.28	99	49.37	48.60	7	76,205	0.01%	大買/
2021/06/03	129	49.28	103.2	49.05	48.80	25.9	75,253	0.03%	大買/大賣/
2021/06/02	165.4	49.04	242.1	49.33	49.05	-76.6	74,534	-0.10%	大買/大賣/
2021/06/01	119.1	46.72	136.2	46.89	47.90	-17.1	72,757	-0.02%	大買/大賣/
2021/05/31	204.7	47.63	177.2	47.86	46.00	27.5	72,920	0.04%	大買/大賣/
2021/05/28	41	44.55	177	44.42	44.95	-136	70,381	-0.19%	大賣/鉅額交易
2021/05/27	78	41.36	66	41.30	40.90	12	69,091	0.02%
2021/05/26	72	40.08	74	40.23	40.70	-2	68,443	0.00%
2021/05/25	62	39.68	160	39.71	39.75	-98	67,979	-0.14%	大賣/
2021/05/24	184	40.29	180	40.27	40.20	4	67,863	0.01%	大買/大賣/
2021/05/21	85	39.79	115.2	40.05	40.30	-30.2	67,958	-0.04%	大賣/
2021/05/20	283	39.87	113.3	40.30	39.50	169.7	66,983	0.25%	大買/大賣/鉅額交易
2021/05/19	110.5	40.55	93	40.52	41.50	17.5	65,721	0.03%	大買/
2021/05/18	26	36.73	87	37.19	37.75	-61	64,142	-0.10%
2021/05/17	128.4	34.86	138.2	34.73	34.35	-9.8	63,937	-0.02%	大買/大賣/
2021/05/14	132.3	37.49	124	37.77	37.40	8.3	62,629	0.01%	大買/大賣/
2021/05/13	171.1	39.87	123	40.08	39.35	48.1	60,892	0.08%	大買/大賣/
2021/05/12	168.9	45.66	100.4	46.06	43.70	68.5	58,931	0.12%	大買/
2021/05/11	232.2	51.58	183.3	52.33	48.55	48.9	57,459	0.09%	大買/大賣/
2021/05/10	168.4	51.57	317.9	51.47	53.00	-149.5	54,145	-0.28%	大買/大賣/鉅額交易
2021/05/07	138.1	48.81	53.7	49.38	49.40	84.3	51,262	0.16%	大買/
2021/05/06	192.2	48.29	190	48.52	49.45	2.2	49,859	0.00%	大買/大賣/
2021/05/05	135.1	46.71	100.1	46.01	45.95	35	48,126	0.07%	大買/
2021/05/04	96.5	45.15	82	47.22	43.70	14.5	46,697	0.03%
2021/05/03	173.4	49.55	143	49.75	48.45	30.4	45,015	0.07%	大買/大賣/
2021/04/29	117	48.02	140.1	48.19	48.00	-23.1	43,382	-0.05%	大買/大賣/
2021/04/28	114.2	46.83	195	46.72	46.45	-80.8	41,922	-0.19%	大買/大賣/
2021/04/27	70	48.20	31	48.44	47.85	39	41,642	0.09%
2021/04/26	128.3	47.98	144.8	48.13	48.70	-16.5	40,781	-0.04%	大買/大賣/
2021/04/23	155.1	46.45	156.3	46.55	45.70	-1.2	39,893	0.00%	大買/大賣/
2021/04/22	399.1	51.48	319.6	51.30	48.30	79.5	38,942	0.20%	大買/大賣/
2021/04/21	162.1	45.88	192	46.55	48.00	-29.9	35,741	-0.08%	大買/大賣/
2021/04/20	224	45.52	109	45.63	46.50	115	34,540	0.33%	大買/大賣/鉅額交易
2021/04/19	93.6	45.21	243.9	45.22	46.05	-150.4	33,267	-0.45%	大賣/鉅額交易
2021/04/16	167.9	41.56	166	41.77	41.90	1.9	31,918	0.01%	大買/大賣/
2021/04/15	138.5	40.63	228.5	40.52	40.15	-90	30,497	-0.30%	大買/大賣/
2021/04/14	152	40.20	129.5	40.63	39.95	22.5	30,141	0.07%	大買/大賣/
2021/04/13	76.5	40.12	27	40.11	39.55	49.5	28,521	0.17%
2021/04/12	192.4	40.44	284.4	40.62	40.80	-92	28,017	-0.33%	大買/大賣/
2021/04/09	267	39.23	121	38.99	38.50	146	26,927	0.54%	大買/大賣/鉅額交易
2021/04/08	191.3	39.43	228	39.66	39.35	-36.7	26,031	-0.14%	大買/大賣/
2021/04/07	132.2	36.82	196.1	37.15	37.85	-64	24,214	-0.26%	大買/大賣/
2021/04/06	16	33.99	204.2	34.42	34.45	-188.2	22,297	-0.84%	大賣/鉅額交易
2021/04/01	5	31.07	25	31.30	31.35	-20	22,073	-0.09%
2021/03/31	11	31.13	38.1	31.24	31.35	-27.1	22,107	-0.12%
2021/03/30	61	30.94	137	30.80	31.10	-76	21,953	-0.35%	大賣/
2021/03/29	16	30.56	52.1	30.42	30.50	-36.1	22,022	-0.16%
2021/03/26	50	29.65	65	29.86	29.80	-15	23,036	-0.07%
2021/03/25	82	29.51	65	29.53	29.65	17	23,726	0.07%
2021/03/24	56	29.63	51	29.35	29.40	5	24,143	0.02%
2021/03/23	50	29.75	63.4	29.77	29.90	-13.4	24,409	-0.05%
2021/03/22	74	29.46	54	29.37	29.70	20	24,926	0.08%
2021/03/19	67	29.32	58	29.46	29.35	9	25,487	0.04%
2021/03/18	53	29.75	57	29.84	29.75	-4	25,978	-0.02%
2021/03/17	63	29.62	90	29.31	29.70	-27	26,973	-0.10%
2021/03/16	123.1	29.48	86	29.75	29.55	37.1	28,297	0.13%	大買/
2021/03/15	66	30.40	49	30.69	30.35	17	28,818	0.06%
2021/03/12	77.1	30.28	67	30.46	30.60	10.1	29,225	0.03%
2021/03/11	60.8	30.66	93	30.86	30.60	-32.2	30,507	-0.11%
2021/03/10	171	30.36	104	30.44	30.40	67	31,505	0.21%	大買/大賣/
2021/03/09	59	30.48	173	30.43	30.35	-114	32,527	-0.35%	大賣/鉅額交易
2021/03/08	107	29.77	82	30.21	29.55	25	32,658	0.08%	大買/
2021/03/05	197.5	31.02	117	30.79	30.20	80.5	32,969	0.24%	大買/大賣/
2021/03/04	206.3	32.98	330	33.02	32.80	-123.7	33,058	-0.37%	大買/大賣/鉅額交易
2021/03/03	90.5	31.26	164.2	31.36	31.60	-73.7	32,025	-0.23%	大賣/
2021/03/02	43.7	31.35	46	31.80	30.45	-2.3	33,205	-0.01%
2021/02/26	78	31.32	139.1	31.26	31.20	-61.1	33,433	-0.18%	大賣/
2021/02/25	83	30.96	95	31.06	30.90	-12	33,046	-0.04%
2021/02/24	87	30.61	58	30.81	30.35	29	33,029	0.09%
2021/02/23	51	30.82	95	30.85	30.85	-44	32,714	-0.13%
2021/02/22	54	29.16	136	29.26	29.45	-82	32,028	-0.26%	大賣/
2021/02/19	41	28.16	87	27.86	28.20	-46	31,837	-0.14%
2021/02/18	69	27.67	49.1	27.69	27.85	20	31,859	0.06%
2021/02/17	12	26.54	40	26.91	27.65	-28	31,818	-0.09%
2021/02/05	27	25.61	24	25.94	25.50	3	31,545	0.01%
2021/02/04	56	25.65	41	25.75	25.90	15	31,699	0.05%
2021/02/03	42	25.71	43.4	25.95	25.70	-1.4	31,928	0.00%
2021/02/02	45	25.98	37.1	26.20	26.45	7.9	32,400	0.02%
2021/02/01	5.1	25.43	20.3	25.27	26.20	-15.2	32,775	-0.05%
2021/01/29	16	25.26	12	25.13	25.10	4	33,013	0.01%
2021/01/28	6	25.32	8	25.31	25.40	-2	33,332	-0.01%
2021/01/27	16	26.18	13	25.89	25.80	3	33,894	0.01%
2021/01/26	10	26.75	15	26.85	26.80	-5	35,106	-0.01%
2021/01/25	55	26.96	5	26.79	27.15	50	35,725	0.14%
2021/01/22	36.8	25.50	50	26.00	25.90	-13.2	36,213	-0.04%
2021/01/21	14	26.04	19.2	26.06	25.90	-5.2	36,365	-0.01%
2021/01/20	23	26.18	28	25.92	25.85	-5	37,058	-0.01%
2021/01/19	11	27.20	12.8	27.22	27.10	-1.8	36,744	0.00%
