大成鋼 (2027)-元大-歸仁券商分點個股進出

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
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1.1	38.12	34	38.31	38.35	-32.9	10,013	-0.33%
2024/05/30	29.5	38.04	6.9	38.19	37.95	22.6	9,967	0.23%
2024/05/29	3	38.50	0	0.00	38.30	3	9,969	0.03%
2024/05/28	30.1	38.16	2.2	38.16	38.15	27.9	9,928	0.28%
2024/05/27	12.2	38.47	6.5	38.53	38.45	5.7	9,781	0.06%
2024/05/24	91.9	38.50	11.1	38.38	38.25	80.8	9,652	0.84%
2024/05/23	24.4	38.69	42.2	39.04	39.35	-17.9	9,528	-0.19%
2024/05/22	38.6	39.25	23.5	39.39	39.30	15.1	9,230	0.16%
2024/05/21	75	40.00	45.8	40.14	40.05	29.2	8,857	0.33%
2024/05/20	189	40.21	454.4	39.76	40.05	-265.5	8,250	-3.22%	大買/大賣/鉅額交易
2024/05/17	17.1	37.78	29.9	37.71	37.95	-12.8	6,952	-0.18%
2024/05/16	0	0.00	22	37.29	37.45	-22	6,734	-0.33%
2024/05/15	0	0.00	12	37.15	37.05	-12	6,700	-0.18%
2024/05/14	0.1	36.90	10	37.10	36.95	-10	6,680	-0.15%
2024/05/13	3.2	36.93	15.2	37.00	37.00	-12	6,699	-0.18%
2024/05/10	4.8	36.75	26	36.72	37.15	-21.2	6,706	-0.32%
2024/05/09	7.3	36.85	2	36.80	36.65	5.3	6,672	0.08%
2024/05/08	6.2	36.87	10	36.88	37.15	-3.8	6,657	-0.06%
2024/05/07	5.7	36.82	7.7	36.81	37.20	-2.1	6,640	-0.03%
2024/05/06	6.2	37.05	7	37.13	37.15	-0.8	6,575	-0.01%
2024/05/03	6.4	37.32	9	37.29	37.30	-2.7	6,538	-0.04%
2024/05/02	6	37.26	29.2	37.46	37.60	-23.2	6,489	-0.36%
2024/04/30	6.1	36.88	13.2	36.83	36.80	-7.1	6,401	-0.11%
2024/04/29	2.5	37.13	20.3	37.18	37.25	-17.8	6,371	-0.28%
2024/04/26	13.1	36.62	5.1	36.65	36.65	8	6,315	0.13%
2024/04/25	15	36.70	2	36.78	36.65	13	6,293	0.21%
2024/04/24	25.2	37.21	24	37.36	37.10	1.2	6,260	0.02%
2024/04/23	12	37.63	13	37.78	37.80	-1	6,238	-0.02%
2024/04/22	10.1	37.65	15	37.88	37.60	-4.9	6,242	-0.08%
2024/04/19	20.3	37.58	97.6	37.66	37.70	-77.3	6,156	-1.26%
2024/04/18	60	38.21	97.2	38.27	37.80	-37.2	5,910	-0.63%
2024/04/17	11	36.98	22	37.05	36.95	-11	5,460	-0.20%
2024/04/16	31	36.75	37.3	36.72	36.70	-6.3	5,459	-0.12%
2024/04/15	24	37.01	32	37.09	36.70	-8	5,378	-0.15%
2024/04/12	8	36.50	4	36.43	36.50	4	5,281	0.08%
2024/04/11	4.1	36.63	3	36.80	36.65	1.1	5,268	0.02%
2024/04/10	23	37.23	3	37.28	37.00	20	5,292	0.38%
2024/04/09	31.1	37.43	48.2	37.44	37.50	-17.1	5,222	-0.33%
2024/04/08	1	36.30	11	36.49	36.60	-10	5,021	-0.20%
2024/04/03	23.5	36.27	11	36.52	36.10	12.5	5,001	0.25%
2024/04/02	5.2	36.13	7	36.42	36.10	-1.8	4,885	-0.04%
2024/04/01	2.2	36.63	1	36.45	36.40	1.2	4,908	0.02%
2024/03/29	25.1	36.50	13	36.74	36.50	12.1	4,878	0.25%
2024/03/28	8.9	37.01	15.5	37.05	37.10	-6.6	4,763	-0.14%
2024/03/27	0.5	36.35	8.4	36.27	36.65	-7.9	4,780	-0.17%
2024/03/26	23.5	36.28	6.1	36.41	36.45	17.4	4,921	0.35%
2024/03/25	12.3	36.59	4.2	36.45	36.70	8.1	5,151	0.16%
2024/03/22	19.5	37.19	19.6	37.58	37.10	-0.1	5,369	0.00%
2024/03/21	10.2	37.01	15.2	37.01	37.15	-5	5,672	-0.09%
2024/03/20	7.1	36.64	15.8	36.62	36.40	-8.7	6,326	-0.14%
2024/03/19	9.6	36.53	23.1	36.47	36.30	-13.5	6,232	-0.22%
2024/03/18	16.9	35.85	29	35.90	35.90	-12.1	6,169	-0.20%
2024/03/15	10.3	35.90	28.7	35.99	36.30	-18.4	6,167	-0.30%
2024/03/14	46.1	36.45	85	36.28	36.30	-38.9	6,131	-0.63%
2024/03/13	13.2	35.62	21.6	35.56	35.70	-8.4	6,124	-0.14%
2024/03/12	12.4	35.97	30.2	36.09	36.20	-17.8	6,083	-0.29%
2024/03/11	18.1	35.57	4	35.50	35.60	14.1	6,087	0.23%
2024/03/08	27.7	35.54	44	35.73	35.45	-16.3	6,111	-0.27%
2024/03/07	35.5	35.68	31	35.81	35.85	4.5	6,149	0.07%
2024/03/06	12	36.05	13.2	36.23	36.05	-1.2	6,233	-0.02%
2024/03/05	3.1	35.90	3.1	36.03	36.00	0.1	6,241	0.00%
2024/03/04	10	35.93	3.1	35.94	35.85	6.9	6,250	0.11%
2024/03/01	3.1	36.02	42.1	36.05	36.05	-39	6,279	-0.62%
2024/02/29	18	35.88	21.2	35.96	35.90	-3.2	6,305	-0.05%
2024/02/27	34.5	35.91	3.1	35.84	35.80	31.4	6,304	0.50%
2024/02/26	5.4	36.21	4.4	36.25	36.15	1	6,298	0.02%
2024/02/23	8.2	36.39	13	36.35	36.20	-4.8	6,355	-0.08%
2024/02/22	7.2	36.36	6	36.35	36.45	1.2	6,445	0.02%
2024/02/21	45.1	36.40	10	36.35	36.30	35.1	6,463	0.54%
2024/02/20	4	36.46	11.8	36.52	36.40	-7.8	6,548	-0.12%
2024/02/19	8.1	36.59	15.2	36.63	36.75	-7.1	6,756	-0.11%
2024/02/16	6.1	36.17	3.1	36.20	36.30	3	6,801	0.04%
2024/02/15	24.6	36.13	0	0.00	36.20	24.6	6,797	0.36%
2024/02/05	35.5	36.41	1	36.35	36.35	34.5	6,770	0.51%
2024/02/02	29.1	36.91	7	36.79	36.80	22.1	6,742	0.33%
2024/02/01	0	0.00	1	37.20	37.00	-1	6,764	-0.01%
2024/01/31	0	0.00	0.3	37.00	37.10	-0.3	6,760	0.00%
2024/01/30	27	37.02	12	36.94	36.95	15	6,760	0.22%
2024/01/29	15	37.35	10	37.39	37.40	5	6,774	0.07%
2024/01/26	0.2	37.20	0	0.00	37.30	0.2	6,815	0.00%
2024/01/25	5.9	37.17	8	37.18	37.20	-2.1	6,835	-0.03%
2024/01/24	22	37.36	26.7	37.33	37.25	-4.7	6,855	-0.07%
2024/01/23	1.1	37.00	1	37.00	37.00	0.1	6,875	0.00%
2024/01/22	9.1	36.66	2	36.65	36.70	7.1	6,892	0.10%
2024/01/19	19.2	36.59	6	36.68	36.60	13.2	6,889	0.19%
2024/01/18	11.9	36.56	3.3	36.62	36.60	8.6	6,886	0.12%
2024/01/17	14.6	36.89	2.4	36.57	36.50	12.2	6,886	0.18%
2024/01/16	9.1	37.13	19.1	37.18	37.05	-10	6,790	-0.15%
2024/01/15	9.3	37.45	11	37.43	37.40	-1.7	6,745	-0.02%
2024/01/12	8.6	37.51	20	37.50	37.50	-11.4	6,772	-0.17%
2024/01/11	8.9	37.56	19	37.42	37.40	-10.1	6,788	-0.15%
2024/01/10	121.2	37.71	22.6	37.53	37.50	98.6	6,933	1.42%	大買/
2024/01/09	12.8	38.54	21	38.40	38.30	-8.2	6,862	-0.12%
2024/01/08	3.4	38.93	2	38.90	38.95	1.4	6,838	0.02%
2024/01/05	0.3	39.00	2	38.95	39.00	-1.7	6,857	-0.03%
2024/01/04	8.2	39.08	1	38.90	39.10	7.2	6,870	0.10%
2024/01/03	9	39.34	8.5	39.30	39.25	0.5	6,890	0.01%
2024/01/02	1	39.65	14.6	39.65	39.65	-13.6	6,866	-0.20%
2023/12/29	0	0.00	2.8	39.35	39.60	-2.8	6,809	-0.04%
2023/12/28	9	39.26	1.5	39.47	39.50	7.5	6,803	0.11%
2023/12/27	20	39.29	10.2	39.20	39.35	9.7	6,814	0.14%
2023/12/26	11.1	39.49	1	39.75	39.50	10.1	6,754	0.15%
2023/12/25	5.3	39.65	28.7	39.85	39.45	-23.4	6,760	-0.35%
2023/12/22	13.2	39.23	1.3	39.22	39.20	11.9	6,693	0.18%
2023/12/21	13.6	39.54	7	39.51	39.35	6.6	6,577	0.10%
2023/12/20	3.7	39.83	14	39.89	39.70	-10.3	6,433	-0.16%
2023/12/19	42.4	39.01	25.2	39.57	39.70	17.2	6,198	0.28%
2023/12/18	40.2	40.10	28.7	40.27	39.75	11.5	5,956	0.19%
2023/12/15	88.4	40.15	126.2	39.92	39.55	-37.8	5,561	-0.68%	大賣/
2023/12/14	0.2	38.25	18	38.40	38.20	-17.8	4,839	-0.37%
2023/12/13	30	38.13	7.4	38.31	38.00	22.6	5,071	0.45%
2023/12/12	7	38.34	3	38.38	38.35	4	5,345	0.07%
2023/12/11	0.2	38.40	4	38.44	38.40	-3.8	5,332	-0.07%
2023/12/08	45.5	38.44	24	38.46	38.40	21.5	5,310	0.40%
2023/12/07	10.3	38.92	11	38.88	38.80	-0.7	5,187	-0.01%
2023/12/06	4.1	38.98	11	39.14	39.15	-6.9	5,176	-0.13%
2023/12/05	8	39.05	14.1	39.11	38.95	-6.1	5,154	-0.12%
2023/12/04	19.4	39.02	72.9	39.16	39.25	-53.5	5,231	-1.02%
2023/12/01	21	38.92	214.6	39.08	38.85	-193.6	5,216	-3.71%	大賣/鉅額交易
2023/11/30	11.4	38.41	23.4	38.55	38.65	-12	5,124	-0.23%
2023/11/29	14.2	38.50	9.3	38.54	38.50	4.9	5,235	0.09%
2023/11/28	3.1	38.63	34	38.57	38.65	-30.9	5,256	-0.59%
2023/11/27	11.7	38.21	17.1	38.15	38.10	-5.4	5,263	-0.10%
2023/11/24	21	38.45	10.6	38.47	38.35	10.4	5,258	0.20%
2023/11/22	15.2	38.53	8.1	38.55	38.60	7.1	5,234	0.14%
2023/11/21	20.8	38.50	51.3	38.42	38.50	-30.5	5,185	-0.59%
2023/11/20	25.2	38.08	9.1	38.01	38.05	16.1	5,091	0.32%
2023/11/17	34	38.14	14.1	38.22	38.10	19.9	5,070	0.39%
2023/11/16	16.3	37.94	123.1	37.79	38.15	-106.8	5,020	-2.13%	大賣/鉅額交易
2023/11/15	14.2	37.16	33.6	37.12	37.05	-19.4	4,845	-0.40%
2023/11/14	16.3	36.37	43.1	36.33	36.50	-26.8	4,922	-0.54%
2023/11/13	111.9	36.68	0.7	36.70	36.60	111.2	4,976	2.23%	大買/鉅額交易
2023/11/10	2.2	37.12	36	37.09	37.00	-33.8	5,138	-0.66%
2023/11/09	0.1	37.35	9.9	37.53	37.30	-9.8	5,274	-0.19%
2023/11/08	11	37.22	12.2	37.21	37.20	-1.2	5,457	-0.02%
2023/11/07	2.6	37.24	84	37.27	37.30	-81.4	5,589	-1.46%
2023/11/06	3.4	37.19	1.1	37.35	37.15	2.3	5,629	0.04%
2023/11/03	1	37.05	4.2	37.21	37.30	-3.2	5,708	-0.06%
2023/11/02	6	36.99	30	36.94	36.95	-24	5,721	-0.42%
2023/11/01	21	36.96	6	36.99	36.65	15	5,768	0.26%
2023/10/31	8.1	37.19	17	37.10	37.05	-8.9	5,851	-0.15%
2023/10/30	0	0.00	7	36.98	37.10	-7	6,064	-0.12%
2023/10/27	10.6	36.55	0	0.00	36.70	10.6	6,120	0.17%
2023/10/26	0	0.00	1	36.75	36.50	-1	6,374	-0.02%
2023/10/25	1	36.75	13.2	36.79	36.90	-12.2	7,181	-0.17%
2023/10/24	0	0.00	25.2	36.40	36.45	-25.2	7,838	-0.32%
2023/10/23	1	36.05	1	36.10	36.40	0	8,190	0.00%
2023/10/20	41.6	36.18	7.7	36.42	36.15	33.9	8,419	0.40%
2023/10/19	1.2	36.80	11	36.75	36.80	-9.9	8,595	-0.11%
2023/10/18	2.3	36.74	8	37.04	36.65	-5.8	8,901	-0.06%
2023/10/17	0.5	37.26	1	37.35	37.20	-0.6	9,190	-0.01%
2023/10/16	3.5	37.34	9.2	37.44	37.35	-5.7	9,295	-0.06%
2023/10/13	14.2	37.49	14	37.53	37.50	0.2	9,418	0.00%
2023/10/12	5	37.25	7	37.17	37.40	-2	9,474	-0.02%
2023/10/11	9.1	37.12	21.9	37.14	37.35	-12.8	9,524	-0.13%
2023/10/06	2	36.65	2	36.80	36.75	0	9,518	0.00%
2023/10/05	3	36.60	9	36.67	36.65	-6	9,569	-0.06%
2023/10/04	14.5	36.17	7.9	36.28	36.45	6.6	9,591	0.07%
2023/10/03	25.8	36.28	3.1	36.25	36.15	22.8	9,588	0.24%
2023/10/02	97.2	36.69	11.1	36.64	36.65	86.1	9,602	0.90%
2023/09/28	13.2	36.87	0	0.00	36.85	13.2	9,642	0.14%
2023/09/27	4	36.95	3.6	36.99	36.95	0.4	9,641	0.00%
2023/09/26	20.9	37.46	2	37.53	37.45	18.9	9,665	0.20%
2023/09/25	6.7	37.94	0	0.00	38.00	6.7	9,676	0.07%
2023/09/22	5.2	37.61	7	37.71	38.15	-1.8	9,667	-0.02%
2023/09/21	18.8	38.14	10.1	38.30	37.95	8.6	9,652	0.09%
2023/09/20	8.3	38.49	11.3	38.62	38.40	-3	9,623	-0.03%
2023/09/19	9.2	38.40	33.2	38.48	38.40	-23.9	9,625	-0.25%
2023/09/18	50.1	38.72	59	38.85	38.70	-8.9	9,616	-0.09%
2023/09/15	26.1	37.90	142	37.86	38.50	-115.9	9,394	-1.23%	大賣/鉅額交易
2023/09/14	20.1	36.61	28	36.62	36.75	-7.9	9,158	-0.09%
2023/09/13	2	36.33	2.9	36.30	36.40	-0.9	9,235	-0.01%
2023/09/12	18.7	36.15	18.4	36.09	36.20	0.3	9,426	0.00%
2023/09/11	16.9	36.07	5.3	36.04	36.05	11.6	9,635	0.12%
2023/09/08	7.1	35.92	1.1	36.05	36.10	6	9,678	0.06%
2023/09/07	63.8	35.89	37.3	35.94	35.75	26.6	9,781	0.27%
2023/09/06	29.1	36.68	13.6	36.58	36.45	15.5	9,722	0.16%
2023/09/05	21.6	37.05	33	37.04	37.25	-11.4	9,727	-0.12%
2023/09/04	24.8	36.71	21	36.79	37.20	3.7	9,828	0.04%
2023/09/01	12.3	36.46	11	36.46	36.50	1.3	9,728	0.01%
2023/08/31	14.6	36.45	8	36.51	36.30	6.6	9,783	0.07%
2023/08/30	4.2	35.95	1	36.00	36.25	3.2	10,015	0.03%
2023/08/29	28.4	35.63	12	35.60	35.75	16.4	10,067	0.16%
2023/08/28	1.1	35.88	4	35.93	35.90	-2.9	10,061	-0.03%
2023/08/25	14.1	36.06	1.1	36.02	35.90	13	10,129	0.13%
2023/08/24	21.1	35.88	7	35.91	35.95	14.1	10,120	0.14%
2023/08/23	1.7	35.93	6	35.86	35.95	-4.3	10,120	-0.04%
2023/08/22	8.5	35.93	6.2	35.95	35.90	2.3	10,143	0.02%
2023/08/21	16.2	36.40	3	36.40	36.30	13.2	10,124	0.13%
2023/08/18	36.3	36.90	6.5	36.90	37.00	29.8	10,110	0.29%
2023/08/17	36.2	36.36	7	36.42	36.45	29.2	10,050	0.29%
2023/08/16	74	35.99	23	36.09	36.30	51	10,040	0.51%
2023/08/15	63.3	37.20	15	37.34	37.00	48.3	9,926	0.49%
2023/08/14	87	37.81	56.1	37.81	37.75	30.9	9,799	0.32%
