大成鋼 (2027)-玉山-台南券商分點個股進出

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
1800人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南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	3	34.40	21	34.18	34.25	-18	7,809	-0.23%
2024/11/21	21.4	33.21	0	0.00	33.45	21.4	7,500	0.29%
2024/11/20	3.6	33.80	6	34.08	33.45	-2.4	7,295	-0.03%
2024/11/19	48.3	33.81	1.6	34.19	33.45	46.7	6,900	0.68%
2024/11/18	93	34.63	54	34.20	34.45	39	6,480	0.60%
2024/11/15	110	32.74	5	32.84	32.55	105	6,026	1.74%	大買/鉅額交易
2024/11/14	10.1	32.76	2	32.65	32.65	8.1	5,903	0.14%
2024/11/13	9	33.46	0	0.00	33.30	9	5,812	0.15%
2024/11/12	17	34.93	1	35.20	34.70	16	5,674	0.28%
2024/11/11	3.4	35.59	10	35.67	35.50	-6.6	5,597	-0.12%
2024/11/08	8	35.26	6	35.07	35.05	2	5,477	0.04%
2024/11/07	97	35.96	34.1	36.19	35.50	62.9	5,377	1.17%
2024/11/06	14.4	33.21	41.1	34.02	34.15	-26.7	4,877	-0.55%
2024/11/05	4	32.80	8	32.70	32.65	-4	4,715	-0.08%
2024/11/04	21	32.50	10	32.55	32.55	11	4,789	0.23%
2024/11/01	1	32.11	10	32.50	32.80	-9	4,972	-0.18%
2024/10/30	15	32.38	1	32.40	32.45	14	5,082	0.28%
2024/10/29	0.2	32.98	1	32.70	32.80	-0.8	5,214	-0.02%
2024/10/28	9	32.50	12	32.95	32.95	-3	5,327	-0.06%
2024/10/25	27.1	32.48	0	0.00	32.40	27.1	5,426	0.50%
2024/10/24	6.3	32.88	1.1	32.82	32.70	5.3	5,534	0.09%
2024/10/23	20	33.55	0	0.00	33.20	20	5,694	0.35%
2024/10/22	1.4	33.35	2	33.25	33.35	-0.6	6,002	-0.01%
2024/10/21	111.5	33.36	1	33.20	33.20	110.5	6,247	1.77%	大買/鉅額交易
2024/10/18	8	33.74	3	33.85	33.50	5	6,455	0.08%
2024/10/17	1.1	33.83	4	33.60	33.90	-2.9	6,909	-0.04%
2024/10/16	42.1	33.00	0	33.35	32.10	42.1	7,078	0.59%
2024/10/15	126	33.24	0	0.00	33.15	126	7,077	1.78%	大買/鉅額交易
2024/10/14	1	33.55	0	0.00	33.70	1	7,309	0.01%
2024/10/11	106.6	33.32	3	33.60	33.20	103.6	7,397	1.40%	大買/鉅額交易
2024/10/09	6	34.08	0	0.00	34.10	6	7,370	0.08%
2024/10/08	18	35.14	9	35.49	34.65	9	7,361	0.12%
2024/10/07	0	0.00	4	35.35	35.70	-4	7,349	-0.05%
2024/10/04	2	35.38	0	35.55	35.60	2	7,383	0.03%
2024/10/01	10	35.02	5.2	35.02	35.30	4.9	7,377	0.07%
2024/09/30	16.6	34.86	5	34.80	34.65	11.6	7,390	0.16%
2024/09/27	24	34.35	43	35.35	35.50	-19	7,441	-0.26%
2024/09/26	0.1	33.85	1	33.75	33.60	-0.9	7,262	-0.01%
2024/09/24	0.1	33.60	2	33.75	33.45	-1.9	7,187	-0.03%
2024/09/23	1	33.90	1	34.00	33.80	0	7,199	0.00%
2024/09/20	0.1	33.60	10.2	34.08	34.25	-10.1	7,182	-0.14%
2024/09/19	0	0.00	2	33.45	33.50	-2	7,092	-0.03%
2024/09/18	2.3	33.56	6.5	33.69	33.25	-4.2	7,176	-0.06%
2024/09/16	1.1	33.40	1	33.20	33.20	0.1	7,432	0.00%
2024/09/13	3.6	33.26	63	33.25	33.05	-59.4	7,465	-0.80%
2024/09/12	190.1	32.72	8	32.83	32.60	182.1	7,499	2.43%	大買/鉅額交易
2024/09/11	98.2	32.08	0	0.00	31.90	98.2	7,501	1.31%
2024/09/10	25.2	32.38	0	0.00	32.10	25.2	7,535	0.33%
2024/09/09	6	33.06	0	0.00	33.15	6	7,537	0.08%
2024/09/06	33	33.83	3	33.70	33.70	30	7,574	0.40%
2024/09/05	13.1	33.91	0	0.00	33.80	13.1	7,663	0.17%
2024/09/04	10.1	34.19	4	34.44	34.00	6.1	7,747	0.08%
2024/09/03	15	35.34	0	0.00	35.15	15	7,809	0.19%
2024/09/02	5.1	36.20	0	35.96	35.65	5.1	7,879	0.06%
2024/08/30	1	36.55	6	36.29	36.50	-5	7,898	-0.06%
2024/08/28	3	35.60	15	35.75	35.75	-12	7,875	-0.15%
2024/08/27	6	35.69	0	0.00	35.85	6	7,945	0.08%
2024/08/26	51	35.70	1	35.75	35.70	50	7,923	0.63%
2024/08/23	2	35.35	3	35.30	35.40	-1	7,943	-0.01%
2024/08/22	6	35.63	8.6	35.78	35.80	-2.6	8,110	-0.03%
2024/08/21	8	35.23	0	0.00	35.15	8	8,168	0.10%
2024/08/20	3.1	34.95	0	0.00	35.05	3.1	8,279	0.04%
2024/08/16	1	34.60	0.2	34.80	34.70	0.8	8,964	0.01%
2024/08/15	4	34.86	0	0.00	34.50	4	9,573	0.04%
2024/08/14	0	34.90	3	34.75	34.80	-3	10,875	-0.03%
2024/08/13	11.2	34.55	2	34.55	34.45	9.2	11,088	0.08%
2024/08/12	6	35.03	0	0.00	35.00	6	11,135	0.05%
2024/08/09	1	35.00	1	35.20	34.90	0	11,199	0.00%
2024/08/08	8.1	34.95	0	0.00	34.75	8.1	11,209	0.07%
2024/08/07	4	34.35	0.1	35.35	35.30	3.9	11,195	0.03%
2024/08/06	12.5	33.81	0	0.00	34.60	12.5	11,196	0.11%
2024/08/05	50.1	35.00	3.3	35.37	34.20	46.8	11,104	0.42%
2024/08/02	8	38.63	15	38.72	38.20	-7	10,904	-0.06%
2024/08/01	3	39.20	65.1	39.22	39.45	-62.1	10,773	-0.58%
2024/07/31	7	39.23	12.3	39.38	39.20	-5.3	10,639	-0.05%
2024/07/30	1	39.00	45	39.06	39.50	-44	10,558	-0.42%
2024/07/29	1	39.00	5	39.36	39.15	-4	10,517	-0.04%
2024/07/26	6	39.05	96.3	39.59	39.60	-90.3	10,409	-0.87%
2024/07/23	7	39.17	78.2	39.16	39.50	-71.2	10,265	-0.69%
2024/07/22	17.1	38.75	20.3	38.80	38.95	-3.2	9,969	-0.03%
2024/07/19	52	38.71	44	38.83	39.00	8	9,743	0.08%
2024/07/18	35	38.98	115.5	39.20	39.20	-80.5	9,635	-0.84%	大賣/
2024/07/17	15	38.01	51.5	38.09	38.30	-36.5	9,208	-0.40%
2024/07/16	38.1	37.82	45.9	37.85	37.75	-7.9	9,072	-0.09%
2024/07/15	9.6	37.92	18.1	37.94	37.65	-8.4	9,209	-0.09%
2024/07/12	0.4	36.88	3.6	36.81	36.95	-3.2	9,406	-0.03%
2024/07/11	1.1	36.35	2.2	36.37	36.50	-1.1	9,418	-0.01%
2024/07/10	2	36.40	4	36.40	36.55	-2	9,508	-0.02%
2024/07/09	0.3	36.49	2.9	36.45	36.65	-2.6	9,578	-0.03%
2024/07/08	11.2	36.80	7	36.77	37.00	4.2	9,536	0.04%
2024/07/05	0.5	36.80	6	36.90	37.05	-5.5	9,503	-0.06%
2024/07/04	1.3	36.69	16	36.68	36.80	-14.7	9,542	-0.15%
2024/07/03	2.1	36.25	12.3	36.46	36.70	-10.2	9,763	-0.10%
2024/07/02	8.2	36.11	2	36.43	36.40	6.2	9,697	0.06%
2024/07/01	7.4	36.28	1.4	36.17	36.45	6	9,745	0.06%
2024/06/28	7	36.03	0.1	36.05	35.90	6.9	9,773	0.07%
2024/06/27	23	35.96	1	36.00	35.95	22	9,814	0.22%
2024/06/26	10.3	36.21	7.2	36.31	36.05	3.1	9,964	0.03%
2024/06/25	9	36.27	0.2	36.45	36.30	8.8	10,046	0.09%
2024/06/24	10.1	36.60	2.2	36.60	36.60	7.9	10,006	0.08%
2024/06/21	6.4	36.89	40	37.19	36.80	-33.6	9,956	-0.34%
2024/06/20	3.1	36.75	1.3	36.81	36.90	1.8	9,754	0.02%
2024/06/19	29.2	36.67	14	36.68	36.55	15.2	9,883	0.15%
2024/06/18	19.1	36.80	8.4	36.82	36.90	10.7	9,944	0.11%
2024/06/17	29.3	36.86	14.4	36.84	37.00	14.9	10,037	0.15%
2024/06/14	52.8	36.93	8	36.88	36.80	44.8	10,100	0.44%
2024/06/13	46.6	37.32	7	37.40	37.15	39.6	10,046	0.39%
2024/06/12	50.1	37.50	1.1	37.41	37.65	49	10,052	0.49%
2024/06/11	35	37.69	6	37.97	37.75	29	10,102	0.29%
2024/06/07	19.3	38.08	4.6	38.35	38.65	14.7	10,058	0.15%
2024/06/06	4.8	37.43	9.1	37.72	38.00	-4.3	9,981	-0.04%
2024/06/05	2.1	37.50	7	37.61	37.50	-4.9	9,939	-0.05%
2024/06/04	28.3	37.75	3	37.73	37.80	25.3	9,988	0.25%
2024/06/03	26.1	38.03	2.2	38.05	38.15	23.9	9,999	0.24%
2024/05/31	15	38.27	10.1	38.32	38.35	4.9	10,013	0.05%
2024/05/30	8	38.10	10	38.00	37.95	-2	9,967	-0.02%
2024/05/29	1.2	38.37	3	38.43	38.30	-1.8	9,969	-0.02%
2024/05/28	86.5	38.14	5.4	38.24	38.15	81.1	9,928	0.82%
2024/05/27	22	38.53	7.1	38.61	38.45	14.9	9,781	0.15%
2024/05/24	40.6	38.44	2	38.35	38.25	38.6	9,652	0.40%
2024/05/23	11.4	38.46	42.6	38.95	39.35	-31.2	9,528	-0.33%
2024/05/22	12.8	39.38	57	39.30	39.30	-44.2	9,230	-0.48%
2024/05/21	84.3	40.12	61.2	40.10	40.05	23.1	8,857	0.26%
2024/05/20	21.2	39.78	326.3	39.57	40.05	-305.1	8,250	-3.70%	大賣/鉅額交易
2024/05/17	41	37.60	52.3	37.84	37.95	-11.3	6,952	-0.16%
2024/05/16	100	37.30	1.1	37.33	37.45	98.9	6,734	1.47%
2024/05/15	18	37.09	7.4	37.16	37.05	10.6	6,700	0.16%
2024/05/14	13	37.13	36	37.10	36.95	-23	6,680	-0.34%
2024/05/13	16	37.09	13	36.94	37.00	3	6,699	0.04%
2024/05/10	4.3	36.72	6	36.91	37.15	-1.7	6,706	-0.03%
2024/05/09	3.6	36.79	0	0.00	36.65	3.6	6,672	0.05%
2024/05/08	4	36.86	0	0.00	37.15	4	6,657	0.06%
2024/05/07	4.3	36.80	2.1	36.83	37.20	2.3	6,640	0.03%
2024/05/06	10.4	37.15	15.2	37.01	37.15	-4.9	6,575	-0.07%
2024/05/03	9	37.24	3	37.57	37.30	6	6,538	0.09%
2024/05/02	31	37.48	6.7	37.18	37.60	24.3	6,489	0.37%
2024/04/30	3.7	36.98	0	36.90	36.80	3.6	6,401	0.06%
2024/04/29	2.2	36.81	19	36.95	37.25	-16.8	6,371	-0.26%
2024/04/26	1.2	36.65	3.8	36.68	36.65	-2.6	6,315	-0.04%
2024/04/25	1.1	36.72	4	36.74	36.65	-2.9	6,293	-0.05%
2024/04/24	28.1	37.35	0	0.00	37.10	28.1	6,260	0.45%
2024/04/23	1	37.65	44	37.71	37.80	-43	6,238	-0.69%
2024/04/22	2.1	37.92	5.6	37.85	37.60	-3.5	6,242	-0.06%
2024/04/19	51.1	37.81	26.2	37.65	37.70	24.9	6,156	0.40%
2024/04/18	64.2	38.40	43.4	38.19	37.80	20.8	5,910	0.35%
2024/04/17	2	37.05	4.4	37.03	36.95	-2.4	5,460	-0.04%
2024/04/16	11.1	36.73	3.3	36.86	36.70	7.8	5,459	0.14%
2024/04/15	1	37.00	33.6	36.91	36.70	-32.6	5,378	-0.61%
2024/04/12	0	36.55	10	36.50	36.50	-10	5,281	-0.19%
2024/04/11	3	36.70	4.2	36.75	36.65	-1.2	5,268	-0.02%
2024/04/10	1.2	37.05	13	37.13	37.00	-11.8	5,292	-0.22%
2024/04/09	20.2	37.51	29.5	37.42	37.50	-9.3	5,222	-0.18%
2024/04/08	1.7	36.35	0	0.00	36.60	1.7	5,021	0.03%
2024/04/03	15	36.58	12	36.41	36.10	3	5,001	0.06%
2024/04/02	7.3	36.13	6.2	36.14	36.10	1.1	4,885	0.02%
2024/04/01	6	36.68	5	36.65	36.40	1	4,908	0.02%
2024/03/29	12.2	36.50	4	36.40	36.50	8.2	4,878	0.17%
2024/03/28	1.2	36.90	12	37.16	37.10	-10.8	4,763	-0.23%
2024/03/27	5.3	36.25	5.1	36.67	36.65	0.2	4,780	0.00%
2024/03/26	8.2	36.34	8	36.25	36.45	0.2	4,921	0.00%
2024/03/25	24.6	36.55	27	36.63	36.70	-2.4	5,151	-0.05%
2024/03/22	43.5	37.45	7	37.18	37.10	36.5	5,369	0.68%
2024/03/21	3.5	36.91	8	37.04	37.15	-4.5	5,672	-0.08%
2024/03/20	18.8	36.53	8	36.77	36.40	10.8	6,326	0.17%
2024/03/19	2.1	36.29	3.6	36.55	36.30	-1.5	6,232	-0.02%
2024/03/18	4	35.85	18	35.99	35.90	-14	6,169	-0.23%
2024/03/15	10	35.96	0	0.00	36.30	10	6,167	0.16%
2024/03/14	6.6	36.31	13.7	36.36	36.30	-7.2	6,131	-0.12%
2024/03/13	53.3	35.63	0	0.00	35.70	53.3	6,124	0.87%
2024/03/12	38.8	36.04	49.5	35.99	36.20	-10.7	6,083	-0.18%
2024/03/11	0.1	35.55	79.2	35.52	35.60	-79.1	6,087	-1.30%
2024/03/08	31.5	35.47	4.5	35.56	35.45	27	6,111	0.44%
2024/03/07	22.5	35.73	0.2	35.80	35.85	22.3	6,149	0.36%
2024/03/06	7.6	36.09	3.4	36.21	36.05	4.1	6,233	0.07%
2024/03/05	7.9	35.87	3	35.95	36.00	4.9	6,241	0.08%
2024/03/04	21.4	35.92	0	0.00	35.85	21.4	6,250	0.34%
2024/03/01	3.1	36.09	7	36.16	36.05	-3.9	6,279	-0.06%
