大成鋼 (2027)-國泰-板橋券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
32.45
漲跌
--
漲幅
0.00%
成交量
3,498張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成鋼 (2027)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	3.3	32.38	3.6	32.33	32.45	-0.4	5,082	-0.01%
2024/10/29	2.2	32.64	6	32.90	32.80	-3.8	5,214	-0.07%
2024/10/28	1.1	32.53	13.2	32.80	32.95	-12.1	5,327	-0.23%
2024/10/25	8.5	32.54	2	32.78	32.40	6.5	5,426	0.12%
2024/10/24	11.2	32.88	0	0.00	32.70	11.2	5,534	0.20%
2024/10/23	2.4	33.14	4	33.49	33.20	-1.6	5,694	-0.03%
2024/10/22	11.4	33.20	1	33.30	33.35	10.4	6,002	0.17%
2024/10/21	5	33.29	0	33.40	33.20	4.9	6,247	0.08%
2024/10/18	1.2	33.92	0	0.00	33.50	1.2	6,455	0.02%
2024/10/17	0.2	33.73	7	33.61	33.90	-6.8	6,909	-0.10%
2024/10/16	12.7	33.03	5	32.58	32.10	7.6	7,078	0.11%
2024/10/15	4.1	33.23	2	33.20	33.15	2.1	7,077	0.03%
2024/10/14	0	33.65	1	33.65	33.70	-1	7,309	-0.01%
2024/10/11	7.2	33.45	5.2	33.80	33.20	2.1	7,397	0.03%
2024/10/09	26.3	34.18	6	34.12	34.10	20.3	7,370	0.28%
2024/10/08	16.3	35.48	28	35.65	34.65	-11.8	7,361	-0.16%
2024/10/07	23	35.47	1	35.50	35.70	22	7,349	0.30%
2024/10/04	22.1	35.39	22.9	35.66	35.60	-0.9	7,383	-0.01%
2024/10/01	0.4	35.05	5	35.10	35.30	-4.6	7,377	-0.06%
2024/09/30	10.8	34.95	7.5	35.25	34.65	3.3	7,390	0.04%
2024/09/27	14.3	35.23	55.9	34.97	35.50	-41.5	7,441	-0.56%
2024/09/26	2.3	33.93	2.3	34.05	33.60	0	7,262	0.00%
2024/09/25	6	33.78	1	34.25	33.70	5	7,236	0.07%
2024/09/24	6.3	33.57	5.2	33.55	33.45	1.1	7,187	0.02%
2024/09/23	24.2	34.09	20	34.45	33.80	4.2	7,199	0.06%
2024/09/20	1.1	33.93	16.4	34.08	34.25	-15.3	7,182	-0.21%
2024/09/19	1	33.35	17	33.45	33.50	-16	7,092	-0.23%
2024/09/18	13	33.31	4.2	33.30	33.25	8.8	7,176	0.12%
2024/09/16	2	33.30	3	33.50	33.20	-1	7,432	-0.01%
2024/09/13	0.1	33.28	0.3	33.30	33.05	-0.3	7,465	0.00%
2024/09/12	1	32.55	6	32.67	32.60	-5	7,499	-0.07%
2024/09/11	4	32.09	0	0.00	31.90	4	7,501	0.05%
2024/09/10	16.4	32.47	59.8	32.28	32.10	-43.4	7,535	-0.58%
2024/09/09	5.1	33.02	0	0.00	33.15	5.1	7,537	0.07%
2024/09/06	3	33.80	0	0.00	33.70	3	7,574	0.04%
2024/09/05	9.9	34.07	6	33.99	33.80	3.9	7,663	0.05%
2024/09/04	3.8	34.15	3.6	34.24	34.00	0.3	7,747	0.00%
2024/09/03	53.1	35.49	1.8	35.30	35.15	51.3	7,809	0.66%
2024/09/02	2.6	36.01	2	35.88	35.65	0.6	7,879	0.01%
2024/08/30	5	36.23	63.1	36.47	36.50	-58.1	7,898	-0.74%
2024/08/29	8.2	35.43	2.2	35.46	35.45	6	7,849	0.08%
2024/08/28	3.1	35.76	10.1	35.60	35.75	-7	7,875	-0.09%
2024/08/27	1.6	35.78	1	35.70	35.85	0.6	7,945	0.01%
2024/08/26	0.5	35.84	0.3	35.76	35.70	0.2	7,923	0.00%
2024/08/23	22.1	35.30	1	35.40	35.40	21.1	7,943	0.27%
2024/08/22	4.5	35.74	33.3	35.77	35.80	-28.8	8,110	-0.36%
2024/08/21	0.2	35.29	1.3	35.09	35.15	-1.1	8,168	-0.01%
2024/08/20	3.1	34.98	14.4	35.12	35.05	-11.3	8,279	-0.14%
2024/08/19	32	34.56	11.6	34.63	34.75	20.4	8,581	0.24%
2024/08/16	5	34.60	2.2	34.75	34.70	2.8	8,964	0.03%
2024/08/15	7	34.80	8	34.86	34.50	-1	9,573	-0.01%
2024/08/14	6	34.76	18	34.90	34.80	-12	10,875	-0.11%
2024/08/13	11.1	34.56	53.3	34.58	34.45	-42.2	11,088	-0.38%
2024/08/12	9.2	35.01	0	0.00	35.00	9.2	11,135	0.08%
2024/08/09	4.3	34.98	2.1	35.05	34.90	2.2	11,199	0.02%
2024/08/08	27.1	34.96	20.8	34.99	34.75	6.3	11,209	0.06%
2024/08/07	2.5	34.27	3	35.18	35.30	-0.5	11,195	0.00%
2024/08/06	16	34.34	22.4	34.40	34.60	-6.4	11,196	-0.06%
2024/08/05	129	35.45	12	35.00	34.20	116.9	11,104	1.05%	大買/鉅額交易
2024/08/02	19.3	38.42	59.6	38.70	38.20	-40.3	10,904	-0.37%
2024/08/01	26.8	39.16	145.9	39.37	39.45	-119	10,773	-1.10%	大賣/鉅額交易
2024/07/31	7.5	39.29	36.2	39.44	39.20	-28.7	10,639	-0.27%
2024/07/30	28.3	39.11	45.7	38.88	39.50	-17.4	10,558	-0.16%
2024/07/29	4.9	39.15	108.8	39.36	39.15	-103.9	10,517	-0.99%	大賣/鉅額交易
2024/07/26	11.4	39.39	63.7	39.51	39.60	-52.4	10,409	-0.50%
2024/07/23	37.4	39.01	57.7	39.16	39.50	-20.3	10,265	-0.20%
2024/07/22	23.3	38.62	55.8	38.76	38.95	-32.6	9,969	-0.33%
2024/07/19	3.8	38.70	15.9	38.89	39.00	-12	9,743	-0.12%
2024/07/18	50.4	39.15	113.1	39.15	39.20	-62.7	9,635	-0.65%	大賣/
2024/07/17	34.6	38.04	35.5	38.16	38.30	-0.9	9,208	-0.01%
2024/07/16	17.1	37.90	17	37.88	37.75	0.1	9,072	0.00%
2024/07/15	38.4	38.03	182.1	37.96	37.65	-143.7	9,209	-1.56%	大賣/鉅額交易
2024/07/12	3	36.72	66	36.88	36.95	-63	9,406	-0.67%
2024/07/11	2	36.43	3.2	36.38	36.50	-1.2	9,418	-0.01%
2024/07/10	2	36.50	7.2	36.45	36.55	-5.2	9,508	-0.05%
2024/07/09	0.4	36.45	14	36.47	36.65	-13.6	9,578	-0.14%
2024/07/08	4.6	36.73	3.1	36.93	37.00	1.5	9,536	0.02%
2024/07/05	1.3	36.77	7.7	36.94	37.05	-6.4	9,503	-0.07%
2024/07/04	12.9	36.67	31.4	36.67	36.80	-18.6	9,542	-0.19%
2024/07/03	0.3	36.39	5.3	36.46	36.70	-5	9,763	-0.05%
2024/07/02	9.7	36.13	1.2	36.13	36.40	8.5	9,697	0.09%
2024/07/01	4.1	36.21	35.7	36.15	36.45	-31.7	9,745	-0.33%
2024/06/28	6	36.08	2.2	36.03	35.90	3.8	9,773	0.04%
2024/06/27	5.5	36.00	6.6	36.02	35.95	-1.1	9,814	-0.01%
2024/06/26	27.4	36.24	2.4	36.29	36.05	24.9	9,964	0.25%
2024/06/25	118.6	36.31	7.4	36.34	36.30	111.1	10,046	1.11%	大買/鉅額交易
2024/06/24	7.2	36.49	3	36.57	36.60	4.1	10,006	0.04%
2024/06/21	26.7	36.93	0.1	37.20	36.80	26.6	9,956	0.27%
2024/06/20	4.6	36.78	7.4	36.83	36.90	-2.9	9,754	-0.03%
2024/06/19	35	36.71	35.6	36.67	36.55	-0.6	9,883	-0.01%
2024/06/18	15.2	36.79	2.3	36.82	36.90	12.9	9,944	0.13%
2024/06/17	30.8	36.82	9.1	36.97	37.00	21.6	10,037	0.22%
2024/06/14	29.1	36.82	16	36.88	36.80	13.1	10,100	0.13%
2024/06/13	4.9	37.34	38.3	37.42	37.15	-33.4	10,046	-0.33%
2024/06/12	21.4	37.48	5.2	37.46	37.65	16.2	10,052	0.16%
2024/06/11	27	37.84	16	37.73	37.75	11	10,102	0.11%
2024/06/07	17.1	38.23	39.3	38.42	38.65	-22.2	10,058	-0.22%
2024/06/06	21.4	37.43	6.4	37.79	38.00	14.9	9,981	0.15%
2024/06/05	45.1	37.49	20.3	37.65	37.50	24.7	9,939	0.25%
2024/06/04	11.2	37.71	8	37.72	37.80	3.2	9,988	0.03%
2024/06/03	11.7	38.08	6	38.11	38.15	5.7	9,999	0.06%
2024/05/31	12	38.12	2	38.38	38.35	10	10,013	0.10%
2024/05/30	19.3	38.02	6	38.17	37.95	13.3	9,967	0.13%
2024/05/29	12.1	38.31	3	38.32	38.30	9.1	9,969	0.09%
2024/05/28	113.1	38.16	3.1	38.17	38.15	110	9,928	1.11%	大買/鉅額交易
2024/05/27	14.1	38.55	12.1	38.46	38.45	2	9,781	0.02%
2024/05/24	69.1	38.41	60	38.40	38.25	9.1	9,652	0.09%
2024/05/23	42	38.61	81	38.69	39.35	-39	9,528	-0.41%
2024/05/22	71.2	39.35	88.8	39.34	39.30	-17.6	9,230	-0.19%
2024/05/21	129.3	39.92	78.2	40.12	40.05	51.1	8,857	0.58%	大買/
2024/05/20	194.3	39.95	322	39.82	40.05	-127.6	8,250	-1.55%	大買/大賣/鉅額交易
2024/05/17	14.1	37.58	130.1	37.64	37.95	-116	6,952	-1.67%	大賣/鉅額交易
2024/05/16	3.2	37.18	7	37.29	37.45	-3.8	6,734	-0.06%
2024/05/15	12	37.05	22.3	37.23	37.05	-10.3	6,700	-0.15%
2024/05/14	8.1	37.09	21	37.20	36.95	-12.9	6,680	-0.19%
2024/05/13	2.1	36.93	27.2	36.98	37.00	-25.1	6,699	-0.37%
2024/05/10	0.3	36.70	7	36.94	37.15	-6.7	6,706	-0.10%
2024/05/09	21.6	36.80	1.3	36.78	36.65	20.3	6,672	0.30%
2024/05/08	16.1	36.88	1	36.90	37.15	15.1	6,657	0.23%
2024/05/07	106.1	36.81	1	37.20	37.20	105.1	6,640	1.58%	大買/鉅額交易
2024/05/06	4.2	37.08	2	37.08	37.15	2.2	6,575	0.03%
2024/05/03	21	37.29	14.2	37.34	37.30	6.9	6,538	0.11%
2024/05/02	1.2	37.49	19.1	37.42	37.60	-17.8	6,489	-0.27%
2024/04/30	6.5	36.98	13	36.91	36.80	-6.5	6,401	-0.10%
2024/04/29	1.1	36.82	4.2	36.98	37.25	-3.1	6,371	-0.05%
2024/04/26	10.1	36.63	1.1	36.70	36.65	9	6,315	0.14%
2024/04/25	69.4	36.75	4	36.75	36.65	65.4	6,293	1.04%
2024/04/24	21.3	37.27	59.8	37.14	37.10	-38.5	6,260	-0.61%
2024/04/23	11.2	37.76	61	37.74	37.80	-49.9	6,238	-0.80%
2024/04/22	57.3	37.78	33.1	37.80	37.60	24.2	6,242	0.39%
2024/04/19	30.7	37.94	52.2	37.71	37.70	-21.5	6,156	-0.35%
2024/04/18	37	38.15	91.3	38.13	37.80	-54.3	5,910	-0.92%
2024/04/17	13.4	37.01	6.1	36.99	36.95	7.3	5,460	0.13%
2024/04/16	7	36.77	9.7	36.77	36.70	-2.6	5,459	-0.05%
2024/04/15	16.2	36.93	21.9	37.24	36.70	-5.7	5,378	-0.11%
2024/04/12	5.1	36.54	6	36.46	36.50	-0.9	5,281	-0.02%
2024/04/11	61.3	36.62	11.5	36.67	36.65	49.8	5,268	0.95%
2024/04/10	9.2	37.15	9	37.13	37.00	0.2	5,292	0.00%
2024/04/09	20	37.37	50.3	37.13	37.50	-30.3	5,222	-0.58%
2024/04/08	2.2	36.60	8	36.43	36.60	-5.8	5,021	-0.12%
2024/04/03	43.7	36.62	22.8	36.30	36.10	20.9	5,001	0.42%
2024/04/02	17.5	36.29	7	36.12	36.10	10.5	4,885	0.22%
2024/04/01	17.4	36.50	2.5	36.51	36.40	14.8	4,908	0.30%
2024/03/29	21.7	36.55	12	36.72	36.50	9.7	4,878	0.20%
2024/03/28	15.3	37.03	17.3	37.17	37.10	-2	4,763	-0.04%
2024/03/27	8.6	36.34	3.5	36.44	36.65	5.1	4,780	0.11%
2024/03/26	7.4	36.34	11	36.30	36.45	-3.6	4,921	-0.07%
2024/03/25	6	36.62	8	36.73	36.70	-2	5,151	-0.04%
2024/03/22	37.1	37.41	36.6	37.25	37.10	0.4	5,369	0.01%
2024/03/21	23.2	37.02	47.3	36.99	37.15	-24.2	5,672	-0.43%
2024/03/20	16.3	36.60	5.7	36.57	36.40	10.7	6,326	0.17%
2024/03/19	25.1	36.49	13	36.47	36.30	12.1	6,232	0.19%
2024/03/18	14.1	36.03	8.2	35.90	35.90	5.8	6,169	0.09%
2024/03/15	9	36.03	17	36.09	36.30	-8	6,167	-0.13%
2024/03/14	14.1	36.41	58.9	36.14	36.30	-44.8	6,131	-0.73%
2024/03/13	21.8	35.59	8.1	35.68	35.70	13.7	6,124	0.22%
2024/03/12	7.3	35.96	9	36.07	36.20	-1.7	6,083	-0.03%
2024/03/11	11.2	35.50	15	35.58	35.60	-3.8	6,087	-0.06%
2024/03/08	51	35.53	55.7	35.64	35.45	-4.7	6,111	-0.08%
2024/03/07	24	35.74	10.1	35.72	35.85	13.9	6,149	0.23%
2024/03/06	34.1	36.07	2	36.40	36.05	32.1	6,233	0.52%
2024/03/05	3.1	35.88	13.5	35.90	36.00	-10.4	6,241	-0.17%
2024/03/04	34.7	35.89	7.9	35.99	35.85	26.8	6,250	0.43%
2024/03/01	8.9	36.09	0	0.00	36.05	8.9	6,279	0.14%
2024/02/29	4	35.83	0.4	35.85	35.90	3.6	6,305	0.06%
2024/02/27	9.9	35.92	6	35.86	35.80	3.9	6,304	0.06%
2024/02/26	2.2	36.20	6.3	36.20	36.15	-4.1	6,298	-0.06%
2024/02/23	6.4	36.37	11.2	36.36	36.20	-4.9	6,355	-0.08%
2024/02/22	2.6	36.34	25	36.27	36.45	-22.4	6,445	-0.35%
2024/02/21	10.5	36.40	1	36.45	36.30	9.5	6,463	0.15%
2024/02/20	6	36.48	7.4	36.55	36.40	-1.4	6,548	-0.02%
2024/02/19	2.4	36.58	4.4	36.58	36.75	-2.1	6,756	-0.03%
2024/02/16	8.4	36.20	8.1	36.15	36.30	0.3	6,801	0.00%
2024/02/15	40.2	35.98	2	36.00	36.20	38.2	6,797	0.56%
2024/02/05	9.7	36.43	16.1	36.50	36.35	-6.5	6,770	-0.10%
2024/02/02	7.8	36.79	0	0.00	36.80	7.8	6,742	0.12%
2024/02/01	2.2	37.00	1.1	36.96	37.00	1.2	6,764	0.02%
2024/01/31	26	36.94	37	36.96	37.10	-11	6,760	-0.16%
2024/01/30	12.1	37.06	0	0.00	36.95	12.1	6,760	0.18%
2024/01/29	4.5	37.30	19.4	37.30	37.40	-14.9	6,774	-0.22%
2024/01/26	3.2	37.26	0	0.00	37.30	3.2	6,815	0.05%
2024/01/25	3.5	37.14	0	0.00	37.20	3.5	6,835	0.05%
2024/01/24	1.1	37.02	7	37.48	37.25	-5.9	6,855	-0.09%
2024/01/23	1.2	36.99	0	0.00	37.00	1.2	6,875	0.02%
2024/01/22	5	36.66	7.2	36.71	36.70	-2.2	6,892	-0.03%
2024/01/19	11.2	36.57	0	0.00	36.60	11.2	6,889	0.16%
2024/01/18	4.4	36.58	54.7	36.64	36.60	-50.3	6,886	-0.73%
2024/01/17	15.1	36.80	3	36.90	36.50	12.1	6,886	0.18%
2024/01/16	7.7	37.17	2	37.33	37.05	5.7	6,790	0.08%
2024/01/15	5.8	37.47	15.2	37.50	37.40	-9.4	6,745	-0.14%
2024/01/12	2.3	37.51	5	37.41	37.50	-2.7	6,772	-0.04%
2024/01/11	13.3	37.46	2	37.64	37.40	11.2	6,788	0.17%
2024/01/10	24.7	37.50	31.5	37.60	37.50	-6.8	6,933	-0.10%
2024/01/09	10.4	38.41	9.5	38.60	38.30	0.9	6,862	0.01%
2024/01/08	2.1	38.95	7.1	38.94	38.95	-5	6,838	-0.07%
2024/01/05	8.2	38.99	3.2	38.96	39.00	5	6,857	0.07%
2024/01/04	11.8	39.05	29	38.94	39.10	-17.2	6,870	-0.25%
2024/01/03	1.5	39.36	0.6	39.30	39.25	0.9	6,890	0.01%
2024/01/02	3.2	39.58	19	39.62	39.65	-15.8	6,866	-0.23%
2023/12/29	18	39.38	1	39.40	39.60	17	6,809	0.25%
2023/12/28	1.4	39.36	10.5	39.41	39.50	-9.1	6,803	-0.13%
2023/12/27	24.3	39.37	28.4	39.35	39.35	-4.2	6,814	-0.06%
2023/12/26	5.6	39.41	35.4	39.49	39.50	-29.9	6,754	-0.44%