2023/08/11	52.4	39.16	14	39.06	39.45	38.4	9,620	0.40%
2023/08/10	31.2	39.59	29	39.67	39.80	2.2	9,544	0.02%
2023/08/09	44.6	39.94	10	39.84	40.05	34.6	9,515	0.36%
2023/08/08	13.1	40.14	6	40.22	40.40	7.1	9,482	0.08%
2023/08/07	9.1	40.05	9.2	40.26	40.50	-0.1	9,485	0.00%
2023/08/04	38.1	40.06	18.3	40.15	40.45	19.7	9,448	0.21%
2023/08/02	30.9	40.36	25.3	40.10	40.15	5.6	9,483	0.06%
2023/08/01	40	39.44	28.7	39.45	39.40	11.3	9,383	0.12%
2023/07/31	69.6	39.30	43.2	39.31	39.50	26.4	9,346	0.28%
2023/07/28	172.8	39.95	61	39.97	39.95	111.8	9,096	1.23%	大買/鉅額交易
2023/07/27	56	49.49	125.8	49.52	49.90	-69.8	8,302	-0.84%	大賣/
2023/07/26	31.1	48.94	19.4	48.98	48.90	11.7	7,702	0.15%
2023/07/25	40	48.93	53.2	49.00	48.95	-13.2	7,395	-0.18%
2023/07/24	17	48.53	7.6	48.89	48.80	9.4	7,187	0.13%
2023/07/21	121.1	49.10	44.4	49.14	48.70	76.7	7,075	1.08%	大買/
2023/07/20	39	48.86	111.3	48.91	49.45	-72.3	6,883	-1.05%	大賣/
2023/07/19	9.4	47.61	6	47.82	47.80	3.4	6,469	0.05%
2023/07/18	16.1	47.63	6	47.88	47.95	10.1	6,483	0.16%
2023/07/17	2.3	47.95	16	47.93	48.00	-13.8	6,400	-0.21%
2023/07/14	46.1	47.83	19	47.88	47.75	27.1	6,419	0.42%
2023/07/13	27	47.39	11.7	47.51	47.45	15.3	6,444	0.24%
2023/07/12	31.2	46.92	13.1	47.03	47.00	18.1	6,470	0.28%
2023/07/11	8.3	47.10	21	47.14	47.20	-12.7	6,483	-0.20%
2023/07/10	1	47.25	4	47.19	47.10	-3	6,561	-0.05%
2023/07/07	15.3	47.11	10.3	47.13	47.15	5	6,701	0.07%
2023/07/06	26.2	47.62	21.2	47.90	47.50	5	6,724	0.07%
2023/07/05	11.2	48.09	3.1	48.06	48.05	8.1	6,681	0.12%
2023/07/04	5.2	48.02	28.5	48.10	48.20	-23.3	6,685	-0.35%
2023/07/03	6.1	47.98	31	47.93	47.95	-24.9	6,792	-0.37%
2023/06/30	19.1	47.36	4	47.43	47.40	15	6,819	0.22%
2023/06/29	25.1	47.57	2.1	47.35	47.35	23	6,857	0.34%
2023/06/28	7.4	47.48	11.1	47.43	47.55	-3.7	6,852	-0.05%
2023/06/27	5.7	47.79	19	47.74	47.45	-13.3	6,872	-0.19%
2023/06/26	4	47.25	5	47.50	47.60	-1	6,845	-0.01%
2023/06/21	3	47.28	3	47.25	47.30	0	6,845	0.00%
2023/06/20	28.1	47.42	24.3	47.25	47.50	3.8	6,847	0.06%
2023/06/19	34.3	48.24	23.7	47.95	47.90	10.6	6,836	0.15%
2023/06/16	14.1	48.44	64.7	48.44	48.35	-50.6	6,840	-0.74%
2023/06/15	8	47.84	51.8	47.71	47.95	-43.8	6,728	-0.65%
2023/06/14	5.3	46.83	16.1	46.89	47.00	-10.8	6,682	-0.16%
2023/06/13	21.4	46.42	6.8	46.62	46.40	14.6	6,970	0.21%
2023/06/12	12.3	46.96	2.2	47.00	46.95	10.1	7,263	0.14%
2023/06/09	8.5	47.17	18.3	47.08	47.40	-9.8	8,323	-0.12%
2023/06/08	8.1	47.20	88.1	47.38	47.25	-80	8,588	-0.93%
2023/06/07	9	46.99	21.3	46.99	47.00	-12.3	8,554	-0.14%
2023/06/06	2	46.90	29.9	46.88	46.90	-27.9	8,634	-0.32%
2023/06/05	10.2	47.05	104.2	46.80	46.90	-93.9	8,690	-1.08%	大賣/
2023/06/02	3.9	45.64	19.8	45.70	45.70	-15.8	8,633	-0.18%
2023/06/01	1.5	45.43	35.1	45.29	45.45	-33.6	8,797	-0.38%
2023/05/31	3	45.25	1	45.30	45.10	2	8,817	0.02%
2023/05/30	3	45.18	10	45.30	45.25	-7	8,776	-0.08%
2023/05/29	0	0.00	20	45.22	45.25	-20	8,852	-0.23%
2023/05/26	14.4	45.00	2.5	45.03	44.95	11.9	8,870	0.13%
2023/05/25	14	45.23	1.5	45.29	45.20	12.5	8,903	0.14%
2023/05/24	1.7	45.33	17.2	45.48	45.60	-15.5	8,931	-0.17%
2023/05/23	13.4	45.50	19.1	45.63	45.40	-5.7	8,963	-0.06%
2023/05/22	2.2	45.41	36.2	45.43	45.50	-34	8,960	-0.38%
2023/05/19	5	44.95	33.6	45.00	45.10	-28.6	9,005	-0.32%
2023/05/18	15	44.84	3.5	44.81	44.85	11.5	8,996	0.13%
2023/05/17	7	44.69	11.3	44.70	44.70	-4.3	9,283	-0.05%
2023/05/16	1.5	44.28	74.1	44.52	44.70	-72.6	9,368	-0.77%
2023/05/15	21.4	43.91	5	43.89	44.05	16.4	9,356	0.18%
2023/05/12	8.1	44.16	1.2	44.42	43.90	6.9	9,421	0.07%
2023/05/11	8.1	44.16	1.2	44.42	44.35	6.9	9,425	0.07%
2023/05/10	43.2	44.55	15	44.57	44.60	28.2	9,459	0.30%
2023/05/09	43.1	44.54	4	44.45	44.45	39.1	9,511	0.41%
2023/05/08	4.2	45.26	24	45.56	45.45	-19.9	9,438	-0.21%
2023/05/05	13.1	44.98	8.3	44.97	45.00	4.8	9,411	0.05%
2023/05/04	6.1	44.69	3	44.52	44.70	3.1	9,540	0.03%
2023/05/03	1	44.55	6	44.60	44.55	-5	9,806	-0.05%
2023/05/02	11.2	44.68	19.4	44.79	44.85	-8.2	9,999	-0.08%
2023/04/28	5.2	44.20	13.1	44.25	44.45	-7.9	10,123	-0.08%
2023/04/27	4	43.71	21	43.83	43.85	-17	10,157	-0.17%
2023/04/26	47	43.06	17	43.06	43.25	30	10,176	0.29%
2023/04/25	34.3	43.58	12	43.71	43.40	22.3	10,141	0.22%
2023/04/24	25.1	44.16	0	0.00	44.05	25.1	10,117	0.25%
2023/04/21	84.5	44.36	10	44.62	44.20	74.4	10,201	0.73%
2023/04/20	23.6	44.97	0	0.00	44.85	23.6	10,184	0.23%
2023/04/19	22	45.12	2.3	45.34	45.05	19.7	10,215	0.19%
2023/04/18	100.4	45.55	9.6	45.49	45.35	90.8	10,145	0.89%
2023/04/17	15	45.59	14.1	45.68	45.70	0.9	10,104	0.01%
2023/04/14	13	45.35	2	45.35	45.35	11	10,046	0.11%
2023/04/13	58	45.56	10.1	45.59	45.45	47.9	10,047	0.48%
2023/04/12	38.4	45.44	13.4	45.47	45.30	25	10,044	0.25%
2023/04/11	29	44.89	4	44.95	44.80	25	9,940	0.25%
2023/04/10	2.9	44.99	6	44.93	44.90	-3.1	9,940	-0.03%
2023/04/07	2.1	44.90	3	44.87	44.85	-0.9	9,949	-0.01%
2023/04/06	40.2	44.89	7	44.80	44.85	33.2	10,057	0.33%
2023/03/31	31.6	45.77	2	45.83	45.50	29.6	10,114	0.29%
2023/03/30	13.1	45.45	4	45.48	45.60	9.1	10,624	0.09%
2023/03/29	11.4	45.36	10	45.40	45.40	1.4	11,252	0.01%
2023/03/28	3.1	45.47	0.7	45.40	45.35	2.4	11,750	0.02%
2023/03/27	5	45.55	3.1	45.53	45.50	1.9	12,350	0.02%
2023/03/24	15	45.24	5	45.23	45.15	10	12,834	0.08%
2023/03/23	6	45.33	0	0.00	45.25	6	13,167	0.05%
2023/03/22	3.1	45.47	11	45.47	45.50	-8	13,439	-0.06%
2023/03/21	110.2	45.52	2.1	45.53	45.30	108.1	13,955	0.77%	大買/鉅額交易
2023/03/20	22	45.21	20	45.28	45.20	2	14,144	0.01%
2023/03/17	6.1	45.29	11.1	45.19	45.45	-5	14,211	-0.04%
2023/03/16	68.4	44.80	18	44.69	44.50	50.4	14,219	0.35%
2023/03/15	59.3	46.61	28.3	46.28	45.80	31	14,140	0.22%
2023/03/14	192.3	46.95	103.3	47.05	46.55	89	14,124	0.63%	大買/大賣/
2023/03/13	57	44.53	63.1	44.94	45.35	-6.1	13,791	-0.04%
2023/03/10	1.3	44.35	33	44.32	44.40	-31.7	13,477	-0.24%
2023/03/09	49	44.71	14	44.74	44.70	35	13,485	0.26%
2023/03/08	20.1	45.02	33.3	44.98	45.10	-13.2	13,415	-0.10%
2023/03/07	13.1	44.98	44.1	45.02	45.00	-31	13,319	-0.23%
2023/03/06	24	44.47	34.5	44.36	44.50	-10.5	13,125	-0.08%
2023/03/03	6	43.55	6	43.61	43.60	0	12,992	0.00%
2023/03/02	9	43.18	3	43.25	43.40	6	13,007	0.05%
2023/03/01	6.3	43.46	4	43.33	43.10	2.3	13,041	0.02%
2023/02/24	11.1	43.46	9	43.47	43.50	2.1	13,046	0.02%
2023/02/23	12	43.58	7	43.64	43.60	5	13,118	0.04%
2023/02/22	0.1	43.25	6	43.13	43.20	-5.9	13,291	-0.04%
2023/02/21	24.1	43.31	5.3	43.35	43.45	18.8	13,412	0.14%
2023/02/20	18	43.23	5	43.33	43.50	13	13,750	0.09%
2023/02/17	15.1	42.71	1	42.75	42.80	14.1	14,206	0.10%
2023/02/16	9	43.05	1	43.15	43.10	8	14,818	0.05%
2023/02/15	78.8	43.19	20	43.24	42.90	58.8	14,935	0.39%
2023/02/14	23	44.00	5	44.11	43.95	18	14,645	0.12%
2023/02/13	3	43.98	2	44.10	44.15	1	14,664	0.01%
2023/02/10	9	43.97	11.8	43.97	43.80	-2.8	14,750	-0.02%
2023/02/09	13	44.45	21	44.41	44.40	-8	14,925	-0.05%
2023/02/08	20	44.29	1	44.25	44.20	19	14,944	0.13%
2023/02/07	13	43.98	12	44.15	44.35	1	14,906	0.01%
2023/02/06	9.1	43.97	3.1	43.82	43.95	6.1	14,902	0.04%
2023/02/03	35	44.22	11	44.25	44.20	24	14,902	0.16%
2023/02/02	31	44.67	18.5	44.75	44.95	12.5	14,847	0.08%
2023/02/01	39	44.82	34.3	45.13	44.90	4.7	14,751	0.03%
2023/01/31	0	0.00	100.1	44.78	44.80	-100.1	14,533	-0.69%
2023/01/30	18.9	44.15	23.7	44.11	44.30	-4.8	14,397	-0.03%
2023/01/17	3.1	43.25	15.1	43.36	43.50	-12	14,281	-0.08%
2023/01/16	3	43.43	17	43.26	43.00	-14	14,298	-0.10%
2023/01/13	19	43.41	24	43.34	43.00	-5	14,313	-0.03%
2023/01/12	6	43.52	17	43.54	43.40	-11	14,410	-0.08%
2023/01/11	1	43.05	30.3	43.46	43.20	-29.3	14,393	-0.20%
2023/01/10	6.2	42.86	26	43.04	42.90	-19.8	14,346	-0.14%
2023/01/09	12.2	42.50	12	42.64	42.75	0.2	14,339	0.00%
2023/01/06	21	42.23	18	42.40	42.30	3	14,457	0.02%
2023/01/05	1	42.50	7	42.79	42.25	-6	14,714	-0.04%
2023/01/04	13	42.61	5	42.54	42.70	8	14,726	0.05%
2023/01/03	4	42.39	9	42.30	42.60	-5	14,803	-0.03%
2022/12/30	11	42.15	11	42.12	42.40	0	14,786	0.00%
2022/12/29	13.3	41.18	8	41.32	41.35	5.3	14,795	0.04%
2022/12/28	14	41.90	1	42.40	41.65	13	14,922	0.09%
2022/12/27	8	42.20	8	42.22	42.25	0	15,021	0.00%
2022/12/26	42.2	42.35	13	42.65	42.10	29.2	15,103	0.19%
2022/12/23	19	42.99	21	43.07	43.15	-2	15,177	-0.01%
2022/12/22	20	42.93	28.1	43.14	44.00	-8.1	15,033	-0.05%
2022/12/21	32	42.67	54	42.88	43.00	-22	14,606	-0.15%
2022/12/20	31.2	41.59	9	41.53	41.50	22.2	14,020	0.16%
2022/12/19	79.1	42.23	19	41.96	42.00	60.1	13,648	0.44%
2022/12/16	51.2	44.04	12	44.41	43.55	39.2	13,086	0.30%
2022/12/15	15.1	44.95	44.3	44.98	44.75	-29.2	12,606	-0.23%
2022/12/14	3	43.65	13	44.00	44.20	-10	12,315	-0.08%
2022/12/13	35	43.83	115	43.80	43.60	-80	12,024	-0.67%	大賣/
2022/12/12	40	42.05	40	42.41	42.45	0	11,484	0.00%
2022/12/09	24	43.27	12.1	43.34	43.15	11.9	11,255	0.11%
2022/12/08	29	43.04	31.2	43.08	43.20	-2.2	11,166	-0.02%
2022/12/07	28	43.26	22	43.10	43.10	6	11,063	0.05%
2022/12/06	23	43.12	61.2	43.24	42.80	-38.2	10,897	-0.35%
2022/12/05	49	41.86	347.9	42.87	43.30	-298.9	10,634	-2.81%	大賣/鉅額交易
2022/12/02	9	40.54	3	40.65	40.50	6	9,993	0.06%
2022/12/01	14.3	40.78	20.1	40.87	40.50	-5.8	10,017	-0.06%
2022/11/30	16	40.29	4	40.33	40.25	12	9,943	0.12%
2022/11/29	0	0.00	47	39.59	40.15	-47	9,927	-0.47%
2022/11/28	4	39.83	1	39.85	39.55	3	9,958	0.03%
2022/11/25	6.6	40.13	15	40.41	40.00	-8.4	10,050	-0.08%
2022/11/24	0	0.00	4	40.01	40.05	-4	10,023	-0.04%
2022/11/23	10	39.95	9	39.92	39.85	1	10,015	0.01%
2022/11/22	15	39.69	2	39.85	39.80	13	10,063	0.13%
2022/11/21	11	39.79	6	40.12	40.15	5	10,088	0.05%
2022/11/18	58.5	40.14	26.2	40.17	39.90	32.3	10,079	0.32%
2022/11/17	10.7	41.03	12	40.96	41.10	-1.3	9,984	-0.01%
2022/11/16	76.3	41.30	21	41.41	40.85	55.3	9,873	0.56%
2022/11/15	23	41.43	96.3	41.47	41.30	-73.3	9,570	-0.77%
2022/11/14	15	39.96	122.8	40.20	40.80	-107.8	9,242	-1.17%	大賣/鉅額交易
2022/11/11	78	39.74	42.1	39.37	39.25	35.9	9,020	0.40%
2022/11/10	5	39.38	1	39.35	39.35	4	9,116	0.04%
2022/11/09	40	39.76	37	39.67	39.60	3	9,324	0.03%
2022/11/08	3	39.28	21.1	39.32	39.45	-18.1	9,820	-0.18%
2022/11/07	4	39.35	107.2	38.75	39.40	-103.2	10,501	-0.98%	大賣/鉅額交易
2022/11/04	31.1	37.35	9	37.46	37.45	22.1	10,317	0.21%
2022/11/03	38.2	37.59	9	37.74	37.70	29.2	10,263	0.28%
2022/11/02	35	37.98	50	38.19	38.05	-15	10,278	-0.15%
2022/11/01	10	37.30	10	37.78	37.60	0	10,259	0.00%
2022/10/31	49	37.60	11.9	37.74	37.75	37.1	10,240	0.36%
2022/10/28	36.3	38.15	3	38.12	37.80	33.3	10,252	0.32%
2022/10/27	0.1	38.50	26	38.77	38.85	-25.9	10,283	-0.25%
2022/10/26	7.2	38.32	0	0.00	38.15	7.2	10,434	0.07%
2022/10/25	18.5	38.36	6	38.54	38.75	12.5	10,655	0.12%
2022/10/24	4	39.04	19.7	38.91	38.70	-15.7	10,661	-0.15%
2022/10/21	16.5	38.43	22.8	38.73	38.45	-6.3	10,610	-0.06%
2022/10/20	34	37.32	31	37.98	38.65	3	10,581	0.03%
2022/10/19	33.5	38.52	7.1	38.32	38.15	26.4	10,544	0.25%
2022/10/18	9	38.94	24	38.94	38.90	-15	10,689	-0.14%
