大成鋼 (2027)-台新-高雄券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
34.25
漲跌
▲0.80
漲幅
+2.39%
成交量
21,025張
產業
上市鋼鐵類股▲0.53%
1799人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	33.88	11	34.22	34.25	-6	7,809	-0.08%
2024/11/21	13	32.90	6.2	33.35	33.45	6.8	7,500	0.09%
2024/11/20	2	33.65	6	34.03	33.45	-4	7,295	-0.05%
2024/11/19	23	33.70	4.4	33.87	33.45	18.6	6,900	0.27%
2024/11/18	38	34.05	35.2	34.14	34.45	2.8	6,480	0.04%
2024/11/15	12	33.07	0.9	32.83	32.55	11.1	6,026	0.18%
2024/11/14	13.1	32.83	0	0.00	32.65	13.1	5,903	0.22%
2024/11/13	23	33.64	28	33.50	33.30	-5	5,812	-0.09%
2024/11/12	15	34.85	0	0.00	34.70	15	5,674	0.26%
2024/11/11	24.1	35.72	42	35.55	35.50	-17.9	5,597	-0.32%
2024/11/08	6.4	35.25	8	35.17	35.05	-1.6	5,477	-0.03%
2024/11/07	174.8	36.01	273.5	36.09	35.50	-98.7	5,377	-1.84%	大買/大賣/
2024/11/06	14.6	34.13	3	33.90	34.15	11.6	4,877	0.24%
2024/11/05	1	32.80	2	32.93	32.65	-1	4,715	-0.02%
2024/11/04	0.3	32.72	0.2	32.55	32.55	0.1	4,789	0.00%
2024/10/30	1	32.40	2.4	32.41	32.45	-1.4	5,082	-0.03%
2024/10/29	1	32.65	0.3	32.70	32.80	0.7	5,214	0.01%
2024/10/28	0	0.00	2.2	32.85	32.95	-2.2	5,327	-0.04%
2024/10/25	8	32.52	3	32.53	32.40	5	5,426	0.09%
2024/10/24	1	33.10	0.2	32.95	32.70	0.8	5,534	0.01%
2024/10/23	0	0.00	0.8	33.50	33.20	-0.8	5,694	-0.01%
2024/10/22	4	33.19	0	0.00	33.35	4	6,002	0.07%
2024/10/21	1	33.35	0	0.00	33.20	1	6,247	0.02%
2024/10/18	9	33.68	9	33.72	33.50	0	6,455	0.00%
2024/10/17	10.2	33.35	8	33.75	33.90	2.2	6,909	0.03%
2024/10/16	4.1	32.89	5	32.98	32.10	-0.9	7,078	-0.01%
2024/10/15	8.8	33.20	11	33.22	33.15	-2.2	7,077	-0.03%
2024/10/14	0	0.00	1	33.60	33.70	-1	7,309	-0.01%
2024/10/11	7.3	33.60	0	0.00	33.20	7.3	7,397	0.10%
2024/10/09	4.9	34.30	2	34.20	34.10	2.9	7,370	0.04%
2024/10/08	25	35.44	24.5	34.98	34.65	0.5	7,361	0.01%
2024/10/07	1	35.40	12.2	35.47	35.70	-11.2	7,349	-0.15%
2024/10/04	3	35.57	7.1	35.52	35.60	-4.1	7,383	-0.06%
2024/10/01	2	35.05	3	35.10	35.30	-1	7,377	-0.01%
2024/09/30	15	34.99	6	35.05	34.65	9	7,390	0.12%
2024/09/27	14	35.21	28.2	35.22	35.50	-14.2	7,441	-0.19%
2024/09/26	1	34.20	0	0.00	33.60	1	7,262	0.01%
2024/09/25	3.1	33.86	16.2	34.01	33.70	-13.1	7,236	-0.18%
2024/09/24	2	33.70	0	0.00	33.45	2	7,187	0.03%
2024/09/23	3.2	34.15	20	34.25	33.80	-16.9	7,199	-0.23%
2024/09/20	14.1	33.93	4.2	34.00	34.25	9.9	7,182	0.14%
2024/09/19	0.1	33.45	0	0.00	33.50	0.1	7,092	0.00%
2024/09/18	11	33.75	7.2	33.66	33.25	3.8	7,176	0.05%
2024/09/16	3.7	33.25	0	0.00	33.20	3.7	7,432	0.05%
2024/09/13	11	33.22	1	33.20	33.05	10	7,465	0.13%
2024/09/12	3	32.76	0.2	32.80	32.60	2.8	7,499	0.04%
2024/09/11	3	31.90	0	0.00	31.90	3	7,501	0.04%
2024/09/10	28.4	32.47	27	32.46	32.10	1.4	7,535	0.02%
2024/09/09	21.1	33.06	2	33.15	33.15	19.1	7,537	0.25%
2024/09/06	19.4	33.75	3.3	33.82	33.70	16.1	7,574	0.21%
2024/09/05	7.2	33.97	1.3	34.21	33.80	5.9	7,663	0.08%
2024/09/04	16.3	34.14	2.4	34.20	34.00	13.9	7,747	0.18%
2024/09/03	22	35.38	1	35.60	35.15	21	7,809	0.27%
2024/09/02	16	35.86	10.3	35.70	35.65	5.7	7,879	0.07%
2024/08/30	5	36.22	13.2	36.41	36.50	-8.2	7,898	-0.10%
2024/08/29	3	35.35	7.4	35.62	35.45	-4.3	7,849	-0.06%
2024/08/28	9.1	35.60	10	35.60	35.75	-0.9	7,875	-0.01%
2024/08/27	10	35.70	0	0.00	35.85	10	7,945	0.13%
2024/08/26	0	0.00	4	35.80	35.70	-4	7,923	-0.05%
2024/08/23	0.2	35.40	0	0.00	35.40	0.2	7,943	0.00%
2024/08/22	15.1	35.66	35.9	35.65	35.80	-20.8	8,110	-0.26%
2024/08/21	1	35.10	3	35.32	35.15	-2	8,168	-0.02%
2024/08/20	11.8	35.00	2.6	35.08	35.05	9.2	8,279	0.11%
2024/08/19	0	0.00	4.1	34.79	34.75	-4.1	8,581	-0.05%
2024/08/16	7.1	34.74	5	34.67	34.70	2.1	8,964	0.02%
2024/08/15	1.1	34.76	1	34.95	34.50	0.1	9,573	0.00%
2024/08/14	2.1	34.77	6.9	34.86	34.80	-4.8	10,875	-0.04%
2024/08/13	10.3	34.54	0	0.00	34.45	10.3	11,088	0.09%
2024/08/12	14.1	35.09	1	35.00	35.00	13.1	11,135	0.12%
2024/08/09	4	35.03	3	35.15	34.90	1	11,199	0.01%
2024/08/08	1.1	34.80	0	0.00	34.75	1.1	11,209	0.01%
2024/08/07	2.1	35.10	3	35.20	35.30	-0.9	11,195	-0.01%
2024/08/06	9.5	34.11	10	34.10	34.60	-0.6	11,196	0.00%
2024/08/05	53.1	35.21	27	34.40	34.20	26.1	11,104	0.23%
2024/08/02	30.3	38.49	28	38.51	38.20	2.3	10,904	0.02%
2024/08/01	10.4	39.21	24	39.37	39.45	-13.6	10,773	-0.13%
2024/07/31	13	39.34	3	39.43	39.20	10	10,639	0.09%
2024/07/30	7	39.14	9.8	39.07	39.50	-2.8	10,558	-0.03%
2024/07/29	6	39.32	9.8	39.27	39.15	-3.8	10,517	-0.04%
2024/07/26	20	39.40	151.6	39.42	39.60	-131.6	10,409	-1.26%	大賣/鉅額交易
2024/07/23	15.8	39.13	114.8	39.35	39.50	-99	10,265	-0.96%	大賣/
2024/07/22	16.7	38.61	76.5	38.93	38.95	-59.8	9,969	-0.60%
2024/07/19	13	38.76	35.8	38.87	39.00	-22.8	9,743	-0.23%
2024/07/18	61.3	39.15	111.1	39.07	39.20	-49.8	9,635	-0.52%	大賣/
2024/07/17	5.1	38.27	19.7	38.23	38.30	-14.6	9,208	-0.16%
2024/07/16	5	37.65	13.5	37.95	37.75	-8.5	9,072	-0.09%
2024/07/15	13	37.98	66	37.86	37.65	-53	9,209	-0.58%
2024/07/12	1	36.85	29.3	36.99	36.95	-28.3	9,406	-0.30%
2024/07/11	0	0.00	2.2	36.33	36.50	-2.2	9,418	-0.02%
2024/07/10	3	36.40	16.1	36.54	36.55	-13.1	9,508	-0.14%
2024/07/09	9	36.39	11	36.55	36.65	-2	9,578	-0.02%
2024/07/08	3.3	36.81	77.8	36.91	37.00	-74.5	9,536	-0.78%
2024/07/05	1	36.75	38	37.04	37.05	-37	9,503	-0.39%
2024/07/04	42.2	36.61	13.7	36.75	36.80	28.5	9,542	0.30%
2024/07/03	29	36.26	0.1	36.35	36.70	29	9,763	0.30%
2024/07/02	6.2	36.23	1	36.53	36.40	5.2	9,697	0.05%
2024/07/01	3	36.28	1.2	36.37	36.45	1.8	9,745	0.02%
2024/06/28	5	36.00	3	36.08	35.90	2	9,773	0.02%
2024/06/27	8.8	35.96	4	35.94	35.95	4.8	9,814	0.05%
2024/06/26	37.5	36.21	3.1	36.25	36.05	34.4	9,964	0.35%
2024/06/25	12	36.30	4.8	36.32	36.30	7.2	10,046	0.07%
2024/06/24	3.1	36.47	23.7	36.45	36.60	-20.6	10,006	-0.21%
2024/06/21	1	37.05	8.8	36.98	36.80	-7.8	9,956	-0.08%
2024/06/20	4	36.75	11	36.80	36.90	-7	9,754	-0.07%
2024/06/19	39.5	36.64	0	0.00	36.55	39.5	9,883	0.40%
2024/06/18	4.6	36.81	4	36.83	36.90	0.6	9,944	0.01%
2024/06/17	3	36.72	1	37.04	37.00	2	10,037	0.02%
2024/06/14	52.6	36.85	6.8	36.88	36.80	45.8	10,100	0.45%
2024/06/13	22.9	37.28	36	37.32	37.15	-13.1	10,046	-0.13%
2024/06/12	26	37.26	37	37.42	37.65	-11	10,052	-0.11%
2024/06/11	29	37.86	25.2	37.80	37.75	3.8	10,102	0.04%
2024/06/07	17.3	38.31	9	38.39	38.65	8.3	10,058	0.08%
2024/06/06	19	37.86	15.1	37.43	38.00	4	9,981	0.04%
2024/06/05	18	37.49	17.1	37.57	37.50	0.9	9,939	0.01%
2024/06/04	34.4	37.72	1.1	37.53	37.80	33.3	9,988	0.33%
2024/06/03	27.5	38.03	25.1	38.05	38.15	2.4	9,999	0.02%
2024/05/31	2	38.40	12.2	38.16	38.35	-10.2	10,013	-0.10%
2024/05/30	27.1	38.01	17.2	38.04	37.95	9.9	9,967	0.10%
2024/05/29	36.4	38.43	6	38.38	38.30	30.4	9,969	0.30%
2024/05/28	62	38.22	32	38.18	38.15	30	9,928	0.30%
2024/05/27	10	38.13	12	38.77	38.45	-2	9,781	-0.02%
2024/05/24	40.3	38.48	10	38.36	38.25	30.3	9,652	0.31%
2024/05/23	56.7	38.48	83	38.91	39.35	-26.3	9,528	-0.28%
2024/05/22	67.1	39.63	56	39.25	39.30	11.1	9,230	0.12%
2024/05/21	72.1	40.07	95.5	40.20	40.05	-23.4	8,857	-0.26%
2024/05/20	44.9	39.81	347.8	39.68	40.05	-303	8,250	-3.67%	大賣/鉅額交易
2024/05/17	15.3	37.59	41.1	37.67	37.95	-25.8	6,952	-0.37%
2024/05/16	0.7	37.10	11	37.35	37.45	-10.3	6,734	-0.15%
2024/05/15	6.4	37.10	2	37.15	37.05	4.4	6,700	0.07%
2024/05/14	0.2	37.00	15.3	37.14	36.95	-15.1	6,680	-0.23%
2024/05/13	5	37.04	3.9	37.05	37.00	1.1	6,699	0.02%
2024/05/10	24	37.02	2	36.93	37.15	22	6,706	0.33%
2024/05/09	5.2	36.80	11	36.76	36.65	-5.8	6,672	-0.09%
2024/05/08	2	36.88	1	37.15	37.15	1	6,657	0.02%
2024/05/07	6	36.92	0	0.00	37.20	6	6,640	0.09%
2024/05/06	5.1	37.05	18	37.11	37.15	-12.9	6,575	-0.20%
2024/05/03	1	37.35	10	37.38	37.30	-9	6,538	-0.14%
2024/05/02	1	37.20	16.4	37.54	37.60	-15.4	6,489	-0.24%
2024/04/30	5	36.98	8	37.19	36.80	-3	6,401	-0.05%
2024/04/29	0	0.00	4.1	37.08	37.25	-4.1	6,371	-0.06%
2024/04/26	9.1	36.65	1	36.70	36.65	8.1	6,315	0.13%
2024/04/25	28	36.73	7	36.78	36.65	21	6,293	0.33%
2024/04/24	27.6	37.20	12	37.10	37.10	15.6	6,260	0.25%
2024/04/23	7	37.90	9.3	37.81	37.80	-2.3	6,238	-0.04%
2024/04/22	35	37.91	11.7	37.81	37.60	23.3	6,242	0.37%
2024/04/19	48.9	37.77	32	38.12	37.70	16.9	6,156	0.27%
2024/04/18	57.2	38.25	135	38.12	37.80	-77.8	5,910	-1.32%	大賣/
2024/04/17	28	36.97	31.3	37.05	36.95	-3.3	5,460	-0.06%
2024/04/16	18.2	36.86	26	36.65	36.70	-7.8	5,459	-0.14%
2024/04/15	50.1	36.98	59	37.11	36.70	-8.9	5,378	-0.17%
2024/04/12	3	36.43	5	36.48	36.50	-2	5,281	-0.04%
2024/04/11	8	36.76	4.3	36.67	36.65	3.7	5,268	0.07%
2024/04/10	31	37.17	30	37.11	37.00	1	5,292	0.02%
2024/04/09	29.1	37.40	111.5	37.24	37.50	-82.4	5,222	-1.58%	大賣/
2024/04/08	24	36.27	1	36.60	36.60	23	5,021	0.46%
2024/04/03	45	36.39	9.4	36.41	36.10	35.6	5,001	0.71%
2024/04/02	25.1	36.10	2	36.30	36.10	23.1	4,885	0.47%
2024/04/01	3	36.70	13	36.71	36.40	-10	4,908	-0.20%
2024/03/29	11.4	36.45	9	36.44	36.50	2.4	4,878	0.05%
2024/03/28	7	37.06	21	37.03	37.10	-14	4,763	-0.29%
2024/03/27	11.2	36.26	4	36.44	36.65	7.2	4,780	0.15%
2024/03/26	12.1	36.22	15.2	36.13	36.45	-3.1	4,921	-0.06%
2024/03/25	31.2	36.53	55	36.56	36.70	-23.8	5,151	-0.46%
2024/03/22	64.5	37.28	17.9	37.49	37.10	46.6	5,369	0.87%
2024/03/21	14.8	36.93	21	36.91	37.15	-6.2	5,672	-0.11%
2024/03/20	4.6	36.49	72.5	36.70	36.40	-67.8	6,326	-1.07%
2024/03/19	1.1	36.32	71	36.52	36.30	-69.9	6,232	-1.12%
2024/03/18	30.3	35.91	1.5	35.90	35.90	28.8	6,169	0.47%
2024/03/15	20	35.98	7	36.16	36.30	13	6,167	0.21%
2024/03/14	20.5	36.27	143.4	36.29	36.30	-122.9	6,131	-2.00%	大賣/鉅額交易
2024/03/13	24.1	35.61	10	35.63	35.70	14.1	6,124	0.23%
2024/03/12	49	36.00	11.4	36.05	36.20	37.6	6,083	0.62%
2024/03/11	21	35.53	0	0.00	35.60	21	6,087	0.34%
2024/03/08	16.4	35.53	13.2	35.36	35.45	3.1	6,111	0.05%
2024/03/07	41.5	35.71	9.6	35.73	35.85	31.9	6,149	0.52%
2024/03/06	27	36.16	6	36.10	36.05	21	6,233	0.34%
2024/03/05	7.2	35.89	8	35.90	36.00	-0.8	6,241	-0.01%
2024/03/04	13.3	35.94	0	36.00	35.85	13.3	6,250	0.21%
2024/03/01	17	35.99	0	0.00	36.05	17	6,279	0.27%
2024/02/29	4.3	35.80	34	35.82	35.90	-29.7	6,305	-0.47%
2024/02/27	4.3	35.87	10	36.00	35.80	-5.8	6,304	-0.09%
2024/02/26	5.4	36.22	15.3	36.25	36.15	-9.9	6,298	-0.16%
2024/02/23	11.6	36.39	5.2	36.41	36.20	6.4	6,355	0.10%
2024/02/22	1	36.35	3	36.43	36.45	-2	6,445	-0.03%
2024/02/21	4.1	36.35	0.3	36.40	36.30	3.8	6,463	0.06%
2024/02/20	2.2	36.60	3.4	36.51	36.40	-1.2	6,548	-0.02%
2024/02/19	20.1	36.63	0	0.00	36.75	20.1	6,756	0.30%
2024/02/16	1.6	36.09	17.1	36.18	36.30	-15.5	6,801	-0.23%
2024/02/15	6.1	36.12	17.1	36.14	36.20	-11	6,797	-0.16%
2024/02/05	9.5	36.37	13	36.39	36.35	-3.5	6,770	-0.05%
2024/02/02	7.3	36.81	3	36.77	36.80	4.3	6,742	0.06%
2024/02/01	1.1	37.05	10	37.00	37.00	-8.9	6,764	-0.13%
2024/01/31	1.2	37.00	4.4	36.93	37.10	-3.2	6,760	-0.05%
2024/01/30	3.1	36.97	0	0.00	36.95	3.1	6,760	0.05%
2024/01/29	3	37.35	8.1	37.39	37.40	-5.1	6,774	-0.08%
2024/01/26	0	0.00	5	37.20	37.30	-5	6,815	-0.07%
2024/01/25	17	37.20	20	37.15	37.20	-3	6,835	-0.04%
2024/01/24	20.1	37.44	0	0.00	37.25	20.1	6,855	0.29%
2024/01/23	14.1	37.02	21	37.08	37.00	-6.9	6,875	-0.10%
2024/01/22	21	36.70	0	0.00	36.70	21	6,892	0.31%
2024/01/19	14.4	36.62	0	36.80	36.60	14.3	6,889	0.21%
2024/01/18	2.1	36.51	0.5	36.70	36.60	1.6	6,886	0.02%
2024/01/17	8.3	36.95	13.5	37.01	36.50	-5.3	6,886	-0.08%
2024/01/16	8	37.24	1	37.40	37.05	7	6,790	0.10%
2024/01/15	17	37.47	0	0.00	37.40	17	6,745	0.25%
2024/01/12	2	37.40	1.6	37.49	37.50	0.4	6,772	0.01%
2024/01/11	15.5	37.31	1	37.35	37.40	14.5	6,788	0.21%
2024/01/10	15.4	37.63	1	37.60	37.50	14.4	6,933	0.21%
2024/01/09	9.6	38.59	0	0.00	38.30	9.6	6,862	0.14%
2024/01/08	0	0.00	0.1	38.95	38.95	-0.1	6,838	0.00%
2024/01/05	2	38.93	1.4	39.00	39.00	0.6	6,857	0.01%
2024/01/04	2	38.83	5	38.97	39.10	-3	6,870	-0.04%
2024/01/03	4	39.34	10	39.28	39.25	-6	6,890	-0.09%
