大成鋼 (2027)-新光-高雄券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.65
漲跌
--
漲幅
0.00%
成交量
4,163張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.1	36.62	3	36.72	36.65	2.1	6,315	0.03%
2024/04/25	5.5	36.76	33.1	36.75	36.65	-27.6	6,293	-0.44%
2024/04/24	18.3	37.24	12	37.51	37.10	6.3	6,260	0.10%
2024/04/23	1.3	37.89	3	37.65	37.80	-1.7	6,238	-0.03%
2024/04/22	46	38.04	13.8	37.90	37.60	32.2	6,242	0.52%
2024/04/19	30	37.73	24	37.84	37.70	6	6,156	0.10%
2024/04/18	91	38.32	83	38.21	37.80	8	5,910	0.14%
2024/04/17	0.1	37.10	5	37.11	36.95	-4.9	5,460	-0.09%
2024/04/16	4	36.80	17	36.82	36.70	-13	5,459	-0.24%
2024/04/15	12	37.29	6.5	36.99	36.70	5.5	5,378	0.10%
2024/04/12	1.3	36.51	0	36.51	36.50	1.2	5,281	0.02%
2024/04/11	5.2	36.73	3	36.72	36.65	2.2	5,268	0.04%
2024/04/10	13	37.11	5.7	37.15	37.00	7.4	5,292	0.14%
2024/04/09	16.5	37.55	10.3	37.53	37.50	6.1	5,222	0.12%
2024/04/08	1.1	36.56	12.2	36.57	36.60	-11.1	5,021	-0.22%
2024/04/03	21.7	36.31	150	36.89	36.10	-128.3	5,001	-2.56%	大賣/鉅額交易
2024/04/02	69.8	36.23	1	36.50	36.10	68.8	4,885	1.41%
2024/04/01	94	36.64	1.2	36.73	36.40	92.8	4,908	1.89%
2024/03/29	14.1	36.69	1	36.50	36.50	13.1	4,878	0.27%
2024/03/28	4	36.98	2.3	37.05	37.10	1.7	4,763	0.04%
2024/03/27	0.4	36.33	0	36.30	36.65	0.4	4,780	0.01%
2024/03/26	4.3	36.32	3	36.40	36.45	1.3	4,921	0.03%
2024/03/25	8.3	36.51	4	36.66	36.70	4.3	5,151	0.08%
2024/03/22	6.2	37.15	6.5	37.33	37.10	-0.3	5,369	-0.01%
2024/03/21	7.3	36.92	29.1	36.98	37.15	-21.7	5,672	-0.38%
2024/03/20	4.2	36.55	8.2	36.85	36.40	-4	6,326	-0.06%
2024/03/19	1	36.35	9.4	36.45	36.30	-8.4	6,232	-0.13%
2024/03/18	9.4	35.92	1	35.85	35.90	8.4	6,169	0.14%
2024/03/15	2.1	36.00	1	36.04	36.30	1.1	6,167	0.02%
2024/03/14	0	0.00	152.4	36.30	36.30	-152.4	6,131	-2.49%	大賣/鉅額交易
2024/03/13	4.6	35.90	125.7	35.62	35.70	-121.1	6,124	-1.98%	大賣/鉅額交易
2024/03/12	1.8	35.97	12.1	35.90	36.20	-10.3	6,083	-0.17%
2024/03/11	2.1	35.48	10.3	35.42	35.60	-8.2	6,087	-0.14%
2024/03/08	13.8	35.55	0.4	35.70	35.45	13.4	6,111	0.22%
2024/03/07	20.1	35.70	15	35.85	35.85	5.1	6,149	0.08%
2024/03/06	3.4	36.12	12	36.08	36.05	-8.6	6,233	-0.14%
2024/03/05	4.1	35.90	25.4	35.90	36.00	-21.3	6,241	-0.34%
2024/03/04	143.4	35.99	0	0.00	35.85	143.4	6,250	2.29%	大買/鉅額交易
2024/03/01	1	36.00	0	0.00	36.05	1	6,279	0.02%
2024/02/29	0.3	35.90	1	36.00	35.90	-0.7	6,305	-0.01%
2024/02/27	4	35.93	22	35.83	35.80	-18	6,304	-0.29%
2024/02/26	1.3	36.21	10	36.25	36.15	-8.7	6,298	-0.14%
2024/02/23	4	36.40	3.2	36.45	36.20	0.8	6,355	0.01%
2024/02/22	1.2	36.36	1	36.40	36.45	0.2	6,445	0.00%
2024/02/21	1.2	36.37	0	0.00	36.30	1.2	6,463	0.02%
2024/02/20	0	0.00	1	36.45	36.40	-1	6,548	-0.02%
2024/02/19	0.3	36.67	3	36.65	36.75	-2.7	6,756	-0.04%
2024/02/16	1	36.20	1	36.15	36.30	0	6,801	0.00%
2024/02/15	12.3	36.18	0.9	36.20	36.20	11.4	6,797	0.17%
2024/02/05	13	36.53	1.2	36.46	36.35	11.8	6,770	0.17%
2024/02/02	2	36.78	6	36.85	36.80	-4	6,742	-0.06%
2024/02/01	3.6	37.02	0	0.00	37.00	3.6	6,764	0.05%
2024/01/31	0	0.00	1	36.90	37.10	-1	6,760	-0.01%
2024/01/30	5.2	37.25	0	0.00	36.95	5.2	6,760	0.08%
2024/01/29	0.1	37.35	6	37.35	37.40	-6	6,774	-0.09%
2024/01/25	3.1	37.10	2.4	37.12	37.20	0.7	6,835	0.01%
2024/01/24	3.2	37.40	5.3	37.22	37.25	-2.2	6,855	-0.03%
2024/01/23	1.2	37.00	131	37.01	37.00	-129.8	6,875	-1.89%	大賣/鉅額交易
2024/01/22	6	36.70	2	36.70	36.70	4	6,892	0.06%
2024/01/19	6	36.58	3	36.63	36.60	3	6,889	0.04%
2024/01/18	3	36.60	0	0.00	36.60	3	6,886	0.04%
2024/01/17	2.8	36.86	14	36.89	36.50	-11.2	6,886	-0.16%
2024/01/16	0.1	37.20	10	37.30	37.05	-10	6,790	-0.15%
2024/01/15	2	37.48	0	0.00	37.40	2	6,745	0.03%
2024/01/12	5.3	37.45	1.1	37.50	37.50	4.2	6,772	0.06%
2024/01/11	1.2	37.30	0	0.00	37.40	1.2	6,788	0.02%
2024/01/10	22.3	37.53	6	37.48	37.50	16.3	6,933	0.23%
2024/01/09	50.8	38.46	4	38.43	38.30	46.8	6,862	0.68%
2024/01/08	0.1	38.95	0	0.00	38.95	0.1	6,838	0.00%
2024/01/05	2	38.98	5.2	38.93	39.00	-3.2	6,857	-0.05%
2024/01/04	76	39.02	23.5	38.93	39.10	52.5	6,870	0.76%
2024/01/03	86.1	39.33	6.7	39.38	39.25	79.4	6,890	1.15%
2024/01/02	0	0.00	16	39.66	39.65	-16	6,866	-0.23%
2023/12/29	4.2	39.31	3.2	39.55	39.60	1	6,809	0.01%
2023/12/28	8	39.22	16.5	39.37	39.50	-8.5	6,803	-0.12%
2023/12/27	18	39.20	3	39.33	39.35	15	6,814	0.22%
2023/12/26	5	39.64	4	39.73	39.50	1	6,754	0.01%
2023/12/25	46	39.65	34.1	39.89	39.45	11.9	6,760	0.18%
2023/12/22	28	39.28	21	39.39	39.20	7	6,693	0.10%
2023/12/21	19.3	39.46	9.6	39.55	39.35	9.7	6,577	0.15%
2023/12/20	11	39.79	32.3	39.98	39.70	-21.3	6,433	-0.33%
2023/12/19	13.4	39.09	52	39.08	39.70	-38.6	6,198	-0.62%
2023/12/18	45	39.90	77.9	40.01	39.75	-32.9	5,956	-0.55%
2023/12/15	93.2	39.92	105.3	39.94	39.55	-12	5,561	-0.22%	大賣/
2023/12/14	3.1	38.35	6.6	38.42	38.20	-3.5	4,839	-0.07%
2023/12/13	17	38.07	2.2	38.40	38.00	14.8	5,071	0.29%
2023/12/12	15	38.41	0	0.00	38.35	15	5,345	0.28%
2023/12/11	1	38.75	3	38.60	38.40	-2	5,332	-0.04%
2023/12/08	14.1	38.39	2	38.45	38.40	12.1	5,310	0.23%
2023/12/07	15.2	38.85	27.3	39.02	38.80	-12.1	5,187	-0.23%
2023/12/06	5	38.90	13.3	39.19	39.15	-8.3	5,176	-0.16%
2023/12/05	13	38.97	13.1	39.13	38.95	-0.1	5,154	0.00%
2023/12/04	8.1	38.63	35.2	39.14	39.25	-27.2	5,231	-0.52%
2023/12/01	24.1	38.88	38	39.08	38.85	-13.9	5,216	-0.27%
2023/11/30	0	0.00	11.1	38.38	38.65	-11.1	5,124	-0.22%
2023/11/29	5	38.53	12.2	38.60	38.50	-7.2	5,235	-0.14%
2023/11/28	1.1	38.60	19	38.53	38.65	-17.9	5,256	-0.34%
2023/11/27	8	38.19	5.8	38.14	38.10	2.2	5,263	0.04%
2023/11/24	13	38.50	12	38.69	38.35	1	5,258	0.02%
2023/11/22	17.1	38.53	4.4	38.55	38.60	12.7	5,234	0.24%
2023/11/21	36	38.52	8	38.41	38.50	28	5,185	0.54%
2023/11/20	17.6	38.03	3	38.12	38.05	14.6	5,091	0.29%
2023/11/17	8	38.14	6.3	38.11	38.10	1.7	5,070	0.03%
2023/11/16	37	38.14	26.4	37.85	38.15	10.6	5,020	0.21%
2023/11/15	7	37.01	8	37.18	37.05	-1	4,845	-0.02%
2023/11/14	8.2	36.41	2.4	36.43	36.50	5.8	4,922	0.12%
2023/11/13	8.1	36.71	33	36.68	36.60	-24.9	4,976	-0.50%
2023/11/10	7.5	37.10	3	37.15	37.00	4.4	5,138	0.09%
2023/11/09	9.5	37.36	12.4	37.38	37.30	-3	5,274	-0.06%
2023/11/07	3.1	37.03	3	37.12	37.30	0.1	5,589	0.00%
2023/11/06	2	37.23	0	0.00	37.15	2	5,629	0.04%
2023/11/03	2	37.30	34	37.15	37.30	-32	5,708	-0.56%
2023/11/02	3	36.87	11	37.02	36.95	-8	5,721	-0.14%
2023/11/01	8	36.68	1	36.80	36.65	7	5,768	0.12%
2023/10/31	0	37.05	1	37.10	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	19.4	37.03	37.10	-19.4	6,064	-0.32%
2023/10/27	5.1	36.61	4	36.68	36.70	1.1	6,120	0.02%
2023/10/26	4	36.63	0	0.00	36.50	4	6,374	0.06%
2023/10/24	1.3	36.18	2.5	36.30	36.45	-1.2	7,838	-0.02%
2023/10/23	6	36.04	0	0.00	36.40	6	8,190	0.07%
2023/10/20	4.2	36.31	9.2	36.24	36.15	-5	8,419	-0.06%
2023/10/19	0	0.00	0.1	36.80	36.80	-0.1	8,595	0.00%
2023/10/18	3	36.83	0.2	37.05	36.65	2.8	8,901	0.03%
2023/10/17	1	37.20	2.4	37.20	37.20	-1.4	9,190	-0.02%
2023/10/16	12	37.30	0	0.00	37.35	12	9,295	0.13%
2023/10/13	0.2	37.50	3.1	37.43	37.50	-2.9	9,418	-0.03%
2023/10/12	1	37.40	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0	37.20	13	36.94	37.35	-13	9,524	-0.14%
2023/10/06	5.3	36.65	3.3	36.77	36.75	2	9,518	0.02%
2023/10/05	1.3	36.61	2.2	36.63	36.65	-0.9	9,569	-0.01%
2023/10/04	1	36.30	5	36.30	36.45	-4	9,591	-0.04%
2023/10/03	6.7	36.34	0	0.00	36.15	6.7	9,588	0.07%
2023/10/02	3	36.68	0	0.00	36.65	3	9,602	0.03%
2023/09/28	16.1	36.99	0.3	36.90	36.85	15.8	9,642	0.16%
2023/09/27	5.5	36.91	4	37.24	36.95	1.5	9,641	0.02%
2023/09/26	3.3	37.54	35.1	37.51	37.45	-31.8	9,665	-0.33%
2023/09/25	3	37.97	4.2	37.96	38.00	-1.2	9,676	-0.01%
2023/09/22	1.6	38.15	1	37.70	38.15	0.6	9,667	0.01%
2023/09/21	5	38.10	16.4	38.29	37.95	-11.4	9,652	-0.12%
2023/09/20	5	38.49	7.2	38.53	38.40	-2.2	9,623	-0.02%
2023/09/19	8.1	38.42	34	38.55	38.40	-25.9	9,625	-0.27%
2023/09/18	58.6	38.76	22	38.78	38.70	36.6	9,616	0.38%
2023/09/15	12	37.87	21	37.64	38.50	-9	9,394	-0.10%
2023/09/14	9.2	36.68	0	0.00	36.75	9.2	9,158	0.10%
2023/09/13	3	36.27	31.6	36.20	36.40	-28.6	9,235	-0.31%
2023/09/12	0	0.00	1	36.20	36.20	-1	9,426	-0.01%
2023/09/11	0	0.00	0.4	36.10	36.05	-0.4	9,635	0.00%
2023/09/08	3.4	35.87	1	35.86	36.10	2.4	9,678	0.02%
2023/09/07	15.3	35.93	0.5	36.00	35.75	14.8	9,781	0.15%
2023/09/06	7.5	36.63	15.8	36.96	36.45	-8.3	9,722	-0.08%
2023/09/05	10.6	37.10	3	37.35	37.25	7.6	9,727	0.08%
2023/09/04	15.2	36.59	38.5	36.83	37.20	-23.2	9,828	-0.24%
2023/09/01	2	36.20	9	36.55	36.50	-7	9,728	-0.07%
2023/08/31	11.2	36.47	1.1	36.38	36.30	10.1	9,783	0.10%
2023/08/30	26.3	36.16	3	36.18	36.25	23.3	10,015	0.23%
2023/08/29	6.2	35.63	0	0.00	35.75	6.2	10,067	0.06%
2023/08/28	2	35.88	1	35.85	35.90	1	10,061	0.01%
2023/08/25	1.1	35.91	1	35.90	35.90	0.1	10,129	0.00%
2023/08/24	2	35.85	0	36.00	35.95	2	10,120	0.02%
2023/08/23	0.2	36.05	1	36.10	35.95	-0.8	10,120	-0.01%
2023/08/22	6	35.94	0	0.00	35.90	6	10,143	0.06%
2023/08/21	11.6	36.53	10	36.65	36.30	1.6	10,124	0.02%
2023/08/18	22.1	37.28	6	37.22	37.00	16.1	10,110	0.16%
2023/08/17	5.2	36.04	7	36.48	36.45	-1.9	10,050	-0.02%
2023/08/16	78.2	35.90	90	35.95	36.30	-11.8	10,040	-0.12%
2023/08/15	32.2	37.15	16	37.32	37.00	16.2	9,926	0.16%
2023/08/14	21.2	37.80	23.9	37.65	37.75	-2.7	9,799	-0.03%
2023/08/11	28.7	39.19	5	39.39	39.45	23.7	9,620	0.25%
2023/08/10	52	39.57	7	39.64	39.80	45	9,544	0.47%
2023/08/09	18.4	40.00	0	0.00	40.05	18.4	9,515	0.19%
2023/08/08	2.3	40.28	5.1	40.25	40.40	-2.8	9,482	-0.03%
2023/08/07	13	40.15	6	40.07	40.50	7	9,485	0.07%
2023/08/04	34.4	40.21	5	40.15	40.45	29.4	9,448	0.31%
2023/08/02	33	39.93	16.1	40.20	40.15	16.9	9,483	0.18%
2023/08/01	79.2	39.39	3	39.57	39.40	76.2	9,383	0.81%
2023/07/31	275.5	39.26	12.8	39.31	39.50	262.7	9,346	2.81%	大買/鉅額交易
2023/07/28	498.4	39.98	25.5	39.99	39.95	472.9	9,096	5.20%	大買/鉅額交易
2023/07/27	143.8	49.62	21	49.67	49.90	122.9	8,302	1.48%	大買/鉅額交易
2023/07/26	33	48.96	6	48.99	48.90	27	7,702	0.35%
2023/07/25	24.2	48.98	43.5	48.97	48.95	-19.3	7,395	-0.26%
2023/07/24	11	48.33	12	48.75	48.80	-1	7,187	-0.01%
2023/07/21	28.5	48.84	20	48.71	48.70	8.5	7,075	0.12%
2023/07/20	11.2	49.14	33.2	48.94	49.45	-22	6,883	-0.32%
2023/07/19	13	47.61	1.8	47.93	47.80	11.2	6,469	0.17%
2023/07/18	54.2	47.51	27	47.83	47.95	27.2	6,483	0.42%
2023/07/17	4	48.01	4	47.98	48.00	0	6,400	0.00%
2023/07/14	13.8	47.86	11.5	47.82	47.75	2.3	6,419	0.04%
2023/07/13	8.2	47.48	18.4	47.45	47.45	-10.2	6,444	-0.16%
2023/07/12	23	46.93	7.5	46.99	47.00	15.5	6,470	0.24%
2023/07/11	67.7	47.10	13	47.13	47.20	54.7	6,483	0.84%