2022/10/17	17.7	38.22	9	38.75	39.10	8.7	10,730	0.08%
2022/10/14	17.3	38.58	70.2	39.01	39.10	-52.9	10,733	-0.49%
2022/10/13	100.6	37.57	14	37.45	37.20	86.6	10,777	0.80%
2022/10/12	13	38.35	9.2	38.87	39.00	3.8	10,866	0.04%
2022/10/11	9	38.30	30.9	38.60	38.45	-21.9	10,944	-0.20%
2022/10/07	13.4	39.18	3	39.22	39.20	10.4	10,890	0.10%
2022/10/06	10.5	38.75	2	39.00	39.20	8.5	10,921	0.08%
2022/10/05	21	39.57	49	39.49	39.20	-28	10,898	-0.26%
2022/10/04	10	38.90	77.1	39.20	39.30	-67.1	10,783	-0.62%
2022/10/03	8	37.53	12.1	37.94	38.10	-4.1	10,661	-0.04%
2022/09/30	2	36.78	55.7	37.27	37.80	-53.7	10,679	-0.50%
2022/09/29	3	35.93	9.6	35.92	35.90	-6.6	10,539	-0.06%
2022/09/28	93.9	35.51	11	35.65	35.25	82.9	10,558	0.79%
2022/09/27	24.3	36.82	11	36.81	37.10	13.3	10,453	0.13%
2022/09/26	58.7	37.45	9	37.06	37.20	49.7	10,454	0.48%
2022/09/23	7	39.25	10	39.21	39.00	-3	10,523	-0.03%
2022/09/22	7	38.71	4	38.65	39.00	3	10,588	0.03%
2022/09/21	18.1	39.24	13	39.66	38.85	5.1	10,574	0.05%
2022/09/20	1	39.15	1	39.30	39.35	0	10,530	0.00%
2022/09/19	15.1	39.26	21	39.29	39.00	-5.9	10,591	-0.06%
2022/09/16	11	39.35	13.1	39.12	39.00	-2.1	10,671	-0.02%
2022/09/15	10	39.47	12	39.78	39.60	-2	10,794	-0.02%
2022/09/14	16	39.26	15	39.31	39.55	1	10,933	0.01%
2022/09/13	7	39.81	23.3	39.90	40.00	-16.3	11,066	-0.15%
2022/09/12	18.5	39.92	16	39.81	39.85	2.5	11,356	0.02%
2022/09/08	4	38.39	46	38.70	39.10	-42	11,407	-0.37%
2022/09/07	9.1	37.77	8	37.53	37.50	1.1	11,508	0.01%
2022/09/06	9.1	37.80	1	38.00	37.80	8	11,585	0.07%
2022/09/05	5.1	37.76	6	37.71	37.85	-1	11,855	-0.01%
2022/09/02	38.1	38.12	5	38.34	38.05	33.1	12,013	0.28%
2022/09/01	68.8	38.61	10	38.55	38.65	58.8	11,982	0.49%
2022/08/31	13.3	39.31	5.1	39.45	39.55	8.2	11,877	0.07%
2022/08/30	9.2	39.56	8	39.70	39.70	1.2	11,907	0.01%
2022/08/29	19.9	39.22	18.2	39.22	39.40	1.7	11,903	0.01%
2022/08/26	9	40.79	5.1	40.59	40.45	3.9	11,929	0.03%
2022/08/25	21.3	40.26	12.1	40.26	40.35	9.3	11,897	0.08%
2022/08/24	8	40.33	15.2	40.49	40.15	-7.2	11,867	-0.06%
2022/08/23	28	39.73	185	39.66	39.85	-157	11,826	-1.33%	大賣/鉅額交易
2022/08/22	10	40.16	20	40.16	40.15	-10	11,853	-0.08%
2022/08/19	12.2	40.59	9	40.69	40.65	3.2	11,942	0.03%
2022/08/18	42	40.61	115.5	40.58	40.65	-73.5	11,930	-0.62%	大賣/
2022/08/17	4	39.80	4	39.94	39.55	0	11,527	0.00%
2022/08/16	34.2	39.34	42	39.24	39.20	-7.8	11,415	-0.07%
2022/08/15	62.5	39.73	73	39.84	39.90	-10.5	11,331	-0.09%
2022/08/12	253.3	38.50	191	38.35	39.15	62.3	10,931	0.57%	大買/大賣/
2022/08/11	11	35.70	23	35.76	35.70	-12	10,485	-0.11%
2022/08/10	4	35.18	12	35.45	35.20	-8	10,598	-0.08%
2022/08/09	2	34.75	18	34.99	35.15	-16	10,671	-0.15%
2022/08/08	12	35.09	5	34.89	35.40	7	10,751	0.07%
2022/08/05	32	34.75	2	34.80	34.90	30	10,838	0.28%
2022/08/04	7	34.08	15	34.11	34.35	-8	11,011	-0.07%
2022/08/03	16.1	34.69	8.3	34.40	34.50	7.8	11,353	0.07%
2022/08/02	55	35.08	32	35.19	35.10	23	11,533	0.20%
2022/08/01	30	36.00	59	36.36	36.20	-29	11,541	-0.25%
2022/07/29	2	34.78	8	34.76	34.90	-6	11,473	-0.05%
2022/07/28	25	35.26	2	35.08	34.90	23	11,664	0.20%
2022/07/27	0	0.00	12	34.79	35.40	-12	11,856	-0.10%
2022/07/26	36	35.45	21	35.15	35.10	15	12,006	0.12%
2022/07/25	34	36.04	56.2	35.89	36.00	-22.2	12,154	-0.18%
2022/07/22	11	34.94	17	34.93	34.90	-6	12,173	-0.05%
2022/07/21	15	34.58	5	35.06	35.05	10	12,496	0.08%
2022/07/20	35	34.70	32	34.75	34.85	3	13,085	0.02%
2022/07/19	19	36.04	60	35.89	36.05	-41.1	13,222	-0.31%
2022/07/18	32.3	34.60	0	0.00	35.10	32.3	13,270	0.24%
2022/07/15	34.1	33.82	29	34.02	33.95	5.1	13,581	0.04%
2022/07/14	28	34.18	4	34.11	34.35	24	14,020	0.17%
2022/07/13	57	34.25	22	34.19	33.80	35	14,450	0.24%
2022/07/12	10.2	33.82	22	34.22	33.80	-11.9	15,070	-0.08%
2022/07/11	20	34.85	27	34.60	34.75	-7	16,432	-0.04%
2022/07/08	27	35.08	17	34.89	35.20	10	17,518	0.06%
2022/07/07	9	33.93	6	34.00	34.15	3	17,960	0.02%
2022/07/06	14.2	33.28	2	33.30	33.20	12.2	18,262	0.07%
2022/07/05	28	33.80	36	34.08	34.30	-8	18,742	-0.04%
2022/07/04	40	33.51	3	33.20	33.40	37	19,064	0.19%
2022/07/01	16.1	33.40	5	33.79	33.10	11.1	19,182	0.06%
2022/06/30	18.1	33.97	5	33.97	33.85	13.1	19,088	0.07%
2022/06/29	14	35.26	19	35.24	35.25	-5	19,044	-0.03%
2022/06/28	3.2	35.34	3	35.60	35.55	0.2	19,123	0.00%
2022/06/27	5	35.80	26	35.99	36.25	-21	19,247	-0.11%
2022/06/24	58	35.07	28	34.94	35.00	30	19,434	0.15%
2022/06/23	27.8	35.10	30	35.36	34.90	-2.2	19,826	-0.01%
2022/06/22	61.2	36.11	22	35.69	35.30	39.2	19,939	0.20%
2022/06/21	25	36.30	53.3	36.78	37.10	-28.3	20,052	-0.14%
2022/06/20	133.8	36.37	81	36.08	35.40	52.8	20,063	0.26%	大買/
2022/06/17	26.1	38.14	5	38.05	38.05	21.1	20,080	0.10%
2022/06/16	68.3	39.55	58	39.05	38.55	10.3	20,302	0.05%
2022/06/15	11.3	40.18	0	0.00	40.05	11.3	20,177	0.06%
2022/06/14	144.1	40.24	14	40.01	40.10	130.1	20,186	0.64%	大買/鉅額交易
2022/06/13	75.3	41.83	0	0.00	41.55	75.3	20,189	0.37%
2022/06/10	38	42.88	2	43.00	43.05	36	20,320	0.18%
2022/06/09	0	0.00	7	43.49	43.50	-7	20,501	-0.03%
2022/06/08	6	43.98	35	43.99	43.65	-29	20,746	-0.14%
2022/06/07	14	43.56	1	43.50	43.60	13	21,127	0.06%
2022/06/06	34	42.85	24	43.21	43.50	10	21,937	0.05%
2022/06/02	28	43.09	20	43.10	43.05	8	23,276	0.03%
2022/06/01	3.1	43.52	1	43.50	43.50	2.1	24,187	0.01%
2022/05/31	58.2	43.44	3	43.42	43.40	55.2	24,685	0.22%
2022/05/30	0	0.00	55	44.04	43.95	-55	25,052	-0.22%
2022/05/27	53.2	43.09	22	43.30	43.30	31.2	25,972	0.12%
2022/05/26	71	43.38	9	43.20	43.10	62	27,434	0.23%
2022/05/25	28	43.68	0	0.00	44.00	28	28,106	0.10%
2022/05/24	17	44.31	3	44.85	44.10	14	28,713	0.05%
2022/05/23	6	44.47	20	44.31	44.75	-14	29,280	-0.05%
2022/05/20	4	43.60	77	43.93	44.00	-73	30,567	-0.24%
2022/05/19	123	42.88	19	42.87	42.80	104	32,307	0.32%	大買/鉅額交易
2022/05/18	12	44.58	61	44.34	44.35	-49	32,193	-0.15%
2022/05/17	35	43.47	40	44.04	43.40	-5	32,340	-0.02%
2022/05/16	50	43.76	9	43.91	43.40	41	32,550	0.13%
2022/05/13	10	43.96	3	43.90	44.05	7	32,778	0.02%
2022/05/12	14	43.76	9	44.46	43.20	5	32,971	0.02%
2022/05/11	52.2	44.52	91	44.46	44.20	-38.8	33,247	-0.12%
2022/05/10	50.4	42.32	35	42.67	43.25	15.4	33,356	0.05%
2022/05/09	29	43.85	9	43.89	43.70	20	33,675	0.06%
2022/05/06	27.7	44.77	13	44.82	45.00	14.7	33,997	0.04%
2022/05/05	8.2	45.10	18	45.52	45.90	-9.8	34,340	-0.03%
2022/05/04	30	44.45	0	0.00	44.25	30	34,184	0.09%
2022/05/03	19	44.15	10.1	44.22	44.80	8.9	34,135	0.03%
2022/04/29	52	44.49	16	44.63	44.40	36	34,173	0.11%
2022/04/28	61	44.75	13	44.75	44.40	48	34,662	0.14%
2022/04/27	100	44.58	6.5	44.91	44.40	93.5	34,657	0.27%
2022/04/26	130.7	46.71	19	46.50	46.20	111.7	34,331	0.33%	大買/鉅額交易
2022/04/25	115.2	48.68	9	48.77	48.50	106.2	33,674	0.32%	大買/鉅額交易
2022/04/22	21.1	50.33	25.1	50.41	50.20	-4	33,346	-0.01%
2022/04/21	24.7	51.10	10	51.22	50.60	14.7	33,109	0.04%
2022/04/20	35.1	52.64	54	52.40	52.20	-18.9	32,891	-0.06%
2022/04/19	17.2	53.75	12.2	53.56	53.90	5	32,581	0.02%
2022/04/18	88.5	54.12	33.6	54.23	53.00	54.9	32,184	0.17%
2022/04/15	54.2	55.69	159.9	55.74	55.00	-105.7	31,634	-0.33%	大賣/鉅額交易
2022/04/14	21.3	53.81	142.3	54.06	54.00	-121	30,359	-0.40%	大賣/鉅額交易
2022/04/13	16.1	52.34	106	52.66	53.00	-89.9	29,278	-0.31%	大賣/
2022/04/12	21	51.88	49.1	52.11	51.70	-28.1	28,859	-0.10%
2022/04/11	40	51.49	33.5	51.68	51.70	6.5	28,640	0.02%
2022/04/08	26	49.45	68.1	50.30	51.00	-42.1	28,184	-0.15%
2022/04/07	15	49.22	16	49.02	48.75	-1	27,881	0.00%
2022/04/06	2.1	49.36	10.2	49.64	49.80	-8.1	27,734	-0.03%
2022/04/01	8.7	49.02	2	49.43	49.50	6.7	27,704	0.02%
2022/03/31	23	49.10	4	49.15	49.00	19	27,783	0.07%
2022/03/30	25.5	48.59	17.1	49.06	49.35	8.4	27,849	0.03%
2022/03/29	50.4	49.16	31.2	49.16	49.00	19.2	27,771	0.07%
2022/03/28	98.2	49.78	39	49.79	49.95	59.2	27,694	0.21%
2022/03/25	10	51.71	28	52.01	52.20	-18	27,615	-0.07%
2022/03/24	26	51.65	27.1	51.75	51.70	-1.1	27,879	0.00%
2022/03/23	11.1	50.72	10.6	51.01	51.20	0.5	28,176	0.00%
2022/03/22	22	51.00	83	51.09	50.90	-61	28,074	-0.22%
2022/03/21	45	50.74	84.3	50.66	50.20	-39.3	27,802	-0.14%
2022/03/18	12.1	49.32	14.5	49.39	49.40	-2.4	27,719	-0.01%
2022/03/17	13.7	49.00	10	49.18	49.05	3.7	28,002	0.01%
2022/03/16	14.7	48.51	56	48.82	48.65	-41.3	28,087	-0.15%
2022/03/15	70.4	48.82	27	48.99	48.40	43.4	27,987	0.16%
2022/03/14	15	50.05	18	50.13	50.30	-3	28,451	-0.01%
2022/03/11	80.2	50.41	101	50.34	49.90	-20.8	28,866	-0.07%	大賣/
2022/03/10	23	49.57	31	49.53	49.75	-8	28,819	-0.03%
2022/03/09	144.1	49.88	25	49.54	49.45	119.1	28,546	0.42%	大買/鉅額交易
2022/03/08	265.8	51.50	208.2	52.23	50.10	57.6	27,909	0.21%	大買/大賣/
2022/03/07	93	52.94	110.4	53.37	52.70	-17.4	26,610	-0.07%	大賣/
2022/03/04	114	53.65	136.2	53.64	53.30	-22.2	25,975	-0.09%	大買/大賣/
2022/03/03	48	53.59	60.1	53.45	53.70	-12.1	25,921	-0.05%
2022/03/02	54.3	53.67	102.6	53.86	53.30	-48.3	26,163	-0.18%	大賣/
2022/03/01	101.1	54.01	111.7	54.46	53.10	-10.6	25,806	-0.04%	大買/大賣/
2022/02/25	63	51.96	125.6	51.89	52.40	-62.6	25,171	-0.25%	大賣/
2022/02/24	53.4	50.69	35.3	51.05	50.00	18.1	24,996	0.07%
2022/02/23	66	52.26	90.1	52.46	52.20	-24	24,477	-0.10%
2022/02/22	135.2	52.34	120	52.60	51.50	15.3	24,043	0.06%	大買/大賣/
2022/02/21	56.1	52.61	259.4	52.49	53.00	-203.3	22,923	-0.89%	大賣/鉅額交易
2022/02/18	4	49.14	44.4	49.06	49.35	-40.4	21,290	-0.19%
2022/02/17	14.1	48.62	19.5	48.61	48.70	-5.4	21,620	-0.03%
2022/02/16	43.3	48.95	27	48.79	48.60	16.3	21,735	0.07%
2022/02/15	28	49.27	23	49.32	48.85	5	22,306	0.02%
2022/02/14	15.2	48.57	50	48.74	49.00	-34.8	23,658	-0.15%
2022/02/11	38.4	49.19	69.1	49.13	49.00	-30.7	23,657	-0.13%
2022/02/10	34	49.18	71.2	49.22	49.05	-37.2	24,768	-0.15%
2022/02/09	50	48.95	85	48.65	48.50	-35	26,164	-0.13%
2022/02/08	11	47.68	102	47.89	48.05	-91	25,747	-0.35%	大賣/
2022/02/07	37.1	46.26	137	46.55	47.50	-99.9	25,531	-0.39%	大賣/
2022/01/26	77.4	44.11	63	44.21	44.10	14.4	25,252	0.06%
2022/01/25	64	44.62	33	44.32	44.20	31	25,659	0.12%
2022/01/24	49	44.39	33	44.65	44.70	16	26,549	0.06%
2022/01/21	85	45.79	109.4	45.91	45.55	-24.4	26,751	-0.09%	大賣/
2022/01/20	46.3	44.03	105	44.65	45.45	-58.8	26,341	-0.22%	大賣/
2022/01/19	18	43.93	5	43.65	43.70	13	26,647	0.05%
2022/01/18	38	44.34	32	44.55	44.35	6	26,715	0.02%
2022/01/17	26	44.14	8	44.18	44.20	18	26,777	0.07%
2022/01/14	55	44.53	16	44.30	44.25	39	27,100	0.14%
2022/01/13	61	45.24	46	45.36	45.15	15	27,489	0.05%
2022/01/12	36	44.63	15	44.72	44.55	21	27,455	0.08%
2022/01/11	13	44.07	5	43.95	44.10	8	27,513	0.03%
2022/01/10	28	44.11	13	44.23	44.05	15	27,959	0.05%
2022/01/07	39	44.77	12.1	44.86	44.60	26.9	28,085	0.10%
2022/01/06	13	45.19	12.3	45.18	45.20	0.7	28,276	0.00%
2022/01/05	22	45.28	5.1	45.38	45.05	16.9	28,627	0.06%
2022/01/04	69	45.43	51	45.24	45.30	18	28,811	0.06%
2022/01/03	52	46.03	44.2	45.82	45.80	7.8	28,948	0.03%
2021/12/30	11	46.23	2	46.18	46.25	9	29,092	0.03%
2021/12/29	38	46.43	38	46.35	46.35	0	29,190	0.00%
2021/12/28	54	46.23	36	46.30	46.35	18	29,352	0.06%