2023/12/25	31.2	39.75	22.3	39.85	39.45	8.8	6,760	0.13%
2023/12/22	28.4	39.25	16.1	39.18	39.20	12.3	6,693	0.18%
2023/12/21	18.1	39.54	5.5	39.50	39.35	12.6	6,577	0.19%
2023/12/20	16.3	39.89	43.6	39.88	39.70	-27.2	6,433	-0.42%
2023/12/19	61.8	39.17	39.2	39.14	39.70	22.7	6,198	0.37%
2023/12/18	95.4	40.03	47.3	40.14	39.75	48.1	5,956	0.81%
2023/12/15	127.9	39.91	155.5	39.94	39.55	-27.7	5,561	-0.50%	大買/大賣/
2023/12/14	7	38.34	9	38.34	38.20	-1.9	4,839	-0.04%
2023/12/13	13.3	38.16	4	38.19	38.00	9.3	5,071	0.18%
2023/12/12	2.5	38.37	3	38.42	38.35	-0.5	5,345	-0.01%
2023/12/11	4.4	38.50	3.3	38.56	38.40	1.2	5,332	0.02%
2023/12/08	49.7	38.33	49.6	38.48	38.40	0.1	5,310	0.00%
2023/12/07	7.1	38.83	4.1	39.02	38.80	3.1	5,187	0.06%
2023/12/06	1.1	38.93	8.3	39.20	39.15	-7.2	5,176	-0.14%
2023/12/05	11.4	38.94	7	38.99	38.95	4.4	5,154	0.08%
2023/12/04	40.3	38.74	59.4	39.12	39.25	-19.1	5,231	-0.37%
2023/12/01	24.6	38.89	20.6	38.95	38.85	4	5,216	0.08%
2023/11/30	23.6	38.37	28	38.49	38.65	-4.4	5,124	-0.09%
2023/11/29	20.2	38.50	6.5	38.54	38.50	13.7	5,235	0.26%
2023/11/28	16.3	38.50	5.3	38.59	38.65	11	5,256	0.21%
2023/11/27	30.4	38.10	12.7	38.16	38.10	17.7	5,263	0.34%
2023/11/24	10	38.44	14.2	38.48	38.35	-4.2	5,258	-0.08%
2023/11/22	17.2	38.57	19.3	38.52	38.60	-2.1	5,234	-0.04%
2023/11/21	25.5	38.44	13.1	38.39	38.50	12.4	5,185	0.24%
2023/11/20	16.2	38.12	15.4	38.06	38.05	0.7	5,091	0.01%
2023/11/17	67.7	38.07	28.9	38.16	38.10	38.8	5,070	0.76%
2023/11/16	65.2	38.05	53.4	38.08	38.15	11.9	5,020	0.24%
2023/11/15	5.7	36.91	5.4	36.97	37.05	0.3	4,845	0.01%
2023/11/14	20.7	36.38	0	36.45	36.50	20.6	4,922	0.42%
2023/11/13	17.5	36.83	1	36.85	36.60	16.5	4,976	0.33%
2023/11/10	9.2	37.11	0.5	37.25	37.00	8.7	5,138	0.17%
2023/11/09	15.8	37.44	10	37.36	37.30	5.8	5,274	0.11%
2023/11/08	7.3	37.19	1.2	37.26	37.20	6.1	5,457	0.11%
2023/11/07	2.7	37.05	4	37.23	37.30	-1.3	5,589	-0.02%
2023/11/06	4.3	37.24	0.5	37.25	37.15	3.8	5,629	0.07%
2023/11/03	20.2	37.27	20.5	37.10	37.30	-0.4	5,708	-0.01%
2023/11/02	0.1	36.87	3.2	36.95	36.95	-3.1	5,721	-0.05%
2023/11/01	2.2	36.56	50.6	36.56	36.65	-48.4	5,768	-0.84%
2023/10/31	0.3	37.05	6.9	37.10	37.05	-6.7	5,851	-0.11%
2023/10/30	2	37.00	3.9	36.93	37.10	-1.9	6,064	-0.03%
2023/10/27	0	36.60	1.1	36.60	36.70	-1.1	6,120	-0.02%
2023/10/26	1.3	36.55	2	36.60	36.50	-0.7	6,374	-0.01%
2023/10/25	0.5	36.76	1	36.85	36.90	-0.5	7,181	-0.01%
2023/10/24	0.6	36.34	2.1	36.35	36.45	-1.5	7,838	-0.02%
2023/10/23	0.1	36.21	0	0.00	36.40	0.1	8,190	0.00%
2023/10/20	4.3	36.29	13	36.18	36.15	-8.7	8,419	-0.10%
2023/10/19	2.1	36.75	0.2	36.90	36.80	1.9	8,595	0.02%
2023/10/18	2.1	36.81	10.2	37.26	36.65	-8.1	8,901	-0.09%
2023/10/17	40	37.30	12.4	37.29	37.20	27.6	9,190	0.30%
2023/10/16	4.3	37.43	2	37.35	37.35	2.3	9,295	0.02%
2023/10/13	4.2	37.48	1.2	37.49	37.50	3	9,418	0.03%
2023/10/12	3.7	37.12	1.4	37.26	37.40	2.2	9,474	0.02%
2023/10/11	2.1	37.04	13.3	37.02	37.35	-11.2	9,524	-0.12%
2023/10/06	3.3	36.60	0	36.75	36.75	3.3	9,518	0.03%
2023/10/05	3.5	36.68	3.5	36.67	36.65	0	9,569	0.00%
2023/10/04	6.1	36.28	15	36.27	36.45	-8.9	9,591	-0.09%
2023/10/03	11.2	36.27	0	0.00	36.15	11.2	9,588	0.12%
2023/10/02	16.1	36.75	1.4	36.69	36.65	14.7	9,602	0.15%
2023/09/28	1.4	36.86	23.2	37.03	36.85	-21.8	9,642	-0.23%
2023/09/27	9.6	36.94	1.3	37.15	36.95	8.4	9,641	0.09%
2023/09/26	7.4	37.63	64.2	37.51	37.45	-56.8	9,665	-0.59%
2023/09/25	13.1	37.94	41	38.06	38.00	-27.9	9,676	-0.29%
2023/09/22	4.3	37.84	11	37.81	38.15	-6.7	9,667	-0.07%
2023/09/21	66	38.07	9.6	38.16	37.95	56.4	9,652	0.58%
2023/09/20	11	38.45	14.4	38.53	38.40	-3.4	9,623	-0.04%
2023/09/19	33.2	38.44	17.7	38.56	38.40	15.6	9,625	0.16%
2023/09/18	92.4	38.79	68.5	38.81	38.70	23.9	9,616	0.25%
2023/09/15	69.4	37.78	45.4	37.37	38.50	24	9,394	0.26%
2023/09/14	1.9	36.69	28.2	36.50	36.75	-26.3	9,158	-0.29%
2023/09/13	0.3	36.35	12	36.25	36.40	-11.7	9,235	-0.13%
2023/09/12	1.1	36.01	7.4	36.19	36.20	-6.3	9,426	-0.07%
2023/09/11	11.9	36.03	1.4	36.06	36.05	10.5	9,635	0.11%
2023/09/08	14.3	35.90	2.6	35.88	36.10	11.7	9,678	0.12%
2023/09/07	43	35.86	3	35.97	35.75	40	9,781	0.41%
2023/09/06	55.1	36.71	28.3	36.69	36.45	26.8	9,722	0.28%
2023/09/05	28	37.16	17	37.24	37.25	11	9,727	0.11%
2023/09/04	21.5	36.66	24.1	36.92	37.20	-2.6	9,828	-0.03%
2023/09/01	37.8	36.47	10.2	36.65	36.50	27.6	9,728	0.28%
2023/08/31	18.8	36.60	3.3	36.43	36.30	15.5	9,783	0.16%
2023/08/30	2.7	36.21	6	36.06	36.25	-3.3	10,015	-0.03%
2023/08/29	24.3	35.67	0.2	36.05	35.75	24.2	10,067	0.24%
2023/08/28	4.2	35.94	2	35.90	35.90	2.2	10,061	0.02%
2023/08/25	4.2	36.04	2	36.10	35.90	2.2	10,129	0.02%
2023/08/24	1.2	35.91	1	35.95	35.95	0.2	10,120	0.00%
2023/08/23	2.4	35.94	0	36.00	35.95	2.4	10,120	0.02%
2023/08/22	21	35.92	0.1	36.05	35.90	20.9	10,143	0.21%
2023/08/21	21.5	36.52	10	36.44	36.30	11.4	10,124	0.11%
2023/08/18	48.4	37.04	14	36.90	37.00	34.4	10,110	0.34%
2023/08/17	6.3	36.40	6.8	36.38	36.45	-0.5	10,050	-0.01%
2023/08/16	64.2	35.89	24.3	35.84	36.30	39.9	10,040	0.40%
2023/08/15	37	37.17	17	37.40	37.00	20	9,926	0.20%
2023/08/14	47.1	37.79	7.5	37.52	37.75	39.6	9,799	0.40%
2023/08/11	59.7	39.19	8	39.15	39.45	51.7	9,620	0.54%
2023/08/10	14.1	39.62	10	39.60	39.80	4.1	9,544	0.04%
2023/08/09	32.6	39.98	4.5	40.28	40.05	28.1	9,515	0.29%
2023/08/08	25.2	40.13	55	40.29	40.40	-29.8	9,482	-0.31%
2023/08/07	26.5	40.16	13	40.02	40.50	13.5	9,485	0.14%
2023/08/04	22.1	40.05	14.1	40.06	40.45	8	9,448	0.09%
2023/08/02	54.4	40.06	21.3	40.33	40.15	33.1	9,483	0.35%
2023/08/01	13.2	39.43	20	39.45	39.40	-6.8	9,383	-0.07%
2023/07/31	35.1	39.28	23	39.28	39.50	12	9,346	0.13%
2023/07/28	326.1	39.98	83	40.01	39.95	243.1	9,096	2.67%	大買/鉅額交易
2023/07/27	79.8	49.33	69.4	49.61	49.90	10.4	8,302	0.12%
2023/07/26	68.8	48.96	33.2	48.94	48.90	35.6	7,702	0.46%
2023/07/25	25.7	48.97	4.1	48.97	48.95	21.6	7,395	0.29%
2023/07/24	30.4	48.70	34.3	48.53	48.80	-3.9	7,187	-0.05%
2023/07/21	72	49.00	49.1	49.06	48.70	22.9	7,075	0.32%
2023/07/20	77.9	48.91	101.2	49.30	49.45	-23.3	6,883	-0.34%	大賣/
2023/07/19	12.2	47.60	5.4	47.75	47.80	6.8	6,469	0.11%
2023/07/18	13.2	47.66	4.7	47.77	47.95	8.5	6,483	0.13%
2023/07/17	23.3	47.90	42.1	47.94	48.00	-18.8	6,400	-0.29%
2023/07/14	5.3	47.76	11.1	47.80	47.75	-5.7	6,419	-0.09%
2023/07/13	15.3	47.47	4.1	47.48	47.45	11.2	6,444	0.17%
2023/07/12	13.5	46.97	37	46.97	47.00	-23.5	6,470	-0.36%
2023/07/11	10	47.11	10	47.15	47.20	0	6,483	0.00%
2023/07/10	13	47.09	8	47.13	47.10	5	6,561	0.08%
2023/07/07	6.3	47.02	9.1	47.07	47.15	-2.8	6,701	-0.04%
2023/07/06	11.7	47.58	37.6	47.78	47.50	-25.8	6,724	-0.38%
2023/07/05	2.3	48.17	61.6	48.11	48.05	-59.3	6,681	-0.89%
2023/07/04	23.3	48.10	8.4	48.14	48.20	14.9	6,685	0.22%
2023/07/03	6.2	48.04	13	47.90	47.95	-6.8	6,792	-0.10%
2023/06/30	7.3	47.40	3.2	47.44	47.40	4	6,819	0.06%
2023/06/29	1.4	47.50	0	47.65	47.35	1.4	6,857	0.02%
2023/06/28	4.5	47.52	15	47.42	47.55	-10.5	6,852	-0.15%
2023/06/27	22	47.73	17.1	47.62	47.45	4.9	6,872	0.07%
2023/06/26	7	47.56	4	47.55	47.60	3	6,845	0.04%
2023/06/21	7.2	47.29	3	47.32	47.30	4.2	6,845	0.06%
2023/06/20	14.1	47.34	12.8	47.36	47.50	1.3	6,847	0.02%
2023/06/19	34.2	48.21	12.2	48.35	47.90	22	6,836	0.32%
2023/06/16	15.2	48.45	76.5	48.50	48.35	-61.3	6,840	-0.90%
2023/06/15	18.3	47.74	97.4	47.68	47.95	-79	6,728	-1.17%
2023/06/14	7.6	46.90	1.9	46.88	47.00	5.7	6,682	0.09%
2023/06/13	19.5	46.40	36.2	46.34	46.40	-16.6	6,970	-0.24%
2023/06/12	17.1	46.93	40.2	46.92	46.95	-23.1	7,263	-0.32%
2023/06/09	23.5	47.34	28.1	47.04	47.40	-4.6	8,323	-0.05%
2023/06/08	23.3	47.36	27.4	47.37	47.25	-4.1	8,588	-0.05%
2023/06/07	6.1	47.05	16.2	46.96	47.00	-10.1	8,554	-0.12%
2023/06/06	41.6	46.96	57.2	46.84	46.90	-15.6	8,634	-0.18%
2023/06/05	40.6	46.69	39.6	46.97	46.90	1	8,690	0.01%
2023/06/02	2.3	45.72	14.4	45.65	45.70	-12	8,633	-0.14%
2023/06/01	0.1	45.40	2.2	45.43	45.45	-2.1	8,797	-0.02%
2023/05/31	2.3	45.19	4.2	45.34	45.10	-1.9	8,817	-0.02%
2023/05/30	14.3	45.24	7	45.23	45.25	7.3	8,776	0.08%
2023/05/29	0.2	45.20	10.1	45.20	45.25	-9.9	8,852	-0.11%
2023/05/26	3.2	44.98	3	45.10	44.95	0.2	8,870	0.00%
2023/05/25	5.2	45.30	5.1	45.24	45.20	0.1	8,903	0.00%
2023/05/24	3.3	45.47	5	45.46	45.60	-1.7	8,931	-0.02%
2023/05/23	13.1	45.64	34.2	45.47	45.40	-21.1	8,963	-0.24%
2023/05/22	3.1	45.46	2.5	45.41	45.50	0.6	8,960	0.01%
2023/05/19	6.1	44.95	4.1	45.03	45.10	2.1	9,005	0.02%
2023/05/18	2	44.85	2.1	44.80	44.85	-0.1	8,996	0.00%
2023/05/17	10.1	44.70	8	44.75	44.70	2.1	9,283	0.02%
2023/05/16	1	44.55	5.2	44.59	44.70	-4.2	9,368	-0.04%
2023/05/15	3.1	43.87	1	44.10	44.05	2.1	9,356	0.02%
2023/05/12	2.2	44.32	6	44.22	43.90	-3.8	9,421	-0.04%
2023/05/11	2.2	44.32	6	44.22	44.35	-3.8	9,425	-0.04%
2023/05/10	0	44.60	3.1	44.52	44.60	-3.1	9,459	-0.03%
2023/05/09	9	44.49	6.1	44.48	44.45	2.9	9,511	0.03%
2023/05/08	3.4	45.36	30.8	45.44	45.45	-27.4	9,438	-0.29%
2023/05/05	12.2	44.89	3	44.92	45.00	9.2	9,411	0.10%
2023/05/04	0.3	44.80	1	44.70	44.70	-0.7	9,540	-0.01%
2023/05/03	2.1	44.63	2.2	44.58	44.55	-0.1	9,806	0.00%
2023/05/02	0.9	44.81	78	44.61	44.85	-77.1	9,999	-0.77%
2023/04/28	4	44.23	9	44.43	44.45	-5	10,123	-0.05%
2023/04/27	0.5	43.46	2	43.73	43.85	-1.5	10,157	-0.01%
2023/04/26	38.5	43.01	12.1	43.15	43.25	26.4	10,176	0.26%
2023/04/25	16.7	43.74	1.3	43.63	43.40	15.4	10,141	0.15%
2023/04/24	9.3	44.11	0.1	44.25	44.05	9.3	10,117	0.09%
2023/04/21	22.9	44.46	7.2	44.34	44.20	15.7	10,201	0.15%
2023/04/20	7.1	44.85	0	45.00	44.85	7	10,184	0.07%
2023/04/19	16	45.26	0	0.00	45.05	16	10,215	0.16%
2023/04/18	13.2	45.38	4.2	45.30	45.35	9	10,145	0.09%
2023/04/17	35.5	45.66	7.5	45.66	45.70	28	10,104	0.28%
2023/04/14	23	45.35	2.1	45.38	45.35	20.9	10,046	0.21%
2023/04/13	20.3	45.55	105.1	45.55	45.45	-84.8	10,047	-0.84%	大賣/
2023/04/12	16.2	45.37	21.1	45.47	45.30	-4.9	10,044	-0.05%
2023/04/11	50.1	44.87	12	44.85	44.80	38.1	9,940	0.38%
2023/04/10	8.1	44.98	3.2	45.14	44.90	5	9,940	0.05%
2023/04/07	104.2	44.85	6.2	44.92	44.85	98	9,949	0.98%	大買/
2023/04/06	70.1	44.95	4.5	44.86	44.85	65.6	10,057	0.65%
2023/03/31	1.5	45.79	15.5	45.63	45.50	-14	10,114	-0.14%
2023/03/30	7.1	45.45	9	45.51	45.60	-1.9	10,624	-0.02%
2023/03/29	9.4	45.35	1.6	45.45	45.40	7.8	11,252	0.07%
2023/03/28	4.2	45.37	0	45.45	45.35	4.2	11,750	0.04%
2023/03/27	13	45.62	69.1	45.45	45.50	-56.1	12,350	-0.45%
2023/03/24	7.2	45.17	1.5	45.32	45.15	5.7	12,834	0.04%
2023/03/23	18.2	45.25	7	45.36	45.25	11.2	13,167	0.08%
2023/03/22	7.5	45.48	13	45.47	45.50	-5.5	13,439	-0.04%
2023/03/21	7	45.41	6.5	45.45	45.30	0.5	13,955	0.00%
2023/03/20	22	45.39	19	45.31	45.20	3	14,144	0.02%
2023/03/17	13.8	45.17	56.4	45.42	45.45	-42.6	14,211	-0.30%
2023/03/16	46.4	44.77	22.3	44.84	44.50	24.1	14,219	0.17%
2023/03/15	87.7	46.58	67.3	46.72	45.80	20.4	14,140	0.14%
2023/03/14	294.4	46.95	298.2	46.85	46.55	-3.8	14,124	-0.03%	大買/大賣/
2023/03/13	73.1	45.01	30	44.96	45.35	43.1	13,791	0.31%
2023/03/10	4.3	44.42	47.7	44.38	44.40	-43.4	13,477	-0.32%
2023/03/09	6	44.93	6	44.84	44.70	0	13,485	0.00%
2023/03/08	23	45.04	20.2	44.94	45.10	2.7	13,415	0.02%
2023/03/07	46.2	44.86	23.8	44.97	45.00	22.4	13,319	0.17%
2023/03/06	21.9	44.41	35.1	44.46	44.50	-13.3	13,125	-0.10%
2023/03/03	3.3	43.57	45.1	43.63	43.60	-41.8	12,992	-0.32%
2023/03/02	3.1	43.20	6.1	43.29	43.40	-3	13,007	-0.02%
2023/03/01	52.2	43.12	17.3	43.35	43.10	34.9	13,041	0.27%
2023/02/24	19	43.47	5.2	43.43	43.50	13.8	13,046	0.11%
2023/02/23	13.2	43.58	21.1	43.50	43.60	-7.9	13,118	-0.06%
2023/02/22	9.2	43.17	5	43.17	43.20	4.2	13,291	0.03%
2023/02/21	35.5	43.38	8.2	43.35	43.45	27.3	13,412	0.20%