2024/02/29	20	35.90	101	35.90	35.90	-81	6,305	-1.28%	大賣/
2024/02/27	25.2	35.85	2.4	36.04	35.80	22.8	6,304	0.36%
2024/02/26	4	36.21	4.4	36.25	36.15	-0.4	6,298	-0.01%
2024/02/23	3.8	36.39	1.6	36.39	36.20	2.1	6,355	0.03%
2024/02/22	3.1	36.30	1	36.35	36.45	2.1	6,445	0.03%
2024/02/21	15.1	36.34	0	0.00	36.30	15.1	6,463	0.23%
2024/02/20	32.6	36.46	0	0.00	36.40	32.6	6,548	0.50%
2024/02/19	7.4	36.58	6	36.54	36.75	1.4	6,756	0.02%
2024/02/16	7.2	36.13	6.2	36.21	36.30	1	6,801	0.02%
2024/02/15	7.5	35.93	3	36.10	36.20	4.5	6,797	0.07%
2024/02/05	25.6	36.45	2.1	36.36	36.35	23.5	6,770	0.35%
2024/02/02	2.1	36.85	0	0.00	36.80	2.1	6,742	0.03%
2024/02/01	2.2	36.93	0	0.00	37.00	2.2	6,764	0.03%
2024/01/31	3.9	36.92	2	37.00	37.10	1.9	6,760	0.03%
2024/01/30	10	36.97	1.1	36.98	36.95	8.9	6,760	0.13%
2024/01/29	0	0.00	1	37.40	37.40	-1	6,774	-0.01%
2024/01/26	1.6	37.17	0	0.00	37.30	1.6	6,815	0.02%
2024/01/25	0	0.00	5	37.14	37.20	-5	6,835	-0.07%
2024/01/24	12.1	37.40	2	37.50	37.25	10.1	6,855	0.15%
2024/01/23	10.6	36.99	3	37.05	37.00	7.6	6,875	0.11%
2024/01/19	1.8	36.64	0	0.00	36.60	1.8	6,889	0.03%
2024/01/18	5.1	36.56	0	0.00	36.60	5.1	6,886	0.07%
2024/01/17	25.3	36.62	4	36.85	36.50	21.3	6,886	0.31%
2024/01/16	27.6	37.08	0	0.00	37.05	27.6	6,790	0.41%
2024/01/15	9.2	37.52	1	37.40	37.40	8.2	6,745	0.12%
2024/01/12	5.1	37.48	0	0.00	37.50	5.1	6,772	0.08%
2024/01/11	4.1	37.62	0	0.00	37.40	4.1	6,788	0.06%
2024/01/10	43.1	37.45	9	37.60	37.50	34.1	6,933	0.49%
2024/01/09	5.8	38.64	4	38.35	38.30	1.8	6,862	0.03%
2024/01/08	2	38.93	2	38.90	38.95	0	6,838	0.00%
2024/01/05	5.6	38.98	2	39.03	39.00	3.6	6,857	0.05%
2024/01/04	8.7	39.02	7	39.21	39.10	1.7	6,870	0.02%
2024/01/03	5	39.40	67.2	39.35	39.25	-62.2	6,890	-0.90%
2024/01/02	0	0.00	2	39.55	39.65	-2	6,866	-0.03%
2023/12/29	1	39.35	18	39.42	39.60	-17	6,809	-0.25%
2023/12/28	5	39.36	6	39.35	39.50	-1	6,803	-0.01%
2023/12/27	2	39.28	5.5	39.40	39.35	-3.5	6,814	-0.05%
2023/12/26	22.1	39.43	1	39.50	39.50	21.1	6,754	0.31%
2023/12/25	12	39.84	20	39.69	39.45	-8	6,760	-0.12%
2023/12/22	11.3	39.49	4.6	39.23	39.20	6.7	6,693	0.10%
2023/12/21	12	39.55	1	39.50	39.35	11	6,577	0.17%
2023/12/20	31.1	39.80	23	40.06	39.70	8.1	6,433	0.13%
2023/12/19	7.1	39.03	9.2	39.58	39.70	-2.1	6,198	-0.03%
2023/12/18	20.6	40.00	34.4	40.15	39.75	-13.9	5,956	-0.23%
2023/12/15	53.1	40.10	103.8	40.05	39.55	-50.7	5,561	-0.91%	大賣/
2023/12/14	2.5	38.34	8	38.37	38.20	-5.5	4,839	-0.11%
2023/12/13	4.1	38.16	3	38.00	38.00	1.1	5,071	0.02%
2023/12/12	12.3	38.55	1	38.45	38.35	11.3	5,345	0.21%
2023/12/11	2.1	38.60	0.2	38.40	38.40	1.9	5,332	0.03%
2023/12/08	2.3	38.29	7	38.39	38.40	-4.7	5,310	-0.09%
2023/12/07	1.4	38.86	4	39.10	38.80	-2.6	5,187	-0.05%
2023/12/06	11	39.16	6.4	39.12	39.15	4.6	5,176	0.09%
2023/12/05	8.1	39.03	18.2	38.99	38.95	-10.1	5,154	-0.20%
2023/12/04	0.1	39.15	35	38.90	39.25	-35	5,231	-0.67%
2023/12/01	15.5	39.13	17.9	39.00	38.85	-2.4	5,216	-0.05%
2023/11/30	2	38.53	8	38.60	38.65	-6	5,124	-0.12%
2023/11/29	2	38.70	4	38.54	38.50	-2	5,235	-0.04%
2023/11/28	7.1	38.61	13.8	38.62	38.65	-6.7	5,256	-0.13%
2023/11/27	1	38.10	3	38.12	38.10	-2	5,263	-0.04%
2023/11/24	4	38.58	3	38.40	38.35	1	5,258	0.02%
2023/11/22	3.5	38.59	27.3	38.62	38.60	-23.8	5,234	-0.46%
2023/11/21	9.2	38.32	37	38.50	38.50	-27.9	5,185	-0.54%
2023/11/20	4	38.05	7	38.03	38.05	-3	5,091	-0.06%
2023/11/17	18	38.14	13	38.21	38.10	5	5,070	0.10%
2023/11/16	18.1	38.00	31.4	38.06	38.15	-13.3	5,020	-0.27%
2023/11/15	1.1	36.80	9	37.03	37.05	-7.9	4,845	-0.16%
2023/11/14	2.7	36.40	4	36.40	36.50	-1.4	4,922	-0.03%
2023/11/13	2	36.60	0	0.00	36.60	2	4,976	0.04%
2023/11/10	3.6	37.16	0.2	37.25	37.00	3.4	5,138	0.07%
2023/11/09	0	0.00	10.3	37.50	37.30	-10.3	5,274	-0.19%
2023/11/08	0.4	37.20	0	0.00	37.20	0.4	5,457	0.01%
2023/11/07	0.5	37.05	1	37.15	37.30	-0.5	5,589	-0.01%
2023/11/06	0.1	37.30	0	0.00	37.15	0.1	5,629	0.00%
2023/11/03	0.6	37.15	11	37.27	37.30	-10.5	5,708	-0.18%
2023/11/02	2.1	36.90	41.2	36.90	36.95	-39.1	5,721	-0.68%
2023/11/01	1.2	36.57	0	0.00	36.65	1.2	5,768	0.02%
2023/10/31	2.2	37.15	1.9	37.02	37.05	0.3	5,851	0.01%
2023/10/30	1	36.85	3	37.10	37.10	-2	6,064	-0.03%
2023/10/27	0.1	36.75	0	0.00	36.70	0.1	6,120	0.00%
2023/10/26	2.1	36.56	4	36.90	36.50	-1.9	6,374	-0.03%
2023/10/25	1	36.80	3	36.90	36.90	-2	7,181	-0.03%
2023/10/24	2	36.10	0	0.00	36.45	2	7,838	0.03%
2023/10/23	3.2	36.21	4	36.31	36.40	-0.8	8,190	-0.01%
2023/10/20	20	36.25	0	0.00	36.15	20	8,419	0.24%
2023/10/19	2.6	36.79	0	0.00	36.80	2.6	8,595	0.03%
2023/10/18	1	36.85	5	37.15	36.65	-4	8,901	-0.04%
2023/10/17	2.2	37.25	1	37.30	37.20	1.2	9,190	0.01%
2023/10/13	3	37.45	103	37.45	37.50	-100	9,418	-1.06%	大賣/
2023/10/12	1.6	37.19	74.1	37.10	37.40	-72.5	9,474	-0.77%
2023/10/11	100.1	37.20	7.2	37.34	37.35	92.9	9,524	0.98%
2023/10/06	11.8	36.66	0	0.00	36.75	11.8	9,518	0.12%
2023/10/05	2.2	36.68	2	36.68	36.65	0.2	9,569	0.00%
2023/10/04	10.5	36.20	3.1	36.40	36.45	7.4	9,591	0.08%
2023/10/03	4	36.28	2	36.20	36.15	2	9,588	0.02%
2023/10/02	8.2	36.70	2.4	36.67	36.65	5.8	9,602	0.06%
2023/09/28	7.1	36.96	36.2	36.95	36.85	-29.2	9,642	-0.30%
2023/09/27	47.9	37.05	36	37.05	36.95	11.9	9,641	0.12%
2023/09/26	89.7	37.63	114	37.40	37.45	-24.3	9,665	-0.25%	大賣/
2023/09/25	87.2	38.08	89	37.99	38.00	-1.8	9,676	-0.02%
2023/09/22	36	37.72	29.9	37.96	38.15	6.1	9,667	0.06%
2023/09/21	66.2	38.16	51	38.02	37.95	15.2	9,652	0.16%
2023/09/20	64.9	38.51	28	38.43	38.40	36.9	9,623	0.38%
2023/09/19	67.2	38.61	117.6	38.37	38.40	-50.5	9,625	-0.52%	大賣/
2023/09/18	109.7	38.86	165.8	38.77	38.70	-56.1	9,616	-0.58%	大買/大賣/
2023/09/15	9.5	37.82	84.3	38.06	38.50	-74.8	9,394	-0.80%
2023/09/14	21.2	36.65	5	36.71	36.75	16.2	9,158	0.18%
2023/09/13	11	36.21	5	36.20	36.40	6	9,235	0.07%
2023/09/12	7.1	36.00	20	36.20	36.20	-12.9	9,426	-0.14%
2023/09/11	41.1	36.05	16.2	36.05	36.05	24.9	9,635	0.26%
2023/09/08	48.9	36.06	58	35.73	36.10	-9.1	9,678	-0.09%
2023/09/07	27.6	35.81	2	35.85	35.75	25.6	9,781	0.26%
2023/09/06	126.1	36.78	37	36.49	36.45	89.1	9,722	0.92%	大買/
2023/09/05	76.3	37.10	68.2	37.21	37.25	8.1	9,727	0.08%
2023/09/04	72.2	36.64	38.4	37.17	37.20	33.8	9,828	0.34%
2023/09/01	76	36.31	80	36.51	36.50	-4	9,728	-0.04%
2023/08/31	18	36.57	1	36.60	36.30	17	9,783	0.17%
2023/08/30	12.6	36.01	3	36.08	36.25	9.6	10,015	0.10%
2023/08/29	3.1	35.57	1	35.60	35.75	2.1	10,067	0.02%
2023/08/28	10.7	35.90	0	0.00	35.90	10.7	10,061	0.11%
2023/08/25	4.1	36.03	0	0.00	35.90	4.1	10,129	0.04%
2023/08/24	5	35.89	1	35.95	35.95	4	10,120	0.04%
2023/08/23	3	35.95	1.2	35.97	35.95	1.8	10,120	0.02%
2023/08/22	8.6	35.98	45	36.10	35.90	-36.4	10,143	-0.36%
2023/08/21	60.2	36.50	52.1	36.36	36.30	8.1	10,124	0.08%
2023/08/18	97	36.99	71	37.00	37.00	26	10,110	0.26%
2023/08/17	17.1	36.09	4.1	36.28	36.45	13	10,050	0.13%
2023/08/16	82.6	35.94	2	36.33	36.30	80.6	10,040	0.80%
2023/08/15	52.6	37.21	11	37.16	37.00	41.6	9,926	0.42%
2023/08/14	183.8	37.62	2	37.58	37.75	181.8	9,799	1.86%	大買/鉅額交易
2023/08/11	44	39.21	0	0.00	39.45	44	9,620	0.46%
2023/08/10	16.4	39.66	5	39.62	39.80	11.4	9,544	0.12%
2023/08/09	14.3	39.91	3	40.23	40.05	11.3	9,515	0.12%
2023/08/08	32.1	40.21	2	40.20	40.40	30.1	9,482	0.32%
2023/08/07	14.2	40.21	3	40.15	40.50	11.2	9,485	0.12%
2023/08/04	8	40.14	25	40.00	40.45	-17	9,448	-0.18%
2023/08/02	42.3	39.98	12.5	40.44	40.15	29.8	9,483	0.31%
2023/08/01	22.2	39.43	0	0.00	39.40	22.2	9,383	0.24%
2023/07/31	71.8	39.34	6	39.25	39.50	65.8	9,346	0.70%
2023/07/28	164.4	39.96	3	39.98	39.95	161.4	9,096	1.77%	大買/鉅額交易
2023/07/27	78.5	49.44	112.2	49.20	49.90	-33.7	8,302	-0.41%	大賣/
2023/07/26	19.2	48.95	34.2	48.98	48.90	-15	7,702	-0.20%
2023/07/25	86.1	49.02	99	48.85	48.95	-12.9	7,395	-0.17%
2023/07/24	20.5	48.55	4	48.28	48.80	16.5	7,187	0.23%
2023/07/21	4.1	48.57	5.9	48.58	48.70	-1.8	7,075	-0.03%
2023/07/20	29.1	49.30	26	49.36	49.45	3	6,883	0.04%
2023/07/19	5.3	47.59	0.3	47.70	47.80	5	6,469	0.08%
2023/07/18	39.1	47.51	5.1	47.45	47.95	34	6,483	0.53%
2023/07/17	11	47.85	3.3	48.03	48.00	7.7	6,400	0.12%
2023/07/14	5	47.76	0	47.80	47.75	5	6,419	0.08%
2023/07/13	2	47.45	5.4	47.51	47.45	-3.4	6,444	-0.05%
2023/07/12	15.1	46.97	0	0.00	47.00	15.1	6,470	0.23%
2023/07/11	12.3	47.07	0.2	47.15	47.20	12.1	6,483	0.19%
2023/07/10	5.8	47.35	1.1	47.11	47.10	4.7	6,561	0.07%
2023/07/07	5.3	47.04	1.2	47.29	47.15	4.1	6,701	0.06%
2023/07/06	12.1	47.62	1	47.60	47.50	11.1	6,724	0.17%
2023/07/05	6.3	48.10	5	48.09	48.05	1.3	6,681	0.02%
2023/07/04	1.4	48.12	9	48.15	48.20	-7.7	6,685	-0.11%
2023/07/03	0	0.00	19	47.92	47.95	-19	6,792	-0.28%
2023/06/30	2	47.43	5.5	47.59	47.40	-3.5	6,819	-0.05%
2023/06/29	0	0.00	5.9	47.46	47.35	-5.9	6,857	-0.09%
2023/06/28	0	0.00	0	47.50	47.55	0	6,852	0.00%
2023/06/27	4	47.43	37	47.91	47.45	-33	6,872	-0.48%
2023/06/26	5.4	47.42	31	47.46	47.60	-25.6	6,845	-0.37%
2023/06/21	1.2	47.35	2	47.20	47.30	-0.8	6,845	-0.01%
2023/06/20	2.2	47.29	10	47.42	47.50	-7.8	6,847	-0.11%
2023/06/19	0.5	48.16	3.4	48.34	47.90	-2.9	6,836	-0.04%
2023/06/16	7.7	48.39	12.1	48.55	48.35	-4.4	6,840	-0.06%
2023/06/15	4	47.69	43.7	47.76	47.95	-39.7	6,728	-0.59%
2023/06/14	0.5	46.85	1	47.00	47.00	-0.5	6,682	-0.01%
2023/06/13	67.8	46.71	34	46.40	46.40	33.8	6,970	0.49%
2023/06/12	3.8	47.02	5	47.15	46.95	-1.2	7,263	-0.02%
2023/06/09	4.2	47.01	100	47.11	47.40	-95.8	8,323	-1.15%
2023/06/08	1.1	47.12	47.5	47.41	47.25	-46.4	8,588	-0.54%
2023/06/07	11.1	46.95	9.3	47.00	47.00	1.8	8,554	0.02%
2023/06/06	1	46.90	10	46.94	46.90	-9	8,634	-0.10%
2023/06/05	29.1	46.81	69.1	46.91	46.90	-40	8,690	-0.46%
2023/06/02	24	45.65	0	0.00	45.70	24	8,633	0.28%
2023/06/01	0.5	45.45	3	45.42	45.45	-2.5	8,797	-0.03%
2023/05/31	1	45.35	0.1	45.35	45.10	0.9	8,817	0.01%
2023/05/30	3.1	45.23	5	45.29	45.25	-1.9	8,776	-0.02%