2023/07/10	18	47.09	40	47.40	47.10	-22	6,561	-0.34%
2023/07/07	41.2	47.00	5	47.25	47.15	36.2	6,701	0.54%
2023/07/06	26.3	47.68	0	0.00	47.50	26.3	6,724	0.39%
2023/07/05	14.1	48.07	2	48.10	48.05	12.1	6,681	0.18%
2023/07/04	25.4	48.11	18	48.14	48.20	7.4	6,685	0.11%
2023/07/03	2	47.83	25	47.99	47.95	-23	6,792	-0.34%
2023/06/30	4	47.41	6	47.53	47.40	-2	6,819	-0.03%
2023/06/29	6	47.42	7	47.32	47.35	-1	6,857	-0.01%
2023/06/28	10	47.34	2.2	47.52	47.55	7.8	6,852	0.11%
2023/06/27	5	47.74	9.1	47.82	47.45	-4.1	6,872	-0.06%
2023/06/26	25	47.20	5.5	47.46	47.60	19.5	6,845	0.29%
2023/06/21	39.1	47.24	0	0.00	47.30	39.1	6,845	0.57%
2023/06/20	35.1	47.49	1	47.50	47.50	34.1	6,847	0.50%
2023/06/19	14.1	48.07	21.6	48.14	47.90	-7.5	6,836	-0.11%
2023/06/16	5.7	48.43	32.1	48.48	48.35	-26.4	6,840	-0.39%
2023/06/15	4	47.89	74.1	47.52	47.95	-70.1	6,728	-1.04%
2023/06/14	0	0.00	22.2	46.91	47.00	-22.2	6,682	-0.33%
2023/06/13	36.4	46.47	9.1	46.37	46.40	27.2	6,970	0.39%
2023/06/12	32.1	46.87	23	46.96	46.95	9.1	7,263	0.13%
2023/06/09	16.2	47.21	16.1	47.19	47.40	0.1	8,323	0.00%
2023/06/08	82	47.39	37.1	47.25	47.25	44.9	8,588	0.52%
2023/06/07	17.2	47.06	37	47.01	47.00	-19.8	8,554	-0.23%
2023/06/06	5.1	46.92	10	46.92	46.90	-4.9	8,634	-0.06%
2023/06/05	9	46.98	75	47.02	46.90	-66	8,690	-0.76%
2023/06/02	6.2	45.70	17	45.68	45.70	-10.8	8,633	-0.12%
2023/06/01	1	45.45	21.1	45.31	45.45	-20.1	8,797	-0.23%
2023/05/31	5	45.25	1	45.30	45.10	4	8,817	0.05%
2023/05/30	1	45.40	3.4	45.28	45.25	-2.4	8,776	-0.03%
2023/05/29	0	0.00	27.2	45.22	45.25	-27.2	8,852	-0.31%
2023/05/26	6.1	45.00	0.8	45.07	44.95	5.3	8,870	0.06%
2023/05/25	3	45.23	1	45.40	45.20	2	8,903	0.02%
2023/05/24	11	45.40	52	45.58	45.60	-41	8,931	-0.46%
2023/05/23	7	45.46	7	45.71	45.40	0	8,963	0.00%
2023/05/22	23	45.21	27.3	45.46	45.50	-4.3	8,960	-0.05%
2023/05/19	24	44.96	11	45.06	45.10	13	9,005	0.14%
2023/05/18	23	44.73	10	44.75	44.85	13	8,996	0.14%
2023/05/17	27.1	44.66	21	44.73	44.70	6.1	9,283	0.07%
2023/05/16	1	44.70	3	44.55	44.70	-2	9,368	-0.02%
2023/05/12	15	44.29	8.3	44.11	43.90	6.8	9,421	0.07%
2023/05/11	15	44.29	8.3	44.11	44.35	6.8	9,425	0.07%
2023/05/10	0	0.00	3.2	44.44	44.60	-3.2	9,459	-0.03%
2023/05/09	26	44.62	7	44.45	44.45	19	9,511	0.20%
2023/05/08	24	45.46	28	45.38	45.45	-4	9,438	-0.04%
2023/05/05	2	44.93	14	44.92	45.00	-12	9,411	-0.13%
2023/05/04	2	44.70	0	0.00	44.70	2	9,540	0.02%
2023/05/03	0.1	44.75	4	44.58	44.55	-4	9,806	-0.04%
2023/05/02	0.1	44.70	11	44.79	44.85	-10.9	9,999	-0.11%
2023/04/28	1	44.35	0	0.00	44.45	1	10,123	0.01%
2023/04/27	2	43.48	7	43.74	43.85	-5	10,157	-0.05%
2023/04/26	3.1	42.96	7	43.15	43.25	-3.9	10,176	-0.04%
2023/04/25	15	43.94	14	43.48	43.40	1	10,141	0.01%
2023/04/24	5.1	44.03	1.2	44.25	44.05	3.9	10,117	0.04%
2023/04/21	8	44.44	0	44.85	44.20	8	10,201	0.08%
2023/04/20	5.1	44.88	1	44.95	44.85	4.1	10,184	0.04%
2023/04/19	9	45.13	0.1	45.15	45.05	8.9	10,215	0.09%
2023/04/18	25	45.52	17.2	45.27	45.35	7.8	10,145	0.08%
2023/04/17	9	45.61	15.3	45.65	45.70	-6.3	10,104	-0.06%
2023/04/14	5	45.48	58	45.41	45.35	-53	10,046	-0.53%
2023/04/13	8	45.51	4.1	45.56	45.45	3.9	10,047	0.04%
2023/04/12	4	45.24	10	45.39	45.30	-6	10,044	-0.06%
2023/04/11	2	44.80	1	44.80	44.80	1	9,940	0.01%
2023/04/10	5	45.01	22.1	44.96	44.90	-17.1	9,940	-0.17%
2023/04/07	15	44.87	3	44.87	44.85	12	9,949	0.12%
2023/04/06	16.1	44.83	14	44.91	44.85	2.1	10,057	0.02%
2023/03/31	4	45.66	1.3	45.79	45.50	2.7	10,114	0.03%
2023/03/30	3	45.42	1.1	45.60	45.60	1.9	10,624	0.02%
2023/03/29	3	45.35	10	45.40	45.40	-7	11,252	-0.06%
2023/03/28	16	45.35	8	45.31	45.35	8	11,750	0.07%
2023/03/27	4	45.35	21.7	45.58	45.50	-17.7	12,350	-0.14%
2023/03/24	14	45.22	5.6	45.35	45.15	8.4	12,834	0.07%
2023/03/23	2	45.23	1.5	45.30	45.25	0.5	13,167	0.00%
2023/03/22	5	45.47	5	45.47	45.50	0	13,439	0.00%
2023/03/21	7	45.49	6.1	45.40	45.30	0.9	13,955	0.01%
2023/03/20	64	45.29	5	45.25	45.20	59	14,144	0.42%
2023/03/17	39.4	44.94	6	45.18	45.45	33.4	14,211	0.24%
2023/03/16	48.8	44.81	13.2	44.84	44.50	35.6	14,219	0.25%
2023/03/15	83	46.67	42	46.83	45.80	41	14,140	0.29%
2023/03/14	110.8	46.95	142	47.02	46.55	-31.2	14,124	-0.22%	大買/大賣/
2023/03/13	37	45.13	9.5	44.96	45.35	27.5	13,791	0.20%
2023/03/10	5	44.35	7	44.41	44.40	-2	13,477	-0.01%
2023/03/09	20	44.68	34.2	45.06	44.70	-14.2	13,485	-0.11%
2023/03/08	2	45.00	23	44.97	45.10	-21	13,415	-0.16%
2023/03/07	10	44.95	17	45.10	45.00	-7	13,319	-0.05%
2023/03/06	2	44.28	29.1	44.38	44.50	-27.1	13,125	-0.21%
2023/03/03	0	0.00	12	43.60	43.60	-12	12,992	-0.09%
2023/03/02	13	43.13	4	43.29	43.40	9	13,007	0.07%
2023/03/01	12	43.15	0	43.20	43.10	12	13,041	0.09%
2023/02/24	5	43.50	3.2	43.69	43.50	1.8	13,046	0.01%
2023/02/23	21	43.53	8	43.50	43.60	13	13,118	0.10%
2023/02/22	4	43.08	1	43.05	43.20	3	13,291	0.02%
2023/02/21	5.1	43.35	4	43.38	43.45	1.1	13,412	0.01%
2023/02/20	14.3	43.33	26.1	43.08	43.50	-11.9	13,750	-0.09%
2023/02/17	35	42.76	10	42.70	42.80	25	14,206	0.18%
2023/02/16	44	43.15	4	43.13	43.10	40	14,818	0.27%
2023/02/15	41.2	43.25	6	43.08	42.90	35.2	14,935	0.24%
2023/02/14	28	43.98	10	44.06	43.95	18	14,645	0.12%
2023/02/13	5.3	44.02	2	44.05	44.15	3.3	14,664	0.02%
2023/02/10	41	44.02	38	44.06	43.80	3	14,750	0.02%
2023/02/09	21	44.37	12	44.40	44.40	9	14,925	0.06%
2023/02/08	2	44.20	5.1	44.31	44.20	-3.1	14,944	-0.02%
2023/02/07	5	43.90	3	44.20	44.35	2	14,906	0.01%
2023/02/06	23	43.85	1.1	44.28	43.95	21.9	14,902	0.15%
2023/02/03	41	44.25	2.1	44.20	44.20	38.9	14,902	0.26%
2023/02/02	38	44.65	31	44.86	44.95	7	14,847	0.05%
2023/02/01	12	44.59	26.3	44.92	44.90	-14.3	14,751	-0.10%
2023/01/31	9	44.58	18	44.76	44.80	-9	14,533	-0.06%
2023/01/30	12	44.13	16.1	44.16	44.30	-4.1	14,397	-0.03%
2023/01/17	5	43.46	31	43.37	43.50	-26	14,281	-0.18%
2023/01/16	18.1	43.12	24	43.30	43.00	-5.9	14,298	-0.04%
2023/01/13	16	43.24	11	43.18	43.00	5	14,313	0.03%
2023/01/12	25	43.33	34	43.49	43.40	-9	14,410	-0.06%
2023/01/11	22.2	43.27	23	43.30	43.20	-0.8	14,393	-0.01%
2023/01/10	22.2	42.93	23	43.05	42.90	-0.8	14,346	-0.01%
2023/01/09	5.2	42.75	31	42.70	42.75	-25.8	14,339	-0.18%
2023/01/06	10	42.19	21.2	42.31	42.30	-11.2	14,457	-0.08%
2023/01/05	18	42.56	14.1	42.73	42.25	3.9	14,714	0.03%
2023/01/04	13	42.57	9.9	42.73	42.70	3.1	14,726	0.02%
2023/01/03	1.1	42.41	67	42.59	42.60	-65.9	14,803	-0.45%
2022/12/30	2	42.25	34	42.23	42.40	-32	14,786	-0.22%
2022/12/29	4.6	41.24	3.1	41.30	41.35	1.5	14,795	0.01%
2022/12/28	12.1	41.94	4	41.93	41.65	8.1	14,922	0.05%
2022/12/27	5.1	42.21	2	42.20	42.25	3.1	15,021	0.02%
2022/12/26	33.2	42.51	16.1	42.64	42.10	17.2	15,103	0.11%
2022/12/23	39	42.97	42	43.18	43.15	-3	15,177	-0.02%
2022/12/22	31	42.80	79.1	43.09	44.00	-48.1	15,033	-0.32%
2022/12/21	60	42.76	87.1	42.78	43.00	-27.1	14,606	-0.19%
2022/12/20	48.6	41.59	18.1	41.91	41.50	30.5	14,020	0.22%
2022/12/19	87.1	42.28	12.1	42.36	42.00	75	13,648	0.55%
2022/12/16	41	44.15	42.1	44.33	43.55	-1.1	13,086	-0.01%
2022/12/15	68.1	44.98	115.1	44.90	44.75	-47	12,606	-0.37%	大賣/
2022/12/14	39	43.54	56	43.92	44.20	-17	12,315	-0.14%
2022/12/13	82.1	43.84	127.1	43.88	43.60	-45	12,024	-0.37%	大賣/
2022/12/12	97	41.89	114	42.37	42.45	-17	11,484	-0.15%	大賣/
2022/12/09	25	43.25	22.1	43.40	43.15	2.9	11,255	0.03%
2022/12/08	29	43.16	98	43.22	43.20	-69	11,166	-0.62%
2022/12/07	42.1	43.03	13.1	43.11	43.10	29	11,063	0.26%
2022/12/06	21	43.09	30	43.36	42.80	-9.1	10,897	-0.08%
2022/12/05	102.2	42.66	116.7	42.28	43.30	-14.6	10,634	-0.14%	大買/大賣/
2022/12/02	0	0.00	1.1	40.76	40.50	-1.1	9,993	-0.01%
2022/12/01	11	40.65	6.1	40.73	40.50	4.9	10,017	0.05%
2022/11/30	6	40.23	6	40.40	40.25	0	9,943	0.00%
2022/11/29	17	40.04	0.2	40.00	40.15	16.8	9,927	0.17%
2022/11/28	11	39.70	2	39.83	39.55	9	9,958	0.09%
2022/11/25	10	40.28	6	40.12	40.00	4	10,050	0.04%
2022/11/24	1.1	39.91	6	39.95	40.05	-5	10,023	-0.05%
2022/11/23	2	39.90	0	0.00	39.85	2	10,015	0.02%
2022/11/22	12	39.74	101	39.82	39.80	-89	10,063	-0.88%	大賣/
2022/11/21	11	39.83	7.1	40.10	40.15	4	10,088	0.04%
2022/11/18	114.1	40.53	61.3	40.35	39.90	52.8	10,079	0.52%	大買/
2022/11/17	26	41.01	127	40.94	41.10	-101	9,984	-1.01%	大賣/鉅額交易
2022/11/16	100	41.34	304.3	41.54	40.85	-204.3	9,873	-2.07%	大賣/鉅額交易
2022/11/15	61	41.31	229.2	41.49	41.30	-168.2	9,570	-1.76%	大賣/鉅額交易
2022/11/14	91	40.18	400.4	40.59	40.80	-309.4	9,242	-3.35%	大賣/鉅額交易
2022/11/11	27	39.49	34	39.99	39.25	-7	9,020	-0.08%
2022/11/10	3	39.33	0	0.00	39.35	3	9,116	0.03%
2022/11/09	113	39.67	196.1	39.95	39.60	-83.1	9,324	-0.89%	大買/大賣/
2022/11/08	44	39.47	30	39.53	39.45	14	9,820	0.14%
2022/11/07	16	38.31	232.2	39.12	39.40	-216.2	10,501	-2.06%	大賣/鉅額交易
2022/11/04	11	37.29	6	37.43	37.45	5	10,317	0.05%
2022/11/03	25	37.49	25	37.67	37.70	0	10,263	0.00%
2022/11/02	22	38.06	33	38.16	38.05	-11	10,278	-0.11%
2022/11/01	20	37.36	11	37.72	37.60	9	10,259	0.09%
2022/10/31	46	37.60	38	37.57	37.75	8	10,240	0.08%
2022/10/28	28	38.06	4	37.86	37.80	24	10,252	0.23%
2022/10/27	10	38.80	2.2	38.63	38.85	7.8	10,283	0.08%
2022/10/26	22	38.39	26	38.45	38.15	-4	10,434	-0.04%
2022/10/25	38	38.56	47	38.55	38.75	-9	10,655	-0.08%
2022/10/24	23	38.85	7.1	39.09	38.70	15.9	10,661	0.15%
2022/10/21	5	38.42	14	38.54	38.45	-9	10,610	-0.08%
2022/10/20	19	37.54	14	37.83	38.65	5	10,581	0.05%
2022/10/19	13	38.46	8	38.61	38.15	5	10,544	0.05%
2022/10/18	51	38.94	15	39.27	38.90	36	10,689	0.34%
2022/10/17	15	38.35	11	38.63	39.10	4	10,730	0.04%
2022/10/14	33.8	39.03	53	39.25	39.10	-19.3	10,733	-0.18%
2022/10/13	50	38.54	42.1	38.12	37.20	8	10,777	0.07%
2022/10/12	7	38.37	10	38.46	39.00	-3	10,866	-0.03%
2022/10/11	10	38.37	21	38.49	38.45	-11	10,944	-0.10%
2022/10/07	12	39.06	0	0.00	39.20	12	10,890	0.11%
2022/10/06	31	38.79	26.1	39.04	39.20	4.9	10,921	0.05%
2022/10/05	21	39.40	66	39.33	39.20	-45	10,898	-0.41%
2022/10/04	70	38.70	140	38.95	39.30	-70	10,783	-0.65%	大賣/
2022/10/03	46	37.15	6	37.51	38.10	40	10,661	0.38%
2022/09/30	67	36.41	45	37.08	37.80	22	10,679	0.21%
2022/09/29	12	35.87	14	36.00	35.90	-2	10,539	-0.02%
2022/09/28	32.4	35.69	34	36.91	35.25	-1.6	10,558	-0.01%
2022/09/27	15.2	36.65	21	36.94	37.10	-5.8	10,453	-0.06%
2022/09/26	65	37.74	40	37.04	37.20	25	10,454	0.24%
2022/09/23	66	39.24	69	39.43	39.00	-3	10,523	-0.03%
2022/09/22	22.2	38.49	17	38.75	39.00	5.2	10,588	0.05%
2022/09/21	53	39.39	46	39.39	38.85	7	10,574	0.07%
2022/09/20	2	39.23	6	39.24	39.35	-4	10,530	-0.04%
2022/09/19	11	39.31	10	39.44	39.00	1	10,591	0.01%