2023/02/20	0.6	43.31	24	43.32	43.50	-23.4	13,750	-0.17%
2023/02/17	65.1	42.72	21	42.72	42.80	44.1	14,206	0.31%
2023/02/16	4.9	43.09	14.7	43.10	43.10	-9.8	14,818	-0.07%
2023/02/15	79.9	43.29	109	43.05	42.90	-29.1	14,935	-0.19%	大賣/
2023/02/14	174.4	43.89	11.6	43.95	43.95	162.8	14,645	1.11%	大買/鉅額交易
2023/02/13	2.1	43.80	1	44.10	44.15	1.1	14,664	0.01%
2023/02/10	0.4	44.08	7	43.96	43.80	-6.6	14,750	-0.05%
2023/02/09	11.2	44.54	11	44.36	44.40	0.2	14,925	0.00%
2023/02/08	14.4	44.23	10.7	44.24	44.20	3.7	14,944	0.02%
2023/02/07	3.8	44.08	3	44.30	44.35	0.8	14,906	0.01%
2023/02/06	3.6	43.93	112	43.90	43.95	-108.4	14,902	-0.73%	大賣/鉅額交易
2023/02/03	1.3	44.32	44.4	44.48	44.20	-43.1	14,902	-0.29%
2023/02/02	5.3	44.52	1	44.41	44.95	4.3	14,847	0.03%
2023/02/01	29.2	45.11	28.1	44.89	44.90	1	14,751	0.01%
2023/01/31	12.2	44.61	28.1	44.78	44.80	-15.9	14,533	-0.11%
2023/01/30	8.2	44.10	37.3	44.19	44.30	-29.1	14,397	-0.20%
2023/01/17	3.2	43.30	5.2	43.41	43.50	-2.1	14,281	-0.01%
2023/01/16	6.1	43.12	9.2	43.24	43.00	-3.1	14,298	-0.02%
2023/01/13	146	43.22	13.8	43.23	43.00	132.2	14,313	0.92%	大買/鉅額交易
2023/01/12	9.1	43.59	38.3	43.59	43.40	-29.2	14,410	-0.20%
2023/01/11	21.6	43.29	16.3	43.23	43.20	5.3	14,393	0.04%
2023/01/10	25.3	43.03	39	43.12	42.90	-13.7	14,346	-0.10%
2023/01/09	5.5	42.45	15	42.71	42.75	-9.5	14,339	-0.07%
2023/01/06	14.4	42.24	8	42.29	42.30	6.4	14,457	0.04%
2023/01/05	18.8	42.66	17	42.66	42.25	1.8	14,714	0.01%
2023/01/04	10.3	42.50	4	42.55	42.70	6.3	14,726	0.04%
2023/01/03	5.3	42.54	4.6	42.24	42.60	0.7	14,803	0.00%
2022/12/30	2.6	42.29	3	42.22	42.40	-0.5	14,786	0.00%
2022/12/29	9	41.28	6	41.38	41.35	3	14,795	0.02%
2022/12/28	13.8	41.86	10.5	42.09	41.65	3.3	14,922	0.02%
2022/12/27	5.9	42.22	2	42.20	42.25	3.9	15,021	0.03%
2022/12/26	10.5	42.37	13.4	42.37	42.10	-2.9	15,103	-0.02%
2022/12/23	24.2	42.99	64	43.10	43.15	-39.8	15,177	-0.26%
2022/12/22	23.2	43.22	27.5	43.37	44.00	-4.4	15,033	-0.03%
2022/12/21	94.7	42.88	77.4	42.85	43.00	17.3	14,606	0.12%
2022/12/20	20.1	41.83	24.1	41.97	41.50	-3.9	14,020	-0.03%
2022/12/19	71.1	42.28	36.1	42.33	42.00	35.1	13,648	0.26%
2022/12/16	63.1	44.19	11.1	44.14	43.55	52	13,086	0.40%
2022/12/15	29.9	44.86	70.8	44.96	44.75	-40.8	12,606	-0.32%
2022/12/14	11.7	43.69	21.2	43.75	44.20	-9.5	12,315	-0.08%
2022/12/13	86.6	43.85	88.6	43.90	43.60	-2.1	12,024	-0.02%
2022/12/12	17	41.97	25	42.12	42.45	-8	11,484	-0.07%
2022/12/09	14.7	43.36	24.3	43.15	43.15	-9.6	11,255	-0.09%
2022/12/08	8.4	43.16	20.4	43.05	43.20	-12	11,166	-0.11%
2022/12/07	34.3	43.14	27.8	43.10	43.10	6.5	11,063	0.06%
2022/12/06	55.2	43.07	54.7	43.14	42.80	0.5	10,897	0.00%
2022/12/05	102.3	42.83	130.4	42.67	43.30	-28.1	10,634	-0.26%	大買/大賣/
2022/12/02	16.3	40.62	23.2	40.56	40.50	-7	9,993	-0.07%
2022/12/01	4.1	40.58	37.1	40.74	40.50	-33.1	10,017	-0.33%
2022/11/30	6	40.32	15	40.29	40.25	-9	9,943	-0.09%
2022/11/29	5	39.79	1	40.10	40.15	4	9,927	0.04%
2022/11/28	0	0.00	0.6	39.86	39.55	-0.6	9,958	-0.01%
2022/11/25	9.6	40.48	3	40.30	40.00	6.6	10,050	0.07%
2022/11/24	11	39.91	10.1	40.13	40.05	0.9	10,023	0.01%
2022/11/23	0	0.00	0	40.00	39.85	0	10,015	0.00%
2022/11/22	2.2	39.58	4	39.70	39.80	-1.8	10,063	-0.02%
2022/11/21	31.1	39.75	37.3	39.87	40.15	-6.3	10,088	-0.06%
2022/11/18	23.1	40.34	109	40.09	39.90	-85.9	10,079	-0.85%	大賣/
2022/11/17	4.3	40.86	30.1	41.01	41.10	-25.8	9,984	-0.26%
2022/11/16	89	41.26	92.2	41.34	40.85	-3.2	9,873	-0.03%
2022/11/15	126	41.49	197.4	41.35	41.30	-71.4	9,570	-0.75%	大買/大賣/
2022/11/14	131.2	40.52	101.9	40.34	40.80	29.3	9,242	0.32%	大買/大賣/
2022/11/11	19	39.34	9.7	39.76	39.25	9.3	9,020	0.10%
2022/11/10	3	39.32	6.2	39.31	39.35	-3.2	9,116	-0.03%
2022/11/09	11.8	39.76	11.6	39.89	39.60	0.1	9,324	0.00%
2022/11/08	24.1	39.46	36.2	39.39	39.45	-12.1	9,820	-0.12%
2022/11/07	5.3	38.94	27.4	38.55	39.40	-22.1	10,501	-0.21%
2022/11/04	8.1	37.36	3	37.32	37.45	5.1	10,317	0.05%
2022/11/03	2	37.68	3	37.55	37.70	-1	10,263	-0.01%
2022/11/02	5.2	38.08	8	38.18	38.05	-2.8	10,278	-0.03%
2022/11/01	0.1	37.60	3	37.50	37.60	-2.9	10,259	-0.03%
2022/10/31	16	37.55	0	0.00	37.75	16	10,240	0.16%
2022/10/28	6.1	38.37	21.2	37.99	37.80	-15.1	10,252	-0.15%
2022/10/27	21.5	38.76	4	38.62	38.85	17.5	10,283	0.17%
2022/10/26	5	38.30	2	38.23	38.15	3	10,434	0.03%
2022/10/25	24.1	38.46	5	38.55	38.75	19.1	10,655	0.18%
2022/10/24	3	39.12	35	38.92	38.70	-32	10,661	-0.30%
2022/10/21	91	38.57	8	38.45	38.45	83	10,610	0.78%
2022/10/20	13.1	37.54	16	37.83	38.65	-2.9	10,581	-0.03%
2022/10/19	6	38.49	1	38.70	38.15	5	10,544	0.05%
2022/10/18	9.5	38.93	6	39.11	38.90	3.5	10,689	0.03%
2022/10/17	12.1	38.61	9	38.51	39.10	3.1	10,730	0.03%
2022/10/14	11.4	39.01	56.1	39.12	39.10	-44.7	10,733	-0.42%
2022/10/13	37.1	38.88	38.4	38.03	37.20	-1.3	10,777	-0.01%
2022/10/12	6.1	38.41	5	38.76	39.00	1.1	10,866	0.01%
2022/10/11	1	38.31	2	38.70	38.45	-1	10,944	-0.01%
2022/10/07	0.2	39.15	2	39.25	39.20	-1.8	10,890	-0.02%
2022/10/06	5	38.62	7	38.80	39.20	-2	10,921	-0.02%
2022/10/05	9.5	39.59	48	39.41	39.20	-38.5	10,898	-0.35%
2022/10/04	26	38.84	11.2	38.75	39.30	14.8	10,783	0.14%
2022/10/03	43	37.89	27.3	37.75	38.10	15.8	10,661	0.15%
2022/09/30	22.1	36.51	11.1	37.43	37.80	11	10,679	0.10%
2022/09/29	18	35.79	23.7	35.92	35.90	-5.6	10,539	-0.05%
2022/09/28	22.7	35.66	27.1	35.91	35.25	-4.4	10,558	-0.04%
2022/09/27	18	36.94	8.4	36.88	37.10	9.7	10,453	0.09%
2022/09/26	23.2	37.58	19.3	37.58	37.20	3.9	10,454	0.04%
2022/09/23	5	39.18	5.2	39.29	39.00	-0.1	10,523	0.00%
2022/09/22	0.3	38.95	4	38.80	39.00	-3.7	10,588	-0.03%
2022/09/21	13	39.07	0	0.00	38.85	13	10,574	0.12%
2022/09/20	12	39.23	3.2	39.28	39.35	8.8	10,530	0.08%
2022/09/19	24	39.26	6	39.44	39.00	18	10,591	0.17%
2022/09/16	12	39.14	8.1	39.26	39.00	3.9	10,671	0.04%
2022/09/15	2	39.67	3.3	39.45	39.60	-1.3	10,794	-0.01%
2022/09/14	10	39.25	11.2	39.27	39.55	-1.2	10,933	-0.01%
2022/09/13	21	39.91	17.8	39.90	40.00	3.2	11,066	0.03%
2022/09/12	104.4	39.68	12.4	39.78	39.85	92	11,356	0.81%	大買/
2022/09/08	23.2	38.91	27	38.79	39.10	-3.9	11,407	-0.03%
2022/09/07	9.6	37.74	9.3	37.70	37.50	0.3	11,508	0.00%
2022/09/06	4	37.69	4.1	37.79	37.80	0	11,585	0.00%
2022/09/05	12	37.95	16	37.94	37.85	-4	11,855	-0.03%
2022/09/02	25.1	38.40	8	38.46	38.05	17.1	12,013	0.14%
2022/09/01	25.9	38.91	22	38.74	38.65	3.9	11,982	0.03%
2022/08/31	5.2	39.34	7.2	39.48	39.55	-2	11,877	-0.02%
2022/08/30	4.2	39.55	8.1	39.60	39.70	-3.9	11,907	-0.03%
2022/08/29	29	39.33	12.5	39.41	39.40	16.5	11,903	0.14%
2022/08/26	3.1	40.75	11.3	40.55	40.45	-8.2	11,929	-0.07%
2022/08/25	17.1	40.29	34.3	40.22	40.35	-17.2	11,897	-0.14%
2022/08/24	16.1	40.36	30.6	40.51	40.15	-14.5	11,867	-0.12%
2022/08/23	12.2	39.73	5	39.76	39.85	7.2	11,826	0.06%
2022/08/22	3.5	40.17	42	40.09	40.15	-38.5	11,853	-0.33%
2022/08/19	55.5	40.65	15	40.63	40.65	40.5	11,942	0.34%
2022/08/18	54.1	40.33	41.4	40.61	40.65	12.8	11,930	0.11%
2022/08/17	25.6	39.87	20	39.79	39.55	5.6	11,527	0.05%
2022/08/16	47.1	39.38	43	39.34	39.20	4.1	11,415	0.04%
2022/08/15	121.1	39.78	121.1	39.65	39.90	0	11,331	0.00%	大買/大賣/
2022/08/12	86.3	38.23	142.4	38.41	39.15	-56	10,931	-0.51%	大賣/
2022/08/11	35.2	35.66	4	35.68	35.70	31.2	10,485	0.30%
2022/08/10	4.1	35.26	4	35.39	35.20	0.1	10,598	0.00%
2022/08/09	4.1	34.95	0	0.00	35.15	4.1	10,671	0.04%
2022/08/08	8	35.06	10	35.20	35.40	-2	10,751	-0.02%
2022/08/05	7	34.81	3	34.85	34.90	4	10,838	0.04%
2022/08/04	5.2	34.06	4	34.06	34.35	1.2	11,011	0.01%
2022/08/03	21.4	34.51	23	34.72	34.50	-1.6	11,353	-0.01%
2022/08/02	38.1	35.35	11	35.00	35.10	27.1	11,533	0.23%
2022/08/01	55.1	35.99	68.3	35.98	36.20	-13.1	11,541	-0.11%
2022/07/29	11.2	34.83	8	34.83	34.90	3.2	11,473	0.03%
2022/07/28	23.1	35.39	22.2	35.22	34.90	0.9	11,664	0.01%
2022/07/27	8.1	34.89	20.1	35.12	35.40	-12	11,856	-0.10%
2022/07/26	7.2	35.28	46	35.24	35.10	-38.8	12,006	-0.32%
2022/07/25	35	35.67	34.3	35.92	36.00	0.7	12,154	0.01%
2022/07/22	0.3	35.00	7	34.94	34.90	-6.7	12,173	-0.05%
2022/07/21	66	34.95	15	34.83	35.05	51	12,496	0.41%
2022/07/20	27.4	34.57	18	34.77	34.85	9.4	13,085	0.07%
2022/07/19	41.2	36.05	39	36.18	36.05	2.2	13,222	0.02%
2022/07/18	11	34.75	17.2	34.84	35.10	-6.2	13,270	-0.05%
2022/07/15	4.6	33.88	22	33.95	33.95	-17.5	13,581	-0.13%
2022/07/14	2	33.53	33	34.23	34.35	-31	14,020	-0.22%
2022/07/13	40	34.08	1	34.55	33.80	39	14,450	0.27%
2022/07/12	16.1	34.01	25	34.03	33.80	-8.9	15,070	-0.06%
2022/07/11	13.1	34.72	20	34.60	34.75	-6.9	16,432	-0.04%
2022/07/08	16.1	35.10	11	35.14	35.20	5.1	17,518	0.03%
2022/07/07	18	33.50	26	33.62	34.15	-8	17,960	-0.04%
2022/07/06	24.2	33.40	11	33.64	33.20	13.2	18,262	0.07%
2022/07/05	13	33.81	8.1	33.91	34.30	4.9	18,742	0.03%
2022/07/04	11	33.38	15	33.51	33.40	-4	19,064	-0.02%
2022/07/01	10.1	33.62	75.1	33.26	33.10	-65	19,182	-0.34%
2022/06/30	10.2	34.19	29.3	33.92	33.85	-19.1	19,088	-0.10%
2022/06/29	23.1	35.46	20	35.17	35.25	3.1	19,044	0.02%
2022/06/28	8.1	35.52	19	35.37	35.55	-10.9	19,123	-0.06%
2022/06/27	16.1	36.14	31	36.20	36.25	-14.9	19,247	-0.08%
2022/06/24	35.3	34.91	38	35.03	35.00	-2.8	19,434	-0.01%
2022/06/23	29.2	35.14	23	34.99	34.90	6.2	19,826	0.03%
2022/06/22	33.1	35.99	14.2	35.91	35.30	18.9	19,939	0.09%
2022/06/21	15	36.58	81	36.76	37.10	-66	20,052	-0.33%
2022/06/20	144.9	36.44	57.8	36.04	35.40	87.1	20,063	0.43%	大買/
2022/06/17	31.2	38.12	18	38.15	38.05	13.2	20,080	0.07%
2022/06/16	59.1	38.95	76.3	39.31	38.55	-17.2	20,302	-0.08%
2022/06/15	55.1	40.27	41.1	40.20	40.05	14.1	20,177	0.07%
2022/06/14	89.9	40.13	131.3	40.40	40.10	-41.4	20,186	-0.21%	大賣/
2022/06/13	33.3	41.77	43.1	41.75	41.55	-9.7	20,189	-0.05%
2022/06/10	22.2	42.99	12	42.98	43.05	10.2	20,320	0.05%
2022/06/09	21	43.53	5	43.50	43.50	16	20,501	0.08%
2022/06/08	33.6	43.96	24.2	43.99	43.65	9.4	20,746	0.05%
2022/06/07	6.1	43.44	24	43.50	43.60	-17.9	21,127	-0.08%
2022/06/06	27	43.26	42	43.45	43.50	-15	21,937	-0.07%
2022/06/02	22.2	43.09	4	43.13	43.05	18.2	23,276	0.08%
2022/06/01	16.2	43.37	10	43.46	43.50	6.2	24,187	0.03%
2022/05/31	48.9	43.60	116	43.49	43.40	-67.1	24,685	-0.27%	大賣/
2022/05/30	37.2	43.89	50	43.96	43.95	-12.9	25,052	-0.05%
2022/05/27	46.1	43.15	25	43.18	43.30	21	25,972	0.08%
2022/05/26	123.7	43.23	2.4	43.33	43.10	121.3	27,434	0.44%	大買/鉅額交易
2022/05/25	47.3	43.77	53	43.74	44.00	-5.7	28,106	-0.02%
2022/05/24	77.2	44.72	32.3	44.86	44.10	44.8	28,713	0.16%
2022/05/23	13.1	44.49	64.2	44.58	44.75	-51.2	29,280	-0.17%
2022/05/20	11	43.80	73.4	43.90	44.00	-62.4	30,567	-0.20%
2022/05/19	74	42.63	13.1	42.56	42.80	60.9	32,307	0.19%
2022/05/18	54.8	44.54	42.4	44.39	44.35	12.4	32,193	0.04%
2022/05/17	46.2	43.76	37	43.65	43.40	9.2	32,340	0.03%
2022/05/16	27.3	43.75	5.2	43.75	43.40	22.1	32,550	0.07%
2022/05/13	9.8	43.90	15.1	44.02	44.05	-5.3	32,778	-0.02%
2022/05/12	27.2	43.88	23.2	43.67	43.20	4.1	32,971	0.01%
2022/05/11	47.6	44.41	114.3	44.49	44.20	-66.6	33,247	-0.20%	大賣/
2022/05/10	88.3	42.52	20.1	42.50	43.25	68.3	33,356	0.20%
2022/05/09	51.4	43.89	9.2	43.96	43.70	42.2	33,675	0.13%
2022/05/06	27.7	44.78	20	44.79	45.00	7.7	33,997	0.02%
2022/05/05	50.3	45.35	95.2	45.50	45.90	-44.8	34,340	-0.13%
2022/05/04	48.6	44.43	24	44.60	44.25	24.6	34,184	0.07%
2022/05/03	25.3	44.40	63	44.54	44.80	-37.7	34,135	-0.11%
2022/04/29	71	44.46	18	44.64	44.40	53	34,173	0.16%
2022/04/28	32.8	44.72	13.4	44.67	44.40	19.3	34,662	0.06%
2022/04/27	49.1	44.68	58.2	44.63	44.40	-9.1	34,657	-0.03%
2022/04/26	127	46.76	77.6	46.93	46.20	49.4	34,331	0.14%	大買/
2022/04/25	41.7	48.77	32.1	48.86	48.50	9.6	33,674	0.03%
2022/04/22	115	50.54	47	50.36	50.20	67.9	33,346	0.20%	大買/