2021/01/18	40	27.37	5	27.31	27.45	35	36,641	0.10%
2021/01/15	25	27.96	29.7	27.98	27.95	-4.7	36,487	-0.01%
2021/01/14	23	28.83	22	29.03	28.65	1	36,265	0.00%
2021/01/13	113	28.79	84.1	28.64	28.65	28.9	36,306	0.08%	大買/
2021/01/12	80	30.05	23	29.72	29.65	57	35,776	0.16%
2021/01/11	54	30.43	73	30.66	30.85	-19	35,532	-0.05%
2021/01/08	25.5	30.63	61.9	30.56	30.85	-36.4	35,398	-0.10%
2021/01/07	33	31.10	80.2	30.65	30.80	-47.2	35,250	-0.13%
2021/01/06	99	30.61	30	30.87	29.90	69	34,962	0.20%
2021/01/05	33	31.27	12	31.35	30.90	21	35,339	0.06%
2021/01/04	36	30.83	43.7	30.78	31.00	-7.7	35,400	-0.02%
2020/12/31	27	30.61	43.1	30.62	31.30	-16.1	35,206	-0.05%
2020/12/30	135	31.56	63	31.22	30.95	72	34,896	0.21%	大買/
2020/12/29	62	31.05	125.6	30.91	31.00	-63.6	34,474	-0.18%	大賣/
2020/12/28	82	30.41	63	30.57	30.25	19	34,001	0.06%
2020/12/25	112	30.65	58	30.62	30.65	54	33,585	0.16%	大買/
2020/12/24	10.5	31.21	41	31.42	31.10	-30.5	33,198	-0.09%
2020/12/23	44	30.77	54	31.12	31.25	-10	32,986	-0.03%
2020/12/22	92	31.91	27.5	32.10	30.85	64.5	32,667	0.20%
2020/12/21	49.7	32.43	31.6	32.51	32.40	18.1	31,440	0.06%
2020/12/18	40.3	31.92	85.1	32.08	31.85	-44.9	30,695	-0.15%
2020/12/17	24.5	31.67	92.3	31.82	32.00	-67.8	30,285	-0.22%
2020/12/16	10.5	31.75	60.6	31.86	32.00	-50.1	29,947	-0.17%
2020/12/15	31	31.24	44.9	31.49	30.95	-13.9	29,343	-0.05%
2020/12/14	77	31.09	87.1	31.01	30.90	-10.2	28,754	-0.04%
2020/12/11	74	32.54	98.5	32.05	31.35	-24.5	28,210	-0.09%
2020/12/10	216	32.99	172.1	32.36	32.10	43.9	27,234	0.16%	大買/大賣/
2020/12/09	33	31.80	70.8	31.94	32.00	-37.8	25,915	-0.15%
2020/12/08	54	31.12	46.6	30.98	31.10	7.4	25,320	0.03%
2020/12/07	497.1	32.35	579.3	32.13	31.00	-82.3	24,861	-0.33%	大買/大賣/
2020/12/04	85	30.32	213.6	30.47	30.60	-128.6	23,494	-0.55%	大賣/鉅額交易
2020/12/03	129.2	29.10	261.5	28.92	29.20	-132.3	22,316	-0.59%	大買/大賣/鉅額交易
2020/12/02	124	28.27	133	28.01	27.80	-9	21,321	-0.04%	大買/大賣/
2020/12/01	84	27.87	39	28.09	27.95	45	20,950	0.21%
2020/11/30	167	27.94	174.3	28.02	28.10	-7.3	20,195	-0.04%	大買/大賣/
2020/11/27	57.7	26.65	36.5	26.65	26.85	21.2	19,182	0.11%
2020/11/26	93.7	26.34	133.7	26.01	26.35	-39.9	18,505	-0.22%	大賣/
2020/11/25	30	24.44	40.6	24.48	24.85	-10.6	16,813	-0.06%
2020/11/24	24	23.80	8	23.88	23.75	16	16,303	0.10%
2020/11/23	27	23.71	14.2	24.18	24.30	12.8	16,140	0.08%
2020/11/20	16.2	23.83	5.5	23.75	23.75	10.7	15,843	0.07%
2020/11/19	18	24.11	25	24.06	24.05	-7	15,636	-0.04%
2020/11/18	26	24.63	31	24.59	24.60	-5	15,415	-0.03%
2020/11/17	24	24.52	10	24.64	24.65	14	15,220	0.09%
2020/11/16	8	24.10	5	23.95	24.15	3	15,186	0.02%
2020/11/13	18	24.43	144	24.19	24.15	-126	15,049	-0.84%	大賣/鉅額交易
2020/11/12	3	24.57	44.6	24.39	24.75	-41.6	14,918	-0.28%
2020/11/11	10	24.99	22	24.88	24.65	-12	14,680	-0.08%
2020/11/10	133	25.19	58.3	25.20	24.90	74.7	14,494	0.52%	大買/
2020/11/09	41	24.67	56	24.80	24.85	-15	13,952	-0.11%
2020/11/06	56.2	24.38	80	24.40	24.10	-23.8	13,465	-0.18%
2020/11/05	21.1	24.04	24	24.12	23.85	-2.9	13,083	-0.02%
2020/11/04	49	24.06	38	24.03	24.50	11	12,721	0.09%
2020/11/03	297	24.03	280	24.03	24.10	17	12,087	0.14%	大買/大賣/
2020/11/02	36	22.48	68.5	22.72	23.15	-32.5	10,669	-0.30%
2020/10/30	130.7	22.09	85.5	22.15	21.90	45.2	9,912	0.46%	大買/
2020/10/29	38	22.89	28	22.95	22.65	10	9,077	0.11%
2020/10/28	42	22.75	107	22.80	22.90	-65	8,635	-0.75%	大賣/
2020/10/27	1	21.10	11	21.39	21.50	-10	7,762	-0.13%
2020/10/26	0	0.00	7	21.21	21.05	-7	7,681	-0.09%
2020/10/23	0	0.00	8	21.07	21.00	-8	7,646	-0.10%
2020/10/22	9	20.86	10	20.75	20.65	-1	7,590	-0.01%
2020/10/21	12.1	21.47	7	21.23	21.30	5.1	7,424	0.07%
2020/10/20	3	20.37	0.8	20.60	20.35	2.2	7,186	0.03%
2020/10/19	1	21.00	0	0.00	20.80	1	7,118	0.01%
2020/10/16	17	21.18	0	0.00	21.15	17	7,049	0.24%
2020/10/15	2	21.48	28	21.70	21.60	-26	6,976	-0.37%
2020/10/14	7	22.09	42	22.10	22.00	-35	6,894	-0.51%
2020/10/13	71	22.07	176	21.91	22.30	-105	6,791	-1.55%	大賣/鉅額交易
2020/10/12	8	20.83	20	21.79	22.00	-12	6,033	-0.20%
2020/10/08	1	19.75	0	20.00	20.00	1	5,673	0.02%
2020/10/07	1	19.70	10	19.55	19.75	-9	5,705	-0.16%
2020/10/06	2	20.00	10	20.00	19.90	-8	5,832	-0.14%
2020/10/05	5	19.46	1	19.40	19.55	4	5,856	0.07%
2020/09/30	1	19.50	0	0.00	19.65	1	5,996	0.02%
2020/09/25	9	19.01	0.4	19.15	18.95	8.6	6,021	0.14%
2020/09/24	5	19.44	0	0.00	19.10	5	6,006	0.08%
2020/09/23	8	20.05	1	20.00	20.00	7	5,953	0.12%
2020/09/22	1	20.25	0	0.00	20.20	1	5,992	0.02%
2020/09/21	7	20.79	3	21.00	20.65	4	6,179	0.06%
2020/09/18	1	20.90	100	20.85	21.00	-99	6,485	-1.53%
2020/09/17	2	20.85	6	20.93	20.75	-4	6,786	-0.06%
2020/09/16	0	0.00	0	20.75	20.60	0	7,068	0.00%
2020/09/15	13	20.47	0	0.00	20.50	13	7,356	0.18%
2020/09/14	10	20.74	14	20.74	20.70	-4	7,588	-0.05%
2020/09/11	17	21.61	9.1	21.88	21.40	7.9	7,495	0.11%
2020/09/10	1	22.75	0.1	22.90	22.90	0.9	7,258	0.01%
2020/09/09	4	22.21	22	22.52	22.85	-18	7,234	-0.25%
2020/09/07	0	0.00	12	22.40	22.45	-12	7,304	-0.16%
2020/09/04	2	21.70	401	21.67	21.65	-399	7,277	-5.48%	大賣/鉅額交易
2020/09/03	5	22.41	4	22.20	22.10	1	7,259	0.01%
2020/09/02	0	0.00	3	22.12	22.40	-3	7,250	-0.04%
2020/09/01	10	21.60	0	0.00	21.70	10	7,186	0.14%
2020/08/31	17	21.31	10	21.25	21.25	7	7,149	0.10%
2020/08/28	2	21.30	3	21.50	21.25	-1	7,154	-0.01%
2020/08/27	20	21.11	6	21.05	21.00	14	7,174	0.20%
2020/08/26	0	0.00	8	21.60	21.45	-8	7,160	-0.11%