2022/09/16	6	39.32	5	39.10	39.00	1	10,671	0.01%
2022/09/15	26	39.64	33	39.78	39.60	-7	10,794	-0.06%
2022/09/14	26.3	39.35	17	39.46	39.55	9.3	10,933	0.08%
2022/09/13	33	39.93	38	40.07	40.00	-5	11,066	-0.04%
2022/09/12	16	39.83	25	39.92	39.85	-9	11,356	-0.08%
2022/09/08	18	38.55	29	38.69	39.10	-11	11,407	-0.10%
2022/09/07	4	37.59	1.1	37.57	37.50	2.9	11,508	0.03%
2022/09/06	10	37.89	4.5	38.42	37.80	5.5	11,585	0.05%
2022/09/05	14	37.74	21	38.02	37.85	-7	11,855	-0.06%
2022/09/02	27	38.45	12	38.68	38.05	15	12,013	0.12%
2022/09/01	39.3	38.79	21	38.62	38.65	18.3	11,982	0.15%
2022/08/31	17	39.30	6	39.46	39.55	11	11,877	0.09%
2022/08/30	4	39.50	60	39.68	39.70	-56	11,907	-0.47%
2022/08/29	103	39.20	41	39.39	39.40	62	11,903	0.52%	大買/
2022/08/26	26	40.59	7.2	40.77	40.45	18.8	11,929	0.16%
2022/08/25	12	40.39	38	40.30	40.35	-26.1	11,897	-0.22%
2022/08/24	15	40.38	21.2	40.43	40.15	-6.2	11,867	-0.05%
2022/08/23	5	39.64	3	39.70	39.85	2	11,826	0.02%
2022/08/22	34.1	40.11	154.1	40.16	40.15	-120	11,853	-1.01%	大賣/鉅額交易
2022/08/19	74	40.57	197	40.62	40.65	-123	11,942	-1.03%	大賣/鉅額交易
2022/08/18	38	40.54	101	40.42	40.65	-63	11,930	-0.53%	大賣/
2022/08/17	7.2	39.89	11	40.10	39.55	-3.9	11,527	-0.03%
2022/08/16	165	39.33	36	39.41	39.20	129	11,415	1.13%	大買/鉅額交易
2022/08/15	76.3	39.75	72	39.95	39.90	4.3	11,331	0.04%
2022/08/12	94	38.03	80.1	38.42	39.15	13.9	10,931	0.13%
2022/08/11	1.1	35.51	4.2	35.56	35.70	-3.1	10,485	-0.03%
2022/08/10	0.2	35.33	6	35.36	35.20	-5.9	10,598	-0.06%
2022/08/09	1.3	34.87	3	35.07	35.15	-1.8	10,671	-0.02%
2022/08/05	2	34.60	8	34.76	34.90	-6	10,838	-0.06%
2022/08/04	3	34.01	1	33.95	34.35	2	11,011	0.02%
2022/08/03	6	34.50	32	34.30	34.50	-26	11,353	-0.23%
2022/08/02	25.4	35.18	32	35.53	35.10	-6.6	11,533	-0.06%
2022/08/01	31.1	36.16	13	36.10	36.20	18.1	11,541	0.16%
2022/07/29	3	34.79	0	0.00	34.90	3	11,473	0.03%
2022/07/28	3	34.97	1	34.95	34.90	2	11,664	0.02%
2022/07/27	1	35.29	4.3	35.04	35.40	-3.2	11,856	-0.03%
2022/07/26	0.1	35.48	10	35.25	35.10	-10	12,006	-0.08%
2022/07/25	21.1	35.63	14	35.98	36.00	7.1	12,154	0.06%
2022/07/22	2.1	34.86	0	0.00	34.90	2.1	12,173	0.02%
2022/07/21	13.3	34.81	9	34.84	35.05	4.3	12,496	0.03%
2022/07/20	28	34.84	5	34.65	34.85	23	13,085	0.18%
2022/07/19	6	36.24	10.1	35.84	36.05	-4.1	13,222	-0.03%
2022/07/18	1	34.00	4	34.65	35.10	-3	13,270	-0.02%
2022/07/15	2.1	33.98	0	0.00	33.95	2.1	13,581	0.02%
2022/07/14	3.3	34.16	4	33.71	34.35	-0.7	14,020	0.00%
2022/07/13	3.1	34.03	0	0.00	33.80	3.1	14,450	0.02%
2022/07/12	0	0.00	0.1	34.18	33.80	-0.1	15,070	0.00%
2022/07/11	0.1	34.70	0	0.00	34.75	0.1	16,432	0.00%
2022/07/08	1.1	34.99	5.1	35.16	35.20	-4	17,518	-0.02%
2022/07/07	1	33.55	28	33.79	34.15	-27	17,960	-0.15%
2022/07/06	1.2	33.23	3	33.23	33.20	-1.8	18,262	-0.01%
2022/07/05	4	33.80	2	33.83	34.30	2	18,742	0.01%
2022/07/04	7	33.20	15	33.52	33.40	-8	19,064	-0.04%
2022/07/01	20.1	33.56	30.1	33.68	33.10	-10	19,182	-0.05%
2022/06/30	4	34.50	13	34.04	33.85	-9	19,088	-0.05%
2022/06/29	1.1	35.03	1	35.30	35.25	0.1	19,044	0.00%
2022/06/28	8.1	35.39	22	35.63	35.55	-13.9	19,123	-0.07%
2022/06/27	8.1	36.13	38	35.82	36.25	-30	19,247	-0.16%
2022/06/24	6.2	34.95	2	34.88	35.00	4.2	19,434	0.02%
2022/06/23	11.5	35.25	12	35.48	34.90	-0.5	19,826	0.00%
2022/06/22	15.1	35.73	49	36.22	35.30	-33.9	19,939	-0.17%
2022/06/21	11	36.89	10.3	36.23	37.10	0.7	20,052	0.00%
2022/06/20	26.5	36.37	78.5	36.81	35.40	-52	20,063	-0.26%
2022/06/17	7.6	38.23	14	37.94	38.05	-6.4	20,080	-0.03%
2022/06/16	18.5	39.68	12	39.28	38.55	6.5	20,302	0.03%
2022/06/15	4.4	40.09	1	40.55	40.05	3.4	20,177	0.02%
2022/06/14	25.2	40.11	5	40.15	40.10	20.2	20,186	0.10%
2022/06/13	29.5	41.68	1.1	41.74	41.55	28.4	20,189	0.14%
2022/06/10	7	43.00	8	42.99	43.05	-1	20,320	0.00%
2022/06/09	0	43.55	3	43.57	43.50	-3	20,501	-0.01%
2022/06/08	6	43.77	11.3	44.11	43.65	-5.3	20,746	-0.03%
2022/06/06	5.1	43.41	6	43.20	43.50	-0.9	21,937	0.00%
2022/06/02	12.1	43.07	5	43.22	43.05	7.1	23,276	0.03%
2022/06/01	2	43.40	45.4	43.57	43.50	-43.3	24,187	-0.18%
2022/05/31	21	43.48	21	43.59	43.40	0	24,685	0.00%
2022/05/30	2.5	43.89	4	44.05	43.95	-1.5	25,052	-0.01%
2022/05/27	19.1	43.13	0	0.00	43.30	19.1	25,972	0.07%
2022/05/26	13.1	43.42	2	43.30	43.10	11.1	27,434	0.04%
2022/05/25	3	43.93	0	0.00	44.00	3	28,106	0.01%
2022/05/24	21	44.76	6	44.24	44.10	15	28,713	0.05%
2022/05/23	0.1	44.55	3.2	44.47	44.75	-3.1	29,280	-0.01%
2022/05/20	10.6	43.88	28.2	43.75	44.00	-17.6	30,567	-0.06%
2022/05/19	43.1	42.73	48.2	42.59	42.80	-5.1	32,307	-0.02%
2022/05/18	2.1	44.40	19	44.57	44.35	-17	32,193	-0.05%
2022/05/17	2.1	43.77	1	43.40	43.40	1.1	32,340	0.00%
2022/05/16	5.1	43.82	38	43.90	43.40	-32.9	32,550	-0.10%
2022/05/13	8.2	43.75	5	43.97	44.05	3.2	32,778	0.01%
2022/05/12	15.1	43.99	12	43.97	43.20	3.1	32,971	0.01%
2022/05/11	21	44.37	32	44.43	44.20	-11	33,247	-0.03%
2022/05/10	15.2	42.57	10	42.37	43.25	5.2	33,356	0.02%
2022/05/09	6.2	43.89	3	43.97	43.70	3.2	33,675	0.01%
2022/05/06	35.5	44.68	4	44.84	45.00	31.5	33,997	0.09%
2022/05/05	45	45.42	33	45.40	45.90	12	34,340	0.04%
2022/05/04	14	44.40	7	44.53	44.25	7	34,184	0.02%
2022/05/03	3.2	44.43	5	44.43	44.80	-1.8	34,135	-0.01%
2022/04/29	45.1	44.43	4.1	44.37	44.40	41	34,173	0.12%
2022/04/28	48.2	44.76	12	44.73	44.40	36.2	34,662	0.10%
2022/04/27	68.3	44.45	4	45.15	44.40	64.3	34,657	0.19%
2022/04/26	35.2	47.15	10	47.17	46.20	25.2	34,331	0.07%
2022/04/25	40.6	48.61	69.7	48.58	48.50	-29.1	33,674	-0.09%
2022/04/22	19.2	50.50	7	50.46	50.20	12.2	33,346	0.04%
2022/04/21	17.5	51.28	24.1	51.22	50.60	-6.6	33,109	-0.02%
2022/04/20	430.1	52.79	21.2	52.85	52.20	408.9	32,891	1.24%	大買/鉅額交易
2022/04/19	11.1	53.42	20.3	53.51	53.90	-9.1	32,581	-0.03%
2022/04/18	76.3	53.99	51	54.17	53.00	25.3	32,184	0.08%
2022/04/15	178.3	55.70	422.3	55.59	55.00	-244	31,634	-0.77%	大買/大賣/鉅額交易
2022/04/14	68	54.31	319.9	54.60	54.00	-251.9	30,359	-0.83%	大賣/鉅額交易
2022/04/13	18.2	52.65	60.4	52.69	53.00	-42.2	29,278	-0.14%
2022/04/12	119.2	51.90	85.7	51.97	51.70	33.5	28,859	0.12%	大買/
2022/04/11	107.1	51.46	21	51.48	51.70	86	28,640	0.30%	大買/
2022/04/08	51	49.64	29.2	50.52	51.00	21.8	28,184	0.08%
2022/04/07	7.1	49.27	10.1	49.35	48.75	-3.1	27,881	-0.01%
2022/04/06	142.1	49.72	7.1	49.64	49.80	135	27,734	0.49%	大買/鉅額交易
2022/04/01	10	48.84	4	49.15	49.50	6	27,704	0.02%
2022/03/31	12	49.16	15	49.19	49.00	-3	27,783	-0.01%
2022/03/30	23.1	48.96	34.1	48.82	49.35	-11	27,849	-0.04%
2022/03/29	67	49.17	29.1	49.13	49.00	37.9	27,771	0.14%
2022/03/28	80	49.68	21	49.86	49.95	59	27,694	0.21%
2022/03/25	12.2	51.82	20.4	51.96	52.20	-8.3	27,615	-0.03%
2022/03/24	11	51.62	11.1	51.60	51.70	-0.1	27,879	0.00%
2022/03/23	17.1	50.54	8	50.94	51.20	9.1	28,176	0.03%
2022/03/22	15	50.92	36.2	51.19	50.90	-21.2	28,074	-0.08%
2022/03/21	37	50.76	23.5	50.75	50.20	13.5	27,802	0.05%
2022/03/18	8	49.40	19	49.37	49.40	-11	27,719	-0.04%
2022/03/17	26.1	49.05	13	49.11	49.05	13.1	28,002	0.05%
2022/03/16	13	49.06	20	48.81	48.65	-7	28,087	-0.02%
2022/03/15	98.3	48.98	39.1	48.78	48.40	59.2	27,987	0.21%
2022/03/14	39.1	49.85	58.2	50.06	50.30	-19.1	28,451	-0.07%
2022/03/11	28.2	50.22	19	50.21	49.90	9.2	28,866	0.03%
2022/03/10	99.2	49.60	59.2	49.65	49.75	40	28,819	0.14%
2022/03/09	118.8	49.50	336	49.66	49.45	-217.3	28,546	-0.76%	大買/大賣/鉅額交易
2022/03/08	215.8	53.01	186.6	52.80	50.10	29.2	27,909	0.10%	大買/大賣/
2022/03/07	271.1	53.08	69.2	53.04	52.70	201.9	26,610	0.76%	大買/鉅額交易
2022/03/04	63.2	53.75	45.4	53.63	53.30	17.7	25,975	0.07%
2022/03/03	18.2	53.49	41.2	53.51	53.70	-22.9	25,921	-0.09%
2022/03/02	80.2	53.63	118	54.06	53.30	-37.8	26,163	-0.14%	大賣/
2022/03/01	200.2	53.92	173.4	53.96	53.10	26.8	25,806	0.10%	大買/大賣/
2022/02/25	46.1	51.98	89	52.14	52.40	-42.9	25,171	-0.17%
2022/02/24	257.1	50.99	43.6	50.70	50.00	213.5	24,996	0.85%	大買/鉅額交易
2022/02/23	54.2	52.22	73.1	52.52	52.20	-18.9	24,477	-0.08%
2022/02/22	302.1	52.53	259.3	52.35	51.50	42.8	24,043	0.18%	大買/大賣/
2022/02/21	210.2	52.26	371.8	52.68	53.00	-161.6	22,923	-0.71%	大買/大賣/鉅額交易
2022/02/18	15	49.19	25.3	48.86	49.35	-10.3	21,290	-0.05%
2022/02/17	16.1	48.73	19	48.62	48.70	-2.9	21,620	-0.01%
2022/02/16	18.1	48.97	13.1	49.02	48.60	5.1	21,735	0.02%
2022/02/15	13.5	49.46	170.1	49.61	48.85	-156.6	22,306	-0.70%	大賣/鉅額交易
2022/02/14	26	48.83	74.6	48.98	49.00	-48.6	23,658	-0.21%
2022/02/11	42.7	49.32	60.6	49.18	49.00	-17.9	23,657	-0.08%
2022/02/10	53.2	49.20	144.6	49.20	49.05	-91.4	24,768	-0.37%	大賣/
2022/02/09	59.1	48.75	67.3	48.81	48.50	-8.1	26,164	-0.03%
2022/02/08	26.1	47.68	50	47.81	48.05	-24	25,747	-0.09%
2022/02/07	3.1	46.28	71.1	46.54	47.50	-68	25,531	-0.27%
2022/01/26	14.2	44.09	17	44.22	44.10	-2.8	25,252	-0.01%
2022/01/25	21.4	44.75	27	44.49	44.20	-5.6	25,659	-0.02%
2022/01/24	40.3	44.69	23.1	44.77	44.70	17.2	26,549	0.06%
2022/01/21	73.2	45.76	91.1	45.81	45.55	-17.9	26,751	-0.07%
2022/01/20	13.6	45.17	21	44.48	45.45	-7.4	26,341	-0.03%
2022/01/19	35.2	43.86	2	43.75	43.70	33.1	26,647	0.12%
2022/01/18	8.1	44.45	18	44.51	44.35	-9.9	26,715	-0.04%
2022/01/17	10	43.97	11	44.13	44.20	-1	26,777	0.00%
2022/01/14	16.4	44.33	20.3	44.31	44.25	-3.9	27,100	-0.01%
2022/01/13	32.2	45.19	23.1	45.23	45.15	9.1	27,489	0.03%
2022/01/12	5	44.70	15.1	44.90	44.55	-10.1	27,455	-0.04%
2022/01/11	7	44.09	16.1	43.95	44.10	-9.1	27,513	-0.03%
2022/01/10	34.3	44.27	68.1	44.12	44.05	-33.8	27,959	-0.12%
2022/01/07	23.5	44.89	16	45.28	44.60	7.5	28,085	0.03%
2022/01/06	18	45.16	4	45.25	45.20	14	28,276	0.05%
2022/01/05	26	45.36	6.5	45.42	45.05	19.5	28,627	0.07%
2022/01/04	16.1	45.28	13.5	45.42	45.30	2.6	28,811	0.01%
2022/01/03	21	45.89	20.3	45.82	45.80	0.7	28,948	0.00%
2021/12/30	2.1	46.20	2	46.20	46.25	0.1	29,092	0.00%
2021/12/29	16	46.46	13.6	46.36	46.35	2.4	29,190	0.01%
2021/12/28	12	46.30	7	46.24	46.35	5	29,352	0.02%
2021/12/27	18.4	46.23	10	46.37	46.15	8.4	29,712	0.03%
2021/12/24	24	46.90	27	47.05	46.80	-3	29,868	-0.01%
2021/12/23	6	47.40	3	47.35	47.35	3	29,994	0.01%
2021/12/22	10	47.59	25.2	47.75	47.45	-15.2	30,262	-0.05%
2021/12/21	67	47.72	54	47.79	47.90	13	30,252	0.04%
2021/12/20	34	48.75	66.4	48.48	48.75	-32.4	30,013	-0.11%
2021/12/17	54	48.02	53.2	48.07	47.65	0.8	29,641	0.00%
2021/12/16	3	46.90	1	47.00	47.10	2	29,247	0.01%
2021/12/15	23.2	47.01	17	47.10	47.00	6.2	29,461	0.02%
2021/12/14	143	47.15	72.1	47.18	46.70	71	29,633	0.24%	大買/
2021/12/13	14.2	48.00	38	48.01	47.90	-23.8	29,623	-0.08%
2021/12/10	16	47.44	13	47.65	47.00	3	29,509	0.01%