2021/12/27	21.3	46.34	7	46.24	46.15	14.3	29,712	0.05%
2021/12/24	67	47.06	49	46.75	46.80	18	29,868	0.06%
2021/12/23	2.1	47.52	4	47.36	47.35	-1.9	29,994	-0.01%
2021/12/22	20.2	47.73	26	47.61	47.45	-5.8	30,262	-0.02%
2021/12/21	87.6	47.57	43.1	47.92	47.90	44.5	30,252	0.15%
2021/12/20	62.3	48.70	62	48.59	48.75	0.3	30,013	0.00%
2021/12/17	41	48.02	87.5	48.13	47.65	-46.5	29,641	-0.16%
2021/12/16	40.6	46.88	31	47.14	47.10	9.6	29,247	0.03%
2021/12/15	17.1	47.00	18	47.00	47.00	-0.9	29,461	0.00%
2021/12/14	76.7	46.90	41.1	47.11	46.70	35.6	29,633	0.12%
2021/12/13	14	47.89	31.1	48.05	47.90	-17.1	29,623	-0.06%
2021/12/10	75.3	47.38	57	47.56	47.00	18.3	29,509	0.06%
2021/12/09	13.7	47.57	48.2	47.85	47.30	-34.5	29,827	-0.12%
2021/12/08	80.3	47.93	86	48.18	47.60	-5.7	30,311	-0.02%
2021/12/07	65.2	47.46	162.7	47.30	47.95	-97.5	29,991	-0.33%	大賣/
2021/12/06	55	46.43	47	46.68	46.20	8	29,525	0.03%
2021/12/03	7	46.59	14	46.47	46.20	-7	29,605	-0.02%
2021/12/02	28.4	46.22	45	46.31	46.30	-16.7	29,860	-0.06%
2021/12/01	10.8	46.17	37	46.23	46.20	-26.2	29,959	-0.09%
2021/11/30	44.1	46.08	44.1	46.23	46.05	0	30,063	0.00%
2021/11/29	103.2	46.28	42	46.38	46.20	61.2	30,010	0.20%	大買/
2021/11/26	82.1	47.72	98.6	47.91	47.75	-16.5	30,027	-0.05%
2021/11/25	57.2	47.72	91.5	47.51	47.65	-34.3	29,704	-0.12%
2021/11/24	84	46.92	142.3	47.01	47.05	-58.3	29,565	-0.20%	大賣/
2021/11/23	91	45.59	74.4	45.80	45.65	16.7	29,073	0.06%
2021/11/22	23	44.14	22	44.34	44.65	1	29,884	0.00%
2021/11/19	49.5	44.06	33	44.07	43.70	16.5	30,030	0.05%
2021/11/18	58.1	44.64	30	44.70	44.55	28.1	30,294	0.09%
2021/11/17	56	45.22	21.1	45.20	45.05	34.9	30,370	0.11%
2021/11/16	97.3	46.17	38	46.31	45.45	59.3	30,546	0.19%
2021/11/15	65.2	47.01	23	46.97	46.75	42.2	30,484	0.14%
2021/11/12	99.2	48.89	55.2	48.36	48.30	44	31,117	0.14%
2021/11/11	77.1	48.94	172.5	49.61	49.40	-95.4	31,100	-0.31%	大賣/
2021/11/10	36.1	46.64	237	46.74	46.75	-200.9	30,032	-0.67%	大賣/鉅額交易
2021/11/09	223.7	47.10	185.1	47.42	46.90	38.6	30,377	0.13%	大買/大賣/
2021/11/08	31	45.75	246.1	45.95	46.35	-215.1	29,604	-0.73%	大賣/鉅額交易
2021/11/05	7.3	42.03	8	42.33	42.15	-0.7	28,942	0.00%
2021/11/04	6.1	41.98	54.2	42.24	42.55	-48.1	29,010	-0.17%
2021/11/03	12.6	41.39	42	41.48	41.75	-29.4	29,328	-0.10%
2021/11/02	142.2	40.84	46	40.63	40.30	96.2	29,348	0.33%	大買/
2021/11/01	371.8	42.49	52.7	41.71	41.10	319.1	29,188	1.09%	大買/鉅額交易
2021/10/29	47.2	44.17	26.8	44.49	44.15	20.4	28,525	0.07%
2021/10/28	1.3	44.92	8	44.96	44.95	-6.7	28,490	-0.02%
2021/10/27	13	44.89	14	45.08	45.10	-1	28,676	0.00%
2021/10/26	4	45.69	16	45.75	45.15	-12	28,861	-0.04%
2021/10/25	8.3	45.28	2	45.25	45.15	6.3	29,402	0.02%
2021/10/22	79	45.68	21	45.22	45.05	58	30,261	0.19%
2021/10/21	9	46.06	67	45.99	46.30	-58	30,821	-0.19%
2021/10/20	12.2	44.54	3	44.52	44.55	9.2	31,203	0.03%
2021/10/19	14	44.59	2	44.45	44.50	12	31,961	0.04%
2021/10/18	41	45.34	78.2	45.44	45.00	-37.2	33,279	-0.11%
2021/10/15	14	44.86	44.8	44.92	44.90	-30.8	34,479	-0.09%
2021/10/14	11	44.70	186	44.69	44.75	-175	35,965	-0.49%	大賣/鉅額交易
2021/10/13	3	44.38	55	44.62	44.60	-52	38,464	-0.14%
2021/10/12	27	44.59	27.3	44.66	44.60	-0.3	39,356	0.00%
2021/10/08	3	44.60	32	44.63	44.55	-29	40,508	-0.07%
2021/10/07	60	44.49	52	44.62	44.65	8	41,538	0.02%
2021/10/06	5	44.36	3	44.20	44.45	2	43,305	0.00%
2021/10/05	19	44.23	20	44.72	44.90	-1	45,729	0.00%
2021/10/04	32	44.37	99	44.59	44.20	-67	46,599	-0.14%
2021/10/01	10.3	45.03	10	45.05	45.10	0.3	47,959	0.00%
2021/09/30	23	45.17	30	45.70	45.85	-7	49,915	-0.01%
2021/09/29	30	45.11	12	45.30	45.00	18	51,403	0.04%
2021/09/28	15.2	45.02	7	45.13	45.00	8.2	53,570	0.02%
2021/09/27	37.2	45.59	4	45.83	45.30	33.2	57,480	0.06%
2021/09/24	28	45.87	13	45.82	45.70	15	62,167	0.02%
2021/09/23	18	45.80	23	45.69	45.80	-5	69,601	-0.01%
2021/09/22	73.1	45.66	75	45.60	45.75	-1.9	76,836	0.00%
2021/09/17	32	47.92	15	48.05	47.75	17	80,788	0.02%
2021/09/16	8	48.73	6	48.80	48.40	2	82,968	0.00%
2021/09/15	22.1	48.50	6	48.68	48.75	16.1	83,489	0.02%
2021/09/14	59	49.34	42	49.28	49.30	17	84,968	0.02%
2021/09/13	43.1	49.89	90.4	50.05	50.50	-47.3	86,300	-0.05%
2021/09/10	40	48.78	45.3	49.07	48.75	-5.3	86,105	-0.01%
2021/09/09	14	47.21	34	47.85	47.90	-20	86,148	-0.02%
2021/09/08	34.6	47.70	11	47.26	47.05	23.6	86,592	0.03%
2021/09/07	20.1	49.21	21	49.23	48.35	-0.9	86,871	0.00%
2021/09/06	17	49.30	49.4	49.56	49.20	-32.4	86,924	-0.04%
2021/09/03	73	49.20	45.4	49.34	48.85	27.6	87,286	0.03%
2021/09/02	36.2	49.41	12	49.58	48.60	24.2	87,905	0.03%
2021/09/01	83.1	50.59	112	50.61	50.20	-28.9	88,583	-0.03%	大賣/
2021/08/31	47	50.12	71	50.38	50.60	-24	88,670	-0.03%
2021/08/30	87	50.40	86.1	50.11	49.95	0.9	89,428	0.00%
2021/08/27	69.1	49.58	106.4	49.65	50.20	-37.3	90,186	-0.04%	大賣/
2021/08/26	112.1	49.90	118	50.44	49.00	-5.9	90,929	-0.01%	大買/大賣/
2021/08/25	106.1	48.03	116.1	47.99	48.10	-10	92,275	-0.01%	大買/大賣/
2021/08/24	91	47.48	105.1	47.80	48.35	-14.1	93,545	-0.02%	大賣/
2021/08/23	51.1	47.72	77.1	47.67	47.70	-26	96,102	-0.03%
2021/08/20	100	46.40	91	46.27	46.00	9	97,374	0.01%
2021/08/19	75.1	47.33	73	47.27	46.55	2.1	98,081	0.00%
2021/08/18	161.9	46.32	114.3	47.10	48.55	47.7	98,353	0.05%	大買/大賣/
2021/08/17	128.1	48.54	64	48.70	47.00	64.1	97,910	0.07%	大買/
2021/08/16	102	50.86	47	50.75	50.40	55	97,863	0.06%	大買/
2021/08/13	59	52.48	43	52.43	52.30	16	98,613	0.02%
2021/08/12	50	52.01	98.2	52.47	53.50	-48.2	99,398	-0.05%
2021/08/11	112	51.75	105	52.49	50.90	7	100,420	0.01%	大買/大賣/
2021/08/10	12	51.28	44	51.37	50.90	-32	99,818	-0.03%
2021/08/09	48.1	51.67	68.3	52.13	51.50	-20.2	101,040	-0.02%
2021/08/06	65.1	51.20	36	51.19	51.00	29.1	102,182	0.03%
2021/08/05	101.2	51.14	41	51.19	50.90	60.2	103,966	0.06%	大買/
2021/08/04	68	52.46	30	52.41	52.20	38	105,230	0.04%
2021/08/03	44.1	53.33	40	53.29	53.50	4.1	108,385	0.00%
2021/08/02	29.1	53.52	53.2	53.46	54.10	-24.2	110,971	-0.02%
2021/07/30	127.4	53.25	104	53.30	52.00	23.4	111,955	0.02%	大買/大賣/
2021/07/29	57	52.58	164.1	52.61	53.60	-107.1	113,192	-0.09%	大賣/鉅額交易
2021/07/28	173.9	51.38	52	52.09	51.30	121.9	114,079	0.11%	大買/鉅額交易
2021/07/27	119.1	52.30	83	52.31	51.60	36.1	115,128	0.03%	大買/
2021/07/26	84.3	53.20	110	53.14	52.80	-25.8	116,132	-0.02%	大賣/
2021/07/23	54.2	54.56	44.2	55.00	55.20	10	116,839	0.01%
2021/07/22	250.6	54.93	107	54.67	53.60	143.6	116,605	0.12%	大買/大賣/鉅額交易
2021/07/21	277.7	58.23	350.3	58.15	56.50	-72.6	116,067	-0.06%	大買/大賣/
2021/07/20	248.7	58.86	177	58.58	58.40	71.7	115,458	0.06%	大買/大賣/
2021/07/19	219.2	60.51	337.4	60.56	60.00	-118.1	115,103	-0.10%	大買/大賣/鉅額交易
2021/07/16	172.6	58.54	163.6	58.29	58.30	9	115,684	0.01%	大買/大賣/
2021/07/15	197	56.01	160.4	57.03	58.50	36.6	116,177	0.03%	大買/大賣/
2021/07/14	242.4	54.62	123.2	54.69	54.40	119.2	116,278	0.10%	大買/大賣/鉅額交易
2021/07/13	191.2	57.90	141	58.36	56.30	50.2	116,504	0.04%	大買/大賣/
2021/07/12	123.1	59.64	136.1	60.56	59.60	-13	116,141	-0.01%	大買/大賣/
2021/07/09	84.1	57.36	77	57.44	56.90	7.1	114,318	0.01%
2021/07/08	231	57.58	144.7	57.94	58.00	86.3	115,233	0.07%	大買/大賣/
2021/07/07	394.1	58.00	355.1	58.28	57.10	39	114,284	0.03%	大買/大賣/
2021/07/06	128.5	60.03	87.1	60.20	59.50	41.4	113,346	0.04%	大買/
2021/07/05	318.1	61.34	287.3	61.43	60.50	30.8	112,774	0.03%	大買/大賣/
2021/07/02	273.4	61.17	411.7	61.65	59.90	-138.3	112,517	-0.12%	大買/大賣/鉅額交易
2021/07/01	338.7	60.11	551.6	60.35	60.30	-212.9	110,796	-0.19%	大買/大賣/鉅額交易
2021/06/30	650.2	61.01	670.9	61.43	59.50	-20.7	106,551	-0.02%	大買/大賣/
2021/06/29	444.4	55.83	731.6	57.02	57.90	-287.2	99,335	-0.29%	大買/大賣/鉅額交易
2021/06/28	104.1	51.11	722.1	51.38	52.70	-618	92,252	-0.67%	大買/大賣/鉅額交易
2021/06/25	177.2	48.66	223.1	48.77	47.95	-45.9	88,275	-0.05%	大買/大賣/
2021/06/24	95.3	46.96	76	47.21	46.50	19.3	86,098	0.02%
2021/06/23	208.4	47.88	227.1	47.36	45.80	-18.7	85,332	-0.02%	大買/大賣/
2021/06/22	155	47.53	240.2	47.06	48.00	-85.2	83,604	-0.10%	大買/大賣/
2021/06/21	109.4	44.02	86.2	44.56	43.80	23.2	81,795	0.03%	大買/
2021/06/18	69.2	45.62	17	45.49	45.50	52.2	81,400	0.06%
2021/06/17	43	46.41	40	46.62	45.95	3	80,959	0.00%
2021/06/16	61.1	46.50	33.2	46.76	45.75	27.9	80,404	0.03%
2021/06/15	36.3	46.04	59	46.53	47.05	-22.7	79,901	-0.03%
2021/06/11	74	46.32	54.2	46.44	45.95	19.8	79,516	0.02%
2021/06/10	71.8	45.25	55	45.70	46.55	16.8	79,163	0.02%
2021/06/09	130.5	46.25	138	46.19	45.75	-7.5	78,380	-0.01%	大買/大賣/
2021/06/08	138.1	48.01	64.2	48.28	47.80	74	77,628	0.10%	大買/
2021/06/07	99	47.30	139	47.76	47.60	-40	77,228	-0.05%	大賣/
2021/06/04	75.2	49.33	119	49.52	48.60	-43.8	76,205	-0.06%	大賣/
2021/06/03	108.4	49.27	90	49.59	48.80	18.4	75,253	0.02%	大買/
2021/06/02	214.3	49.14	410	49.51	49.05	-195.7	74,534	-0.26%	大買/大賣/鉅額交易
2021/06/01	145	46.66	160.9	46.83	47.90	-15.9	72,757	-0.02%	大買/大賣/
2021/05/31	234.2	47.64	202.2	47.78	46.00	32	72,920	0.04%	大買/大賣/
2021/05/28	19	44.21	339.1	44.39	44.95	-320.1	70,381	-0.45%	大賣/鉅額交易
2021/05/27	93.3	41.38	140.3	41.41	40.90	-47	69,091	-0.07%	大賣/
2021/05/26	35.2	40.43	77.2	40.19	40.70	-42	68,443	-0.06%
2021/05/25	66.4	40.06	23	39.63	39.75	43.4	67,979	0.06%
2021/05/24	148.5	40.19	90.1	40.30	40.20	58.3	67,863	0.09%	大買/
2021/05/21	193.3	39.80	223.2	39.81	40.30	-29.9	67,958	-0.04%	大買/大賣/
2021/05/20	186.7	40.01	74.5	39.87	39.50	112.2	66,983	0.17%	大買/鉅額交易
2021/05/19	132.1	40.67	189	41.01	41.50	-57	65,721	-0.09%	大買/大賣/
2021/05/18	49	36.87	87.1	37.36	37.75	-38.1	64,142	-0.06%
2021/05/17	101.1	34.64	302	34.40	34.35	-201	63,937	-0.31%	大買/大賣/鉅額交易
2021/05/14	206.2	38.22	312.2	38.63	37.40	-106	62,629	-0.17%	大買/大賣/鉅額交易
2021/05/13	424.7	39.70	264.2	39.87	39.35	160.5	60,892	0.26%	大買/大賣/鉅額交易
2021/05/12	317.7	44.90	221.1	44.44	43.70	96.5	58,931	0.16%	大買/大賣/
2021/05/11	729.3	50.58	322.8	50.84	48.55	406.5	57,459	0.71%	大買/大賣/鉅額交易
2021/05/10	127	51.73	513.2	51.90	53.00	-386.2	54,145	-0.71%	大買/大賣/鉅額交易
2021/05/07	238.1	48.69	152.9	48.85	49.40	85.2	51,262	0.17%	大買/大賣/
2021/05/06	363	48.29	270.6	48.67	49.45	92.4	49,859	0.19%	大買/大賣/
2021/05/05	113	46.07	170	46.19	45.95	-57	48,126	-0.12%	大買/大賣/
2021/05/04	329	45.64	184	45.83	43.70	145	46,697	0.31%	大買/大賣/鉅額交易
2021/05/03	149	49.59	228.2	50.02	48.45	-79.2	45,015	-0.18%	大買/大賣/
2021/04/29	150.2	47.96	261.7	48.16	48.00	-111.5	43,382	-0.26%	大買/大賣/鉅額交易
2021/04/28	79	46.92	81.1	46.54	46.45	-2.1	41,922	-0.01%
2021/04/27	188.7	48.26	79.8	48.62	47.85	108.9	41,642	0.26%	大買/鉅額交易
2021/04/26	127.3	47.57	151.2	47.83	48.70	-23.9	40,781	-0.06%	大買/大賣/
2021/04/23	261.6	46.09	141.8	46.41	45.70	119.7	39,893	0.30%	大買/大賣/鉅額交易
2021/04/22	279.9	50.55	513.7	51.40	48.30	-233.8	38,942	-0.60%	大買/大賣/鉅額交易
2021/04/21	200.3	46.40	221.2	46.16	48.00	-20.9	35,741	-0.06%	大買/大賣/
2021/04/20	217.3	45.64	115.1	45.22	46.50	102.2	34,540	0.30%	大買/大賣/鉅額交易
2021/04/19	122	45.23	343	45.33	46.05	-221	33,267	-0.66%	大買/大賣/鉅額交易
2021/04/16	169	41.68	389.8	41.99	41.90	-220.8	31,918	-0.69%	大買/大賣/鉅額交易
2021/04/15	71.9	40.47	98.3	40.69	40.15	-26.4	30,497	-0.09%