2024/01/02	17.1	39.53	32.5	39.67	39.65	-15.4	6,866	-0.22%
2023/12/29	10.2	39.31	17.8	39.38	39.60	-7.6	6,809	-0.11%
2023/12/28	8	39.24	15.1	39.32	39.50	-7.1	6,803	-0.10%
2023/12/27	18.2	39.26	6.3	39.32	39.35	12	6,814	0.18%
2023/12/26	12.7	39.46	6.6	39.45	39.50	6.1	6,754	0.09%
2023/12/25	14.5	39.73	22	39.75	39.45	-7.5	6,760	-0.11%
2023/12/22	19.8	39.35	4	39.71	39.20	15.8	6,693	0.24%
2023/12/21	27	39.43	38	39.45	39.35	-11	6,577	-0.17%
2023/12/20	14.1	39.85	59.9	39.69	39.70	-45.9	6,433	-0.71%
2023/12/19	53.8	38.95	20	39.48	39.70	33.8	6,198	0.55%
2023/12/18	29.9	40.10	43.9	40.00	39.75	-14	5,956	-0.24%
2023/12/15	151.3	39.97	138	40.05	39.55	13.2	5,561	0.24%	大買/大賣/
2023/12/14	10	38.45	4	38.35	38.20	6	4,839	0.12%
2023/12/13	10.1	38.23	18	38.21	38.00	-8	5,071	-0.16%
2023/12/12	12.1	38.40	4	38.41	38.35	8.1	5,345	0.15%
2023/12/11	0.2	38.40	5	38.70	38.40	-4.8	5,332	-0.09%
2023/12/08	3	38.68	27	38.47	38.40	-24	5,310	-0.45%
2023/12/07	5	38.98	12.4	38.90	38.80	-7.4	5,187	-0.14%
2023/12/06	6.9	39.19	8.4	39.19	39.15	-1.5	5,176	-0.03%
2023/12/05	3.3	38.95	10	38.98	38.95	-6.8	5,154	-0.13%
2023/12/04	14	39.19	40.7	39.18	39.25	-26.7	5,231	-0.51%
2023/12/01	40.1	38.98	5.6	39.07	38.85	34.4	5,216	0.66%
2023/11/30	3.2	38.37	9.6	38.54	38.65	-6.5	5,124	-0.13%
2023/11/29	6.1	38.50	3	38.45	38.50	3.1	5,235	0.06%
2023/11/28	8.5	38.55	43.2	38.52	38.65	-34.7	5,256	-0.66%
2023/11/27	8	38.12	10.4	38.12	38.10	-2.4	5,263	-0.05%
2023/11/24	2.2	38.53	5	38.42	38.35	-2.8	5,258	-0.05%
2023/11/22	4.7	38.48	12.2	38.52	38.60	-7.5	5,234	-0.14%
2023/11/21	19.1	38.42	61.9	38.31	38.50	-42.8	5,185	-0.83%
2023/11/20	9	38.01	3.9	38.03	38.05	5.1	5,091	0.10%
2023/11/17	18.1	38.22	4.2	38.11	38.10	13.9	5,070	0.27%
2023/11/16	38	38.02	40.3	38.05	38.15	-2.3	5,020	-0.05%
2023/11/15	0	0.00	44.1	36.82	37.05	-44.1	4,845	-0.91%
2023/11/14	5	36.37	1.1	36.46	36.50	3.9	4,922	0.08%
2023/11/13	5	36.72	2	36.65	36.60	3	4,976	0.06%
2023/11/10	5	37.19	1	37.25	37.00	4	5,138	0.08%
2023/11/09	1	37.40	0	0.00	37.30	1	5,274	0.02%
2023/11/08	10	37.25	1	37.20	37.20	9	5,457	0.16%
2023/11/07	1.2	37.21	13.7	37.16	37.30	-12.5	5,589	-0.22%
2023/11/06	10	37.35	12	37.22	37.15	-2	5,629	-0.04%
2023/11/03	4	37.23	56.2	37.28	37.30	-52.2	5,708	-0.91%
2023/11/02	4	36.96	18.3	36.95	36.95	-14.3	5,721	-0.25%
2023/11/01	19	36.91	22	36.76	36.65	-3	5,768	-0.05%
2023/10/31	10.5	37.01	2	37.10	37.05	8.5	5,851	0.15%
2023/10/30	13.7	36.96	5.4	36.97	37.10	8.3	6,064	0.14%
2023/10/27	4	36.70	4	36.61	36.70	0	6,120	0.00%
2023/10/26	11.2	36.57	11.6	36.60	36.50	-0.4	6,374	-0.01%
2023/10/25	7	36.69	1	36.85	36.90	6	7,181	0.08%
2023/10/23	0	0.00	52.6	36.49	36.40	-52.6	8,190	-0.64%
2023/10/20	54	36.25	0	0.00	36.15	54	8,419	0.64%
2023/10/19	1	36.70	0	0.00	36.80	1	8,595	0.01%
2023/10/18	3.3	37.18	3	37.03	36.65	0.3	8,901	0.00%
2023/10/17	0	0.00	1.6	37.29	37.20	-1.6	9,190	-0.02%
2023/10/16	2	37.38	23	37.41	37.35	-21	9,295	-0.23%
2023/10/13	4	37.41	1.4	37.42	37.50	2.6	9,418	0.03%
2023/10/12	7.4	37.20	0	0.00	37.40	7.4	9,474	0.08%
2023/10/11	28	37.20	47	37.00	37.35	-19	9,524	-0.20%
2023/10/06	3.2	36.66	2	36.70	36.75	1.2	9,518	0.01%
2023/10/05	2	36.55	9	36.57	36.65	-7	9,569	-0.07%
2023/10/04	6	36.38	1	36.00	36.45	5	9,591	0.05%
2023/10/03	2	36.43	12	36.30	36.15	-10	9,588	-0.10%
2023/10/02	11.2	36.75	6	36.65	36.65	5.2	9,602	0.05%
2023/09/28	6.5	36.90	5	36.85	36.85	1.5	9,642	0.02%
2023/09/27	6.5	36.95	13	36.95	36.95	-6.5	9,641	-0.07%
2023/09/26	5.9	37.49	2.2	37.45	37.45	3.7	9,665	0.04%
2023/09/25	4.1	38.03	4	38.10	38.00	0.1	9,676	0.00%
2023/09/22	0	0.00	4.1	37.80	38.15	-4.1	9,667	-0.04%
2023/09/21	17.5	38.17	5	37.98	37.95	12.5	9,652	0.13%
2023/09/20	9.4	38.51	16.8	38.53	38.40	-7.4	9,623	-0.08%
2023/09/19	18	38.48	11.3	38.41	38.40	6.7	9,625	0.07%
2023/09/18	38	38.70	28	38.79	38.70	10	9,616	0.10%
2023/09/15	38.7	37.47	43.9	37.39	38.50	-5.2	9,394	-0.06%
2023/09/14	1.1	36.64	1	36.70	36.75	0.1	9,158	0.00%
2023/09/13	0.7	36.46	0.4	36.40	36.40	0.3	9,235	0.00%
2023/09/12	3.9	36.15	2	36.05	36.20	1.9	9,426	0.02%
2023/09/11	1.3	36.02	0	0.00	36.05	1.3	9,635	0.01%
2023/09/08	1.6	36.10	2	35.95	36.10	-0.4	9,678	0.00%
2023/09/07	28.5	35.86	1	36.20	35.75	27.4	9,781	0.28%
2023/09/06	14.7	36.89	2.7	36.76	36.45	12	9,722	0.12%
2023/09/05	3.5	37.12	6	37.15	37.25	-2.5	9,727	-0.03%
2023/09/04	15.1	36.76	52.5	37.10	37.20	-37.4	9,828	-0.38%
2023/09/01	6.1	36.25	1.1	36.46	36.50	5	9,728	0.05%
2023/08/31	2.3	36.50	10	36.60	36.30	-7.7	9,783	-0.08%
2023/08/30	12	36.21	11	36.11	36.25	1	10,015	0.01%
2023/08/29	12	35.69	0	0.00	35.75	12	10,067	0.12%
2023/08/28	11.1	35.85	0	0.00	35.90	11.1	10,061	0.11%
2023/08/25	13.1	35.94	4	36.01	35.90	9.1	10,129	0.09%
2023/08/24	31.1	35.89	1	35.90	35.95	30.1	10,120	0.30%
2023/08/23	3.4	35.98	5	36.10	35.95	-1.6	10,120	-0.02%
2023/08/22	14	35.98	0	0.00	35.90	14	10,143	0.14%
2023/08/21	14.3	36.47	5	36.42	36.30	9.3	10,124	0.09%
2023/08/18	34.1	37.00	11	36.84	37.00	23.1	10,110	0.23%
2023/08/17	19.9	35.91	4	36.58	36.45	15.9	10,050	0.16%
2023/08/16	20	36.05	4	36.28	36.30	16	10,040	0.16%
2023/08/15	16.4	37.26	24	37.21	37.00	-7.6	9,926	-0.08%
2023/08/14	73.3	37.81	37	37.81	37.75	36.2	9,799	0.37%
2023/08/11	34.2	39.19	29.3	39.21	39.45	4.8	9,620	0.05%
2023/08/10	35.2	39.64	7	39.66	39.80	28.2	9,544	0.30%
2023/08/09	40.3	39.97	0	0.00	40.05	40.3	9,515	0.42%
2023/08/08	6.5	40.15	10	40.35	40.40	-3.5	9,482	-0.04%
2023/08/07	24.3	40.02	2	40.20	40.50	22.3	9,485	0.24%
2023/08/04	44.4	40.20	6	40.06	40.45	38.4	9,448	0.41%
2023/08/02	27.1	40.17	39	40.30	40.15	-11.9	9,483	-0.13%
2023/08/01	27.1	39.47	4	39.40	39.40	23.1	9,383	0.25%
2023/07/31	33.1	39.31	9.3	39.32	39.50	23.8	9,346	0.25%
2023/07/28	108.5	39.96	31.7	40.01	39.95	76.8	9,096	0.84%	大買/
2023/07/27	70.1	49.40	42.2	49.43	49.90	27.9	8,302	0.34%
2023/07/26	156.6	48.97	69	49.04	48.90	87.6	7,702	1.14%	大買/
2023/07/25	9.4	48.93	18.8	48.96	48.95	-9.4	7,395	-0.13%
2023/07/24	19	48.42	39	48.98	48.80	-20	7,187	-0.28%
2023/07/21	26	48.70	6.3	49.02	48.70	19.7	7,075	0.28%
2023/07/20	18.1	49.26	59.5	48.92	49.45	-41.4	6,883	-0.60%
2023/07/19	10.1	47.64	8	47.73	47.80	2.1	6,469	0.03%
2023/07/18	29	47.59	30.3	47.82	47.95	-1.3	6,483	-0.02%
2023/07/17	2	47.93	12.1	47.95	48.00	-10.1	6,400	-0.16%
2023/07/14	30	47.80	6	47.81	47.75	24	6,419	0.37%
2023/07/13	13	47.49	96.1	47.54	47.45	-83.1	6,444	-1.29%
2023/07/12	1	46.95	4	46.99	47.00	-3	6,470	-0.05%
2023/07/11	3	47.12	14	47.24	47.20	-11	6,483	-0.17%
2023/07/10	3.2	47.09	106.2	47.20	47.10	-103	6,561	-1.57%	大賣/鉅額交易
2023/07/07	13	47.05	11	47.00	47.15	2	6,701	0.03%
2023/07/06	37	47.64	10	47.65	47.50	27	6,724	0.40%
2023/07/05	23	48.08	4	48.10	48.05	19	6,681	0.28%
2023/07/04	35	48.16	5	48.13	48.20	30	6,685	0.45%
2023/07/03	11	48.00	13	47.78	47.95	-2	6,792	-0.03%
2023/06/30	5	47.41	4.1	47.46	47.40	0.9	6,819	0.01%
2023/06/29	5	47.45	3.1	47.35	47.35	1.9	6,857	0.03%
2023/06/28	1	47.45	4.3	47.47	47.55	-3.3	6,852	-0.05%
2023/06/27	26	47.73	7.5	47.75	47.45	18.5	6,872	0.27%
2023/06/26	1	47.60	2	47.43	47.60	-1	6,845	-0.01%
2023/06/21	27	47.31	7.4	47.29	47.30	19.6	6,845	0.29%
2023/06/20	7.7	47.39	35	47.30	47.50	-27.3	6,847	-0.40%
2023/06/19	30.1	47.95	68.3	48.43	47.90	-38.1	6,836	-0.56%
2023/06/16	12	48.43	66	48.41	48.35	-54	6,840	-0.79%
2023/06/15	4.3	47.76	98.2	47.55	47.95	-93.9	6,728	-1.40%
2023/06/14	23	46.93	54	46.86	47.00	-31	6,682	-0.46%
2023/06/13	9.7	46.42	14	46.43	46.40	-4.4	6,970	-0.06%
2023/06/12	4.3	46.92	2.3	47.09	46.95	2	7,263	0.03%
2023/06/09	5	47.11	52.1	47.03	47.40	-47.1	8,323	-0.57%
2023/06/08	5	47.38	27.3	47.26	47.25	-22.3	8,588	-0.26%
2023/06/07	5	46.98	119.8	47.00	47.00	-114.8	8,554	-1.34%	大賣/鉅額交易
2023/06/06	3	46.85	105	47.04	46.90	-102	8,634	-1.18%	大賣/鉅額交易
2023/06/05	35.1	46.88	126.1	47.02	46.90	-91	8,690	-1.05%	大賣/
2023/06/02	15	45.72	6.2	45.65	45.70	8.8	8,633	0.10%
2023/06/01	0	0.00	3.1	45.42	45.45	-3.1	8,797	-0.03%
2023/05/31	2.1	45.27	0.1	45.39	45.10	1.9	8,817	0.02%
2023/05/30	8	45.29	0	0.00	45.25	8	8,776	0.09%
2023/05/29	2	45.25	5.4	45.22	45.25	-3.4	8,852	-0.04%
2023/05/26	27	45.03	12.1	45.01	44.95	14.9	8,870	0.17%
2023/05/25	35	45.24	9	45.35	45.20	26	8,903	0.29%
2023/05/24	0	0.00	6	45.49	45.60	-6	8,931	-0.07%
2023/05/23	0	0.00	52	45.57	45.40	-52	8,963	-0.58%
2023/05/22	1	45.60	14	45.39	45.50	-13	8,960	-0.15%
2023/05/19	1.5	45.10	7.1	45.06	45.10	-5.6	9,005	-0.06%
2023/05/18	3	44.80	12	44.80	44.85	-9	8,996	-0.10%
2023/05/17	3	44.60	1	44.80	44.70	2	9,283	0.02%
2023/05/16	3	44.58	8.4	44.65	44.70	-5.4	9,368	-0.06%
2023/05/15	6	43.93	0	0.00	44.05	6	9,356	0.06%
2023/05/12	4	44.14	3	44.18	43.90	1	9,421	0.01%
2023/05/11	4	44.14	3	44.18	44.35	1	9,425	0.01%
2023/05/10	1	44.55	0	0.00	44.60	1	9,459	0.01%
2023/05/09	22	44.45	7.6	44.72	44.45	14.4	9,511	0.15%
2023/05/08	3.1	45.50	15.1	45.40	45.45	-12	9,438	-0.13%
2023/05/05	0	0.00	16	44.99	45.00	-16	9,411	-0.17%
2023/05/04	3	44.65	1	44.65	44.70	2	9,540	0.02%
2023/05/03	2	44.58	0	0.00	44.55	2	9,806	0.02%
2023/05/02	4	44.79	41.2	44.70	44.85	-37.2	9,999	-0.37%
2023/04/28	0.1	44.50	6	44.27	44.45	-5.9	10,123	-0.06%
2023/04/27	5	43.51	4	43.44	43.85	1	10,157	0.01%
2023/04/26	20.1	43.17	0.5	43.50	43.25	19.6	10,176	0.19%
2023/04/25	37.1	43.63	32	43.42	43.40	5.1	10,141	0.05%
2023/04/24	14.2	44.13	2.1	44.11	44.05	12.1	10,117	0.12%
2023/04/21	22.2	44.70	53	44.34	44.20	-30.8	10,201	-0.30%
2023/04/20	15.1	44.84	3	44.95	44.85	12.1	10,184	0.12%
2023/04/19	4	45.38	9	45.21	45.05	-5	10,215	-0.05%
2023/04/18	8	45.50	7	45.24	45.35	1	10,145	0.01%
2023/04/17	7	45.61	41.5	45.67	45.70	-34.5	10,104	-0.34%
2023/04/14	22	45.38	0	0.00	45.35	22	10,046	0.22%
2023/04/13	3.9	45.55	2	45.65	45.45	1.9	10,047	0.02%
2023/04/12	17.5	45.43	29.2	45.35	45.30	-11.7	10,044	-0.12%
2023/04/11	11	44.85	27	44.99	44.80	-16	9,940	-0.16%
2023/04/10	16	44.93	126.2	44.99	44.90	-110.2	9,940	-1.11%	大賣/鉅額交易
2023/04/07	19.2	44.85	48	44.85	44.85	-28.8	9,949	-0.29%
2023/04/06	34	44.92	75	45.01	44.85	-41	10,057	-0.41%
2023/03/31	12	45.67	4	45.68	45.50	8	10,114	0.08%
2023/03/30	22	45.49	2	45.60	45.60	20	10,624	0.19%
2023/03/29	3.7	45.39	0	0.00	45.40	3.7	11,252	0.03%
2023/03/28	2	45.35	11	45.46	45.35	-9	11,750	-0.08%
2023/03/27	13	45.54	12	45.63	45.50	1	12,350	0.01%
2023/03/24	13.5	45.07	8	45.23	45.15	5.5	12,834	0.04%
2023/03/23	15.5	45.22	1.2	45.33	45.25	14.3	13,167	0.11%
2023/03/22	3	45.48	42	45.51	45.50	-39	13,439	-0.29%
2023/03/21	26	45.41	30	45.44	45.30	-4	13,955	-0.03%
2023/03/20	33	45.25	41	45.26	45.20	-8	14,144	-0.06%
2023/03/17	47	45.07	116.3	45.05	45.45	-69.3	14,211	-0.49%	大賣/
2023/03/16	318.5	44.99	154	44.92	44.50	164.5	14,219	1.16%	大買/大賣/鉅額交易
2023/03/15	82.2	46.68	595.3	46.68	45.80	-513.1	14,140	-3.63%	大賣/鉅額交易
2023/03/14	361.5	46.94	223.6	46.96	46.55	138	14,124	0.98%	大買/大賣/鉅額交易
2023/03/13	591	44.67	137.2	44.88	45.35	453.8	13,791	3.29%	大買/大賣/鉅額交易
2023/03/10	10.1	44.43	23.2	44.49	44.40	-13.1	13,477	-0.10%
2023/03/09	148.1	44.80	78	44.79	44.70	70.1	13,485	0.52%	大買/
2023/03/08	286.2	45.10	56.5	45.03	45.10	229.7	13,415	1.71%	大買/鉅額交易
2023/03/07	34	44.75	63.1	45.02	45.00	-29.1	13,319	-0.22%
2023/03/06	59	44.44	62	44.42	44.50	-3	13,125	-0.02%
2023/03/03	18.1	43.57	14.3	43.56	43.60	3.9	12,992	0.03%
2023/03/02	23	43.11	4	43.11	43.40	19	13,007	0.15%
2023/03/01	27.2	43.21	6	43.29	43.10	21.2	13,041	0.16%
2023/02/24	31	43.70	60	43.45	43.50	-29	13,046	-0.22%
2023/02/23	9	43.52	14	43.54	43.60	-5	13,118	-0.04%
2023/02/22	17.3	43.05	4	43.23	43.20	13.3	13,291	0.10%
2023/02/21	35.4	43.39	33	43.40	43.45	2.4	13,412	0.02%
2023/02/20	1.6	43.36	0.2	43.12	43.50	1.4	13,750	0.01%
2023/02/17	17.1	42.77	14	42.75	42.80	3.1	14,206	0.02%
2023/02/16	54	43.05	23	43.07	43.10	31	14,818	0.21%