2021/12/09	11	47.57	24	47.44	47.30	-13	29,827	-0.04%
2021/12/08	48.2	48.35	33.4	48.16	47.60	14.8	30,311	0.05%
2021/12/07	20.9	47.24	82.2	47.44	47.95	-61.2	29,991	-0.20%
2021/12/06	65.5	46.47	42.3	46.49	46.20	23.2	29,525	0.08%
2021/12/03	33.1	46.44	14	46.50	46.20	19.1	29,605	0.06%
2021/12/02	23	46.15	43	46.21	46.30	-20	29,860	-0.07%
2021/12/01	16	45.97	19	46.19	46.20	-3	29,959	-0.01%
2021/11/30	62	46.30	37	46.34	46.05	25	30,063	0.08%
2021/11/29	44.2	46.17	36	46.13	46.20	8.1	30,010	0.03%
2021/11/26	71.1	47.76	72.7	47.88	47.75	-1.6	30,027	-0.01%
2021/11/25	222	47.86	128	47.75	47.65	94	29,704	0.32%	大買/大賣/
2021/11/24	128.5	47.20	130.1	47.33	47.05	-1.6	29,565	-0.01%	大買/大賣/
2021/11/23	80.4	45.85	62.2	45.84	45.65	18.2	29,073	0.06%
2021/11/22	34	44.08	29	44.26	44.65	5	29,884	0.02%
2021/11/19	27.3	44.16	16	44.10	43.70	11.3	30,030	0.04%
2021/11/18	34.6	44.87	38.1	44.60	44.55	-3.5	30,294	-0.01%
2021/11/17	54	45.20	30	45.32	45.05	24	30,370	0.08%
2021/11/16	67.1	45.94	32	46.23	45.45	35.1	30,546	0.11%
2021/11/15	55.3	47.03	34.1	46.92	46.75	21.2	30,484	0.07%
2021/11/12	96.3	48.91	86.1	48.69	48.30	10.2	31,117	0.03%
2021/11/11	228.4	49.71	262.7	49.51	49.40	-34.3	31,100	-0.11%	大買/大賣/
2021/11/10	42.1	46.74	54.6	46.81	46.75	-12.5	30,032	-0.04%
2021/11/09	212.2	47.25	213.2	47.20	46.90	-1	30,377	0.00%	大買/大賣/
2021/11/08	116	45.16	203.4	45.64	46.35	-87.4	29,604	-0.30%	大買/大賣/
2021/11/05	48.6	42.14	46	42.37	42.15	2.6	28,942	0.01%
2021/11/04	14.1	42.13	77.1	42.31	42.55	-63	29,010	-0.22%
2021/11/03	86	41.05	159.3	41.46	41.75	-73.2	29,328	-0.25%	大賣/
2021/11/02	173.1	40.68	91.4	40.52	40.30	81.7	29,348	0.28%	大買/
2021/11/01	141.2	41.72	74	41.69	41.10	67.2	29,188	0.23%	大買/
2021/10/29	16.1	44.24	19.8	44.25	44.15	-3.7	28,525	-0.01%
2021/10/28	18.6	45.01	26.2	44.96	44.95	-7.5	28,490	-0.03%
2021/10/27	34.1	45.04	40.2	45.03	45.10	-6.1	28,676	-0.02%
2021/10/26	26	45.38	99.3	45.35	45.15	-73.3	28,861	-0.25%
2021/10/25	4.1	45.10	15.2	45.05	45.15	-11.2	29,402	-0.04%
2021/10/22	40.1	45.37	16.1	45.86	45.05	24	30,261	0.08%
2021/10/21	51	46.30	66.5	45.86	46.30	-15.5	30,821	-0.05%
2021/10/20	40	44.60	47	44.54	44.55	-7	31,203	-0.02%
2021/10/19	22.3	44.58	22.2	44.56	44.50	0.1	31,961	0.00%
2021/10/18	45	45.71	43	45.31	45.00	2	33,279	0.01%
2021/10/15	20	44.99	33.8	44.94	44.90	-13.7	34,479	-0.04%
2021/10/14	18.1	44.71	19.6	44.69	44.75	-1.5	35,965	0.00%
2021/10/13	3	44.57	6.3	44.65	44.60	-3.3	38,464	-0.01%
2021/10/12	13	44.67	42	44.70	44.60	-29	39,356	-0.07%
2021/10/08	5.2	44.57	23	44.56	44.55	-17.8	40,508	-0.04%
2021/10/07	29.3	44.51	59.5	44.51	44.65	-30.2	41,538	-0.07%
2021/10/06	25	44.35	15.9	44.35	44.45	9.1	43,305	0.02%
2021/10/05	3	44.20	9	44.31	44.90	-6	45,729	-0.01%
2021/10/04	7.1	44.47	53.3	44.67	44.20	-46.2	46,599	-0.10%
2021/10/01	16.2	45.07	18	45.06	45.10	-1.8	47,959	0.00%
2021/09/30	5	45.54	24.7	45.64	45.85	-19.7	49,915	-0.04%
2021/09/29	7.6	45.14	45.1	45.13	45.00	-37.5	51,403	-0.07%
2021/09/28	35	45.28	26.2	45.21	45.00	8.8	53,570	0.02%
2021/09/27	41.1	45.68	15.4	45.67	45.30	25.7	57,480	0.04%
2021/09/24	20.1	45.96	8.3	46.12	45.70	11.8	62,167	0.02%
2021/09/23	10	46.07	34	46.02	45.80	-24	69,601	-0.03%
2021/09/22	82.6	45.66	18.6	45.61	45.75	63.9	76,836	0.08%
2021/09/17	14.7	48.06	8	47.88	47.75	6.7	80,788	0.01%
2021/09/16	17.3	48.58	47	48.90	48.40	-29.7	82,968	-0.04%
2021/09/15	36	48.75	25	48.45	48.75	11	83,489	0.01%
2021/09/14	63.2	49.51	15	49.30	49.30	48.2	84,968	0.06%
2021/09/13	75.6	50.07	103	50.14	50.50	-27.4	86,300	-0.03%	大賣/
2021/09/10	47.3	48.94	27	49.04	48.75	20.3	86,105	0.02%
2021/09/09	15.2	47.81	8	47.91	47.90	7.2	86,148	0.01%
2021/09/08	21.4	47.82	12	48.04	47.05	9.4	86,592	0.01%
2021/09/07	13.7	48.89	23	49.10	48.35	-9.3	86,871	-0.01%
2021/09/06	18.6	49.68	17.4	49.61	49.20	1.3	86,924	0.00%
2021/09/03	41.2	49.43	51	49.45	48.85	-9.8	87,286	-0.01%
2021/09/02	24.3	49.20	41	49.43	48.60	-16.7	87,905	-0.02%
2021/09/01	98.1	50.69	151	50.85	50.20	-52.9	88,583	-0.06%	大賣/
2021/08/31	62.1	50.18	73	50.38	50.60	-11	88,670	-0.01%
2021/08/30	69.1	50.17	46	50.27	49.95	23.1	89,428	0.03%
2021/08/27	63.3	49.61	48	49.52	50.20	15.3	90,186	0.02%
2021/08/26	293.9	50.78	265.1	50.59	49.00	28.8	90,929	0.03%	大買/大賣/
2021/08/25	49.1	48.07	57	47.97	48.10	-7.9	92,275	-0.01%
2021/08/24	44.1	47.40	36.2	47.59	48.35	8	93,545	0.01%
2021/08/23	73	47.32	115.3	47.63	47.70	-42.3	96,102	-0.04%	大賣/
2021/08/20	64.1	46.27	66.2	46.46	46.00	-2.1	97,374	0.00%
2021/08/19	75.4	47.50	139.6	47.48	46.55	-64.2	98,081	-0.07%	大賣/
2021/08/18	141.1	46.22	100.7	46.65	48.55	40.4	98,353	0.04%	大買/
2021/08/17	119	48.81	133.6	48.52	47.00	-14.6	97,910	-0.01%	大買/大賣/
2021/08/16	145.4	51.65	125.1	51.20	50.40	20.3	97,863	0.02%	大買/大賣/
2021/08/13	115.2	52.41	95.1	52.50	52.30	20.1	98,613	0.02%	大買/
2021/08/12	115	52.53	135.4	52.40	53.50	-20.3	99,398	-0.02%	大買/大賣/
2021/08/11	162	52.43	163.4	52.33	50.90	-1.4	100,420	0.00%	大買/大賣/
2021/08/10	32.1	51.36	35	51.23	50.90	-2.9	99,818	0.00%
2021/08/09	87.2	51.82	93	52.01	51.50	-5.9	101,040	-0.01%
2021/08/06	33.2	50.89	54	51.06	51.00	-20.8	102,182	-0.02%
2021/08/05	59.4	51.45	79.5	51.10	50.90	-20.2	103,966	-0.02%
2021/08/04	81.2	52.61	147	52.85	52.20	-65.8	105,230	-0.06%	大賣/
2021/08/03	99	53.27	83	53.36	53.50	16	108,385	0.01%
2021/08/02	46	53.10	67	53.51	54.10	-21	110,971	-0.02%
2021/07/30	256	53.55	130.3	53.01	52.00	125.7	111,955	0.11%	大買/大賣/鉅額交易
2021/07/29	74.2	52.59	115.1	52.81	53.60	-40.9	113,192	-0.04%	大賣/
2021/07/28	175.7	52.08	220.2	52.09	51.30	-44.5	114,079	-0.04%	大買/大賣/
2021/07/27	94.5	52.54	183.7	52.27	51.60	-89.3	115,128	-0.08%	大賣/
2021/07/26	170.7	53.31	232.7	53.14	52.80	-62	116,132	-0.05%	大買/大賣/
2021/07/23	142.3	54.84	143.2	54.79	55.20	-0.9	116,839	0.00%	大買/大賣/
2021/07/22	347.6	56.03	426	55.14	53.60	-78.4	116,605	-0.07%	大買/大賣/
2021/07/21	469.3	58.90	403.4	58.53	56.50	65.9	116,067	0.06%	大買/大賣/
2021/07/20	345.6	59.19	361.5	58.98	58.40	-15.8	115,458	-0.01%	大買/大賣/
2021/07/19	766.6	60.23	764.7	60.35	60.00	1.9	115,103	0.00%	大買/大賣/
2021/07/16	281.1	58.55	216.3	58.56	58.30	64.8	115,684	0.06%	大買/大賣/
2021/07/15	329	56.19	429.1	56.71	58.50	-100.1	116,177	-0.09%	大買/大賣/
2021/07/14	689.3	55.40	206.1	54.96	54.40	483.2	116,278	0.42%	大買/大賣/鉅額交易
2021/07/13	477.2	58.07	419.3	58.31	56.30	57.9	116,504	0.05%	大買/大賣/
2021/07/12	573.6	59.91	642.1	60.25	59.60	-68.5	116,141	-0.06%	大買/大賣/
2021/07/09	411.3	57.37	364.4	57.50	56.90	46.9	114,318	0.04%	大買/大賣/
2021/07/08	663	57.47	600.4	57.74	58.00	62.6	115,233	0.05%	大買/大賣/
2021/07/07	463.3	58.60	394.1	58.51	57.10	69.2	114,284	0.06%	大買/大賣/
2021/07/06	390.9	60.46	594.6	60.45	59.50	-203.8	113,346	-0.18%	大買/大賣/鉅額交易
2021/07/05	708.5	61.47	509.8	61.43	60.50	198.7	112,774	0.18%	大買/大賣/鉅額交易
2021/07/02	602.2	61.39	744.3	61.41	59.90	-142.1	112,517	-0.13%	大買/大賣/鉅額交易
2021/07/01	931.4	60.73	709.5	60.35	60.30	221.9	110,796	0.20%	大買/大賣/鉅額交易
2021/06/30	1,381.1	61.11	1,293.5	60.89	59.50	87.6	106,551	0.08%	大買/大賣/
2021/06/29	1,284.4	56.16	946	56.18	57.90	338.5	99,335	0.34%	大買/大賣/鉅額交易
2021/06/28	515.7	50.86	487.2	51.01	52.70	28.5	92,252	0.03%	大買/大賣/
2021/06/25	318.2	48.64	285.4	48.58	47.95	32.8	88,275	0.04%	大買/大賣/
2021/06/24	126.1	46.86	117.2	46.83	46.50	9	86,098	0.01%	大買/大賣/
2021/06/23	143.1	47.23	103.2	47.67	45.80	40	85,332	0.05%	大買/大賣/
2021/06/22	263.8	47.36	276.5	47.27	48.00	-12.7	83,604	-0.02%	大買/大賣/
2021/06/21	80	43.99	217.5	44.30	43.80	-137.5	81,795	-0.17%	大賣/鉅額交易
2021/06/18	50	45.59	40.3	45.66	45.50	9.7	81,400	0.01%
2021/06/17	66	46.40	36.1	46.53	45.95	29.9	80,959	0.04%
2021/06/16	128	46.64	104	46.51	45.75	24	80,404	0.03%	大買/大賣/
2021/06/15	22	46.42	35.2	46.11	47.05	-13.2	79,901	-0.02%
2021/06/11	122.5	46.38	81	46.53	45.95	41.5	79,516	0.05%	大買/
2021/06/10	78	45.34	158.5	45.28	46.55	-80.5	79,163	-0.10%	大賣/
2021/06/09	155	46.40	281	46.54	45.75	-126	78,380	-0.16%	大買/大賣/鉅額交易
2021/06/08	91	48.33	45.1	48.20	47.80	45.9	77,628	0.06%
2021/06/07	180.6	47.87	338	47.06	47.60	-157.4	77,228	-0.20%	大買/大賣/鉅額交易
2021/06/04	312.1	49.67	359.1	49.69	48.60	-47	76,205	-0.06%	大買/大賣/
2021/06/03	253.1	49.19	192.2	49.31	48.80	60.9	75,253	0.08%	大買/大賣/
2021/06/02	395.5	49.09	455.3	49.29	49.05	-59.8	74,534	-0.08%	大買/大賣/
2021/06/01	159.2	46.78	245.8	46.63	47.90	-86.6	72,757	-0.12%	大買/大賣/
2021/05/31	809.1	47.84	1,196.2	47.65	46.00	-387	72,920	-0.53%	大買/大賣/鉅額交易
2021/05/28	222.1	44.17	856.5	44.40	44.95	-634.5	70,381	-0.90%	大買/大賣/鉅額交易
2021/05/27	117.3	41.45	236.5	41.62	40.90	-119.2	69,091	-0.17%	大買/大賣/鉅額交易
2021/05/26	18.1	40.07	93.1	40.12	40.70	-75	68,443	-0.11%
2021/05/25	119	40.14	154	40.23	39.75	-35	67,979	-0.05%	大買/大賣/
2021/05/24	123	40.12	103	40.14	40.20	20	67,863	0.03%	大買/大賣/
2021/05/21	360	39.71	488	40.15	40.30	-128	67,958	-0.19%	大買/大賣/鉅額交易
2021/05/20	249	40.18	165.1	39.81	39.50	83.9	66,983	0.13%	大買/大賣/
2021/05/19	169	40.77	210.2	41.08	41.50	-41.3	65,721	-0.06%	大買/大賣/
2021/05/18	24	37.22	34.2	36.93	37.75	-10.2	64,142	-0.02%
2021/05/17	269.5	34.55	185	35.23	34.35	84.5	63,937	0.13%	大買/大賣/
2021/05/14	178	38.17	162.5	37.82	37.40	15.5	62,629	0.02%	大買/大賣/
2021/05/13	218.3	40.06	391.3	39.75	39.35	-173.1	60,892	-0.28%	大買/大賣/鉅額交易
2021/05/12	272.7	45.00	233.4	46.49	43.70	39.3	58,931	0.07%	大買/大賣/
2021/05/11	649.7	51.89	691.2	49.94	48.55	-41.6	57,459	-0.07%	大買/大賣/
2021/05/10	740.2	52.05	574.8	51.53	53.00	165.4	54,145	0.31%	大買/大賣/鉅額交易
2021/05/07	333.3	48.32	296.2	48.26	49.40	37	51,262	0.07%	大買/大賣/
2021/05/06	613.7	48.43	593.3	48.70	49.45	20.4	49,859	0.04%	大買/大賣/
2021/05/05	209.1	46.17	254.1	45.98	45.95	-44.9	48,126	-0.09%	大買/大賣/
2021/05/04	372.4	45.42	161	45.82	43.70	211.4	46,697	0.45%	大買/大賣/鉅額交易
2021/05/03	212.3	49.52	246.2	49.80	48.45	-33.9	45,015	-0.08%	大買/大賣/
2021/04/29	270	48.03	391	48.01	48.00	-121	43,382	-0.28%	大買/大賣/鉅額交易
2021/04/28	210.4	46.66	142.1	47.02	46.45	68.4	41,922	0.16%	大買/大賣/
2021/04/27	151.1	48.63	128.5	48.25	47.85	22.6	41,642	0.05%	大買/大賣/
2021/04/26	198.3	47.68	284.7	48.17	48.70	-86.4	40,781	-0.21%	大買/大賣/
2021/04/23	320	46.20	426	45.79	45.70	-106	39,893	-0.27%	大買/大賣/鉅額交易
2021/04/22	554.7	51.37	351.8	50.84	48.30	202.9	38,942	0.52%	大買/大賣/鉅額交易
2021/04/21	252.6	45.91	294.7	46.23	48.00	-42.1	35,741	-0.12%	大買/大賣/
2021/04/20	347.6	45.17	246.1	45.23	46.50	101.5	34,540	0.29%	大買/大賣/鉅額交易
2021/04/19	109.3	45.28	175.5	45.45	46.05	-66.2	33,267	-0.20%	大買/大賣/
2021/04/16	402.6	41.51	322	41.59	41.90	80.6	31,918	0.25%	大買/大賣/
2021/04/15	86.8	40.53	75.5	40.64	40.15	11.3	30,497	0.04%
2021/04/14	440.5	39.97	444.1	40.26	39.95	-3.6	30,141	-0.01%	大買/大賣/