2020/08/25	0	0.00	1.1	21.60	21.60	-1.1	7,170	-0.02%
2020/08/24	3	21.52	6	21.39	21.45	-3	7,229	-0.04%
2020/08/21	4	20.99	1.1	21.27	21.35	2.9	7,316	0.04%
2020/08/20	11	20.27	18.6	20.11	20.55	-7.6	7,288	-0.10%
2020/08/19	14	20.97	0	0.00	20.85	14	7,141	0.20%
2020/08/18	6	21.48	7	21.41	21.40	-1	7,074	-0.01%
2020/08/17	11	21.26	20.1	21.27	21.35	-9.1	7,102	-0.13%
2020/08/14	18.1	21.62	0	0.00	21.60	18.1	7,079	0.26%
2020/08/13	11	21.65	2	21.73	21.80	9	7,062	0.13%
2020/08/12	0	0.00	1	22.15	22.10	-1	7,016	-0.01%
2020/08/11	7	22.58	6	22.87	22.20	1	6,987	0.01%
2020/08/10	6	22.28	3	22.33	22.50	3	6,916	0.04%
2020/08/07	11	22.48	0	0.00	22.25	11	6,928	0.16%
2020/08/06	17	22.57	0	0.00	22.70	17	6,895	0.25%
2020/08/05	1	22.70	0	0.00	22.70	1	6,924	0.01%
2020/08/04	1	22.80	1	22.80	22.80	0	6,921	0.00%
2020/08/03	2	22.80	0	0.00	22.65	2	6,994	0.03%
2020/07/31	1	23.30	0	0.00	23.25	1	6,990	0.01%
2020/07/30	12	23.53	7	23.40	23.65	5	7,009	0.07%
2020/07/29	10	22.56	3	22.70	22.50	7	7,039	0.10%
2020/07/28	3	21.98	2	22.15	22.00	1	7,185	0.01%
2020/07/27	26	23.12	12	22.91	22.65	14	7,211	0.19%
2020/07/24	7	23.92	0	0.00	23.80	7	7,190	0.10%
2020/07/23	2	24.40	0	0.00	24.25	2	7,201	0.03%
2020/07/22	6	24.41	0	0.00	24.60	6	7,312	0.08%
2020/07/21	1	24.60	0	0.00	24.60	1	7,340	0.01%
2020/07/20	8	24.22	3	24.30	24.55	5	7,341	0.07%
2020/07/17	8	24.62	20	24.70	24.60	-12	7,342	-0.16%
2020/07/16	5	25.00	0	0.00	25.05	5	7,371	0.07%
2020/07/15	29	24.87	23	24.99	25.05	6	7,408	0.08%
2020/07/14	13	25.80	0	0.00	25.80	13	7,402	0.18%
2020/07/13	15	26.11	27	26.34	26.00	-12	7,330	-0.16%
2020/07/10	12	26.91	11	27.25	26.70	1	7,282	0.01%
2020/07/09	26	27.38	5	27.40	27.30	21	7,226	0.29%
2020/07/08	8	26.89	21	26.79	26.80	-13	7,106	-0.18%
2020/07/07	16	26.82	57	26.89	26.80	-41	7,175	-0.57%
2020/07/06	2	26.90	0	0.00	26.90	2	7,267	0.03%
2020/07/03	9	26.60	6.1	26.61	26.85	2.9	7,334	0.04%
2020/07/02	4	26.95	21	26.92	26.95	-17	7,345	-0.23%
2020/07/01	1	27.00	1	27.00	27.10	0	7,375	0.00%
2020/06/30	13	26.85	12	26.79	27.10	1	7,451	0.01%
2020/06/29	0	0.00	16	25.76	26.35	-16	7,246	-0.22%
2020/06/24	47	25.68	2	25.60	26.05	45	6,930	0.65%
2020/06/23	51	25.32	20	25.35	25.40	31	6,650	0.47%
2020/06/22	76	25.61	90	25.99	25.25	-14	6,309	-0.22%
2020/06/19	36.8	26.31	13	26.35	26.00	23.8	6,023	0.40%
2020/06/18	3	26.95	20	26.95	26.95	-17	5,733	-0.30%
2020/06/17	0	0.00	2	27.25	27.20	-2	5,692	-0.04%
2020/06/16	6	27.20	4	27.23	27.30	2	5,803	0.03%
2020/06/15	53	27.26	15	27.87	27.15	38	5,907	0.64%
2020/06/12	36	27.49	2	27.40	27.90	34	5,817	0.58%
2020/06/11	17	27.80	0	0.00	27.55	17	5,802	0.29%
2020/06/10	25	27.69	2	27.58	27.65	23	5,761	0.40%
2020/06/09	11	27.89	2	27.53	27.80	9	5,891	0.15%
2020/06/08	26	27.45	199	27.37	27.40	-173	5,930	-2.92%	大賣/鉅額交易
2020/06/05	4	27.74	0	0.00	27.70	4	5,995	0.07%
2020/06/04	0	0.00	2	27.70	27.80	-2	6,053	-0.03%
2020/06/03	1	27.55	7	27.50	27.40	-6	6,053	-0.10%
2020/06/02	2	26.80	0	0.00	26.85	2	6,039	0.03%
2020/06/01	3	26.73	0	0.00	26.70	3	6,069	0.05%
2020/05/29	10	26.92	1	27.05	26.85	9	6,065	0.15%
2020/05/28	1	27.50	13	27.67	27.45	-12	6,074	-0.20%
2020/05/27	1	27.15	13	27.60	27.10	-12	6,063	-0.20%
2020/05/26	5	27.15	16	27.27	27.30	-11	6,171	-0.18%
2020/05/25	3	26.73	0	0.00	27.00	3	6,216	0.05%
2020/05/22	1	27.20	17	27.21	27.00	-16	6,212	-0.26%
2020/05/21	2	26.78	0	0.00	26.95	2	6,149	0.03%
2020/05/20	4	25.94	1	26.20	26.85	3	6,132	0.05%
2020/05/19	0	0.00	1	25.85	25.80	-1	6,072	-0.02%
2020/05/18	2	25.43	0	0.00	25.40	2	6,049	0.03%
2020/05/15	14	25.78	10	25.70	25.55	4	6,073	0.07%
2020/05/14	16	26.14	0	0.00	25.80	16	6,044	0.26%
2020/05/13	1	26.60	0	0.00	26.80	1	5,999	0.02%
2020/05/12	4	26.89	1	27.10	26.80	3	6,009	0.05%
2020/05/11	5	27.50	12	27.50	27.50	-7	5,945	-0.12%
2020/05/08	21	27.21	0	0.00	26.95	21	5,899	0.36%
2020/05/07	3	27.28	1	27.30	27.35	2	5,826	0.03%
2020/05/06	7	27.24	2	27.13	27.05	5	5,794	0.09%
2020/05/05	35	27.38	15	27.40	27.40	20	5,752	0.35%
2020/05/04	21	27.26	64	27.17	27.50	-43	5,677	-0.76%
2020/04/30	13	26.63	7	26.66	26.65	6	5,504	0.11%
2020/04/29	88	26.30	10	26.50	26.30	78	5,449	1.43%
2020/04/28	0	0.00	1	26.30	26.30	-1	5,407	-0.02%
2020/04/27	5	26.32	0	0.00	26.40	5	5,454	0.09%
2020/04/24	21	25.50	0	0.00	25.40	21	5,347	0.39%
2020/04/23	1	25.20	8	25.36	25.20	-7	5,316	-0.13%
2020/04/22	0	0.00	4	24.75	25.50	-4	5,315	-0.08%
2020/04/21	11	25.59	0	0.00	25.55	11	5,316	0.21%
2020/04/20	5	26.20	0	0.00	26.25	5	5,288	0.09%
2020/04/17	1	25.75	2	25.60	25.50	-1	5,337	-0.02%
2020/04/16	1	25.65	0	0.00	25.70	1	5,325	0.02%
2020/04/15	8	25.91	0	0.00	26.15	8	5,295	0.15%
2020/04/14	2	25.30	2	25.55	25.55	0	5,247	0.00%
2020/04/13	6	25.16	12	25.41	25.25	-6	5,238	-0.11%
2020/04/10	7	25.44	10	25.50	25.40	-3	5,271	-0.06%
2020/04/09	8	24.79	1	25.10	25.40	7	5,270	0.13%
2020/04/08	88	23.96	5	24.35	24.80	83	5,172	1.60%
2020/04/07	16	24.39	0	0.00	24.10	16	5,091	0.31%
2020/04/06	2	24.00	0	0.00	24.30	2	5,104	0.04%
2020/04/01	20.2	25.19	1	25.10	25.00	19.2	5,046	0.38%
2020/03/31	5	26.22	0	0.00	26.90	5	5,005	0.10%
2020/03/30	3	26.15	10	26.29	26.70	-7	5,058	-0.14%
2020/03/26	8	26.94	2	27.00	27.10	6	5,517	0.11%
2020/03/25	10	27.60	3	27.65	27.20	7	5,748	0.12%
2020/03/24	30	26.96	0	0.00	26.70	30	5,833	0.51%
2020/03/23	55	25.25	0	0.00	25.30	55	5,947	0.92%