2021/04/14	168	40.20	218.7	40.46	39.95	-50.7	30,141	-0.17%	大買/大賣/
2021/04/13	83.2	39.95	93.7	40.20	39.55	-10.5	28,521	-0.04%
2021/04/12	120.3	40.64	164.5	40.68	40.80	-44.2	28,017	-0.16%	大買/大賣/
2021/04/09	128.2	39.14	248.2	39.04	38.50	-119.9	26,927	-0.45%	大買/大賣/鉅額交易
2021/04/08	181.1	39.26	213.7	39.77	39.35	-32.6	26,031	-0.13%	大買/大賣/
2021/04/07	256.1	36.83	320.2	37.16	37.85	-64.2	24,214	-0.27%	大買/大賣/
2021/04/06	13	34.45	127.2	34.23	34.45	-114.2	22,297	-0.51%	大賣/鉅額交易
2021/04/01	31	31.30	45.1	31.33	31.35	-14.1	22,073	-0.06%
2021/03/31	26	31.29	44.4	31.31	31.35	-18.4	22,107	-0.08%
2021/03/30	28	30.85	35	30.92	31.10	-7	21,953	-0.03%
2021/03/29	44.3	30.56	81.2	30.52	30.50	-36.9	22,022	-0.17%
2021/03/26	9	29.74	17.1	29.76	29.80	-8.1	23,036	-0.04%
2021/03/25	16	29.55	10	29.58	29.65	6	23,726	0.03%
2021/03/24	16	29.45	11	29.40	29.40	5	24,143	0.02%
2021/03/23	24	29.78	14	29.76	29.90	10	24,409	0.04%
2021/03/22	29.1	29.53	8.3	29.54	29.70	20.8	24,926	0.08%
2021/03/19	17	29.40	10	29.43	29.35	7	25,487	0.03%
2021/03/18	23	29.75	24	29.77	29.75	-1	25,978	0.00%
2021/03/17	99	29.27	77	29.60	29.70	22	26,973	0.08%
2021/03/16	97.6	29.63	39	29.50	29.55	58.6	28,297	0.21%
2021/03/15	27	30.42	3	30.42	30.35	24	28,818	0.08%
2021/03/12	28.2	30.32	20	30.56	30.60	8.2	29,225	0.03%
2021/03/11	52.7	30.66	63	30.81	30.60	-10.3	30,507	-0.03%
2021/03/10	39	30.22	24	30.36	30.40	15	31,505	0.05%
2021/03/09	30.6	30.51	66	30.43	30.35	-35.4	32,527	-0.11%
2021/03/08	154.1	29.85	70	29.88	29.55	84.1	32,658	0.26%	大買/
2021/03/05	300.2	30.78	53	31.18	30.20	247.2	32,969	0.75%	大買/鉅額交易
2021/03/04	73	32.89	294.5	33.11	32.80	-221.5	33,058	-0.67%	大賣/鉅額交易
2021/03/03	43	31.21	167.2	31.34	31.60	-124.2	32,025	-0.39%	大賣/鉅額交易
2021/03/02	80	31.48	34	31.41	30.45	46	33,205	0.14%
2021/02/26	27	31.36	66	31.37	31.20	-39	33,433	-0.12%
2021/02/25	8.2	30.95	51.1	31.00	30.90	-42.9	33,046	-0.13%
2021/02/24	65	30.52	57.1	30.72	30.35	7.9	33,029	0.02%
2021/02/23	73	30.79	154	30.86	30.85	-81	32,714	-0.25%	大賣/
2021/02/22	31	29.28	49.8	29.36	29.45	-18.8	32,028	-0.06%
2021/02/19	14	27.95	110.1	28.11	28.20	-96.1	31,837	-0.30%	大賣/
2021/02/18	43.1	27.64	17.2	27.87	27.85	25.9	31,859	0.08%
2021/02/17	35	26.93	96.1	26.86	27.65	-61.1	31,818	-0.19%
2021/02/05	74	25.56	53	25.41	25.50	21	31,545	0.07%
2021/02/04	6.1	25.82	5	25.87	25.90	1.1	31,699	0.00%
2021/02/03	69	25.79	28	25.71	25.70	41	31,928	0.13%
2021/02/02	52	26.05	67.1	26.13	26.45	-15.1	32,400	-0.05%
2021/02/01	50	25.39	68	25.55	26.20	-18	32,775	-0.05%
2021/01/29	71	25.30	30.1	25.14	25.10	40.9	33,013	0.12%
2021/01/28	37.3	25.28	18	25.39	25.40	19.3	33,332	0.06%
2021/01/27	101.9	26.09	41.1	26.07	25.80	60.8	33,894	0.18%	大買/
2021/01/26	73.1	26.65	39	26.83	26.80	34.1	35,106	0.10%
2021/01/25	75.1	26.57	62	26.89	27.15	13.1	35,725	0.04%
2021/01/22	62	25.45	51	25.50	25.90	11	36,213	0.03%
2021/01/21	58	26.19	44	26.05	25.90	14	36,365	0.04%
2021/01/20	140	26.05	55.3	25.71	25.85	84.7	37,058	0.23%	大買/
2021/01/19	32	27.42	14	27.40	27.10	18	36,744	0.05%
2021/01/18	55	27.34	14.3	27.23	27.45	40.7	36,641	0.11%
2021/01/15	81.2	27.84	112.1	27.91	27.95	-30.9	36,487	-0.08%	大賣/
2021/01/14	54	28.85	15	28.86	28.65	39	36,265	0.11%
2021/01/13	242.2	28.76	102	28.64	28.65	140.2	36,306	0.39%	大買/大賣/鉅額交易
2021/01/12	83.4	30.11	24.7	29.79	29.65	58.7	35,776	0.16%
2021/01/11	35	30.42	14	30.83	30.85	21	35,532	0.06%
2021/01/08	62	30.49	54	30.73	30.85	8	35,398	0.02%
2021/01/07	48	30.17	65	30.60	30.80	-17	35,250	-0.05%
2021/01/06	80.1	30.32	69.5	30.76	29.90	10.6	34,962	0.03%
2021/01/05	43	31.24	40.3	31.48	30.90	2.7	35,339	0.01%
2021/01/04	49.2	30.81	30	30.94	31.00	19.2	35,400	0.05%
2020/12/31	36.1	30.71	37	30.85	31.30	-0.9	35,206	0.00%
2020/12/30	84.2	31.25	77	31.66	30.95	7.2	34,896	0.02%
2020/12/29	44	31.03	41	31.02	31.00	3	34,474	0.01%
2020/12/28	40	30.45	76	30.57	30.25	-36	34,001	-0.11%
2020/12/25	86.3	30.79	40	30.79	30.65	46.3	33,585	0.14%
2020/12/24	23	31.23	35	31.37	31.10	-12	33,198	-0.04%
2020/12/23	62	31.30	110	31.07	31.25	-48	32,986	-0.15%	大賣/
2020/12/22	261.3	32.20	131.2	32.78	30.85	130.1	32,667	0.40%	大買/大賣/鉅額交易
2020/12/21	93.4	32.40	116.1	32.54	32.40	-22.7	31,440	-0.07%	大賣/
2020/12/18	33	31.92	54	31.94	31.85	-21	30,695	-0.07%
2020/12/17	66	31.62	45	31.80	32.00	21	30,285	0.07%
2020/12/16	39	31.51	73	31.63	32.00	-34	29,947	-0.11%
2020/12/15	91.2	31.26	75.1	31.48	30.95	16.1	29,343	0.06%
2020/12/14	93.3	31.02	76	31.24	30.90	17.3	28,754	0.06%
2020/12/11	115.2	31.81	95.3	32.33	31.35	19.9	28,210	0.07%	大買/
2020/12/10	205.5	32.84	147.6	32.98	32.10	58	27,234	0.21%	大買/大賣/
2020/12/09	63	31.88	150.8	31.95	32.00	-87.8	25,915	-0.34%	大賣/
2020/12/08	73	31.04	59.8	31.08	31.10	13.2	25,320	0.05%
2020/12/07	149	31.28	162.3	31.84	31.00	-13.3	24,861	-0.05%	大買/大賣/
2020/12/04	116.1	30.43	185	30.46	30.60	-68.9	23,494	-0.29%	大買/大賣/
2020/12/03	52	29.05	202.5	29.00	29.20	-150.5	22,316	-0.67%	大賣/鉅額交易
2020/12/02	56.1	28.09	66	28.18	27.80	-9.9	21,321	-0.05%
2020/12/01	167.1	28.02	124.1	28.03	27.95	43	20,950	0.21%	大買/大賣/
2020/11/30	142	27.88	231.6	28.17	28.10	-89.6	20,195	-0.44%	大買/大賣/
2020/11/27	176	26.54	175.2	26.64	26.85	0.9	19,182	0.00%	大買/大賣/
2020/11/26	216.1	25.76	346.1	25.93	26.35	-130.1	18,505	-0.70%	大買/大賣/鉅額交易
2020/11/25	97	24.32	133	24.39	24.85	-36	16,813	-0.21%	大賣/
2020/11/24	34	23.83	18	23.94	23.75	16	16,303	0.10%
2020/11/23	43	23.69	62	23.85	24.30	-19	16,140	-0.12%
2020/11/20	26.9	23.79	91.5	23.75	23.75	-64.7	15,843	-0.41%
2020/11/19	54.1	24.07	25	24.13	24.05	29.1	15,636	0.19%
2020/11/18	23	24.68	36.3	24.80	24.60	-13.3	15,415	-0.09%
2020/11/17	32.1	24.58	54.2	24.64	24.65	-22.1	15,220	-0.15%
2020/11/16	66	24.02	30	24.09	24.15	36	15,186	0.24%
2020/11/13	35.2	24.41	29	24.44	24.15	6.2	15,049	0.04%
2020/11/12	16	24.41	49.5	24.33	24.75	-33.5	14,918	-0.22%
2020/11/11	31.3	24.87	40.1	24.77	24.65	-8.8	14,680	-0.06%
2020/11/10	43	25.01	56.7	25.08	24.90	-13.7	14,494	-0.09%
2020/11/09	94	24.75	94	24.68	24.85	0	13,952	0.00%
2020/11/06	29	24.31	69.1	24.30	24.10	-40.1	13,465	-0.30%
2020/11/05	29.9	24.10	36.4	24.17	23.85	-6.5	13,083	-0.05%
2020/11/04	80	24.35	90	24.02	24.50	-10	12,721	-0.08%
2020/11/03	132.6	23.91	284	24.02	24.10	-151.4	12,087	-1.25%	大買/大賣/鉅額交易
2020/11/02	68.2	22.74	195.2	22.92	23.15	-127	10,669	-1.19%	大賣/鉅額交易
2020/10/30	91.4	22.11	109.4	22.14	21.90	-18	9,912	-0.18%	大賣/
2020/10/29	63	22.96	145	22.96	22.65	-82	9,077	-0.90%	大賣/
2020/10/28	56.8	22.80	487.3	22.87	22.90	-430.5	8,635	-4.98%	大賣/鉅額交易
2020/10/27	12	21.41	68	21.35	21.50	-56	7,762	-0.72%
2020/10/26	3.2	21.11	8	21.09	21.05	-4.8	7,681	-0.06%
2020/10/23	41	20.94	45	21.04	21.00	-4	7,646	-0.05%
2020/10/22	63	20.89	75.1	20.81	20.65	-12.1	7,590	-0.16%
2020/10/21	34	21.25	124	21.34	21.30	-90	7,424	-1.21%	大賣/
2020/10/20	24.1	20.40	22	20.42	20.35	2.1	7,186	0.03%
2020/10/19	23	20.85	86	20.86	20.80	-63	7,118	-0.89%
2020/10/16	54.1	21.16	17	21.09	21.15	37.1	7,049	0.53%
2020/10/15	31	21.63	27	21.59	21.60	4	6,976	0.06%
2020/10/14	14	21.98	41	22.06	22.00	-27	6,894	-0.39%
2020/10/13	139	22.27	171.1	22.18	22.30	-32.1	6,791	-0.47%	大買/大賣/
2020/10/12	7	21.80	437.1	21.45	22.00	-430.1	6,033	-7.13%	大賣/鉅額交易
2020/10/08	7	19.71	72	20.01	20.00	-65	5,673	-1.15%
2020/10/07	25	19.62	1	19.75	19.75	24	5,705	0.42%
2020/10/06	29	20.01	53	19.98	19.90	-24	5,832	-0.41%
2020/10/05	0	0.00	10	19.57	19.55	-10	5,856	-0.17%
2020/09/30	7.2	19.66	22	19.64	19.65	-14.8	5,996	-0.25%
2020/09/29	7	19.35	36	19.32	19.50	-29	6,006	-0.48%
2020/09/28	42.2	19.10	11	19.07	19.05	31.2	5,984	0.52%
2020/09/25	35	18.95	15	19.09	18.95	20	6,021	0.33%
2020/09/24	69.7	19.43	15	19.30	19.10	54.7	6,006	0.91%
2020/09/23	35.4	20.02	12	20.08	20.00	23.4	5,953	0.39%
2020/09/22	65	20.25	53	20.33	20.20	12	5,992	0.20%
2020/09/21	31	20.78	21.1	20.87	20.65	9.9	6,179	0.16%
2020/09/18	14	20.86	22	20.92	21.00	-8	6,485	-0.12%
2020/09/17	17	20.90	22	20.93	20.75	-5	6,786	-0.07%
2020/09/16	47.1	20.47	3	20.57	20.60	44.1	7,068	0.62%
2020/09/15	49.2	20.48	2.5	20.70	20.50	46.7	7,356	0.63%
2020/09/14	111	20.70	43.5	20.71	20.70	67.5	7,588	0.89%	大買/
2020/09/11	99.1	21.68	119	21.58	21.40	-19.9	7,495	-0.27%	大賣/
2020/09/10	121	22.74	66	22.76	22.90	55	7,258	0.76%	大買/
2020/09/09	12.1	22.78	48.1	22.73	22.85	-36	7,234	-0.50%
2020/09/08	9	22.29	14	22.58	22.15	-5	7,240	-0.07%
2020/09/07	33.1	22.53	82.4	22.38	22.45	-49.3	7,304	-0.67%
2020/09/04	14	21.62	32	21.68	21.65	-18	7,277	-0.25%
2020/09/03	26	22.24	25	22.16	22.10	1	7,259	0.01%
2020/09/02	103	22.20	79.1	22.14	22.40	23.9	7,250	0.33%	大買/
2020/09/01	7	21.55	23	21.60	21.70	-16	7,186	-0.22%
2020/08/31	34	21.40	17	21.32	21.25	17	7,149	0.24%
2020/08/28	58	21.39	15	21.42	21.25	43	7,154	0.60%
2020/08/27	34	21.05	3	21.13	21.00	31	7,174	0.43%
2020/08/26	4.2	21.53	4	21.60	21.45	0.2	7,160	0.00%
2020/08/25	17	21.55	28.1	21.61	21.60	-11.1	7,170	-0.16%
2020/08/24	30	21.40	26.1	21.37	21.45	3.9	7,229	0.05%
2020/08/21	4.4	21.03	49.2	21.20	21.35	-44.8	7,316	-0.61%
2020/08/20	65	20.29	83.1	20.41	20.55	-18.1	7,288	-0.25%
2020/08/19	61.3	21.02	7.7	20.94	20.85	53.6	7,141	0.75%
2020/08/18	9	21.51	12	21.43	21.40	-3	7,074	-0.04%
2020/08/17	67.1	21.34	25	21.34	21.35	42.1	7,102	0.59%
2020/08/14	22.1	21.62	46	22.06	21.60	-23.9	7,079	-0.34%
2020/08/13	85.2	21.80	4	21.78	21.80	81.2	7,062	1.15%
2020/08/12	60.4	22.12	4	22.15	22.10	56.4	7,016	0.80%
2020/08/11	34	22.68	6	22.63	22.20	28	6,987	0.40%
2020/08/10	21	22.31	2	22.40	22.50	19	6,916	0.27%
2020/08/07	45.5	22.22	16	22.20	22.25	29.5	6,928	0.43%
2020/08/06	17	22.61	11.4	22.69	22.70	5.6	6,895	0.08%
2020/08/05	27	22.98	19	23.02	22.70	8	6,924	0.12%
2020/08/04	26	22.80	4	22.75	22.80	22	6,921	0.32%
2020/08/03	27	22.77	17	22.92	22.65	10	6,994	0.14%
2020/07/31	20.1	23.25	6	23.25	23.25	14.1	6,990	0.20%
2020/07/30	26	23.26	77	23.10	23.65	-51	7,009	-0.73%
2020/07/29	24.3	22.69	34	22.48	22.50	-9.7	7,039	-0.14%
2020/07/28	73.1	22.11	16.1	22.07	22.00	57	7,185	0.79%
2020/07/27	122.4	23.25	103	23.08	22.65	19.4	7,211	0.27%	大買/大賣/
2020/07/24	88	24.00	29	24.01	23.80	59	7,190	0.82%
2020/07/23	15	24.46	1	24.30	24.25	14	7,201	0.19%
2020/07/22	12.5	24.49	44	24.44	24.60	-31.5	7,312	-0.43%
2020/07/21	20	24.56	7	24.67	24.60	13	7,340	0.18%
2020/07/20	15	24.27	42	24.19	24.55	-27	7,341	-0.37%
2020/07/17	68	24.79	53	24.65	24.60	15	7,342	0.20%
2020/07/16	11.1	24.96	8	25.04	25.05	3.1	7,371	0.04%
2020/07/15	40.3	24.85	140	24.94	25.05	-99.7	7,408	-1.35%	大賣/
2020/07/14	166	25.89	14	26.08	25.80	152	7,402	2.05%	大買/鉅額交易
2020/07/13	91.8	26.14	9	26.15	26.00	82.8	7,330	1.13%
2020/07/10	38	26.95	25	26.88	26.70	13	7,282	0.18%
2020/07/09	22.2	27.30	34	27.43	27.30	-11.8	7,226	-0.16%
2020/07/08	9	26.83	10	26.81	26.80	-1	7,106	-0.01%
2020/07/07	7	26.80	4	26.81	26.80	3	7,175	0.04%
2020/07/06	6	26.82	48	26.83	26.90	-42	7,267	-0.58%
2020/07/03	38	26.59	9	26.63	26.85	29	7,334	0.40%