2021/04/13	302	40.14	201.3	40.20	39.55	100.7	28,521	0.35%	大買/大賣/
2021/04/12	175.9	40.56	183	40.69	40.80	-7.1	28,017	-0.03%	大買/大賣/
2021/04/09	344.5	39.32	231	38.72	38.50	113.5	26,927	0.42%	大買/大賣/鉅額交易
2021/04/08	445.6	39.45	374.1	39.45	39.35	71.5	26,031	0.27%	大買/大賣/
2021/04/07	376.1	36.79	521.4	36.96	37.85	-145.3	24,214	-0.60%	大買/大賣/鉅額交易
2021/04/06	7	34.21	119.1	34.01	34.45	-112.1	22,297	-0.50%	大賣/鉅額交易
2021/04/01	120	31.20	229.1	31.36	31.35	-109.1	22,073	-0.49%	大買/大賣/鉅額交易
2021/03/31	1,011	31.43	128	31.35	31.35	883	22,107	3.99%	大買/大賣/鉅額交易
2021/03/30	704	31.02	32.9	30.96	31.10	671.1	21,953	3.06%	大買/鉅額交易
2021/03/29	7	30.46	51	30.52	30.50	-44	22,022	-0.20%
2021/03/26	55	29.79	3	29.87	29.80	52	23,036	0.23%
2021/03/25	12	29.67	85.1	29.71	29.65	-73.1	23,726	-0.31%
2021/03/24	6	29.51	42	29.49	29.40	-36	24,143	-0.15%
2021/03/23	45	29.82	393	29.81	29.90	-348	24,409	-1.43%	大賣/鉅額交易
2021/03/22	15	29.40	525	29.58	29.70	-510	24,926	-2.05%	大賣/鉅額交易
2021/03/19	7	29.35	49	29.55	29.35	-42	25,487	-0.16%
2021/03/18	29	29.74	225.2	29.75	29.75	-196.2	25,978	-0.76%	大賣/鉅額交易
2021/03/17	47	29.61	125	29.65	29.70	-78	26,973	-0.29%	大賣/
2021/03/16	23.1	29.61	278	29.61	29.55	-254.9	28,297	-0.90%	大賣/鉅額交易
2021/03/15	10	30.34	42	30.43	30.35	-32	28,818	-0.11%
2021/03/12	34	30.31	113.1	30.51	30.60	-79.1	29,225	-0.27%	大賣/
2021/03/11	84	30.65	113.1	30.85	30.60	-29.1	30,507	-0.10%	大賣/
2021/03/10	69.2	30.28	61.1	30.42	30.40	8.1	31,505	0.03%
2021/03/09	46.5	30.52	115	30.46	30.35	-68.5	32,527	-0.21%	大賣/
2021/03/08	74.1	29.76	38.3	30.08	29.55	35.8	32,658	0.11%
2021/03/05	283	30.96	228	31.37	30.20	55	32,969	0.17%	大買/大賣/
2021/03/04	501	32.92	448.7	33.10	32.80	52.3	33,058	0.16%	大買/大賣/
2021/03/03	147	30.73	719.7	31.27	31.60	-572.7	32,025	-1.79%	大買/大賣/鉅額交易
2021/03/02	114	31.27	339.1	31.02	30.45	-225.1	33,205	-0.68%	大買/大賣/鉅額交易
2021/02/26	42	31.33	497	31.55	31.20	-455	33,433	-1.36%	大賣/鉅額交易
2021/02/25	58	30.84	235	30.96	30.90	-177	33,046	-0.54%	大賣/鉅額交易
2021/02/24	99.9	30.66	236.3	30.35	30.35	-136.4	33,029	-0.41%	大賣/鉅額交易
2021/02/23	127	30.82	146.4	30.99	30.85	-19.4	32,714	-0.06%	大買/大賣/
2021/02/22	110	29.51	91.3	29.20	29.45	18.8	32,028	0.06%	大買/
2021/02/19	7	27.98	4	27.96	28.20	3	31,837	0.01%
2021/02/18	32.1	27.92	43.2	27.60	27.85	-11.1	31,859	-0.03%
2021/02/17	18	27.16	61	26.88	27.65	-43	31,818	-0.14%
2021/02/05	25	25.50	11	25.65	25.50	14	31,545	0.04%
2021/02/04	2	25.65	34	25.72	25.90	-32	31,699	-0.10%
2021/02/03	37.1	25.67	0	0.00	25.70	37.1	31,928	0.12%
2021/02/02	9.1	26.11	5.1	26.12	26.45	4	32,400	0.01%
2021/02/01	10.1	26.05	32	26.08	26.20	-21.9	32,775	-0.07%
2021/01/29	18	25.15	2	25.33	25.10	16	33,013	0.05%
2021/01/28	6	25.48	11	25.29	25.40	-5	33,332	-0.02%
2021/01/27	49	26.00	45	25.75	25.80	4	33,894	0.01%
2021/01/26	61	26.72	9	26.67	26.80	52	35,106	0.15%
2021/01/25	43	26.62	41	26.65	27.15	2	35,725	0.01%
2021/01/22	10.4	25.38	23	25.59	25.90	-12.6	36,213	-0.03%
2021/01/21	23.2	26.17	25	26.20	25.90	-1.9	36,365	-0.01%
2021/01/20	69	25.90	33.1	26.00	25.85	35.9	37,058	0.10%
2021/01/19	27	27.45	14	27.41	27.10	13	36,744	0.04%
2021/01/18	44.2	27.32	24	27.43	27.45	20.2	36,641	0.06%
2021/01/15	56.1	27.87	78.1	27.88	27.95	-22	36,487	-0.06%
2021/01/14	25.2	28.93	69	28.78	28.65	-43.8	36,265	-0.12%
2021/01/13	79.6	28.73	84.1	28.54	28.65	-4.5	36,306	-0.01%
2021/01/12	74.1	29.90	14	29.87	29.65	60.1	35,776	0.17%
2021/01/11	6	30.71	8.1	30.69	30.85	-2.1	35,532	-0.01%
2021/01/08	10.2	30.52	22.8	30.59	30.85	-12.7	35,398	-0.04%
2021/01/07	41	30.46	80.2	30.77	30.80	-39.2	35,250	-0.11%
2021/01/06	93.5	30.56	47	30.33	29.90	46.5	34,962	0.13%
2021/01/05	55.8	31.15	95	31.24	30.90	-39.2	35,339	-0.11%
2021/01/04	44	30.97	65	30.95	31.00	-21	35,400	-0.06%
2020/12/31	109.1	30.52	40	30.64	31.30	69.1	35,206	0.20%	大買/
2020/12/30	79	31.52	58	31.52	30.95	21	34,896	0.06%
2020/12/29	109	30.82	122	30.90	31.00	-13	34,474	-0.04%	大買/大賣/
2020/12/28	130	30.33	45.1	30.44	30.25	85	34,001	0.25%	大買/
2020/12/25	145.1	30.59	37	30.66	30.65	108.1	33,585	0.32%	大買/鉅額交易
2020/12/24	53.1	31.32	24.8	31.31	31.10	28.3	33,198	0.09%
2020/12/23	135	30.98	56.2	31.19	31.25	78.8	32,986	0.24%	大買/
2020/12/22	660.5	31.81	224	32.31	30.85	436.5	32,667	1.34%	大買/大賣/鉅額交易
2020/12/21	101.4	32.42	99.2	32.49	32.40	2.2	31,440	0.01%	大買/
2020/12/18	82	31.94	112.1	32.15	31.85	-30.1	30,695	-0.10%	大賣/
2020/12/17	172	31.54	145	31.70	32.00	27	30,285	0.09%	大買/大賣/
2020/12/16	30.1	31.68	259	31.72	32.00	-228.9	29,947	-0.76%	大賣/鉅額交易
2020/12/15	187	31.39	181	31.51	30.95	6	29,343	0.02%	大買/大賣/
2020/12/14	59	31.05	118	31.12	30.90	-59	28,754	-0.21%	大賣/
2020/12/11	123.2	32.10	154.9	31.87	31.35	-31.7	28,210	-0.11%	大買/大賣/
2020/12/10	195.4	32.92	240.8	32.97	32.10	-45.4	27,234	-0.17%	大買/大賣/
2020/12/09	82.5	31.90	104.1	31.79	32.00	-21.6	25,915	-0.08%	大賣/
2020/12/08	98.3	31.18	147.4	30.93	31.10	-49.1	25,320	-0.19%	大賣/
2020/12/07	253.1	31.66	260.4	31.69	31.00	-7.3	24,861	-0.03%	大買/大賣/
2020/12/04	120.3	30.40	416.4	30.32	30.60	-296.1	23,494	-1.26%	大買/大賣/鉅額交易
2020/12/03	151.2	29.01	558.6	28.81	29.20	-407.4	22,316	-1.83%	大買/大賣/鉅額交易
2020/12/02	70.7	28.02	101	28.17	27.80	-30.4	21,321	-0.14%	大賣/
2020/12/01	141.4	28.08	92.1	28.24	27.95	49.2	20,950	0.24%	大買/
2020/11/30	192.2	28.03	204.3	28.06	28.10	-12.1	20,195	-0.06%	大買/大賣/
2020/11/27	124	26.67	144.3	26.54	26.85	-20.3	19,182	-0.11%	大買/大賣/
2020/11/26	213.3	26.30	261.3	26.23	26.35	-48	18,505	-0.26%	大買/大賣/
2020/11/25	65	24.44	48	24.46	24.85	17	16,813	0.10%
2020/11/24	16	23.81	7	23.94	23.75	9	16,303	0.06%
2020/11/23	13	23.85	16.2	24.00	24.30	-3.2	16,140	-0.02%
2020/11/20	17	23.85	66	23.79	23.75	-49	15,843	-0.31%
2020/11/19	14.7	24.07	52.5	24.19	24.05	-37.8	15,636	-0.24%
2020/11/18	74	24.64	50	24.90	24.60	24	15,415	0.16%
2020/11/17	58	24.44	60	24.52	24.65	-2	15,220	-0.01%
2020/11/16	23	24.08	52.1	24.03	24.15	-29.1	15,186	-0.19%
2020/11/13	29.3	24.38	15	24.36	24.15	14.3	15,049	0.09%
2020/11/12	30	24.41	28	24.46	24.75	2	14,918	0.01%
2020/11/11	34	24.74	39.5	24.93	24.65	-5.5	14,680	-0.04%
2020/11/10	110.5	25.02	98.1	25.13	24.90	12.4	14,494	0.09%	大買/
2020/11/09	113	24.55	139.1	24.71	24.85	-26.1	13,952	-0.19%	大買/大賣/
2020/11/06	65.4	24.20	137.5	24.27	24.10	-72.1	13,465	-0.54%	大賣/
2020/11/05	70.2	24.04	21.1	24.11	23.85	49.1	13,083	0.38%
2020/11/04	99.5	24.17	79.4	24.07	24.50	20.1	12,721	0.16%
2020/11/03	433.2	23.84	496.3	23.96	24.10	-63	12,087	-0.52%	大買/大賣/
2020/11/02	136.2	22.80	200.8	22.43	23.15	-64.6	10,669	-0.61%	大買/大賣/
2020/10/30	129.3	22.18	143.6	22.18	21.90	-14.3	9,912	-0.14%	大買/大賣/
2020/10/29	25.7	23.00	28	22.97	22.65	-2.3	9,077	-0.03%
2020/10/28	81.2	22.82	93.9	22.84	22.90	-12.7	8,635	-0.15%
2020/10/27	9.2	21.48	85	21.50	21.50	-75.8	7,762	-0.98%
2020/10/26	3	21.03	2	21.00	21.05	1	7,681	0.01%
2020/10/23	16	20.89	14	21.07	21.00	2	7,646	0.03%
2020/10/22	32	20.67	3	20.75	20.65	29	7,590	0.38%
2020/10/21	67	21.37	92	21.47	21.30	-25	7,424	-0.34%
2020/10/20	8	20.41	10	20.44	20.35	-2	7,186	-0.03%
2020/10/19	82	20.92	32	20.85	20.80	50	7,118	0.70%
2020/10/16	34	21.15	52.2	21.15	21.15	-18.2	7,049	-0.26%
2020/10/15	42	21.64	28.4	21.50	21.60	13.6	6,976	0.19%
2020/10/14	13	22.03	7	22.02	22.00	6	6,894	0.09%
2020/10/13	134	22.31	154	22.08	22.30	-20	6,791	-0.29%	大買/大賣/
2020/10/12	55	21.68	39	21.68	22.00	16	6,033	0.27%
2020/10/08	13	20.00	1	20.00	20.00	12	5,673	0.21%
2020/10/07	6	19.60	0	0.00	19.75	6	5,705	0.11%
2020/10/06	16	20.02	17	19.90	19.90	-1	5,832	-0.02%
2020/10/05	1	19.45	0	0.00	19.55	1	5,856	0.02%
2020/09/29	27	19.46	0.1	19.60	19.50	26.9	6,006	0.45%
2020/09/28	0	0.00	3	19.10	19.05	-3	5,984	-0.05%
2020/09/25	1	19.10	1	19.00	18.95	0	6,021	0.00%
2020/09/24	8	19.40	10	19.58	19.10	-2	6,006	-0.03%
2020/09/23	2	20.00	0	0.00	20.00	2	5,953	0.03%
2020/09/22	11	20.21	5	20.30	20.20	6	5,992	0.10%
2020/09/21	5	20.86	1	21.10	20.65	4	6,179	0.06%
2020/09/18	11	20.86	6	20.85	21.00	5	6,485	0.08%
2020/09/17	0	0.00	6	20.98	20.75	-6	6,786	-0.09%
2020/09/16	31	20.50	0	0.00	20.60	31	7,068	0.44%
2020/09/15	12	20.52	70	20.40	20.50	-58	7,356	-0.79%
2020/09/14	105	20.94	3.1	20.95	20.70	101.9	7,588	1.34%	大買/鉅額交易
2020/09/11	121	21.72	28	21.44	21.40	93	7,495	1.24%	大買/
2020/09/10	22	22.82	5	22.73	22.90	17	7,258	0.23%
2020/09/09	6	22.93	4	22.73	22.85	2	7,234	0.03%
2020/09/08	9	22.45	8	22.28	22.15	1	7,240	0.01%
2020/09/07	5	22.22	124	21.82	22.45	-119	7,304	-1.63%	大賣/鉅額交易
2020/09/04	41	21.60	202.1	21.67	21.65	-161.1	7,277	-2.21%	大賣/鉅額交易
2020/09/03	24	22.20	6	22.33	22.10	18	7,259	0.25%
2020/09/02	5	22.45	8.1	22.23	22.40	-3.1	7,250	-0.04%
2020/09/01	0	0.00	4	21.61	21.70	-4	7,186	-0.06%
2020/08/31	11	21.30	0	0.00	21.25	11	7,149	0.15%
2020/08/28	23	21.29	25.1	21.38	21.25	-2.1	7,154	-0.03%
2020/08/27	28	21.12	3.6	21.47	21.00	24.5	7,174	0.34%
2020/08/26	2	21.45	0	0.00	21.45	2	7,160	0.03%
2020/08/25	1	21.60	0	0.00	21.60	1	7,170	0.01%
2020/08/24	2	21.33	2	21.48	21.45	0	7,229	0.00%
2020/08/21	1	20.75	5	21.23	21.35	-4	7,316	-0.05%
2020/08/20	5.3	20.19	19	20.50	20.55	-13.7	7,288	-0.19%
2020/08/19	55	21.08	0.7	20.90	20.85	54.3	7,141	0.76%
2020/08/18	25	21.41	0	0.00	21.40	25	7,074	0.35%
2020/08/17	104	21.23	2	21.33	21.35	102	7,102	1.44%	大買/鉅額交易
2020/08/14	13	21.62	0	0.00	21.60	13	7,079	0.18%
2020/08/13	39	21.74	4	21.79	21.80	35	7,062	0.50%
2020/08/12	28	22.10	0	0.00	22.10	28	7,016	0.40%
2020/08/11	66	22.50	37	22.90	22.20	29	6,987	0.42%
2020/08/10	3	22.22	0	0.00	22.50	3	6,916	0.04%
2020/08/07	27	22.37	1	22.45	22.25	26	6,928	0.38%
2020/08/06	5	22.95	0	0.00	22.70	5	6,895	0.07%
2020/08/05	79	22.84	38	22.79	22.70	41	6,924	0.59%
2020/08/04	4	22.75	2	22.80	22.80	2	6,921	0.03%
2020/08/03	19	22.88	7	22.76	22.65	12	6,994	0.17%
2020/07/31	9	23.18	29	23.24	23.25	-20	6,990	-0.29%
2020/07/30	9	23.58	19	23.61	23.65	-10	7,009	-0.14%
2020/07/29	18	22.58	0	0.00	22.50	18	7,039	0.26%
2020/07/28	11	22.12	34	21.97	22.00	-23	7,185	-0.32%
2020/07/27	12	23.04	22	22.94	22.65	-10	7,211	-0.14%
2020/07/24	17	23.96	3	23.98	23.80	14	7,190	0.19%
2020/07/23	2	24.33	0	0.00	24.25	2	7,201	0.03%
2020/07/22	2	24.55	7	24.50	24.60	-5	7,312	-0.07%
2020/07/21	5.1	24.59	12	24.43	24.60	-7	7,340	-0.09%
2020/07/20	37	24.19	7	24.41	24.55	30	7,341	0.41%
2020/07/17	10	24.67	0	0.00	24.60	10	7,342	0.14%
2020/07/16	5	25.05	2	25.00	25.05	3	7,371	0.04%
2020/07/15	4	24.91	19	25.04	25.05	-15	7,408	-0.20%
2020/07/14	63.5	25.87	15	26.11	25.80	48.5	7,402	0.66%
2020/07/13	107	26.15	14	26.16	26.00	93	7,330	1.27%	大買/