2020/03/20	15	25.05	0	0.00	25.65	15	6,001	0.25%
2020/03/19	12	24.75	70	24.40	24.20	-58	5,993	-0.97%
2020/03/18	11	27.02	11	27.41	26.85	0	6,004	0.00%
2020/03/17	2	26.95	82	26.89	27.45	-80	5,971	-1.34%
2020/03/16	2	28.55	147	28.48	28.05	-145	5,917	-2.45%	大賣/鉅額交易
2020/03/13	80	28.33	70	28.40	28.40	10	5,943	0.17%
2020/03/12	6	29.88	8	29.85	30.00	-2	5,803	-0.03%
2020/03/10	10	29.65	2	30.30	30.05	8	5,682	0.14%
2020/03/09	3	29.85	1	29.90	29.90	2	5,685	0.04%
2020/03/06	49	29.93	3	29.95	30.00	46	5,825	0.79%
2020/03/05	13	30.70	1	30.70	30.75	12	5,798	0.21%
2020/03/04	17	30.72	3	30.75	31.00	14	5,778	0.24%
2020/03/03	4	31.09	0	0.00	31.00	4	5,757	0.07%
2020/03/02	3	30.50	6	31.30	31.40	-3	5,709	-0.05%
2020/02/27	10	31.57	19	31.47	30.90	-9	5,635	-0.16%
2020/02/26	10	31.70	3	31.20	31.65	7	5,528	0.13%
2020/02/25	1	31.25	0	0.00	31.30	1	5,461	0.02%
2020/02/20	2	30.95	0	0.00	30.95	2	5,467	0.04%
2020/02/19	0	0.00	1	31.10	31.10	-1	5,482	-0.02%
2020/02/18	0	0.00	1	31.15	30.90	-1	5,541	-0.02%
2020/02/17	2	30.35	1	30.60	30.60	1	5,648	0.02%
2020/02/14	3	30.30	1	30.40	30.45	2	5,730	0.03%
2020/02/13	5	30.25	1	30.15	30.15	4	5,722	0.07%
2020/02/12	24	29.79	0	0.00	29.85	24	5,695	0.42%
2020/02/11	5	29.55	0	0.00	29.60	5	5,690	0.09%
2020/02/10	42	29.18	0	0.00	29.15	42	5,679	0.74%
2020/02/07	10	29.40	0	0.00	29.25	10	5,679	0.18%
2020/02/06	1	29.45	0	0.00	29.55	1	5,693	0.02%
2020/02/05	14	29.15	16	29.13	29.10	-2	5,720	-0.03%
2020/02/04	13	29.41	0	0.00	29.40	13	5,706	0.23%
2020/02/03	1	29.35	1	28.90	29.35	0	5,708	0.00%
2020/01/31	3	30.13	2	30.20	30.20	1	5,755	0.02%
2020/01/30	16	30.00	27	29.96	29.80	-11	5,888	-0.19%
2020/01/20	8	31.16	0	0.00	31.10	8	5,774	0.14%
2020/01/17	2	31.40	1	31.40	31.45	1	5,772	0.02%
2020/01/16	1	31.70	5	31.62	31.55	-4	5,771	-0.07%
2020/01/15	1	31.55	4	31.78	31.65	-3	5,814	-0.05%
2020/01/14	13	31.82	0	0.00	31.95	13	5,804	0.22%
2020/01/13	59	31.90	16	31.85	31.95	43	5,823	0.74%
2020/01/10	11	31.20	1	31.15	31.25	10	5,934	0.17%
2020/01/09	11	30.61	0	0.00	30.60	11	5,892	0.19%
2020/01/08	7	30.80	0	0.00	30.50	7	5,899	0.12%
2020/01/07	3	31.32	1	31.25	31.25	2	5,859	0.03%
2020/01/06	2	31.30	0	0.00	31.20	2	5,879	0.03%
2020/01/03	27	31.70	3	31.70	31.40	24	5,842	0.41%
2020/01/02	0	0.00	14	32.20	32.10	-14	5,790	-0.24%
2019/12/31	6	32.13	0	0.00	32.05	6	5,811	0.10%
2019/12/30	21	32.34	1	32.30	32.30	20	5,817	0.34%
2019/12/27	3	31.90	5	31.85	31.85	-2	5,766	-0.03%
2019/12/26	6	31.89	4	31.91	31.80	2	5,815	0.03%
2019/12/25	7	32.50	1	32.35	32.30	6	5,873	0.10%
2019/12/24	31	32.25	12	32.73	32.60	19	5,872	0.32%
2019/12/23	13	32.22	12	32.36	32.55	1	5,758	0.02%
2019/12/20	33	31.68	3	31.67	31.75	30	5,649	0.53%
2019/12/19	10	31.28	4	31.05	31.55	6	5,448	0.11%
2019/12/18	4	31.29	10	31.21	31.40	-6	5,345	-0.11%
2019/12/17	14	30.63	1	30.70	30.70	13	5,184	0.25%
2019/12/16	8	30.83	24.4	30.84	30.85	-16.4	5,103	-0.32%
2019/12/13	3	30.37	19	30.14	30.45	-16	4,980	-0.32%
2019/12/11	9	29.00	1	28.95	29.25	8	4,899	0.16%
2019/12/10	22.3	29.56	0	0.00	29.30	22.3	4,850	0.46%
2019/12/09	4	30.74	4	30.88	30.75	0	4,738	0.00%
2019/12/06	6	30.58	5	30.59	30.70	1	4,670	0.02%
2019/12/05	0	0.00	5	29.80	29.80	-5	4,555	-0.11%
2019/12/04	1	29.15	5	29.50	29.75	-4	4,502	-0.09%
2019/12/03	25	29.90	73	29.56	29.90	-48	4,430	-1.08%
2019/12/02	28	28.52	0	0.00	28.35	28	4,264	0.66%
2019/11/29	26	29.18	0	0.00	29.10	26	4,235	0.61%
2019/11/27	12	29.55	0	0.00	29.50	12	4,243	0.28%
2019/11/26	10	29.75	0	0.00	29.60	10	4,207	0.24%
2019/11/22	2	29.83	1	30.20	29.70	1	4,231	0.02%
2019/11/21	17	30.00	1	30.40	29.85	16	4,313	0.37%
2019/11/20	1	30.35	2	30.65	30.40	-1	4,381	-0.02%
2019/11/19	12	29.88	3	29.93	30.25	9	4,450	0.20%
2019/11/18	2	29.25	5	29.45	29.75	-3	4,483	-0.07%
2019/11/15	5	29.03	6	29.20	29.50	-1	4,528	-0.02%
2019/11/14	23	29.48	40	29.26	29.50	-17	4,530	-0.38%
2019/11/13	13	31.39	2	31.30	30.85	11	4,419	0.25%
2019/11/12	6	32.52	2	32.70	32.40	4	4,372	0.09%
2019/11/11	0	0.00	1	32.90	32.70	-1	4,496	-0.02%
2019/11/08	3	32.90	3	32.87	32.95	0	4,607	0.00%
2019/11/07	1	32.60	0	0.00	32.75	1	4,657	0.02%
2019/11/06	1.5	32.75	26.1	32.82	32.75	-24.6	4,686	-0.52%
2019/11/05	0	0.00	133	32.84	32.90	-133	4,697	-2.83%	大賣/鉅額交易
2019/11/04	10	32.56	0	0.00	32.55	10	4,700	0.21%
2019/11/01	0	0.00	37	32.92	33.00	-37	4,678	-0.79%
2019/10/31	0	0.00	4	32.85	32.90	-4	4,690	-0.09%
2019/10/30	40	32.53	11	32.66	32.50	29	4,689	0.62%
2019/10/29	20	33.02	4	34.06	33.25	16	4,613	0.35%
2019/10/28	1	33.60	1	33.55	33.60	0	4,485	0.00%
2019/10/25	2	33.60	108	33.78	33.50	-106	4,542	-2.33%	大賣/鉅額交易
2019/10/24	12	33.82	13	33.76	33.85	-1	4,536	-0.02%
2019/10/23	1	33.85	164	33.87	33.90	-163	4,556	-3.58%	大賣/鉅額交易
2019/10/22	3	33.40	0	0.00	33.30	3	4,585	0.07%
2019/10/21	13	33.78	102	33.88	33.60	-89	4,619	-1.93%	大賣/
2019/10/18	15	33.20	29	32.96	33.15	-14	4,716	-0.30%
2019/10/17	0	0.00	36	33.80	33.95	-36	4,541	-0.79%
2019/10/16	1	33.85	0	0.00	33.85	1	4,544	0.02%
2019/10/15	1	33.90	1	34.15	33.85	0	4,557	0.00%
2019/10/14	10	33.75	21	33.87	34.00	-11	4,540	-0.24%
2019/10/09	1	33.50	4	33.50	33.20	-3	4,487	-0.07%
2019/10/08	7	33.74	40	33.76	33.80	-33	4,454	-0.74%
2019/10/07	1	33.30	56.6	33.20	33.30	-55.6	4,426	-1.26%
2019/10/04	6	32.62	7	32.50	32.50	-1	4,375	-0.02%
2019/10/03	14	33.00	9	33.00	32.95	5	4,342	0.12%
2019/10/02	10	33.53	98.2	33.27	33.20	-88.2	4,308	-2.05%