2022/04/21	79.2	51.45	35	51.57	50.60	44.2	33,109	0.13%
2022/04/20	114.7	52.59	110.8	52.65	52.20	3.9	32,891	0.01%	大買/大賣/
2022/04/19	114	53.54	125.4	53.35	53.90	-11.4	32,581	-0.03%	大買/大賣/
2022/04/18	151.7	54.26	136.6	54.03	53.00	15.1	32,184	0.05%	大買/大賣/
2022/04/15	216.2	55.65	253.5	55.70	55.00	-37.3	31,634	-0.12%	大買/大賣/
2022/04/14	121.3	53.95	269.5	54.16	54.00	-148.2	30,359	-0.49%	大買/大賣/鉅額交易
2022/04/13	53.2	52.31	88.4	52.65	53.00	-35.2	29,278	-0.12%
2022/04/12	45.5	51.83	60	51.92	51.70	-14.5	28,859	-0.05%
2022/04/11	80.1	51.50	224.7	51.53	51.70	-144.6	28,640	-0.50%	大賣/鉅額交易
2022/04/08	27.1	49.92	70.2	50.32	51.00	-43.1	28,184	-0.15%
2022/04/07	61.5	49.49	22.2	49.37	48.75	39.2	27,881	0.14%
2022/04/06	10.3	49.67	5.1	49.65	49.80	5.2	27,734	0.02%
2022/04/01	22.4	49.11	63.1	49.15	49.50	-40.8	27,704	-0.15%
2022/03/31	31.3	49.08	23.1	49.41	49.00	8.2	27,783	0.03%
2022/03/30	46.1	48.84	35.2	49.15	49.35	10.9	27,849	0.04%
2022/03/29	117.4	49.33	121	49.10	49.00	-3.6	27,771	-0.01%	大買/大賣/
2022/03/28	165.1	49.71	59.2	49.78	49.95	105.9	27,694	0.38%	大買/鉅額交易
2022/03/25	57	51.84	68.1	51.90	52.20	-11.1	27,615	-0.04%
2022/03/24	66.2	51.61	74	51.68	51.70	-7.9	27,879	-0.03%
2022/03/23	41.8	50.91	20.7	51.02	51.20	21	28,176	0.07%
2022/03/22	56.5	51.06	55	51.15	50.90	1.5	28,074	0.01%
2022/03/21	123.3	50.64	99.5	50.62	50.20	23.9	27,802	0.09%	大買/
2022/03/18	22.9	49.41	8	49.34	49.40	14.9	27,719	0.05%
2022/03/17	15.5	49.05	23.7	49.07	49.05	-8.2	28,002	-0.03%
2022/03/16	35.3	48.70	29.2	48.81	48.65	6.1	28,087	0.02%
2022/03/15	24.3	48.79	232	49.05	48.40	-207.7	27,987	-0.74%	大賣/鉅額交易
2022/03/14	31	49.80	52.5	49.95	50.30	-21.5	28,451	-0.08%
2022/03/11	37.6	50.35	44	50.12	49.90	-6.4	28,866	-0.02%
2022/03/10	83	49.50	125.3	49.62	49.75	-42.3	28,819	-0.15%	大賣/
2022/03/09	127.7	49.66	186.2	49.62	49.45	-58.4	28,546	-0.20%	大買/大賣/
2022/03/08	254.4	52.12	279.3	51.56	50.10	-24.9	27,909	-0.09%	大買/大賣/
2022/03/07	206.7	52.90	155.6	53.01	52.70	51.1	26,610	0.19%	大買/大賣/
2022/03/04	212.6	53.94	191.5	53.54	53.30	21.1	25,975	0.08%	大買/大賣/
2022/03/03	64.4	53.59	63.1	53.61	53.70	1.3	25,921	0.01%
2022/03/02	135.4	53.77	154	53.85	53.30	-18.6	26,163	-0.07%	大買/大賣/
2022/03/01	384.8	54.29	526.3	53.98	53.10	-141.5	25,806	-0.55%	大買/大賣/鉅額交易
2022/02/25	178.1	51.89	265.2	52.10	52.40	-87	25,171	-0.35%	大買/大賣/
2022/02/24	231.2	50.61	111.2	50.94	50.00	120	24,996	0.48%	大買/大賣/鉅額交易
2022/02/23	140.7	52.03	154.3	52.37	52.20	-13.6	24,477	-0.06%	大買/大賣/
2022/02/22	507.4	52.54	372.5	52.29	51.50	134.9	24,043	0.56%	大買/大賣/鉅額交易
2022/02/21	302.7	51.98	472.8	52.67	53.00	-170.1	22,923	-0.74%	大買/大賣/鉅額交易
2022/02/18	11.6	48.80	47.1	49.00	49.35	-35.5	21,290	-0.17%
2022/02/17	92.4	48.63	77.4	48.63	48.70	15	21,620	0.07%
2022/02/16	41	48.90	24.5	48.95	48.60	16.4	21,735	0.08%
2022/02/15	127.2	49.50	131.9	49.30	48.85	-4.6	22,306	-0.02%	大買/大賣/
2022/02/14	71.9	48.60	36.6	48.62	49.00	35.3	23,658	0.15%
2022/02/11	75.9	49.18	121.6	49.25	49.00	-45.8	23,657	-0.19%	大賣/
2022/02/10	34	49.16	124.1	49.14	49.05	-90	24,768	-0.36%	大賣/
2022/02/09	70.1	48.64	90.9	48.68	48.50	-20.8	26,164	-0.08%
2022/02/08	39	47.77	84.5	47.78	48.05	-45.5	25,747	-0.18%
2022/02/07	20.3	46.30	247	46.26	47.50	-226.7	25,531	-0.89%	大賣/鉅額交易
2022/01/26	16.2	44.10	38	44.24	44.10	-21.8	25,252	-0.09%
2022/01/25	96.2	44.44	22.3	44.50	44.20	73.9	25,659	0.29%
2022/01/24	23.6	44.58	29.5	44.71	44.70	-5.9	26,549	-0.02%
2022/01/21	279.1	45.82	342.3	45.72	45.55	-63.1	26,751	-0.24%	大買/大賣/
2022/01/20	23.1	44.84	70.3	44.69	45.45	-47.2	26,341	-0.18%
2022/01/19	23.6	43.89	27	43.91	43.70	-3.4	26,647	-0.01%
2022/01/18	6	44.28	48.1	44.57	44.35	-42.1	26,715	-0.16%
2022/01/17	67.2	44.01	22	43.99	44.20	45.2	26,777	0.17%
2022/01/14	105.9	44.56	15.5	44.48	44.25	90.4	27,100	0.33%	大買/
2022/01/13	17.6	45.24	103	45.32	45.15	-85.5	27,489	-0.31%	大賣/
2022/01/12	40.8	44.65	25	44.74	44.55	15.8	27,455	0.06%
2022/01/11	29.4	44.02	46	44.13	44.10	-16.6	27,513	-0.06%
2022/01/10	47.7	44.22	19.4	44.30	44.05	28.3	27,959	0.10%
2022/01/07	66.5	44.72	17	45.07	44.60	49.5	28,085	0.18%
2022/01/06	15.1	45.10	19.2	45.21	45.20	-4.1	28,276	-0.01%
2022/01/05	49.8	45.38	25	45.27	45.05	24.8	28,627	0.09%
2022/01/04	36.9	45.33	88.2	45.30	45.30	-51.4	28,811	-0.18%
2022/01/03	19.8	45.85	14	45.80	45.80	5.8	28,948	0.02%
2021/12/30	30.5	46.29	15	46.23	46.25	15.5	29,092	0.05%
2021/12/29	12.2	46.39	15	46.43	46.35	-2.8	29,190	-0.01%
2021/12/28	29.2	46.28	24	46.30	46.35	5.2	29,352	0.02%
2021/12/27	79.9	46.33	19.3	46.34	46.15	60.6	29,712	0.20%
2021/12/24	34.2	46.92	67.4	46.94	46.80	-33.2	29,868	-0.11%
2021/12/23	25.2	47.39	16.3	47.41	47.35	8.9	29,994	0.03%
2021/12/22	86.2	47.65	44.2	47.65	47.45	42.1	30,262	0.14%
2021/12/21	200	47.69	80.4	47.90	47.90	119.6	30,252	0.40%	大買/鉅額交易
2021/12/20	94.4	48.52	141.5	48.56	48.75	-47.1	30,013	-0.16%	大賣/
2021/12/17	84.9	48.04	151.1	48.07	47.65	-66.2	29,641	-0.22%	大賣/
2021/12/16	31.2	46.89	70.1	46.95	47.10	-39	29,247	-0.13%
2021/12/15	27.7	46.97	66	47.24	47.00	-38.3	29,461	-0.13%
2021/12/14	216.1	47.03	62.1	47.00	46.70	154.1	29,633	0.52%	大買/鉅額交易
2021/12/13	142.2	48.01	112.8	47.99	47.90	29.5	29,623	0.10%	大買/大賣/
2021/12/10	49.6	47.47	96.6	47.62	47.00	-47	29,509	-0.16%
2021/12/09	35.8	47.74	76.5	47.65	47.30	-40.8	29,827	-0.14%
2021/12/08	200.7	48.27	115.2	48.02	47.60	85.6	30,311	0.28%	大買/大賣/
2021/12/07	283.3	47.42	178.7	47.47	47.95	104.6	29,991	0.35%	大買/大賣/鉅額交易
2021/12/06	63.1	46.46	77	46.43	46.20	-13.9	29,525	-0.05%
2021/12/03	36.7	46.49	52.2	46.63	46.20	-15.5	29,605	-0.05%
2021/12/02	21.1	46.16	27.5	46.27	46.30	-6.4	29,860	-0.02%
2021/12/01	31.3	46.15	47.2	46.19	46.20	-15.9	29,959	-0.05%
2021/11/30	91.2	46.19	70.3	46.28	46.05	20.9	30,063	0.07%
2021/11/29	178.4	46.08	115.5	46.28	46.20	62.9	30,010	0.21%	大買/大賣/
2021/11/26	155.3	47.84	206.5	47.73	47.75	-51.2	30,027	-0.17%	大買/大賣/
2021/11/25	137.2	47.84	98.1	47.76	47.65	39.1	29,704	0.13%	大買/
2021/11/24	166.9	47.03	248.2	47.18	47.05	-81.3	29,565	-0.28%	大買/大賣/
2021/11/23	113.6	45.67	223.4	45.79	45.65	-109.8	29,073	-0.38%	大買/大賣/鉅額交易
2021/11/22	43.2	44.18	95	44.36	44.65	-51.8	29,884	-0.17%
2021/11/19	90	44.09	75.5	43.97	43.70	14.5	30,030	0.05%
2021/11/18	57.1	44.69	53	44.75	44.55	4.1	30,294	0.01%
2021/11/17	68.8	45.26	216.1	45.58	45.05	-147.3	30,370	-0.48%	大賣/鉅額交易
2021/11/16	211.3	46.15	177.6	46.72	45.45	33.8	30,546	0.11%	大買/大賣/
2021/11/15	59.3	47.10	101.8	47.03	46.75	-42.6	30,484	-0.14%	大賣/
2021/11/12	230.9	49.03	223	48.82	48.30	7.9	31,117	0.03%	大買/大賣/
2021/11/11	286.1	49.53	259.8	49.16	49.40	26.4	31,100	0.08%	大買/大賣/
2021/11/10	97.7	46.72	71	46.77	46.75	26.7	30,032	0.09%
2021/11/09	511.7	47.24	250.5	47.17	46.90	261.2	30,377	0.86%	大買/大賣/鉅額交易
2021/11/08	188.8	45.36	336.7	45.98	46.35	-147.9	29,604	-0.50%	大買/大賣/鉅額交易
2021/11/05	32.3	42.05	44.2	42.28	42.15	-11.9	28,942	-0.04%
2021/11/04	19.1	42.16	38.1	42.29	42.55	-19	29,010	-0.07%
2021/11/03	18.1	41.21	65.4	41.44	41.75	-47.4	29,328	-0.16%
2021/11/02	234.7	40.85	224.3	40.70	40.30	10.4	29,348	0.04%	大買/大賣/
2021/11/01	416.1	42.00	237.3	41.84	41.10	178.8	29,188	0.61%	大買/大賣/鉅額交易
2021/10/29	115.3	44.37	66	44.55	44.15	49.3	28,525	0.17%	大買/
2021/10/28	27	44.94	18.6	44.97	44.95	8.4	28,490	0.03%
2021/10/27	72.2	45.02	137.3	45.04	45.10	-65.1	28,676	-0.23%	大賣/
2021/10/26	28	45.54	29	45.42	45.15	-1	28,861	0.00%
2021/10/25	12.1	45.30	18	45.24	45.15	-5.9	29,402	-0.02%
2021/10/22	69.8	45.52	58.1	45.38	45.05	11.7	30,261	0.04%
2021/10/21	71.1	46.16	90.3	46.00	46.30	-19.2	30,821	-0.06%
2021/10/20	20	44.58	73.1	44.58	44.55	-53.1	31,203	-0.17%
2021/10/19	67.6	44.73	44.9	44.53	44.50	22.7	31,961	0.07%
2021/10/18	99	45.94	155.8	45.20	45.00	-56.8	33,279	-0.17%	大賣/
2021/10/15	22.1	44.92	87	44.91	44.90	-64.9	34,479	-0.19%
2021/10/14	16.1	44.70	94.4	44.69	44.75	-78.4	35,965	-0.22%
2021/10/13	17	44.58	69	44.61	44.60	-52	38,464	-0.14%
2021/10/12	11	44.83	30.1	44.63	44.60	-19.1	39,356	-0.05%
2021/10/08	12	44.53	37	44.51	44.55	-25	40,508	-0.06%
2021/10/07	39.4	44.38	31.4	44.48	44.65	8	41,538	0.02%
2021/10/06	12.8	44.46	48.7	44.44	44.45	-35.9	43,305	-0.08%
2021/10/05	23.1	44.54	40	44.59	44.90	-16.9	45,729	-0.04%
2021/10/04	24.3	44.52	59.1	44.75	44.20	-34.8	46,599	-0.07%
2021/10/01	43.6	45.13	31.1	45.01	45.10	12.5	47,959	0.03%
2021/09/30	75.1	45.45	73.1	45.52	45.85	1.9	49,915	0.00%
2021/09/29	62.3	45.22	90	45.14	45.00	-27.7	51,403	-0.05%
2021/09/28	42.5	45.09	31	45.20	45.00	11.5	53,570	0.02%
2021/09/27	47.3	45.48	20	45.67	45.30	27.3	57,480	0.05%
2021/09/24	27.3	45.92	12	45.91	45.70	15.3	62,167	0.02%
2021/09/23	37	45.91	61	45.71	45.80	-24	69,601	-0.03%
2021/09/22	108.2	45.71	42.3	45.74	45.75	65.9	76,836	0.09%	大買/
2021/09/17	48	48.01	10	48.00	47.75	38	80,788	0.05%
2021/09/16	40	48.78	43.2	49.09	48.40	-3.2	82,968	0.00%
2021/09/15	47	48.54	41.1	48.61	48.75	5.9	83,489	0.01%
2021/09/14	153.1	49.31	122.7	49.42	49.30	30.5	84,968	0.04%	大買/大賣/
2021/09/13	136.5	49.99	180.4	50.03	50.50	-43.9	86,300	-0.05%	大買/大賣/
2021/09/10	99.1	48.99	59.1	49.00	48.75	40	86,105	0.05%
2021/09/09	46.1	47.66	56.1	47.71	47.90	-10	86,148	-0.01%
2021/09/08	55.1	47.58	35.1	47.87	47.05	20	86,592	0.02%
2021/09/07	63.2	49.10	94.3	49.13	48.35	-31.1	86,871	-0.04%
2021/09/06	56.4	49.64	82.1	49.56	49.20	-25.7	86,924	-0.03%
2021/09/03	74.2	49.34	241	48.97	48.85	-166.8	87,286	-0.19%	大賣/鉅額交易
2021/09/02	181.2	49.79	62.5	49.62	48.60	118.7	87,905	0.14%	大買/鉅額交易
2021/09/01	97.9	50.57	57.3	50.70	50.20	40.6	88,583	0.05%
2021/08/31	92.2	50.40	157.4	50.45	50.60	-65.2	88,670	-0.07%	大賣/
2021/08/30	102.6	50.13	101.8	50.03	49.95	0.8	89,428	0.00%	大買/大賣/
2021/08/27	99	49.36	199.1	49.67	50.20	-100.1	90,186	-0.11%	大賣/
2021/08/26	952.3	50.74	900.9	49.75	49.00	51.4	90,929	0.06%	大買/大賣/
2021/08/25	77.4	48.09	33.1	47.95	48.10	44.3	92,275	0.05%
2021/08/24	96.6	47.51	147	47.60	48.35	-50.5	93,545	-0.05%	大賣/
2021/08/23	46	47.81	108.6	47.79	47.70	-62.6	96,102	-0.07%	大賣/
2021/08/20	112.7	46.38	91.8	46.30	46.00	20.9	97,374	0.02%	大買/
2021/08/19	83.9	47.32	166.1	47.26	46.55	-82.2	98,081	-0.08%	大賣/
2021/08/18	555	46.85	501.7	47.33	48.55	53.4	98,353	0.05%	大買/大賣/
2021/08/17	181.9	48.60	258.9	48.13	47.00	-76.9	97,910	-0.08%	大買/大賣/
2021/08/16	204.1	51.48	133	51.12	50.40	71.1	97,863	0.07%	大買/大賣/
2021/08/13	281.3	52.33	190.7	52.61	52.30	90.6	98,613	0.09%	大買/大賣/
2021/08/12	124.8	52.64	161	52.62	53.50	-36.2	99,398	-0.04%	大買/大賣/
2021/08/11	815.8	51.87	661.2	52.37	50.90	154.6	100,420	0.15%	大買/大賣/鉅額交易
2021/08/10	51.2	51.32	16.5	51.37	50.90	34.7	99,818	0.03%
2021/08/09	248.1	51.88	177.8	52.05	51.50	70.4	101,040	0.07%	大買/大賣/
2021/08/06	100.7	51.16	112.4	51.35	51.00	-11.7	102,182	-0.01%	大賣/
2021/08/05	146.2	51.21	87.5	51.34	50.90	58.8	103,966	0.06%	大買/
2021/08/04	112.5	52.68	19.1	52.79	52.20	93.4	105,230	0.09%	大買/
2021/08/03	259.2	53.16	99	53.30	53.50	160.2	108,385	0.15%	大買/鉅額交易
2021/08/02	76.2	53.05	227	53.53	54.10	-150.9	110,971	-0.14%	大賣/鉅額交易
2021/07/30	203.2	53.20	122.3	53.59	52.00	80.9	111,955	0.07%	大買/大賣/
2021/07/29	107.8	52.52	154.5	52.96	53.60	-46.7	113,192	-0.04%	大買/大賣/
2021/07/28	279.6	52.05	277.3	51.77	51.30	2.4	114,079	0.00%	大買/大賣/
2021/07/27	698.5	52.21	690.2	51.97	51.60	8.3	115,128	0.01%	大買/大賣/
2021/07/26	316.2	53.23	240.5	53.12	52.80	75.7	116,132	0.07%	大買/大賣/
2021/07/23	281.8	54.63	380	54.69	55.20	-98.3	116,839	-0.08%	大買/大賣/
2021/07/22	372.9	55.41	411.7	55.28	53.60	-38.8	116,605	-0.03%	大買/大賣/
2021/07/21	669.2	58.86	488.1	58.81	56.50	181.1	116,067	0.16%	大買/大賣/鉅額交易
2021/07/20	727.5	59.00	515.8	58.79	58.40	211.6	115,458	0.18%	大買/大賣/鉅額交易