2020/07/10	9	27.05	5	27.07	26.70	4	7,282	0.05%
2020/07/09	14.3	27.44	49	27.27	27.30	-34.7	7,226	-0.48%
2020/07/08	40	26.82	13	26.80	26.80	27	7,106	0.38%
2020/07/07	3	26.83	4	26.90	26.80	-1	7,175	-0.01%
2020/07/06	8	26.73	13	26.86	26.90	-5	7,267	-0.07%
2020/07/03	21	26.61	51	26.64	26.85	-30	7,334	-0.41%
2020/07/02	23	27.01	0	0.00	26.95	23	7,345	0.31%
2020/07/01	17.1	27.03	2	27.05	27.10	15.1	7,375	0.20%
2020/06/30	25	26.97	350	26.75	27.10	-325	7,451	-4.36%	大賣/鉅額交易
2020/06/29	27	25.75	31	26.15	26.35	-4	7,246	-0.06%
2020/06/24	18	25.75	6	25.88	26.05	12	6,930	0.17%
2020/06/23	60	25.24	7	25.40	25.40	53	6,650	0.80%
2020/06/22	211	26.05	15	25.77	25.25	196	6,309	3.11%	大買/鉅額交易
2020/06/19	148	26.47	29	26.13	26.00	119	6,023	1.98%	大買/鉅額交易
2020/06/18	68	26.98	1	27.00	26.95	67	5,733	1.17%
2020/06/17	8	27.24	0	0.00	27.20	8	5,692	0.14%
2020/06/16	13	27.19	0	0.00	27.30	13	5,803	0.22%
2020/06/15	22	27.68	7	27.38	27.15	15	5,907	0.25%
2020/06/12	72	27.66	19	27.31	27.90	53	5,817	0.91%
2020/06/11	69	27.70	62	27.88	27.55	7	5,802	0.12%
2020/06/10	21	27.62	15	27.65	27.65	6	5,761	0.10%
2020/06/09	22	27.85	24	27.89	27.80	-2	5,891	-0.03%
2020/06/08	60	27.46	4	27.50	27.40	56	5,930	0.94%
2020/06/05	1	27.65	5.6	27.74	27.70	-4.6	5,995	-0.08%
2020/06/04	5	27.75	53	27.73	27.80	-48	6,053	-0.79%
2020/06/03	15	27.39	77	27.39	27.40	-62	6,053	-1.02%
2020/06/02	16	26.69	8	26.65	26.85	8	6,039	0.13%
2020/06/01	9	26.74	9	26.71	26.70	0	6,069	0.00%
2020/05/29	12	27.09	29	26.95	26.85	-17	6,065	-0.28%
2020/05/28	45	27.60	45	27.69	27.45	0	6,074	0.00%
2020/05/27	8	27.20	2	27.30	27.10	6	6,063	0.10%
2020/05/26	2	27.30	8	27.33	27.30	-6	6,171	-0.10%
2020/05/25	13	26.95	14	27.01	27.00	-1	6,216	-0.02%
2020/05/22	16	27.11	44	27.20	27.00	-28	6,212	-0.45%
2020/05/21	15	26.70	1	26.85	26.95	14	6,149	0.23%
2020/05/20	25	26.36	180	26.79	26.85	-155	6,132	-2.53%	大賣/鉅額交易
2020/05/19	1	26.05	6	25.83	25.80	-5	6,072	-0.08%
2020/05/15	4	26.03	1	26.15	25.55	3	6,073	0.05%
2020/05/14	75	26.27	4	26.43	25.80	71	6,044	1.17%
2020/05/13	19	26.64	0	0.00	26.80	19	5,999	0.32%
2020/05/12	122	26.91	14	26.73	26.80	108	6,009	1.80%	大買/鉅額交易
2020/05/11	0	0.00	31	27.52	27.50	-31	5,945	-0.52%
2020/05/08	21	27.07	4	27.08	26.95	17	5,899	0.29%
2020/05/07	24	27.25	5	27.25	27.35	19	5,826	0.33%
2020/05/06	19	27.28	8	27.22	27.05	11	5,794	0.19%
2020/05/05	19	27.36	14	27.42	27.40	5	5,752	0.09%
2020/05/04	55	26.75	55	27.12	27.50	0	5,677	0.00%
2020/04/30	4	26.71	7	26.51	26.65	-3	5,504	-0.05%
2020/04/29	1	26.35	36	26.49	26.30	-35	5,449	-0.64%
2020/04/28	27	26.57	11	26.67	26.30	16	5,407	0.30%
2020/04/27	35	26.06	124	25.68	26.40	-89	5,454	-1.63%	大賣/
2020/04/24	5	25.47	9	25.61	25.40	-4	5,347	-0.07%
2020/04/23	8	25.38	0	0.00	25.20	8	5,316	0.15%
2020/04/22	128	24.89	6	25.13	25.50	122	5,315	2.30%	大買/鉅額交易
2020/04/21	28	25.64	17	25.53	25.55	11	5,316	0.21%
2020/04/20	26	26.06	4	26.23	26.25	22	5,288	0.42%
2020/04/16	12	25.68	30	25.78	25.70	-18	5,325	-0.34%
2020/04/15	25.3	26.07	20	26.02	26.15	5.3	5,295	0.10%
2020/04/14	1.2	25.43	3	25.52	25.55	-1.8	5,247	-0.03%
2020/04/13	26.3	25.22	10	25.45	25.25	16.3	5,238	0.31%
2020/04/10	13	25.64	235	25.42	25.40	-222	5,271	-4.21%	大賣/鉅額交易
2020/04/09	55	24.75	25	24.94	25.40	30	5,270	0.57%
2020/04/08	2	24.00	4	24.26	24.80	-2	5,172	-0.04%
2020/04/07	33	24.35	1	24.15	24.10	32	5,091	0.63%
2020/04/06	43	24.15	7	24.40	24.30	36	5,104	0.71%
2020/04/01	180	25.42	0	0.00	25.00	180	5,046	3.57%	大買/鉅額交易
2020/03/31	44	26.26	3	26.00	26.90	41	5,005	0.82%
2020/03/30	0	0.00	2	26.50	26.70	-2	5,058	-0.04%
2020/03/27	0	0.00	1	26.70	26.70	-1	5,279	-0.02%
2020/03/26	3	26.90	0	0.00	27.10	3	5,517	0.05%
2020/03/25	5	27.55	16	27.69	27.20	-11	5,748	-0.19%
2020/03/24	22	26.79	58	26.60	26.70	-36	5,833	-0.62%
2020/03/23	53	24.90	0	0.00	25.30	53	5,947	0.89%
2020/03/20	3	25.27	4	25.30	25.65	-1	6,001	-0.02%
2020/03/19	8	25.20	4	24.56	24.20	4	5,993	0.07%
2020/03/18	4	27.03	9	27.42	26.85	-5	6,004	-0.08%
2020/03/17	15	27.52	15	27.33	27.45	0	5,971	0.00%
2020/03/16	1	28.55	3	28.38	28.05	-2	5,917	-0.03%
2020/03/13	47	28.24	4	28.65	28.40	43	5,943	0.72%
2020/03/12	6	29.63	4	29.73	30.00	2	5,803	0.03%
2020/03/11	13	30.53	15	30.48	30.35	-2	5,777	-0.03%
2020/03/10	10	29.84	7	30.06	30.05	3	5,682	0.05%
2020/03/09	5	29.65	6	29.87	29.90	-1	5,685	-0.02%
2020/03/06	66	30.26	13	29.93	30.00	53	5,825	0.91%
2020/03/05	24	30.71	2	30.70	30.75	22	5,798	0.38%
2020/03/04	8	30.78	4	30.86	31.00	4	5,778	0.07%
2020/03/03	6	31.13	2	31.18	31.00	4	5,757	0.07%
2020/03/02	3	31.17	11	31.35	31.40	-8	5,709	-0.14%
2020/02/27	10	31.61	21	31.50	30.90	-11	5,635	-0.20%
2020/02/26	9	31.52	23	31.66	31.65	-14	5,528	-0.25%
2020/02/25	20	30.55	40	31.21	31.30	-20	5,461	-0.37%
2020/02/24	5	31.31	5	31.24	31.20	0	5,476	0.00%
2020/02/21	0	0.00	24	31.36	31.40	-24	5,495	-0.44%
2020/02/20	4	30.91	1	30.90	30.95	3	5,467	0.05%
2020/02/19	0	0.00	1	31.10	31.10	-1	5,482	-0.02%
2020/02/18	3	30.90	1	31.10	30.90	2	5,541	0.04%
2020/02/17	0	0.00	2	30.55	30.60	-2	5,648	-0.04%
2020/02/14	1	30.50	1	30.40	30.45	0	5,730	0.00%
2020/02/13	5	30.45	74.3	30.32	30.15	-69.3	5,722	-1.21%
2020/02/12	0	0.00	72	29.86	29.85	-72	5,695	-1.26%
2020/02/11	1	29.55	0	0.00	29.60	1	5,690	0.02%
2020/02/10	137	29.03	4	29.00	29.15	133	5,679	2.34%	大買/鉅額交易
2020/02/07	4	29.26	0	0.00	29.25	4	5,679	0.07%
2020/02/06	2	29.50	101	29.48	29.55	-99	5,693	-1.74%	大賣/
2020/02/05	102	29.16	5	29.15	29.10	97	5,720	1.70%	大買/
2020/02/04	0	0.00	28	29.44	29.40	-28	5,706	-0.49%
2020/02/03	11	29.45	1.4	29.50	29.35	9.7	5,708	0.17%
2020/01/31	1	29.85	11	30.16	30.20	-10	5,755	-0.17%
2020/01/30	0	0.00	55	29.82	29.80	-55	5,888	-0.93%
2020/01/20	5	31.13	7	31.12	31.10	-2	5,774	-0.03%
2020/01/17	10	31.38	17	31.42	31.45	-7	5,772	-0.12%
2020/01/16	4	31.63	4	31.59	31.55	0	5,771	0.00%
2020/01/15	27	31.66	16	31.89	31.65	11	5,814	0.19%
2020/01/14	7	31.81	1	31.80	31.95	6	5,804	0.10%
2020/01/13	28	31.91	31	31.78	31.95	-3	5,823	-0.05%
2020/01/10	3	31.20	7	30.95	31.25	-4	5,934	-0.07%
2020/01/09	10	30.70	10	30.60	30.60	0	5,892	0.00%
2020/01/08	10	30.88	22	30.62	30.50	-12	5,899	-0.20%
2020/01/07	1	31.30	2	31.33	31.25	-1	5,859	-0.02%
2020/01/06	3	31.32	2	31.25	31.20	1	5,879	0.02%
2020/01/03	21	31.59	0	0.00	31.40	21	5,842	0.36%
2020/01/02	1	32.15	3	32.15	32.10	-2	5,790	-0.03%
2019/12/31	10	32.11	2	32.13	32.05	8	5,811	0.14%
2019/12/30	8	32.34	16	32.24	32.30	-8	5,817	-0.14%
2019/12/27	7.6	31.85	3	31.98	31.85	4.6	5,766	0.08%
2019/12/26	28	31.93	16	31.94	31.80	12.1	5,815	0.21%
2019/12/25	10	32.60	8	32.44	32.30	2	5,873	0.03%
2019/12/24	97	32.12	34	32.21	32.60	63	5,872	1.07%
2019/12/23	84	32.21	85	32.43	32.55	-1	5,758	-0.02%
2019/12/20	17.4	31.78	25.2	31.84	31.75	-7.8	5,649	-0.14%
2019/12/19	43	31.45	24	31.35	31.55	19	5,448	0.35%
2019/12/18	41	31.30	18	31.28	31.40	23	5,345	0.43%
2019/12/17	50	30.66	5.1	30.60	30.70	44.9	5,184	0.87%
2019/12/16	16	30.82	29.4	30.87	30.85	-13.4	5,103	-0.26%
2019/12/13	45	30.37	21	30.27	30.45	24	4,980	0.48%
2019/12/12	7	29.47	1	29.25	29.55	6	4,829	0.12%
2019/12/11	1	29.30	11	29.03	29.25	-10	4,899	-0.20%
2019/12/10	11	29.56	1	30.15	29.30	10	4,850	0.21%
2019/12/09	0	0.00	24	30.80	30.75	-24	4,738	-0.51%
2019/12/06	11	30.52	21	30.55	30.70	-10	4,670	-0.21%
2019/12/05	6	29.72	11	29.75	29.80	-5	4,555	-0.11%
2019/12/04	13	29.43	18	29.66	29.75	-5	4,502	-0.11%
2019/12/03	19	29.69	48	29.78	29.90	-29	4,430	-0.65%
2019/12/02	29	28.45	4	28.39	28.35	25	4,264	0.59%
2019/11/29	2	29.10	0	29.25	29.10	2	4,235	0.05%
2019/11/28	1	29.60	0	0.00	29.55	1	4,244	0.02%
2019/11/27	1	29.50	2.8	29.54	29.50	-1.8	4,243	-0.04%
2019/11/25	1.1	29.70	1	29.70	29.60	0.1	4,188	0.00%
2019/11/22	10.2	30.04	1	29.90	29.70	9.2	4,231	0.22%
2019/11/21	2	30.33	28	29.91	29.85	-26	4,313	-0.60%
2019/11/20	19	30.59	3	30.45	30.40	16	4,381	0.37%
2019/11/19	0	0.00	1	29.90	30.25	-1	4,450	-0.02%
2019/11/18	2	29.48	39	29.56	29.75	-37	4,483	-0.83%
2019/11/15	3	29.15	5	29.01	29.50	-2	4,528	-0.04%
2019/11/14	36	29.79	52	29.16	29.50	-16	4,530	-0.35%
2019/11/13	15	31.31	16	31.28	30.85	-1	4,419	-0.02%
2019/11/12	2	32.55	0	0.00	32.40	2	4,372	0.05%
2019/11/11	0	0.00	1	32.85	32.70	-1	4,496	-0.02%
2019/11/08	1	32.80	7	32.86	32.95	-6	4,607	-0.13%
2019/11/06	3	32.85	8	32.78	32.75	-5	4,686	-0.11%
2019/11/05	1	32.85	34	33.00	32.90	-33	4,697	-0.70%
2019/11/04	75.3	32.61	2	32.70	32.55	73.3	4,700	1.56%
2019/11/01	33	32.90	0	0.00	33.00	33	4,678	0.71%
2019/10/31	10	32.80	0	0.00	32.90	10	4,690	0.21%
2019/10/30	9	32.62	6	32.72	32.50	3	4,689	0.06%
2019/10/29	56	33.68	47	33.66	33.25	9	4,613	0.20%
2019/10/28	2	33.65	1	33.65	33.60	1	4,485	0.02%
2019/10/25	1	33.80	5	33.56	33.50	-4	4,542	-0.09%
2019/10/24	4	33.73	5	33.75	33.85	-1	4,536	-0.02%
2019/10/23	6	33.83	201	33.86	33.90	-195	4,556	-4.28%	大賣/鉅額交易
2019/10/22	3	33.42	4	33.39	33.30	-1	4,585	-0.02%
2019/10/21	14	33.59	17	33.71	33.60	-3	4,619	-0.06%
2019/10/18	19	33.30	23	33.56	33.15	-4	4,716	-0.08%
2019/10/17	3	33.97	81	33.89	33.95	-78	4,541	-1.72%
2019/10/16	2	33.90	4	34.00	33.85	-2	4,544	-0.04%
2019/10/15	5	34.15	0.2	33.90	33.85	4.8	4,557	0.10%
2019/10/14	0	0.00	8	33.85	34.00	-8	4,540	-0.18%
2019/10/09	0	0.00	20	33.60	33.20	-20	4,487	-0.45%
2019/10/08	0	0.00	3	33.70	33.80	-3	4,454	-0.07%
2019/10/07	10	33.10	3	33.22	33.30	7	4,426	0.16%
2019/10/04	2.1	32.84	4	32.53	32.50	-2	4,375	-0.04%
2019/10/03	19	32.91	16	33.02	32.95	3	4,342	0.07%
2019/10/02	6.3	33.31	37	33.34	33.20	-30.8	4,308	-0.71%
2019/10/01	40	33.52	136.4	33.65	33.10	-96.4	4,232	-2.28%	大賣/
2019/09/27	12	34.94	7	34.90	34.75	5	4,071	0.12%
2019/09/26	18.1	35.39	12	36.00	35.25	6.1	3,985	0.15%
2019/09/25	49	36.42	31	36.23	36.00	18	3,866	0.47%
2019/09/24	5	38.08	192	38.06	38.05	-187	3,689	-5.07%	大賣/鉅額交易
2019/09/23	0	0.00	10	38.55	38.35	-10	3,681	-0.27%
2019/09/19	3	39.30	0	0.00	39.05	3	3,685	0.08%
2019/09/18	0	0.00	60	39.67	39.40	-60	3,794	-1.58%
2019/09/17	4	39.75	1	39.80	39.50	3	3,932	0.08%
2019/09/16	4	39.95	13	39.32	39.95	-9	4,111	-0.22%
2019/09/12	0	0.00	0.2	38.80	38.80	-0.2	4,061	-0.01%
2019/09/11	2	38.80	0	0.00	38.75	2	4,189	0.05%
2019/09/10	1	38.70	2	38.70	38.50	-1	4,256	-0.02%
2019/09/09	1	38.60	2	38.73	38.50	-1	4,329	-0.02%
2019/09/06	3.3	38.90	3	39.00	38.80	0.3	4,413	0.01%
2019/09/05	7	38.75	0	0.00	38.75	7	4,448	0.16%
2019/09/04	31	39.55	16	39.28	39.25	15	4,457	0.34%
2019/09/03	28	39.24	18	39.21	39.40	10	4,526	0.22%
2019/09/02	6	38.81	8	38.63	38.75	-2	4,470	-0.04%
2019/08/30	1	38.25	0	0.00	38.10	1	4,421	0.02%