2023/05/29	1	45.00	7	45.26	45.25	-6	8,852	-0.07%
2023/05/26	2.1	44.98	7	45.00	44.95	-4.9	8,870	-0.06%
2023/05/25	3.4	45.21	9	45.28	45.20	-5.6	8,903	-0.06%
2023/05/24	0	0.00	2.1	45.47	45.60	-2.1	8,931	-0.02%
2023/05/23	3	45.53	8	45.55	45.40	-5	8,963	-0.06%
2023/05/22	10	45.40	9	45.54	45.50	1	8,960	0.01%
2023/05/19	10	44.90	28	45.12	45.10	-18	9,005	-0.20%
2023/05/18	23	44.85	3	44.80	44.85	20	8,996	0.22%
2023/05/17	14	44.71	10	44.79	44.70	4	9,283	0.04%
2023/05/16	1	44.50	26	44.63	44.70	-25	9,368	-0.27%
2023/05/15	4.1	43.73	4.5	43.82	44.05	-0.4	9,356	0.00%
2023/05/12	27.5	44.21	28.1	44.12	43.90	-0.6	9,421	-0.01%
2023/05/11	27.5	44.21	28.1	44.12	44.35	-0.6	9,425	-0.01%
2023/05/10	0.2	44.58	1	44.55	44.60	-0.8	9,459	-0.01%
2023/05/09	18.4	44.39	3	44.65	44.45	15.4	9,511	0.16%
2023/05/08	2	45.30	76	45.42	45.45	-74	9,438	-0.78%
2023/05/05	3.5	44.91	9.9	44.98	45.00	-6.4	9,411	-0.07%
2023/05/04	0.6	44.79	2	44.78	44.70	-1.4	9,540	-0.01%
2023/05/03	6.2	44.56	19.1	44.67	44.55	-12.9	9,806	-0.13%
2023/05/02	5.3	44.56	6	44.77	44.85	-0.7	9,999	-0.01%
2023/04/28	27.3	44.15	5	44.23	44.45	22.3	10,123	0.22%
2023/04/27	1.4	43.37	7.1	43.82	43.85	-5.8	10,157	-0.06%
2023/04/26	25.3	43.12	5.2	42.96	43.25	20.1	10,176	0.20%
2023/04/25	16.8	43.69	3	44.35	43.40	13.8	10,141	0.14%
2023/04/24	6.1	44.15	1	44.25	44.05	5.1	10,117	0.05%
2023/04/21	70.2	44.42	4	44.33	44.20	66.2	10,201	0.65%
2023/04/20	56.2	44.90	1	45.05	44.85	55.2	10,184	0.54%
2023/04/19	12.2	45.13	2	45.20	45.05	10.1	10,215	0.10%
2023/04/18	17	45.45	6	45.40	45.35	11	10,145	0.11%
2023/04/17	7	45.57	7	45.71	45.70	0	10,104	0.00%
2023/04/14	21.2	45.52	2.2	45.52	45.35	18.9	10,046	0.19%
2023/04/13	11.3	45.64	7	45.55	45.45	4.3	10,047	0.04%
2023/04/12	40.4	45.44	14.6	45.44	45.30	25.8	10,044	0.26%
2023/04/11	27	44.85	19	44.87	44.80	8	9,940	0.08%
2023/04/10	3.6	44.97	5	45.05	44.90	-1.4	9,940	-0.01%
2023/04/07	0.9	45.00	7	44.90	44.85	-6.2	9,949	-0.06%
2023/04/06	32.4	44.85	1	44.80	44.85	31.4	10,057	0.31%
2023/03/31	8.7	45.60	0	0.00	45.50	8.7	10,114	0.09%
2023/03/30	14.1	45.48	6	45.46	45.60	8.1	10,624	0.08%
2023/03/29	4	45.36	15	45.36	45.40	-11	11,252	-0.10%
2023/03/28	3.5	45.34	24	45.32	45.35	-20.5	11,750	-0.17%
2023/03/27	2	45.58	13	45.48	45.50	-11	12,350	-0.09%
2023/03/24	17.2	45.27	5	45.07	45.15	12.2	12,834	0.10%
2023/03/23	20.1	45.28	5	45.32	45.25	15.1	13,167	0.11%
2023/03/22	0	0.00	5	45.54	45.50	-5	13,439	-0.04%
2023/03/21	3.2	45.51	4.2	45.45	45.30	-1	13,955	-0.01%
2023/03/20	58	45.39	5	45.25	45.20	53	14,144	0.37%
2023/03/17	14.1	45.10	19	45.29	45.45	-4.9	14,211	-0.03%
2023/03/16	53.4	44.67	24.2	45.01	44.50	29.2	14,219	0.21%
2023/03/15	48.3	46.62	12	46.13	45.80	36.3	14,140	0.26%
2023/03/14	175.3	46.79	52	46.95	46.55	123.3	14,124	0.87%	大買/鉅額交易
2023/03/13	8	44.43	37.4	45.03	45.35	-29.4	13,791	-0.21%
2023/03/10	3.7	44.35	4	44.40	44.40	-0.3	13,477	0.00%
2023/03/09	3.3	44.75	14	44.81	44.70	-10.7	13,485	-0.08%
2023/03/08	11	44.99	284	45.07	45.10	-273	13,415	-2.04%	大賣/鉅額交易
2023/03/07	36	44.66	54	44.97	45.00	-18	13,319	-0.14%
2023/03/06	45	44.35	43.1	44.43	44.50	1.9	13,125	0.01%
2023/03/03	8	43.53	18	43.63	43.60	-10	12,992	-0.08%
2023/03/02	22	43.13	12	43.24	43.40	10	13,007	0.08%
2023/03/01	15	43.06	6	43.10	43.10	9	13,041	0.07%
2023/02/24	14	43.57	4	43.46	43.50	10	13,046	0.08%
2023/02/23	12	43.57	20	43.54	43.60	-8	13,118	-0.06%
2023/02/22	5.1	43.12	6	43.24	43.20	-0.9	13,291	-0.01%
2023/02/21	20	43.41	1	43.40	43.45	19	13,412	0.14%
2023/02/20	6	43.38	2	43.28	43.50	4	13,750	0.03%
2023/02/17	17.3	42.72	3	42.70	42.80	14.3	14,206	0.10%
2023/02/16	1.1	42.93	2	43.15	43.10	-0.9	14,818	-0.01%
2023/02/15	290.3	42.94	30	43.12	42.90	260.3	14,935	1.74%	大買/鉅額交易
2023/02/14	33	43.96	10	43.95	43.95	23	14,645	0.16%
2023/02/13	6.8	44.04	2	44.15	44.15	4.7	14,664	0.03%
2023/02/10	17.2	44.01	8	44.22	43.80	9.2	14,750	0.06%
2023/02/09	10	44.45	1	44.30	44.40	9	14,925	0.06%
2023/02/08	2	44.28	2	44.30	44.20	0	14,944	0.00%
2023/02/07	1	43.95	0.5	43.90	44.35	0.5	14,906	0.00%
2023/02/06	4.1	43.83	4	43.96	43.95	0.1	14,902	0.00%
2023/02/03	14	44.33	1	44.20	44.20	13	14,902	0.09%
2023/02/02	8.1	44.60	4	44.74	44.95	4.1	14,847	0.03%
2023/02/01	19	44.32	12	44.95	44.90	7	14,751	0.05%
2023/01/31	13	44.51	17	44.89	44.80	-4	14,533	-0.03%
2023/01/30	13	44.22	14	43.98	44.30	-1	14,397	-0.01%
2023/01/17	0.2	43.20	3	43.32	43.50	-2.8	14,281	-0.02%
2023/01/16	2	43.35	6	43.32	43.00	-4	14,298	-0.03%
2023/01/13	15	43.15	0	0.00	43.00	15	14,313	0.10%
2023/01/12	1	43.40	50	43.62	43.40	-49	14,410	-0.34%
2023/01/11	3	43.33	133	43.26	43.20	-130	14,393	-0.90%	大賣/鉅額交易
2023/01/10	0.1	43.05	144.1	42.95	42.90	-144	14,346	-1.00%	大賣/鉅額交易
2023/01/09	4	42.53	4.4	42.67	42.75	-0.4	14,339	0.00%
2023/01/06	1	42.35	2	42.30	42.30	-1	14,457	-0.01%
2023/01/05	0	0.00	18	42.69	42.25	-18	14,714	-0.12%
2023/01/04	3	42.62	3	42.60	42.70	0	14,726	0.00%
2023/01/03	6	42.10	150.2	42.47	42.60	-144.2	14,803	-0.97%	大賣/鉅額交易
2022/12/30	3	42.07	1	42.20	42.40	2	14,786	0.01%
2022/12/29	1	41.40	2	41.28	41.35	-1	14,795	-0.01%
2022/12/28	3.1	42.00	2	42.05	41.65	1.1	14,922	0.01%
2022/12/27	30	42.23	1	42.15	42.25	29	15,021	0.19%
2022/12/26	13.3	42.38	0	0.00	42.10	13.3	15,103	0.09%
2022/12/23	14.2	42.92	4	43.05	43.15	10.2	15,177	0.07%
2022/12/22	58	42.98	86	43.37	44.00	-28	15,033	-0.19%
2022/12/21	56	42.72	24.1	42.79	43.00	31.9	14,606	0.22%
2022/12/20	8.5	41.49	43	41.31	41.50	-34.5	14,020	-0.25%
2022/12/19	67	42.78	51	42.10	42.00	16	13,648	0.12%
2022/12/16	28.3	44.00	31.6	44.21	43.55	-3.3	13,086	-0.03%
2022/12/15	12.8	44.96	72.1	45.03	44.75	-59.4	12,606	-0.47%
2022/12/14	9	43.43	11	43.95	44.20	-2	12,315	-0.02%
2022/12/13	55.9	44.01	165.8	43.90	43.60	-109.8	12,024	-0.91%	大賣/鉅額交易
2022/12/12	3.2	41.76	10	42.19	42.45	-6.8	11,484	-0.06%
2022/12/09	12.3	43.30	10.2	43.15	43.15	2	11,255	0.02%
2022/12/08	1.2	42.92	19	43.19	43.20	-17.9	11,166	-0.16%
2022/12/07	14	43.24	49	43.08	43.10	-35	11,063	-0.32%
2022/12/06	22	43.45	67	43.44	42.80	-45	10,897	-0.41%
2022/12/05	18	42.09	115.2	42.90	43.30	-97.2	10,634	-0.91%	大賣/
2022/12/02	0	0.00	9	40.54	40.50	-9	9,993	-0.09%
2022/12/01	12	40.90	5	40.86	40.50	7	10,017	0.07%
2022/11/30	1	40.30	1	40.35	40.25	0	9,943	0.00%
2022/11/29	0	0.00	6	39.99	40.15	-6	9,927	-0.06%
2022/11/28	0	39.85	0.3	39.95	39.55	-0.2	9,958	0.00%
2022/11/25	0	0.00	6.5	40.52	40.00	-6.5	10,050	-0.06%
2022/11/24	1	40.15	6.2	40.12	40.05	-5.2	10,023	-0.05%
2022/11/23	0.5	40.00	15	39.94	39.85	-14.5	10,015	-0.14%
2022/11/22	17	39.71	1	39.85	39.80	16	10,063	0.16%
2022/11/21	1.4	40.04	2	39.98	40.15	-0.7	10,088	-0.01%
2022/11/18	23.1	40.58	13	40.45	39.90	10.1	10,079	0.10%
2022/11/17	1	41.00	8	40.69	41.10	-7	9,984	-0.07%
2022/11/16	44.4	41.33	23.1	41.05	40.85	21.3	9,873	0.22%
2022/11/15	11.6	41.43	52.8	41.46	41.30	-41.2	9,570	-0.43%
2022/11/14	6	40.37	78.6	40.49	40.80	-72.6	9,242	-0.79%
2022/11/11	20	39.53	21	39.75	39.25	-1	9,020	-0.01%
2022/11/10	5.1	39.29	2.5	39.32	39.35	2.5	9,116	0.03%
2022/11/09	5.5	39.74	22.6	39.87	39.60	-17.1	9,324	-0.18%
2022/11/08	20.8	39.39	24.2	39.38	39.45	-3.4	9,820	-0.03%
2022/11/07	5	38.95	18.2	39.26	39.40	-13.2	10,501	-0.13%
2022/11/04	10.2	37.40	6	37.31	37.45	4.2	10,317	0.04%
2022/11/03	6	37.67	0	37.80	37.70	6	10,263	0.06%
2022/11/02	6	37.89	0	0.00	38.05	6	10,278	0.06%
2022/11/01	4	37.64	4	37.38	37.60	0	10,259	0.00%
2022/10/31	10	37.58	3	37.50	37.75	7	10,240	0.07%
2022/10/28	6.5	38.22	1	38.15	37.80	5.5	10,252	0.05%
2022/10/27	0	0.00	2	38.83	38.85	-2	10,283	-0.02%
2022/10/26	3	38.20	4.9	38.32	38.15	-1.9	10,434	-0.02%
2022/10/25	6	38.37	30	38.55	38.75	-24	10,655	-0.23%
2022/10/24	7	38.89	6	39.11	38.70	1	10,661	0.01%
2022/10/21	0	0.00	4.1	38.58	38.45	-4.1	10,610	-0.04%
2022/10/20	1	37.40	3	37.73	38.65	-2	10,581	-0.02%
2022/10/19	4	38.38	3	38.37	38.15	1	10,544	0.01%
2022/10/18	1.3	38.90	1	38.95	38.90	0.3	10,689	0.00%
2022/10/17	3.1	38.25	3	38.80	39.10	0.1	10,730	0.00%
2022/10/14	0	0.00	11.8	39.12	39.10	-11.8	10,733	-0.11%
2022/10/13	14	38.58	8	37.91	37.20	6	10,777	0.06%
2022/10/12	1	38.45	17	38.57	39.00	-16	10,866	-0.15%
2022/10/11	3.6	38.65	3	38.70	38.45	0.6	10,944	0.01%
2022/10/07	2.4	39.02	2	39.25	39.20	0.4	10,890	0.00%
2022/10/06	12	38.76	11	38.95	39.20	1	10,921	0.01%
2022/10/05	18	39.73	4	39.55	39.20	14	10,898	0.13%
2022/10/04	18	38.61	40.4	38.92	39.30	-22.4	10,783	-0.21%
2022/10/03	0.3	37.25	0	0.00	38.10	0.3	10,661	0.00%
2022/09/30	7	37.41	17.7	36.99	37.80	-10.7	10,679	-0.10%
2022/09/29	5	35.81	2	36.12	35.90	3	10,539	0.03%
2022/09/28	18.2	35.56	41.4	35.82	35.25	-23.2	10,558	-0.22%
2022/09/27	11	36.81	1.1	37.15	37.10	9.9	10,453	0.09%
2022/09/26	7.2	37.22	11.2	37.77	37.20	-4	10,454	-0.04%
2022/09/23	5	39.14	5	39.31	39.00	0	10,523	0.00%
2022/09/22	0.8	39.10	1	38.90	39.00	-0.2	10,588	0.00%
2022/09/21	4	39.23	11	39.15	38.85	-7	10,574	-0.07%
2022/09/20	0	0.00	6	39.13	39.35	-6	10,530	-0.06%
2022/09/19	0	0.00	1	39.15	39.00	-1	10,591	-0.01%
2022/09/16	0.1	39.25	2	39.05	39.00	-1.9	10,671	-0.02%
2022/09/15	2	39.75	9	39.78	39.60	-7	10,794	-0.06%
2022/09/14	2	39.03	35	39.46	39.55	-33	10,933	-0.30%
2022/09/13	1	39.95	9	39.89	40.00	-8	11,066	-0.07%
2022/09/12	23	39.84	18.5	39.81	39.85	4.5	11,356	0.04%
2022/09/08	24	38.82	14	38.89	39.10	10	11,407	0.09%
2022/09/07	5.5	37.67	2	37.55	37.50	3.5	11,508	0.03%
2022/09/06	9	37.88	2	37.98	37.80	7	11,585	0.06%
2022/09/05	9	37.84	7.1	37.67	37.85	1.9	11,855	0.02%
2022/09/02	54	38.19	215.2	38.14	38.05	-161.2	12,013	-1.34%	大賣/鉅額交易
2022/09/01	10.2	38.81	6.5	38.78	38.65	3.7	11,982	0.03%
2022/08/31	11.2	39.35	9	39.35	39.55	2.2	11,877	0.02%
2022/08/30	5	39.65	5	39.64	39.70	0	11,907	0.00%
2022/08/29	25.1	39.30	5	39.22	39.40	20.1	11,903	0.17%
2022/08/26	14.9	40.51	15.1	40.46	40.45	-0.2	11,929	0.00%