2021/07/19	730.7	60.32	848.6	60.40	60.00	-117.9	115,103	-0.10%	大買/大賣/鉅額交易
2021/07/16	403.1	58.56	311.8	58.38	58.30	91.3	115,684	0.08%	大買/大賣/
2021/07/15	720	56.47	543.9	56.80	58.50	176	116,177	0.15%	大買/大賣/鉅額交易
2021/07/14	316.2	54.98	336.6	54.71	54.40	-20.4	116,278	-0.02%	大買/大賣/
2021/07/13	543.4	58.22	459	58.50	56.30	84.3	116,504	0.07%	大買/大賣/
2021/07/12	764.2	59.51	758	59.98	59.60	6.2	116,141	0.01%	大買/大賣/
2021/07/09	315.5	57.53	304.3	57.64	56.90	11.2	114,318	0.01%	大買/大賣/
2021/07/08	445.4	57.78	521.7	57.66	58.00	-76.4	115,233	-0.07%	大買/大賣/
2021/07/07	563.6	58.01	654.5	58.16	57.10	-90.9	114,284	-0.08%	大買/大賣/
2021/07/06	473.5	60.09	429.8	60.48	59.50	43.6	113,346	0.04%	大買/大賣/
2021/07/05	682.8	61.55	688.7	61.50	60.50	-6	112,774	-0.01%	大買/大賣/
2021/07/02	1,201	61.16	1,078.5	60.88	59.90	122.4	112,517	0.11%	大買/大賣/鉅額交易
2021/07/01	975.2	60.28	1,139.7	60.22	60.30	-164.5	110,796	-0.15%	大買/大賣/鉅額交易
2021/06/30	1,999.2	61.04	1,390.1	61.14	59.50	609.1	106,551	0.57%	大買/大賣/鉅額交易
2021/06/29	1,365.5	56.15	1,316.3	56.67	57.90	49.2	99,335	0.05%	大買/大賣/
2021/06/28	835.4	50.88	1,063.5	51.09	52.70	-228	92,252	-0.25%	大買/大賣/鉅額交易
2021/06/25	547.4	48.42	623.4	48.61	47.95	-76	88,275	-0.09%	大買/大賣/
2021/06/24	234.1	47.07	211.3	47.17	46.50	22.8	86,098	0.03%	大買/大賣/
2021/06/23	653	47.88	496	47.28	45.80	157	85,332	0.18%	大買/大賣/鉅額交易
2021/06/22	392.8	47.17	508.7	47.14	48.00	-115.9	83,604	-0.14%	大買/大賣/鉅額交易
2021/06/21	63.2	44.20	105.4	44.25	43.80	-42.2	81,795	-0.05%	大賣/
2021/06/18	122.3	45.80	134	45.70	45.50	-11.8	81,400	-0.01%	大買/大賣/
2021/06/17	90.3	46.54	118	46.51	45.95	-27.7	80,959	-0.03%	大賣/
2021/06/16	146.3	46.78	60.2	46.78	45.75	86.1	80,404	0.11%	大買/
2021/06/15	53.1	46.18	126.8	46.42	47.05	-73.7	79,901	-0.09%	大賣/
2021/06/11	203.1	46.33	206.1	46.37	45.95	-3	79,516	0.00%	大買/大賣/
2021/06/10	195	45.59	165	45.48	46.55	30	79,163	0.04%	大買/大賣/
2021/06/09	215.5	46.21	167	46.01	45.75	48.4	78,380	0.06%	大買/大賣/
2021/06/08	329.1	48.34	222	48.19	47.80	107.1	77,628	0.14%	大買/大賣/鉅額交易
2021/06/07	291.2	47.61	251.3	47.24	47.60	39.9	77,228	0.05%	大買/大賣/
2021/06/04	553.8	49.70	589	49.06	48.60	-35.2	76,205	-0.05%	大買/大賣/
2021/06/03	399.7	49.29	346.5	49.47	48.80	53.2	75,253	0.07%	大買/大賣/
2021/06/02	693.1	49.19	666.4	49.25	49.05	26.7	74,534	0.04%	大買/大賣/
2021/06/01	457.2	47.10	388.1	46.96	47.90	69	72,757	0.09%	大買/大賣/
2021/05/31	710.8	47.72	638.9	48.10	46.00	71.9	72,920	0.10%	大買/大賣/
2021/05/28	134.1	44.16	350.3	44.56	44.95	-216.2	70,381	-0.31%	大買/大賣/鉅額交易
2021/05/27	379.2	41.68	214.9	41.42	40.90	164.3	69,091	0.24%	大買/大賣/鉅額交易
2021/05/26	93.8	40.31	137	39.99	40.70	-43.3	68,443	-0.06%	大賣/
2021/05/25	158.7	39.85	145.2	40.03	39.75	13.5	67,979	0.02%	大買/大賣/
2021/05/24	253.4	40.15	227.2	40.36	40.20	26.2	67,863	0.04%	大買/大賣/
2021/05/21	304.1	39.82	263.4	39.77	40.30	40.8	67,958	0.06%	大買/大賣/
2021/05/20	447	40.15	341.2	40.19	39.50	105.8	66,983	0.16%	大買/大賣/鉅額交易
2021/05/19	384.6	40.74	266.5	40.63	41.50	118.1	65,721	0.18%	大買/大賣/鉅額交易
2021/05/18	88	37.23	88.4	37.31	37.75	-0.4	64,142	0.00%
2021/05/17	177.1	34.86	218.4	34.76	34.35	-41.3	63,937	-0.06%	大買/大賣/
2021/05/14	168	38.06	261.4	37.44	37.40	-93.4	62,629	-0.15%	大買/大賣/
2021/05/13	276.4	40.01	333.9	39.66	39.35	-57.5	60,892	-0.09%	大買/大賣/
2021/05/12	289.6	45.36	271.8	45.22	43.70	17.9	58,931	0.03%	大買/大賣/
2021/05/11	687.3	51.76	635.2	52.09	48.55	52.1	57,459	0.09%	大買/大賣/
2021/05/10	649.4	51.70	564.4	52.02	53.00	85	54,145	0.16%	大買/大賣/
2021/05/07	270.1	48.68	337.6	48.93	49.40	-67.4	51,262	-0.13%	大買/大賣/
2021/05/06	557.9	48.47	454.9	48.82	49.45	103	49,859	0.21%	大買/大賣/鉅額交易
2021/05/05	266.6	46.17	270.6	46.23	45.95	-4	48,126	-0.01%	大買/大賣/
2021/05/04	345.4	46.86	280.6	45.63	43.70	64.8	46,697	0.14%	大買/大賣/
2021/05/03	415.1	49.65	395.6	49.90	48.45	19.6	45,015	0.04%	大買/大賣/
2021/04/29	339.3	48.31	324.6	48.21	48.00	14.6	43,382	0.03%	大買/大賣/
2021/04/28	132.1	46.82	99.3	46.66	46.45	32.8	41,922	0.08%	大買/
2021/04/27	224.3	48.58	167.1	48.79	47.85	57.2	41,642	0.14%	大買/大賣/
2021/04/26	245.5	47.92	172.8	47.91	48.70	72.7	40,781	0.18%	大買/大賣/
2021/04/23	227.8	46.59	223.2	46.26	45.70	4.6	39,893	0.01%	大買/大賣/
2021/04/22	580.3	50.94	594.7	50.75	48.30	-14.4	38,942	-0.04%	大買/大賣/
2021/04/21	461.5	46.58	312.5	46.35	48.00	149	35,741	0.42%	大買/大賣/鉅額交易
2021/04/20	270.9	45.42	224.4	45.14	46.50	46.5	34,540	0.13%	大買/大賣/
2021/04/19	183.7	45.32	295.6	45.45	46.05	-111.9	33,267	-0.34%	大買/大賣/鉅額交易
2021/04/16	319.7	41.75	331.7	41.78	41.90	-12	31,918	-0.04%	大買/大賣/
2021/04/15	106.1	40.44	101.5	40.49	40.15	4.6	30,497	0.02%	大買/大賣/
2021/04/14	384.9	40.43	446.7	40.39	39.95	-61.8	30,141	-0.20%	大買/大賣/
2021/04/13	261.7	39.97	100.4	40.10	39.55	161.3	28,521	0.57%	大買/鉅額交易
2021/04/12	145.2	40.62	242.3	40.56	40.80	-97.1	28,017	-0.35%	大買/大賣/
2021/04/09	257.1	39.20	162	39.08	38.50	95.1	26,927	0.35%	大買/大賣/
2021/04/08	516.3	39.75	379.8	39.85	39.35	136.5	26,031	0.52%	大買/大賣/鉅額交易
2021/04/07	443.5	36.78	331.8	37.07	37.85	111.8	24,214	0.46%	大買/大賣/鉅額交易
2021/04/06	57.1	34.23	67.7	34.40	34.45	-10.6	22,297	-0.05%
2021/04/01	60	31.39	87	31.38	31.35	-27	22,073	-0.12%
2021/03/31	28	31.25	19	31.38	31.35	9	22,107	0.04%
2021/03/30	15	30.94	48.2	30.92	31.10	-33.2	21,953	-0.15%
2021/03/29	65	30.32	99	30.53	30.50	-34	22,022	-0.15%
2021/03/26	22	29.74	12.1	29.75	29.80	9.9	23,036	0.04%
2021/03/25	6	29.49	10	29.58	29.65	-4	23,726	-0.02%
2021/03/24	36.1	29.45	20	29.60	29.40	16.1	24,143	0.07%
2021/03/23	10	29.78	16.1	29.84	29.90	-6.1	24,409	-0.02%
2021/03/22	3	29.47	15	29.42	29.70	-12	24,926	-0.05%
2021/03/19	39	29.34	3	29.33	29.35	36	25,487	0.14%
2021/03/18	22.1	29.72	5	29.78	29.75	17.1	25,978	0.07%
2021/03/17	17	29.60	21	29.45	29.70	-4	26,973	-0.01%
2021/03/16	71.1	29.65	48	29.64	29.55	23.1	28,297	0.08%
2021/03/15	20	30.43	19.1	30.46	30.35	0.9	28,818	0.00%
2021/03/12	55	30.22	123.2	30.43	30.60	-68.2	29,225	-0.23%	大賣/
2021/03/11	26	30.75	46	30.82	30.60	-20	30,507	-0.07%
2021/03/10	14	30.35	7.1	30.31	30.40	6.9	31,505	0.02%
2021/03/09	75	30.49	61	30.48	30.35	14	32,527	0.04%
2021/03/08	156.6	29.99	113	29.79	29.55	43.6	32,658	0.13%	大買/大賣/
2021/03/05	255.2	30.90	91.1	30.77	30.20	164.1	32,969	0.50%	大買/鉅額交易
2021/03/04	246.4	33.04	246.8	33.05	32.80	-0.4	33,058	0.00%	大買/大賣/
2021/03/03	35.1	31.14	73.4	31.18	31.60	-38.3	32,025	-0.12%
2021/03/02	61.2	31.19	71.2	31.04	30.45	-9.9	33,205	-0.03%
2021/02/26	61.9	31.31	93.2	31.17	31.20	-31.3	33,433	-0.09%
2021/02/25	40.1	30.90	79	31.03	30.90	-39	33,046	-0.12%
2021/02/24	120.5	30.65	88.4	30.64	30.35	32.1	33,029	0.10%	大買/
2021/02/23	136.4	30.85	204.7	30.95	30.85	-68.4	32,714	-0.21%	大買/大賣/
2021/02/22	42.2	29.33	65.9	29.31	29.45	-23.7	32,028	-0.07%
2021/02/19	33.5	27.79	95.7	27.73	28.20	-62.2	31,837	-0.20%
2021/02/18	119.4	27.72	16.1	27.65	27.85	103.3	31,859	0.32%	大買/鉅額交易
2021/02/17	14.1	27.05	29	26.91	27.65	-14.9	31,818	-0.05%
2021/02/05	23.6	25.48	45.2	25.44	25.50	-21.6	31,545	-0.07%
2021/02/04	4.7	25.85	12	25.88	25.90	-7.3	31,699	-0.02%
2021/02/03	117.4	25.84	28	25.81	25.70	89.4	31,928	0.28%	大買/
2021/02/02	17.6	25.98	90	26.20	26.45	-72.4	32,400	-0.22%
2021/02/01	53	25.89	110.3	25.98	26.20	-57.3	32,775	-0.17%	大賣/
2021/01/29	18.2	25.30	56	25.17	25.10	-37.9	33,013	-0.11%
2021/01/28	11.4	25.30	12	25.43	25.40	-0.7	33,332	0.00%
2021/01/27	15.5	26.00	15	26.31	25.80	0.5	33,894	0.00%
2021/01/26	14.3	26.69	23	26.65	26.80	-8.7	35,106	-0.02%
2021/01/25	42.2	26.81	31.3	26.58	27.15	10.8	35,725	0.03%
2021/01/22	19.5	25.51	18.1	25.52	25.90	1.4	36,213	0.00%
2021/01/21	13.8	26.29	12	26.05	25.90	1.8	36,365	0.00%
2021/01/20	42.4	25.90	49.4	25.69	25.85	-7	37,058	-0.02%
2021/01/19	7.9	27.25	32	27.16	27.10	-24.1	36,744	-0.07%
2021/01/18	70.7	27.34	16	27.54	27.45	54.7	36,641	0.15%
2021/01/15	82.4	27.61	110.6	27.94	27.95	-28.2	36,487	-0.08%	大賣/
2021/01/14	47.1	28.82	376	28.79	28.65	-328.9	36,265	-0.91%	大賣/鉅額交易
2021/01/13	94.2	28.66	124.6	28.81	28.65	-30.3	36,306	-0.08%	大賣/
2021/01/12	34.8	29.99	40.6	30.03	29.65	-5.8	35,776	-0.02%
2021/01/11	23.5	30.60	37	30.71	30.85	-13.5	35,532	-0.04%
2021/01/08	145	30.90	87.1	30.76	30.85	57.9	35,398	0.16%	大買/
2021/01/07	34.8	30.63	72.6	30.51	30.80	-37.8	35,250	-0.11%
2021/01/06	62	30.40	69.1	30.50	29.90	-7	34,962	-0.02%
2021/01/05	99.8	31.19	102	31.26	30.90	-2.3	35,339	-0.01%	大賣/
2021/01/04	66.3	30.96	56.1	31.01	31.00	10.2	35,400	0.03%
2020/12/31	176.1	30.65	136	31.11	31.30	40.1	35,206	0.11%	大買/大賣/
2020/12/30	116.9	31.43	75.1	31.43	30.95	41.8	34,896	0.12%	大買/
2020/12/29	45.3	30.89	82.9	30.99	31.00	-37.5	34,474	-0.11%
2020/12/28	272.4	30.33	422.5	30.37	30.25	-150	34,001	-0.44%	大買/大賣/鉅額交易
2020/12/25	113.2	30.64	159	30.59	30.65	-45.8	33,585	-0.14%	大買/大賣/
2020/12/24	116.1	31.51	21	31.31	31.10	95.1	33,198	0.29%	大買/
2020/12/23	132.2	31.27	87	31.24	31.25	45.2	32,986	0.14%	大買/
2020/12/22	277.8	32.42	414.6	31.90	30.85	-136.9	32,667	-0.42%	大買/大賣/鉅額交易
2020/12/21	129.6	32.34	82	32.53	32.40	47.6	31,440	0.15%	大買/
2020/12/18	43.5	31.89	70.1	32.15	31.85	-26.6	30,695	-0.09%
2020/12/17	336.3	31.94	42	31.79	32.00	294.3	30,285	0.97%	大買/鉅額交易
2020/12/16	182.5	31.60	220.2	31.84	32.00	-37.7	29,947	-0.13%	大買/大賣/
2020/12/15	69.6	31.44	115.1	31.12	30.95	-45.5	29,343	-0.15%	大賣/
2020/12/14	254.4	31.06	224	31.38	30.90	30.4	28,754	0.11%	大買/大賣/
2020/12/11	362.5	31.83	262.7	31.66	31.35	99.8	28,210	0.35%	大買/大賣/
2020/12/10	468.7	33.07	391.6	32.61	32.10	77.1	27,234	0.28%	大買/大賣/
2020/12/09	56.8	31.82	87.5	31.65	32.00	-30.7	25,915	-0.12%
2020/12/08	99.1	31.05	82.1	30.98	31.10	17	25,320	0.07%
2020/12/07	191.6	31.76	215.8	31.42	31.00	-24.3	24,861	-0.10%	大買/大賣/
2020/12/04	198.1	30.35	167.8	30.48	30.60	30.4	23,494	0.13%	大買/大賣/
2020/12/03	301.8	29.12	389.1	29.18	29.20	-87.3	22,316	-0.39%	大買/大賣/
2020/12/02	97	28.27	31	28.00	27.80	66	21,321	0.31%
2020/12/01	184.5	28.07	161.3	27.88	27.95	23.2	20,950	0.11%	大買/大賣/
2020/11/30	164.7	28.02	151.5	28.21	28.10	13.2	20,195	0.07%	大買/大賣/
2020/11/27	195.6	26.58	137.1	26.73	26.85	58.5	19,182	0.31%	大買/大賣/
2020/11/26	351.3	25.90	191	26.24	26.35	160.3	18,505	0.87%	大買/大賣/鉅額交易
2020/11/25	85.5	24.71	96.6	24.41	24.85	-11.1	16,813	-0.07%
2020/11/24	69.2	23.78	24	23.92	23.75	45.2	16,303	0.28%
2020/11/23	48	23.79	42.5	23.84	24.30	5.5	16,140	0.03%
2020/11/20	51	23.77	63	23.78	23.75	-12	15,843	-0.08%
2020/11/19	56.1	24.04	45	24.10	24.05	11.1	15,636	0.07%
2020/11/18	17	24.63	15	24.79	24.60	2	15,415	0.01%
2020/11/17	90.8	24.57	20	24.64	24.65	70.8	15,220	0.46%
2020/11/16	45.2	24.08	101.1	24.00	24.15	-56	15,186	-0.37%	大賣/
2020/11/13	62	24.36	3	24.30	24.15	59	15,049	0.39%
2020/11/12	55	24.31	48.2	24.58	24.75	6.8	14,918	0.05%
2020/11/11	42	24.88	23	24.91	24.65	19	14,680	0.13%
2020/11/10	144.3	25.06	168.8	24.91	24.90	-24.5	14,494	-0.17%	大買/大賣/
2020/11/09	89.4	24.65	101.7	24.67	24.85	-12.3	13,952	-0.09%	大賣/
2020/11/06	78.1	24.30	92	24.39	24.10	-14	13,465	-0.10%
2020/11/05	29	24.08	45	24.09	23.85	-16	13,083	-0.12%
2020/11/04	62.2	24.04	91	23.99	24.50	-28.8	12,721	-0.23%
2020/11/03	218	23.90	302.5	23.99	24.10	-84.5	12,087	-0.70%	大買/大賣/
2020/11/02	96	22.85	74.5	22.77	23.15	21.5	10,669	0.20%
2020/10/30	85.7	22.08	100.2	22.18	21.90	-14.5	9,912	-0.15%
2020/10/29	72	22.86	61.3	22.86	22.65	10.7	9,077	0.12%
2020/10/28	87.4	22.87	172.2	22.83	22.90	-84.8	8,635	-0.98%	大賣/
2020/10/27	5	21.40	12	21.41	21.50	-7	7,762	-0.09%
2020/10/26	37	21.10	6	21.16	21.05	31	7,681	0.40%
2020/10/23	5	20.60	17	21.05	21.00	-12	7,646	-0.16%
2020/10/22	6	20.84	10	20.95	20.65	-4	7,590	-0.05%
2020/10/21	40	21.36	22	21.30	21.30	18	7,424	0.24%
2020/10/20	28	20.40	5	20.45	20.35	23	7,186	0.32%
2020/10/19	6.7	20.87	49	20.86	20.80	-42.3	7,118	-0.59%