2019/08/29	5	38.15	2	38.30	38.15	3	4,418	0.07%
2019/08/28	3	38.20	3	38.20	38.10	0	4,423	0.00%
2019/08/27	18	38.17	30	38.23	38.10	-12	4,431	-0.27%
2019/08/26	37	38.20	16	38.24	38.80	21	4,379	0.48%
2019/08/23	24	38.28	29	38.34	38.15	-5	4,287	-0.12%
2019/08/22	22.1	39.42	8	39.34	39.20	14.1	4,191	0.34%
2019/08/21	24	40.55	1	40.60	40.50	23	4,089	0.56%
2019/08/20	124.1	40.67	1	40.50	40.50	123.1	4,042	3.05%	大買/鉅額交易
2019/08/19	36	41.11	8	41.15	41.40	28	4,031	0.69%
2019/08/16	42	42.03	2	42.05	42.10	40	4,141	0.97%
2019/08/15	52	42.11	33	42.20	42.05	19	4,154	0.46%
2019/08/14	40	42.53	11	43.02	42.50	29	4,120	0.70%
2019/08/13	92	45.41	2	45.35	45.40	90	4,062	2.22%
2019/08/12	32	45.76	0	0.00	45.70	32	3,959	0.81%
2019/08/08	9	45.59	0	0.00	45.70	9	3,913	0.23%
2019/08/06	30	45.35	10	45.55	45.65	20	4,015	0.50%
2019/08/02	2	45.80	11	45.85	45.90	-9	4,040	-0.22%
2019/08/01	5	46.03	0	0.00	46.05	5	4,075	0.12%
2019/07/30	7	46.06	2	46.13	46.00	5	4,175	0.12%
2019/07/29	1	46.55	1	46.55	46.50	0	4,351	0.00%
2019/07/26	1	45.40	4.2	45.90	46.00	-3.2	4,307	-0.08%
2019/07/25	14	45.71	22	45.74	45.70	-8	4,338	-0.18%
2019/07/24	11	46.19	12	46.60	46.00	-1	4,352	-0.02%
2019/07/23	6	47.04	33	46.93	46.80	-27	4,290	-0.63%
2019/07/22	33	47.03	33	47.06	46.80	0	4,266	0.00%
2019/07/19	0	0.00	3	46.25	46.30	-3	4,152	-0.07%
2019/07/18	4	45.96	15	45.85	45.85	-11	4,170	-0.26%
2019/07/17	6	45.75	3	45.73	45.75	3	4,206	0.07%
2019/07/16	0	0.00	6	45.47	45.55	-6	4,203	-0.14%
2019/07/15	0	0.00	115	45.25	45.25	-115	4,246	-2.71%	大賣/鉅額交易
2019/07/11	2	45.15	13.4	45.12	45.15	-11.4	4,536	-0.25%
2019/07/10	0	0.00	1	45.45	45.45	-1	4,629	-0.02%
2019/07/09	5	45.19	0	0.00	45.45	5	4,723	0.11%
2019/07/05	0	0.00	1	45.20	45.10	-1	4,909	-0.02%
2019/07/04	4	44.94	3	44.93	45.05	1	4,961	0.02%
2019/07/03	1.5	45.15	7	45.26	45.20	-5.5	5,084	-0.11%
2019/07/02	2	45.45	1	45.55	45.45	1	5,195	0.02%
2019/07/01	1	45.40	3	45.42	45.50	-2	5,207	-0.04%
2019/06/28	50	45.61	48	45.26	45.30	2	5,252	0.04%
2019/06/27	38	46.03	8	45.96	45.95	30	5,257	0.57%
2019/06/26	13	46.32	16	46.34	46.40	-3	5,218	-0.06%
2019/06/25	13	46.25	19	46.48	46.75	-6	5,301	-0.11%
2019/06/24	26	46.25	28.2	46.41	46.50	-2.2	5,417	-0.04%
2019/06/21	52	46.05	60	46.28	46.40	-8	5,328	-0.15%
2019/06/20	1	45.80	5.2	45.99	45.80	-4.2	5,183	-0.08%
2019/06/19	33	45.76	32	46.11	45.80	1	5,252	0.02%
2019/06/18	9	45.91	25	45.90	46.00	-16	5,337	-0.30%
2019/06/17	41	45.87	57	45.92	45.85	-16	5,770	-0.28%
2019/06/14	51.9	45.54	56	45.55	45.50	-4.1	5,918	-0.07%
2019/06/13	5	45.18	3	45.10	45.15	2	5,961	0.03%
2019/06/12	12	45.06	5	45.05	44.90	7	6,029	0.12%
2019/06/11	9	44.77	25	44.77	45.00	-16	6,142	-0.26%
2019/06/10	4	44.08	4	44.11	44.15	0	6,048	0.00%
2019/06/06	1	43.95	3	43.97	43.95	-2	6,080	-0.03%
2019/06/05	0	0.00	12	44.08	44.00	-12	6,099	-0.20%
2019/06/04	3	43.93	2	43.95	43.95	1	6,114	0.02%
2019/06/03	12	44.00	3	44.00	43.90	9	6,154	0.15%
2019/05/31	0	0.00	4	44.21	44.05	-4	6,207	-0.06%
2019/05/30	2	44.10	0	0.00	44.00	2	6,275	0.03%
2019/05/28	20	44.00	0	0.00	44.10	20	6,361	0.31%
2019/05/27	20	43.90	2	43.90	43.90	18	6,417	0.28%
2019/05/24	4	43.85	8	43.94	43.80	-4	6,473	-0.06%
2019/05/23	42	44.69	108	45.16	44.05	-66	6,541	-1.01%	大賣/
2019/05/22	37	44.51	23	44.56	44.65	14	6,421	0.22%
2019/05/21	2	43.85	5	43.98	44.20	-3	6,469	-0.05%
2019/05/20	38	44.25	45	44.27	43.95	-7	6,497	-0.11%
2019/05/17	10	43.90	0	0.00	43.90	10	6,483	0.15%
2019/05/16	0	0.00	2	43.95	43.90	-2	6,588	-0.03%
2019/05/15	2	43.90	11	43.92	43.90	-9	6,684	-0.13%
2019/05/14	13	43.78	7	43.76	43.80	6	6,884	0.09%
2019/05/13	4	43.78	0	0.00	43.70	4	7,035	0.06%
2019/05/10	0	0.00	3	43.87	43.85	-3	7,139	-0.04%
2019/05/09	5	43.78	31	43.83	43.85	-26	7,167	-0.36%
2019/05/08	2	44.18	8	44.25	43.90	-6	7,191	-0.08%
2019/05/07	68	44.36	25	44.35	44.25	43	7,231	0.59%
2019/05/06	30	44.55	66	44.53	44.40	-36	7,482	-0.48%
2019/05/03	0	0.00	3	44.05	44.00	-3	7,359	-0.04%
2019/05/02	6	43.85	3	44.13	43.80	3	7,425	0.04%
2019/04/30	2	43.73	1	43.85	43.85	1	7,471	0.01%
2019/04/29	0	0.00	1	43.85	43.85	-1	7,515	-0.01%
2019/04/25	3	43.87	0	0.00	43.90	3	7,661	0.04%
2019/04/24	4	43.73	2	44.05	43.85	2	7,751	0.03%
2019/04/23	2	43.75	0	0.00	43.80	2	7,892	0.03%
2019/04/22	0	0.00	7	43.88	43.75	-7	7,954	-0.09%
2019/04/19	7	43.66	2	43.70	43.70	5	8,131	0.06%
2019/04/18	13	43.63	16	43.80	43.70	-3	8,276	-0.04%
2019/04/17	20	43.61	12	43.77	43.95	8	8,424	0.09%
2019/04/16	5	43.53	4	43.70	43.70	1	8,758	0.01%
2019/04/15	10	43.74	44	43.65	43.60	-34	8,982	-0.38%
2019/04/12	10	43.72	7	43.87	44.00	3	9,087	0.03%
2019/04/11	8	43.89	2	43.95	44.00	6	9,154	0.07%
2019/04/10	7	44.20	5	44.23	44.15	2	9,091	0.02%
2019/04/09	63	44.27	17	44.21	44.20	46	9,093	0.51%
2019/04/08	35	44.99	36	44.98	44.80	-1	9,010	-0.01%
2019/04/03	4	45.64	2	45.60	45.70	2	8,951	0.02%
2019/04/02	11	45.57	9	45.80	45.55	2	9,222	0.02%
2019/04/01	13	45.42	3	45.57	45.10	10	9,445	0.11%
2019/03/29	1	45.20	3	45.45	45.45	-2	9,629	-0.02%
2019/03/28	42	45.04	18	45.01	44.95	24	9,955	0.24%
2019/03/27	34	46.37	47	46.27	45.55	-13	9,886	-0.13%
2019/03/26	36	45.74	2	45.88	45.55	34	9,681	0.35%
2019/03/25	7	45.60	10	45.63	45.95	-3	9,644	-0.03%
2019/03/22	20	46.19	99	46.46	46.15	-79	9,617	-0.82%
2019/03/21	10	47.40	28	47.40	46.80	-18	9,505	-0.19%
2019/03/20	62	46.50	145	46.55	47.25	-83	9,335	-0.89%	大賣/
2019/03/19	27	45.27	59	45.23	45.30	-32	8,875	-0.36%
2019/03/18	19	44.31	17	44.34	44.65	2	8,758	0.02%
2019/03/15	13	43.16	4	43.71	43.90	9	8,722	0.10%
2019/03/14	11	42.98	5	43.00	43.40	6	8,673	0.07%
2019/03/13	16	43.37	3	43.20	43.15	13	8,653	0.15%
2019/03/12	3	43.67	2	43.80	43.50	1	8,700	0.01%
2019/03/08	0	0.00	8	43.69	43.85	-8	8,866	-0.09%
2019/03/07	6	43.63	0	0.00	43.50	6	9,100	0.07%
2019/03/06	4	44.00	0	43.95	43.85	4	9,303	0.04%
2019/03/05	26	44.50	3	44.33	44.10	23	9,506	0.24%
2019/03/04	24	44.72	15	44.67	44.70	9	9,893	0.09%
2019/02/27	101	44.10	0.2	44.00	44.00	100.8	10,492	0.96%	大買/
2019/02/26	3	43.95	1	44.10	44.00	2	10,566	0.02%
2019/02/25	34	43.96	0	0.00	43.85	34	10,606	0.32%
2019/02/22	9	43.54	37	43.45	43.60	-28	10,647	-0.26%
2019/02/21	8	43.81	0	0.00	43.80	8	10,561	0.08%
2019/02/20	4	44.03	12	43.96	44.05	-8	10,551	-0.08%
2019/02/19	4	43.93	12	43.99	43.85	-8	10,492	-0.08%
2019/02/18	11	44.01	8	43.84	43.75	3	10,555	0.03%
2019/02/15	53	44.10	38	44.25	44.00	15	10,721	0.14%
2019/02/14	43	45.01	21	44.80	44.55	22	10,780	0.20%
2019/02/13	69	45.17	53	45.35	45.65	16	10,803	0.15%
2019/02/12	67	44.70	69	44.81	45.55	-2	10,689	-0.02%
2019/02/11	96.1	43.97	2	43.83	43.95	94.1	10,492	0.90%
2019/01/30	2	43.53	0	0.00	43.90	2	10,399	0.02%
2019/01/29	15	43.51	0	43.60	43.65	15	10,456	0.14%
2019/01/28	25	44.18	18	43.76	43.85	7	10,508	0.07%
2019/01/25	52	44.26	4	44.30	43.85	48	10,632	0.45%
2019/01/24	4	45.69	0	0.00	45.50	4	10,507	0.04%
2019/01/23	12	45.30	1	45.50	45.40	11	10,602	0.10%
2019/01/22	13	46.35	83	46.01	45.70	-70	10,682	-0.66%
2019/01/21	45	46.73	0	0.00	46.65	45	10,850	0.41%
2019/01/18	23	46.37	22	46.77	46.85	1	11,045	0.01%
2019/01/17	43	46.01	48	46.41	46.10	-5	11,343	-0.04%
2019/01/16	38	47.34	53	47.01	46.80	-15	11,832	-0.13%
2019/01/15	30	47.21	107	47.77	48.00	-77	11,916	-0.65%	大賣/
2019/01/14	31	47.17	1	47.50	47.55	30	12,217	0.25%
2019/01/11	30	47.12	69.1	47.24	47.55	-39.1	12,817	-0.31%
2019/01/10	31	47.27	23	47.55	46.75	8	13,226	0.06%
2019/01/09	59	46.79	59	46.79	47.20	0	13,256	0.00%
2019/01/08	53	46.46	64.9	46.49	46.80	-11.9	13,112	-0.09%
2019/01/07	39	44.30	37	44.28	45.00	2	12,778	0.02%
2019/01/04	78	43.75	18	43.80	43.80	60	12,633	0.47%
2019/01/03	13	43.17	21	43.38	43.30	-8	12,793	-0.06%
2019/01/02	11	42.02	22	42.29	42.40	-11	12,962	-0.09%
2018/12/28	8	42.00	0	0.00	42.05	8	13,152	0.06%
2018/12/27	5	42.08	20.2	42.23	42.05	-15.2	13,354	-0.11%
2018/12/26	3	41.75	3	41.87	42.00	0	13,706	0.00%
2018/12/25	62	41.54	47	41.43	41.85	15	14,400	0.10%
2018/12/24	61	42.37	12	42.45	42.00	49	14,374	0.34%
2018/12/22	55	43.92	50	44.02	43.35	5	14,453	0.03%
2018/12/21	13	43.03	12	43.18	42.85	1	14,682	0.01%
2018/12/20	2	41.93	8	41.92	42.00	-6	14,589	-0.04%
2018/12/19	1	41.95	2	42.00	42.00	-1	14,930	-0.01%
2018/12/18	1	42.00	0	0.00	42.00	1	15,294	0.01%
2018/12/17	2	41.88	8	42.03	42.00	-6	16,118	-0.04%
2018/12/14	2	42.10	2	42.35	42.30	0	16,742	0.00%
2018/12/12	5	42.20	6	42.24	42.20	-1	17,083	-0.01%
2018/12/11	1	42.35	2	42.08	42.05	-1	17,110	-0.01%
2018/12/10	3	41.67	5	41.89	42.00	-2	17,110	-0.01%
2018/12/07	22	41.81	14.8	41.88	42.00	7.2	17,289	0.04%
2018/12/06	23	41.62	0	0.00	42.00	23	17,399	0.13%
2018/12/05	12	42.85	0	0.00	42.35	12	17,502	0.07%
2018/12/04	8	43.53	10	43.47	43.05	-2	17,561	-0.01%
2018/12/03	17	43.51	30	43.30	43.50	-13	17,574	-0.07%
2018/11/30	23	43.29	23	43.38	42.70	0	17,586	0.00%
2018/11/29	29	43.73	42	43.72	42.85	-13	17,471	-0.07%
2018/11/28	36	41.33	38	41.29	42.00	-2	17,670	-0.01%
2018/11/27	76	41.52	65	41.73	42.05	11	17,497	0.06%
2018/11/26	124	41.68	54	41.80	43.00	70	17,106	0.41%	大買/
2018/11/23	4	43.05	3	43.15	42.95	1	16,518	0.01%
2018/11/22	7	42.89	26	43.15	42.80	-19	16,619	-0.11%
2018/11/21	16	43.39	4	43.49	43.55	12	16,659	0.07%
2018/11/20	2	44.40	2	44.45	44.40	0	16,773	0.00%
2018/11/19	1	45.15	14	45.20	44.90	-13	16,999	-0.08%
2018/11/16	10	44.65	14.2	44.99	44.65	-4.2	17,340	-0.02%
2018/11/15	15	44.92	14	44.76	44.85	1	17,387	0.01%
2018/11/14	42	45.41	26	45.80	45.10	16	17,459	0.09%
2018/11/13	49	43.68	59	43.33	45.45	-10	17,434	-0.06%
2018/11/12	25	44.95	14	44.90	43.95	11	17,616	0.06%
2018/11/09	24	45.95	16	46.05	45.80	8	17,949	0.04%
2018/11/08	10	45.72	8	45.53	45.50	2	18,561	0.01%
2018/11/07	2	44.65	3	45.13	45.00	-1	18,827	-0.01%
2018/11/06	15	45.27	14	45.30	44.80	1	19,151	0.01%
2018/11/05	11	45.89	12	45.86	45.50	-1	19,218	-0.01%
2018/11/02	34	45.98	32	46.06	45.35	2	19,466	0.01%
2018/11/01	7.5	44.56	22	44.66	44.90	-14.5	19,434	-0.07%
2018/10/31	21	43.92	15	43.97	43.40	6	19,750	0.03%
2018/10/30	18	43.36	17.2	43.38	43.15	0.8	19,967	0.00%
2018/10/29	28	44.31	32	44.27	43.25	-4	19,877	-0.02%
2018/10/26	17	43.98	27	43.93	43.30	-10	19,683	-0.05%
2018/10/25	67	43.68	57	44.00	43.20	10	19,475	0.05%
2018/10/24	132.6	47.88	55	48.43	46.95	77.5	19,131	0.41%	大買/
2018/10/23	26.6	51.09	53	50.91	50.90	-26.4	18,589	-0.14%
2018/10/22	60	52.12	59	52.09	51.30	1	18,459	0.01%
2018/10/19	190	50.70	243	50.01	51.30	-53	18,041	-0.29%	大買/大賣/
2018/10/18	80	47.19	80.2	47.34	48.60	-0.2	17,362	0.00%