2019/10/01	55	33.57	231	33.56	33.10	-176	4,232	-4.16%	大賣/鉅額交易
2019/09/27	6	34.98	0	0.00	34.75	6	4,071	0.15%
2019/09/26	16	35.99	2	35.98	35.25	14	3,985	0.35%
2019/09/25	78	36.95	0	0.00	36.00	78	3,866	2.02%
2019/09/24	2	38.00	0	0.00	38.05	2	3,689	0.05%
2019/09/23	1	38.50	0	0.00	38.35	1	3,681	0.03%
2019/09/20	1	38.90	2	39.13	39.00	-1	3,704	-0.03%
2019/09/18	6	39.48	16	39.67	39.40	-10	3,794	-0.26%
2019/09/17	16	39.78	5	39.50	39.50	11	3,932	0.28%
2019/09/16	3	39.92	5	39.90	39.95	-2	4,111	-0.05%
2019/09/10	0	0.00	9	38.70	38.50	-9	4,256	-0.21%
2019/09/09	0	0.00	5	38.55	38.50	-5	4,329	-0.12%
2019/09/06	1	38.80	0	0.00	38.80	1	4,413	0.02%
2019/09/05	13	38.81	0	0.00	38.75	13	4,448	0.29%
2019/09/04	9	39.51	1	39.35	39.25	8	4,457	0.18%
2019/09/03	4	39.23	4	39.24	39.40	0	4,526	0.00%
2019/09/02	5	38.57	7	38.71	38.75	-2	4,470	-0.04%
2019/08/30	1	38.20	1	38.30	38.10	0	4,421	0.00%
2019/08/29	1	38.15	0	0.00	38.15	1	4,418	0.02%
2019/08/28	0	0.00	2.1	38.20	38.10	-2.1	4,423	-0.05%
2019/08/27	17	38.12	0	0.00	38.10	17	4,431	0.38%
2019/08/26	11	38.25	2	38.43	38.80	9	4,379	0.21%
2019/08/23	15	38.31	9	38.39	38.15	6	4,287	0.14%
2019/08/22	9	39.46	12	39.36	39.20	-3	4,191	-0.07%
2019/08/21	21	40.50	0	0.00	40.50	21	4,089	0.51%
2019/08/20	19	40.58	6	40.55	40.50	13	4,042	0.32%
2019/08/19	31	41.11	12	41.21	41.40	19	4,031	0.47%
2019/08/16	11	42.00	0	0.00	42.10	11	4,141	0.27%
2019/08/15	16	42.16	1	42.20	42.05	15	4,154	0.36%
2019/08/14	33	42.98	4.1	43.13	42.50	28.9	4,120	0.70%
2019/08/13	35	45.41	0	0.00	45.40	35	4,062	0.86%
2019/08/12	1	45.70	1	45.99	45.70	0	3,959	0.00%
2019/08/08	0.8	45.90	1	45.70	45.70	-0.2	3,913	-0.01%
2019/08/07	1	45.55	0	0.00	45.70	1	3,919	0.03%
2019/08/06	108	45.65	1	45.30	45.65	107	4,015	2.66%	大買/鉅額交易
2019/08/05	121	45.97	1	46.15	45.85	120	4,033	2.98%	大買/鉅額交易
2019/08/02	6	45.53	4	45.81	45.90	2	4,040	0.05%
2019/07/31	0	0.00	0	46.10	46.25	0	4,118	0.00%
2019/07/30	11	46.67	1	46.35	46.00	10	4,175	0.24%
2019/07/29	3	46.58	8	46.58	46.50	-5	4,351	-0.11%
2019/07/26	4	45.60	5	45.90	46.00	-1	4,307	-0.02%
2019/07/25	7	45.74	3	45.70	45.70	4	4,338	0.09%
2019/07/24	11	46.65	28	46.07	46.00	-17	4,352	-0.39%
2019/07/23	14	47.07	7	46.83	46.80	7	4,290	0.16%
2019/07/22	0	0.00	1	47.00	46.80	-1	4,266	-0.02%
2019/07/19	0	0.00	3	46.25	46.30	-3	4,152	-0.07%
2019/07/18	0	0.00	2	45.90	45.85	-2	4,170	-0.05%
2019/07/17	0	0.00	5	45.81	45.75	-5	4,206	-0.12%
2019/07/16	0	0.00	1	45.40	45.55	-1	4,203	-0.02%
2019/07/09	1	45.40	2	45.45	45.45	-1	4,723	-0.02%
2019/07/08	0	0.00	1	45.15	45.05	-1	4,804	-0.02%
2019/07/04	2	44.80	0	0.00	45.05	2	4,961	0.04%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/07/02	10	45.48	0	0.00	45.45	10	5,195	0.19%
2019/07/01	3	45.50	1	45.40	45.50	2	5,207	0.04%
2019/06/28	0	0.00	4	45.23	45.30	-4	5,252	-0.08%
2019/06/27	2	46.08	4	45.91	45.95	-2	5,257	-0.04%
2019/06/26	2	46.35	5	46.40	46.40	-3	5,218	-0.06%
2019/06/25	0	0.00	74	46.55	46.75	-74	5,301	-1.40%
2019/06/24	1	46.00	4	46.43	46.50	-3	5,417	-0.06%
2019/06/21	0	0.00	2	46.05	46.40	-2	5,328	-0.04%
2019/06/20	0	0.00	8	45.75	45.80	-8	5,183	-0.15%
2019/06/19	9	46.16	25	45.95	45.80	-16	5,252	-0.30%
2019/06/18	0	0.00	2	45.85	46.00	-2	5,337	-0.04%
2019/06/17	4	45.70	18	45.91	45.85	-14	5,770	-0.24%
2019/06/14	18	45.57	26	45.54	45.50	-8	5,918	-0.14%
2019/06/13	0	0.00	37	45.07	45.15	-37	5,961	-0.62%
2019/06/12	0	0.00	9	44.92	44.90	-9	6,029	-0.15%
2019/06/11	1	44.80	17	44.87	45.00	-16	6,142	-0.26%
2019/06/10	4	44.00	0	0.00	44.15	4	6,048	0.07%
2019/06/06	2	44.00	0	0.00	43.95	2	6,080	0.03%
2019/06/05	1	44.05	22	44.21	44.00	-21	6,099	-0.34%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/30	1	44.05	2	44.00	44.00	-1	6,275	-0.02%
2019/05/28	0	0.00	21	43.96	44.10	-21	6,361	-0.33%
2019/05/27	1	43.75	0	0.00	43.90	1	6,417	0.02%
2019/05/24	12	43.94	14	43.94	43.80	-2	6,473	-0.03%
2019/05/23	26	44.72	2	45.10	44.05	24	6,541	0.37%
2019/05/22	7.1	44.42	20	44.45	44.65	-12.9	6,421	-0.20%
2019/05/20	0	0.00	6	44.30	43.95	-6	6,497	-0.09%
2019/05/16	0	0.00	4	44.00	43.90	-4	6,588	-0.06%
2019/05/15	0.1	43.80	17	43.90	43.90	-16.9	6,684	-0.25%
2019/05/14	12.2	43.86	10	43.83	43.80	2.2	6,884	0.03%
2019/05/13	4	43.74	0	0.00	43.70	4	7,035	0.06%
2019/05/10	0	0.00	5	43.84	43.85	-5	7,139	-0.07%
2019/05/09	2	43.65	6	43.83	43.85	-4	7,167	-0.06%
2019/05/08	3	44.10	2	44.23	43.90	1	7,191	0.01%
2019/05/07	0	0.00	1	44.50	44.25	-1	7,231	-0.01%
2019/05/06	22	44.73	14	44.47	44.40	8	7,482	0.11%
2019/05/03	0	0.00	11	44.09	44.00	-11	7,359	-0.15%
2019/05/02	4	43.84	0	0.00	43.80	4	7,425	0.05%
2019/04/30	4	43.70	0	0.00	43.85	4	7,471	0.05%
2019/04/29	0	0.00	10	43.89	43.85	-10	7,515	-0.13%
2019/04/26	22	43.93	1	43.80	43.70	21	7,565	0.28%
2019/04/25	1	43.80	3	43.90	43.90	-2	7,661	-0.03%
2019/04/24	5	43.81	0	0.00	43.85	5	7,751	0.06%
2019/04/23	2	43.75	1	43.75	43.80	1	7,892	0.01%
2019/04/22	11	43.73	18	43.77	43.75	-7	7,954	-0.09%
2019/04/19	1	43.70	0	0.00	43.70	1	8,131	0.01%
2019/04/18	30	43.57	17	43.78	43.70	13	8,276	0.16%
2019/04/17	12	43.68	3	43.90	43.95	9	8,424	0.11%
2019/04/16	9	43.65	2	43.65	43.70	7	8,758	0.08%
2019/04/15	9	43.72	3	43.67	43.60	6	8,982	0.07%
2019/04/12	1	43.75	16	43.96	44.00	-15	9,087	-0.17%
2019/04/11	6	43.87	2	44.00	44.00	4	9,154	0.04%
2019/04/10	5	44.30	4	44.15	44.15	1	9,091	0.01%