2023/02/15	116.1	43.23	21	43.28	42.90	95.1	14,935	0.64%	大買/
2023/02/14	59	43.94	5	43.96	43.95	54	14,645	0.37%
2023/02/10	10	43.89	13	43.85	43.80	-3	14,750	-0.02%
2023/02/09	22	44.46	14	44.45	44.40	8	14,925	0.05%
2023/02/08	35.1	44.22	10	44.20	44.20	25.1	14,944	0.17%
2023/02/07	5	44.09	2	44.15	44.35	3	14,906	0.02%
2023/02/06	24	43.85	5.2	44.01	43.95	18.8	14,902	0.13%
2023/02/03	26	44.22	49.2	44.29	44.20	-23.2	14,902	-0.16%
2023/02/02	14	44.61	22.2	44.83	44.95	-8.2	14,847	-0.06%
2023/02/01	47.2	44.67	51.4	45.07	44.90	-4.3	14,751	-0.03%
2023/01/31	31	44.69	65.6	44.62	44.80	-34.6	14,533	-0.24%
2023/01/30	43.3	44.20	29	44.09	44.30	14.3	14,397	0.10%
2023/01/17	7	43.37	34.2	43.33	43.50	-27.2	14,281	-0.19%
2023/01/16	4	43.26	4	43.29	43.00	0	14,298	0.00%
2023/01/13	9.2	43.28	12.6	43.24	43.00	-3.4	14,313	-0.02%
2023/01/12	3	43.70	12.6	43.52	43.40	-9.6	14,410	-0.07%
2023/01/11	6	43.38	34	43.42	43.20	-28	14,393	-0.19%
2023/01/10	31	43.14	14	43.01	42.90	17	14,346	0.12%
2023/01/09	4	42.68	3	42.67	42.75	1	14,339	0.01%
2023/01/06	26	42.21	27	42.30	42.30	-1	14,457	-0.01%
2023/01/05	0	0.00	5	42.80	42.25	-5	14,714	-0.03%
2023/01/04	3	42.60	0	0.00	42.70	3	14,726	0.02%
2023/01/03	1	42.30	21	42.43	42.60	-20	14,803	-0.14%
2022/12/30	2	42.10	22	42.36	42.40	-20	14,786	-0.14%
2022/12/29	16	41.18	11	41.21	41.35	5	14,795	0.03%
2022/12/28	15	41.91	16.1	41.87	41.65	-1.1	14,922	-0.01%
2022/12/27	5	42.14	1	42.20	42.25	4	15,021	0.03%
2022/12/26	22	42.43	7	42.44	42.10	15	15,103	0.10%
2022/12/23	106.3	42.91	92	43.14	43.15	14.3	15,177	0.09%	大買/
2022/12/22	22	42.91	34.2	43.37	44.00	-12.2	15,033	-0.08%
2022/12/21	114.2	42.83	145.2	42.92	43.00	-31	14,606	-0.21%	大買/大賣/
2022/12/20	35	41.69	52.3	41.98	41.50	-17.3	14,020	-0.12%
2022/12/19	150.1	42.62	29	42.46	42.00	121.1	13,648	0.89%	大買/鉅額交易
2022/12/16	27.8	44.08	21	43.98	43.55	6.8	13,086	0.05%
2022/12/15	84.3	45.07	60.3	44.95	44.75	24	12,606	0.19%
2022/12/14	40.1	43.76	40.9	43.91	44.20	-0.8	12,315	-0.01%
2022/12/13	252.4	43.66	268.4	43.86	43.60	-16	12,024	-0.13%	大買/大賣/
2022/12/12	247.1	41.94	241.3	42.35	42.45	5.8	11,484	0.05%	大買/大賣/
2022/12/09	9	43.30	20	43.40	43.15	-11	11,255	-0.10%
2022/12/08	39	43.11	36.1	43.19	43.20	3	11,166	0.03%
2022/12/07	26	43.10	27	43.02	43.10	-1	11,063	-0.01%
2022/12/06	28	43.24	40.1	43.22	42.80	-12.1	10,897	-0.11%
2022/12/05	23.7	42.81	109.2	42.48	43.30	-85.6	10,634	-0.80%	大賣/
2022/12/02	25	40.69	36.5	40.50	40.50	-11.5	9,993	-0.12%
2022/12/01	15	40.87	44.1	40.71	40.50	-29.1	10,017	-0.29%
2022/11/30	2	40.28	9	40.41	40.25	-7	9,943	-0.07%
2022/11/29	2	39.68	10	40.04	40.15	-8	9,927	-0.08%
2022/11/28	8.5	39.75	1	39.90	39.55	7.5	9,958	0.08%
2022/11/25	14.1	40.17	41.1	40.33	40.00	-27	10,050	-0.27%
2022/11/24	8.1	39.87	16	40.03	40.05	-7.9	10,023	-0.08%
2022/11/23	14	39.94	4	39.85	39.85	10	10,015	0.10%
2022/11/22	15	39.71	16	39.76	39.80	-1	10,063	-0.01%
2022/11/21	22	39.69	12	39.80	40.15	10	10,088	0.10%
2022/11/18	38	40.40	19.3	40.33	39.90	18.7	10,079	0.19%
2022/11/17	9	40.83	19.1	40.92	41.10	-10.1	9,984	-0.10%
2022/11/16	28.3	41.29	121.1	41.18	40.85	-92.8	9,873	-0.94%	大賣/
2022/11/15	53	41.54	52.7	41.47	41.30	0.3	9,570	0.00%
2022/11/14	93	40.52	80.6	40.42	40.80	12.4	9,242	0.13%
2022/11/11	36	39.97	53	39.79	39.25	-17	9,020	-0.19%
2022/11/10	8	39.33	17	39.34	39.35	-9	9,116	-0.10%
2022/11/09	75	39.73	38.8	39.68	39.60	36.2	9,324	0.39%
2022/11/08	20	39.40	31.2	39.46	39.45	-11.2	9,820	-0.11%
2022/11/07	70	38.89	56.2	39.03	39.40	13.9	10,501	0.13%
2022/11/04	31.2	37.41	64	37.45	37.45	-32.9	10,317	-0.32%
2022/11/03	12	37.60	2	37.70	37.70	10	10,263	0.10%
2022/11/02	2	38.08	10	38.27	38.05	-8	10,278	-0.08%
2022/11/01	33.9	37.54	42.2	37.59	37.60	-8.3	10,259	-0.08%
2022/10/31	55.9	37.47	103	37.65	37.75	-47.1	10,240	-0.46%	大賣/
2022/10/28	110	38.13	42.1	37.83	37.80	67.9	10,252	0.66%	大買/
2022/10/27	23	38.47	24.2	38.77	38.85	-1.2	10,283	-0.01%
2022/10/26	65	38.45	39	38.22	38.15	26	10,434	0.25%
2022/10/25	2	38.30	33.3	38.29	38.75	-31.3	10,655	-0.29%
2022/10/24	37.3	39.03	36	39.15	38.70	1.3	10,661	0.01%
2022/10/21	49	38.33	36.1	38.52	38.45	12.9	10,610	0.12%
2022/10/20	21	37.70	42.1	37.76	38.65	-21.1	10,581	-0.20%
2022/10/19	17	38.56	15	38.29	38.15	2	10,544	0.02%
2022/10/18	19	39.11	11	38.84	38.90	8	10,689	0.07%
2022/10/17	22.9	38.06	17.2	38.27	39.10	5.7	10,730	0.05%
2022/10/14	28	39.18	67	39.06	39.10	-39	10,733	-0.36%
2022/10/13	75	38.39	44.1	38.26	37.20	31	10,777	0.29%
2022/10/12	22	38.58	9	38.73	39.00	13	10,866	0.12%
2022/10/11	55	38.79	6.2	38.67	38.45	48.8	10,944	0.45%
2022/10/07	27.9	39.27	57	39.05	39.20	-29.1	10,890	-0.27%
2022/10/06	24	38.89	30	39.08	39.20	-6	10,921	-0.05%
2022/10/05	34	39.62	40.3	39.37	39.20	-6.3	10,898	-0.06%
2022/10/04	72	38.77	114.2	39.07	39.30	-42.2	10,783	-0.39%	大賣/
2022/10/03	46.9	37.54	58.1	37.83	38.10	-11.2	10,661	-0.10%
2022/09/30	70	36.45	118.5	36.82	37.80	-48.5	10,679	-0.45%	大賣/
2022/09/29	17	35.72	10	35.99	35.90	7	10,539	0.07%
2022/09/28	74.5	35.99	174.5	35.45	35.25	-100	10,558	-0.95%	大賣/
2022/09/27	23	36.89	6	37.10	37.10	17	10,453	0.16%
2022/09/26	52.1	37.47	47	37.36	37.20	5.1	10,454	0.05%
2022/09/23	37	39.33	70	39.22	39.00	-33	10,523	-0.31%
2022/09/22	4	38.74	24	38.46	39.00	-20	10,588	-0.19%
2022/09/21	31	39.33	58.2	39.26	38.85	-27.2	10,574	-0.26%
2022/09/20	16	39.17	17	39.31	39.35	-1	10,530	-0.01%
2022/09/19	29	39.61	33	39.19	39.00	-4	10,591	-0.04%
2022/09/16	13	39.13	24	39.23	39.00	-11	10,671	-0.10%
2022/09/15	7.7	39.77	8	39.61	39.60	-0.3	10,794	0.00%
2022/09/14	8	39.34	7.2	39.39	39.55	0.8	10,933	0.01%
2022/09/13	13.8	39.73	11	39.90	40.00	2.8	11,066	0.03%
2022/09/12	21.3	39.81	10.8	39.80	39.85	10.5	11,356	0.09%
2022/09/08	59	38.66	52.3	38.81	39.10	6.7	11,407	0.06%
2022/09/07	49.9	37.61	21	37.75	37.50	28.9	11,508	0.25%
2022/09/06	17	37.74	12	37.70	37.80	5	11,585	0.04%
2022/09/05	4	37.98	54.2	37.88	37.85	-50.2	11,855	-0.42%
2022/09/02	48.5	38.48	64	38.12	38.05	-15.5	12,013	-0.13%
2022/09/01	38.9	38.83	13	38.65	38.65	25.9	11,982	0.22%
2022/08/31	2	39.30	2	39.55	39.55	0	11,877	0.00%
2022/08/30	31	39.59	16	39.65	39.70	15	11,907	0.13%
2022/08/29	28	39.18	16	39.46	39.40	12	11,903	0.10%
2022/08/26	30	40.55	19.7	40.46	40.45	10.3	11,929	0.09%
2022/08/25	44.1	40.47	130.6	40.18	40.35	-86.5	11,897	-0.73%	大賣/
2022/08/24	60	40.39	61	40.25	40.15	-1	11,867	-0.01%
2022/08/23	14	39.69	7	39.78	39.85	7	11,826	0.06%
2022/08/22	9	40.11	34	40.16	40.15	-25	11,853	-0.21%
2022/08/19	76	40.62	70	40.61	40.65	6	11,942	0.05%
2022/08/18	216	40.34	270.2	40.59	40.65	-54.2	11,930	-0.45%	大買/大賣/
2022/08/17	85.1	39.93	50	39.58	39.55	35.1	11,527	0.30%
2022/08/16	68.7	39.30	68	39.21	39.20	0.7	11,415	0.01%
2022/08/15	145.4	39.67	72.2	39.84	39.90	73.2	11,331	0.65%	大買/
2022/08/12	137.3	38.61	116.2	38.47	39.15	21.1	10,931	0.19%	大買/大賣/
2022/08/11	15	35.76	26	35.64	35.70	-11	10,485	-0.10%
2022/08/10	5	35.18	0	0.00	35.20	5	10,598	0.05%
2022/08/09	2	35.03	30	34.96	35.15	-28	10,671	-0.26%
2022/08/08	16.9	35.06	3	35.32	35.40	13.9	10,751	0.13%
2022/08/05	4	34.73	5	34.85	34.90	-1	10,838	-0.01%
2022/08/04	20.2	34.18	2.2	34.26	34.35	18	11,011	0.16%
2022/08/03	3.2	34.40	94	34.42	34.50	-90.9	11,353	-0.80%
2022/08/02	52	35.15	10.2	35.01	35.10	41.8	11,533	0.36%
2022/08/01	81	36.33	46	36.27	36.20	35	11,541	0.30%
2022/07/29	10	34.84	6	34.78	34.90	4	11,473	0.03%
2022/07/28	6.2	35.07	36	35.21	34.90	-29.8	11,664	-0.26%
2022/07/27	9.2	35.01	15	35.25	35.40	-5.8	11,856	-0.05%
2022/07/26	56	35.16	22	35.20	35.10	34	12,006	0.28%
2022/07/25	53	35.83	57.1	35.73	36.00	-4.1	12,154	-0.03%
2022/07/22	10.4	35.01	8.2	34.96	34.90	2.2	12,173	0.02%
2022/07/21	37	34.72	41	34.81	35.05	-4	12,496	-0.03%
2022/07/20	62.1	34.71	126	34.54	34.85	-63.9	13,085	-0.49%	大賣/
2022/07/19	81.2	36.08	48.6	35.96	36.05	32.6	13,222	0.25%
2022/07/18	55	34.49	82	34.61	35.10	-27	13,270	-0.20%
2022/07/15	50	33.94	8	34.07	33.95	42	13,581	0.31%
2022/07/14	1	34.25	4.4	34.02	34.35	-3.4	14,020	-0.02%
2022/07/13	13	34.22	13	34.11	33.80	0	14,450	0.00%
2022/07/12	14	33.95	31	33.87	33.80	-17	15,070	-0.11%
2022/07/11	13	34.82	9	34.74	34.75	4	16,432	0.02%
2022/07/08	27	34.99	26	35.07	35.20	1	17,518	0.01%
2022/07/07	11	33.26	14	33.61	34.15	-3	17,960	-0.02%
2022/07/06	10	33.35	2.8	33.51	33.20	7.2	18,262	0.04%
2022/07/05	1	34.00	14.2	34.07	34.30	-13.2	18,742	-0.07%
2022/07/04	5.9	33.30	17	33.51	33.40	-11.1	19,064	-0.06%
2022/07/01	14.2	33.49	45	33.32	33.10	-30.8	19,182	-0.16%
2022/06/30	18.1	34.09	50.4	33.92	33.85	-32.3	19,088	-0.17%
2022/06/29	14	35.14	11	35.08	35.25	3	19,044	0.02%
2022/06/28	19.1	35.73	2	35.65	35.55	17.1	19,123	0.09%
2022/06/27	16	36.09	16	35.89	36.25	0	19,247	0.00%
2022/06/24	14	34.94	10	35.06	35.00	4	19,434	0.02%
2022/06/23	11	35.34	6	35.26	34.90	5	19,826	0.03%
2022/06/22	41.2	35.90	12	35.69	35.30	29.2	19,939	0.15%
2022/06/21	20	36.81	10	36.38	37.10	10	20,052	0.05%
2022/06/20	35.4	36.31	122	35.68	35.40	-86.6	20,063	-0.43%	大賣/
2022/06/17	17.6	37.99	3.7	37.98	38.05	13.9	20,080	0.07%
2022/06/16	31.2	39.25	99	39.20	38.55	-67.8	20,302	-0.33%
2022/06/15	21.1	40.11	7.5	40.48	40.05	13.5	20,177	0.07%
2022/06/14	80.3	40.17	36	40.21	40.10	44.3	20,186	0.22%
2022/06/13	33.3	41.80	90	41.75	41.55	-56.7	20,189	-0.28%
2022/06/10	14	43.00	4	43.01	43.05	10	20,320	0.05%
2022/06/09	29.1	43.49	1	43.60	43.50	28.1	20,501	0.14%
2022/06/08	35.1	43.92	6	43.92	43.65	29.1	20,746	0.14%
2022/06/07	13	43.50	52	43.61	43.60	-39	21,127	-0.18%
2022/06/06	51	42.94	191	43.32	43.50	-140	21,937	-0.64%	大賣/鉅額交易
2022/06/02	25.1	43.06	8	43.07	43.05	17.1	23,276	0.07%
2022/06/01	7.3	43.43	8	43.44	43.50	-0.8	24,187	0.00%
2022/05/31	11.2	43.52	1	43.50	43.40	10.2	24,685	0.04%
2022/05/30	22	43.85	10.1	43.91	43.95	12	25,052	0.05%
2022/05/27	21.2	42.99	10	43.05	43.30	11.2	25,972	0.04%
2022/05/26	52	43.45	48	43.17	43.10	4	27,434	0.01%
2022/05/25	42.3	43.66	62	43.84	44.00	-19.7	28,106	-0.07%
2022/05/24	14.2	44.58	13	44.36	44.10	1.2	28,713	0.00%
2022/05/23	11	44.43	26.6	44.54	44.75	-15.6	29,280	-0.05%
2022/05/20	8.2	43.92	26	43.82	44.00	-17.8	30,567	-0.06%
2022/05/19	87.1	42.56	30.5	42.68	42.80	56.6	32,307	0.18%
2022/05/18	14.6	44.04	31	44.31	44.35	-16.5	32,193	-0.05%
2022/05/17	9	43.71	9	43.79	43.40	0	32,340	0.00%
2022/05/16	22	43.80	4	43.54	43.40	18	32,550	0.06%
2022/05/13	20.1	44.08	10	43.77	44.05	10.1	32,778	0.03%
2022/05/12	26.5	43.96	35.1	43.93	43.20	-8.6	32,971	-0.03%
2022/05/11	44	44.30	59	44.50	44.20	-15	33,247	-0.05%
2022/05/10	41.1	42.36	26	42.96	43.25	15.1	33,356	0.05%
2022/05/09	61.1	44.05	46	43.71	43.70	15.1	33,675	0.04%
2022/05/06	51.4	44.79	5	44.75	45.00	46.4	33,997	0.14%
2022/05/05	54.3	45.38	62	45.45	45.90	-7.7	34,340	-0.02%
2022/05/04	62.1	44.36	11	44.37	44.25	51.1	34,184	0.15%
2022/05/03	36	44.37	40	43.97	44.80	-4	34,135	-0.01%
2022/04/29	52.1	44.47	5	44.41	44.40	47.1	34,173	0.14%
2022/04/28	39.1	44.74	7	44.73	44.40	32.1	34,662	0.09%
2022/04/27	87.3	44.54	185.6	44.39	44.40	-98.4	34,657	-0.28%	大賣/
2022/04/26	196.5	46.72	30	46.58	46.20	166.5	34,331	0.48%	大買/鉅額交易
2022/04/25	215.1	48.79	215	48.55	48.50	0.1	33,674	0.00%	大買/大賣/
2022/04/22	305.2	50.57	381	50.51	50.20	-75.8	33,346	-0.23%	大買/大賣/
2022/04/21	140.3	51.69	129.2	50.92	50.60	11.1	33,109	0.03%	大買/大賣/
2022/04/20	134	53.19	166.4	52.89	52.20	-32.4	32,891	-0.10%	大買/大賣/
2022/04/19	86.1	53.08	150.1	53.81	53.90	-64	32,581	-0.20%	大賣/
2022/04/18	184.1	54.14	231.2	53.77	53.00	-47.1	32,184	-0.15%	大買/大賣/
2022/04/15	435.3	55.57	475.9	55.42	55.00	-40.6	31,634	-0.13%	大買/大賣/
2022/04/14	46	54.05	244.5	54.25	54.00	-198.5	30,359	-0.65%	大賣/鉅額交易
2022/04/13	69.2	52.75	134.2	52.73	53.00	-65	29,278	-0.22%	大賣/
2022/04/12	84.2	51.65	57.3	51.89	51.70	26.9	28,859	0.09%