2020/07/02	6	26.99	2	26.90	26.95	4	7,345	0.05%
2020/07/01	39	27.04	24	27.19	27.10	15	7,375	0.20%
2020/06/30	12	27.03	137	26.83	27.10	-125	7,451	-1.68%	大賣/鉅額交易
2020/06/29	49	26.17	14	26.07	26.35	35	7,246	0.48%
2020/06/24	19.1	25.69	13	25.82	26.05	6.1	6,930	0.09%
2020/06/23	52	25.27	25	25.30	25.40	27	6,650	0.41%
2020/06/22	106	25.80	9	25.79	25.25	97	6,309	1.54%	大買/
2020/06/19	240	26.58	9	26.48	26.00	231	6,023	3.84%	大買/鉅額交易
2020/06/18	54	26.99	4	26.95	26.95	50	5,733	0.87%
2020/06/17	3	27.28	2	27.28	27.20	1	5,692	0.02%
2020/06/16	7	27.21	0	0.00	27.30	7	5,803	0.12%
2020/06/15	18.1	27.24	31	27.87	27.15	-12.9	5,907	-0.22%
2020/06/12	18	27.59	6	27.47	27.90	12	5,817	0.21%
2020/06/11	32	27.80	67	27.56	27.55	-35	5,802	-0.60%
2020/06/10	11	27.66	6	27.66	27.65	5	5,761	0.09%
2020/06/09	4	27.88	26	27.91	27.80	-22	5,891	-0.37%
2020/06/08	13.2	27.41	20	27.42	27.40	-6.8	5,930	-0.11%
2020/06/05	6	27.77	2	27.73	27.70	4	5,995	0.07%
2020/06/04	2	27.70	31	27.70	27.80	-29	6,053	-0.48%
2020/06/03	27	27.40	26	27.42	27.40	1	6,053	0.02%
2020/06/02	21.3	26.73	20	26.65	26.85	1.3	6,039	0.02%
2020/06/01	21	26.71	3	26.80	26.70	18	6,069	0.30%
2020/05/29	26	27.08	2	26.95	26.85	24	6,065	0.40%
2020/05/28	11	27.57	124	27.59	27.45	-113	6,074	-1.86%	大賣/鉅額交易
2020/05/27	7	27.29	2	27.20	27.10	5	6,063	0.08%
2020/05/26	0	0.00	1	27.30	27.30	-1	6,171	-0.02%
2020/05/25	6	27.06	13	27.00	27.00	-7	6,216	-0.11%
2020/05/22	23	27.25	27	27.18	27.00	-4	6,212	-0.06%
2020/05/21	19	26.87	60	26.84	26.95	-41	6,149	-0.67%
2020/05/20	14	26.75	19	26.72	26.85	-5	6,132	-0.08%
2020/05/19	16	25.81	8	25.88	25.80	8	6,072	0.13%
2020/05/18	12	25.50	15	25.38	25.40	-3	6,049	-0.05%
2020/05/15	26.3	25.85	6	26.03	25.55	20.3	6,073	0.33%
2020/05/14	41	25.99	13	26.24	25.80	28	6,044	0.46%
2020/05/13	12	26.65	5	26.65	26.80	7	5,999	0.12%
2020/05/12	22	26.90	0	0.00	26.80	22	6,009	0.37%
2020/05/11	4	27.48	14	27.49	27.50	-10	5,945	-0.17%
2020/05/08	12	27.07	11	27.14	26.95	1	5,899	0.02%
2020/05/07	0	0.00	23.3	27.29	27.35	-23.3	5,826	-0.40%
2020/05/06	32	27.34	15	27.16	27.05	17	5,794	0.29%
2020/05/05	24	27.41	12	27.43	27.40	12	5,752	0.21%
2020/05/04	39	27.14	39	27.05	27.50	0	5,677	0.00%
2020/04/30	17	26.66	27	26.62	26.65	-10	5,504	-0.18%
2020/04/29	22	26.42	10.3	26.35	26.30	11.7	5,449	0.21%
2020/04/28	15	26.57	26	26.37	26.30	-11	5,407	-0.20%
2020/04/27	8	25.84	40.1	26.27	26.40	-32.1	5,454	-0.59%
2020/04/24	25	25.37	55	25.55	25.40	-30	5,347	-0.56%
2020/04/23	4.1	25.46	55	25.59	25.20	-50.9	5,316	-0.96%
2020/04/22	9	25.05	28	24.96	25.50	-19	5,315	-0.36%
2020/04/21	145	25.58	2	25.55	25.55	143	5,316	2.69%	大買/鉅額交易
2020/04/20	10	25.78	19	25.98	26.25	-9	5,288	-0.17%
2020/04/17	12.3	25.67	24	25.77	25.50	-11.7	5,337	-0.22%
2020/04/16	25	25.81	14	25.75	25.70	11	5,325	0.21%
2020/04/15	26	25.84	18	26.09	26.15	8	5,295	0.15%
2020/04/14	11	25.44	14	25.55	25.55	-3	5,247	-0.06%
2020/04/13	2	25.40	2	25.30	25.25	0	5,238	0.00%
2020/04/10	24	25.54	24	25.56	25.40	0	5,271	0.00%
2020/04/09	77	24.96	68	24.67	25.40	9	5,270	0.17%
2020/04/08	35	24.21	12	24.65	24.80	23	5,172	0.44%
2020/04/07	11	24.22	1	24.65	24.10	10	5,091	0.20%
2020/04/06	20	24.18	6	24.04	24.30	14	5,104	0.27%
2020/04/01	45.3	25.36	5	25.21	25.00	40.3	5,046	0.80%
2020/03/31	4	26.30	0	0.00	26.90	4	5,005	0.08%
2020/03/30	5	26.45	14	26.38	26.70	-9	5,058	-0.18%
2020/03/27	9	27.04	2	27.30	26.70	7	5,279	0.13%
2020/03/26	12.3	27.00	0	0.00	27.10	12.3	5,517	0.22%
2020/03/25	8	27.49	3	27.53	27.20	5	5,748	0.09%
2020/03/24	1	26.40	41	26.78	26.70	-40	5,833	-0.69%
2020/03/23	5	25.04	9	25.07	25.30	-4	5,947	-0.07%
2020/03/20	13.1	25.38	53	25.47	25.65	-39.9	6,001	-0.66%
2020/03/19	69	24.59	62.3	24.96	24.20	6.7	5,993	0.11%
2020/03/18	5.3	27.19	8	27.27	26.85	-2.7	6,004	-0.04%
2020/03/17	11.2	27.13	56	27.22	27.45	-44.8	5,971	-0.75%
2020/03/16	11	28.40	43	28.22	28.05	-32	5,917	-0.54%
2020/03/13	159	28.66	21	28.17	28.40	138	5,943	2.32%	大買/鉅額交易
2020/03/12	7	29.82	100	29.94	30.00	-93	5,803	-1.60%
2020/03/11	13	30.27	13	30.69	30.35	0	5,777	0.00%
2020/03/10	34	29.95	3	29.98	30.05	31	5,682	0.55%
2020/03/09	28	29.67	69	29.88	29.90	-41	5,685	-0.72%
2020/03/06	92	29.87	13	29.82	30.00	79	5,825	1.36%
2020/03/05	11.1	30.78	12	30.75	30.75	-0.9	5,798	-0.02%
2020/03/04	4	30.68	10	30.82	31.00	-6	5,778	-0.10%
2020/03/03	53	31.31	3	31.40	31.00	50	5,757	0.87%
2020/03/02	4	30.55	10	31.37	31.40	-6	5,709	-0.11%
2020/02/27	22	31.33	17	31.26	30.90	5	5,635	0.09%
2020/02/26	7	31.63	13	31.50	31.65	-6	5,528	-0.11%
2020/02/25	1	31.20	59	30.67	31.30	-58	5,461	-1.06%
2020/02/24	19	31.26	13	31.25	31.20	6	5,476	0.11%
2020/02/21	1	31.25	17	31.34	31.40	-16	5,495	-0.29%
2020/02/20	3	30.95	9	31.13	30.95	-6	5,467	-0.11%
2020/02/19	6	31.12	0	0.00	31.10	6	5,482	0.11%
2020/02/18	29	31.04	1	31.05	30.90	28	5,541	0.51%
2020/02/17	2	30.35	0	0.00	30.60	2	5,648	0.04%
2020/02/14	16	30.49	26	30.44	30.45	-10	5,730	-0.17%
2020/02/13	4	30.21	15	30.28	30.15	-11	5,722	-0.19%
2020/02/12	1	29.75	11	29.91	29.85	-10	5,695	-0.18%
2020/02/11	0	0.00	34	29.57	29.60	-34	5,690	-0.60%
2020/02/10	43	29.02	14	29.35	29.15	29	5,679	0.51%
2020/02/07	5	29.28	0	0.00	29.25	5	5,679	0.09%
2020/02/06	1.1	29.50	42	29.51	29.55	-41	5,693	-0.72%
2020/02/05	39.5	29.15	0.1	29.20	29.10	39.4	5,720	0.69%
2020/02/04	16	29.43	7	29.44	29.40	9	5,706	0.16%
2020/02/03	46	29.24	50	29.34	29.35	-4	5,708	-0.07%
2020/01/31	39	30.00	2	29.75	30.20	37	5,755	0.64%
2020/01/30	34	29.45	139	29.93	29.80	-105	5,888	-1.78%	大賣/鉅額交易
2020/01/20	13	31.10	2	31.10	31.10	11	5,774	0.19%
2020/01/17	8	31.49	28	31.47	31.45	-20	5,772	-0.35%
2020/01/16	9	31.65	12	31.72	31.55	-3	5,771	-0.05%
2020/01/15	3	31.70	8	31.71	31.65	-5	5,814	-0.09%
2020/01/14	3	31.92	12	31.83	31.95	-9	5,804	-0.16%
2020/01/13	20	31.96	18	31.77	31.95	2	5,823	0.03%
2020/01/10	60	31.14	8	31.17	31.25	52	5,934	0.88%
2020/01/09	1	30.80	13	30.74	30.60	-12	5,892	-0.20%
2020/01/08	20	30.69	20	31.00	30.50	0	5,899	0.00%
2020/01/07	18	31.30	9	31.31	31.25	9	5,859	0.15%
2020/01/06	10.2	31.24	32	31.23	31.20	-21.8	5,879	-0.37%
2020/01/03	22	31.72	48	31.70	31.40	-26	5,842	-0.45%
2020/01/02	1	32.15	0	0.00	32.10	1	5,790	0.02%
2019/12/31	12	32.10	5	32.14	32.05	7	5,811	0.12%
2019/12/30	4.1	32.34	21	32.37	32.30	-16.9	5,817	-0.29%
2019/12/27	3	31.88	5	31.90	31.85	-2	5,766	-0.03%
2019/12/26	81	31.97	5	31.91	31.80	76	5,815	1.31%
2019/12/25	12	32.41	6	32.39	32.30	6	5,873	0.10%
2019/12/24	23.2	32.22	5	32.25	32.60	18.2	5,872	0.31%
2019/12/23	34	32.36	75.2	32.50	32.55	-41.2	5,758	-0.72%
2019/12/20	19	31.61	77	31.84	31.75	-58	5,649	-1.03%
2019/12/19	18	31.33	54	31.25	31.55	-36	5,448	-0.66%
2019/12/18	91	31.34	181	31.34	31.40	-90	5,345	-1.68%	大賣/
2019/12/17	33	30.68	15	30.65	30.70	18	5,184	0.35%
2019/12/16	15	30.87	19	30.85	30.85	-4	5,103	-0.08%
2019/12/13	20	30.27	43	30.36	30.45	-23	4,980	-0.46%
2019/12/12	0.2	29.55	7.1	29.51	29.55	-6.9	4,829	-0.14%
2019/12/11	9	29.09	5	29.06	29.25	4	4,899	0.08%
2019/12/10	66	29.52	7	29.53	29.30	59	4,850	1.22%
2019/12/09	9	30.72	66	30.76	30.75	-57	4,738	-1.20%
2019/12/06	7	30.49	51	30.52	30.70	-44	4,670	-0.94%
2019/12/05	20.3	29.82	4	29.76	29.80	16.3	4,555	0.36%
2019/12/04	40	29.35	44	29.62	29.75	-4	4,502	-0.09%
2019/12/03	39	29.65	127	29.19	29.90	-88	4,430	-1.99%	大賣/
2019/12/02	50.2	28.32	90	28.45	28.35	-39.8	4,264	-0.93%
2019/11/29	32	29.20	18	29.33	29.10	14	4,235	0.33%
2019/11/28	12	29.56	4	29.63	29.55	8	4,244	0.19%
2019/11/27	13	29.53	44	29.58	29.50	-31	4,243	-0.73%
2019/11/26	36	29.70	1	29.70	29.60	35	4,207	0.83%
2019/11/25	4.2	29.72	2	29.63	29.60	2.2	4,188	0.05%
2019/11/22	19	29.88	10	30.01	29.70	9	4,231	0.21%
2019/11/21	14	29.93	3	29.97	29.85	11	4,313	0.26%
2019/11/20	9	30.51	32	30.46	30.40	-23	4,381	-0.52%
2019/11/19	31	30.07	66	30.00	30.25	-35	4,450	-0.79%
2019/11/18	18	29.34	127	29.44	29.75	-109	4,483	-2.43%	大賣/鉅額交易
2019/11/15	5	29.18	127	29.31	29.50	-122	4,528	-2.69%	大賣/鉅額交易
2019/11/14	89.4	29.70	84	29.66	29.50	5.4	4,530	0.12%
2019/11/13	37.3	31.35	136	31.23	30.85	-98.7	4,419	-2.23%	大賣/
2019/11/12	16	32.46	3	32.50	32.40	13	4,372	0.30%
2019/11/11	1	32.70	33	32.80	32.70	-32	4,496	-0.71%
2019/11/08	2.3	32.82	1	33.05	32.95	1.3	4,607	0.03%
2019/11/07	10	32.62	19	32.66	32.75	-9	4,657	-0.19%
2019/11/06	4	32.78	2	32.80	32.75	2	4,686	0.04%
2019/11/05	9	32.89	9	32.99	32.90	0	4,697	0.00%
2019/11/04	8	32.61	2	32.63	32.55	6	4,700	0.13%
2019/11/01	3	32.85	2	32.98	33.00	1	4,678	0.02%
2019/10/31	0.2	32.95	18	32.87	32.90	-17.9	4,690	-0.38%
2019/10/30	32.3	32.56	22	32.61	32.50	10.3	4,689	0.22%
2019/10/29	85.3	33.40	13	34.25	33.25	72.3	4,613	1.57%
2019/10/28	1	33.65	5	33.63	33.60	-4	4,485	-0.09%
2019/10/25	2	33.68	10.3	33.72	33.50	-8.3	4,542	-0.18%
2019/10/24	8	33.78	8	33.78	33.85	0	4,536	0.00%
2019/10/23	5	33.85	66	33.85	33.90	-61	4,556	-1.34%
2019/10/22	6	33.40	1	33.50	33.30	5	4,585	0.11%
2019/10/21	50	33.48	31	33.65	33.60	19	4,619	0.41%
2019/10/18	59	33.04	18	33.61	33.15	41	4,716	0.87%
2019/10/17	0	0.00	37	33.78	33.95	-37	4,541	-0.81%
2019/10/16	1	34.00	8	33.98	33.85	-7	4,544	-0.15%
2019/10/15	17	33.90	36	33.91	33.85	-19	4,557	-0.42%
2019/10/14	12	33.75	44	33.80	34.00	-32	4,540	-0.70%
2019/10/09	14.2	33.44	22	33.64	33.20	-7.8	4,487	-0.17%
2019/10/08	4	33.78	24	33.63	33.80	-20	4,454	-0.45%
2019/10/07	48	33.25	57	33.06	33.30	-9	4,426	-0.20%
2019/10/04	49.2	32.50	16	32.71	32.50	33.2	4,375	0.76%
2019/10/03	13.1	33.02	34	33.02	32.95	-20.9	4,342	-0.48%
2019/10/02	19.3	33.32	19.4	33.38	33.20	0	4,308	0.00%
2019/10/01	55.4	33.53	113.1	33.49	33.10	-57.8	4,232	-1.37%	大賣/
2019/09/27	56.2	34.96	88.7	34.99	34.75	-32.6	4,071	-0.80%
2019/09/26	58	35.40	74	35.37	35.25	-16	3,985	-0.40%
2019/09/25	131.2	36.39	134	36.32	36.00	-2.8	3,866	-0.07%	大買/大賣/
2019/09/24	36	38.06	25	38.05	38.05	11	3,689	0.30%
2019/09/23	34	38.53	6	38.63	38.35	28	3,681	0.76%
2019/09/20	12	39.04	14	39.18	39.00	-2	3,704	-0.05%
2019/09/19	7.1	39.10	2	39.20	39.05	5.1	3,685	0.14%
2019/09/18	28	39.45	4	39.71	39.40	24	3,794	0.63%
2019/09/17	16	39.67	18	40.13	39.50	-2	3,932	-0.05%
2019/09/16	21	39.88	54	39.81	39.95	-33	4,111	-0.80%
2019/09/12	11	38.80	8	38.90	38.80	3	4,061	0.07%
2019/09/11	3	38.85	3	38.95	38.75	0	4,189	0.00%
2019/09/10	8	38.76	3	38.70	38.50	5	4,256	0.12%
2019/09/09	32	38.64	1.1	38.50	38.50	30.9	4,329	0.71%
2019/09/06	3	38.93	10	38.88	38.80	-7	4,413	-0.16%
2019/09/05	13	38.83	38.1	38.78	38.75	-25.1	4,448	-0.56%
2019/09/04	7	39.31	7	39.32	39.25	0	4,457	0.00%
2019/09/03	22	39.27	7	39.29	39.40	15	4,526	0.33%
2019/09/02	10	38.60	5	38.75	38.75	5	4,470	0.11%
2019/08/30	4	38.19	7	38.21	38.10	-3	4,421	-0.07%
2019/08/29	13	38.16	0	0.00	38.15	13	4,418	0.29%
2019/08/28	24.7	38.16	4	38.15	38.10	20.7	4,423	0.47%
2019/08/27	32.4	38.26	11	38.16	38.10	21.4	4,431	0.48%
2019/08/26	50	38.62	23	38.26	38.80	27	4,379	0.62%
2019/08/23	100.1	38.36	55	38.19	38.15	45.1	4,287	1.05%