2022/08/25	18.5	40.47	8.6	40.28	40.35	9.9	11,897	0.08%
2022/08/24	4	40.61	14	40.56	40.15	-10	11,867	-0.08%
2022/08/23	7.1	39.68	15	39.77	39.85	-8	11,826	-0.07%
2022/08/22	12.2	40.04	4	40.18	40.15	8.2	11,853	0.07%
2022/08/19	66	40.63	20.5	40.61	40.65	45.5	11,942	0.38%
2022/08/18	64	40.50	35.2	40.58	40.65	28.8	11,930	0.24%
2022/08/17	22	40.00	18	39.96	39.55	4	11,527	0.03%
2022/08/16	38	39.38	40	39.35	39.20	-2	11,415	-0.02%
2022/08/15	66.5	39.71	67.1	39.89	39.90	-0.6	11,331	-0.01%
2022/08/12	77	37.93	66.6	38.40	39.15	10.4	10,931	0.10%
2022/08/11	10	35.63	3	35.67	35.70	7	10,485	0.07%
2022/08/10	3.1	35.35	0	0.00	35.20	3.1	10,598	0.03%
2022/08/09	3	35.00	1	35.10	35.15	2	10,671	0.02%
2022/08/08	4	35.16	4	34.58	35.40	0	10,751	0.00%
2022/08/05	61	34.85	1	34.50	34.90	60	10,838	0.55%
2022/08/04	3.1	34.05	19	34.05	34.35	-15.9	11,011	-0.14%
2022/08/03	11.1	34.48	0	0.00	34.50	11.1	11,353	0.10%
2022/08/02	5.1	35.09	27.3	35.18	35.10	-22.2	11,533	-0.19%
2022/08/01	64	35.94	10.6	36.11	36.20	53.4	11,541	0.46%
2022/07/29	1	35.00	2	34.75	34.90	-1	11,473	-0.01%
2022/07/28	2	35.25	2	35.10	34.90	0	11,664	0.00%
2022/07/27	0	0.00	2.1	35.02	35.40	-2.1	11,856	-0.02%
2022/07/26	14	35.55	12	35.05	35.10	2	12,006	0.02%
2022/07/25	8	35.99	1.8	35.79	36.00	6.2	12,154	0.05%
2022/07/22	14	35.05	4	35.00	34.90	10	12,173	0.08%
2022/07/21	4	34.85	4	34.69	35.05	0	12,496	0.00%
2022/07/20	25	34.67	12	34.59	34.85	13	13,085	0.10%
2022/07/19	13	35.68	16.1	35.77	36.05	-3.1	13,222	-0.02%
2022/07/18	9	34.39	3	34.57	35.10	6	13,270	0.05%
2022/07/15	48	33.93	0	0.00	33.95	48	13,581	0.35%
2022/07/14	9	34.03	0	0.00	34.35	9	14,020	0.06%
2022/07/13	9	34.29	12	34.12	33.80	-3	14,450	-0.02%
2022/07/12	19	34.02	0	0.00	33.80	19	15,070	0.13%
2022/07/11	2.1	34.66	0	0.00	34.75	2.1	16,432	0.01%
2022/07/08	2	34.95	36.1	35.08	35.20	-34.1	17,518	-0.19%
2022/07/07	0	0.00	27.2	33.96	34.15	-27.2	17,960	-0.15%
2022/07/06	7	33.35	5	33.45	33.20	2	18,262	0.01%
2022/07/05	20	34.02	2	33.70	34.30	18	18,742	0.10%
2022/07/04	4	33.35	18.4	33.39	33.40	-14.4	19,064	-0.08%
2022/07/01	18	33.33	21	33.17	33.10	-3	19,182	-0.02%
2022/06/30	24	34.19	6	33.85	33.85	18	19,088	0.09%
2022/06/29	9.1	35.29	0.6	35.39	35.25	8.5	19,044	0.04%
2022/06/28	2.3	35.42	0	0.00	35.55	2.3	19,123	0.01%
2022/06/27	3	35.73	7	35.84	36.25	-4	19,247	-0.02%
2022/06/24	16	35.04	18	35.02	35.00	-2	19,434	-0.01%
2022/06/23	19.1	35.10	18	34.98	34.90	1.1	19,826	0.01%
2022/06/22	36	36.11	0	0.00	35.30	36	19,939	0.18%
2022/06/21	13	36.34	14	36.47	37.10	-1	20,052	0.00%
2022/06/20	77.6	36.74	31	36.66	35.40	46.6	20,063	0.23%
2022/06/17	44.9	38.16	26.7	38.19	38.05	18.2	20,080	0.09%
2022/06/16	35.3	39.19	1.1	40.36	38.55	34.2	20,302	0.17%
2022/06/15	26.1	40.08	0	0.00	40.05	26.1	20,177	0.13%
2022/06/14	65	40.20	0.2	40.35	40.10	64.8	20,186	0.32%
2022/06/13	71.9	41.81	3.1	41.90	41.55	68.9	20,189	0.34%
2022/06/10	6	43.02	2	43.03	43.05	4	20,320	0.02%
2022/06/09	7	43.48	0	0.00	43.50	7	20,501	0.03%
2022/06/08	12	43.80	0	0.00	43.65	12	20,746	0.06%
2022/06/07	3	43.47	0	0.00	43.60	3	21,127	0.01%
2022/06/06	6	43.16	5	43.55	43.50	1	21,937	0.00%
2022/06/02	6.4	43.11	1	43.15	43.05	5.4	23,276	0.02%
2022/06/01	23	43.18	0	0.00	43.50	23	24,187	0.10%
2022/05/31	20.3	43.52	49	43.47	43.40	-28.7	24,685	-0.12%
2022/05/30	5.3	43.86	9	43.93	43.95	-3.7	25,052	-0.01%
2022/05/27	19.2	43.06	21.1	43.12	43.30	-1.9	25,972	-0.01%
2022/05/26	123.6	43.21	1	43.15	43.10	122.6	27,434	0.45%	大買/鉅額交易
2022/05/25	2	43.90	10	43.95	44.00	-8	28,106	-0.03%
2022/05/24	21	44.59	23.1	44.81	44.10	-2.1	28,713	-0.01%
2022/05/23	6	44.04	30.1	44.55	44.75	-24.1	29,280	-0.08%
2022/05/20	4.1	44.10	15	43.76	44.00	-10.9	30,567	-0.04%
2022/05/19	46.2	42.65	2	42.63	42.80	44.2	32,307	0.14%
2022/05/18	6	44.40	108	44.59	44.35	-102	32,193	-0.32%	大賣/鉅額交易
2022/05/17	9	43.52	2	43.75	43.40	7	32,340	0.02%
2022/05/16	115	43.83	6	44.35	43.40	109	32,550	0.33%	大買/鉅額交易
2022/05/13	7	43.94	20.5	43.87	44.05	-13.5	32,778	-0.04%
2022/05/12	17	43.86	28	44.42	43.20	-11	32,971	-0.03%
2022/05/11	32.2	44.38	21	44.48	44.20	11.2	33,247	0.03%
2022/05/10	105	42.90	606	42.23	43.25	-501	33,356	-1.50%	大買/大賣/鉅額交易
2022/05/09	68.5	44.03	11.3	43.94	43.70	57.2	33,675	0.17%
2022/05/06	15.5	44.77	2.1	44.85	45.00	13.4	33,997	0.04%
2022/05/05	29	45.53	49	45.46	45.90	-20	34,340	-0.06%
2022/05/04	32	44.47	3	44.48	44.25	29	34,184	0.08%
2022/05/03	56.2	44.22	21	43.93	44.80	35.2	34,135	0.10%
2022/04/29	130	44.40	10	44.42	44.40	120	34,173	0.35%	大買/鉅額交易
2022/04/28	38	44.68	20	44.75	44.40	18	34,662	0.05%
2022/04/27	84.2	44.51	16.1	44.53	44.40	68.1	34,657	0.20%
2022/04/26	99.5	46.93	14	46.40	46.20	85.5	34,331	0.25%
2022/04/25	52.6	48.75	18.3	48.91	48.50	34.3	33,674	0.10%
2022/04/22	46.3	50.57	18	50.51	50.20	28.3	33,346	0.08%
2022/04/21	84.1	51.64	31	51.19	50.60	53.1	33,109	0.16%
2022/04/20	55.7	52.63	32.1	52.48	52.20	23.6	32,891	0.07%
2022/04/19	19.1	53.58	50	53.35	53.90	-31	32,581	-0.09%
2022/04/18	32.8	54.07	46	53.95	53.00	-13.2	32,184	-0.04%
2022/04/15	62.6	55.54	146.4	55.74	55.00	-83.8	31,634	-0.26%	大賣/
2022/04/14	32.1	54.02	127.1	54.28	54.00	-95.1	30,359	-0.31%	大賣/
2022/04/13	26.4	52.62	72.8	52.67	53.00	-46.4	29,278	-0.16%
2022/04/12	44.1	52.01	41	52.01	51.70	3.1	28,859	0.01%
2022/04/11	34	51.44	19.6	51.54	51.70	14.4	28,640	0.05%
2022/04/08	17	50.05	25	50.36	51.00	-8	28,184	-0.03%
2022/04/07	21.6	49.45	17	49.06	48.75	4.6	27,881	0.02%
2022/04/06	14.1	49.53	10	49.75	49.80	4.1	27,734	0.01%
2022/04/01	3.1	48.82	11.1	48.99	49.50	-8	27,704	-0.03%
2022/03/31	15.8	49.10	4.1	49.07	49.00	11.7	27,783	0.04%
2022/03/30	59.7	48.53	6.1	49.20	49.35	53.6	27,849	0.19%
2022/03/29	53.3	49.20	9.3	49.08	49.00	44.1	27,771	0.16%
2022/03/28	124.9	49.83	18.1	49.75	49.95	106.8	27,694	0.39%	大買/鉅額交易
2022/03/25	12	51.81	36.5	52.13	52.20	-24.5	27,615	-0.09%
2022/03/24	16	51.59	21	51.63	51.70	-5	27,879	-0.02%
2022/03/23	12	50.51	12.2	51.00	51.20	-0.2	28,176	0.00%
2022/03/22	19.9	51.16	42.4	51.30	50.90	-22.5	28,074	-0.08%
2022/03/21	67	50.72	70.8	50.50	50.20	-3.8	27,802	-0.01%
2022/03/18	1	49.30	4.4	49.35	49.40	-3.4	27,719	-0.01%
2022/03/17	22.1	48.97	13	49.06	49.05	9.1	28,002	0.03%
2022/03/16	7	48.81	26.1	48.85	48.65	-19.1	28,087	-0.07%
2022/03/15	85.5	48.91	24	48.83	48.40	61.5	27,987	0.22%
2022/03/14	170	49.74	94.3	50.24	50.30	75.7	28,451	0.27%	大買/
2022/03/11	16	50.30	25.2	50.21	49.90	-9.2	28,866	-0.03%
2022/03/10	91.5	49.39	53.1	49.62	49.75	38.4	28,819	0.13%
2022/03/09	246.5	49.69	101	49.59	49.45	145.5	28,546	0.51%	大買/大賣/鉅額交易
2022/03/08	239.6	52.67	96.1	52.54	50.10	143.5	27,909	0.51%	大買/鉅額交易
2022/03/07	201.4	53.34	55	52.99	52.70	146.4	26,610	0.55%	大買/鉅額交易
2022/03/04	60	53.61	140.8	53.90	53.30	-80.7	25,975	-0.31%	大賣/
2022/03/03	24.5	53.58	25	53.60	53.70	-0.6	25,921	0.00%
2022/03/02	65.3	53.58	79.2	54.01	53.30	-13.9	26,163	-0.05%
2022/03/01	169.2	54.37	162.2	53.75	53.10	7	25,806	0.03%	大買/大賣/
2022/02/25	49.1	51.98	489.9	51.88	52.40	-440.8	25,171	-1.75%	大賣/鉅額交易
2022/02/24	149.8	51.16	75.5	50.89	50.00	74.3	24,996	0.30%	大買/
2022/02/23	46.1	52.29	61.3	52.34	52.20	-15.3	24,477	-0.06%
2022/02/22	102.5	52.70	320.1	52.67	51.50	-217.6	24,043	-0.91%	大買/大賣/鉅額交易
2022/02/21	126.5	52.61	318.6	52.93	53.00	-192.1	22,923	-0.84%	大買/大賣/鉅額交易
2022/02/18	4	49.06	221.1	49.08	49.35	-217.1	21,290	-1.02%	大賣/鉅額交易
2022/02/17	11	48.55	18	48.59	48.70	-7	21,620	-0.03%
2022/02/16	16.8	49.02	34.5	49.01	48.60	-17.7	21,735	-0.08%
2022/02/15	10.3	49.38	57.4	49.48	48.85	-47.1	22,306	-0.21%
2022/02/14	27.7	48.69	116	48.75	49.00	-88.3	23,658	-0.37%	大賣/
2022/02/11	23.3	49.18	63.6	49.28	49.00	-40.2	23,657	-0.17%
2022/02/10	56.1	49.15	47.7	49.20	49.05	8.4	24,768	0.03%
2022/02/09	14	48.65	108.6	48.51	48.50	-94.6	26,164	-0.36%	大賣/
2022/02/08	27	47.81	129.2	47.89	48.05	-102.2	25,747	-0.40%	大賣/鉅額交易
2022/02/07	9	46.71	207.2	46.62	47.50	-198.2	25,531	-0.78%	大賣/鉅額交易
2022/01/26	9.2	44.21	9.1	44.13	44.10	0.1	25,252	0.00%
2022/01/25	7.3	44.64	13.4	44.87	44.20	-6.1	25,659	-0.02%
2022/01/24	7	44.47	9	44.93	44.70	-2	26,549	-0.01%
2022/01/21	45.1	45.70	38.9	45.94	45.55	6.2	26,751	0.02%
2022/01/20	10	43.81	24.9	44.65	45.45	-14.9	26,341	-0.06%
2022/01/19	34.1	43.95	3.2	44.01	43.70	30.9	26,647	0.12%
2022/01/18	1.3	44.42	3	44.50	44.35	-1.7	26,715	-0.01%
2022/01/17	5.1	43.90	14.8	44.09	44.20	-9.7	26,777	-0.04%
2022/01/14	6	44.57	167	44.39	44.25	-161	27,100	-0.59%	大賣/鉅額交易
2022/01/13	18	45.31	18	45.19	45.15	0	27,489	0.00%
2022/01/12	39.1	44.49	98.3	44.68	44.55	-59.2	27,455	-0.22%
2022/01/11	21	44.07	55.5	44.10	44.10	-34.4	27,513	-0.13%
2022/01/10	13	44.08	15.2	44.09	44.05	-2.2	27,959	-0.01%
2022/01/07	39.1	44.90	19	44.77	44.60	20.1	28,085	0.07%
2022/01/06	6.1	45.14	3	45.12	45.20	3.1	28,276	0.01%
2022/01/05	29	45.51	7.5	45.25	45.05	21.5	28,627	0.08%
2022/01/04	25.6	45.34	5	45.24	45.30	20.6	28,811	0.07%
2022/01/03	98.1	45.97	35.3	45.89	45.80	62.8	28,948	0.22%
2021/12/30	15.2	46.23	5.5	46.17	46.25	9.7	29,092	0.03%
2021/12/29	28.5	46.36	6	46.36	46.35	22.5	29,190	0.08%
2021/12/28	3.5	46.26	14.1	46.33	46.35	-10.6	29,352	-0.04%
2021/12/27	20.6	46.25	16	46.24	46.15	4.6	29,712	0.02%
2021/12/24	8.2	46.87	1.5	47.42	46.80	6.8	29,868	0.02%
2021/12/23	3.1	47.42	21	47.46	47.35	-17.9	29,994	-0.06%
2021/12/22	22	47.58	8.5	47.66	47.45	13.5	30,262	0.04%
2021/12/21	29.1	47.81	23.3	47.79	47.90	5.9	30,252	0.02%
2021/12/20	12.9	48.46	142.3	48.85	48.75	-129.4	30,013	-0.43%	大賣/鉅額交易
2021/12/17	47.6	47.79	106.4	48.14	47.65	-58.9	29,641	-0.20%	大賣/
2021/12/16	29.1	47.03	17.5	47.09	47.10	11.6	29,247	0.04%
2021/12/15	7	47.09	3	47.13	47.00	4	29,461	0.01%
2021/12/14	75.2	47.09	29	47.17	46.70	46.2	29,633	0.16%
2021/12/13	11	47.86	199.8	48.00	47.90	-188.8	29,623	-0.64%	大賣/鉅額交易