2022/04/11	60.3	51.59	150.5	51.49	51.70	-90.2	28,640	-0.32%	大賣/
2022/04/08	81	49.66	162.8	49.87	51.00	-81.8	28,184	-0.29%	大賣/
2022/04/07	83	49.32	29.1	49.50	48.75	53.9	27,881	0.19%
2022/04/06	68	49.63	32	49.46	49.80	36	27,734	0.13%
2022/04/01	122.2	49.05	96	49.41	49.50	26.2	27,704	0.09%	大買/
2022/03/31	202	49.07	96	49.09	49.00	106	27,783	0.38%	大買/鉅額交易
2022/03/30	54.6	49.01	33.5	48.76	49.35	21.1	27,849	0.08%
2022/03/29	238.3	49.31	187	48.99	49.00	51.3	27,771	0.18%	大買/大賣/
2022/03/28	146.5	49.67	93	49.94	49.95	53.5	27,694	0.19%	大買/
2022/03/25	81.5	51.76	83.1	51.92	52.20	-1.7	27,615	-0.01%
2022/03/24	199.3	51.60	140.1	51.77	51.70	59.2	27,879	0.21%	大買/大賣/
2022/03/23	52	50.73	48.2	50.92	51.20	3.8	28,176	0.01%
2022/03/22	110.7	51.00	129	51.13	50.90	-18.3	28,074	-0.07%	大買/大賣/
2022/03/21	88.4	50.81	120.3	50.60	50.20	-32	27,802	-0.11%	大賣/
2022/03/18	133.2	49.39	98.1	49.35	49.40	35.1	27,719	0.13%	大買/
2022/03/17	36	48.98	25	49.19	49.05	11	28,002	0.04%
2022/03/16	64.1	48.87	78.1	48.72	48.65	-14	28,087	-0.05%
2022/03/15	110	49.12	72.6	48.73	48.40	37.4	27,987	0.13%	大買/
2022/03/14	103.3	49.92	90	50.01	50.30	13.3	28,451	0.05%	大買/
2022/03/11	142	50.17	118	50.33	49.90	24	28,866	0.08%	大買/大賣/
2022/03/10	129.1	49.46	130	49.85	49.75	-0.9	28,819	0.00%	大買/大賣/
2022/03/09	242.1	49.59	155.8	49.56	49.45	86.3	28,546	0.30%	大買/大賣/
2022/03/08	410.5	52.80	458	51.48	50.10	-47.6	27,909	-0.17%	大買/大賣/
2022/03/07	287	52.95	239	53.36	52.70	48	26,610	0.18%	大買/大賣/
2022/03/04	205.3	53.65	199.1	53.75	53.30	6.2	25,975	0.02%	大買/大賣/
2022/03/03	106.2	53.69	104.4	53.53	53.70	1.8	25,921	0.01%	大買/大賣/
2022/03/02	220	53.91	179	53.79	53.30	41	26,163	0.16%	大買/大賣/
2022/03/01	551	54.22	493.8	53.64	53.10	57.2	25,806	0.22%	大買/大賣/
2022/02/25	201	51.95	220.2	51.94	52.40	-19.3	25,171	-0.08%	大買/大賣/
2022/02/24	267.8	50.68	268.8	50.38	50.00	-1	24,996	0.00%	大買/大賣/
2022/02/23	170.4	52.19	165	52.55	52.20	5.4	24,477	0.02%	大買/大賣/
2022/02/22	343.8	52.59	312.7	52.53	51.50	31.1	24,043	0.13%	大買/大賣/
2022/02/21	352.5	52.10	783.4	52.58	53.00	-431	22,923	-1.88%	大買/大賣/鉅額交易
2022/02/18	58	49.03	41.2	49.08	49.35	16.8	21,290	0.08%
2022/02/17	32	48.68	41.2	48.64	48.70	-9.2	21,620	-0.04%
2022/02/16	45.1	49.02	50.2	48.84	48.60	-5.2	21,735	-0.02%
2022/02/15	113	49.39	121.3	49.19	48.85	-8.3	22,306	-0.04%	大買/大賣/
2022/02/14	85.1	48.72	138.2	48.81	49.00	-53.1	23,658	-0.22%	大賣/
2022/02/11	82	49.35	296.8	49.30	49.00	-214.8	23,657	-0.91%	大賣/鉅額交易
2022/02/10	41	49.19	261.7	49.10	49.05	-220.7	24,768	-0.89%	大賣/鉅額交易
2022/02/09	158.2	48.70	209.9	48.65	48.50	-51.7	26,164	-0.20%	大買/大賣/
2022/02/08	111.3	47.62	179.3	47.82	48.05	-68	25,747	-0.26%	大買/大賣/
2022/02/07	94.2	46.85	192.3	46.31	47.50	-98.1	25,531	-0.38%	大賣/
2022/01/26	19.1	44.00	44	44.19	44.10	-24.9	25,252	-0.10%
2022/01/25	50.1	44.75	16	44.84	44.20	34.1	25,659	0.13%
2022/01/24	56.4	44.58	34	44.67	44.70	22.4	26,549	0.08%
2022/01/21	128	45.83	141.1	45.77	45.55	-13.1	26,751	-0.05%	大買/大賣/
2022/01/20	48.1	44.52	99.4	44.59	45.45	-51.3	26,341	-0.19%
2022/01/19	55	43.86	7	43.98	43.70	48	26,647	0.18%
2022/01/18	5	44.36	18.1	44.42	44.35	-13.1	26,715	-0.05%
2022/01/17	56.4	43.95	60.8	44.14	44.20	-4.4	26,777	-0.02%
2022/01/14	119.9	44.76	151	44.23	44.25	-31.1	27,100	-0.11%	大買/大賣/
2022/01/13	81.1	45.03	120	45.22	45.15	-39	27,489	-0.14%	大賣/
2022/01/12	35.3	44.64	22	44.77	44.55	13.3	27,455	0.05%
2022/01/11	55	44.04	25	44.08	44.10	30	27,513	0.11%
2022/01/10	81.1	43.99	26	44.25	44.05	55.1	27,959	0.20%
2022/01/07	39.1	44.74	10	44.97	44.60	29.1	28,085	0.10%
2022/01/06	23.1	45.19	24	45.13	45.20	-0.9	28,276	0.00%
2022/01/05	55	45.46	65	45.17	45.05	-10	28,627	-0.03%
2022/01/04	46.1	45.30	69	45.29	45.30	-22.9	28,811	-0.08%
2022/01/03	25.1	45.84	7.1	45.84	45.80	18	28,948	0.06%
2021/12/30	45	46.27	33	46.21	46.25	12	29,092	0.04%
2021/12/29	158.1	46.39	67	46.41	46.35	91.1	29,190	0.31%	大買/
2021/12/28	56	46.21	59.3	46.35	46.35	-3.3	29,352	-0.01%
2021/12/27	41.5	46.46	36.1	46.26	46.15	5.4	29,712	0.02%
2021/12/24	62.2	47.13	90	46.97	46.80	-27.8	29,868	-0.09%
2021/12/23	63.1	47.35	66	47.38	47.35	-2.9	29,994	-0.01%
2021/12/22	114.8	47.65	92.7	47.68	47.45	22.1	30,262	0.07%	大買/
2021/12/21	258.1	47.97	197	47.92	47.90	61.1	30,252	0.20%	大買/大賣/
2021/12/20	105.3	48.34	174.8	48.73	48.75	-69.5	30,013	-0.23%	大買/大賣/
2021/12/17	65.1	48.04	108.4	48.12	47.65	-43.3	29,641	-0.15%	大賣/
2021/12/16	17	46.99	9	46.98	47.10	8	29,247	0.03%
2021/12/15	10	46.94	11.2	47.13	47.00	-1.2	29,461	0.00%
2021/12/14	56.8	47.21	42.3	46.98	46.70	14.5	29,633	0.05%
2021/12/13	57.3	48.02	56.1	47.99	47.90	1.2	29,623	0.00%
2021/12/10	45.2	47.44	37.9	47.64	47.00	7.3	29,509	0.02%
2021/12/09	34.3	47.43	39	47.85	47.30	-4.8	29,827	-0.02%
2021/12/08	144.8	48.35	280	48.44	47.60	-135.3	30,311	-0.45%	大買/大賣/鉅額交易
2021/12/07	76.9	47.42	134	47.46	47.95	-57.2	29,991	-0.19%	大賣/
2021/12/06	64	46.35	29	46.42	46.20	35	29,525	0.12%
2021/12/03	15	46.57	14	46.45	46.20	1	29,605	0.00%
2021/12/02	35.3	46.07	29.1	46.11	46.30	6.2	29,860	0.02%
2021/12/01	43.3	46.21	79	46.25	46.20	-35.8	29,959	-0.12%
2021/11/30	65.2	46.16	19	46.22	46.05	46.2	30,063	0.15%
2021/11/29	172	46.09	137	46.22	46.20	35	30,010	0.12%	大買/大賣/
2021/11/26	112.1	47.82	214.7	47.84	47.75	-102.6	30,027	-0.34%	大買/大賣/鉅額交易
2021/11/25	86	47.89	103.2	47.87	47.65	-17.2	29,704	-0.06%	大賣/
2021/11/24	117.8	46.99	157.6	47.14	47.05	-39.7	29,565	-0.13%	大買/大賣/
2021/11/23	137	45.76	207.7	45.77	45.65	-70.7	29,073	-0.24%	大買/大賣/
2021/11/22	52.4	44.25	106.4	44.46	44.65	-54.1	29,884	-0.18%	大賣/
2021/11/19	56.9	44.21	84.3	44.13	43.70	-27.4	30,030	-0.09%
2021/11/18	71.3	44.85	25	44.73	44.55	46.3	30,294	0.15%
2021/11/17	60	45.24	27	45.43	45.05	33	30,370	0.11%
2021/11/16	136.5	46.75	53	46.41	45.45	83.5	30,546	0.27%	大買/
2021/11/15	97.6	47.13	63.2	46.92	46.75	34.4	30,484	0.11%
2021/11/12	202.2	49.38	137	48.85	48.30	65.2	31,117	0.21%	大買/大賣/
2021/11/11	305	49.22	399.5	49.83	49.40	-94.5	31,100	-0.30%	大買/大賣/
2021/11/10	48.2	46.72	58	46.70	46.75	-9.8	30,032	-0.03%
2021/11/09	594	47.28	346	47.27	46.90	248	30,377	0.82%	大買/大賣/鉅額交易
2021/11/08	190	45.85	1,286.5	45.13	46.35	-1,096.5	29,604	-3.70%	大買/大賣/鉅額交易
2021/11/05	29.3	42.07	37.1	42.22	42.15	-7.8	28,942	-0.03%
2021/11/04	58.4	42.27	44.9	42.25	42.55	13.6	29,010	0.05%
2021/11/03	62.1	41.57	81.2	41.49	41.75	-19.1	29,328	-0.07%
2021/11/02	231.5	40.93	124.4	40.75	40.30	107.1	29,348	0.37%	大買/大賣/鉅額交易
2021/11/01	1,131.7	41.45	157.3	41.56	41.10	974.4	29,188	3.34%	大買/大賣/鉅額交易
2021/10/29	38.3	44.37	22.6	44.40	44.15	15.7	28,525	0.06%
2021/10/28	29.1	44.91	51.2	45.02	44.95	-22.1	28,490	-0.08%
2021/10/27	531	45.09	976.6	45.10	45.10	-445.6	28,676	-1.55%	大買/大賣/鉅額交易
2021/10/26	21	45.28	11.2	45.50	45.15	9.8	28,861	0.03%
2021/10/25	40	45.15	10	45.20	45.15	30	29,402	0.10%
2021/10/22	49	45.36	22	45.32	45.05	27	30,261	0.09%
2021/10/21	182.2	46.32	422.8	45.16	46.30	-240.7	30,821	-0.78%	大買/大賣/鉅額交易
2021/10/20	15	44.54	42	44.57	44.55	-27	31,203	-0.09%
2021/10/19	62.1	44.52	57	44.63	44.50	5.1	31,961	0.02%
2021/10/18	63.1	45.33	621	45.64	45.00	-558	33,279	-1.68%	大賣/鉅額交易
2021/10/15	33	45.00	68	44.94	44.90	-35	34,479	-0.10%
2021/10/14	4.5	44.72	433.6	44.70	44.75	-429.1	35,965	-1.19%	大賣/鉅額交易
2021/10/13	20	44.55	324	44.66	44.60	-304	38,464	-0.79%	大賣/鉅額交易
2021/10/12	20.3	44.76	293.9	44.77	44.60	-273.6	39,356	-0.70%	大賣/鉅額交易
2021/10/08	8	44.59	213	44.53	44.55	-205	40,508	-0.51%	大賣/鉅額交易
2021/10/07	9.4	44.56	291	44.49	44.65	-281.6	41,538	-0.68%	大賣/鉅額交易
2021/10/06	11	44.32	212	44.34	44.45	-201	43,305	-0.46%	大賣/鉅額交易
2021/10/05	19	44.43	10	44.44	44.90	9	45,729	0.02%
2021/10/04	15.1	44.79	407	44.39	44.20	-391.9	46,599	-0.84%	大賣/鉅額交易
2021/10/01	57	45.03	80	45.27	45.10	-23	47,959	-0.05%
2021/09/30	151	45.46	101.1	45.67	45.85	49.9	49,915	0.10%	大買/大賣/
2021/09/29	52.1	45.06	89.5	45.07	45.00	-37.4	51,403	-0.07%
2021/09/28	133.1	45.16	191	45.01	45.00	-57.9	53,570	-0.11%	大買/大賣/
2021/09/27	35.8	45.60	67.1	45.49	45.30	-31.3	57,480	-0.05%
2021/09/24	54.1	45.96	51	46.15	45.70	3.1	62,167	0.00%
2021/09/23	44.1	45.75	6.1	45.81	45.80	38	69,601	0.05%
2021/09/22	22.7	45.72	50.3	45.71	45.75	-27.6	76,836	-0.04%
2021/09/17	34.2	48.02	25.2	47.93	47.75	9	80,788	0.01%
2021/09/16	21.2	48.64	103	49.16	48.40	-81.8	82,968	-0.10%	大賣/
2021/09/15	37.3	48.60	10	48.56	48.75	27.3	83,489	0.03%
2021/09/14	78.1	49.33	44.1	49.67	49.30	34	84,968	0.04%
2021/09/13	87.9	49.94	290.2	50.15	50.50	-202.3	86,300	-0.23%	大賣/鉅額交易
2021/09/10	76.7	48.97	59.2	49.01	48.75	17.5	86,105	0.02%
2021/09/09	54.3	47.73	7	47.83	47.90	47.3	86,148	0.05%
2021/09/08	40.6	47.68	37.3	47.85	47.05	3.3	86,592	0.00%
2021/09/07	87	49.11	199	49.44	48.35	-112	86,871	-0.13%	大賣/鉅額交易
2021/09/06	50.7	49.39	36.3	49.50	49.20	14.4	86,924	0.02%
2021/09/03	57	49.13	68	49.39	48.85	-11	87,286	-0.01%
2021/09/02	62.3	49.13	27	49.45	48.60	35.3	87,905	0.04%
2021/09/01	59.1	50.61	96	50.70	50.20	-36.9	88,583	-0.04%
2021/08/31	59.3	50.38	146	50.30	50.60	-86.7	88,670	-0.10%	大賣/
2021/08/30	79	50.15	59	50.29	49.95	20	89,428	0.02%
2021/08/27	54.5	49.58	289.2	49.71	50.20	-234.7	90,186	-0.26%	大賣/鉅額交易
2021/08/26	588	50.26	531.1	50.24	49.00	57	90,929	0.06%	大買/大賣/
2021/08/25	74.3	47.93	33	47.92	48.10	41.3	92,275	0.04%
2021/08/24	68.3	47.26	89.1	47.68	48.35	-20.9	93,545	-0.02%
2021/08/23	76.2	47.77	80	47.78	47.70	-3.8	96,102	0.00%
2021/08/20	115.7	46.30	169.6	46.36	46.00	-53.9	97,374	-0.06%	大買/大賣/
2021/08/19	73.7	47.39	70.4	47.54	46.55	3.3	98,081	0.00%
2021/08/18	304.7	46.54	253.2	46.67	48.55	51.5	98,353	0.05%	大買/大賣/
2021/08/17	262.7	48.87	328.5	48.19	47.00	-65.8	97,910	-0.07%	大買/大賣/
2021/08/16	361	51.54	226.2	50.88	50.40	134.8	97,863	0.14%	大買/大賣/鉅額交易
2021/08/13	170.2	52.37	124.3	52.53	52.30	45.9	98,613	0.05%	大買/大賣/
2021/08/12	162.5	52.60	182.3	52.93	53.50	-19.8	99,398	-0.02%	大買/大賣/
2021/08/11	308.6	52.07	273	52.40	50.90	35.6	100,420	0.04%	大買/大賣/
2021/08/10	39.1	51.40	20	51.33	50.90	19.1	99,818	0.02%
2021/08/09	106.1	51.74	114	52.14	51.50	-7.9	101,040	-0.01%	大買/大賣/
2021/08/06	42.2	51.13	94	51.39	51.00	-51.8	102,182	-0.05%
2021/08/05	73.8	51.23	122.2	51.16	50.90	-48.4	103,966	-0.05%	大賣/
2021/08/04	150.2	52.54	62	52.52	52.20	88.2	105,230	0.08%	大買/
2021/08/03	137.1	53.22	49.1	53.34	53.50	88	108,385	0.08%	大買/
2021/08/02	104.2	53.20	646.2	52.91	54.10	-542	110,971	-0.49%	大買/大賣/鉅額交易
2021/07/30	217.9	53.20	263	52.76	52.00	-45.2	111,955	-0.04%	大買/大賣/
2021/07/29	92.3	52.49	888.3	52.78	53.60	-796	113,192	-0.70%	大賣/鉅額交易
2021/07/28	213.1	51.74	174.8	52.11	51.30	38.3	114,079	0.03%	大買/大賣/
2021/07/27	128.1	52.18	125	52.75	51.60	3.1	115,128	0.00%	大買/大賣/
2021/07/26	680.9	53.23	333.7	53.36	52.80	347.2	116,132	0.30%	大買/大賣/鉅額交易
2021/07/23	236.4	54.87	235.3	54.98	55.20	1.1	116,839	0.00%	大買/大賣/
2021/07/22	561	55.22	536.6	54.54	53.60	24.4	116,605	0.02%	大買/大賣/
2021/07/21	1,351.2	58.09	494	58.87	56.50	857.2	116,067	0.74%	大買/大賣/鉅額交易
2021/07/20	545.9	59.02	561.5	58.71	58.40	-15.6	115,458	-0.01%	大買/大賣/
2021/07/19	1,024.4	60.43	1,529.4	60.75	60.00	-505.1	115,103	-0.44%	大買/大賣/鉅額交易
2021/07/16	585.8	58.52	509.5	58.57	58.30	76.3	115,684	0.07%	大買/大賣/
2021/07/15	392.5	57.16	347.1	56.78	58.50	45.4	116,177	0.04%	大買/大賣/
2021/07/14	378.2	55.07	356.6	54.74	54.40	21.6	116,278	0.02%	大買/大賣/
2021/07/13	1,034.1	58.65	966.3	58.18	56.30	67.8	116,504	0.06%	大買/大賣/
2021/07/12	1,751.3	59.31	1,075.3	60.16	59.60	675.9	116,141	0.58%	大買/大賣/鉅額交易
2021/07/09	398.8	57.43	604.4	57.80	56.90	-205.6	114,318	-0.18%	大買/大賣/鉅額交易
2021/07/08	537.8	57.48	436.2	57.77	58.00	101.6	115,233	0.09%	大買/大賣/鉅額交易
2021/07/07	723.6	58.04	907.8	57.48	57.10	-184.1	114,284	-0.16%	大買/大賣/鉅額交易
2021/07/06	772.1	60.10	697.5	60.56	59.50	74.6	113,346	0.07%	大買/大賣/