2019/04/09	20	44.34	5	44.22	44.20	15	9,093	0.16%
2019/04/08	14	45.20	11	45.22	44.80	3	9,010	0.03%
2019/04/03	2	45.35	3	45.65	45.70	-1	8,951	-0.01%
2019/04/02	0	0.00	6	45.59	45.55	-6	9,222	-0.07%
2019/04/01	1.6	45.12	1	45.40	45.10	0.6	9,445	0.01%
2019/03/29	5	45.25	3	45.18	45.45	2	9,629	0.02%
2019/03/28	8	44.94	3	44.95	44.95	5	9,955	0.05%
2019/03/27	35	46.31	16	46.11	45.55	19	9,886	0.19%
2019/03/26	1	46.00	2	45.95	45.55	-1	9,681	-0.01%
2019/03/25	2	45.33	8	45.66	45.95	-6	9,644	-0.06%
2019/03/22	9	46.16	14	46.48	46.15	-5	9,617	-0.05%
2019/03/21	22	47.20	14	47.55	46.80	8	9,505	0.08%
2019/03/20	28	46.21	24	46.99	47.25	4	9,335	0.04%
2019/03/19	3	45.25	10	45.18	45.30	-7	8,875	-0.08%
2019/03/18	8	44.38	9	44.61	44.65	-1	8,758	-0.01%
2019/03/15	0	0.00	0.1	43.80	43.90	-0.1	8,722	0.00%
2019/03/14	5	43.25	1.1	42.91	43.40	3.9	8,673	0.04%
2019/03/13	3.2	43.18	0	0.00	43.15	3.2	8,653	0.04%
2019/03/12	2	43.55	1	43.70	43.50	1	8,700	0.01%
2019/03/11	2	43.65	0	0.00	43.70	2	8,757	0.02%
2019/03/07	5	43.69	4	43.71	43.50	1	9,100	0.01%
2019/03/06	6	43.99	5	43.95	43.85	1	9,303	0.01%
2019/03/05	10	44.53	2	44.48	44.10	8	9,506	0.08%
2019/03/04	2	44.65	8.2	44.61	44.70	-6.2	9,893	-0.06%
2019/02/27	7	43.96	0	0.00	44.00	7	10,492	0.07%
2019/02/26	5	43.85	1	44.10	44.00	4	10,566	0.04%
2019/02/25	7	44.11	4	44.08	43.85	3	10,606	0.03%
2019/02/22	31	43.60	0	0.00	43.60	31	10,647	0.29%
2019/02/20	6	43.84	10	43.70	44.05	-4	10,551	-0.04%
2019/02/19	5	43.85	2	44.30	43.85	3	10,492	0.03%
2019/02/18	3	43.83	3	44.00	43.75	0	10,555	0.00%
2019/02/15	8	44.14	0	0.00	44.00	8	10,721	0.07%
2019/02/14	8	44.84	0	0.00	44.55	8	10,780	0.07%
2019/02/13	3	45.00	1	45.30	45.65	2	10,803	0.02%
2019/02/12	16	45.11	34	45.39	45.55	-18	10,689	-0.17%
2019/02/11	2	43.80	0	0.00	43.95	2	10,492	0.02%
2019/01/29	5	43.76	4	43.55	43.65	1	10,456	0.01%
2019/01/28	11.1	43.87	2	44.05	43.85	9.1	10,508	0.09%
2019/01/25	89	44.07	1	44.35	43.85	88	10,632	0.83%
2019/01/23	23	45.30	11	45.27	45.40	12	10,602	0.11%
2019/01/22	21	46.03	6	45.85	45.70	15	10,682	0.14%
2019/01/21	4	47.06	4	46.72	46.65	0	10,850	0.00%
2019/01/18	25	46.66	7	46.53	46.85	18	11,045	0.16%
2019/01/17	5	46.16	5	46.30	46.10	0	11,343	0.00%
2019/01/16	6	47.47	7	47.22	46.80	-1	11,832	-0.01%
2019/01/15	14	47.54	22.2	47.66	48.00	-8.2	11,916	-0.07%
2019/01/14	6.1	47.37	16	47.35	47.55	-9.9	12,217	-0.08%
2019/01/11	10	47.29	58	47.51	47.55	-48	12,817	-0.37%
2019/01/10	46	47.53	86	47.42	46.75	-40	13,226	-0.30%
2019/01/09	29	47.04	59	47.02	47.20	-30	13,256	-0.23%
2019/01/08	28	46.46	37	46.57	46.80	-9	13,112	-0.07%
2019/01/07	14	44.67	20	44.64	45.00	-6	12,778	-0.05%
2019/01/04	3	43.60	10	43.62	43.80	-7	12,633	-0.06%
2019/01/03	3	43.25	8	43.21	43.30	-5	12,793	-0.04%
2019/01/02	0	0.00	2	42.50	42.40	-2	12,962	-0.02%
2018/12/28	1	42.00	5	42.17	42.05	-4	13,152	-0.03%
2018/12/27	2	42.13	21	42.30	42.05	-19	13,354	-0.14%
2018/12/26	12.2	41.75	43	41.71	42.00	-30.8	13,706	-0.22%
2018/12/25	20	41.61	2	41.43	41.85	18	14,400	0.12%
2018/12/24	7	42.57	0	0.00	42.00	7	14,374	0.05%
2018/12/22	102	44.28	73	43.96	43.35	29	14,453	0.20%	大買/
2018/12/21	5	43.26	6	43.71	42.85	-1	14,682	-0.01%
2018/12/20	0	0.00	10	41.90	42.00	-10	14,589	-0.07%
2018/12/19	2	42.15	33	41.90	42.00	-31	14,930	-0.21%
2018/12/17	0.3	41.80	0	0.00	42.00	0.3	16,118	0.00%
2018/12/14	6.1	42.17	7	42.29	42.30	-1	16,742	-0.01%
2018/12/13	6	42.28	0	0.00	42.25	6	17,014	0.04%
2018/12/12	11	42.37	10	42.35	42.20	1	17,083	0.01%
2018/12/11	117.1	41.95	0	0.00	42.05	117.1	17,110	0.68%	大買/鉅額交易
2018/12/10	2	41.60	0	0.00	42.00	2	17,110	0.01%
2018/12/07	2	41.70	3	41.95	42.00	-1	17,289	-0.01%
2018/12/06	2.1	41.43	2	41.60	42.00	0.1	17,399	0.00%
2018/12/05	1	42.40	1	42.30	42.35	0	17,502	0.00%
2018/12/04	2	43.45	11	43.58	43.05	-9	17,561	-0.05%
2018/12/03	18	43.51	8	43.49	43.50	10	17,574	0.06%
2018/11/30	3	43.97	5	43.82	42.70	-2	17,586	-0.01%
2018/11/29	5.1	43.55	14	43.50	42.85	-8.9	17,471	-0.05%
2018/11/28	14	41.39	12	41.59	42.00	2	17,670	0.01%
2018/11/27	24	41.15	8	41.85	42.05	16	17,497	0.09%
2018/11/26	56	41.46	39	42.05	43.00	17	17,106	0.10%
2018/11/23	0	0.00	3	43.07	42.95	-3	16,518	-0.02%
2018/11/22	12.5	43.19	10	42.84	42.80	2.5	16,619	0.02%
2018/11/21	7	43.73	4	43.55	43.55	3	16,659	0.02%
2018/11/20	0.2	44.40	0	0.00	44.40	0.2	16,773	0.00%
2018/11/19	1	44.95	0	0.00	44.90	1	16,999	0.01%
2018/11/16	1.5	44.79	3	44.77	44.65	-1.5	17,340	-0.01%
2018/11/15	7	44.99	5	44.99	44.85	2	17,387	0.01%
2018/11/14	5	45.85	8	45.75	45.10	-3	17,459	-0.02%
2018/11/13	6.1	43.14	9	44.05	45.45	-2.9	17,434	-0.02%
2018/11/12	6	44.22	4	44.53	43.95	2	17,616	0.01%
2018/11/09	5	45.80	7	45.87	45.80	-2	17,949	-0.01%
2018/11/08	2	45.98	1	45.25	45.50	1	18,561	0.01%
2018/11/07	6	45.01	8	45.09	45.00	-2	18,827	-0.01%
2018/11/06	6	45.77	5	46.00	44.80	1	19,151	0.01%
2018/11/05	5	45.65	6	46.39	45.50	-1	19,218	-0.01%
2018/11/02	16	46.07	7	46.16	45.35	9	19,466	0.05%
2018/11/01	9	44.47	10	44.67	44.90	-1	19,434	-0.01%
2018/10/31	9	43.62	10	43.70	43.40	-1	19,750	-0.01%
2018/10/30	16	43.36	13	43.46	43.15	3	19,967	0.02%
2018/10/29	41.3	43.86	25.4	44.29	43.25	15.9	19,877	0.08%
2018/10/26	63.1	43.70	30	43.58	43.30	33.1	19,683	0.17%
2018/10/25	38	43.60	29.7	43.64	43.20	8.3	19,475	0.04%
2018/10/24	78	47.52	36	48.73	46.95	42	19,131	0.22%