2021/12/10	64	47.38	39	47.25	47.00	25	29,509	0.08%
2021/12/09	67.3	47.57	20.8	47.57	47.30	46.5	29,827	0.16%
2021/12/08	107	48.11	89.2	48.04	47.60	17.8	30,311	0.06%	大買/
2021/12/07	113.3	47.37	143.1	47.74	47.95	-29.8	29,991	-0.10%	大買/大賣/
2021/12/06	9.5	46.54	91	46.40	46.20	-81.5	29,525	-0.28%
2021/12/03	21	46.53	11	46.51	46.20	10	29,605	0.03%
2021/12/02	39	45.99	12	46.15	46.30	27	29,860	0.09%
2021/12/01	2	46.18	9.2	46.01	46.20	-7.2	29,959	-0.02%
2021/11/30	20.2	46.21	12	46.26	46.05	8.2	30,063	0.03%
2021/11/29	168.6	46.40	126.1	46.17	46.20	42.5	30,010	0.14%	大買/大賣/
2021/11/26	88	47.75	73	47.70	47.75	15	30,027	0.05%
2021/11/25	100.1	47.76	86	47.83	47.65	14.1	29,704	0.05%
2021/11/24	123.1	47.12	180.6	47.31	47.05	-57.4	29,565	-0.19%	大買/大賣/
2021/11/23	83.3	45.60	131	45.92	45.65	-47.7	29,073	-0.16%	大賣/
2021/11/22	121	44.52	26	44.25	44.65	95	29,884	0.32%	大買/
2021/11/19	43	44.37	34	44.12	43.70	9	30,030	0.03%
2021/11/18	482.2	44.83	5	45.01	44.55	477.2	30,294	1.58%	大買/鉅額交易
2021/11/17	16.5	45.69	33	45.36	45.05	-16.5	30,370	-0.05%
2021/11/16	37.7	46.14	36	46.50	45.45	1.7	30,546	0.01%
2021/11/15	354	48.26	42	47.18	46.75	312	30,484	1.02%	大買/鉅額交易
2021/11/12	287.5	48.29	65.6	48.48	48.30	221.9	31,117	0.71%	大買/鉅額交易
2021/11/11	106.1	48.46	333.2	49.80	49.40	-227.2	31,100	-0.73%	大買/大賣/鉅額交易
2021/11/10	31.3	46.70	23.9	46.73	46.75	7.4	30,032	0.02%
2021/11/09	189.1	47.12	326.5	47.01	46.90	-137.3	30,377	-0.45%	大買/大賣/鉅額交易
2021/11/08	38	45.73	207.1	45.90	46.35	-169.1	29,604	-0.57%	大賣/鉅額交易
2021/11/05	30.7	42.17	7.1	42.26	42.15	23.6	28,942	0.08%
2021/11/04	11	41.99	194.1	42.41	42.55	-183.1	29,010	-0.63%	大賣/鉅額交易
2021/11/03	45.7	41.20	65.2	41.14	41.75	-19.5	29,328	-0.07%
2021/11/02	117.8	40.72	89	40.85	40.30	28.8	29,348	0.10%	大買/
2021/11/01	713.2	41.81	57.7	41.85	41.10	655.5	29,188	2.25%	大買/鉅額交易
2021/10/29	49.4	44.10	8	44.06	44.15	41.4	28,525	0.14%
2021/10/28	19.8	44.92	23	45.03	44.95	-3.2	28,490	-0.01%
2021/10/27	11.5	45.07	138	44.90	45.10	-126.5	28,676	-0.44%	大賣/鉅額交易
2021/10/26	20	45.43	22.5	45.57	45.15	-2.5	28,861	-0.01%
2021/10/25	7.5	45.33	7	45.18	45.15	0.5	29,402	0.00%
2021/10/22	75	45.33	42.8	45.41	45.05	32.2	30,261	0.11%
2021/10/21	26	45.77	95	46.22	46.30	-69.1	30,821	-0.22%
2021/10/20	25	44.60	16	44.54	44.55	9	31,203	0.03%
2021/10/19	28.1	44.51	6	44.53	44.50	22.1	31,961	0.07%
2021/10/18	30.2	45.47	28.1	45.43	45.00	2.1	33,279	0.01%
2021/10/15	19	44.91	12	44.97	44.90	7	34,479	0.02%
2021/10/14	4.1	44.63	17.7	44.75	44.75	-13.6	35,965	-0.04%
2021/10/13	16	44.67	65	44.63	44.60	-49	38,464	-0.13%
2021/10/12	9.1	44.71	45	44.81	44.60	-35.9	39,356	-0.09%
2021/10/08	1	44.50	4	44.50	44.55	-3	40,508	-0.01%
2021/10/07	11	44.30	6.1	44.49	44.65	4.9	41,538	0.01%
2021/10/06	23	44.16	7	44.24	44.45	16	43,305	0.04%
2021/10/05	19.2	44.20	24.5	44.51	44.90	-5.3	45,729	-0.01%
2021/10/04	30.3	44.35	218	44.95	44.20	-187.7	46,599	-0.40%	大賣/鉅額交易
2021/10/01	162	44.98	12	45.05	45.10	150	47,959	0.31%	大買/鉅額交易
2021/09/30	11	45.33	67.1	45.75	45.85	-56.1	49,915	-0.11%
2021/09/29	54.2	45.15	157.2	45.00	45.00	-103	51,403	-0.20%	大賣/鉅額交易
2021/09/28	43	45.05	20	45.08	45.00	23	53,570	0.04%
2021/09/27	23.5	45.42	8	45.58	45.30	15.5	57,480	0.03%
2021/09/24	29.1	45.89	25	45.81	45.70	4.1	62,167	0.01%
2021/09/23	26.2	45.92	11	45.81	45.80	15.2	69,601	0.02%
2021/09/22	37.2	45.71	4.1	45.90	45.75	33.1	76,836	0.04%
2021/09/17	24.5	47.94	17	47.87	47.75	7.5	80,788	0.01%
2021/09/16	108.1	48.67	116.1	49.19	48.40	-8	82,968	-0.01%	大買/大賣/
2021/09/15	127.1	48.86	17	48.50	48.75	110.1	83,489	0.13%	大買/鉅額交易
2021/09/14	126.1	49.30	111	49.29	49.30	15.1	84,968	0.02%	大買/大賣/
2021/09/13	47	49.87	228.4	50.13	50.50	-181.4	86,300	-0.21%	大賣/鉅額交易
2021/09/10	69	49.32	126.2	49.12	48.75	-57.2	86,105	-0.07%	大賣/
2021/09/09	7.1	47.60	21	47.54	47.90	-13.9	86,148	-0.02%
2021/09/08	75.2	47.80	51	47.61	47.05	24.2	86,592	0.03%
2021/09/07	47.1	49.29	17	48.99	48.35	30.1	86,871	0.03%
2021/09/06	50	49.31	38	49.87	49.20	12	86,924	0.01%
2021/09/03	43.2	49.24	118	49.29	48.85	-74.8	87,286	-0.09%	大賣/
2021/09/02	64.7	49.52	94	48.99	48.60	-29.3	87,905	-0.03%
2021/09/01	46	50.65	61	50.63	50.20	-15	88,583	-0.02%
2021/08/31	25.1	50.15	33.4	50.39	50.60	-8.3	88,670	-0.01%
2021/08/30	48.1	50.08	33.7	50.55	49.95	14.4	89,428	0.02%
2021/08/27	97	49.46	87.7	49.71	50.20	9.3	90,186	0.01%
2021/08/26	96.9	50.23	81	50.12	49.00	15.9	90,929	0.02%
2021/08/25	20.1	48.00	8	47.99	48.10	12.1	92,275	0.01%
2021/08/24	83.8	47.13	149	47.81	48.35	-65.3	93,545	-0.07%	大賣/
2021/08/23	30	47.43	95	47.69	47.70	-65	96,102	-0.07%
2021/08/20	50.3	46.47	44.5	46.24	46.00	5.9	97,374	0.01%
2021/08/19	182.8	47.20	80	47.48	46.55	102.8	98,081	0.10%	大買/鉅額交易
2021/08/18	222.4	46.86	78.6	47.36	48.55	143.8	98,353	0.15%	大買/鉅額交易
2021/08/17	196.3	48.90	154	47.72	47.00	42.3	97,910	0.04%	大買/大賣/
2021/08/16	110.5	50.95	28	51.43	50.40	82.5	97,863	0.08%	大買/
2021/08/13	43.4	52.38	14.4	52.53	52.30	29	98,613	0.03%
2021/08/12	29	52.18	123.1	52.50	53.50	-94.1	99,398	-0.09%	大賣/
2021/08/11	120.4	52.09	172.1	51.48	50.90	-51.6	100,420	-0.05%	大買/大賣/
2021/08/10	16	51.31	5	51.46	50.90	11	99,818	0.01%
2021/08/09	40.2	51.92	51	52.03	51.50	-10.8	101,040	-0.01%
2021/08/06	37.2	51.21	10	51.12	51.00	27.2	102,182	0.03%
2021/08/05	50.3	51.20	52.1	51.02	50.90	-1.8	103,966	0.00%
2021/08/04	35.4	52.68	8	52.71	52.20	27.4	105,230	0.03%
2021/08/03	35.9	53.22	34	53.24	53.50	1.9	108,385	0.00%
2021/08/02	6	53.18	139	53.06	54.10	-133	110,971	-0.12%	大賣/鉅額交易
2021/07/30	62	53.17	36.1	53.42	52.00	25.9	111,955	0.02%
2021/07/29	36.1	53.14	51	52.69	53.60	-15	113,192	-0.01%
2021/07/28	220	51.78	224.1	51.65	51.30	-4.1	114,079	0.00%	大買/大賣/
2021/07/27	83.6	52.25	98	52.28	51.60	-14.4	115,128	-0.01%
2021/07/26	199.1	53.28	81	53.14	52.80	118.1	116,132	0.10%	大買/鉅額交易
2021/07/23	150.5	54.88	55.1	55.06	55.20	95.4	116,839	0.08%	大買/
2021/07/22	382.4	54.90	154.4	55.46	53.60	228.1	116,605	0.20%	大買/大賣/鉅額交易
2021/07/21	226	58.21	300.2	58.51	56.50	-74.2	116,067	-0.06%	大買/大賣/
2021/07/20	254.3	58.54	191	59.43	58.40	63.3	115,458	0.05%	大買/大賣/
2021/07/19	210.6	60.33	335.6	60.47	60.00	-125	115,103	-0.11%	大買/大賣/鉅額交易
2021/07/16	227.2	58.51	170	58.48	58.30	57.2	115,684	0.05%	大買/大賣/
2021/07/15	107.5	56.04	141.5	56.46	58.50	-34	116,177	-0.03%	大買/大賣/
2021/07/14	224.7	54.93	95.7	54.64	54.40	129	116,278	0.11%	大買/鉅額交易
2021/07/13	246.2	58.00	96	57.61	56.30	150.2	116,504	0.13%	大買/鉅額交易
2021/07/12	278.2	58.98	302.2	60.14	59.60	-24	116,141	-0.02%	大買/大賣/
2021/07/09	127.7	57.36	87.2	57.25	56.90	40.5	114,318	0.04%	大買/
2021/07/08	147.7	57.80	102	57.70	58.00	45.7	115,233	0.04%	大買/大賣/
2021/07/07	218.9	58.48	451.6	57.73	57.10	-232.6	114,284	-0.20%	大買/大賣/鉅額交易
2021/07/06	244.7	59.99	211.3	60.32	59.50	33.4	113,346	0.03%	大買/大賣/
2021/07/05	969.5	61.53	777.3	61.87	60.50	192.3	112,774	0.17%	大買/大賣/鉅額交易
2021/07/02	623.2	61.19	493.4	61.21	59.90	129.8	112,517	0.12%	大買/大賣/鉅額交易
2021/07/01	505.6	60.34	764.5	60.54	60.30	-258.9	110,796	-0.23%	大買/大賣/鉅額交易
2021/06/30	1,471.3	61.21	1,089.8	61.88	59.50	381.5	106,551	0.36%	大買/大賣/鉅額交易
2021/06/29	752.4	56.03	1,021.4	57.39	57.90	-269	99,335	-0.27%	大買/大賣/鉅額交易
2021/06/28	306.2	51.00	436.4	51.07	52.70	-130.2	92,252	-0.14%	大買/大賣/鉅額交易
2021/06/25	285.1	48.63	346.1	48.41	47.95	-61	88,275	-0.07%	大買/大賣/
2021/06/24	49.3	47.07	51	47.25	46.50	-1.7	86,098	0.00%
2021/06/23	143.6	47.25	124.2	47.72	45.80	19.4	85,332	0.02%	大買/大賣/
2021/06/22	117.2	46.99	262.4	47.27	48.00	-145.2	83,604	-0.17%	大買/大賣/鉅額交易
2021/06/21	33.6	44.02	38.2	44.14	43.80	-4.6	81,795	-0.01%
2021/06/18	53.1	45.56	121.1	45.74	45.50	-68	81,400	-0.08%	大賣/
2021/06/17	49	46.37	83	46.25	45.95	-34	80,959	-0.04%
2021/06/16	182	46.79	37	46.17	45.75	145	80,404	0.18%	大買/鉅額交易
2021/06/15	28.1	46.42	49.5	46.63	47.05	-21.4	79,901	-0.03%
2021/06/11	212	46.01	80.3	46.27	45.95	131.7	79,516	0.17%	大買/鉅額交易
2021/06/10	192.1	45.60	108	45.63	46.55	84.1	79,163	0.11%	大買/大賣/
2021/06/09	309	46.22	80.1	46.39	45.75	229	78,380	0.29%	大買/鉅額交易
2021/06/08	96.1	47.94	175	48.11	47.80	-78.9	77,628	-0.10%	大賣/
2021/06/07	110	47.41	109	47.21	47.60	1	77,228	0.00%	大買/大賣/
2021/06/04	101.1	49.13	137.5	49.34	48.60	-36.5	76,205	-0.05%	大買/大賣/
2021/06/03	88	49.44	72.2	49.38	48.80	15.8	75,253	0.02%
2021/06/02	300.3	49.15	683.2	49.80	49.05	-382.9	74,534	-0.51%	大買/大賣/鉅額交易
2021/06/01	124	46.92	201	46.96	47.90	-77	72,757	-0.11%	大買/大賣/
2021/05/31	261.3	47.54	234.2	47.80	46.00	27.1	72,920	0.04%	大買/大賣/
2021/05/28	16	44.59	151.7	44.64	44.95	-135.7	70,381	-0.19%	大賣/鉅額交易
2021/05/27	97	41.31	134	41.34	40.90	-37	69,091	-0.05%	大賣/
2021/05/26	52	40.13	69.2	40.29	40.70	-17.2	68,443	-0.03%
2021/05/25	262.1	39.75	146	39.60	39.75	116.1	67,979	0.17%	大買/大賣/鉅額交易
2021/05/24	288	40.11	57.1	40.28	40.20	230.9	67,863	0.34%	大買/鉅額交易
2021/05/21	145.3	39.66	189	39.96	40.30	-43.8	67,958	-0.06%	大買/大賣/
2021/05/20	224.3	39.93	173	39.91	39.50	51.3	66,983	0.08%	大買/大賣/
2021/05/19	104.4	40.37	329	41.18	41.50	-224.6	65,721	-0.34%	大買/大賣/鉅額交易
2021/05/18	16	37.14	82	37.20	37.75	-66	64,142	-0.10%
2021/05/17	134.1	35.01	302	35.02	34.35	-167.9	63,937	-0.26%	大買/大賣/鉅額交易
2021/05/14	116.7	38.14	527	37.90	37.40	-410.3	62,629	-0.66%	大買/大賣/鉅額交易
2021/05/13	460.9	39.72	192.5	39.96	39.35	268.4	60,892	0.44%	大買/大賣/鉅額交易
2021/05/12	220.2	45.67	143.1	44.97	43.70	77.1	58,931	0.13%	大買/大賣/
2021/05/11	405.7	51.37	242.1	50.75	48.55	163.7	57,459	0.28%	大買/大賣/鉅額交易
2021/05/10	389	52.22	425.1	51.84	53.00	-36.1	54,145	-0.07%	大買/大賣/
2021/05/07	148.4	48.94	113.1	48.52	49.40	35.3	51,262	0.07%	大買/大賣/
2021/05/06	208	48.70	220.8	48.79	49.45	-12.8	49,859	-0.03%	大買/大賣/
2021/05/05	127.1	45.73	158	46.44	45.95	-30.9	48,126	-0.06%	大買/大賣/
2021/05/04	286.2	44.76	179.5	44.51	43.70	106.7	46,697	0.23%	大買/大賣/鉅額交易
2021/05/03	127	49.82	127.4	49.64	48.45	-0.4	45,015	0.00%	大買/大賣/