2021/07/05	1,331.4	61.03	1,129.6	61.50	60.50	201.8	112,774	0.18%	大買/大賣/鉅額交易
2021/07/02	1,328.3	61.00	1,456.2	61.33	59.90	-127.9	112,517	-0.11%	大買/大賣/鉅額交易
2021/07/01	1,506.4	60.33	1,520.3	60.45	60.30	-13.9	110,796	-0.01%	大買/大賣/
2021/06/30	2,106.8	60.93	1,972.7	61.35	59.50	134.1	106,551	0.13%	大買/大賣/鉅額交易
2021/06/29	1,822.2	55.94	1,426	56.93	57.90	396.1	99,335	0.40%	大買/大賣/鉅額交易
2021/06/28	633.7	51.04	1,021.1	51.33	52.70	-387.4	92,252	-0.42%	大買/大賣/鉅額交易
2021/06/25	488.2	48.52	562.2	48.76	47.95	-74	88,275	-0.08%	大買/大賣/
2021/06/24	327.1	46.97	256	46.79	46.50	71.1	86,098	0.08%	大買/大賣/
2021/06/23	553.1	47.60	550.2	46.77	45.80	2.9	85,332	0.00%	大買/大賣/
2021/06/22	542.7	47.15	395.1	46.84	48.00	147.6	83,604	0.18%	大買/大賣/鉅額交易
2021/06/21	193	44.21	194.5	44.15	43.80	-1.6	81,795	0.00%	大買/大賣/
2021/06/18	172	45.70	115.5	45.79	45.50	56.5	81,400	0.07%	大買/大賣/
2021/06/17	223	46.15	182	46.17	45.95	41	80,959	0.05%	大買/大賣/
2021/06/16	118.2	46.52	79.2	46.97	45.75	39	80,404	0.05%	大買/
2021/06/15	137.4	46.75	86.1	46.44	47.05	51.3	79,901	0.06%	大買/
2021/06/11	100.5	46.19	158	46.31	45.95	-57.5	79,516	-0.07%	大賣/
2021/06/10	222.8	45.70	178.4	45.30	46.55	44.4	79,163	0.06%	大買/大賣/
2021/06/09	179.5	46.22	104.3	46.12	45.75	75.2	78,380	0.10%	大買/大賣/
2021/06/08	115	48.25	144.6	48.11	47.80	-29.6	77,628	-0.04%	大買/大賣/
2021/06/07	181.7	47.09	156	47.32	47.60	25.7	77,228	0.03%	大買/大賣/
2021/06/04	400	49.28	222.5	49.37	48.60	177.5	76,205	0.23%	大買/大賣/鉅額交易
2021/06/03	224.4	49.22	178.2	49.17	48.80	46.2	75,253	0.06%	大買/大賣/
2021/06/02	543.4	49.31	699.3	49.20	49.05	-155.9	74,534	-0.21%	大買/大賣/鉅額交易
2021/06/01	380.1	46.73	302	46.89	47.90	78.1	72,757	0.11%	大買/大賣/
2021/05/31	1,085.2	47.79	1,147.3	47.57	46.00	-62.1	72,920	-0.09%	大買/大賣/
2021/05/28	243.5	44.33	970.1	44.76	44.95	-726.6	70,381	-1.03%	大買/大賣/鉅額交易
2021/05/27	290.1	41.30	219	41.48	40.90	71.1	69,091	0.10%	大買/大賣/
2021/05/26	136.6	40.29	235.1	39.94	40.70	-98.5	68,443	-0.14%	大買/大賣/
2021/05/25	146.9	39.68	71	39.54	39.75	75.9	67,979	0.11%	大買/
2021/05/24	136	40.39	152	40.15	40.20	-16	67,863	-0.02%	大買/大賣/
2021/05/21	420	39.91	222	39.88	40.30	198	67,958	0.29%	大買/大賣/鉅額交易
2021/05/20	279.6	39.81	236	39.83	39.50	43.6	66,983	0.07%	大買/大賣/
2021/05/19	343	40.61	239.4	40.73	41.50	103.6	65,721	0.16%	大買/大賣/鉅額交易
2021/05/18	186	37.55	160.2	36.50	37.75	25.8	64,142	0.04%	大買/大賣/
2021/05/17	167.1	35.18	245	34.93	34.35	-77.9	63,937	-0.12%	大買/大賣/
2021/05/14	323.9	38.22	493.1	37.69	37.40	-169.2	62,629	-0.27%	大買/大賣/鉅額交易
2021/05/13	328.4	40.00	248.3	39.97	39.35	80.1	60,892	0.13%	大買/大賣/
2021/05/12	764.4	44.26	353.9	44.58	43.70	410.5	58,931	0.70%	大買/大賣/鉅額交易
2021/05/11	799.5	51.51	1,235.5	50.67	48.55	-436	57,459	-0.76%	大買/大賣/鉅額交易
2021/05/10	571.6	52.18	773	52.08	53.00	-201.4	54,145	-0.37%	大買/大賣/鉅額交易
2021/05/07	326.1	48.99	337.5	49.00	49.40	-11.4	51,262	-0.02%	大買/大賣/
2021/05/06	486	48.49	447.9	48.66	49.45	38.1	49,859	0.08%	大買/大賣/
2021/05/05	273.4	46.30	374.6	46.02	45.95	-101.3	48,126	-0.21%	大買/大賣/鉅額交易
2021/05/04	456.4	46.02	240.7	45.82	43.70	215.7	46,697	0.46%	大買/大賣/鉅額交易
2021/05/03	342.5	49.72	343.7	49.92	48.45	-1.2	45,015	0.00%	大買/大賣/
2021/04/29	217.1	48.29	282.9	48.17	48.00	-65.8	43,382	-0.15%	大買/大賣/
2021/04/28	580.6	46.72	154	46.82	46.45	426.6	41,922	1.02%	大買/大賣/鉅額交易
2021/04/27	319.3	48.63	424.5	48.93	47.85	-105.2	41,642	-0.25%	大買/大賣/鉅額交易
2021/04/26	244.5	47.88	226.1	48.28	48.70	18.4	40,781	0.05%	大買/大賣/
2021/04/23	323.2	46.81	317.2	46.49	45.70	6	39,893	0.02%	大買/大賣/
2021/04/22	650.3	50.57	369.1	50.67	48.30	281.3	38,942	0.72%	大買/大賣/鉅額交易
2021/04/21	465.4	46.50	327.4	46.48	48.00	137.9	35,741	0.39%	大買/大賣/鉅額交易
2021/04/20	427.8	45.26	314	45.23	46.50	113.8	34,540	0.33%	大買/大賣/鉅額交易
2021/04/19	581.7	45.24	268.9	45.33	46.05	312.8	33,267	0.94%	大買/大賣/鉅額交易
2021/04/16	644.5	41.58	741.7	41.91	41.90	-97.2	31,918	-0.30%	大買/大賣/
2021/04/15	198.3	40.43	258	40.45	40.15	-59.8	30,497	-0.20%	大買/大賣/
2021/04/14	513	40.30	509.1	40.17	39.95	3.9	30,141	0.01%	大買/大賣/
2021/04/13	184.6	40.02	163	40.09	39.55	21.6	28,521	0.08%	大買/大賣/
2021/04/12	265.2	40.65	245.5	40.55	40.80	19.7	28,017	0.07%	大買/大賣/
2021/04/09	265	39.21	321.3	39.19	38.50	-56.3	26,927	-0.21%	大買/大賣/
2021/04/08	665.7	39.43	491.3	39.76	39.35	174.4	26,031	0.67%	大買/大賣/鉅額交易
2021/04/07	463.1	36.69	881.9	37.23	37.85	-418.8	24,214	-1.73%	大買/大賣/鉅額交易
2021/04/06	79	34.26	104.5	34.18	34.45	-25.5	22,297	-0.11%	大賣/
2021/04/01	84	31.07	72.5	31.34	31.35	11.5	22,073	0.05%
2021/03/31	44.2	31.27	87.3	31.26	31.35	-43.2	22,107	-0.20%
2021/03/30	28	30.69	69.4	31.03	31.10	-41.4	21,953	-0.19%
2021/03/29	35	30.44	937.9	30.44	30.50	-902.9	22,022	-4.10%	大賣/鉅額交易
2021/03/26	9	29.79	66	29.79	29.80	-57	23,036	-0.25%
2021/03/25	32	29.59	15	29.57	29.65	17	23,726	0.07%
2021/03/24	57.2	29.43	36	29.51	29.40	21.2	24,143	0.09%
2021/03/23	28.1	29.79	33	29.98	29.90	-4.9	24,409	-0.02%
2021/03/22	8.5	29.51	7	29.46	29.70	1.5	24,926	0.01%
2021/03/19	20	29.45	29	29.32	29.35	-9	25,487	-0.04%
2021/03/18	12.7	29.77	16	29.77	29.75	-3.3	25,978	-0.01%
2021/03/17	34	29.46	19.3	29.58	29.70	14.7	26,973	0.05%
2021/03/16	284.3	29.53	27	29.57	29.55	257.3	28,297	0.91%	大買/鉅額交易
2021/03/15	11.1	30.36	24	30.61	30.35	-12.9	28,818	-0.04%
2021/03/12	41.1	30.18	53.2	30.39	30.60	-12.1	29,225	-0.04%
2021/03/11	724.2	30.80	31.1	30.88	30.60	693.1	30,507	2.27%	大買/鉅額交易
2021/03/10	19.2	30.26	122	30.22	30.40	-102.8	31,505	-0.33%	大賣/鉅額交易
2021/03/09	36	30.43	75	30.39	30.35	-39	32,527	-0.12%
2021/03/08	119.1	29.92	39	29.95	29.55	80.1	32,658	0.25%	大買/
2021/03/05	179.4	31.03	93.2	31.18	30.20	86.2	32,969	0.26%	大買/
2021/03/04	393	33.00	458.8	33.08	32.80	-65.8	33,058	-0.20%	大買/大賣/
2021/03/03	118.1	31.21	161.3	31.31	31.60	-43.2	32,025	-0.13%	大買/大賣/
2021/03/02	72.2	31.29	80	31.07	30.45	-7.8	33,205	-0.02%
2021/02/26	52.6	31.21	83.3	31.39	31.20	-30.8	33,433	-0.09%
2021/02/25	37.1	30.84	57.3	30.99	30.90	-20.2	33,046	-0.06%
2021/02/24	56.9	30.45	63	30.79	30.35	-6.1	33,029	-0.02%
2021/02/23	147	30.75	199.8	30.85	30.85	-52.8	32,714	-0.16%	大買/大賣/
2021/02/22	23	29.30	115.2	28.91	29.45	-92.2	32,028	-0.29%	大賣/
2021/02/19	25	27.91	88.2	27.85	28.20	-63.2	31,837	-0.20%
2021/02/18	119	27.91	32.2	27.84	27.85	86.8	31,859	0.27%	大買/
2021/02/17	12.5	26.81	85	26.72	27.65	-72.5	31,818	-0.23%
2021/02/05	12.5	25.51	14.5	25.73	25.50	-2	31,545	-0.01%
2021/02/04	19	25.66	8	25.89	25.90	11	31,699	0.03%
2021/02/03	34	25.84	7	25.94	25.70	27	31,928	0.08%
2021/02/02	106	26.11	30	26.15	26.45	76	32,400	0.23%	大買/
2021/02/01	90	25.85	95	25.58	26.20	-5	32,775	-0.02%
2021/01/29	11	25.20	70	25.25	25.10	-59	33,013	-0.18%
2021/01/28	31.1	25.31	12	25.36	25.40	19.1	33,332	0.06%
2021/01/27	28	25.99	18	26.26	25.80	10	33,894	0.03%
2021/01/26	12	26.61	9	26.80	26.80	3	35,106	0.01%
2021/01/25	76	26.80	73	26.55	27.15	3	35,725	0.01%
2021/01/22	30	25.46	86	25.37	25.90	-56	36,213	-0.15%
2021/01/21	43	26.16	47	26.31	25.90	-4	36,365	-0.01%
2021/01/20	63.1	25.89	53	26.05	25.85	10.1	37,058	0.03%
2021/01/19	22	27.28	27.1	27.33	27.10	-5.1	36,744	-0.01%
2021/01/18	27.1	27.37	51	27.44	27.45	-23.9	36,641	-0.07%
2021/01/15	90	27.86	167.1	27.73	27.95	-77.1	36,487	-0.21%	大賣/
2021/01/14	108.5	28.82	114.5	28.94	28.65	-6	36,265	-0.02%	大買/大賣/
2021/01/13	174	28.91	222.5	28.80	28.65	-48.5	36,306	-0.13%	大買/大賣/
2021/01/12	96	30.13	5	30.15	29.65	91	35,776	0.25%
2021/01/11	22.1	30.58	117.1	30.78	30.85	-95	35,532	-0.27%	大賣/
2021/01/08	49.4	30.52	44	30.60	30.85	5.4	35,398	0.02%
2021/01/07	80.1	30.49	117	30.66	30.80	-36.9	35,250	-0.10%	大賣/
2021/01/06	103.2	30.36	45.2	30.80	29.90	58	34,962	0.17%	大買/
2021/01/05	290	31.28	78.4	31.32	30.90	211.6	35,339	0.60%	大買/鉅額交易
2021/01/04	90	31.00	48	31.17	31.00	42	35,400	0.12%
2020/12/31	44	30.57	181	30.75	31.30	-137	35,206	-0.39%	大賣/鉅額交易
2020/12/30	203.3	31.47	82.2	31.63	30.95	121.2	34,896	0.35%	大買/鉅額交易
2020/12/29	88	30.85	128	30.92	31.00	-40	34,474	-0.12%	大賣/
2020/12/28	125	30.64	80	30.30	30.25	45	34,001	0.13%	大買/
2020/12/25	115	30.74	74.2	30.69	30.65	40.8	33,585	0.12%	大買/
2020/12/24	57	31.29	15	31.33	31.10	42	33,198	0.13%
2020/12/23	141	31.23	73.4	31.34	31.25	67.6	32,986	0.20%	大買/
2020/12/22	269.6	31.96	269	31.91	30.85	0.6	32,667	0.00%	大買/大賣/
2020/12/21	103	32.45	72.5	32.48	32.40	30.5	31,440	0.10%	大買/
2020/12/18	61	31.88	101	31.89	31.85	-40	30,695	-0.13%	大賣/
2020/12/17	109	31.81	143	31.75	32.00	-34	30,285	-0.11%	大買/大賣/
2020/12/16	81	31.63	173.2	31.59	32.00	-92.2	29,947	-0.31%	大賣/
2020/12/15	165	31.52	191	31.36	30.95	-26	29,343	-0.09%	大買/大賣/
2020/12/14	190.5	31.13	119	30.97	30.90	71.5	28,754	0.25%	大買/大賣/
2020/12/11	254.8	31.97	170	31.98	31.35	84.8	28,210	0.30%	大買/大賣/
2020/12/10	556	32.88	648.1	32.69	32.10	-92	27,234	-0.34%	大買/大賣/
2020/12/09	306	31.99	369.3	32.16	32.00	-63.3	25,915	-0.24%	大買/大賣/
2020/12/08	108.4	31.23	142	31.12	31.10	-33.6	25,320	-0.13%	大買/大賣/
2020/12/07	690.9	31.71	716.3	31.89	31.00	-25.4	24,861	-0.10%	大買/大賣/
2020/12/04	281.1	30.39	479.4	30.39	30.60	-198.4	23,494	-0.84%	大買/大賣/鉅額交易
2020/12/03	387	29.01	656.9	29.21	29.20	-269.9	22,316	-1.21%	大買/大賣/鉅額交易
2020/12/02	101	28.09	88	28.01	27.80	13	21,321	0.06%	大買/
2020/12/01	598	28.22	259.8	28.36	27.95	338.2	20,950	1.61%	大買/大賣/鉅額交易
2020/11/30	285	28.11	444.6	28.05	28.10	-159.6	20,195	-0.79%	大買/大賣/鉅額交易
2020/11/27	227	26.58	195.3	26.68	26.85	31.7	19,182	0.17%	大買/大賣/
2020/11/26	709	25.92	998.5	25.81	26.35	-289.5	18,505	-1.56%	大買/大賣/鉅額交易
2020/11/25	353.9	24.69	439.3	24.50	24.85	-85.4	16,813	-0.51%	大買/大賣/
2020/11/24	45	24.02	77.2	23.88	23.75	-32.2	16,303	-0.20%
2020/11/23	88	23.96	49.4	24.00	24.30	38.6	16,140	0.24%
2020/11/20	147.7	23.79	10	23.81	23.75	137.7	15,843	0.87%	大買/鉅額交易
2020/11/19	172.8	24.11	57	24.11	24.05	115.8	15,636	0.74%	大買/鉅額交易
2020/11/18	142	24.56	85	24.69	24.60	57	15,415	0.37%	大買/
2020/11/17	96	24.58	58.4	24.59	24.65	37.6	15,220	0.25%
2020/11/16	43.5	24.17	75.9	24.12	24.15	-32.4	15,186	-0.21%
2020/11/13	36	24.34	16	24.38	24.15	20	15,049	0.13%
2020/11/12	68	24.54	69.3	24.46	24.75	-1.2	14,918	-0.01%
2020/11/11	75.2	24.85	45.7	24.83	24.65	29.5	14,680	0.20%
2020/11/10	76.2	25.03	246.4	25.07	24.90	-170.2	14,494	-1.17%	大賣/鉅額交易
2020/11/09	96	24.69	199.2	24.63	24.85	-103.2	13,952	-0.74%	大賣/鉅額交易
2020/11/06	117	24.20	201.3	24.34	24.10	-84.3	13,465	-0.63%	大買/大賣/
2020/11/05	135	24.07	308.6	24.28	23.85	-173.6	13,083	-1.33%	大買/大賣/鉅額交易
2020/11/04	299	24.19	191.5	24.06	24.50	107.5	12,721	0.85%	大買/大賣/鉅額交易
2020/11/03	498	23.94	428.6	24.04	24.10	69.4	12,087	0.57%	大買/大賣/
2020/11/02	374.5	22.69	433.9	22.52	23.15	-59.4	10,669	-0.56%	大買/大賣/
2020/10/30	256.2	22.15	234.7	22.14	21.90	21.5	9,912	0.22%	大買/大賣/
2020/10/29	295	22.82	63.1	22.95	22.65	231.9	9,077	2.56%	大買/鉅額交易
2020/10/28	210	22.76	245	22.94	22.90	-35	8,635	-0.41%	大買/大賣/
2020/10/27	9	21.25	18.5	21.45	21.50	-9.5	7,762	-0.12%
2020/10/26	8	21.18	1	21.00	21.05	7	7,681	0.09%
2020/10/23	6	20.83	3.5	21.09	21.00	2.5	7,646	0.03%
2020/10/22	17	20.84	9.2	21.11	20.65	7.8	7,590	0.10%
2020/10/21	21	21.24	86	21.19	21.30	-65	7,424	-0.88%
2020/10/20	33	20.46	58	20.46	20.35	-25	7,186	-0.35%
2020/10/19	26	20.89	41	20.88	20.80	-15	7,118	-0.21%
2020/10/16	20.5	21.18	50	21.11	21.15	-29.5	7,049	-0.42%
2020/10/15	11	21.58	0.5	21.65	21.60	10.5	6,976	0.15%
2020/10/14	27	22.08	80	22.10	22.00	-53	6,894	-0.77%
2020/10/13	139	22.33	158	22.32	22.30	-19	6,791	-0.28%	大買/大賣/
2020/10/12	11	21.62	490	21.88	22.00	-479	6,033	-7.94%	大賣/鉅額交易
2020/10/08	35	19.83	276.3	19.86	20.00	-241.3	5,673	-4.25%	大賣/鉅額交易
2020/10/07	4	19.73	104	19.61	19.75	-100	5,705	-1.75%	大賣/
2020/10/06	19	20.03	44	19.93	19.90	-25	5,832	-0.43%
2020/10/05	1	19.45	1	19.60	19.55	0	5,856	0.00%
2020/09/30	6	19.61	6	19.70	19.65	0	5,996	0.00%
2020/09/29	3	19.57	55	19.40	19.50	-52	6,006	-0.87%