2020/10/16	41	21.16	15	21.22	21.15	26	7,049	0.37%
2020/10/15	71.3	21.63	1	21.55	21.60	70.3	6,976	1.01%
2020/10/14	9	22.01	19	22.04	22.00	-10	6,894	-0.15%
2020/10/13	91	22.05	48.1	22.22	22.30	42.9	6,791	0.63%
2020/10/12	5	21.30	58	21.88	22.00	-53	6,033	-0.88%
2020/10/08	1	19.75	12	20.00	20.00	-11	5,673	-0.19%
2020/10/07	5	19.60	2	19.75	19.75	3	5,705	0.05%
2020/10/06	0	0.00	2	19.93	19.90	-2	5,832	-0.03%
2020/10/05	14	19.50	0	19.65	19.55	14	5,856	0.24%
2020/09/30	0	0.00	2	19.68	19.65	-2	5,996	-0.03%
2020/09/29	15	19.53	20	19.54	19.50	-5	6,006	-0.08%
2020/09/28	0	0.00	2	19.03	19.05	-2	5,984	-0.03%
2020/09/25	39	19.09	30	19.01	18.95	9	6,021	0.15%
2020/09/24	16	19.49	23	19.35	19.10	-7	6,006	-0.12%
2020/09/23	10	20.08	0	0.00	20.00	10	5,953	0.17%
2020/09/22	11	20.26	3	20.50	20.20	8	5,992	0.13%
2020/09/21	1	20.90	4	20.66	20.65	-3	6,179	-0.05%
2020/09/18	4	20.76	5	20.91	21.00	-1	6,485	-0.02%
2020/09/17	2	20.83	2	20.88	20.75	0	6,786	0.00%
2020/09/16	15	20.40	6	20.56	20.60	9	7,068	0.13%
2020/09/15	9	20.54	10.5	20.48	20.50	-1.5	7,356	-0.02%
2020/09/14	22	20.79	2	20.63	20.70	20	7,588	0.26%
2020/09/11	20	21.65	26	21.77	21.40	-6	7,495	-0.08%
2020/09/10	0.7	22.90	3	22.73	22.90	-2.3	7,258	-0.03%
2020/09/09	22.1	22.89	26	22.58	22.85	-3.9	7,234	-0.05%
2020/09/08	4	22.23	2	22.23	22.15	2	7,240	0.03%
2020/09/07	6.1	22.25	7	22.13	22.45	-0.9	7,304	-0.01%
2020/09/04	2.2	21.66	10	21.66	21.65	-7.8	7,277	-0.11%
2020/09/03	18	22.18	10	22.25	22.10	8	7,259	0.11%
2020/09/02	7	22.31	53.1	21.87	22.40	-46.1	7,250	-0.64%
2020/09/01	10	21.60	9	21.51	21.70	1	7,186	0.01%
2020/08/31	43.1	21.26	0	0.00	21.25	43.1	7,149	0.60%
2020/08/28	4	21.14	9	21.39	21.25	-5	7,154	-0.07%
2020/08/27	3	21.23	6	21.00	21.00	-3	7,174	-0.04%
2020/08/26	4	21.51	0.1	21.55	21.45	3.9	7,160	0.05%
2020/08/25	6	21.47	1	21.55	21.60	5	7,170	0.07%
2020/08/24	0	0.00	1	21.45	21.45	-1	7,229	-0.01%
2020/08/21	2	20.85	52	21.34	21.35	-50	7,316	-0.68%
2020/08/20	56	20.46	23	20.51	20.55	33	7,288	0.45%
2020/08/19	12	20.99	20.2	20.89	20.85	-8.2	7,141	-0.12%
2020/08/18	3	21.37	4	21.50	21.40	-1	7,074	-0.01%
2020/08/17	9	21.28	21	21.31	21.35	-12	7,102	-0.17%
2020/08/14	8	21.64	1	21.60	21.60	7	7,079	0.10%
2020/08/13	28	21.90	14	21.76	21.80	14	7,062	0.20%
2020/08/12	17	22.10	2	22.10	22.10	15	7,016	0.21%
2020/08/11	14	22.68	10	22.69	22.20	4	6,987	0.06%
2020/08/10	4	22.34	2	22.38	22.50	2	6,916	0.03%
2020/08/07	12	22.51	3	22.35	22.25	9	6,928	0.13%
2020/08/06	9	22.72	27	22.93	22.70	-18	6,895	-0.26%
2020/08/05	18	23.00	38	22.87	22.70	-20	6,924	-0.29%
2020/08/04	2	22.75	1	22.75	22.80	1	6,921	0.01%
2020/08/03	15	22.85	2	22.65	22.65	13	6,994	0.19%
2020/07/31	48	23.23	5	23.22	23.25	43	6,990	0.62%
2020/07/30	18	23.23	12	23.30	23.65	6	7,009	0.09%
2020/07/29	13	22.62	2	22.50	22.50	11	7,039	0.16%
2020/07/28	3	21.98	2	21.98	22.00	1	7,185	0.01%
2020/07/27	9	22.88	6	22.88	22.65	3	7,211	0.04%
2020/07/24	3	23.87	17	24.00	23.80	-14	7,190	-0.19%
2020/07/23	4	24.30	0	0.00	24.25	4	7,201	0.06%
2020/07/22	3	24.48	0	0.00	24.60	3	7,312	0.04%
2020/07/21	12	24.41	10	24.65	24.60	2	7,340	0.03%
2020/07/20	4	24.33	4	24.50	24.55	0	7,341	0.00%
2020/07/17	8	24.71	11	24.68	24.60	-3	7,342	-0.04%
2020/07/16	4	25.10	1	25.05	25.05	3	7,371	0.04%
2020/07/15	5	24.99	9	25.02	25.05	-4	7,408	-0.05%
2020/07/14	8	25.87	7	25.90	25.80	1	7,402	0.01%
2020/07/13	46	26.11	0	0.00	26.00	46	7,330	0.63%
2020/07/10	12	27.08	20	26.93	26.70	-8	7,282	-0.11%
2020/07/09	24	27.17	21	27.39	27.30	3	7,226	0.04%
2020/07/08	3	26.82	9	26.79	26.80	-6	7,106	-0.08%
2020/07/07	3	26.88	10	26.85	26.80	-7	7,175	-0.10%
2020/07/06	13	26.76	35	26.81	26.90	-22	7,267	-0.30%
2020/07/03	20	26.58	0	0.00	26.85	20	7,334	0.27%
2020/07/02	12	27.13	1	26.95	26.95	11	7,345	0.15%
2020/07/01	5	27.07	5	27.02	27.10	0	7,375	0.00%
2020/06/30	5	26.71	66	27.04	27.10	-61	7,451	-0.82%
2020/06/29	4	25.88	8	25.87	26.35	-4	7,246	-0.06%
2020/06/24	26	25.96	11	25.75	26.05	15	6,930	0.22%
2020/06/23	21	25.25	1	25.25	25.40	20	6,650	0.30%
2020/06/22	39	25.75	5	26.22	25.25	34	6,309	0.54%
2020/06/19	72	26.57	16	26.56	26.00	56	6,023	0.93%
2020/06/18	25	26.96	1	26.95	26.95	24	5,733	0.42%
2020/06/17	1	27.20	3	27.20	27.20	-2	5,692	-0.04%
2020/06/16	10	27.18	2	27.30	27.30	8	5,803	0.14%
2020/06/15	50	27.61	13	28.20	27.15	37	5,907	0.63%
2020/06/12	55	27.45	54	27.66	27.90	1	5,817	0.02%
2020/06/11	71	27.62	58	27.94	27.55	13	5,802	0.22%
2020/06/10	14	27.69	3	27.62	27.65	11	5,761	0.19%
2020/06/09	45	27.65	37	27.86	27.80	8	5,891	0.14%
2020/06/08	6	27.47	6	27.42	27.40	0	5,930	0.00%
2020/06/05	7	27.70	13.1	27.76	27.70	-6.1	5,995	-0.10%
2020/06/04	2	27.75	5	27.74	27.80	-3	6,053	-0.05%
2020/06/03	3	27.43	46.2	27.52	27.40	-43.2	6,053	-0.71%
2020/06/02	5	26.73	12	26.68	26.85	-7	6,039	-0.12%
2020/06/01	43	26.74	0	0.00	26.70	43	6,069	0.71%
2020/05/29	17	26.99	6	26.93	26.85	11	6,065	0.18%
2020/05/28	6	27.44	5	27.56	27.45	1	6,074	0.02%
2020/05/27	2	27.20	26	27.56	27.10	-24	6,063	-0.40%
2020/05/26	10	27.22	55	27.25	27.30	-45	6,171	-0.73%
2020/05/25	0	0.00	1	26.95	27.00	-1	6,216	-0.02%
2020/05/22	5	27.04	64	27.21	27.00	-59	6,212	-0.95%
2020/05/21	85	26.87	21	26.85	26.95	64	6,149	1.04%
2020/05/20	3	26.23	7	26.35	26.85	-4	6,132	-0.07%
2020/05/19	13	25.73	0	0.00	25.80	13	6,072	0.21%
2020/05/18	2	25.40	1	25.45	25.40	1	6,049	0.02%
2020/05/15	4	25.70	5	26.10	25.55	-1	6,073	-0.02%
2020/05/14	20	26.18	0	0.00	25.80	20	6,044	0.33%
2020/05/13	1	26.60	0	0.00	26.80	1	5,999	0.02%
2020/05/12	16	26.89	0	0.00	26.80	16	6,009	0.27%
2020/05/11	2	27.38	11	27.58	27.50	-9	5,945	-0.15%
2020/05/08	17	27.04	5	27.40	26.95	12	5,899	0.20%
2020/05/07	1	27.30	5.5	27.33	27.35	-4.5	5,826	-0.08%
2020/05/06	16	27.10	0	0.00	27.05	16	5,794	0.28%
2020/05/05	10	27.34	6	27.45	27.40	4	5,752	0.07%
2020/05/04	9	26.62	51	27.33	27.50	-42	5,677	-0.74%
2020/04/30	15	26.62	12	26.68	26.65	3	5,504	0.05%
2020/04/29	7	26.36	13.1	26.48	26.30	-6.1	5,449	-0.11%
2020/04/28	12	26.42	57	26.35	26.30	-45	5,407	-0.83%
2020/04/27	3	26.15	24	26.26	26.40	-21	5,454	-0.38%
2020/04/24	1	25.10	2	25.68	25.40	-1	5,347	-0.02%
2020/04/23	12	25.51	1	25.35	25.20	11	5,316	0.21%
2020/04/22	2	25.10	96	24.88	25.50	-94	5,315	-1.77%
2020/04/21	14	25.64	12	25.47	25.55	2	5,316	0.04%
2020/04/20	5	25.91	8	26.02	26.25	-3	5,288	-0.06%
2020/04/17	19	25.65	27	25.57	25.50	-8	5,337	-0.15%
2020/04/16	24	25.73	23	25.78	25.70	1	5,325	0.02%
2020/04/15	63	25.81	41	25.91	26.15	22	5,295	0.42%
2020/04/14	53	25.39	1	25.55	25.55	52	5,247	0.99%
2020/04/13	0	0.00	125	25.34	25.25	-125	5,238	-2.39%	大賣/鉅額交易
2020/04/10	68	25.49	84	25.55	25.40	-16	5,271	-0.30%
2020/04/09	96	24.87	57	25.12	25.40	39	5,270	0.74%
2020/04/08	152	24.52	13	24.44	24.80	139	5,172	2.69%	大買/鉅額交易
2020/04/07	24	24.37	2	24.48	24.10	22	5,091	0.43%
2020/04/06	5	24.15	11	24.48	24.30	-6	5,104	-0.12%
2020/04/01	19	25.52	6	26.08	25.00	13	5,046	0.26%
2020/03/31	12	26.21	0	0.00	26.90	12	5,005	0.24%
2020/03/30	1	26.55	0	0.00	26.70	1	5,058	0.02%
2020/03/27	12	27.00	15	26.96	26.70	-3	5,279	-0.06%
2020/03/26	10	27.01	1	26.90	27.10	9	5,517	0.16%
2020/03/25	5	27.45	24.4	27.53	27.20	-19.4	5,748	-0.34%
2020/03/24	34	26.81	59	26.92	26.70	-25	5,833	-0.43%
2020/03/23	0	0.00	22	24.91	25.30	-22	5,947	-0.37%
2020/03/20	57	25.06	30	25.47	25.65	27	6,001	0.45%
2020/03/19	31	25.20	55	24.22	24.20	-24	5,993	-0.40%
2020/03/18	20	27.19	12	27.50	26.85	8	6,004	0.13%
2020/03/17	0	0.00	7	27.47	27.45	-7	5,971	-0.12%
2020/03/16	27	28.36	12	28.37	28.05	15	5,917	0.25%
2020/03/13	5	28.19	3	28.52	28.40	2	5,943	0.03%
2020/03/12	1	29.50	1	29.80	30.00	0	5,803	0.00%
2020/03/11	0	0.00	20	30.42	30.35	-20	5,777	-0.35%
2020/03/10	12	30.08	8	29.70	30.05	4	5,682	0.07%
2020/03/09	2	29.88	12	29.71	29.90	-10	5,685	-0.18%
2020/03/06	13	29.88	3	29.85	30.00	10	5,825	0.17%
2020/03/05	15.1	30.80	0	0.00	30.75	15.1	5,798	0.26%
2020/03/04	2	30.80	2	30.95	31.00	0	5,778	0.00%
2020/03/03	8	31.05	9	31.41	31.00	-1	5,757	-0.02%
2020/03/02	2	31.38	4	31.45	31.40	-2	5,709	-0.04%
2020/02/27	68	31.77	108	31.05	30.90	-40	5,635	-0.71%	大賣/
2020/02/26	58	31.72	0	0.00	31.65	58	5,528	1.05%
2020/02/25	5	30.98	1	31.25	31.30	4	5,461	0.07%
2020/02/24	2	31.25	23	31.22	31.20	-21	5,476	-0.38%
2020/02/21	2	31.25	12	31.32	31.40	-10	5,495	-0.18%
2020/02/20	0.1	30.90	1	31.25	30.95	-1	5,467	-0.02%
2020/02/19	11	31.11	1	31.10	31.10	10	5,482	0.18%
2020/02/18	118	30.98	133	30.93	30.90	-15	5,541	-0.27%	大買/大賣/
2020/02/17	30	30.55	0	0.00	30.60	30	5,648	0.53%
2020/02/14	0	0.00	1	30.50	30.45	-1	5,730	-0.02%
2020/02/13	2	30.15	29	30.34	30.15	-27	5,722	-0.47%
2020/02/12	0	0.00	1	29.70	29.85	-1	5,695	-0.02%
2020/02/11	21	29.45	4	29.65	29.60	17	5,690	0.30%
2020/02/10	10	29.00	0	0.00	29.15	10	5,679	0.18%
2020/02/07	8	29.24	5	29.27	29.25	3	5,679	0.05%
2020/02/06	2	29.40	2	29.43	29.55	0	5,693	0.00%
2020/02/05	1	29.20	6	29.37	29.10	-5	5,720	-0.09%
2020/02/04	4	29.39	0	0.00	29.40	4	5,706	0.07%
2020/02/03	4	29.16	1	29.55	29.35	3	5,708	0.05%
2020/01/31	4	29.93	12	29.99	30.20	-8	5,755	-0.14%
2020/01/30	3	29.75	10	30.00	29.80	-7	5,888	-0.12%
2020/01/20	7	31.19	1	31.10	31.10	6	5,774	0.10%
2020/01/17	3	31.42	0	0.00	31.45	3	5,772	0.05%
2020/01/16	11	31.74	0	0.00	31.55	11	5,771	0.19%
2020/01/15	4	31.66	2	31.85	31.65	2	5,814	0.03%
2020/01/14	2	31.65	0	0.00	31.95	2	5,804	0.03%
2020/01/13	1	32.15	76	32.10	31.95	-75	5,823	-1.29%
2020/01/10	52	31.19	5	31.03	31.25	47	5,934	0.79%
2020/01/09	3	30.72	0	0.00	30.60	3	5,892	0.05%
2020/01/08	16	30.70	3	30.77	30.50	13	5,899	0.22%
2020/01/07	0	0.00	2	31.35	31.25	-2	5,859	-0.03%
2020/01/06	10	31.28	138.1	31.31	31.20	-128.1	5,879	-2.18%	大賣/鉅額交易
2020/01/03	27	31.57	3	31.50	31.40	24	5,842	0.41%
2020/01/02	10	32.20	0	0.00	32.10	10	5,790	0.17%
2019/12/31	2	32.08	0	0.00	32.05	2	5,811	0.03%
2019/12/30	2	32.23	40	32.43	32.30	-38	5,817	-0.65%
2019/12/27	0	0.00	16	31.80	31.85	-16	5,766	-0.28%
2019/12/26	102	31.94	16	31.92	31.80	86	5,815	1.48%	大買/
2019/12/25	21	32.50	1	32.40	32.30	20	5,873	0.34%
2019/12/24	19	32.11	14	32.58	32.60	5	5,872	0.09%
2019/12/23	71	32.29	80	32.38	32.55	-9	5,758	-0.16%
2019/12/20	8	31.69	59	31.79	31.75	-51	5,649	-0.90%
2019/12/19	54	31.37	7	31.43	31.55	47	5,448	0.86%
2019/12/18	7	31.21	25.8	31.44	31.40	-18.8	5,345	-0.35%
2019/12/17	20	30.58	0	0.00	30.70	20	5,184	0.39%
2019/12/16	3	30.88	13	30.84	30.85	-10	5,103	-0.20%
2019/12/13	19	30.30	28	30.33	30.45	-9	4,980	-0.18%
2019/12/12	31	29.25	3	29.52	29.55	28	4,829	0.58%
2019/12/11	14	28.99	2	29.28	29.25	12	4,899	0.24%
2019/12/10	42	29.53	4	29.69	29.30	38	4,850	0.78%
2019/12/09	54	30.77	13	30.86	30.75	41	4,738	0.87%
2019/12/06	53	30.47	20	30.40	30.70	33	4,670	0.71%
2019/12/05	5	29.63	1	29.90	29.80	4	4,555	0.09%
2019/12/04	17	29.62	2	29.73	29.75	15	4,502	0.33%
2019/12/03	12	28.62	21	29.43	29.90	-9	4,430	-0.20%
2019/12/02	16	28.34	61	28.45	28.35	-45	4,264	-1.06%
2019/11/29	8	29.32	6	29.28	29.10	2	4,235	0.05%
2019/11/28	17	29.52	3	29.55	29.55	14	4,244	0.33%
2019/11/27	2	29.58	3	29.55	29.50	-1	4,243	-0.02%
2019/11/26	14	29.76	0	0.00	29.60	14	4,207	0.33%
2019/11/25	3	29.75	2	29.65	29.60	1	4,188	0.02%
2019/11/22	6	29.78	3	30.15	29.70	3	4,231	0.07%
2019/11/21	8	29.91	41	29.99	29.85	-33	4,313	-0.77%
2019/11/20	2	30.48	11	30.36	30.40	-9	4,381	-0.21%
2019/11/19	0	0.00	10	29.94	30.25	-10	4,450	-0.22%
2019/11/18	6	29.68	34	29.30	29.75	-28	4,483	-0.62%
2019/11/15	19	29.23	5	29.36	29.50	14	4,528	0.31%
2019/11/14	26	29.76	11	29.61	29.50	15	4,530	0.33%
2019/11/13	23	31.28	36	31.36	30.85	-13	4,419	-0.29%