2021/04/29	68	48.02	162.6	48.46	48.00	-94.6	43,382	-0.22%	大賣/
2021/04/28	84.2	46.64	38.3	46.88	46.45	45.9	41,922	0.11%
2021/04/27	205.4	48.27	52	48.34	47.85	153.4	41,642	0.37%	大買/鉅額交易
2021/04/26	95.2	47.91	269	47.99	48.70	-173.8	40,781	-0.43%	大賣/鉅額交易
2021/04/23	158	46.49	99.6	46.18	45.70	58.4	39,893	0.15%	大買/
2021/04/22	377.6	50.93	315.1	51.77	48.30	62.6	38,942	0.16%	大買/大賣/
2021/04/21	190	46.41	261.2	46.29	48.00	-71.2	35,741	-0.20%	大買/大賣/
2021/04/20	152.2	45.47	185.1	45.13	46.50	-32.9	34,540	-0.10%	大買/大賣/
2021/04/19	279.3	45.56	159.8	45.44	46.05	119.5	33,267	0.36%	大買/大賣/鉅額交易
2021/04/16	125.4	41.63	194.4	41.81	41.90	-69	31,918	-0.22%	大買/大賣/
2021/04/15	103.1	40.44	69	40.58	40.15	34.1	30,497	0.11%	大買/
2021/04/14	145.3	40.35	150.5	40.62	39.95	-5.2	30,141	-0.02%	大買/大賣/
2021/04/13	87.1	39.87	86.3	40.16	39.55	0.9	28,521	0.00%
2021/04/12	124.2	40.66	582.5	40.37	40.80	-458.4	28,017	-1.64%	大買/大賣/鉅額交易
2021/04/09	274.3	39.48	319	38.84	38.50	-44.8	26,927	-0.17%	大買/大賣/
2021/04/08	425.1	39.00	448.5	39.58	39.35	-23.4	26,031	-0.09%	大買/大賣/
2021/04/07	190.8	36.71	302.8	37.13	37.85	-112	24,214	-0.46%	大買/大賣/鉅額交易
2021/04/06	65	33.64	45	34.45	34.45	20	22,297	0.09%
2021/04/01	56	31.34	47.5	31.31	31.35	8.5	22,073	0.04%
2021/03/31	13	31.25	34	31.26	31.35	-21	22,107	-0.09%
2021/03/30	19	30.76	22	30.87	31.10	-3	21,953	-0.01%
2021/03/29	91.7	30.49	59	30.55	30.50	32.7	22,022	0.15%
2021/03/26	37	29.66	2	29.73	29.80	35	23,036	0.15%
2021/03/25	10	29.69	45	29.64	29.65	-35	23,726	-0.15%
2021/03/24	48	29.35	3	29.48	29.40	45	24,143	0.19%
2021/03/23	61	29.85	12.4	29.78	29.90	48.6	24,409	0.20%
2021/03/22	11	29.56	25	29.67	29.70	-14	24,926	-0.06%
2021/03/19	36	29.35	24	29.31	29.35	12	25,487	0.05%
2021/03/18	31	29.81	9.7	29.76	29.75	21.3	25,978	0.08%
2021/03/17	14	29.52	25	29.44	29.70	-11	26,973	-0.04%
2021/03/16	70	29.59	131	29.55	29.55	-61	28,297	-0.22%	大賣/
2021/03/15	17.1	30.33	3.2	30.32	30.35	13.9	28,818	0.05%
2021/03/12	6	30.31	9.1	30.32	30.60	-3.1	29,225	-0.01%
2021/03/11	42.1	30.78	12	30.82	30.60	30.1	30,507	0.10%
2021/03/10	19.7	30.39	14	30.33	30.40	5.7	31,505	0.02%
2021/03/09	55	30.47	32	30.43	30.35	23	32,527	0.07%
2021/03/08	55	30.01	27	29.79	29.55	28	32,658	0.09%
2021/03/05	179.6	31.21	66.9	30.82	30.20	112.7	32,969	0.34%	大買/鉅額交易
2021/03/04	83.3	33.04	235.1	33.11	32.80	-151.8	33,058	-0.46%	大賣/鉅額交易
2021/03/03	29	31.42	355.9	31.34	31.60	-326.9	32,025	-1.02%	大賣/鉅額交易
2021/03/02	52	31.45	51.2	31.11	30.45	0.8	33,205	0.00%
2021/02/26	142.2	31.49	170.8	31.36	31.20	-28.6	33,433	-0.09%	大買/大賣/
2021/02/25	26	30.88	55	30.97	30.90	-29	33,046	-0.09%
2021/02/24	39	30.38	41	30.51	30.35	-2	33,029	-0.01%
2021/02/23	70	30.90	170.7	30.88	30.85	-100.7	32,714	-0.31%	大賣/
2021/02/22	26	29.36	53.5	29.33	29.45	-27.5	32,028	-0.09%
2021/02/19	4	28.10	21	28.05	28.20	-17	31,837	-0.05%
2021/02/18	46	27.90	63	27.87	27.85	-17	31,859	-0.05%
2021/02/17	11.2	27.15	16.4	26.92	27.65	-5.2	31,818	-0.02%
2021/02/05	175	25.57	5	25.36	25.50	170	31,545	0.54%	大買/鉅額交易
2021/02/04	2	25.65	30	25.48	25.90	-28	31,699	-0.09%
2021/02/03	16	25.80	2	25.70	25.70	14	31,928	0.04%
2021/02/02	26.4	26.36	41	26.14	26.45	-14.6	32,400	-0.05%
2021/02/01	3	25.62	16	25.89	26.20	-13	32,775	-0.04%
2021/01/29	24	25.32	8	25.28	25.10	16	33,013	0.05%
2021/01/28	16	25.39	15	25.26	25.40	1	33,332	0.00%
2021/01/27	35	26.03	6.1	26.00	25.80	28.9	33,894	0.09%
2021/01/26	4	26.73	30.7	26.62	26.80	-26.7	35,106	-0.08%
2021/01/25	18	26.66	72	26.30	27.15	-54	35,725	-0.15%
2021/01/22	30	25.36	12.6	25.39	25.90	17.4	36,213	0.05%
2021/01/21	28	26.15	8	26.18	25.90	20	36,365	0.05%
2021/01/20	121	25.99	80	25.80	25.85	41	37,058	0.11%	大買/
2021/01/19	10	27.42	3	27.33	27.10	7	36,744	0.02%
2021/01/18	37	27.34	60	27.62	27.45	-23	36,641	-0.06%
2021/01/15	45	27.91	46	27.89	27.95	-1	36,487	0.00%
2021/01/14	21	28.86	1.1	28.79	28.65	19.9	36,265	0.05%
2021/01/13	112.5	28.74	52	28.65	28.65	60.5	36,306	0.17%	大買/
2021/01/12	32.1	30.18	24.5	29.82	29.65	7.6	35,776	0.02%
2021/01/11	5	30.62	35	30.65	30.85	-30	35,532	-0.08%
2021/01/08	15	30.48	11.3	30.61	30.85	3.7	35,398	0.01%
2021/01/07	56	30.15	71.6	30.51	30.80	-15.6	35,250	-0.04%
2021/01/06	51.2	30.24	88.2	30.32	29.90	-37	34,962	-0.11%
2021/01/05	49	31.13	79.1	31.46	30.90	-30.1	35,339	-0.09%
2021/01/04	65	30.84	19	31.03	31.00	46	35,400	0.13%
2020/12/31	9	30.44	25	30.84	31.30	-16	35,206	-0.05%
2020/12/30	32.1	31.64	23.3	31.33	30.95	8.8	34,896	0.03%
2020/12/29	9	30.86	75.5	30.97	31.00	-66.5	34,474	-0.19%
2020/12/28	34	30.44	221.8	30.48	30.25	-187.8	34,001	-0.55%	大賣/鉅額交易
2020/12/25	140	30.84	27	30.60	30.65	113	33,585	0.34%	大買/鉅額交易
2020/12/24	12	31.22	24	31.24	31.10	-12	33,198	-0.04%
2020/12/23	21.9	31.12	94	30.96	31.25	-72.1	32,986	-0.22%
2020/12/22	129	32.04	79.2	32.59	30.85	49.8	32,667	0.15%	大買/
2020/12/21	112	32.42	204	32.57	32.40	-92	31,440	-0.29%	大買/大賣/
2020/12/18	115	32.05	43	32.06	31.85	72	30,695	0.23%	大買/
2020/12/17	22	31.73	27	31.74	32.00	-5	30,285	-0.02%
2020/12/16	65	31.77	38.9	31.78	32.00	26.1	29,947	0.09%
2020/12/15	64.4	31.42	60.2	31.43	30.95	4.2	29,343	0.01%
2020/12/14	96	31.00	31	31.35	30.90	65	28,754	0.23%
2020/12/11	161	32.00	171	31.67	31.35	-10	28,210	-0.04%	大買/大賣/
2020/12/10	172.2	32.89	129.2	32.80	32.10	43	27,234	0.16%	大買/大賣/
2020/12/09	64	31.66	102	31.68	32.00	-38	25,915	-0.15%	大賣/
2020/12/08	36	31.06	38.3	30.96	31.10	-2.3	25,320	-0.01%
2020/12/07	189.2	31.59	106.3	31.90	31.00	82.9	24,861	0.33%	大買/大賣/
2020/12/04	72.3	30.37	219.6	30.43	30.60	-147.3	23,494	-0.63%	大賣/鉅額交易
2020/12/03	110.7	28.97	375.3	28.90	29.20	-264.5	22,316	-1.19%	大買/大賣/鉅額交易
2020/12/02	20	27.91	31.4	28.07	27.80	-11.4	21,321	-0.05%
2020/12/01	79	27.93	26.5	27.94	27.95	52.5	20,950	0.25%
2020/11/30	241	27.99	194.8	28.17	28.10	46.2	20,195	0.23%	大買/大賣/
2020/11/27	102.5	26.51	149.6	26.71	26.85	-47.1	19,182	-0.25%	大買/大賣/
2020/11/26	127	26.05	513.6	25.98	26.35	-386.6	18,505	-2.09%	大買/大賣/鉅額交易
2020/11/25	53	24.48	65.7	24.41	24.85	-12.7	16,813	-0.08%
2020/11/24	101.3	23.95	89.3	23.71	23.75	12	16,303	0.07%	大買/
2020/11/23	68	23.77	17	23.74	24.30	51	16,140	0.32%
2020/11/20	12	23.74	15.2	23.80	23.75	-3.2	15,843	-0.02%
2020/11/19	28	24.21	9	24.12	24.05	19	15,636	0.12%
2020/11/18	33	24.63	40	24.50	24.60	-7	15,415	-0.05%
2020/11/17	17	24.47	50	24.64	24.65	-33	15,220	-0.22%
2020/11/16	31	24.16	17.5	24.04	24.15	13.5	15,186	0.09%
2020/11/13	54	24.33	33	24.42	24.15	21	15,049	0.14%
2020/11/12	20.8	24.32	71.3	24.56	24.75	-50.4	14,918	-0.34%
2020/11/11	58.2	24.90	11.5	24.95	24.65	46.7	14,680	0.32%
2020/11/10	59.1	24.94	70	25.16	24.90	-11	14,494	-0.08%
2020/11/09	62	24.74	58	24.79	24.85	4	13,952	0.03%
2020/11/06	22.2	24.20	86	24.29	24.10	-63.8	13,465	-0.47%
2020/11/05	112	24.13	94.5	24.02	23.85	17.5	13,083	0.13%	大買/
2020/11/04	129	24.04	85	24.05	24.50	44	12,721	0.35%	大買/
2020/11/03	164.8	23.77	181.2	24.02	24.10	-16.4	12,087	-0.14%	大買/大賣/
2020/11/02	69.1	22.80	616.9	22.78	23.15	-547.8	10,669	-5.13%	大賣/鉅額交易
2020/10/30	101.1	22.20	101.2	22.16	21.90	-0.1	9,912	0.00%	大買/大賣/
2020/10/29	100	22.82	109	22.80	22.65	-9	9,077	-0.10%	大賣/
2020/10/28	121	22.63	175	22.83	22.90	-54	8,635	-0.63%	大買/大賣/
2020/10/27	51	21.08	48	21.38	21.50	3	7,762	0.04%
2020/10/26	12	21.00	0.3	21.05	21.05	11.7	7,681	0.15%
2020/10/23	19	20.99	14	21.04	21.00	5	7,646	0.07%
2020/10/22	29	20.80	73	20.86	20.65	-44	7,590	-0.58%
2020/10/21	42	20.97	56	21.27	21.30	-14	7,424	-0.19%
2020/10/20	92	20.40	15	20.45	20.35	77	7,186	1.07%
2020/10/19	14	20.80	12	20.85	20.80	2	7,118	0.03%
2020/10/16	10	21.22	57	21.14	21.15	-47	7,049	-0.67%
2020/10/15	63	21.76	98	21.54	21.60	-35	6,976	-0.50%
2020/10/14	67	22.04	75	22.04	22.00	-8	6,894	-0.12%
2020/10/13	49	22.40	46	22.13	22.30	3	6,791	0.04%
2020/10/12	7	21.96	223	21.52	22.00	-216	6,033	-3.58%	大賣/鉅額交易
2020/10/08	2.3	19.78	105	19.85	20.00	-102.7	5,673	-1.81%	大賣/鉅額交易
2020/10/07	17	19.71	29	19.75	19.75	-12	5,705	-0.21%
2020/10/06	25	20.01	3	19.95	19.90	22	5,832	0.38%
2020/10/05	0	0.00	4.1	19.65	19.55	-4.1	5,856	-0.07%
2020/09/30	100	19.65	0	0.00	19.65	100	5,996	1.67%
2020/09/29	0	0.00	17	19.52	19.50	-17	6,006	-0.28%
2020/09/28	27	19.06	32.2	19.07	19.05	-5.2	5,984	-0.09%
2020/09/25	14.3	19.01	16	19.06	18.95	-1.7	6,021	-0.03%
2020/09/24	71.7	19.38	20	19.42	19.10	51.7	6,006	0.86%
2020/09/23	14	20.06	1	20.05	20.00	13	5,953	0.22%
2020/09/22	29	20.21	35	20.19	20.20	-6	5,992	-0.10%
2020/09/21	15	20.74	1	21.00	20.65	14	6,179	0.23%
2020/09/18	25	20.87	60	20.86	21.00	-35	6,485	-0.54%
2020/09/17	32	20.91	20	20.95	20.75	12	6,786	0.18%
2020/09/16	39	20.53	10	20.50	20.60	29	7,068	0.41%
2020/09/15	15	20.57	26	20.66	20.50	-11	7,356	-0.15%
2020/09/14	175	20.71	22	20.74	20.70	153	7,588	2.02%	大買/鉅額交易
2020/09/11	98	21.59	14	21.97	21.40	84	7,495	1.12%
2020/09/10	75	22.80	2.6	22.80	22.90	72.4	7,258	1.00%
2020/09/09	18	22.82	27.1	22.39	22.85	-9.1	7,234	-0.13%
2020/09/08	11	22.65	30.1	22.42	22.15	-19.1	7,240	-0.26%
2020/09/07	3	22.30	24	22.34	22.45	-21	7,304	-0.29%
2020/09/04	47	21.59	3	21.70	21.65	44	7,277	0.60%
2020/09/03	13	22.52	30.1	22.20	22.10	-17.1	7,259	-0.24%
2020/09/02	59	22.02	81	21.95	22.40	-22	7,250	-0.30%
2020/09/01	26	21.58	28.3	21.61	21.70	-2.3	7,186	-0.03%
2020/08/31	21	21.45	10	21.55	21.25	11	7,149	0.15%
2020/08/28	45.6	21.35	1	21.30	21.25	44.6	7,154	0.62%
2020/08/27	7	21.05	3	21.05	21.00	4	7,174	0.06%
2020/08/26	6	21.52	13	21.67	21.45	-7	7,160	-0.10%
2020/08/25	12	21.60	34	21.59	21.60	-22	7,170	-0.31%
2020/08/24	10	21.49	1.2	21.46	21.45	8.8	7,229	0.12%
2020/08/21	33	21.10	118	21.09	21.35	-85	7,316	-1.16%	大賣/
2020/08/20	90	20.42	57	20.49	20.55	33	7,288	0.45%
2020/08/19	60	20.90	38.4	21.01	20.85	21.6	7,141	0.30%
2020/08/18	64	21.43	14	21.41	21.40	50	7,074	0.71%