2020/09/28	3	19.07	1	19.10	19.05	2	5,984	0.03%
2020/09/25	8.5	19.06	9	19.05	18.95	-0.5	6,021	-0.01%
2020/09/24	143	19.50	12	19.22	19.10	131	6,006	2.18%	大買/鉅額交易
2020/09/23	11	20.08	159	20.05	20.00	-148	5,953	-2.49%	大賣/鉅額交易
2020/09/22	44	20.14	3	20.13	20.20	41	5,992	0.68%
2020/09/21	7	20.81	52	21.00	20.65	-45	6,179	-0.73%
2020/09/18	6	20.80	102	20.85	21.00	-96	6,485	-1.48%	大賣/
2020/09/17	30	20.76	40	21.07	20.75	-10	6,786	-0.15%
2020/09/16	26	20.48	104.2	20.55	20.60	-78.2	7,068	-1.11%	大賣/
2020/09/15	51.4	20.44	30	20.58	20.50	21.4	7,356	0.29%
2020/09/14	22	20.75	2	20.95	20.70	20	7,588	0.26%
2020/09/11	149	21.65	129	21.72	21.40	20	7,495	0.27%	大買/大賣/
2020/09/10	5	22.70	61	22.78	22.90	-56	7,258	-0.77%
2020/09/09	1	22.40	59.7	22.71	22.85	-58.7	7,234	-0.81%
2020/09/08	26	22.31	15	22.33	22.15	11	7,240	0.15%
2020/09/07	28	22.39	46.1	22.46	22.45	-18.1	7,304	-0.25%
2020/09/04	11	21.69	1	21.65	21.65	10	7,277	0.14%
2020/09/03	27	22.20	4	22.31	22.10	23	7,259	0.32%
2020/09/02	24.3	22.25	11.3	22.33	22.40	13	7,250	0.18%
2020/09/01	0	0.00	7	21.52	21.70	-7	7,186	-0.10%
2020/08/31	6	21.37	0	21.40	21.25	6	7,149	0.08%
2020/08/28	5	21.30	0	0.00	21.25	5	7,154	0.07%
2020/08/27	37	21.15	15.1	21.05	21.00	21.9	7,174	0.31%
2020/08/26	14	21.53	1	21.55	21.45	13	7,160	0.18%
2020/08/25	1	21.70	1	21.65	21.60	0	7,170	0.00%
2020/08/24	21	21.51	3	21.47	21.45	18	7,229	0.25%
2020/08/21	16	21.03	40	20.93	21.35	-24	7,316	-0.33%
2020/08/20	69	20.18	62.1	20.52	20.55	6.9	7,288	0.09%
2020/08/19	61	20.91	65.5	21.30	20.85	-4.5	7,141	-0.06%
2020/08/18	13	21.44	3	21.38	21.40	10	7,074	0.14%
2020/08/17	10	21.26	38	21.24	21.35	-28	7,102	-0.39%
2020/08/14	32	21.65	41	21.57	21.60	-9	7,079	-0.13%
2020/08/13	63	21.84	35	21.73	21.80	28	7,062	0.40%
2020/08/12	5	22.10	10	22.10	22.10	-5	7,016	-0.07%
2020/08/11	54	22.58	20	22.56	22.20	34	6,987	0.49%
2020/08/10	7	22.34	0	0.00	22.50	7	6,916	0.10%
2020/08/07	21	22.35	12	22.23	22.25	9	6,928	0.13%
2020/08/06	37	22.86	2	22.68	22.70	35	6,895	0.51%
2020/08/05	4	22.89	30	22.77	22.70	-26	6,924	-0.38%
2020/08/04	4	22.78	0	0.00	22.80	4	6,921	0.06%
2020/08/03	17	22.71	6	22.63	22.65	11	6,994	0.16%
2020/07/31	23	23.22	17	23.21	23.25	6	6,990	0.09%
2020/07/30	6	23.34	19	23.41	23.65	-13	7,009	-0.19%
2020/07/29	10	22.59	2	22.55	22.50	8	7,039	0.11%
2020/07/28	70	22.10	5	22.13	22.00	65	7,185	0.90%
2020/07/27	31	23.02	10	22.90	22.65	21	7,211	0.29%
2020/07/24	13	23.86	10	24.00	23.80	3	7,190	0.04%
2020/07/23	16	24.30	0	0.00	24.25	16	7,201	0.22%
2020/07/22	12	24.45	1	24.55	24.60	11	7,312	0.15%
2020/07/21	25	24.48	0	0.00	24.60	25	7,340	0.34%
2020/07/20	10	24.19	0	0.00	24.55	10	7,341	0.14%
2020/07/17	16	24.66	11	24.62	24.60	5	7,342	0.07%
2020/07/16	6	24.98	2	25.00	25.05	4	7,371	0.05%
2020/07/15	25	24.93	6	25.02	25.05	19	7,408	0.26%
2020/07/14	39	25.97	64	25.91	25.80	-25	7,402	-0.34%
2020/07/13	65	26.29	10	26.15	26.00	55	7,330	0.75%
2020/07/10	54	26.91	25	26.92	26.70	29	7,282	0.40%
2020/07/09	26	27.38	20	27.33	27.30	6	7,226	0.08%
2020/07/08	2	26.80	12	26.85	26.80	-10	7,106	-0.14%
2020/07/07	3	26.90	46	26.81	26.80	-43	7,175	-0.60%
2020/07/06	60	26.85	15	26.85	26.90	45	7,267	0.62%
2020/07/03	50.6	26.80	7	26.74	26.85	43.6	7,334	0.59%
2020/07/02	10	26.98	0	0.00	26.95	10	7,345	0.14%
2020/07/01	21	27.05	6.5	27.08	27.10	14.5	7,375	0.20%
2020/06/30	73.1	26.46	40	27.02	27.10	33.1	7,451	0.44%
2020/06/29	31.1	25.85	22.5	26.21	26.35	8.6	7,246	0.12%
2020/06/24	77	25.68	55	25.95	26.05	22	6,930	0.32%
2020/06/23	75	25.28	29	25.28	25.40	46	6,650	0.69%
2020/06/22	141	25.77	29	25.87	25.25	112	6,309	1.78%	大買/鉅額交易
2020/06/19	46	26.43	8	26.43	26.00	38	6,023	0.63%
2020/06/18	3	26.95	0	0.00	26.95	3	5,733	0.05%
2020/06/17	3	27.25	2	27.25	27.20	1	5,692	0.02%
2020/06/16	9	27.23	22	27.20	27.30	-13	5,803	-0.22%
2020/06/15	53	27.78	8	27.74	27.15	45	5,907	0.76%
2020/06/12	30.1	27.63	2	27.60	27.90	28.1	5,817	0.48%
2020/06/11	24	27.75	9	27.71	27.55	15	5,802	0.26%
2020/06/10	14.6	27.68	22	27.70	27.65	-7.4	5,761	-0.13%
2020/06/09	19	27.82	17	27.78	27.80	2	5,891	0.03%
2020/06/08	25	27.43	10	27.48	27.40	15	5,930	0.25%
2020/06/05	9	27.72	2	27.88	27.70	7	5,995	0.12%
2020/06/04	40	27.65	9.5	27.74	27.80	30.5	6,053	0.50%
2020/06/03	2	27.45	10	27.33	27.40	-8	6,053	-0.13%
2020/06/02	22	26.67	1	26.70	26.85	21	6,039	0.35%
2020/06/01	5	26.75	4	26.75	26.70	1	6,069	0.02%
2020/05/29	31	26.94	9	27.03	26.85	22	6,065	0.36%
2020/05/28	24	27.52	20	27.96	27.45	4	6,074	0.07%
2020/05/27	43	27.25	13	27.19	27.10	30	6,063	0.49%
2020/05/26	40.1	27.19	14	27.33	27.30	26.1	6,171	0.42%
2020/05/25	22	26.89	3	26.82	27.00	19	6,216	0.31%
2020/05/22	14	27.15	24	27.14	27.00	-10	6,212	-0.16%
2020/05/21	50	26.74	0	0.00	26.95	50	6,149	0.81%
2020/05/20	33	26.11	21	26.47	26.85	12	6,132	0.20%
2020/05/19	16	25.83	9	25.77	25.80	7	6,072	0.12%
2020/05/18	47	25.54	58	25.55	25.40	-11	6,049	-0.18%
2020/05/15	5	25.73	6	26.02	25.55	-1	6,073	-0.02%
2020/05/14	34	26.23	31	26.18	25.80	3	6,044	0.05%
2020/05/13	10	26.71	6	26.73	26.80	4	5,999	0.07%
2020/05/12	15	26.86	7	26.80	26.80	8	6,009	0.13%
2020/05/11	8	27.37	17	27.57	27.50	-9	5,945	-0.15%
2020/05/08	6	27.03	16	27.07	26.95	-10	5,899	-0.17%
2020/05/07	8	27.28	83	27.32	27.35	-75	5,826	-1.29%
2020/05/06	4	27.20	5	27.09	27.05	-1	5,794	-0.02%
2020/05/05	62	27.40	43	27.43	27.40	19	5,752	0.33%
2020/05/04	39	27.17	16	27.25	27.50	23	5,677	0.41%
2020/04/30	15	26.52	12	26.63	26.65	3	5,504	0.05%
2020/04/29	6	26.41	23	26.39	26.30	-17	5,449	-0.31%
2020/04/28	20	26.47	3	26.60	26.30	17	5,407	0.31%
2020/04/27	18	25.95	21	26.26	26.40	-3	5,454	-0.05%
2020/04/24	3	25.17	57	25.22	25.40	-54	5,347	-1.01%
2020/04/23	14	25.66	6	25.38	25.20	8	5,316	0.15%
2020/04/22	1	25.15	2	25.10	25.50	-1	5,315	-0.02%
2020/04/21	22	25.80	10	26.05	25.55	12	5,316	0.23%
2020/04/20	39	26.15	35	26.03	26.25	4	5,288	0.08%
2020/04/17	20	25.61	27	25.65	25.50	-7	5,337	-0.13%
2020/04/16	50	25.77	2	25.78	25.70	48	5,325	0.90%
2020/04/15	16	26.13	20	26.02	26.15	-4	5,295	-0.08%
2020/04/14	68	25.54	6	25.53	25.55	62	5,247	1.18%
2020/04/13	5	25.29	42	25.33	25.25	-37	5,238	-0.71%
2020/04/10	10.2	25.56	2	25.55	25.40	8.2	5,271	0.16%
2020/04/09	21	24.65	26	25.17	25.40	-5	5,270	-0.09%
2020/04/08	96	24.66	52	24.43	24.80	44	5,172	0.85%
2020/04/07	31	24.38	6	24.33	24.10	25	5,091	0.49%
2020/04/06	21	24.22	25	24.19	24.30	-4	5,104	-0.08%
2020/04/01	40	25.35	0.3	25.50	25.00	39.7	5,046	0.79%
2020/03/31	11	26.26	2	26.00	26.90	9	5,005	0.18%
2020/03/30	3	26.43	1	26.15	26.70	2	5,058	0.04%
2020/03/27	11	26.85	2	27.10	26.70	9	5,279	0.17%
2020/03/26	3	27.00	1	27.00	27.10	2	5,517	0.04%
2020/03/25	15	27.47	5	27.77	27.20	10	5,748	0.17%
2020/03/24	8	26.84	19	26.93	26.70	-11	5,833	-0.19%
2020/03/23	2	24.70	32	24.87	25.30	-30	5,947	-0.50%
2020/03/20	18	25.25	60	25.18	25.65	-42	6,001	-0.70%
2020/03/19	1	25.50	88	24.76	24.20	-87	5,993	-1.45%
2020/03/18	4	27.00	3	26.85	26.85	1	6,004	0.02%
2020/03/17	3	27.17	18	26.88	27.45	-15	5,971	-0.25%
2020/03/16	6	28.45	6	28.43	28.05	0	5,917	0.00%
2020/03/13	33	28.30	88	28.14	28.40	-55	5,943	-0.93%
2020/03/12	11	29.83	8	29.86	30.00	3	5,803	0.05%
2020/03/11	26	30.63	14	30.72	30.35	12	5,777	0.21%
2020/03/10	10	29.63	8	30.09	30.05	2	5,682	0.04%
2020/03/09	7	29.86	26	29.78	29.90	-19	5,685	-0.33%
2020/03/06	54	29.96	13	29.85	30.00	41	5,825	0.70%
2020/03/05	23	30.70	17	30.75	30.75	6	5,798	0.10%
2020/03/04	11	30.83	3	30.82	31.00	8	5,778	0.14%
2020/03/03	30	31.32	0	0.00	31.00	30	5,757	0.52%
2020/03/02	15	31.43	22	30.95	31.40	-7	5,709	-0.12%
2020/02/27	1	31.65	6	31.30	30.90	-5	5,635	-0.09%
2020/02/26	17	31.71	39	31.56	31.65	-22	5,528	-0.40%
2020/02/25	2	30.70	1	31.30	31.30	1	5,461	0.02%
2020/02/24	6	31.25	8	31.34	31.20	-2	5,476	-0.04%
2020/02/21	2	31.28	15	31.28	31.40	-13	5,495	-0.24%
2020/02/20	6	30.94	11	30.93	30.95	-5	5,467	-0.09%
2020/02/19	13	31.02	1	31.25	31.10	12	5,482	0.22%
2020/02/18	39	31.03	5	31.07	30.90	34	5,541	0.61%
2020/02/17	6	30.43	11	30.53	30.60	-5	5,648	-0.09%
2020/02/14	7	30.39	4.1	30.45	30.45	2.9	5,730	0.05%
2020/02/13	6	30.31	15	30.25	30.15	-9	5,722	-0.16%
2020/02/12	9	29.81	10	29.70	29.85	-1	5,695	-0.02%
2020/02/11	10	29.60	15	29.68	29.60	-5	5,690	-0.09%
2020/02/10	2	29.15	4	29.20	29.15	-2	5,679	-0.04%
2020/02/07	7	29.26	0.4	29.35	29.25	6.6	5,679	0.12%
2020/02/06	6	29.46	5	29.48	29.55	1	5,693	0.02%
2020/02/05	0	0.00	8.3	29.20	29.10	-8.3	5,720	-0.15%
2020/02/04	6	29.41	3	29.40	29.40	3	5,706	0.05%
2020/02/03	4	29.39	8	29.44	29.35	-4	5,708	-0.07%
2020/01/31	6	30.02	20	29.99	30.20	-14	5,755	-0.24%
2020/01/30	11	29.39	34	29.35	29.80	-23	5,888	-0.39%
2020/01/20	6	31.13	2	31.15	31.10	4	5,774	0.07%
2020/01/17	9	31.39	8	31.44	31.45	1	5,772	0.02%
2020/01/16	10	31.67	0	0.00	31.55	10	5,771	0.17%
2020/01/15	7	31.61	8	31.88	31.65	-1	5,814	-0.02%
2020/01/14	8.4	31.80	1	31.90	31.95	7.4	5,804	0.13%
2020/01/13	35	31.94	27	31.75	31.95	8	5,823	0.14%
2020/01/10	24	31.24	40	30.96	31.25	-16	5,934	-0.27%
2020/01/09	25	30.60	20	30.68	30.60	5	5,892	0.08%
2020/01/08	11	30.93	77	30.86	30.50	-66	5,899	-1.12%
2020/01/07	28	31.27	38	31.34	31.25	-10	5,859	-0.17%
2020/01/06	26	31.30	24	31.31	31.20	2	5,879	0.03%
2020/01/03	30	31.71	16	31.32	31.40	14	5,842	0.24%
2020/01/02	10	32.17	0	0.00	32.10	10	5,790	0.17%
2019/12/31	20	32.06	16	32.14	32.05	4	5,811	0.07%
2019/12/30	12	32.31	51	32.27	32.30	-39	5,817	-0.67%
2019/12/27	2	31.88	8	31.89	31.85	-6	5,766	-0.10%
2019/12/26	48	31.91	62	31.96	31.80	-14	5,815	-0.24%
2019/12/25	56	32.38	33	32.54	32.30	23	5,873	0.39%
2019/12/24	35	32.16	39	32.41	32.60	-4	5,872	-0.07%
2019/12/23	69	32.44	28	32.37	32.55	41	5,758	0.71%
2019/12/20	28	31.81	25	31.87	31.75	3	5,649	0.05%
2019/12/19	22	31.37	16	31.38	31.55	6	5,448	0.11%
2019/12/18	28.2	31.34	8	31.39	31.40	20.2	5,345	0.38%
2019/12/17	27	30.63	5	30.65	30.70	22	5,184	0.42%
2019/12/16	40	30.80	12	30.82	30.85	28	5,103	0.55%
2019/12/13	20.1	30.32	12	30.41	30.45	8.1	4,980	0.16%
2019/12/12	5	29.40	5	29.55	29.55	0	4,829	0.00%
2019/12/11	11	28.90	4	28.98	29.25	7	4,899	0.14%
2019/12/10	29	29.48	33	29.46	29.30	-4	4,850	-0.08%
2019/12/09	9.2	30.84	10	30.75	30.75	-0.8	4,738	-0.02%
2019/12/06	6	30.65	7	30.34	30.70	-1	4,670	-0.02%
2019/12/05	36	29.75	5	29.72	29.80	31	4,555	0.68%
2019/12/04	20	29.46	2	29.75	29.75	18	4,502	0.40%
2019/12/03	34	29.62	13	29.58	29.90	21	4,430	0.47%
2019/12/02	36	28.37	81	28.26	28.35	-45	4,264	-1.06%
2019/11/29	14	29.17	11	29.22	29.10	3	4,235	0.07%
2019/11/28	6	29.55	2	29.65	29.55	4	4,244	0.09%
2019/11/27	7	29.62	3	29.80	29.50	4	4,243	0.09%
2019/11/25	8	29.71	4	29.60	29.60	4	4,188	0.10%
2019/11/22	12	29.91	8	29.93	29.70	4	4,231	0.09%
2019/11/21	17	29.93	5	30.20	29.85	12	4,313	0.28%
2019/11/20	6	30.49	1	30.65	30.40	5	4,381	0.11%
2019/11/19	26	30.19	31	30.13	30.25	-5	4,450	-0.11%
2019/11/18	12	29.64	9	29.69	29.75	3	4,483	0.07%
2019/11/15	17	29.17	10	29.32	29.50	7	4,528	0.15%
2019/11/14	47.1	29.71	76	29.53	29.50	-29	4,530	-0.64%
2019/11/13	21	31.38	30	31.51	30.85	-9	4,419	-0.20%
2019/11/12	9	32.56	10	32.55	32.40	-1	4,372	-0.02%
2019/11/11	0	0.00	14	32.74	32.70	-14	4,496	-0.31%
2019/11/08	1	32.90	0	0.00	32.95	1	4,607	0.02%
2019/11/07	2	32.75	0	0.00	32.75	2	4,657	0.04%
2019/11/06	5	32.65	2	32.75	32.75	3	4,686	0.06%
2019/11/05	13	33.05	6	32.88	32.90	7	4,697	0.15%
2019/11/04	37	32.65	21	32.72	32.55	16	4,700	0.34%
2019/11/01	4	32.96	4	33.01	33.00	0	4,678	0.00%
2019/10/31	2	32.90	6.4	32.90	32.90	-4.4	4,690	-0.09%
2019/10/30	21	32.64	19	32.57	32.50	2	4,689	0.04%
2019/10/29	46	33.64	5	34.09	33.25	41	4,613	0.89%
2019/10/28	2	33.60	10	33.65	33.60	-8	4,485	-0.18%
2019/10/25	5	33.57	10	33.85	33.50	-5	4,542	-0.11%
2019/10/24	19	33.72	5	33.80	33.85	14	4,536	0.31%