2018/10/23	22	51.12	62	51.22	50.90	-40	18,589	-0.22%
2018/10/22	35	51.87	33	52.15	51.30	2	18,459	0.01%
2018/10/19	79	50.28	129.1	49.93	51.30	-50.1	18,041	-0.28%	大賣/
2018/10/18	44	48.04	99	47.44	48.60	-55	17,362	-0.32%
2018/10/17	23	47.21	19	47.44	46.00	4	16,799	0.02%
2018/10/16	17	47.61	15	47.67	47.80	2	16,704	0.01%
2018/10/15	3	48.45	4	48.83	47.30	-1	16,678	-0.01%
2018/10/12	75	46.39	25	46.49	47.05	50	16,635	0.30%
2018/10/11	45	46.04	46	45.78	45.25	-1	16,853	-0.01%
2018/10/09	30	48.84	16	49.28	50.20	14	16,566	0.08%
2018/10/08	40	49.30	17.1	49.87	49.00	22.9	16,293	0.14%
2018/10/05	7	49.93	10.5	50.00	50.60	-3.5	16,074	-0.02%
2018/10/04	15	50.60	33	50.63	51.30	-18	15,838	-0.11%
2018/10/03	146.1	50.63	16.4	51.27	49.00	129.7	15,498	0.84%	大買/鉅額交易
2018/10/01	12	52.16	14.1	51.75	53.10	-2.1	14,804	-0.01%
2018/09/28	43	53.63	36.1	53.70	53.50	6.9	14,574	0.05%
2018/09/27	43	51.70	84	52.55	54.80	-41	14,303	-0.29%
2018/09/26	76	52.44	19	52.34	52.00	57	14,006	0.41%
2018/09/25	66	53.97	57	54.34	54.00	9	13,820	0.07%
2018/09/21	25	52.70	38	52.79	53.20	-13	13,491	-0.10%
2018/09/20	42	51.59	34.7	51.81	52.50	7.3	13,152	0.06%
2018/09/19	17	49.04	26	49.00	50.30	-9	12,459	-0.07%
2018/09/18	6	45.60	16	46.43	46.60	-10	11,924	-0.08%
2018/09/17	10	44.85	3	45.07	44.80	7	11,743	0.06%
2018/09/14	21	44.21	7	44.30	44.15	14	11,835	0.12%
2018/09/13	44	44.49	7	44.46	44.50	37	11,874	0.31%
2018/09/12	5	44.58	14	44.79	44.40	-9	11,834	-0.08%
2018/09/11	5	42.75	5.5	42.78	43.75	-0.5	11,729	0.00%
2018/09/10	111	42.51	1	42.85	42.15	110	11,960	0.92%	大買/鉅額交易
2018/09/07	49	43.17	3	43.20	43.00	46	12,155	0.38%
2018/09/06	39	43.56	1	43.50	43.50	38	12,518	0.30%
2018/09/05	35	43.56	6	43.49	43.60	29	12,709	0.23%
2018/09/04	14	43.18	6	43.15	43.25	8	12,711	0.06%
2018/09/03	93	43.82	72	44.07	43.00	21	12,843	0.16%
2018/08/31	1	46.40	2	46.45	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	16	46.48	46.40	-16	12,881	-0.12%
2018/08/29	12	46.42	6	46.61	46.40	6	13,091	0.05%
2018/08/28	27	46.69	17	46.73	47.00	10	13,420	0.07%
2018/08/27	16	45.54	7	45.51	45.50	9	14,187	0.06%
2018/08/24	15	45.72	39	45.56	45.50	-24	14,879	-0.16%
2018/08/23	10	48.98	36	48.73	49.10	-26	14,732	-0.18%
2018/08/22	79	49.67	67	49.42	49.00	12	14,544	0.08%
2018/08/21	1	48.20	2	47.93	47.85	-1	14,216	-0.01%
2018/08/20	37	47.99	65	47.78	48.35	-28	14,206	-0.20%
2018/08/17	7	48.11	18	47.98	47.70	-11	14,116	-0.08%
2018/08/16	49	48.04	54	47.95	47.55	-5	14,007	-0.04%
2018/08/15	59	48.03	37	48.21	48.65	22	13,820	0.16%
2018/08/14	74	47.75	61.2	46.22	48.60	12.8	13,596	0.09%
2018/08/13	88	44.25	11	44.33	44.20	77	12,965	0.59%
2018/08/10	13.1	44.31	11	44.60	44.45	2.1	12,769	0.02%
2018/08/09	24	42.61	15	43.06	43.05	9	12,528	0.07%
2018/08/08	60	43.66	47	43.99	42.30	13	12,499	0.10%
2018/08/07	43	42.62	13	42.61	42.55	30	12,519	0.24%
2018/08/06	77	40.97	37	41.41	43.20	40	12,948	0.31%
2018/08/03	10	39.90	18	39.58	39.90	-8	12,645	-0.06%
2018/08/02	0	0.00	1	38.25	38.45	-1	12,563	-0.01%
2018/08/01	1	38.00	1	38.75	38.80	0	12,662	0.00%
2018/07/31	1	38.25	2	38.43	38.35	-1	12,712	-0.01%
2018/07/30	2	37.63	1	37.65	37.60	1	12,875	0.01%
2018/07/27	1	38.70	1	38.20	38.20	0	13,018	0.00%
2018/07/26	5	38.35	16	38.55	38.60	-11	13,125	-0.08%
2018/07/25	9	37.60	9	38.11	38.05	0	13,286	0.00%
2018/07/24	5	36.99	1	37.15	37.30	4	13,648	0.03%
2018/07/23	4	36.45	2	36.38	36.60	2	13,824	0.01%
2018/07/20	1	37.00	170.2	37.21	37.00	-169.2	14,122	-1.20%	大賣/鉅額交易
2018/07/19	0.5	38.40	7	39.18	38.40	-6.5	14,329	-0.05%
2018/07/18	185	38.64	5	38.83	39.05	180	14,832	1.21%	大買/鉅額交易
2018/07/17	18	38.46	22	38.77	38.75	-4	15,220	-0.03%
2018/07/16	4	37.11	6	37.34	37.25	-2	15,097	-0.01%
2018/07/12	0	0.00	10	36.70	36.50	-10	15,573	-0.06%
2018/07/11	3	36.47	0	0.00	36.60	3	15,762	0.02%
2018/07/10	2	36.50	0	0.00	37.10	2	15,879	0.01%
2018/07/09	10	36.15	4	37.15	36.95	6	15,965	0.04%
2018/07/06	0	0.00	3	36.10	36.05	-3	16,078	-0.02%
2018/07/05	2	36.58	2	36.40	36.05	0	16,341	0.00%
2018/07/04	1	36.70	2	36.95	37.10	-1	16,748	-0.01%
2018/07/02	0	0.00	2	36.60	36.40	-2	17,310	-0.01%
2018/06/29	6	36.15	5	36.25	36.25	1	17,751	0.01%
2018/06/28	9	36.28	7	36.25	36.15	2	18,103	0.01%
2018/06/27	8	36.85	0	0.00	37.10	8	18,199	0.04%
2018/06/26	14	36.03	79	36.26	36.65	-65	18,140	-0.36%
2018/06/25	29	36.58	48	36.72	36.50	-19	18,113	-0.10%
2018/06/22	16	37.77	5	37.85	37.60	11	18,084	0.06%
2018/06/21	3	38.90	3	38.80	38.80	0	18,300	0.00%
2018/06/20	12	39.19	9	39.01	38.60	3	18,450	0.02%
2018/06/19	14	40.35	61	40.25	39.75	-47	18,457	-0.25%
2018/06/15	49	39.30	12	39.46	40.00	37	18,233	0.20%
2018/06/14	81	39.51	53	39.47	38.20	28	17,948	0.16%
2018/06/13	25	37.91	16	38.67	38.90	9	17,594	0.05%
2018/06/12	9	37.22	13	37.33	37.65	-4	17,398	-0.02%
2018/06/11	26	37.12	11	36.98	36.85	15	17,491	0.09%
2018/06/08	176	38.75	118	38.96	37.95	58	17,661	0.33%	大買/大賣/
2018/06/07	8	38.08	11	38.06	37.85	-3	17,384	-0.02%
2018/06/06	76	37.91	124	37.97	38.00	-48	17,431	-0.28%	大賣/
2018/06/05	93	38.24	142	37.56	37.50	-49	17,499	-0.28%	大賣/
2018/06/04	142	36.98	124	37.52	37.60	18	17,321	0.10%	大買/大賣/
2018/06/01	10	34.88	115	35.15	35.70	-105	16,652	-0.63%	大賣/鉅額交易
2018/05/31	1	32.65	3	32.70	32.50	-2	16,198	-0.01%
2018/05/30	6	32.23	3	32.25	32.30	3	16,880	0.02%
2018/05/29	2	32.25	0	0.00	32.75	2	17,850	0.01%