2019/08/22	41.1	39.56	25	39.36	39.20	16.1	4,191	0.38%
2019/08/21	13	40.55	6	40.50	40.50	7	4,089	0.17%
2019/08/20	42.2	40.59	8	40.59	40.50	34.2	4,042	0.85%
2019/08/19	33	41.30	21	41.66	41.40	12	4,031	0.30%
2019/08/16	12	42.07	2	42.00	42.10	10	4,141	0.24%
2019/08/15	9	42.10	0	0.00	42.05	9	4,154	0.22%
2019/08/14	33.2	42.88	9	43.01	42.50	24.2	4,120	0.59%
2019/08/13	46.3	45.46	22	45.43	45.40	24.3	4,062	0.60%
2019/08/12	37	45.82	3.5	45.95	45.70	33.5	3,959	0.85%
2019/08/08	11	45.61	9	45.65	45.70	2	3,913	0.05%
2019/08/07	2	45.65	10	45.60	45.70	-8	3,919	-0.20%
2019/08/06	7	45.70	1	45.65	45.65	6	4,015	0.15%
2019/08/05	7	46.00	15	45.93	45.85	-8	4,033	-0.20%
2019/08/02	5	45.80	10	45.83	45.90	-5	4,040	-0.12%
2019/08/01	0	0.00	2	46.15	46.05	-2	4,075	-0.05%
2019/07/31	1	46.10	2	46.15	46.25	-1	4,118	-0.02%
2019/07/30	26	46.28	21	46.18	46.00	5	4,175	0.12%
2019/07/29	6	46.71	15	46.58	46.50	-9	4,351	-0.21%
2019/07/26	2	45.80	7	45.69	46.00	-5	4,307	-0.12%
2019/07/25	6	45.64	1	45.80	45.70	5	4,338	0.12%
2019/07/24	43	46.14	86	46.37	46.00	-43	4,352	-0.99%
2019/07/23	3	46.85	25	46.92	46.80	-22	4,290	-0.51%
2019/07/22	40	46.94	32	46.98	46.80	8	4,266	0.19%
2019/07/19	0	0.00	41.2	46.26	46.30	-41.2	4,152	-0.99%
2019/07/18	21	45.90	5	45.91	45.85	16	4,170	0.38%
2019/07/17	19	45.53	13	45.71	45.75	6	4,206	0.14%
2019/07/16	2	45.55	4	45.56	45.55	-2	4,203	-0.05%
2019/07/15	17	45.28	21	45.47	45.25	-4	4,246	-0.09%
2019/07/12	1	45.15	1	45.20	45.15	0	4,357	0.00%
2019/07/11	12	45.10	1	45.10	45.15	11	4,536	0.24%
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/09	11	45.45	2	45.30	45.45	9	4,723	0.19%
2019/07/08	3	45.08	9	45.08	45.05	-6	4,804	-0.12%
2019/07/05	8	45.16	1	45.10	45.10	7	4,909	0.14%
2019/07/04	14	44.93	6	44.98	45.05	8	4,961	0.16%
2019/07/03	7	45.19	7	45.24	45.20	0	5,084	0.00%
2019/07/02	0	0.00	6	45.47	45.45	-6	5,195	-0.12%
2019/07/01	15	45.45	48	45.39	45.50	-33	5,207	-0.63%
2019/06/28	29	45.44	16	45.50	45.30	13	5,252	0.25%
2019/06/27	11	46.03	6	46.04	45.95	5	5,257	0.10%
2019/06/26	1	46.45	1	46.45	46.40	0	5,218	0.00%
2019/06/25	0	0.00	15	46.44	46.75	-15	5,301	-0.28%
2019/06/24	33	46.40	7	46.40	46.50	26	5,417	0.48%
2019/06/21	48	46.10	64.3	46.11	46.40	-16.3	5,328	-0.31%
2019/06/20	4	45.80	15	46.09	45.80	-11	5,183	-0.21%
2019/06/19	20	45.81	21	46.02	45.80	-1	5,252	-0.02%
2019/06/18	20	45.93	44	45.96	46.00	-24	5,337	-0.45%
2019/06/17	25	45.97	44	45.90	45.85	-19	5,770	-0.33%
2019/06/14	6	45.34	23.1	45.51	45.50	-17.1	5,918	-0.29%
2019/06/13	12	45.10	20	45.08	45.15	-8	5,961	-0.13%
2019/06/12	3	45.03	14	44.95	44.90	-11	6,029	-0.18%
2019/06/11	2	44.68	17	44.74	45.00	-15	6,142	-0.24%
2019/06/06	2	44.00	0	0.00	43.95	2	6,080	0.03%
2019/06/05	0	0.00	57	44.09	44.00	-57	6,099	-0.93%
2019/06/04	27	43.90	0	0.00	43.95	27	6,114	0.44%
2019/06/03	4	44.08	12	44.05	43.90	-8	6,154	-0.13%
2019/05/31	0	0.00	4	44.20	44.05	-4	6,207	-0.06%
2019/05/30	5	44.00	0	0.00	44.00	5	6,275	0.08%
2019/05/29	1	44.15	15	44.22	44.15	-14	6,355	-0.22%
2019/05/28	1	44.00	6.3	43.96	44.10	-5.3	6,361	-0.08%
2019/05/27	3	43.90	6	43.88	43.90	-3	6,417	-0.05%
2019/05/24	31	43.84	2	43.98	43.80	29	6,473	0.45%
2019/05/23	28	44.58	80	45.11	44.05	-52	6,541	-0.79%
2019/05/22	2	44.35	20	44.51	44.65	-18	6,421	-0.28%
2019/05/21	1	44.00	12	44.11	44.20	-11	6,469	-0.17%
2019/05/20	9	44.08	26	44.40	43.95	-17	6,497	-0.26%
2019/05/17	0	0.00	7	43.90	43.90	-7	6,483	-0.11%
2019/05/16	6	43.90	2	43.90	43.90	4	6,588	0.06%
2019/05/15	4	43.83	3.5	43.90	43.90	0.5	6,684	0.01%
2019/05/14	5	43.29	17	43.96	43.80	-12	6,884	-0.17%
2019/05/13	4	43.56	1	43.75	43.70	3	7,035	0.04%
2019/05/10	0	0.00	19	43.81	43.85	-19	7,139	-0.27%
2019/05/09	4	43.81	2	43.75	43.85	2	7,167	0.03%
2019/05/08	9	44.09	4	44.28	43.90	5	7,191	0.07%
2019/05/07	19	44.47	14	44.38	44.25	5	7,231	0.07%
2019/05/06	13	44.58	30	44.46	44.40	-17	7,482	-0.23%
2019/05/03	10	44.03	11	44.05	44.00	-1	7,359	-0.01%
2019/05/02	7	43.93	2	44.10	43.80	5	7,425	0.07%
2019/04/30	3	43.88	4.5	43.78	43.85	-1.5	7,471	-0.02%
2019/04/29	13	43.91	5	43.94	43.85	8	7,515	0.11%
2019/04/26	14.7	43.87	4	43.85	43.70	10.7	7,565	0.14%
2019/04/25	18	43.94	5	44.00	43.90	13	7,661	0.17%
2019/04/24	7	43.82	9	43.89	43.85	-2	7,751	-0.03%
2019/04/23	6	43.80	0	0.00	43.80	6	7,892	0.08%
2019/04/22	14	43.74	1	43.75	43.75	13	7,954	0.16%
2019/04/19	38	43.70	1	43.70	43.70	37	8,131	0.46%
2019/04/18	7	43.64	7	43.67	43.70	0	8,276	0.00%
2019/04/17	59	43.87	5	43.84	43.95	54	8,424	0.64%
2019/04/16	66	43.57	5	43.68	43.70	61	8,758	0.70%
2019/04/15	53	43.69	2	43.73	43.60	51	8,982	0.57%
2019/04/12	70	43.72	10	43.79	44.00	60	9,087	0.66%
2019/04/11	20	44.06	17	43.96	44.00	3	9,154	0.03%
2019/04/10	52	44.40	5	44.29	44.15	47	9,091	0.52%
2019/04/09	39	44.32	27	44.35	44.20	12	9,093	0.13%
2019/04/08	37	45.02	32	45.25	44.80	5	9,010	0.06%
2019/04/03	7	45.53	3	45.58	45.70	4	8,951	0.04%
2019/04/02	15	45.50	56	45.66	45.55	-41	9,222	-0.44%
2019/04/01	18	45.35	6	45.14	45.10	12	9,445	0.13%
2019/03/29	15	45.13	30	45.31	45.45	-15	9,629	-0.16%
2019/03/28	38	45.14	12	44.95	44.95	26	9,955	0.26%
2019/03/27	89	46.19	43	46.44	45.55	46	9,886	0.47%
2019/03/26	20	45.96	9	46.11	45.55	11	9,681	0.11%
2019/03/25	22	45.44	14	45.50	45.95	8	9,644	0.08%
2019/03/22	43	46.43	37.4	46.35	46.15	5.6	9,617	0.06%
2019/03/21	41	47.24	33	47.40	46.80	8	9,505	0.08%
2019/03/20	58	46.53	185	46.82	47.25	-127	9,335	-1.36%	大賣/鉅額交易
2019/03/19	24	45.11	80	45.18	45.30	-56	8,875	-0.63%
2019/03/18	25	44.29	7	44.54	44.65	18	8,758	0.21%
2019/03/15	3	43.20	12	43.29	43.90	-9	8,722	-0.10%
2019/03/14	10	42.99	10.1	43.25	43.40	-0.1	8,673	0.00%
2019/03/13	4	43.24	6	43.40	43.15	-2	8,653	-0.02%
2019/03/12	8	43.72	7	43.75	43.50	1	8,700	0.01%
2019/03/11	5	43.80	0	0.00	43.70	5	8,757	0.06%
2019/03/08	5	43.76	29	43.57	43.85	-24	8,866	-0.27%
2019/03/07	30	43.82	24	43.77	43.50	6	9,100	0.07%
2019/03/06	16	44.06	6	43.85	43.85	10	9,303	0.11%
2019/03/05	27	44.39	2	44.45	44.10	25	9,506	0.26%
2019/03/04	25	44.39	39	44.63	44.70	-14	9,893	-0.14%
2019/02/27	4	43.99	1	44.00	44.00	3	10,492	0.03%
2019/02/26	3	44.05	24	44.01	44.00	-21	10,566	-0.20%
2019/02/25	0	0.00	4	43.91	43.85	-4	10,606	-0.04%
2019/02/22	59	43.65	29	43.60	43.60	30	10,647	0.28%
2019/02/21	31	43.79	12	43.80	43.80	19	10,561	0.18%
2019/02/20	48	43.81	11	44.02	44.05	37	10,551	0.35%
2019/02/19	35	43.96	38.1	43.89	43.85	-3.1	10,492	-0.03%
2019/02/18	40	44.09	10	43.83	43.75	30	10,555	0.28%
2019/02/15	32	44.29	7	44.39	44.00	25	10,721	0.23%
2019/02/14	32	44.89	24.2	44.81	44.55	7.8	10,780	0.07%
2019/02/13	33	45.21	30	45.47	45.65	3	10,803	0.03%
2019/02/12	46	44.71	30	45.34	45.55	16	10,689	0.15%
2019/02/11	57	44.12	13	43.97	43.95	44	10,492	0.42%
2019/01/30	38	43.70	1	43.90	43.90	37	10,399	0.36%
2019/01/29	55.1	43.68	2	43.65	43.65	53.1	10,456	0.51%
2019/01/28	40	43.99	61	44.19	43.85	-21	10,508	-0.20%
2019/01/25	195	44.43	29	43.95	43.85	166	10,632	1.56%	大買/鉅額交易
2019/01/24	22	45.52	11	45.75	45.50	11	10,507	0.10%
2019/01/23	45	45.27	24	45.39	45.40	21	10,602	0.20%
2019/01/22	48	46.19	40	45.99	45.70	8	10,682	0.07%
2019/01/21	11	46.93	6	46.63	46.65	5	10,850	0.05%
2019/01/18	18	46.63	25	46.79	46.85	-7	11,045	-0.06%
2019/01/17	42	46.35	40	46.25	46.10	2	11,343	0.02%
2019/01/16	35	46.99	20	46.88	46.80	15	11,832	0.13%
2019/01/15	18	47.03	120	47.89	48.00	-102	11,916	-0.86%	大賣/鉅額交易
2019/01/14	14	47.08	72.8	47.14	47.55	-58.8	12,217	-0.48%
2019/01/11	6	47.20	68.9	47.49	47.55	-62.9	12,817	-0.49%
2019/01/10	20	47.31	79	47.52	46.75	-59	13,226	-0.45%
2019/01/09	65	46.89	151.7	47.04	47.20	-86.7	13,256	-0.65%	大賣/
2019/01/08	24	46.48	236.7	46.55	46.80	-212.7	13,112	-1.62%	大賣/鉅額交易
2019/01/07	15	44.38	77	44.67	45.00	-62	12,778	-0.49%
2019/01/04	8	43.44	109	43.87	43.80	-101	12,633	-0.80%	大賣/鉅額交易
2019/01/03	17	42.74	62	43.11	43.30	-45	12,793	-0.35%
2019/01/02	2	42.00	33	42.43	42.40	-31	12,962	-0.24%
2018/12/28	1	42.00	3	42.17	42.05	-2	13,152	-0.02%
2018/12/27	13	42.22	18	42.22	42.05	-5	13,354	-0.04%
2018/12/26	17	41.91	34	41.85	42.00	-17	13,706	-0.12%
2018/12/25	100	41.39	54	41.76	41.85	46	14,400	0.32%
2018/12/24	220	42.41	38	41.98	42.00	182	14,374	1.27%	大買/鉅額交易
2018/12/22	31	43.55	58	44.18	43.35	-27	14,453	-0.19%
2018/12/21	24	42.81	141.9	43.06	42.85	-117.9	14,682	-0.80%	大賣/鉅額交易
2018/12/20	1	42.00	0	41.90	42.00	1	14,589	0.01%
2018/12/19	10	41.90	3	41.95	42.00	7	14,930	0.05%
2018/12/18	3	42.05	25	41.91	42.00	-22	15,294	-0.14%
2018/12/17	2	42.10	13	42.00	42.00	-11	16,118	-0.07%
2018/12/14	3	42.12	6	42.18	42.30	-3	16,742	-0.02%
2018/12/13	36	42.30	9	42.34	42.25	27	17,014	0.16%
2018/12/12	5	42.22	23	42.40	42.20	-18	17,083	-0.11%
2018/12/11	9	41.84	12	42.02	42.05	-3	17,110	-0.02%
2018/12/10	42	41.47	21	41.88	42.00	21	17,110	0.12%
2018/12/07	41	42.11	17	41.86	42.00	24	17,289	0.14%
2018/12/06	211	41.46	41	41.70	42.00	170	17,399	0.98%	大買/鉅額交易
2018/12/05	38.1	42.49	20	42.56	42.35	18.1	17,502	0.10%
2018/12/04	7.3	43.46	31	43.19	43.05	-23.8	17,561	-0.14%
2018/12/03	26	43.31	41.2	43.46	43.50	-15.2	17,574	-0.09%
2018/11/30	39	42.82	67	43.39	42.70	-28	17,586	-0.16%
2018/11/29	52	43.30	96	43.50	42.85	-44	17,471	-0.25%
2018/11/28	42.2	41.35	53	41.88	42.00	-10.8	17,670	-0.06%
2018/11/27	108	41.20	62	41.75	42.05	46	17,497	0.26%	大買/
2018/11/26	201.5	41.17	123	41.80	43.00	78.5	17,106	0.46%	大買/大賣/
2018/11/23	104	42.95	49.5	43.17	42.95	54.5	16,518	0.33%	大買/
2018/11/22	79	42.97	10	42.98	42.80	69	16,619	0.42%
2018/11/21	85	43.54	58	43.57	43.55	27	16,659	0.16%
2018/11/20	14	44.71	36	44.53	44.40	-22	16,773	-0.13%
2018/11/19	16	44.90	5	45.30	44.90	11	16,999	0.06%
2018/11/16	16	45.04	14	44.76	44.65	2	17,340	0.01%
2018/11/15	19	45.21	22	45.13	44.85	-3	17,387	-0.02%
2018/11/14	44	45.24	63	45.85	45.10	-19	17,459	-0.11%
2018/11/13	73	43.67	22	44.32	45.45	51	17,434	0.29%
2018/11/12	32	44.75	38	44.94	43.95	-6	17,616	-0.03%
2018/11/09	51	45.79	45.1	45.86	45.80	6	17,949	0.03%
2018/11/08	6	45.63	10.9	45.49	45.50	-4.9	18,561	-0.03%
2018/11/07	20	44.95	5.2	44.94	45.00	14.8	18,827	0.08%
2018/11/06	73	45.59	19	45.21	44.80	54	19,151	0.28%
2018/11/05	20	45.72	36	45.87	45.50	-16	19,218	-0.08%
2018/11/02	65.8	45.92	59	45.82	45.35	6.8	19,466	0.03%
2018/11/01	20	44.65	46	44.62	44.90	-26	19,434	-0.13%
2018/10/31	57	43.79	47	43.81	43.40	10	19,750	0.05%
2018/10/30	36	43.11	32	43.24	43.15	4	19,967	0.02%
2018/10/29	42	43.58	23	44.35	43.25	19	19,877	0.10%
2018/10/26	116.5	43.91	42	43.81	43.30	74.5	19,683	0.38%	大買/
2018/10/25	194.9	43.80	46	44.32	43.20	148.9	19,475	0.76%	大買/鉅額交易
2018/10/24	264.4	48.03	77.6	47.56	46.95	186.8	19,131	0.98%	大買/鉅額交易
2018/10/23	55	50.76	44.8	50.85	50.90	10.2	18,589	0.05%
2018/10/22	51.5	52.01	46.1	52.20	51.30	5.4	18,459	0.03%
2018/10/19	52	50.49	200.6	50.33	51.30	-148.6	18,041	-0.82%	大賣/鉅額交易
2018/10/18	44.5	47.02	101.2	47.68	48.60	-56.8	17,362	-0.33%	大賣/