2019/10/23	7	33.71	2	33.80	33.90	5	4,556	0.11%
2019/10/22	11	33.48	10	33.40	33.30	1	4,585	0.02%
2019/10/21	19	33.51	27	33.60	33.60	-8	4,619	-0.17%
2019/10/18	18	33.30	12	33.70	33.15	6	4,716	0.13%
2019/10/17	0	0.00	1	33.75	33.95	-1	4,541	-0.02%
2019/10/16	6	33.88	0	0.00	33.85	6	4,544	0.13%
2019/10/15	12	33.89	23	33.97	33.85	-11	4,557	-0.24%
2019/10/14	15	33.97	25	33.78	34.00	-10	4,540	-0.22%
2019/10/09	6	33.58	6	33.66	33.20	0	4,487	0.00%
2019/10/08	5	33.71	7	33.76	33.80	-2	4,454	-0.04%
2019/10/07	18	33.28	15	33.12	33.30	3	4,426	0.07%
2019/10/04	8	32.51	5	32.54	32.50	3	4,375	0.07%
2019/10/03	89	33.02	19	32.96	32.95	70	4,342	1.61%
2019/10/02	30	33.37	28	33.45	33.20	2	4,308	0.05%
2019/10/01	47	33.57	66	33.48	33.10	-19	4,232	-0.45%
2019/09/27	42	34.97	13	34.92	34.75	29	4,071	0.71%
2019/09/26	62	35.63	41	35.48	35.25	21	3,985	0.53%
2019/09/25	33	36.57	27	36.64	36.00	6	3,866	0.16%
2019/09/24	17	38.08	4	38.15	38.05	13	3,689	0.35%
2019/09/23	7.1	38.61	1	38.75	38.35	6.1	3,681	0.16%
2019/09/20	2.2	38.89	3	39.20	39.00	-0.8	3,704	-0.02%
2019/09/19	6	39.35	0	0.00	39.05	6	3,685	0.16%
2019/09/18	3	39.65	3	39.50	39.40	0	3,794	0.00%
2019/09/17	15	39.95	12.5	39.79	39.50	2.5	3,932	0.06%
2019/09/16	21	39.85	24	39.87	39.95	-3	4,111	-0.07%
2019/09/12	3.2	38.89	0	0.00	38.80	3.2	4,061	0.08%
2019/09/11	6	38.90	1	38.95	38.75	5	4,189	0.12%
2019/09/10	1	38.70	0	0.00	38.50	1	4,256	0.02%
2019/09/09	4	38.63	12	38.57	38.50	-8	4,329	-0.18%
2019/09/06	2	38.88	0	0.00	38.80	2	4,413	0.05%
2019/09/05	4	38.85	10	38.70	38.75	-6	4,448	-0.13%
2019/09/04	18	39.13	13	39.54	39.25	5	4,457	0.11%
2019/09/03	21	39.36	20	39.28	39.40	1	4,526	0.02%
2019/09/02	12.2	38.84	1.4	38.59	38.75	10.8	4,470	0.24%
2019/08/30	10	38.21	0	0.00	38.10	10	4,421	0.23%
2019/08/29	1.2	38.16	2	38.15	38.15	-0.8	4,418	-0.02%
2019/08/28	18.2	38.15	5	38.10	38.10	13.2	4,423	0.30%
2019/08/27	14	38.21	10	38.10	38.10	4	4,431	0.09%
2019/08/26	37	38.35	3	38.26	38.80	34	4,379	0.78%
2019/08/23	48	38.39	34	38.19	38.15	14	4,287	0.33%
2019/08/22	46.3	39.42	53.4	39.84	39.20	-7.1	4,191	-0.17%
2019/08/21	3	40.52	14	40.54	40.50	-11	4,089	-0.27%
2019/08/20	38	40.67	29	40.68	40.50	9	4,042	0.22%
2019/08/19	7.8	41.23	0	0.00	41.40	7.8	4,031	0.19%
2019/08/16	25	42.05	0	0.00	42.10	25	4,141	0.60%
2019/08/15	44	42.10	6	42.18	42.05	38	4,154	0.91%
2019/08/14	38.2	42.69	16	42.97	42.50	22.2	4,120	0.54%
2019/08/13	10	45.41	6	45.43	45.40	4	4,062	0.10%
2019/08/12	7	45.92	5	45.95	45.70	2	3,959	0.05%
2019/08/08	3	45.63	1	45.65	45.70	2	3,913	0.05%
2019/08/07	2	45.65	4	45.63	45.70	-2	3,919	-0.05%
2019/08/06	2	45.60	2	45.45	45.65	0	4,015	0.00%
2019/08/05	2	45.88	1.5	46.04	45.85	0.5	4,033	0.01%
2019/08/02	0	0.00	1	45.90	45.90	-1	4,040	-0.02%
2019/08/01	1	46.10	0	0.00	46.05	1	4,075	0.02%
2019/07/31	1	46.10	5	46.30	46.25	-4	4,118	-0.10%
2019/07/30	5	46.26	1	46.30	46.00	4	4,175	0.10%
2019/07/29	20	46.65	4	46.55	46.50	16	4,351	0.37%
2019/07/26	9	45.83	9	45.84	46.00	0	4,307	0.00%
2019/07/25	6	45.61	4	45.60	45.70	2	4,338	0.05%
2019/07/24	22	46.32	16	46.04	46.00	6	4,352	0.14%
2019/07/23	23	46.95	18	46.90	46.80	5	4,290	0.12%
2019/07/22	31	46.91	26	46.94	46.80	5	4,266	0.12%
2019/07/19	36	46.24	0.2	46.20	46.30	35.8	4,152	0.86%
2019/07/18	0	0.00	2	45.85	45.85	-2	4,170	-0.05%
2019/07/17	18	45.98	36	45.85	45.75	-18	4,206	-0.43%
2019/07/15	2	45.40	1	45.20	45.25	1	4,246	0.02%
2019/07/12	2	45.10	0	0.00	45.15	2	4,357	0.05%
2019/07/11	7	45.15	10	45.11	45.15	-3	4,536	-0.07%
2019/07/10	9	45.33	0	0.00	45.45	9	4,629	0.19%
2019/07/09	3	45.35	10	45.30	45.45	-7	4,723	-0.15%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/05	1	45.10	0	0.00	45.10	1	4,909	0.02%
2019/07/04	10	45.06	7	45.06	45.05	3	4,961	0.06%
2019/07/03	2	45.23	0	0.00	45.20	2	5,084	0.04%
2019/07/02	1	45.45	0	0.00	45.45	1	5,195	0.02%
2019/07/01	12	45.33	2.1	45.54	45.50	9.9	5,207	0.19%
2019/06/28	16	45.54	12	45.51	45.30	4	5,252	0.08%
2019/06/27	4	45.99	2	46.05	45.95	2	5,257	0.04%
2019/06/26	1	46.30	0	0.00	46.40	1	5,218	0.02%
2019/06/25	0	0.00	25	46.43	46.75	-25	5,301	-0.47%
2019/06/24	7	46.13	1	46.50	46.50	6	5,417	0.11%
2019/06/21	2	46.28	20	46.07	46.40	-18	5,328	-0.34%
2019/06/20	5	45.77	23	46.02	45.80	-18	5,183	-0.35%
2019/06/19	25	46.21	12	45.73	45.80	13	5,252	0.25%
2019/06/18	13	45.91	8	45.94	46.00	5	5,337	0.09%
2019/06/17	20	45.66	19	45.94	45.85	1	5,770	0.02%
2019/06/14	26	45.52	15	45.45	45.50	11	5,918	0.19%
2019/06/13	0	0.00	95	45.18	45.15	-95	5,961	-1.59%
2019/06/12	96	44.78	88	45.18	44.90	8	6,029	0.13%
2019/06/11	35	44.80	49	44.98	45.00	-14	6,142	-0.23%
2019/06/10	1	43.95	5	44.15	44.15	-4	6,048	-0.07%
2019/06/06	2	44.00	0	0.00	43.95	2	6,080	0.03%
2019/06/05	64	43.94	37	44.00	44.00	27	6,099	0.44%
2019/06/04	4	43.91	0	0.00	43.95	4	6,114	0.07%
2019/05/31	3	44.12	0	0.00	44.05	3	6,207	0.05%
2019/05/30	0	0.00	8	44.09	44.00	-8	6,275	-0.13%
2019/05/29	4	44.30	6	44.24	44.15	-2	6,355	-0.03%
2019/05/28	30	44.00	3	43.90	44.10	27	6,361	0.42%
2019/05/27	12	43.86	17	43.87	43.90	-5	6,417	-0.08%
2019/05/24	36	43.95	10	44.00	43.80	26	6,473	0.40%
2019/05/23	189	44.74	148	45.10	44.05	41	6,541	0.63%	大買/大賣/
2019/05/22	10	44.52	6	44.53	44.65	4	6,421	0.06%
2019/05/21	40	44.05	0	0.00	44.20	40	6,469	0.62%
2019/05/20	38	44.39	6.1	44.51	43.95	31.9	6,497	0.49%
2019/05/17	0	0.00	8	43.90	43.90	-8	6,483	-0.12%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	2	43.90	7	43.92	43.90	-5	6,684	-0.07%
2019/05/14	6	43.67	5	43.76	43.80	1	6,884	0.01%
2019/05/13	4	43.59	4	43.79	43.70	0	7,035	0.00%
2019/05/10	1	43.75	3	43.80	43.85	-2	7,139	-0.03%
2019/05/09	27	43.75	0	0.00	43.85	27	7,167	0.38%
2019/05/08	13	44.45	2	44.13	43.90	11	7,191	0.15%
2019/05/07	29	44.40	11.2	44.39	44.25	17.8	7,231	0.25%
2019/05/06	9	44.55	10	44.38	44.40	-1	7,482	-0.01%
2019/05/03	1	43.80	5	44.10	44.00	-4	7,359	-0.05%
2019/05/02	5	43.80	21	44.25	43.80	-16	7,425	-0.22%
2019/04/30	2	43.80	2	43.75	43.85	0	7,471	0.00%
2019/04/29	4	43.80	1	43.80	43.85	3	7,515	0.04%
2019/04/26	2	43.85	14	43.99	43.70	-12	7,565	-0.16%
2019/04/25	20	43.80	10	44.04	43.90	10	7,661	0.13%
2019/04/24	15	43.75	5	44.05	43.85	10	7,751	0.13%
2019/04/23	12	43.75	2	43.75	43.80	10	7,892	0.13%
2019/04/22	7	43.81	5	43.75	43.75	2	7,954	0.03%
2019/04/19	8	43.69	21	43.73	43.70	-13	8,131	-0.16%
2019/04/18	6	43.68	1	43.95	43.70	5	8,276	0.06%
2019/04/17	18	43.61	23	43.83	43.95	-5	8,424	-0.06%
2019/04/16	12	43.67	8	43.65	43.70	4	8,758	0.05%
2019/04/15	31	43.75	21	43.68	43.60	10	8,982	0.11%
2019/04/12	69	43.80	6	43.78	44.00	63	9,087	0.69%
2019/04/11	37	43.94	6	43.95	44.00	31	9,154	0.34%
2019/04/10	23	44.30	6.4	44.35	44.15	16.6	9,091	0.18%
2019/04/09	83.2	44.29	0	0.00	44.20	83.2	9,093	0.91%
2019/04/08	110	44.96	16	44.81	44.80	94	9,010	1.04%	大買/
2019/04/03	38	45.32	12	45.52	45.70	26	8,951	0.29%
2019/04/02	1	45.55	6	45.58	45.55	-5	9,222	-0.05%
2019/04/01	114	45.37	11	45.62	45.10	103	9,445	1.09%	大買/鉅額交易
2019/03/29	31	45.20	9	45.23	45.45	22	9,629	0.23%
2019/03/28	121	44.97	4	45.31	44.95	117	9,955	1.18%	大買/鉅額交易
2019/03/27	48	45.98	27	46.29	45.55	21	9,886	0.21%
2019/03/26	24	45.60	15	46.09	45.55	9	9,681	0.09%
2019/03/25	18	45.48	8	45.77	45.95	10	9,644	0.10%
2019/03/22	25	46.46	13	46.15	46.15	12	9,617	0.12%
2019/03/21	9.5	47.44	39	47.26	46.80	-29.5	9,505	-0.31%
2019/03/20	23	46.29	178	46.25	47.25	-155	9,335	-1.66%	大賣/鉅額交易
2019/03/19	63	45.01	52	45.41	45.30	11	8,875	0.12%
2019/03/18	19	44.25	54	44.47	44.65	-35	8,758	-0.40%
2019/03/15	4	43.18	4	43.58	43.90	0	8,722	0.00%
2019/03/14	23	43.22	5.8	43.31	43.40	17.2	8,673	0.20%
2019/03/13	6	43.37	6	43.36	43.15	0	8,653	0.00%
2019/03/12	8	43.63	4	43.73	43.50	4	8,700	0.05%
2019/03/11	2	43.75	4	43.70	43.70	-2	8,757	-0.02%
2019/03/08	17	43.38	27	43.75	43.85	-10	8,866	-0.11%
2019/03/07	21.4	43.59	5	43.71	43.50	16.4	9,100	0.18%
2019/03/06	63.3	44.02	5	44.00	43.85	58.3	9,303	0.63%
2019/03/05	10	44.52	5	44.10	44.10	5	9,506	0.05%
2019/03/04	16	44.74	20	44.65	44.70	-4	9,893	-0.04%
2019/02/27	7	43.96	5	43.95	44.00	2	10,492	0.02%
2019/02/26	4	43.95	23	43.94	44.00	-19	10,566	-0.18%
2019/02/25	6	43.96	3	44.12	43.85	3	10,606	0.03%
2019/02/22	23	43.55	0	0.00	43.60	23	10,647	0.22%
2019/02/21	7	43.69	0	0.00	43.80	7	10,561	0.07%
2019/02/20	14	43.78	1	44.00	44.05	13	10,551	0.12%
2019/02/19	9	43.96	7	43.96	43.85	2	10,492	0.02%
2019/02/18	10	43.89	0	0.00	43.75	10	10,555	0.09%
2019/02/15	18	44.18	1	44.05	44.00	17	10,721	0.16%
2019/02/14	13	44.90	3	44.83	44.55	10	10,780	0.09%
2019/02/13	37	45.18	15	45.65	45.65	22	10,803	0.20%
2019/02/12	22	45.05	31	45.04	45.55	-9	10,689	-0.08%
2019/02/11	14	44.00	3	43.88	43.95	11	10,492	0.10%
2019/01/30	4	43.83	2	43.78	43.90	2	10,399	0.02%
2019/01/29	15	43.64	2	43.45	43.65	13	10,456	0.12%
2019/01/28	15	43.88	13	44.00	43.85	2	10,508	0.02%
2019/01/25	49	44.42	54	44.24	43.85	-5	10,632	-0.05%
2019/01/24	8	45.49	8	45.91	45.50	0	10,507	0.00%
2019/01/23	16	45.33	39	45.37	45.40	-23	10,602	-0.22%
2019/01/22	35	46.13	22	45.94	45.70	13	10,682	0.12%
2019/01/21	38	47.08	55	46.64	46.65	-17	10,850	-0.16%
2019/01/18	23	46.63	33	46.82	46.85	-10	11,045	-0.09%
2019/01/17	71.2	46.55	75	46.15	46.10	-3.8	11,343	-0.03%
2019/01/16	84	47.37	61	46.85	46.80	23	11,832	0.19%
2019/01/15	43	47.50	42	47.79	48.00	1	11,916	0.01%
2019/01/14	45	47.57	46	47.45	47.55	-1	12,217	-0.01%
2019/01/11	8	47.20	17	47.36	47.55	-9	12,817	-0.07%
2019/01/10	20	47.55	78	47.45	46.75	-58	13,226	-0.44%
2019/01/09	137	47.06	162	46.88	47.20	-25	13,256	-0.19%	大買/大賣/
2019/01/08	46	46.49	115	46.49	46.80	-69	13,112	-0.53%	大賣/
2019/01/07	90	44.56	70	44.78	45.00	20	12,778	0.16%
2019/01/04	20	43.70	24	43.83	43.80	-4	12,633	-0.03%
2019/01/03	7	42.64	70	43.08	43.30	-63	12,793	-0.49%
2019/01/02	11	42.23	16	42.47	42.40	-5	12,962	-0.04%
2018/12/28	5.1	42.15	10	42.13	42.05	-4.9	13,152	-0.04%
2018/12/27	34	42.21	41	42.44	42.05	-7	13,354	-0.05%
2018/12/26	56.2	41.73	63	41.83	42.00	-6.8	13,706	-0.05%
2018/12/25	75	41.43	49	41.73	41.85	26	14,400	0.18%
2018/12/24	133	42.95	153	42.93	42.00	-20	14,374	-0.14%	大買/大賣/
2018/12/22	139	43.55	76	43.90	43.35	63	14,453	0.44%	大買/
2018/12/21	79	43.28	100	43.33	42.85	-21	14,682	-0.14%
2018/12/20	7.1	41.96	1	42.00	42.00	6.1	14,589	0.04%
2018/12/19	3	41.88	3	42.05	42.00	0	14,930	0.00%
2018/12/18	37	41.90	4.2	41.87	42.00	32.8	15,294	0.21%
2018/12/17	38	42.01	11	42.05	42.00	27	16,118	0.17%
2018/12/14	7	42.11	3	42.37	42.30	4	16,742	0.02%
2018/12/13	13	42.29	2	42.25	42.25	11	17,014	0.06%
2018/12/12	12	42.35	29	42.33	42.20	-17	17,083	-0.10%
2018/12/11	9	41.90	6	42.20	42.05	3	17,110	0.02%
2018/12/10	36.8	41.56	30	41.99	42.00	6.8	17,110	0.04%
2018/12/07	37	42.03	32	42.01	42.00	5	17,289	0.03%
2018/12/06	19	41.62	14	41.31	42.00	5	17,399	0.03%
2018/12/05	14	42.41	9	42.69	42.35	5	17,502	0.03%
2018/12/04	16	43.44	12	43.48	43.05	4	17,561	0.02%
2018/12/03	18	43.44	16	43.31	43.50	2	17,574	0.01%
2018/11/30	10	43.27	14	43.46	42.70	-4	17,586	-0.02%
2018/11/29	42	43.61	70	43.42	42.85	-28	17,471	-0.16%
2018/11/28	50	41.36	44	41.72	42.00	6	17,670	0.03%
2018/11/27	105	41.44	71	41.79	42.05	34	17,497	0.19%	大買/
2018/11/26	147.6	41.86	177	41.18	43.00	-29.4	17,106	-0.17%	大買/大賣/
2018/11/23	15	42.66	17	42.94	42.95	-2	16,518	-0.01%
2018/11/22	17.7	43.06	5	42.97	42.80	12.7	16,619	0.08%
2018/11/21	23	43.41	11	43.45	43.55	12	16,659	0.07%
2018/11/20	17.3	44.50	6	44.78	44.40	11.3	16,773	0.07%
2018/11/19	19	45.06	11	45.40	44.90	8	16,999	0.05%
2018/11/16	15	44.77	5	45.15	44.65	10	17,340	0.06%
2018/11/15	39	45.01	49	44.99	44.85	-10	17,387	-0.06%
2018/11/14	97	45.59	111	45.70	45.10	-14	17,459	-0.08%	大賣/
2018/11/13	32	43.20	52	43.26	45.45	-20	17,434	-0.11%
2018/11/12	42.2	44.84	30	44.52	43.95	12.2	17,616	0.07%