2019/11/12	4	32.48	0	0.00	32.40	4	4,372	0.09%
2019/11/11	0	0.00	2	32.78	32.70	-2	4,496	-0.04%
2019/11/08	0	0.00	6	32.85	32.95	-6	4,607	-0.13%
2019/11/07	10	32.80	0	0.00	32.75	10	4,657	0.21%
2019/11/06	8	32.75	17	32.73	32.75	-9	4,686	-0.19%
2019/11/05	6	32.54	8	32.91	32.90	-2	4,697	-0.04%
2019/11/04	10.5	32.61	1	32.75	32.55	9.5	4,700	0.20%
2019/11/01	2	32.93	2	33.03	33.00	0	4,678	0.00%
2019/10/31	16	32.92	4	32.90	32.90	12	4,690	0.26%
2019/10/30	10	32.57	6	32.61	32.50	4	4,689	0.09%
2019/10/29	50	33.46	11	33.25	33.25	39	4,613	0.85%
2019/10/28	0	0.00	3	33.67	33.60	-3	4,485	-0.07%
2019/10/25	12	33.77	0	0.00	33.50	12	4,542	0.26%
2019/10/24	18	33.84	7	33.69	33.85	11	4,536	0.24%
2019/10/23	8	33.87	6	33.88	33.90	2	4,556	0.04%
2019/10/22	2	33.35	1	33.50	33.30	1	4,585	0.02%
2019/10/21	5	33.51	9	33.68	33.60	-4	4,619	-0.09%
2019/10/18	22	33.33	13	33.31	33.15	9	4,716	0.19%
2019/10/17	2	33.88	1	34.00	33.95	1	4,541	0.02%
2019/10/16	0	0.00	1	33.95	33.85	-1	4,544	-0.02%
2019/10/15	2	33.90	1	34.15	33.85	1	4,557	0.02%
2019/10/14	6	33.81	4	33.96	34.00	2	4,540	0.04%
2019/10/09	2	33.50	17	33.45	33.20	-15	4,487	-0.33%
2019/10/08	7	33.78	1	33.90	33.80	6	4,454	0.13%
2019/10/07	0	0.00	2	32.90	33.30	-2	4,426	-0.05%
2019/10/04	8	32.47	3	32.70	32.50	5	4,375	0.11%
2019/10/03	3	33.00	1.6	33.00	32.95	1.4	4,342	0.03%
2019/10/02	10	33.30	4	33.49	33.20	6	4,308	0.14%
2019/10/01	36.9	33.49	34	33.54	33.10	2.9	4,232	0.07%
2019/09/27	24	35.01	66	34.87	34.75	-42	4,071	-1.03%
2019/09/26	7	35.80	0	0.00	35.25	7	3,985	0.18%
2019/09/25	30	36.58	1	37.60	36.00	29	3,866	0.75%
2019/09/24	17	38.13	5	38.20	38.05	12	3,689	0.33%
2019/09/23	5	38.62	12	38.50	38.35	-7	3,681	-0.19%
2019/09/20	4	39.03	5	38.97	39.00	-1	3,704	-0.03%
2019/09/19	2	39.15	0	0.00	39.05	2	3,685	0.05%
2019/09/18	7	39.58	0	0.00	39.40	7	3,794	0.18%
2019/09/17	105	39.89	7	39.75	39.50	98	3,932	2.49%	大買/
2019/09/16	7	39.70	6	39.82	39.95	1	4,111	0.02%
2019/09/12	2	38.90	0	0.00	38.80	2	4,061	0.05%
2019/09/11	1	38.75	3	39.05	38.75	-2	4,189	-0.05%
2019/09/09	2	38.70	0	0.00	38.50	2	4,329	0.05%
2019/09/06	1	38.90	0	0.00	38.80	1	4,413	0.02%
2019/09/05	6	38.98	0	0.00	38.75	6	4,448	0.13%
2019/09/04	4	39.16	11	39.61	39.25	-7	4,457	-0.16%
2019/09/03	1	39.25	5	39.26	39.40	-4	4,526	-0.09%
2019/09/02	0	0.00	4	38.85	38.75	-4	4,470	-0.09%
2019/08/30	3	38.23	0	0.00	38.10	3	4,421	0.07%
2019/08/29	4	38.18	0	0.00	38.15	4	4,418	0.09%
2019/08/28	10	38.10	15	38.15	38.10	-5	4,423	-0.11%
2019/08/27	10	38.47	5	38.20	38.10	5	4,431	0.11%
2019/08/26	1	38.10	8	38.61	38.80	-7	4,379	-0.16%
2019/08/23	28	38.26	9	38.53	38.15	19	4,287	0.44%
2019/08/22	13	39.46	10	39.33	39.20	3	4,191	0.07%
2019/08/21	24	40.51	6	40.52	40.50	18	4,089	0.44%
2019/08/20	5	40.62	1	40.60	40.50	4	4,042	0.10%
2019/08/19	4	41.31	2	41.70	41.40	2	4,031	0.05%
2019/08/16	12	42.05	0	0.00	42.10	12	4,141	0.29%
2019/08/15	3	42.17	0	0.00	42.05	3	4,154	0.07%
2019/08/14	4	42.93	0	0.00	42.50	4	4,120	0.10%
2019/08/13	1	45.50	1	45.60	45.40	0	4,062	0.00%
2019/08/12	1	45.70	2	45.75	45.70	-1	3,959	-0.03%
2019/08/07	1	45.60	0	0.00	45.70	1	3,919	0.03%
2019/08/06	0	0.00	3	45.50	45.65	-3	4,015	-0.07%
2019/08/05	0	0.00	2.1	45.92	45.85	-2.1	4,033	-0.05%
2019/08/01	0	0.00	7.1	46.09	46.05	-7.1	4,075	-0.18%
2019/07/31	1	46.25	0	0.00	46.25	1	4,118	0.02%
2019/07/30	1	46.75	11	46.20	46.00	-10	4,175	-0.24%
2019/07/29	2	46.33	6	46.53	46.50	-4	4,351	-0.09%
2019/07/26	2	45.90	0	0.00	46.00	2	4,307	0.05%
2019/07/25	2	45.80	5	45.76	45.70	-3	4,338	-0.07%
2019/07/24	0	0.00	2	46.47	46.00	-2	4,352	-0.05%
2019/07/23	36	47.00	2	46.98	46.80	34	4,290	0.79%
2019/07/22	9	47.01	58	46.91	46.80	-49	4,266	-1.15%
2019/07/19	58	46.33	5	46.25	46.30	53	4,152	1.28%
2019/07/18	7	45.99	126	45.88	45.85	-119	4,170	-2.85%	大賣/鉅額交易
2019/07/17	13	45.74	6	45.93	45.75	7	4,206	0.17%
2019/07/16	40	45.36	17	45.55	45.55	23	4,203	0.55%
2019/07/15	93	45.48	0	0.00	45.25	93	4,246	2.19%
2019/07/12	0	0.00	7	45.19	45.15	-7	4,357	-0.16%
2019/07/11	1	45.05	13	45.16	45.15	-12	4,536	-0.26%
2019/07/10	2	45.30	0	0.00	45.45	2	4,629	0.04%
2019/07/09	0	0.00	0.2	45.25	45.45	-0.2	4,723	0.00%
2019/07/05	0	0.00	5	45.18	45.10	-5	4,909	-0.10%
2019/07/04	0	0.00	1	45.10	45.05	-1	4,961	-0.02%
2019/07/03	15	45.25	0	0.00	45.20	15	5,084	0.30%
2019/07/01	0	0.00	3	45.37	45.50	-3	5,207	-0.06%
2019/06/28	1	45.15	7	45.61	45.30	-6	5,252	-0.11%
2019/06/27	2	45.90	4	45.96	45.95	-2	5,257	-0.04%
2019/06/25	3	46.22	10	46.67	46.75	-7	5,301	-0.13%
2019/06/24	2	46.20	2	46.50	46.50	0	5,417	0.00%
2019/06/21	3	46.02	6	46.22	46.40	-3	5,328	-0.06%
2019/06/20	2	45.80	7	45.94	45.80	-5	5,183	-0.10%
2019/06/19	1	45.70	9	45.84	45.80	-8	5,252	-0.15%
2019/06/18	3	45.95	4	45.88	46.00	-1	5,337	-0.02%
2019/06/17	9	45.94	6	45.89	45.85	3	5,770	0.05%
2019/06/14	9	45.51	12	45.46	45.50	-3	5,918	-0.05%
2019/06/13	3	45.13	1	45.10	45.15	2	5,961	0.03%
2019/06/12	0	0.00	6	44.89	44.90	-6	6,029	-0.10%
2019/06/11	8	44.36	2	44.80	45.00	6	6,142	0.10%
2019/06/04	1	43.90	0	0.00	43.95	1	6,114	0.02%
2019/06/03	0	0.00	2	44.10	43.90	-2	6,154	-0.03%
2019/05/31	0	0.00	9	44.11	44.05	-9	6,207	-0.14%
2019/05/30	0	0.00	1.1	44.03	44.00	-1.1	6,275	-0.02%
2019/05/29	1	43.90	4	44.35	44.15	-3	6,355	-0.05%
2019/05/28	1	44.05	3	43.95	44.10	-2	6,361	-0.03%
2019/05/27	1	43.90	4	43.95	43.90	-3	6,417	-0.05%
2019/05/24	2	43.88	16	43.87	43.80	-14	6,473	-0.22%
2019/05/23	21	45.11	8	44.77	44.05	13	6,541	0.20%
2019/05/22	7	44.48	1	44.60	44.65	6	6,421	0.09%
2019/05/21	1	44.10	5	44.20	44.20	-4	6,469	-0.06%
2019/05/20	23	44.30	4	44.34	43.95	19	6,497	0.29%
2019/05/17	0	0.00	2	43.90	43.90	-2	6,483	-0.03%
2019/05/16	0	0.00	4	43.90	43.90	-4	6,588	-0.06%
2019/05/15	2	43.90	1	43.90	43.90	1	6,684	0.01%
2019/05/14	2	43.78	16	43.81	43.80	-14	6,884	-0.20%
2019/05/13	1	43.50	5	43.78	43.70	-4	7,035	-0.06%
2019/05/10	4	43.80	4	43.80	43.85	0	7,139	0.00%
2019/05/09	2	43.78	18	43.78	43.85	-16	7,167	-0.22%
2019/05/08	7	44.29	13	44.29	43.90	-6	7,191	-0.08%
2019/05/07	12	44.41	0	0.00	44.25	12	7,231	0.17%
2019/05/06	29	44.57	26	44.71	44.40	3	7,482	0.04%
2019/05/03	2	43.95	4	44.05	44.00	-2	7,359	-0.03%
2019/05/02	0	0.00	6	43.97	43.80	-6	7,425	-0.08%
2019/04/30	18	43.79	0	0.00	43.85	18	7,471	0.24%
2019/04/29	2	43.68	3	43.95	43.85	-1	7,515	-0.01%
2019/04/26	0	0.00	2	43.75	43.70	-2	7,565	-0.03%
2019/04/25	1	43.75	22.5	43.86	43.90	-21.5	7,661	-0.28%
2019/04/24	10	44.00	2	43.88	43.85	8	7,751	0.10%
2019/04/23	8	43.75	4	43.78	43.80	4	7,892	0.05%
2019/04/22	4	43.76	0	0.00	43.75	4	7,954	0.05%
2019/04/19	4	43.69	0	0.00	43.70	4	8,131	0.05%
2019/04/18	19	43.61	28	43.79	43.70	-9	8,276	-0.11%
2019/04/17	54	43.77	44	43.95	43.95	10	8,424	0.12%
2019/04/16	1	43.65	5	43.76	43.70	-4	8,758	-0.05%
2019/04/15	10	43.66	3	43.70	43.60	7	8,982	0.08%
2019/04/12	2	43.68	1	44.00	44.00	1	9,087	0.01%
2019/04/11	4	43.96	2	44.15	44.00	2	9,154	0.02%
2019/04/10	3	44.10	6	44.32	44.15	-3	9,091	-0.03%
2019/04/09	21	44.27	27	44.32	44.20	-6	9,093	-0.07%
2019/04/08	47	45.06	10	45.15	44.80	37	9,010	0.41%
2019/04/03	4	45.43	18	45.49	45.70	-14	8,951	-0.16%
2019/04/02	0	0.00	5	45.58	45.55	-5	9,222	-0.05%
2019/04/01	51	45.31	9	45.60	45.10	42	9,445	0.44%
2019/03/29	1.1	45.17	15	45.20	45.45	-13.9	9,629	-0.14%
2019/03/28	22	44.98	4	45.08	44.95	18	9,955	0.18%
2019/03/27	50	46.16	22	45.96	45.55	28	9,886	0.28%
2019/03/26	8	46.04	2	45.73	45.55	6	9,681	0.06%
2019/03/25	25	45.52	26	45.63	45.95	-1	9,644	-0.01%
2019/03/22	27	46.50	30	46.54	46.15	-3	9,617	-0.03%
2019/03/21	27	47.27	9	47.26	46.80	18	9,505	0.19%
2019/03/20	30	46.25	49	46.82	47.25	-19	9,335	-0.20%
2019/03/19	11	45.00	8.1	45.16	45.30	2.9	8,875	0.03%
2019/03/18	15	44.36	8	44.41	44.65	7	8,758	0.08%
2019/03/15	0	0.00	4	43.58	43.90	-4	8,722	-0.05%
2019/03/14	19	43.14	7	43.24	43.40	12	8,673	0.14%
2019/03/13	5	43.37	60	43.20	43.15	-55	8,653	-0.64%
2019/03/12	21	43.65	0	0.00	43.50	21	8,700	0.24%
2019/03/11	4	43.75	1	43.80	43.70	3	8,757	0.03%
2019/03/08	4.1	43.46	10	43.70	43.85	-5.9	8,866	-0.07%
2019/03/07	44	43.88	4	43.55	43.50	40	9,100	0.44%
2019/03/06	8	43.93	1	43.90	43.85	7	9,303	0.08%
2019/03/05	88	44.44	104	44.46	44.10	-16	9,506	-0.17%	大賣/
2019/03/04	12	44.75	38	44.70	44.70	-26	9,893	-0.26%
2019/02/27	12	44.07	12	43.95	44.00	0	10,492	0.00%
2019/02/26	13	44.17	36	44.07	44.00	-23	10,566	-0.22%
2019/02/25	8	43.94	15	44.07	43.85	-7	10,606	-0.07%
2019/02/22	7	43.61	10.2	43.59	43.60	-3.2	10,647	-0.03%
2019/02/21	9	43.71	1	43.80	43.80	8	10,561	0.08%
2019/02/20	14	43.80	16	43.83	44.05	-2	10,551	-0.02%
2019/02/19	19	43.93	21	43.98	43.85	-2	10,492	-0.02%
2019/02/18	10	43.75	2	43.75	43.75	8	10,555	0.08%
2019/02/15	7	44.31	1	44.00	44.00	6	10,721	0.06%
2019/02/14	17	44.72	1	44.70	44.55	16	10,780	0.15%
2019/02/13	27	45.15	27	45.32	45.65	0	10,803	0.00%
2019/02/12	28	44.65	45	45.40	45.55	-17	10,689	-0.16%
2019/02/11	3	43.97	6	43.95	43.95	-3	10,492	-0.03%
2019/01/30	1	43.95	28	43.82	43.90	-27	10,399	-0.26%
2019/01/29	36	43.60	10	43.88	43.65	26	10,456	0.25%
2019/01/28	49	43.91	49	43.99	43.85	0	10,508	0.00%
2019/01/25	64.8	44.20	20	44.17	43.85	44.8	10,632	0.42%
2019/01/24	6	45.67	2	45.93	45.50	4	10,507	0.04%
2019/01/23	15	45.20	10	45.35	45.40	5	10,602	0.05%
2019/01/22	20	46.01	2	45.80	45.70	18	10,682	0.17%
2019/01/21	8	46.99	4	46.96	46.65	4	10,850	0.04%
2019/01/18	4	46.78	25	46.55	46.85	-21	11,045	-0.19%
2019/01/17	11	46.28	23	46.42	46.10	-12	11,343	-0.11%
2019/01/16	16	47.31	1	47.00	46.80	15	11,832	0.13%
2019/01/15	13.1	47.46	15	47.60	48.00	-1.9	11,916	-0.02%
2019/01/14	12	47.33	6	47.41	47.55	6	12,217	0.05%
2019/01/11	17	47.04	16	47.41	47.55	1	12,817	0.01%
2019/01/10	24	47.12	20	47.56	46.75	4	13,226	0.03%
2019/01/09	11	46.69	24	47.04	47.20	-13	13,256	-0.10%
2019/01/08	32	46.23	44	46.37	46.80	-12	13,112	-0.09%
2019/01/07	14	44.16	18	44.81	45.00	-4	12,778	-0.03%
2019/01/04	11	43.83	20	43.76	43.80	-9	12,633	-0.07%
2019/01/03	13	42.84	24	43.19	43.30	-11	12,793	-0.09%
2019/01/02	0	0.00	4	42.42	42.40	-4	12,962	-0.03%
2018/12/28	6	42.08	1	42.05	42.05	5	13,152	0.04%
2018/12/27	6	42.34	3	42.42	42.05	3	13,354	0.02%
2018/12/26	2	41.70	7	42.00	42.00	-5	13,706	-0.04%
2018/12/25	19	41.30	30	41.56	41.85	-11	14,400	-0.08%
2018/12/24	23	42.83	21.2	43.04	42.00	1.8	14,374	0.01%
2018/12/22	22	44.14	17	43.81	43.35	5	14,453	0.03%
2018/12/21	7	43.87	37	43.57	42.85	-30	14,682	-0.20%
2018/12/20	2	42.00	1	41.90	42.00	1	14,589	0.01%
2018/12/18	0	0.00	3	41.93	42.00	-3	15,294	-0.02%
2018/12/17	4	41.94	1	42.10	42.00	3	16,118	0.02%
2018/12/14	0	0.00	7	42.33	42.30	-7	16,742	-0.04%
2018/12/13	0	0.00	2	42.25	42.25	-2	17,014	-0.01%
2018/12/12	6	42.37	1	42.55	42.20	5	17,083	0.03%
2018/12/11	0	0.00	1	42.15	42.05	-1	17,110	-0.01%
2018/12/10	2	41.45	25	41.67	42.00	-23	17,110	-0.13%
2018/12/07	5	41.92	2	41.85	42.00	3	17,289	0.02%
2018/12/06	7	41.62	13	41.68	42.00	-6	17,399	-0.03%
2018/12/05	6	42.41	8	42.60	42.35	-2	17,502	-0.01%
2018/12/04	43	43.56	24	43.37	43.05	19	17,561	0.11%
2018/12/03	13	43.44	81	43.38	43.50	-68	17,574	-0.39%
2018/11/30	27	43.31	27	43.71	42.70	0	17,586	0.00%
2018/11/29	20	43.51	23.2	43.52	42.85	-3.2	17,471	-0.02%
2018/11/28	59	41.30	50	41.83	42.00	9	17,670	0.05%
2018/11/27	68	41.39	54	41.76	42.05	14	17,497	0.08%
2018/11/26	69	41.08	60	41.63	43.00	9	17,106	0.05%
2018/11/23	4	43.05	12	43.04	42.95	-8	16,518	-0.05%
2018/11/22	50	43.25	44	42.74	42.80	6	16,619	0.04%
2018/11/21	22	43.56	11	43.42	43.55	11	16,659	0.07%
2018/11/20	31	44.64	4.7	44.34	44.40	26.3	16,773	0.16%
2018/11/19	37	45.22	53	45.08	44.90	-16	16,999	-0.09%
2018/11/16	18	44.96	42	45.15	44.65	-24	17,340	-0.14%