2018/10/17	76	47.93	38	47.03	46.00	38	16,799	0.23%
2018/10/16	32	47.53	14	47.84	47.80	18	16,704	0.11%
2018/10/15	44	48.02	36	47.71	47.30	8	16,678	0.05%
2018/10/12	42	46.17	42	46.64	47.05	0	16,635	0.00%
2018/10/11	149	45.85	43.2	46.15	45.25	105.8	16,853	0.63%	大買/鉅額交易
2018/10/09	85	47.98	37	48.84	50.20	48	16,566	0.29%
2018/10/08	55.3	49.79	31	49.53	49.00	24.2	16,293	0.15%
2018/10/05	63	49.66	9	50.13	50.60	54	16,074	0.34%
2018/10/04	64	50.26	54	50.15	51.30	10	15,838	0.06%
2018/10/03	322	51.46	128	51.47	49.00	194	15,498	1.25%	大買/大賣/鉅額交易
2018/10/01	86	52.34	51.5	53.21	53.10	34.5	14,804	0.23%
2018/09/28	68	53.63	55	53.98	53.50	13	14,574	0.09%
2018/09/27	83	51.75	108.6	53.90	54.80	-25.6	14,303	-0.18%	大賣/
2018/09/26	66	52.28	17	52.36	52.00	49	14,006	0.35%
2018/09/25	64	54.15	111.4	54.31	54.00	-47.4	13,820	-0.34%	大賣/
2018/09/21	27	52.56	75	52.92	53.20	-48	13,491	-0.36%
2018/09/20	50	51.23	152.1	51.70	52.50	-102.1	13,152	-0.78%	大賣/鉅額交易
2018/09/19	41	48.32	323.7	48.86	50.30	-282.7	12,459	-2.27%	大賣/鉅額交易
2018/09/18	14	46.03	102.8	45.98	46.60	-88.8	11,924	-0.74%	大賣/
2018/09/17	13	44.80	26	45.03	44.80	-13	11,743	-0.11%
2018/09/14	40	44.39	2	44.15	44.15	38	11,835	0.32%
2018/09/13	5	44.34	5	44.77	44.50	0	11,874	0.00%
2018/09/12	58	44.77	118	44.76	44.40	-60	11,834	-0.51%	大賣/
2018/09/11	30	42.70	11	43.36	43.75	19	11,729	0.16%
2018/09/10	58.1	42.62	27	42.58	42.15	31.1	11,960	0.26%
2018/09/07	56	43.31	4	43.20	43.00	52	12,155	0.43%
2018/09/06	14	43.57	12.3	43.49	43.50	1.7	12,518	0.01%
2018/09/05	21	43.47	176	43.24	43.60	-155	12,709	-1.22%	大賣/鉅額交易
2018/09/04	58	43.22	19.3	43.22	43.25	38.7	12,711	0.30%
2018/09/03	158	44.02	76	44.11	43.00	82	12,843	0.64%	大買/
2018/08/31	21	46.44	39	46.40	46.40	-18	12,800	-0.14%
2018/08/30	6	46.44	37.4	46.44	46.40	-31.4	12,881	-0.24%
2018/08/29	23	46.52	0	0.00	46.40	23	13,091	0.18%
2018/08/28	20	46.89	20	46.92	47.00	0	13,420	0.00%
2018/08/27	7	45.63	10	45.55	45.50	-3	14,187	-0.02%
2018/08/24	32	45.73	26	45.56	45.50	6	14,879	0.04%
2018/08/23	157.3	49.12	46	49.17	49.10	111.3	14,732	0.76%	大買/鉅額交易
2018/08/22	138.2	49.30	45.2	49.75	49.00	93	14,544	0.64%	大買/
2018/08/21	39.1	47.91	41.2	48.24	47.85	-2.1	14,216	-0.01%
2018/08/20	56	47.92	38.1	47.72	48.35	17.9	14,206	0.13%
2018/08/17	111.6	48.05	6.5	47.66	47.70	105	14,116	0.74%	大買/鉅額交易
2018/08/16	134	47.91	59	47.86	47.55	75	14,007	0.54%	大買/
2018/08/15	85	48.33	29	48.63	48.65	56	13,820	0.41%
2018/08/14	73.5	46.23	151.8	47.79	48.60	-78.3	13,596	-0.58%	大賣/
2018/08/13	86	43.79	22.8	43.93	44.20	63.2	12,965	0.49%
2018/08/10	24	43.67	105	44.54	44.45	-81	12,769	-0.63%	大賣/
2018/08/09	30	43.04	28	42.98	43.05	2	12,528	0.02%
2018/08/08	72	43.54	51.8	43.52	42.30	20.2	12,499	0.16%
2018/08/07	23	42.41	18.5	42.49	42.55	4.5	12,519	0.04%
2018/08/06	35	41.23	136	41.71	43.20	-101	12,948	-0.78%	大賣/鉅額交易
2018/08/03	30	39.93	180.5	39.70	39.90	-150.5	12,645	-1.19%	大賣/鉅額交易
2018/08/02	2	38.25	0	0.00	38.45	2	12,563	0.02%
2018/08/01	0	0.00	5	38.64	38.80	-5	12,662	-0.04%
2018/07/31	3	38.75	12	38.64	38.35	-9	12,712	-0.07%
2018/07/30	1	37.90	0	0.00	37.60	1	12,875	0.01%
2018/07/27	7	38.28	3	38.40	38.20	4	13,018	0.03%
2018/07/26	0	0.00	23	38.52	38.60	-23	13,125	-0.18%
2018/07/25	5	37.95	48	38.11	38.05	-43	13,286	-0.32%
2018/07/24	17.1	37.01	33	37.23	37.30	-15.9	13,648	-0.12%
2018/07/23	68.2	36.41	19	36.47	36.60	49.2	13,824	0.36%
2018/07/20	70	37.22	21	37.10	37.00	49	14,122	0.35%
2018/07/19	21	38.65	15	38.83	38.40	6	14,329	0.04%
2018/07/18	7	38.79	19	38.80	39.05	-12	14,832	-0.08%
2018/07/17	55	38.45	196.4	38.79	38.75	-141.4	15,220	-0.93%	大賣/鉅額交易
2018/07/16	28	37.01	41	37.35	37.25	-13	15,097	-0.09%
2018/07/13	6	36.83	2	37.05	36.70	4	15,513	0.03%
2018/07/12	10	36.55	9	36.53	36.50	1	15,573	0.01%
2018/07/11	18	36.55	38	36.58	36.60	-20	15,762	-0.13%
2018/07/10	17	36.65	20	36.98	37.10	-3	15,879	-0.02%
2018/07/09	17	36.66	25	37.14	36.95	-8	15,965	-0.05%
2018/07/06	28	36.06	2	36.25	36.05	26	16,078	0.16%
2018/07/05	32	36.80	21	36.05	36.05	11	16,341	0.07%
2018/07/04	0	0.00	42	36.96	37.10	-42	16,748	-0.25%
2018/07/03	56	36.07	15	35.90	35.75	41	17,135	0.24%
2018/07/02	69	36.39	4	36.78	36.40	65	17,310	0.38%
2018/06/29	26	36.17	45	36.14	36.25	-19	17,751	-0.11%
2018/06/28	61	36.37	6	36.15	36.15	55	18,103	0.30%
2018/06/27	17	36.79	8.3	37.02	37.10	8.7	18,199	0.05%
2018/06/26	83	36.36	39	36.13	36.65	44	18,140	0.24%
2018/06/25	224	36.43	51	36.80	36.50	173	18,113	0.96%	大買/鉅額交易
2018/06/22	137	37.70	8	37.69	37.60	129	18,084	0.71%	大買/鉅額交易
2018/06/21	22	38.82	1	39.15	38.80	21	18,300	0.11%
2018/06/20	83	38.83	34	39.28	38.60	49	18,450	0.27%
2018/06/19	38	40.09	107.5	40.35	39.75	-69.5	18,457	-0.38%	大賣/
2018/06/15	26	39.60	102.3	39.63	40.00	-76.3	18,233	-0.42%	大賣/
2018/06/14	100	39.47	94	39.83	38.20	6	17,948	0.03%
2018/06/13	11	38.64	70	38.44	38.90	-59	17,594	-0.34%
2018/06/12	13	37.55	3	37.77	37.65	10	17,398	0.06%
2018/06/11	23	37.06	13	37.49	36.85	10	17,491	0.06%
2018/06/08	46	38.49	48	39.01	37.95	-2	17,661	-0.01%
2018/06/07	41	37.91	6	38.14	37.85	35	17,384	0.20%
2018/06/06	28	38.15	31	38.15	38.00	-3	17,431	-0.02%
2018/06/05	25	37.45	97.9	37.65	37.50	-72.9	17,499	-0.42%
2018/06/04	65	37.05	280.3	37.83	37.60	-215.3	17,321	-1.24%	大賣/鉅額交易
2018/06/01	47.2	34.10	426.1	34.89	35.70	-378.9	16,652	-2.28%	大賣/鉅額交易
2018/05/31	33	32.70	12	32.74	32.50	21	16,198	0.13%
2018/05/30	24.6	32.28	2	32.40	32.30	22.6	16,880	0.13%
2018/05/29	6	32.28	30.2	32.49	32.75	-24.2	17,850	-0.14%
2018/05/28	46.2	32.02	9	31.88	31.90	37.2	18,877	0.20%
2018/05/25	41	32.19	13	32.28	32.10	28	18,965	0.15%
2018/05/24	44	32.64	12	32.78	32.60	32	19,129	0.17%
2018/05/23	91	32.22	8	32.33	32.55	83	19,353	0.43%
2018/05/22	91	32.88	21	33.04	32.60	70	19,394	0.36%
2018/05/21	47	33.67	75	33.70	33.50	-28	19,442	-0.14%
2018/05/18	63	33.91	30	33.87	33.60	33	19,370	0.17%
2018/05/17	72	34.20	161	34.07	33.85	-89	19,265	-0.46%	大賣/
2018/05/16	60.2	33.89	18.6	34.02	33.80	41.7	19,165	0.22%
2018/05/15	20	34.14	58	34.40	34.00	-38	19,094	-0.20%
2018/05/14	192	34.28	35.6	33.76	33.35	156.4	18,926	0.83%	大買/鉅額交易
2018/05/11	18	34.09	53	34.49	34.80	-35	18,371	-0.19%
2018/05/10	51	34.07	82	34.41	34.10	-31	18,209	-0.17%
2018/05/09	16	33.82	57	33.88	33.90	-41	18,001	-0.23%
2018/05/08	15	32.86	24	33.45	33.50	-9	17,997	-0.05%
2018/05/07	65.1	33.07	78.6	33.43	33.25	-13.5	17,972	-0.07%
2018/05/04	51	32.13	38	32.07	32.25	13	17,775	0.07%
2018/05/03	36	32.85	2	33.18	32.75	34	17,692	0.19%
2018/05/02	42	33.51	19	33.58	33.80	23	17,796	0.13%
2018/04/30	38	33.58	208.3	34.08	34.00	-170.3	17,715	-0.96%	大賣/鉅額交易
2018/04/27	53	31.65	134	32.27	32.80	-81	17,368	-0.47%	大賣/
2018/04/26	123.2	31.74	70	31.86	31.75	53.2	17,300	0.31%	大買/
2018/04/25	101.3	30.39	93	31.64	32.40	8.3	17,058	0.05%	大買/
2018/04/24	329	31.78	77	32.41	31.35	252	16,798	1.50%	大買/鉅額交易
2018/04/23	85	34.60	193	34.77	34.75	-108	16,371	-0.66%	大賣/鉅額交易
2018/04/20	45	33.01	53.1	33.08	32.70	-8.1	15,968	-0.05%
2018/04/19	47	32.69	283.2	33.14	33.20	-236.2	15,831	-1.49%	大賣/鉅額交易
2018/04/18	18	30.51	63.7	30.98	30.85	-45.7	15,481	-0.30%
2018/04/17	32	30.33	61.6	30.40	30.05	-29.6	15,607	-0.19%
2018/04/16	56	30.76	323	30.93	30.40	-267	15,837	-1.69%	大賣/鉅額交易
2018/04/13	21	31.60	11.3	31.50	31.35	9.7	16,144	0.06%
2018/04/12	55	31.61	24	31.80	31.75	31	16,733	0.19%
2018/04/11	161	32.14	108.3	31.80	32.40	52.7	17,304	0.30%	大買/大賣/
2018/04/10	78	31.81	73	32.45	31.60	5	17,095	0.03%
2018/04/09	38	31.50	261.3	31.26	32.50	-223.3	16,695	-1.34%	大賣/鉅額交易
2018/04/03	36	30.46	86	31.04	30.45	-50	16,402	-0.30%
2018/04/02	110	30.58	90.8	30.78	30.65	19.2	16,248	0.12%	大買/
2018/03/31	117	29.98	120.2	29.92	29.70	-3.2	15,958	-0.02%	大買/大賣/
2018/03/30	74	29.04	42	29.06	29.00	32	15,797	0.20%
2018/03/29	26	27.87	31	27.81	27.85	-5	15,592	-0.03%
2018/03/28	73	27.72	18	27.79	27.70	55	15,615	0.35%
2018/03/27	17	27.60	31.5	27.84	28.30	-14.5	15,603	-0.09%
2018/03/26	321.2	27.18	157.7	27.03	26.80	163.5	15,503	1.05%	大買/大賣/鉅額交易
2018/03/23	217	28.05	16.3	28.35	28.25	200.7	15,275	1.31%	大買/鉅額交易
2018/03/22	62.1	28.75	33	29.04	29.05	29.1	15,103	0.19%
2018/03/21	75	28.70	25	29.02	28.50	50	14,990	0.33%
2018/03/20	98	28.66	2	29.00	28.60	96	14,864	0.65%
2018/03/19	16	28.53	24.1	28.60	28.50	-8.1	14,709	-0.06%
2018/03/16	86	28.96	12.2	29.05	28.90	73.8	14,564	0.51%
2018/03/15	28	29.62	8.6	29.48	29.40	19.4	14,478	0.13%
2018/03/14	25.4	29.95	123.3	29.46	29.75	-98	14,263	-0.69%	大賣/
2018/03/13	23	28.27	6.1	28.33	28.45	16.9	13,827	0.12%
2018/03/12	4.3	27.82	68	27.94	28.80	-63.7	13,710	-0.46%
2018/03/09	139	27.64	37.3	27.76	27.50	101.7	13,492	0.75%	大買/鉅額交易
2018/03/08	62.8	28.41	24	28.60	28.60	38.8	13,144	0.29%
2018/03/07	167	28.41	55.4	28.32	27.95	111.6	12,914	0.86%	大買/鉅額交易
2018/03/06	89	28.95	42.9	28.70	28.80	46.1	12,618	0.37%
2018/03/05	46.3	30.44	123.2	30.24	29.40	-77	12,248	-0.63%	大賣/
2018/03/02	89.4	28.34	83.8	28.78	28.80	5.6	11,497	0.05%
2018/03/01	108.1	26.68	341	27.26	27.70	-232.9	10,438	-2.23%	大買/大賣/鉅額交易
2018/02/27	68	25.25	35	25.38	25.20	33	9,336	0.35%
2018/02/26	32	25.97	39.8	25.82	25.35	-7.8	9,170	-0.09%
2018/02/23	3	25.13	200	25.49	25.00	-197	8,916	-2.21%	大賣/鉅額交易
2018/02/22	11	24.82	24	24.83	24.50	-13	8,601	-0.15%
2018/02/21	20	24.19	316	24.25	24.50	-296	8,393	-3.53%	大賣/鉅額交易
2018/02/12	25	22.25	0	0.00	22.30	25	8,095	0.31%
2018/02/09	20	22.00	12	21.63	21.95	8	8,075	0.10%
2018/02/08	0	0.00	32.9	22.05	22.50	-32.9	8,076	-0.41%
2018/02/07	12	22.21	14	22.17	22.00	-2	8,097	-0.02%
2018/02/06	368	21.67	55	21.71	21.30	313	8,053	3.89%	大買/鉅額交易
2018/02/05	60	22.85	10	22.99	23.05	50	7,867	0.64%
2018/02/01	7	23.86	1	24.10	23.75	6	7,852	0.08%
2018/01/31	31	23.09	31	23.69	24.40	0	7,812	0.00%
2018/01/30	54	23.47	1	24.00	23.65	53	7,702	0.69%
2018/01/26	2	24.10	13	24.20	24.20	-11	7,752	-0.14%
2018/01/25	13	24.77	16.6	24.57	24.60	-3.6	8,332	-0.04%
2018/01/24	2	23.05	49	23.84	24.00	-47	8,182	-0.57%
2018/01/23	53	23.23	7	23.15	22.85	46	8,008	0.57%
2018/01/22	70	23.51	10	23.45	23.55	60	7,906	0.76%
2018/01/19	1	24.40	51	24.29	24.35	-50	7,803	-0.64%
2018/01/18	22.5	23.92	12	23.91	23.85	10.5	7,725	0.14%
2018/01/17	62	24.08	3	24.02	24.00	59	7,678	0.77%
2018/01/16	3	24.80	48	24.86	24.75	-45	7,543	-0.60%
2018/01/15	10	24.46	21.2	24.73	24.90	-11.2	7,515	-0.15%
2018/01/12	51	24.96	44	24.90	24.90	7	7,532	0.09%
2018/01/11	37	25.95	32	25.59	25.20	5	7,472	0.07%
2018/01/10	52	25.39	154.9	25.59	25.30	-102.9	7,221	-1.42%	大賣/鉅額交易
2018/01/09	131	25.17	110.7	25.29	24.80	20.3	6,780	0.30%	大買/大賣/
2018/01/08	127	24.48	344.5	24.94	24.85	-217.5	6,332	-3.43%	大買/大賣/鉅額交易
2018/01/05	17	22.92	766.7	23.14	23.50	-749.7	5,586	-13.42%	大賣/鉅額交易
2018/01/04	38	21.58	1	21.50	21.50	37	4,821	0.77%
2018/01/03	12	22.18	37.4	22.04	21.90	-25.4	4,714	-0.54%
2018/01/02	93.6	22.01	148	22.26	22.00	-54.4	4,589	-1.19%	大賣/

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析