2018/11/09	24	45.79	28	45.91	45.80	-4	17,949	-0.02%
2018/11/08	8	45.41	8	45.73	45.50	0	18,561	0.00%
2018/11/07	11	45.01	9	44.87	45.00	2	18,827	0.01%
2018/11/06	78	45.38	32	45.61	44.80	46	19,151	0.24%
2018/11/05	56	45.82	52	45.87	45.50	4	19,218	0.02%
2018/11/02	30	45.68	38	45.87	45.35	-8	19,466	-0.04%
2018/11/01	43	44.79	27	44.67	44.90	16	19,434	0.08%
2018/10/31	33	43.88	35	43.66	43.40	-2	19,750	-0.01%
2018/10/30	36	43.49	40	43.45	43.15	-4	19,967	-0.02%
2018/10/29	52	43.87	65	44.13	43.25	-13	19,877	-0.07%
2018/10/26	90	44.13	113.9	43.95	43.30	-23.9	19,683	-0.12%	大賣/
2018/10/25	87	43.91	188	43.78	43.20	-101	19,475	-0.52%	大賣/鉅額交易
2018/10/24	167.4	48.36	127.2	48.08	46.95	40.2	19,131	0.21%	大買/大賣/
2018/10/23	79	51.18	111	50.94	50.90	-32	18,589	-0.17%	大賣/
2018/10/22	116	52.26	105	51.91	51.30	11	18,459	0.06%	大買/大賣/
2018/10/19	149.8	49.78	190	49.89	51.30	-40.2	18,041	-0.22%	大買/大賣/
2018/10/18	126.8	46.94	121	47.19	48.60	5.8	17,362	0.03%	大買/大賣/
2018/10/17	23.5	47.32	40	47.36	46.00	-16.6	16,799	-0.10%
2018/10/16	25	47.54	29	47.85	47.80	-4	16,704	-0.02%
2018/10/15	32	47.79	37.5	47.78	47.30	-5.5	16,678	-0.03%
2018/10/12	30	46.38	47	46.69	47.05	-17	16,635	-0.10%
2018/10/11	99	45.95	34	45.96	45.25	65	16,853	0.39%
2018/10/09	69	48.38	60	49.39	50.20	9	16,566	0.05%
2018/10/08	81	50.01	61	49.92	49.00	20	16,293	0.12%
2018/10/05	55	49.66	44	49.64	50.60	11	16,074	0.07%
2018/10/04	91	50.74	113.1	50.47	51.30	-22.1	15,838	-0.14%	大賣/
2018/10/03	179	51.70	132.1	50.52	49.00	47	15,498	0.30%	大買/大賣/
2018/10/01	42	52.48	47	53.07	53.10	-5	14,804	-0.03%
2018/09/28	91	53.76	84	53.87	53.50	7	14,574	0.05%
2018/09/27	77	53.39	91.2	53.14	54.80	-14.2	14,303	-0.10%
2018/09/26	30	52.41	30	52.48	52.00	0	14,006	0.00%
2018/09/25	49	54.27	36	54.14	54.00	13	13,820	0.09%
2018/09/21	41	52.66	63.3	52.79	53.20	-22.3	13,491	-0.17%
2018/09/20	133	51.37	186	51.40	52.50	-53	13,152	-0.40%	大買/大賣/
2018/09/19	208	49.11	317.6	48.80	50.30	-109.6	12,459	-0.88%	大買/大賣/鉅額交易
2018/09/18	31	45.85	93	46.24	46.60	-62	11,924	-0.52%
2018/09/17	27	45.13	38	44.90	44.80	-11	11,743	-0.09%
2018/09/14	1.1	44.20	2	44.23	44.15	-0.9	11,835	-0.01%
2018/09/13	29.2	44.88	9	44.68	44.50	20.2	11,874	0.17%
2018/09/12	28	44.68	40	44.66	44.40	-12	11,834	-0.10%
2018/09/11	21.1	42.75	10	43.22	43.75	11.1	11,729	0.09%
2018/09/10	25	42.33	22	42.57	42.15	3	11,960	0.03%
2018/09/07	39.1	43.12	26	43.09	43.00	13.1	12,155	0.11%
2018/09/06	56	43.59	18	43.50	43.50	38	12,518	0.30%
2018/09/05	35	43.54	0	0.00	43.60	35	12,709	0.28%
2018/09/04	186	43.26	4	43.15	43.25	182	12,711	1.43%	大買/鉅額交易
2018/09/03	148	44.37	105	43.97	43.00	43	12,843	0.33%	大買/大賣/
2018/08/31	3.1	46.45	3	46.40	46.40	0.1	12,800	0.00%
2018/08/30	23	46.44	6	46.70	46.40	17	12,881	0.13%
2018/08/29	17	46.51	4	46.53	46.40	13	13,091	0.10%
2018/08/28	22	46.73	30	46.85	47.00	-8	13,420	-0.06%
2018/08/27	18	45.53	0	0.00	45.50	18	14,187	0.13%
2018/08/24	49	45.77	18	45.75	45.50	31	14,879	0.21%
2018/08/23	35	49.31	19.1	49.01	49.10	15.9	14,732	0.11%
2018/08/22	27	49.22	45	49.54	49.00	-18	14,544	-0.12%
2018/08/21	38	48.16	14.5	48.24	47.85	23.5	14,216	0.17%
2018/08/20	6	47.94	23	47.82	48.35	-17	14,206	-0.12%
2018/08/17	46	47.97	25	47.99	47.70	21	14,116	0.15%
2018/08/16	39	47.68	36	48.08	47.55	3	14,007	0.02%
2018/08/15	125	48.34	122	48.23	48.65	3	13,820	0.02%	大買/大賣/
2018/08/14	96	47.13	178	46.98	48.60	-82	13,596	-0.60%	大賣/
2018/08/13	100	44.46	32	44.13	44.20	68	12,965	0.52%
2018/08/10	46	44.29	56	44.40	44.45	-10	12,769	-0.08%
2018/08/09	45	42.79	16	43.00	43.05	29	12,528	0.23%
2018/08/08	44	43.75	55	43.70	42.30	-11	12,499	-0.09%
2018/08/07	20	42.45	18	42.68	42.55	2	12,519	0.02%
2018/08/06	34	41.69	71	41.63	43.20	-37	12,948	-0.29%
2018/08/03	20	40.06	118	39.71	39.90	-98	12,645	-0.77%	大賣/
2018/08/02	33	38.14	20	38.53	38.45	13	12,563	0.10%
2018/08/01	29	38.26	31	38.54	38.80	-2	12,662	-0.02%
2018/07/31	3	38.35	63	38.45	38.35	-60	12,712	-0.47%
2018/07/30	27	37.80	1	37.60	37.60	26	12,875	0.20%
2018/07/27	34	38.36	13	38.75	38.20	21	13,018	0.16%
2018/07/26	3	37.95	71.8	38.50	38.60	-68.8	13,125	-0.52%
2018/07/25	15	37.97	26	38.01	38.05	-11	13,286	-0.08%
2018/07/24	5	37.14	17	37.00	37.30	-12	13,648	-0.09%
2018/07/23	15	36.55	1	36.60	36.60	14	13,824	0.10%
2018/07/20	85	37.53	14	37.37	37.00	71	14,122	0.50%
2018/07/19	37	38.72	69	39.42	38.40	-32	14,329	-0.22%
2018/07/18	22	38.67	37	38.84	39.05	-15	14,832	-0.10%
2018/07/17	31	38.62	102	38.63	38.75	-71	15,220	-0.47%	大賣/
2018/07/16	11	37.10	25	37.21	37.25	-14	15,097	-0.09%
2018/07/13	9	36.83	13	36.99	36.70	-4	15,513	-0.03%
2018/07/12	7	36.39	5	36.76	36.50	2	15,573	0.01%
2018/07/11	22	36.32	9	36.68	36.60	13	15,762	0.08%
2018/07/10	26	36.52	10	36.81	37.10	16	15,879	0.10%
2018/07/09	8	36.49	22	36.74	36.95	-14	15,965	-0.09%
2018/07/06	3	36.00	2	36.10	36.05	1	16,078	0.01%
2018/07/05	52	36.44	32	36.33	36.05	20	16,341	0.12%
2018/07/04	1	36.50	38	36.60	37.10	-37	16,748	-0.22%
2018/07/03	27	36.02	11	36.59	35.75	16	17,135	0.09%
2018/07/02	11	36.35	15	36.72	36.40	-4	17,310	-0.02%
2018/06/29	11	36.15	0	0.00	36.25	11	17,751	0.06%
2018/06/28	41	36.34	26	36.46	36.15	15	18,103	0.08%
2018/06/27	3	36.87	6	36.97	37.10	-3	18,199	-0.02%
2018/06/26	28	36.10	54	36.36	36.65	-26	18,140	-0.14%
2018/06/25	65	36.35	50.1	36.45	36.50	14.9	18,113	0.08%
2018/06/22	85	37.77	20	37.77	37.60	65	18,084	0.36%
2018/06/21	69	38.93	60	39.03	38.80	9	18,300	0.05%
2018/06/20	103	38.87	67	39.40	38.60	36	18,450	0.20%	大買/
2018/06/19	177	39.84	161	40.28	39.75	16	18,457	0.09%	大買/大賣/
2018/06/15	69	39.60	118	39.66	40.00	-49	18,233	-0.27%	大賣/
2018/06/14	237.1	39.76	158	39.69	38.20	79.1	17,948	0.44%	大買/大賣/
2018/06/13	73	38.12	144	38.55	38.90	-71	17,594	-0.40%	大賣/
2018/06/12	29	37.15	75	37.51	37.65	-46	17,398	-0.26%
2018/06/11	97	37.40	44	37.27	36.85	53	17,491	0.30%
2018/06/08	269	38.84	229	38.97	37.95	40	17,661	0.23%	大買/大賣/
2018/06/07	100	38.24	177	38.01	37.85	-77	17,384	-0.44%	大賣/
2018/06/06	101	37.95	108	38.06	38.00	-7	17,431	-0.04%	大買/大賣/
2018/06/05	88	37.71	171	37.61	37.50	-83	17,499	-0.47%	大賣/
2018/06/04	304.4	37.32	266	37.35	37.60	38.4	17,321	0.22%	大買/大賣/
2018/06/01	110.1	33.97	345.3	34.14	35.70	-235.2	16,652	-1.41%	大買/大賣/鉅額交易
2018/05/31	7	32.66	133	32.73	32.50	-126	16,198	-0.78%	大賣/鉅額交易
2018/05/30	49	32.20	13.4	32.52	32.30	35.6	16,880	0.21%
2018/05/29	20	32.16	78	32.57	32.75	-58	17,850	-0.32%
2018/05/28	79	31.96	26	32.20	31.90	53	18,877	0.28%
2018/05/25	68	32.21	1	32.20	32.10	67	18,965	0.35%
2018/05/24	43	32.59	38	32.85	32.60	5	19,129	0.03%
2018/05/23	91	32.45	21	32.62	32.55	70	19,353	0.36%
2018/05/22	151	33.23	119	33.76	32.60	32	19,394	0.16%	大買/大賣/
2018/05/21	31	33.62	8	33.52	33.50	23	19,442	0.12%
2018/05/18	103	34.08	99	34.00	33.60	4	19,370	0.02%	大買/
2018/05/17	58	34.14	73	34.27	33.85	-15	19,265	-0.08%
2018/05/16	55.3	33.82	27	33.96	33.80	28.3	19,165	0.15%
2018/05/15	49	34.07	106	34.17	34.00	-57	19,094	-0.30%	大賣/
2018/05/14	58	34.00	137	33.64	33.35	-79	18,926	-0.42%	大賣/
2018/05/11	10	34.19	32	34.30	34.80	-22	18,371	-0.12%
2018/05/10	103	34.22	71	34.11	34.10	32	18,209	0.18%	大買/
2018/05/09	41	33.31	19	33.63	33.90	22	18,001	0.12%
2018/05/08	12	32.73	26	33.20	33.50	-14	17,997	-0.08%
2018/05/07	59	32.88	99	33.09	33.25	-40	17,972	-0.22%
2018/05/04	123	32.09	30	32.24	32.25	93	17,775	0.52%	大買/
2018/05/03	75	32.82	100	32.93	32.75	-25	17,692	-0.14%
2018/05/02	80	33.73	28	33.75	33.80	52	17,796	0.29%
2018/04/30	262	33.93	152	33.81	34.00	110	17,715	0.62%	大買/大賣/鉅額交易
2018/04/27	55	31.65	242	32.43	32.80	-187	17,368	-1.08%	大賣/鉅額交易
2018/04/26	253	31.93	111	32.31	31.75	142	17,300	0.82%	大買/大賣/鉅額交易
2018/04/25	77	31.61	143	32.16	32.40	-66	17,058	-0.39%	大賣/
2018/04/24	425	32.22	72	32.00	31.35	353	16,798	2.10%	大買/鉅額交易
2018/04/23	127	34.42	174	34.54	34.75	-47	16,371	-0.29%	大買/大賣/
2018/04/20	68	33.03	58	33.32	32.70	10	15,968	0.06%
2018/04/19	136	33.00	164	33.11	33.20	-28	15,831	-0.18%	大買/大賣/
2018/04/18	72	30.67	83	30.63	30.85	-11	15,481	-0.07%
2018/04/17	170	30.14	97	30.37	30.05	73	15,607	0.47%	大買/
2018/04/16	63	30.68	48	30.89	30.40	15	15,837	0.09%
2018/04/13	7	31.42	0	0.00	31.35	7	16,144	0.04%
2018/04/12	22	31.79	22	31.65	31.75	0	16,733	0.00%
2018/04/11	50	31.78	49	32.01	32.40	1	17,304	0.01%
2018/04/10	78	32.43	43	31.98	31.60	35	17,095	0.20%
2018/04/09	132	31.06	114	31.31	32.50	18	16,695	0.11%	大買/大賣/
2018/04/03	61	30.99	79	30.64	30.45	-18	16,402	-0.11%
2018/04/02	26	30.87	73	30.54	30.65	-47	16,248	-0.29%
2018/03/31	133	29.87	200	29.93	29.70	-67	15,958	-0.42%	大買/大賣/
2018/03/30	95	29.09	202	28.95	29.00	-107	15,797	-0.68%	大賣/鉅額交易
2018/03/29	44	27.70	36	27.95	27.85	8	15,592	0.05%
2018/03/28	48	27.70	9	27.89	27.70	39	15,615	0.25%
2018/03/27	44	28.08	64.1	28.11	28.30	-20.1	15,603	-0.13%
2018/03/26	98	27.43	117	27.40	26.80	-19	15,503	-0.12%	大賣/
2018/03/23	333	28.02	27	28.18	28.25	306	15,275	2.00%	大買/鉅額交易
2018/03/22	38	28.81	88	29.05	29.05	-50	15,103	-0.33%
2018/03/21	51	28.80	49	28.84	28.50	2	14,990	0.01%
2018/03/20	120	28.74	36	28.74	28.60	84	14,864	0.57%	大買/
2018/03/19	539	28.66	6	28.67	28.50	533	14,709	3.62%	大買/鉅額交易
2018/03/16	151	29.05	14	29.25	28.90	137	14,564	0.94%	大買/鉅額交易
2018/03/15	139	29.72	72	29.65	29.40	67	14,478	0.46%	大買/
2018/03/14	123	28.95	93	29.33	29.75	30	14,263	0.21%	大買/
2018/03/13	86	28.27	12	28.36	28.45	74	13,827	0.54%
2018/03/12	24	28.11	30	28.25	28.80	-6	13,710	-0.04%
2018/03/09	16	27.62	17	27.47	27.50	-1	13,492	-0.01%
2018/03/08	39	28.56	53	28.47	28.60	-14	13,144	-0.11%
2018/03/07	46	28.07	41	28.53	27.95	5	12,914	0.04%
2018/03/06	38	28.64	51	28.82	28.80	-13	12,618	-0.10%
2018/03/05	162	30.03	157	29.89	29.40	5	12,248	0.04%	大買/大賣/
2018/03/02	105	27.85	105	28.53	28.80	0	11,497	0.00%	大買/大賣/
2018/03/01	28	26.48	149.1	25.87	27.70	-121.1	10,438	-1.16%	大賣/鉅額交易
2018/02/27	69	25.16	75	25.48	25.20	-6	9,336	-0.06%
2018/02/26	64	25.24	92	25.58	25.35	-28	9,170	-0.31%
2018/02/23	32	25.09	59	25.20	25.00	-27	8,916	-0.30%
2018/02/22	54	24.59	76	24.77	24.50	-22	8,601	-0.26%
2018/02/21	42	23.95	70	23.90	24.50	-28	8,393	-0.33%
2018/02/12	4	22.30	3	22.28	22.30	1	8,095	0.01%
2018/02/09	13	21.48	15	21.90	21.95	-2	8,075	-0.02%
2018/02/08	19	22.18	15	22.32	22.50	4	8,076	0.05%
2018/02/07	3	22.20	20	22.15	22.00	-17	8,097	-0.21%
2018/02/06	49	21.67	5	21.62	21.30	44	8,053	0.55%
2018/02/05	55	22.69	25	23.03	23.05	30	7,867	0.38%
2018/02/02	50	23.62	18	23.88	23.55	32	7,844	0.41%
2018/02/01	20	23.88	53	23.97	23.75	-33	7,852	-0.42%
2018/01/31	71	23.30	13	23.91	24.40	58	7,812	0.74%
2018/01/30	28	23.71	19	23.90	23.65	9	7,702	0.12%
2018/01/29	34	24.29	32	24.22	24.35	2	7,678	0.03%
2018/01/26	1	24.00	3	24.25	24.20	-2	7,752	-0.03%
2018/01/25	64	24.98	33	24.79	24.60	31	8,332	0.37%
2018/01/24	23	23.49	114.1	23.70	24.00	-91.1	8,182	-1.11%	大賣/
2018/01/23	76	23.26	30.3	23.47	22.85	45.7	8,008	0.57%
2018/01/22	65	23.63	9.6	23.61	23.55	55.4	7,906	0.70%
2018/01/19	6	24.27	3	24.42	24.35	3	7,803	0.04%
2018/01/18	19	24.07	4	23.85	23.85	15	7,725	0.19%
2018/01/17	80	24.09	59	23.99	24.00	21	7,678	0.27%
2018/01/16	48	24.89	33	25.01	24.75	15	7,543	0.20%
2018/01/15	28	24.43	22.3	24.73	24.90	5.7	7,515	0.08%
2018/01/12	47	25.27	36	24.83	24.90	11	7,532	0.15%
2018/01/11	59	25.31	31	25.47	25.20	28	7,472	0.37%
2018/01/10	73	25.23	81.1	25.45	25.30	-8.1	7,221	-0.11%
2018/01/09	59	24.93	43	25.18	24.80	16	6,780	0.24%
2018/01/08	71	24.75	173	24.72	24.85	-102	6,332	-1.61%	大賣/鉅額交易
2018/01/05	96	23.10	442	23.42	23.50	-346	5,586	-6.19%	大賣/鉅額交易
2018/01/04	16	21.54	12	21.55	21.50	4	4,821	0.08%
2018/01/03	9	22.11	10	22.02	21.90	-1	4,714	-0.02%
2018/01/02	37	22.37	54	22.39	22.00	-17	4,589	-0.37%

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析