2018/11/15	7	45.38	0	0.00	44.85	7	17,387	0.04%
2018/11/14	46	45.14	57	46.14	45.10	-11	17,459	-0.06%
2018/11/13	10	43.20	15	44.62	45.45	-5	17,434	-0.03%
2018/11/12	42	45.09	41	44.80	43.95	1	17,616	0.01%
2018/11/09	54	46.07	61	45.86	45.80	-7	17,949	-0.04%
2018/11/08	2	45.25	6.1	45.56	45.50	-4.1	18,561	-0.02%
2018/11/07	27	44.97	23	45.10	45.00	4	18,827	0.02%
2018/11/06	21	45.16	18	45.68	44.80	3	19,151	0.02%
2018/11/05	30	45.73	8	45.98	45.50	22	19,218	0.11%
2018/11/02	31	45.71	33	46.43	45.35	-2	19,466	-0.01%
2018/11/01	24	43.95	30	44.74	44.90	-6	19,434	-0.03%
2018/10/31	16	43.52	3	43.50	43.40	13	19,750	0.07%
2018/10/30	25	43.28	3.2	43.46	43.15	21.8	19,967	0.11%
2018/10/29	46	44.44	42	44.16	43.25	4	19,877	0.02%
2018/10/26	59	44.19	68	43.73	43.30	-9	19,683	-0.05%
2018/10/25	93	43.67	100.2	44.08	43.20	-7.2	19,475	-0.04%
2018/10/24	87	47.78	52	47.62	46.95	35	19,131	0.18%
2018/10/23	12	51.04	13	51.06	50.90	-1	18,589	-0.01%
2018/10/22	56	51.96	48.2	51.87	51.30	7.8	18,459	0.04%
2018/10/19	61	49.88	68.4	49.93	51.30	-7.4	18,041	-0.04%
2018/10/18	63	46.87	82	47.33	48.60	-19	17,362	-0.11%
2018/10/17	15	47.46	32	47.46	46.00	-17	16,799	-0.10%
2018/10/16	9	47.54	11.2	47.68	47.80	-2.2	16,704	-0.01%
2018/10/15	9	47.92	11.1	48.45	47.30	-2.1	16,678	-0.01%
2018/10/12	11	46.45	11	46.82	47.05	0	16,635	0.00%
2018/10/11	33	46.00	20	46.03	45.25	13	16,853	0.08%
2018/10/09	20	48.62	33	48.60	50.20	-13	16,566	-0.08%
2018/10/08	45	49.94	35	49.66	49.00	10	16,293	0.06%
2018/10/05	8	49.24	8.7	50.10	50.60	-0.7	16,074	0.00%
2018/10/04	48	50.23	70.3	50.66	51.30	-22.3	15,838	-0.14%
2018/10/03	133.1	51.52	163.4	50.95	49.00	-30.3	15,498	-0.20%	大買/大賣/
2018/10/01	17	52.64	19.2	52.66	53.10	-2.2	14,804	-0.01%
2018/09/28	118	53.79	40	53.93	53.50	78	14,574	0.54%	大買/
2018/09/27	43.4	53.15	52	53.30	54.80	-8.7	14,303	-0.06%
2018/09/26	69	52.37	42	52.62	52.00	27	14,006	0.19%
2018/09/25	160	54.47	153	53.95	54.00	7	13,820	0.05%	大買/大賣/
2018/09/21	102	52.91	119	52.56	53.20	-17	13,491	-0.13%	大買/大賣/
2018/09/20	124	51.41	122	51.30	52.50	2	13,152	0.02%	大買/大賣/
2018/09/19	82	48.28	127.4	48.93	50.30	-45.4	12,459	-0.36%	大賣/
2018/09/18	136	46.10	106	45.76	46.60	30	11,924	0.25%	大買/大賣/
2018/09/17	40	44.79	30	44.82	44.80	10	11,743	0.09%
2018/09/14	18	44.34	10	44.45	44.15	8	11,835	0.07%
2018/09/13	22	44.60	33	44.53	44.50	-11	11,874	-0.09%
2018/09/12	17.3	43.94	19	44.62	44.40	-1.8	11,834	-0.01%
2018/09/11	16	42.56	12	43.63	43.75	4	11,729	0.03%
2018/09/10	3	42.70	9	42.49	42.15	-6	11,960	-0.05%
2018/09/07	12	43.19	6	43.26	43.00	6	12,155	0.05%
2018/09/06	18	43.59	5	43.65	43.50	13	12,518	0.10%
2018/09/05	12	43.50	83	43.51	43.60	-71	12,709	-0.56%
2018/09/04	23	43.33	100.4	43.05	43.25	-77.4	12,711	-0.61%
2018/09/03	14	43.56	33	44.05	43.00	-19	12,843	-0.15%
2018/08/31	1	46.45	1	46.40	46.40	0	12,800	0.00%
2018/08/30	29	46.47	39	46.43	46.40	-10	12,881	-0.08%
2018/08/29	32	46.71	6	46.44	46.40	26	13,091	0.20%
2018/08/28	54	46.88	66	46.76	47.00	-12	13,420	-0.09%
2018/08/27	12	45.57	0	0.00	45.50	12	14,187	0.08%
2018/08/24	16	45.63	27	45.66	45.50	-11	14,879	-0.07%
2018/08/23	25	49.03	16	48.93	49.10	9	14,732	0.06%
2018/08/22	44	49.69	31	49.50	49.00	13	14,544	0.09%
2018/08/21	29	47.93	6	48.21	47.85	23	14,216	0.16%
2018/08/20	9	47.82	30	48.08	48.35	-21	14,206	-0.15%
2018/08/17	7	47.86	28.3	47.77	47.70	-21.3	14,116	-0.15%
2018/08/16	26	47.80	5	48.21	47.55	21	14,007	0.15%
2018/08/15	75	48.34	75	48.50	48.65	0	13,820	0.00%
2018/08/14	68	47.39	82	46.92	48.60	-14	13,596	-0.10%
2018/08/13	47	43.94	49	44.16	44.20	-2	12,965	-0.02%
2018/08/10	98	44.54	105	44.29	44.45	-7	12,769	-0.05%	大賣/
2018/08/09	43	42.70	91	43.07	43.05	-48	12,528	-0.38%
2018/08/08	47.3	43.90	68	43.68	42.30	-20.8	12,499	-0.17%
2018/08/07	43	42.66	15	42.61	42.55	28	12,519	0.22%
2018/08/06	43	40.77	42	40.85	43.20	1	12,948	0.01%
2018/08/03	17	39.87	96	39.76	39.90	-79	12,645	-0.62%
2018/08/02	21	38.55	13	38.78	38.45	8	12,563	0.06%
2018/08/01	5	38.00	38	38.68	38.80	-33	12,662	-0.26%
2018/07/31	8	37.99	9	38.57	38.35	-1	12,712	-0.01%
2018/07/30	2	37.85	2	37.88	37.60	0	12,875	0.00%
2018/07/27	70	38.66	114	38.42	38.20	-44	13,018	-0.34%	大賣/
2018/07/26	72	38.51	5	38.45	38.60	67	13,125	0.51%
2018/07/25	2	38.13	20	37.84	38.05	-18	13,286	-0.14%
2018/07/24	4	37.18	1	37.25	37.30	3	13,648	0.02%
2018/07/23	34	36.46	5	36.40	36.60	29	13,824	0.21%
2018/07/20	27	37.40	7	37.50	37.00	20	14,122	0.14%
2018/07/19	8	38.96	14	39.04	38.40	-6	14,329	-0.04%
2018/07/18	10	38.73	64	38.75	39.05	-54	14,832	-0.36%
2018/07/17	38	38.61	49	38.66	38.75	-11	15,220	-0.07%
2018/07/16	0	0.00	5	37.20	37.25	-5	15,097	-0.03%
2018/07/13	2	36.93	4	36.98	36.70	-2	15,513	-0.01%
2018/07/12	1	36.55	9	36.61	36.50	-8	15,573	-0.05%
2018/07/11	5	36.52	4	36.53	36.60	1	15,762	0.01%
2018/07/10	8	36.56	4	37.00	37.10	4	15,879	0.03%
2018/07/09	1	37.00	2	37.25	36.95	-1	15,965	-0.01%
2018/07/06	10	36.13	10	36.08	36.05	0	16,078	0.00%
2018/07/05	7	36.79	6	36.23	36.05	1	16,341	0.01%
2018/07/04	4	36.53	12	36.92	37.10	-8	16,748	-0.05%
2018/07/03	11	35.91	57	36.40	35.75	-46	17,135	-0.27%
2018/07/02	3	36.50	4	36.64	36.40	-1	17,310	-0.01%
2018/06/29	23	36.25	3	36.30	36.25	20	17,751	0.11%
2018/06/28	8	36.32	10	36.44	36.15	-2	18,103	-0.01%
2018/06/27	20	36.73	5	37.06	37.10	15	18,199	0.08%
2018/06/26	11	36.23	47	35.98	36.65	-36	18,140	-0.20%
2018/06/25	46	36.40	24	36.43	36.50	22	18,113	0.12%
2018/06/22	21	37.74	10	37.73	37.60	11	18,084	0.06%
2018/06/21	5	38.82	6	39.00	38.80	-1	18,300	-0.01%
2018/06/20	30	38.91	14	38.91	38.60	16	18,450	0.09%
2018/06/19	57	40.44	76	40.15	39.75	-19	18,457	-0.10%
2018/06/15	10	39.10	27	39.44	40.00	-17	18,233	-0.09%
2018/06/14	112	39.41	76	39.46	38.20	36	17,948	0.20%	大買/
2018/06/13	51	38.40	51	38.63	38.90	0	17,594	0.00%
2018/06/12	28	37.51	22	37.46	37.65	6	17,398	0.03%
2018/06/11	79	37.41	28	36.98	36.85	51	17,491	0.29%
2018/06/08	54	38.50	57.1	38.63	37.95	-3.1	17,661	-0.02%
2018/06/07	19	38.08	12	38.02	37.85	7	17,384	0.04%
2018/06/06	44	38.07	38.4	38.05	38.00	5.7	17,431	0.03%
2018/06/05	95	37.55	148	37.81	37.50	-53	17,499	-0.30%	大賣/
2018/06/04	200	37.52	180	37.75	37.60	20	17,321	0.12%	大買/大賣/
2018/06/01	23	34.58	90	34.83	35.70	-67	16,652	-0.40%
2018/05/31	14	32.52	5	32.74	32.50	9	16,198	0.06%
2018/05/30	31	32.21	6	32.28	32.30	25	16,880	0.15%
2018/05/29	4	32.73	24	32.52	32.75	-20	17,850	-0.11%
2018/05/28	6	31.88	15	31.97	31.90	-9	18,877	-0.05%
2018/05/25	12	32.28	5	32.35	32.10	7	18,965	0.04%
2018/05/24	17	32.74	4	32.79	32.60	13	19,129	0.07%
2018/05/23	15	32.42	22	32.31	32.55	-7	19,353	-0.04%
2018/05/22	28	33.19	38	32.81	32.60	-10	19,394	-0.05%
2018/05/21	10	33.53	8	33.70	33.50	2	19,442	0.01%
2018/05/18	20	33.87	28	34.12	33.60	-8	19,370	-0.04%
2018/05/17	12	34.02	18	34.11	33.85	-6	19,265	-0.03%
2018/05/16	27	33.88	11	33.82	33.80	16	19,165	0.08%
2018/05/15	77	34.11	75	34.11	34.00	2	19,094	0.01%
2018/05/14	70	33.95	38	33.77	33.35	32	18,926	0.17%
2018/05/11	14	34.04	16	34.51	34.80	-2	18,371	-0.01%
2018/05/10	50	34.41	64	34.47	34.10	-14	18,209	-0.08%
2018/05/09	19	33.46	34	33.70	33.90	-15	18,001	-0.08%
2018/05/08	7	33.16	8	33.47	33.50	-1	17,997	-0.01%
2018/05/07	12	33.19	13	33.09	33.25	-1	17,972	-0.01%
2018/05/04	16	32.19	10	32.37	32.25	6	17,775	0.03%
2018/05/03	27	33.21	19	32.87	32.75	8	17,692	0.05%
2018/05/02	41.4	33.56	35	33.57	33.80	6.4	17,796	0.04%
2018/04/30	10	34.20	43	33.51	34.00	-33	17,715	-0.19%
2018/04/27	40	32.54	19	32.18	32.80	21	17,368	0.12%
2018/04/26	41	31.80	28	31.77	31.75	13	17,300	0.08%
2018/04/25	23	31.76	29	31.72	32.40	-6	17,058	-0.04%
2018/04/24	57	32.13	20	32.01	31.35	37	16,798	0.22%
2018/04/23	28	34.46	16	34.49	34.75	12	16,371	0.07%
2018/04/20	36	33.12	47	32.83	32.70	-11	15,968	-0.07%
2018/04/19	14	33.11	28	33.16	33.20	-14	15,831	-0.09%
2018/04/18	15	30.69	8	30.70	30.85	7	15,481	0.05%
2018/04/17	11	30.18	14	30.43	30.05	-3	15,607	-0.02%
2018/04/16	13	30.62	13.3	30.93	30.40	-0.3	15,837	0.00%
2018/04/13	33	31.47	17	31.79	31.35	16	16,144	0.10%
2018/04/12	26	31.86	18	31.93	31.75	8	16,733	0.05%
2018/04/11	37	31.94	46	31.90	32.40	-9	17,304	-0.05%
2018/04/10	74	32.20	30	32.10	31.60	44	17,095	0.26%
2018/04/09	32	31.97	37	32.14	32.50	-5	16,695	-0.03%
2018/04/03	20	30.82	19	30.53	30.45	1	16,402	0.01%
2018/04/02	32	30.44	17	30.77	30.65	15	16,248	0.09%
2018/03/31	18	30.15	31	29.77	29.70	-13	15,958	-0.08%
2018/03/30	9	29.03	18	29.07	29.00	-9	15,797	-0.06%
2018/03/29	4	27.76	1	28.10	27.85	3	15,592	0.02%
2018/03/28	35	27.80	15	27.70	27.70	20	15,615	0.13%
2018/03/27	13	28.00	21	27.67	28.30	-8	15,603	-0.05%
2018/03/26	29	27.23	19	27.28	26.80	10	15,503	0.06%
2018/03/23	18	28.02	18	28.03	28.25	0	15,275	0.00%
2018/03/22	32	28.82	21	28.98	29.05	11	15,103	0.07%
2018/03/21	16	28.65	10	29.08	28.50	6	14,990	0.04%
2018/03/20	19	28.72	10	28.80	28.60	9	14,864	0.06%
2018/03/19	11	28.61	10	28.69	28.50	1	14,709	0.01%
2018/03/16	26	29.17	8	29.39	28.90	18	14,564	0.12%
2018/03/15	27	29.60	20	29.81	29.40	7	14,478	0.05%
2018/03/14	71	29.40	55.7	29.46	29.75	15.3	14,263	0.11%
2018/03/13	11	28.42	18	28.34	28.45	-7	13,827	-0.05%
2018/03/12	71	28.09	121	27.81	28.80	-50	13,710	-0.36%	大賣/
2018/03/09	76	27.93	71	27.56	27.50	5	13,492	0.04%
2018/03/08	21	28.47	31	28.81	28.60	-10	13,144	-0.08%
2018/03/07	34	28.58	29	28.75	27.95	5	12,914	0.04%
2018/03/06	47	28.78	91	28.83	28.80	-44	12,618	-0.35%
2018/03/05	130	30.19	65	30.05	29.40	65	12,248	0.53%	大買/
2018/03/02	106	28.04	79	28.34	28.80	27	11,497	0.23%	大買/
2018/03/01	111	27.15	181	26.46	27.70	-70	10,438	-0.67%	大買/大賣/
2018/02/27	67	25.45	65	25.74	25.20	2	9,336	0.02%
2018/02/26	83	25.50	86	25.75	25.35	-3	9,170	-0.03%
2018/02/23	93	25.20	70	25.29	25.00	23	8,916	0.26%
2018/02/22	76	24.62	72	24.80	24.50	4	8,601	0.05%
2018/02/21	62	24.13	77	24.15	24.50	-15	8,393	-0.18%
2018/02/12	24	22.32	2	22.45	22.30	22	8,095	0.27%
2018/02/09	9	21.78	13	21.95	21.95	-4	8,075	-0.05%
2018/02/08	2	22.08	3	22.10	22.50	-1	8,076	-0.01%
2018/02/07	4	22.19	13	22.15	22.00	-9	8,097	-0.11%
2018/02/06	9	21.81	115	21.16	21.30	-106	8,053	-1.32%	大賣/鉅額交易
2018/02/05	4	23.00	5	23.02	23.05	-1	7,867	-0.01%
2018/02/02	20	23.79	18	23.99	23.55	2	7,844	0.03%
2018/02/01	49	23.91	16	24.01	23.75	33	7,852	0.42%
2018/01/31	21	23.24	29	23.87	24.40	-8	7,812	-0.10%
2018/01/30	27	23.86	9	23.98	23.65	18	7,702	0.23%
2018/01/29	41	24.09	6	24.49	24.35	35	7,678	0.46%
2018/01/26	98	24.11	15	24.21	24.20	83	7,752	1.07%
2018/01/25	23	24.52	34	24.71	24.60	-11	8,332	-0.13%
2018/01/24	12	23.48	38	23.66	24.00	-26	8,182	-0.32%
2018/01/23	21	23.44	8	23.70	22.85	13	8,008	0.16%
2018/01/22	39	23.62	8	23.56	23.55	31	7,906	0.39%
2018/01/19	4	24.34	35.1	24.36	24.35	-31.1	7,803	-0.40%
2018/01/18	6	24.02	28	24.11	23.85	-22	7,725	-0.29%
2018/01/17	54	24.20	34	24.08	24.00	20	7,678	0.26%
2018/01/16	28	24.65	38	24.83	24.75	-10	7,543	-0.13%
2018/01/15	48	24.45	61	24.68	24.90	-13	7,515	-0.17%
2018/01/12	102	24.98	21	25.16	24.90	81	7,532	1.08%	大買/
2018/01/11	25	25.54	61	25.55	25.20	-36	7,472	-0.48%
2018/01/10	24	25.42	27	25.56	25.30	-3	7,221	-0.04%
2018/01/09	35	25.23	61	25.52	24.80	-26	6,780	-0.38%
2018/01/08	160	24.73	90	24.79	24.85	70	6,332	1.11%	大買/
2018/01/05	34	23.29	121	23.12	23.50	-87	5,586	-1.56%	大賣/
2018/01/04	10.4	21.59	11	21.70	21.50	-0.6	4,821	-0.01%
2018/01/03	18	22.02	5	21.78	21.90	13	4,714	0.28%
2018/01/02	14	21.98	7	22.26	22.00	7	4,589	0.15%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

國泰-板橋 券商分點個股進出 國泰-板橋 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析