2020/08/17	29	21.22	3	21.47	21.35	26	7,102	0.37%
2020/08/14	40	21.57	5	21.67	21.60	35	7,079	0.49%
2020/08/13	52	21.77	3	21.80	21.80	49	7,062	0.69%
2020/08/12	65	22.09	0	0.00	22.10	65	7,016	0.93%
2020/08/11	20	22.67	7	22.99	22.20	13	6,987	0.19%
2020/08/10	7	22.29	1	22.40	22.50	6	6,916	0.09%
2020/08/07	36	22.21	3	22.65	22.25	33	6,928	0.48%
2020/08/06	8	22.59	4	23.00	22.70	4	6,895	0.06%
2020/08/05	58	23.07	57	22.79	22.70	1	6,924	0.01%
2020/08/04	3	22.80	2	22.75	22.80	1	6,921	0.01%
2020/08/03	9	22.86	41	22.84	22.65	-32	6,994	-0.46%
2020/07/31	69	23.26	0	0.00	23.25	69	6,990	0.99%
2020/07/30	17	22.94	74	23.64	23.65	-57	7,009	-0.81%
2020/07/29	60	22.63	0	0.00	22.50	60	7,039	0.85%
2020/07/28	13	21.99	1	22.00	22.00	12	7,185	0.17%
2020/07/27	24	23.08	48	23.25	22.65	-24	7,211	-0.33%
2020/07/24	24	23.99	2	23.80	23.80	22	7,190	0.31%
2020/07/23	22	24.41	12	24.36	24.25	10	7,201	0.14%
2020/07/22	3	24.45	1	24.60	24.60	2	7,312	0.03%
2020/07/21	22	24.60	6	24.60	24.60	16	7,340	0.22%
2020/07/20	14	24.35	24	24.43	24.55	-10	7,341	-0.14%
2020/07/17	14	24.80	0	0.00	24.60	14	7,342	0.19%
2020/07/16	10	25.01	10	25.05	25.05	0	7,371	0.00%
2020/07/15	10	24.99	83	24.85	25.05	-73	7,408	-0.99%
2020/07/14	101	25.87	18	25.84	25.80	83	7,402	1.12%	大買/
2020/07/13	33.2	26.21	79	26.29	26.00	-45.8	7,330	-0.62%
2020/07/10	63	27.04	39	26.88	26.70	24	7,282	0.33%
2020/07/09	34	27.19	33	27.05	27.30	1	7,226	0.01%
2020/07/08	12	26.75	4	26.79	26.80	8	7,106	0.11%
2020/07/07	48	26.94	5	26.85	26.80	43	7,175	0.60%
2020/07/06	4	26.75	8	26.74	26.90	-4	7,267	-0.06%
2020/07/03	12	26.68	1	26.80	26.85	11	7,334	0.15%
2020/07/02	17	27.00	43	26.93	26.95	-26	7,345	-0.35%
2020/07/01	50	27.09	6	27.00	27.10	44	7,375	0.60%
2020/06/30	54	26.62	67	27.06	27.10	-13	7,451	-0.17%
2020/06/29	16	25.74	0	0.00	26.35	16	7,246	0.22%
2020/06/24	46	25.72	4.2	26.04	26.05	41.8	6,930	0.60%
2020/06/23	28	25.30	31.3	25.40	25.40	-3.3	6,650	-0.05%
2020/06/22	36	25.85	42	25.80	25.25	-6	6,309	-0.10%
2020/06/19	37	26.51	0	0.00	26.00	37	6,023	0.61%
2020/06/18	48	27.04	30	27.05	26.95	18	5,733	0.31%
2020/06/17	1	27.25	1	27.35	27.20	0	5,692	0.00%
2020/06/16	0	0.00	2.5	27.16	27.30	-2.5	5,803	-0.04%
2020/06/15	29	27.76	15	27.65	27.15	14	5,907	0.24%
2020/06/12	8	27.46	2	27.85	27.90	6	5,817	0.10%
2020/06/11	11	27.63	25	27.65	27.55	-14	5,802	-0.24%
2020/06/10	11	27.62	0	0.00	27.65	11	5,761	0.19%
2020/06/09	12	27.77	11	27.90	27.80	1	5,891	0.02%
2020/06/08	10	27.52	1	27.50	27.40	9	5,930	0.15%
2020/06/05	6	27.66	0.5	27.70	27.70	5.5	5,995	0.09%
2020/06/04	3	27.73	7	27.67	27.80	-4	6,053	-0.07%
2020/06/03	27	27.36	39	27.48	27.40	-12	6,053	-0.20%
2020/06/01	2	26.70	0	0.00	26.70	2	6,069	0.03%
2020/05/29	43	27.18	0	0.00	26.85	43	6,065	0.71%
2020/05/28	12	27.72	35	27.57	27.45	-23	6,074	-0.38%
2020/05/27	1	27.20	3	27.28	27.10	-2	6,063	-0.03%
2020/05/26	15	27.30	4	27.28	27.30	11	6,171	0.18%
2020/05/25	18	27.01	1.2	26.96	27.00	16.8	6,216	0.27%
2020/05/22	1	27.10	22	27.21	27.00	-21	6,212	-0.34%
2020/05/21	14	26.84	2	26.88	26.95	12	6,149	0.20%
2020/05/20	11	26.36	14	26.75	26.85	-3	6,132	-0.05%
2020/05/19	3	25.88	0	0.00	25.80	3	6,072	0.05%
2020/05/18	7	25.46	0	0.00	25.40	7	6,049	0.12%
2020/05/15	3	25.70	3	25.90	25.55	0	6,073	0.00%
2020/05/14	19	26.15	30	26.60	25.80	-11	6,044	-0.18%
2020/05/13	5	26.72	0	0.00	26.80	5	5,999	0.08%
2020/05/12	2	26.98	3	26.67	26.80	-1	6,009	-0.02%
2020/05/11	0	0.00	7	27.49	27.50	-7	5,945	-0.12%
2020/05/08	38	27.33	0	0.00	26.95	38	5,899	0.64%
2020/05/07	0	0.00	2	27.28	27.35	-2	5,826	-0.03%
2020/05/06	9	27.19	7	27.39	27.05	2	5,794	0.03%
2020/05/05	4.1	27.36	3	27.45	27.40	1.1	5,752	0.02%
2020/05/04	24	26.43	21	26.76	27.50	3	5,677	0.05%
2020/04/30	15	26.63	3	26.67	26.65	12	5,504	0.22%
2020/04/29	2	26.30	7	26.40	26.30	-5	5,449	-0.09%
2020/04/28	26	26.55	2	26.45	26.30	24	5,407	0.44%
2020/04/27	5	26.25	13	25.93	26.40	-8	5,454	-0.15%
2020/04/24	4	25.38	36	25.36	25.40	-32	5,347	-0.60%
2020/04/23	11	25.35	47	25.59	25.20	-36	5,316	-0.68%
2020/04/22	7	24.97	42	25.19	25.50	-35	5,315	-0.66%
2020/04/21	33	25.96	0	0.00	25.55	33	5,316	0.62%
2020/04/20	8	25.92	2	25.65	26.25	6	5,288	0.11%
2020/04/17	97	25.58	15	25.87	25.50	82	5,337	1.54%
2020/04/16	10	25.82	1	25.70	25.70	9	5,325	0.17%
2020/04/15	9.1	25.96	6	25.89	26.15	3.1	5,295	0.06%
2020/04/14	0	0.00	8	25.55	25.55	-8	5,247	-0.15%
2020/04/13	17	25.36	11	25.47	25.25	6	5,238	0.11%
2020/04/10	3	25.45	51	25.55	25.40	-48	5,271	-0.91%
2020/04/09	27	24.79	27	24.94	25.40	0	5,270	0.00%
2020/04/08	21	24.37	4	24.68	24.80	17	5,172	0.33%
2020/04/07	29	24.49	12	24.31	24.10	17	5,091	0.33%
2020/04/06	33	24.12	1	24.35	24.30	32	5,104	0.63%
2020/04/01	104	25.30	4	25.01	25.00	100	5,046	1.98%	大買/
2020/03/31	10	26.32	0	0.00	26.90	10	5,005	0.20%
2020/03/30	2	26.38	0	0.00	26.70	2	5,058	0.04%
2020/03/27	22	27.00	15	26.88	26.70	7	5,279	0.13%
2020/03/26	8	26.96	3	26.90	27.10	5	5,517	0.09%
2020/03/25	6	27.57	3	27.67	27.20	3	5,748	0.05%
2020/03/24	1	26.80	17	26.88	26.70	-16	5,833	-0.27%
2020/03/23	7	24.76	14	25.05	25.30	-7	5,947	-0.12%
2020/03/20	18	25.27	10	25.30	25.65	8	6,001	0.13%
2020/03/19	10.2	24.85	5	24.70	24.20	5.2	5,993	0.09%
2020/03/18	4	27.05	14	27.15	26.85	-10	6,004	-0.17%
2020/03/17	17	27.00	22	27.09	27.45	-5	5,971	-0.08%
2020/03/16	66	28.08	72	28.52	28.05	-6	5,917	-0.10%
2020/03/13	30	28.47	7	28.57	28.40	23	5,943	0.39%
2020/03/12	16	29.86	113	29.95	30.00	-97	5,803	-1.67%	大賣/
2020/03/11	6	30.06	27	30.69	30.35	-21	5,777	-0.36%
2020/03/10	5.8	29.64	86	30.00	30.05	-80.2	5,682	-1.41%
2020/03/09	7	29.83	3	29.73	29.90	4	5,685	0.07%
2020/03/06	34	29.95	12	30.21	30.00	22	5,825	0.38%
2020/03/05	2	30.65	0	0.00	30.75	2	5,798	0.03%
2020/03/04	3	30.73	10	30.90	31.00	-7	5,778	-0.12%
2020/03/03	8	31.37	0	0.00	31.00	8	5,757	0.14%
2020/03/02	2	31.35	156	31.20	31.40	-154	5,709	-2.70%	大賣/鉅額交易
2020/02/27	41	31.53	10	31.30	30.90	31	5,635	0.55%
2020/02/26	5	31.70	19	31.74	31.65	-14	5,528	-0.25%
2020/02/25	16	31.25	1	31.25	31.30	15	5,461	0.27%
2020/02/24	0	0.00	12	31.20	31.20	-12	5,476	-0.22%
2020/02/21	0	0.00	71	31.40	31.40	-71	5,495	-1.29%
2020/02/20	5	31.09	0	0.00	30.95	5	5,467	0.09%
2020/02/19	0	0.00	7	31.03	31.10	-7	5,482	-0.13%
2020/02/18	11	31.00	10	31.05	30.90	1	5,541	0.02%
2020/02/17	0	0.00	12	30.54	30.60	-12	5,648	-0.21%
2020/02/13	2	30.25	8	30.29	30.15	-6	5,722	-0.10%
2020/02/12	2	29.88	230	29.75	29.85	-228	5,695	-4.00%	大賣/鉅額交易
2020/02/11	0	0.00	75	29.57	29.60	-75	5,690	-1.32%
2020/02/10	0	0.00	20	29.00	29.15	-20	5,679	-0.35%
2020/02/07	2	29.38	0	0.00	29.25	2	5,679	0.04%
2020/02/06	2	29.50	20	29.50	29.55	-18	5,693	-0.32%
2020/02/05	2	29.18	4	29.15	29.10	-2	5,720	-0.03%
2020/02/04	4	29.40	0	0.00	29.40	4	5,706	0.07%
2020/02/03	7	29.37	1	29.45	29.35	6	5,708	0.11%
2020/01/31	34	30.00	47	30.00	30.20	-13	5,755	-0.23%
2020/01/30	30	29.98	23	30.00	29.80	7	5,888	0.12%
2020/01/20	10	31.22	7	31.17	31.10	3	5,774	0.05%
2020/01/17	1	31.35	0	0.00	31.45	1	5,772	0.02%
2020/01/16	0	0.00	5	31.65	31.55	-5	5,771	-0.09%
2020/01/15	3	31.70	7	31.75	31.65	-4	5,814	-0.07%
2020/01/14	21	31.80	2	31.85	31.95	19	5,804	0.33%
2020/01/13	15	32.03	6	31.74	31.95	9	5,823	0.15%
2020/01/10	5	30.63	4	30.99	31.25	1	5,934	0.02%
2020/01/09	10	30.67	4	30.70	30.60	6	5,892	0.10%
2020/01/08	46	30.96	6	31.00	30.50	40	5,899	0.68%
2020/01/07	11	31.33	14	31.36	31.25	-3	5,859	-0.05%
2020/01/06	5.3	31.43	11	31.43	31.20	-5.7	5,879	-0.10%
2020/01/03	37	31.64	3	31.55	31.40	34	5,842	0.58%
2020/01/02	13	32.15	1	32.15	32.10	12	5,790	0.21%
2019/12/31	11	32.05	7	32.05	32.05	4	5,811	0.07%
2019/12/30	35.3	32.20	15	32.35	32.30	20.3	5,817	0.35%
2019/12/27	7	31.88	11	31.85	31.85	-4	5,766	-0.07%
2019/12/26	80	31.95	2.7	31.89	31.80	77.3	5,815	1.33%
2019/12/25	17	32.36	13	32.45	32.30	4	5,873	0.07%
2019/12/24	55	32.24	6	32.35	32.60	49	5,872	0.83%
2019/12/23	46	32.15	81.1	32.61	32.55	-35.1	5,758	-0.61%
2019/12/20	5	31.58	13	31.80	31.75	-8	5,649	-0.14%
2019/12/19	6	31.22	1	31.45	31.55	5	5,448	0.09%
2019/12/18	60	31.30	34	31.29	31.40	26	5,345	0.49%
2019/12/17	40.7	30.70	4	30.71	30.70	36.7	5,184	0.71%
2019/12/16	45	30.72	13	30.91	30.85	32	5,103	0.63%
2019/12/13	42	30.30	93	29.66	30.45	-51	4,980	-1.02%
2019/12/12	2	29.35	10	29.43	29.55	-8	4,829	-0.17%
2019/12/11	18	29.26	7	28.95	29.25	11	4,899	0.22%
2019/12/10	16.1	29.44	8	29.85	29.30	8.1	4,850	0.17%
2019/12/09	13	30.75	8	30.83	30.75	5	4,738	0.11%
2019/12/06	27.2	30.37	59	30.58	30.70	-31.8	4,670	-0.68%
2019/12/05	11	29.80	7	29.78	29.80	4	4,555	0.09%
2019/12/04	23.1	29.30	23	29.73	29.75	0.1	4,502	0.00%
2019/12/03	139.2	29.33	69	29.63	29.90	70.2	4,430	1.58%	大買/
2019/12/02	11	28.41	6	28.32	28.35	5	4,264	0.12%
2019/11/29	5	29.24	26.1	29.20	29.10	-21.1	4,235	-0.50%
2019/11/28	2	29.53	0	0.00	29.55	2	4,244	0.05%
2019/11/27	16	29.64	4	29.65	29.50	12	4,243	0.28%
2019/11/26	8	29.64	0	0.00	29.60	8	4,207	0.19%
2019/11/25	1	29.70	3	29.75	29.60	-2	4,188	-0.05%
2019/11/22	8	29.97	7	29.80	29.70	1	4,231	0.02%
2019/11/21	5	29.98	6	30.06	29.85	-1	4,313	-0.02%
2019/11/20	32	30.62	6	30.58	30.40	26	4,381	0.59%
2019/11/19	5	30.10	14	29.77	30.25	-9	4,450	-0.20%
2019/11/18	12	29.44	9	29.48	29.75	3	4,483	0.07%
2019/11/15	7.2	29.07	31	29.10	29.50	-23.8	4,528	-0.53%
2019/11/14	73	29.64	20	29.43	29.50	53	4,530	1.17%
2019/11/13	60	31.35	215	31.33	30.85	-155	4,419	-3.51%	大賣/鉅額交易
2019/11/12	3	32.52	0	0.00	32.40	3	4,372	0.07%
2019/11/11	15	32.68	0	0.00	32.70	15	4,496	0.33%
2019/11/07	2	32.60	5	32.75	32.75	-3	4,657	-0.06%
2019/11/06	1	32.75	0	0.00	32.75	1	4,686	0.02%
2019/11/05	13	32.84	35	32.96	32.90	-22	4,697	-0.47%
2019/11/04	7	32.61	0	0.00	32.55	7	4,700	0.15%
2019/11/01	6	32.98	11	32.90	33.00	-5	4,678	-0.11%
2019/10/31	8	32.89	3	32.87	32.90	5	4,690	0.11%