2018/10/17	11	47.99	33	47.54	46.00	-22	16,799	-0.13%
2018/10/16	11	47.70	10.9	47.73	47.80	0.1	16,704	0.00%
2018/10/15	12	47.94	14	47.86	47.30	-2	16,678	-0.01%
2018/10/12	28.1	46.32	27	45.99	47.05	1.1	16,635	0.01%
2018/10/11	32	45.97	18	46.26	45.25	14	16,853	0.08%
2018/10/09	48	48.65	64	48.83	50.20	-16	16,566	-0.10%
2018/10/08	24	49.64	19.4	50.13	49.00	4.6	16,293	0.03%
2018/10/05	46	50.10	49	49.91	50.60	-3	16,074	-0.02%
2018/10/04	111	50.61	100.3	50.39	51.30	10.7	15,838	0.07%	大買/
2018/10/03	222	51.43	190.2	51.23	49.00	31.8	15,498	0.21%	大買/大賣/
2018/10/01	31	52.51	35	52.64	53.10	-4	14,804	-0.03%
2018/09/28	223	53.65	232.2	53.77	53.50	-9.2	14,574	-0.06%	大買/大賣/
2018/09/27	69	52.87	88.9	52.33	54.80	-19.9	14,303	-0.14%
2018/09/26	24	52.46	13	52.39	52.00	11	14,006	0.08%
2018/09/25	70	54.36	68	54.44	54.00	2	13,820	0.01%
2018/09/21	57	52.62	53	52.96	53.20	4	13,491	0.03%
2018/09/20	113	51.48	128	51.57	52.50	-15	13,152	-0.11%	大買/大賣/
2018/09/19	171	48.83	170	48.75	50.30	1	12,459	0.01%	大買/大賣/
2018/09/18	26	46.28	55	46.33	46.60	-29	11,924	-0.24%
2018/09/17	8	44.94	14	44.86	44.80	-6	11,743	-0.05%
2018/09/14	17	44.23	9	44.23	44.15	8	11,835	0.07%
2018/09/13	7	44.54	6	44.62	44.50	1	11,874	0.01%
2018/09/12	20	45.04	117	44.76	44.40	-97	11,834	-0.82%	大賣/
2018/09/11	8	42.98	51	42.79	43.75	-43	11,729	-0.37%
2018/09/10	14	42.62	28	43.09	42.15	-14	11,960	-0.12%
2018/09/07	7	43.33	8	43.39	43.00	-1	12,155	-0.01%
2018/09/06	5	43.79	13	43.49	43.50	-8	12,518	-0.06%
2018/09/05	23	43.58	14	43.31	43.60	9	12,709	0.07%
2018/09/04	55	43.15	20	43.08	43.25	35	12,711	0.28%
2018/09/03	58	44.13	19	44.35	43.00	39	12,843	0.30%
2018/08/31	5	46.40	9	46.41	46.40	-4	12,800	-0.03%
2018/08/30	12	46.50	17	46.41	46.40	-5	12,881	-0.04%
2018/08/29	16	46.53	9	46.67	46.40	7	13,091	0.05%
2018/08/28	15	46.80	15	46.42	47.00	0	13,420	0.00%
2018/08/27	16	45.55	18	45.51	45.50	-2	14,187	-0.01%
2018/08/24	52	45.79	30	45.56	45.50	22	14,879	0.15%
2018/08/23	64	49.00	35	49.10	49.10	29	14,732	0.20%
2018/08/22	111.2	49.48	125	49.56	49.00	-13.8	14,544	-0.09%	大買/大賣/
2018/08/21	48	48.28	52	47.90	47.85	-4	14,216	-0.03%
2018/08/20	48	47.95	52	48.01	48.35	-4	14,206	-0.03%
2018/08/17	28	48.18	48	48.03	47.70	-20	14,116	-0.14%
2018/08/16	109	47.88	18	48.02	47.55	91	14,007	0.65%	大買/
2018/08/15	157	48.47	160	48.48	48.65	-3	13,820	-0.02%	大買/大賣/
2018/08/14	161.4	46.48	167	46.47	48.60	-5.6	13,596	-0.04%	大買/大賣/
2018/08/13	101	44.43	63.4	44.60	44.20	37.6	12,965	0.29%	大買/
2018/08/10	90	44.18	102	44.35	44.45	-12	12,769	-0.09%	大賣/
2018/08/09	85	43.16	75	42.62	43.05	10	12,528	0.08%
2018/08/08	104	43.80	133	43.32	42.30	-29	12,499	-0.23%	大買/大賣/
2018/08/07	34	42.53	50	42.64	42.55	-16	12,519	-0.13%
2018/08/06	228	40.46	104	41.00	43.20	124	12,948	0.96%	大買/大賣/鉅額交易
2018/08/03	32	40.03	89	39.81	39.90	-57	12,645	-0.45%
2018/08/02	1	38.30	6	38.54	38.45	-5	12,563	-0.04%
2018/08/01	2	38.45	1	38.50	38.80	1	12,662	0.01%
2018/07/31	22	38.50	68	38.42	38.35	-46	12,712	-0.36%
2018/07/30	15	37.74	0	0.00	37.60	15	12,875	0.12%
2018/07/27	52	38.26	54	38.24	38.20	-2	13,018	-0.02%
2018/07/26	8	38.37	13	38.23	38.60	-5	13,125	-0.04%
2018/07/25	2	38.10	13	37.94	38.05	-11	13,286	-0.08%
2018/07/24	10	37.09	14	37.09	37.30	-4	13,648	-0.03%
2018/07/23	59	36.34	23	36.50	36.60	36	13,824	0.26%
2018/07/20	35	37.37	7	37.32	37.00	28	14,122	0.20%
2018/07/19	2	39.08	22	39.11	38.40	-20	14,329	-0.14%
2018/07/18	12	38.88	10	38.77	39.05	2	14,832	0.01%
2018/07/17	119	38.76	244	38.63	38.75	-125	15,220	-0.82%	大買/大賣/鉅額交易
2018/07/16	21	37.17	56	37.00	37.25	-35	15,097	-0.23%
2018/07/13	7	37.00	5	37.05	36.70	2	15,513	0.01%
2018/07/12	1	36.60	0	0.00	36.50	1	15,573	0.01%
2018/07/11	21	36.53	0	0.00	36.60	21	15,762	0.13%
2018/07/10	20	36.65	15	37.09	37.10	5	15,879	0.03%
2018/07/09	14	37.07	13	37.29	36.95	1	15,965	0.01%
2018/07/06	3	36.17	3	36.07	36.05	0	16,078	0.00%
2018/07/05	36	36.63	24	36.20	36.05	12	16,341	0.07%
2018/07/04	40	36.61	88	36.75	37.10	-48	16,748	-0.29%
2018/07/03	30	35.80	2	36.10	35.75	28	17,135	0.16%
2018/07/02	6	36.58	0	0.00	36.40	6	17,310	0.03%
2018/06/29	12	36.20	1	36.25	36.25	11	17,751	0.06%
2018/06/28	44	36.26	30	36.34	36.15	14	18,103	0.08%
2018/06/27	6	36.90	20	36.90	37.10	-14	18,199	-0.08%
2018/06/26	13	36.13	4	36.24	36.65	9	18,140	0.05%
2018/06/25	110.3	36.33	26	36.69	36.50	84.3	18,113	0.47%	大買/
2018/06/22	43	37.89	10	38.03	37.60	33	18,084	0.18%
2018/06/21	7	38.81	17	38.96	38.80	-10	18,300	-0.05%
2018/06/20	39	38.82	32	38.91	38.60	7	18,450	0.04%
2018/06/19	63	40.48	51	40.57	39.75	12	18,457	0.07%
2018/06/15	17	39.74	37	39.61	40.00	-20	18,233	-0.11%
2018/06/14	163	39.79	110	39.84	38.20	53	17,948	0.30%	大買/大賣/
2018/06/13	35	38.37	60	38.61	38.90	-25	17,594	-0.14%
2018/06/12	15	37.19	25	37.37	37.65	-10	17,398	-0.06%
2018/06/11	59	37.08	19	37.09	36.85	40	17,491	0.23%
2018/06/08	92	39.11	90	38.88	37.95	2	17,661	0.01%
2018/06/07	8	38.10	6	38.29	37.85	2	17,384	0.01%
2018/06/06	66	37.97	107	38.25	38.00	-41	17,431	-0.24%	大賣/
2018/06/05	81	37.63	77	37.80	37.50	4	17,499	0.02%
2018/06/04	269	37.65	276	38.06	37.60	-7	17,321	-0.04%	大買/大賣/
2018/06/01	99	34.53	172	34.76	35.70	-73	16,652	-0.44%	大賣/
2018/05/31	6	32.71	0	0.00	32.50	6	16,198	0.04%
2018/05/30	16	32.25	12	32.29	32.30	4	16,880	0.02%
2018/05/29	9	32.19	33	32.40	32.75	-24	17,850	-0.13%
2018/05/28	10	31.95	39	31.96	31.90	-29	18,877	-0.15%
2018/05/25	8	32.21	16	32.46	32.10	-8	18,965	-0.04%
2018/05/24	56	32.75	20	32.77	32.60	36	19,129	0.19%
2018/05/23	6	32.35	20	32.22	32.55	-14	19,353	-0.07%
2018/05/22	40	33.00	4	33.33	32.60	36	19,394	0.19%
2018/05/21	10	33.54	7	33.61	33.50	3	19,442	0.02%
2018/05/18	19	33.96	26	33.96	33.60	-7	19,370	-0.04%
2018/05/17	62	34.21	46	33.97	33.85	16	19,265	0.08%
2018/05/16	74	33.95	56	33.88	33.80	18	19,165	0.09%
2018/05/15	57	34.42	109	34.28	34.00	-52	19,094	-0.27%	大賣/
2018/05/14	319	34.60	422	34.09	33.35	-103	18,926	-0.54%	大買/大賣/鉅額交易
2018/05/11	325	34.06	142	34.59	34.80	183	18,371	1.00%	大買/大賣/鉅額交易
2018/05/10	111	33.89	76	34.32	34.10	35	18,209	0.19%	大買/
2018/05/09	73	33.79	8	33.52	33.90	65	18,001	0.36%
2018/05/08	13	33.45	7.6	33.42	33.50	5.4	17,997	0.03%
2018/05/07	8	33.17	64	32.82	33.25	-56	17,972	-0.31%
2018/05/04	65	32.23	3	32.12	32.25	62	17,775	0.35%
2018/05/03	16	32.95	6	32.89	32.75	10	17,692	0.06%
2018/05/02	6	33.81	7	33.59	33.80	-1	17,796	-0.01%
2018/04/30	40	33.85	135	34.12	34.00	-95	17,715	-0.54%	大賣/
2018/04/27	12	31.98	28	32.09	32.80	-16	17,368	-0.09%
2018/04/26	110	32.17	43	31.92	31.75	67	17,300	0.39%	大買/
2018/04/25	30	31.87	36	32.48	32.40	-6	17,058	-0.04%
2018/04/24	32.8	32.19	7	31.84	31.35	25.8	16,798	0.15%
2018/04/23	8	34.43	64	34.71	34.75	-56	16,371	-0.34%
2018/04/20	28	33.06	17	32.97	32.70	11	15,968	0.07%
2018/04/19	13	33.10	22	33.29	33.20	-9	15,831	-0.06%
2018/04/18	2	30.58	25	30.60	30.85	-23	15,481	-0.15%
2018/04/17	42	30.16	16	30.44	30.05	26	15,607	0.17%
2018/04/16	17	30.59	15	30.70	30.40	2	15,837	0.01%
2018/04/13	14	31.65	25	31.55	31.35	-11	16,144	-0.07%
2018/04/12	7	32.15	1	32.05	31.75	6	16,733	0.04%
2018/04/11	16	32.02	19	31.97	32.40	-3	17,304	-0.02%
2018/04/10	33	32.33	23	31.86	31.60	10	17,095	0.06%
2018/04/09	8	31.66	60.1	31.25	32.50	-52.1	16,695	-0.31%
2018/04/03	15	30.54	5	30.48	30.45	10	16,402	0.06%
2018/04/02	17	30.85	82	30.83	30.65	-65	16,248	-0.40%
2018/03/31	26	29.98	18	30.38	29.70	8	15,958	0.05%
2018/03/30	4	29.40	5	28.94	29.00	-1	15,797	-0.01%
2018/03/29	6	27.85	1	28.00	27.85	5	15,592	0.03%
2018/03/27	12	27.80	16	27.71	28.30	-4	15,603	-0.03%
2018/03/26	60	27.86	0	0.00	26.80	60	15,503	0.39%
2018/03/23	9	27.99	5	28.15	28.25	4	15,275	0.03%
2018/03/22	14	29.07	16	28.96	29.05	-2	15,103	-0.01%
2018/03/21	1	28.50	2	29.20	28.50	-1	14,990	-0.01%
2018/03/20	12	28.73	1	29.20	28.60	11	14,864	0.07%
2018/03/19	0	0.00	14	28.61	28.50	-14	14,709	-0.10%
2018/03/16	4	29.09	3	29.10	28.90	1	14,564	0.01%
2018/03/15	30	29.78	28	29.79	29.40	2	14,478	0.01%
2018/03/14	15	29.61	28	29.68	29.75	-13	14,263	-0.09%
2018/03/13	1	28.35	2	28.20	28.45	-1	13,827	-0.01%
2018/03/12	8	28.26	7	28.04	28.80	1	13,710	0.01%
2018/03/09	13	27.63	14	27.54	27.50	-1	13,492	-0.01%
2018/03/08	9	28.40	2	28.40	28.60	7	13,144	0.05%
2018/03/07	51	28.64	62.3	28.13	27.95	-11.3	12,914	-0.09%
2018/03/06	32	28.81	36	28.70	28.80	-4	12,618	-0.03%
2018/03/05	113	30.07	82	30.00	29.40	31	12,248	0.25%	大買/
2018/03/02	119	28.53	99.1	27.91	28.80	19.9	11,497	0.17%	大買/
2018/03/01	29	26.51	80	26.84	27.70	-51	10,438	-0.49%
2018/02/27	7	25.14	30	25.52	25.20	-23	9,336	-0.25%
2018/02/26	22	25.67	13	25.65	25.35	9	9,170	0.10%
2018/02/23	44	25.31	33	25.30	25.00	11	8,916	0.12%
2018/02/22	34	24.75	34	25.01	24.50	0	8,601	0.00%
2018/02/21	9	24.14	7	24.10	24.50	2	8,393	0.02%
2018/02/12	5	22.30	0	0.00	22.30	5	8,095	0.06%
2018/02/09	0	0.00	2	21.90	21.95	-2	8,075	-0.02%
2018/02/07	13	22.06	5	22.00	22.00	8	8,097	0.10%
2018/02/06	0	0.00	6	21.23	21.30	-6	8,053	-0.07%
2018/02/05	1	22.90	1	23.10	23.05	0	7,867	0.00%
2018/02/02	2	23.63	1	24.00	23.55	1	7,844	0.01%
2018/02/01	11	23.88	8	23.99	23.75	3	7,852	0.04%
2018/01/31	10	23.27	6	24.13	24.40	4	7,812	0.05%
2018/01/30	1	23.60	8	24.16	23.65	-7	7,702	-0.09%
2018/01/29	3	24.27	6	24.13	24.35	-3	7,678	-0.04%
2018/01/26	1	24.10	8	24.29	24.20	-7	7,752	-0.09%
2018/01/25	14	24.59	12	24.70	24.60	2	8,332	0.02%
2018/01/24	3	23.68	3	23.58	24.00	0	8,182	0.00%
2018/01/23	6	23.37	10	23.00	22.85	-4	8,008	-0.05%
2018/01/22	0	0.00	1	23.55	23.55	-1	7,906	-0.01%
2018/01/19	0	0.00	2	24.10	24.35	-2	7,803	-0.03%
2018/01/18	4	23.83	7	23.91	23.85	-3	7,725	-0.04%
2018/01/17	4	24.16	17	23.91	24.00	-13	7,678	-0.17%
2018/01/16	13	24.92	7	24.86	24.75	6	7,543	0.08%
2018/01/15	10	24.70	10	24.73	24.90	0	7,515	0.00%
2018/01/12	19	24.95	18	25.09	24.90	1	7,532	0.01%
2018/01/11	31	25.77	33	25.63	25.20	-2	7,472	-0.03%
2018/01/10	27	25.49	46	25.47	25.30	-19	7,221	-0.26%
2018/01/09	67.1	25.28	45	25.13	24.80	22.1	6,780	0.33%
2018/01/08	130	24.84	118	24.96	24.85	12	6,332	0.19%	大買/大賣/
2018/01/05	64	23.41	90	23.43	23.50	-26	5,586	-0.47%
2018/01/04	5	21.91	7	21.64	21.50	-2	4,821	-0.04%
2018/01/03	12	21.73	8	22.06	21.90	4	4,714	0.08%
2018/01/02	12	21.98	15	22.44	22.00	-3	4,589	-0.07%

〈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

新光-高雄券商分點個股進出
新光-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

新光-高雄 券商分點個股進出 新光-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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析