2018/05/28	1	32.20	5	31.94	31.90	-4	18,877	-0.02%
2018/05/25	10	32.22	2	32.28	32.10	8	18,965	0.04%
2018/05/24	59	32.65	44	32.59	32.60	15	19,129	0.08%
2018/05/23	25	32.16	27	32.39	32.55	-2	19,353	-0.01%
2018/05/22	94	33.29	12	33.08	32.60	82	19,394	0.42%
2018/05/21	38	33.59	16	33.65	33.50	22	19,442	0.11%
2018/05/18	46	33.68	17	34.29	33.60	29	19,370	0.15%
2018/05/17	79	34.05	28	34.21	33.85	51	19,265	0.26%
2018/05/16	18	33.81	6	33.82	33.80	12	19,165	0.06%
2018/05/15	23	34.08	13	34.40	34.00	10	19,094	0.05%
2018/05/14	110	34.79	5	34.50	33.35	105	18,926	0.55%	大買/鉅額交易
2018/05/11	8	34.19	11	34.33	34.80	-3	18,371	-0.02%
2018/05/10	6	33.85	25	34.06	34.10	-19	18,209	-0.10%
2018/05/09	3	33.78	105	33.31	33.90	-102	18,001	-0.57%	大賣/鉅額交易
2018/05/08	90	33.00	11.1	33.25	33.50	78.9	17,997	0.44%
2018/05/07	5	33.09	6	33.13	33.25	-1	17,972	-0.01%
2018/05/04	2	32.25	0	0.00	32.25	2	17,775	0.01%
2018/05/03	5	33.00	25	33.05	32.75	-20	17,692	-0.11%
2018/05/02	8	33.55	20	33.62	33.80	-12	17,796	-0.07%
2018/04/30	4	34.65	8	33.84	34.00	-4	17,715	-0.02%
2018/04/27	32	32.57	34.1	32.12	32.80	-2.1	17,368	-0.01%
2018/04/26	75	31.74	45	31.78	31.75	30	17,300	0.17%
2018/04/25	64	32.00	57	31.71	32.40	7	17,058	0.04%
2018/04/24	57	31.92	81	33.26	31.35	-24	16,798	-0.14%
2018/04/23	85	34.38	28	34.82	34.75	57	16,371	0.35%
2018/04/20	12	33.02	11	33.11	32.70	1	15,968	0.01%
2018/04/19	12	33.06	13.3	33.11	33.20	-1.3	15,831	-0.01%
2018/04/18	6	30.56	0	0.00	30.85	6	15,481	0.04%
2018/04/17	6	30.14	6	30.33	30.05	0	15,607	0.00%
2018/04/16	3	30.85	3	30.58	30.40	0	15,837	0.00%
2018/04/13	3	31.65	0	0.00	31.35	3	16,144	0.02%
2018/04/12	1	32.25	2	31.83	31.75	-1	16,733	-0.01%
2018/04/11	3	32.18	7	32.04	32.40	-4	17,304	-0.02%
2018/04/10	30	32.21	29	31.84	31.60	1	17,095	0.01%
2018/04/09	78	30.90	90	31.52	32.50	-12	16,695	-0.07%
2018/04/03	2	30.85	6	30.90	30.45	-4	16,402	-0.02%
2018/04/02	9	30.67	61	30.99	30.65	-52	16,248	-0.32%
2018/03/31	18	29.95	32	30.07	29.70	-14	15,958	-0.09%
2018/03/30	40	29.05	3	28.77	29.00	37	15,797	0.23%
2018/03/29	8	27.86	3	27.85	27.85	5	15,592	0.03%
2018/03/28	2	27.60	0	0.00	27.70	2	15,615	0.01%
2018/03/27	13	27.89	126	28.15	28.30	-113	15,603	-0.72%	大賣/鉅額交易
2018/03/26	110	27.75	59	27.11	26.80	51	15,503	0.33%	大買/
2018/03/23	12	28.10	1	28.00	28.25	11	15,275	0.07%
2018/03/22	0	0.00	79	28.99	29.05	-79	15,103	-0.52%
2018/03/21	80	28.51	73	28.99	28.50	7	14,990	0.05%
2018/03/20	5	28.70	2	28.90	28.60	3	14,864	0.02%
2018/03/19	75	28.50	103	28.70	28.50	-28	14,709	-0.19%	大賣/
2018/03/16	10	29.10	1	29.00	28.90	9	14,564	0.06%
2018/03/15	5	29.49	6	29.40	29.40	-1	14,478	-0.01%
2018/03/14	33	29.60	43	28.71	29.75	-10	14,263	-0.07%
2018/03/13	4	28.31	1	28.35	28.45	3	13,827	0.02%
2018/03/12	102	27.66	105	28.19	28.80	-3	13,710	-0.02%	大買/大賣/
2018/03/09	131	27.59	85	27.49	27.50	46	13,492	0.34%	大買/
2018/03/08	119	28.18	10	28.55	28.60	109	13,144	0.83%	大買/鉅額交易
2018/03/07	33	28.22	31	28.92	27.95	2	12,914	0.02%
2018/03/06	53	28.74	116.1	28.72	28.80	-63.1	12,618	-0.50%	大賣/
2018/03/05	64	30.02	161.5	30.13	29.40	-97.5	12,248	-0.80%	大賣/
2018/03/02	105.1	27.91	102.2	28.65	28.80	2.9	11,497	0.02%	大買/大賣/
2018/03/01	143	27.34	241	27.08	27.70	-98	10,438	-0.94%	大買/大賣/
2018/02/27	34	25.21	60	25.51	25.20	-26	9,336	-0.28%
2018/02/26	106	25.81	112	25.32	25.35	-6	9,170	-0.07%	大買/大賣/
2018/02/23	65	25.38	11	25.47	25.00	54	8,916	0.61%
2018/02/22	16	24.79	19	24.94	24.50	-3	8,601	-0.03%
2018/02/21	25	23.92	60	23.95	24.50	-35	8,393	-0.42%
2018/02/12	0	0.00	2	22.25	22.30	-2	8,095	-0.02%
2018/02/09	50	21.95	1	22.00	21.95	49	8,075	0.61%
2018/02/08	1	22.05	4	22.43	22.50	-3	8,076	-0.04%
2018/02/07	3	22.05	11	22.24	22.00	-8	8,097	-0.10%
2018/02/06	51	21.60	17	21.60	21.30	34	8,053	0.42%
2018/02/05	7	23.04	6	22.98	23.05	1	7,867	0.01%
2018/02/02	1	23.70	2	23.83	23.55	-1	7,844	-0.01%
2018/02/01	26	24.03	0	0.00	23.75	26	7,852	0.33%
2018/01/31	15	23.66	19	24.14	24.40	-4	7,812	-0.05%
2018/01/30	8.1	23.61	8	23.96	23.65	0.1	7,702	0.00%
2018/01/29	17	24.06	12	24.32	24.35	5	7,678	0.07%
2018/01/26	26	24.03	10	24.20	24.20	16	7,752	0.21%
2018/01/25	14	24.71	7	24.86	24.60	7	8,332	0.08%
2018/01/24	1	23.85	17	23.98	24.00	-16	8,182	-0.20%
2018/01/23	18	23.34	5	23.30	22.85	13	8,008	0.16%
2018/01/22	25	23.76	12	24.18	23.55	13	7,906	0.16%
2018/01/19	12	24.07	2	24.05	24.35	10	7,803	0.13%
2018/01/18	1	24.05	3	24.10	23.85	-2	7,725	-0.03%
2018/01/17	3	23.90	2	24.23	24.00	1	7,678	0.01%
2018/01/16	9	24.89	5.2	24.91	24.75	3.8	7,543	0.05%
2018/01/15	3	24.68	14	24.66	24.90	-11	7,515	-0.15%
2018/01/12	14	25.04	0	0.00	24.90	14	7,532	0.19%
2018/01/11	116	25.65	20	25.38	25.20	96	7,472	1.28%	大買/
2018/01/10	8	25.64	11	25.52	25.30	-3	7,221	-0.04%
2018/01/09	41	25.23	69	25.21	24.80	-28	6,780	-0.41%
2018/01/08	92	24.69	65	25.07	24.85	27	6,332	0.43%
2018/01/05	10	22.83	38	23.17	23.50	-28	5,586	-0.50%
2018/01/04	1	21.50	4.1	21.99	21.50	-3.1	4,821	-0.06%
2018/01/03	4	21.95	14	22.16	21.90	-10	4,714	-0.21%
2018/01/02	18	22.34	10	22.23	22.00	8	4,589	0.17%

〈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

玉山-高雄券商分點個股進出
玉山-高雄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

玉山-高雄 券商分點個股進出 玉山-高雄 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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析