2019/10/30	17	32.62	9	32.70	32.50	8	4,689	0.17%
2019/10/29	38	33.07	3	34.17	33.25	35	4,613	0.76%
2019/10/28	2	33.63	0	0.00	33.60	2	4,485	0.04%
2019/10/25	0	0.00	3	33.85	33.50	-3	4,542	-0.07%
2019/10/24	2	33.65	8	33.71	33.85	-6	4,536	-0.13%
2019/10/23	2	33.85	12	33.87	33.90	-10	4,556	-0.22%
2019/10/22	4	33.35	2	33.50	33.30	2	4,585	0.04%
2019/10/21	6	33.40	14	34.01	33.60	-8	4,619	-0.17%
2019/10/18	36	33.17	6	33.07	33.15	30	4,716	0.64%
2019/10/17	1	33.95	0	0.00	33.95	1	4,541	0.02%
2019/10/16	10	34.00	7	34.01	33.85	3	4,544	0.07%
2019/10/15	7	33.96	20	34.05	33.85	-13	4,557	-0.29%
2019/10/14	5	33.86	57	33.64	34.00	-52	4,540	-1.15%
2019/10/09	34	33.63	16	33.59	33.20	18	4,487	0.40%
2019/10/08	25	33.71	9	33.61	33.80	16	4,454	0.36%
2019/10/07	3	32.88	18	33.14	33.30	-15	4,426	-0.34%
2019/10/04	41	32.68	24	32.43	32.50	17	4,375	0.39%
2019/10/03	31	33.07	40	32.98	32.95	-9	4,342	-0.21%
2019/10/02	44	33.42	5	33.25	33.20	39	4,308	0.91%
2019/10/01	33	33.55	125	33.63	33.10	-92	4,232	-2.17%	大賣/
2019/09/27	26	34.98	59	35.09	34.75	-33	4,071	-0.81%
2019/09/26	32	35.56	41	35.91	35.25	-9	3,985	-0.23%
2019/09/25	93	36.28	32.1	37.25	36.00	60.9	3,866	1.58%
2019/09/24	76	38.10	1	38.15	38.05	75	3,689	2.03%
2019/09/23	145	38.44	63	38.84	38.35	82	3,681	2.23%	大買/
2019/09/20	0	0.00	7	38.91	39.00	-7	3,704	-0.19%
2019/09/19	3	39.18	57	39.22	39.05	-54	3,685	-1.47%
2019/09/18	4	39.60	41	39.61	39.40	-37	3,794	-0.98%
2019/09/17	2	39.83	1	39.95	39.50	1	3,932	0.03%
2019/09/16	34	39.94	38	39.88	39.95	-4	4,111	-0.10%
2019/09/12	2	38.88	0	0.00	38.80	2	4,061	0.05%
2019/09/11	12	38.90	42	38.90	38.75	-30	4,189	-0.72%
2019/09/10	1	38.75	32	38.79	38.50	-31	4,256	-0.73%
2019/09/09	56	38.57	6	38.72	38.50	50	4,329	1.15%
2019/09/06	3	38.88	4	39.00	38.80	-1	4,413	-0.02%
2019/09/05	4	38.88	4	38.78	38.75	0	4,448	0.00%
2019/09/04	4	39.28	40	39.45	39.25	-36	4,457	-0.81%
2019/09/03	44	39.22	15	39.18	39.40	29	4,526	0.64%
2019/09/02	14	38.62	7	38.81	38.75	7	4,470	0.16%
2019/08/30	8	38.25	0	0.00	38.10	8	4,421	0.18%
2019/08/29	43	38.15	0	0.00	38.15	43	4,418	0.97%
2019/08/28	32	38.15	16	38.15	38.10	16	4,423	0.36%
2019/08/27	173	38.16	2.2	38.30	38.10	170.8	4,431	3.85%	大買/鉅額交易
2019/08/26	101	38.03	6	38.39	38.80	95	4,379	2.17%	大買/
2019/08/23	30.1	38.22	12	38.39	38.15	18.1	4,287	0.42%
2019/08/22	42	39.77	11	39.38	39.20	31	4,191	0.74%
2019/08/21	2	40.55	23	40.55	40.50	-21	4,089	-0.51%
2019/08/20	151	40.62	20	40.72	40.50	131	4,042	3.24%	大買/鉅額交易
2019/08/19	36	41.64	3	41.20	41.40	33	4,031	0.82%
2019/08/16	11	42.05	2	42.05	42.10	9	4,141	0.22%
2019/08/15	17	42.14	0	0.00	42.05	17	4,154	0.41%
2019/08/14	280.3	42.90	28	43.08	42.50	252.3	4,120	6.12%	大買/鉅額交易
2019/08/13	86	45.41	0	0.00	45.40	86	4,062	2.12%
2019/08/12	1	45.75	7	45.80	45.70	-6	3,959	-0.15%
2019/08/08	2	45.60	0	0.00	45.70	2	3,913	0.05%
2019/08/07	28	45.65	0	0.00	45.70	28	3,919	0.71%
2019/08/06	0	0.00	2	45.65	45.65	-2	4,015	-0.05%
2019/08/05	1	45.90	0	0.00	45.85	1	4,033	0.02%
2019/08/02	0	0.00	6	45.82	45.90	-6	4,040	-0.15%
2019/07/31	1	46.15	5	46.25	46.25	-4	4,118	-0.10%
2019/07/30	1.1	45.86	1	46.35	46.00	0.1	4,175	0.00%
2019/07/29	1	46.60	3	46.67	46.50	-2	4,351	-0.05%
2019/07/26	9	45.58	2	45.95	46.00	7	4,307	0.16%
2019/07/25	5.3	45.66	3	45.65	45.70	2.3	4,338	0.05%
2019/07/24	20	46.18	1	45.85	46.00	19	4,352	0.44%
2019/07/23	11	46.93	2	47.10	46.80	9	4,290	0.21%
2019/07/22	4	46.94	77	47.05	46.80	-73	4,266	-1.71%
2019/07/19	12	46.22	9	46.24	46.30	3	4,152	0.07%
2019/07/18	2	45.95	1	45.90	45.85	1	4,170	0.02%
2019/07/17	0	0.00	7	45.83	45.75	-7	4,206	-0.17%
2019/07/16	0	0.00	2	45.50	45.55	-2	4,203	-0.05%
2019/07/15	2	45.35	3	45.55	45.25	-1	4,246	-0.02%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	4.2	45.05	3	45.08	45.15	1.2	4,536	0.03%
2019/07/10	0	0.00	7	45.35	45.45	-7	4,629	-0.15%
2019/07/09	2	45.25	7	45.34	45.45	-5	4,723	-0.11%
2019/07/08	0	0.00	0.3	47.70	45.05	-0.3	4,804	-0.01%
2019/07/04	106	45.12	3.3	45.07	45.05	102.7	4,961	2.07%	大買/鉅額交易
2019/07/03	64	45.24	11	45.21	45.20	53	5,084	1.04%
2019/07/02	1	45.50	0	0.00	45.45	1	5,195	0.02%
2019/07/01	1	45.45	2	45.38	45.50	-1	5,207	-0.02%
2019/06/28	7	45.39	1	45.65	45.30	6	5,252	0.11%
2019/06/27	6	45.97	4	46.00	45.95	2	5,257	0.04%
2019/06/26	1	46.40	2	46.40	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	442	46.65	46.75	-442	5,301	-8.34%	大賣/鉅額交易
2019/06/24	3	46.12	3	46.45	46.50	0	5,417	0.00%
2019/06/21	4	46.13	9	46.38	46.40	-5	5,328	-0.09%
2019/06/20	8	45.86	1	45.80	45.80	7	5,183	0.14%
2019/06/19	4	45.89	18	46.00	45.80	-14	5,252	-0.27%
2019/06/18	2	45.95	12	45.70	46.00	-10	5,337	-0.19%
2019/06/17	4	45.84	45	45.86	45.85	-41	5,770	-0.71%
2019/06/14	2	45.63	23.2	45.53	45.50	-21.2	5,918	-0.36%
2019/06/13	5	45.07	7	45.12	45.15	-2	5,961	-0.03%
2019/06/12	0	0.00	73	45.24	44.90	-73	6,029	-1.21%
2019/06/11	12	44.93	52	44.90	45.00	-40	6,142	-0.65%
2019/06/10	0	0.00	16.1	44.12	44.15	-16.1	6,048	-0.27%
2019/06/06	10.2	44.00	1	43.95	43.95	9.2	6,080	0.15%
2019/06/04	0.2	43.80	23	43.96	43.95	-22.8	6,114	-0.37%
2019/06/03	2	44.00	14	44.03	43.90	-12	6,154	-0.19%
2019/05/31	0	0.00	8	44.18	44.05	-8	6,207	-0.13%
2019/05/30	2	44.03	0	0.00	44.00	2	6,275	0.03%
2019/05/29	0	0.00	157	44.06	44.15	-157	6,355	-2.47%	大賣/鉅額交易
2019/05/28	0	0.00	3	44.10	44.10	-3	6,361	-0.05%
2019/05/27	5	43.75	0	0.00	43.90	5	6,417	0.08%
2019/05/24	65	43.87	0	0.00	43.80	65	6,473	1.00%
2019/05/23	10.2	44.56	107	45.16	44.05	-96.8	6,541	-1.48%	大賣/
2019/05/22	7.2	44.50	20	44.56	44.65	-12.8	6,421	-0.20%
2019/05/20	1	44.40	38	44.47	43.95	-37	6,497	-0.57%
2019/05/17	0	0.00	21	43.92	43.90	-21	6,483	-0.32%
2019/05/16	1.2	43.90	12	43.95	43.90	-10.8	6,588	-0.16%
2019/05/15	3.2	43.80	13	43.94	43.90	-9.8	6,684	-0.15%
2019/05/14	28	43.81	63	43.81	43.80	-35	6,884	-0.51%
2019/05/13	30	43.62	10	43.79	43.70	20	7,035	0.28%
2019/05/10	4	43.76	10	43.86	43.85	-6	7,139	-0.08%
2019/05/09	3	43.75	7	43.81	43.85	-4	7,167	-0.06%
2019/05/08	5	44.30	20	44.31	43.90	-15	7,191	-0.21%
2019/05/07	1.2	44.32	2	44.38	44.25	-0.8	7,231	-0.01%
2019/05/06	49.2	44.40	38	44.71	44.40	11.2	7,482	0.15%
2019/05/03	10	43.90	0	0.00	44.00	10	7,359	0.14%
2019/05/02	10	44.24	0	0.00	43.80	10	7,425	0.13%
2019/04/30	0	0.00	9	43.83	43.85	-9	7,471	-0.12%
2019/04/29	0	0.00	3	43.87	43.85	-3	7,515	-0.04%
2019/04/26	4	44.00	0	0.00	43.70	4	7,565	0.05%
2019/04/25	0	0.00	7	44.01	43.90	-7	7,661	-0.09%
2019/04/24	2	43.85	3	44.00	43.85	-1	7,751	-0.01%
2019/04/23	2	43.75	1	43.80	43.80	1	7,892	0.01%
2019/04/22	0	0.00	2	43.75	43.75	-2	7,954	-0.03%
2019/04/19	17	43.70	10	43.70	43.70	7	8,131	0.09%
2019/04/18	10.1	43.58	7	43.55	43.70	3.1	8,276	0.04%
2019/04/17	62	43.67	17	43.85	43.95	45	8,424	0.53%
2019/04/16	25	43.52	3	43.62	43.70	22	8,758	0.25%
2019/04/15	23	43.68	2	43.75	43.60	21	8,982	0.23%
2019/04/12	215	43.66	1	43.65	44.00	214	9,087	2.35%	大買/鉅額交易
2019/04/11	68	43.96	0	0.00	44.00	68	9,154	0.74%
2019/04/10	12	44.17	0	0.00	44.15	12	9,091	0.13%
2019/04/09	292	44.27	1	44.40	44.20	291	9,093	3.20%	大買/鉅額交易
2019/04/08	53	44.95	4	45.13	44.80	49	9,010	0.54%
2019/04/03	0	0.00	1	45.70	45.70	-1	8,951	-0.01%
2019/04/02	10	45.71	12	45.43	45.55	-2	9,222	-0.02%
2019/04/01	8	45.48	12	45.10	45.10	-4	9,445	-0.04%
2019/03/29	1	45.20	7	45.24	45.45	-6	9,629	-0.06%
2019/03/28	155	45.21	2	45.35	44.95	153	9,955	1.54%	大買/鉅額交易
2019/03/27	47	46.18	41	46.29	45.55	6	9,886	0.06%
2019/03/26	20	46.05	0	0.00	45.55	20	9,681	0.21%
2019/03/25	27	45.68	62	45.47	45.95	-35	9,644	-0.36%
2019/03/22	11	46.19	39.2	46.53	46.15	-28.2	9,617	-0.29%
2019/03/21	17	47.23	85	47.56	46.80	-68	9,505	-0.72%
2019/03/20	18	46.38	293	46.45	47.25	-275	9,335	-2.95%	大賣/鉅額交易
2019/03/19	70	45.18	105	45.16	45.30	-35	8,875	-0.39%	大賣/
2019/03/18	41	44.45	80	44.68	44.65	-39	8,758	-0.45%
2019/03/15	0	0.00	3	43.43	43.90	-3	8,722	-0.03%
2019/03/14	15	43.15	4	43.33	43.40	11	8,673	0.13%
2019/03/13	76	43.39	12	43.29	43.15	64	8,653	0.74%
2019/03/12	5	43.72	4	43.80	43.50	1	8,700	0.01%
2019/03/11	3	43.65	0	0.00	43.70	3	8,757	0.03%
2019/03/08	197	43.36	1	44.00	43.85	196	8,866	2.21%	大買/鉅額交易
2019/03/07	229	43.63	2	44.10	43.50	227	9,100	2.49%	大買/鉅額交易
2019/03/06	32	43.90	20	43.98	43.85	12	9,303	0.13%
2019/03/05	5	44.33	2	44.55	44.10	3	9,506	0.03%
2019/03/04	0	0.00	14	44.54	44.70	-14	9,893	-0.14%
2019/02/27	0	0.00	5	44.00	44.00	-5	10,492	-0.05%
2019/02/26	4	44.13	17	44.11	44.00	-13	10,566	-0.12%
2019/02/25	5	44.00	18	43.95	43.85	-13	10,606	-0.12%
2019/02/22	54	43.62	32	43.69	43.60	22	10,647	0.21%
2019/02/21	3	43.67	22	43.72	43.80	-19	10,561	-0.18%
2019/02/20	35	43.71	1	44.05	44.05	34	10,551	0.32%
2019/02/19	8	43.83	1	43.85	43.85	7	10,492	0.07%
2019/02/18	38	43.85	3	43.82	43.75	35	10,555	0.33%
2019/02/15	35.2	44.16	0	0.00	44.00	35.2	10,721	0.33%
2019/02/14	13	44.81	2	44.80	44.55	11	10,780	0.10%
2019/02/13	7	45.22	4	45.59	45.65	3	10,803	0.03%
2019/02/12	27	44.85	43	44.96	45.55	-16	10,689	-0.15%
2019/02/11	6	43.78	1	44.10	43.95	5	10,492	0.05%
2019/01/30	9	43.69	1	43.90	43.90	8	10,399	0.08%
2019/01/29	200	43.49	1	43.55	43.65	199	10,456	1.90%	大買/鉅額交易
2019/01/28	119	43.76	2	44.00	43.85	117	10,508	1.11%	大買/鉅額交易
2019/01/25	90	44.12	26	43.93	43.85	64	10,632	0.60%
2019/01/24	6	45.51	1	45.60	45.50	5	10,507	0.05%
2019/01/23	17	45.34	39	45.39	45.40	-22	10,602	-0.21%
2019/01/22	10	45.86	3	45.85	45.70	7	10,682	0.07%
2019/01/21	9	46.73	1	46.90	46.65	8	10,850	0.07%
2019/01/18	8	46.73	8.2	46.67	46.85	-0.2	11,045	0.00%
2019/01/17	17	46.39	42	46.01	46.10	-25	11,343	-0.22%
2019/01/16	27	47.14	1	46.80	46.80	26	11,832	0.22%
2019/01/15	18	47.00	43	47.69	48.00	-25	11,916	-0.21%
2019/01/14	4	47.00	7.5	47.51	47.55	-3.5	12,217	-0.03%
2019/01/11	6	47.16	21	47.29	47.55	-15	12,817	-0.12%
2019/01/10	9	47.08	23	47.48	46.75	-14	13,226	-0.11%
2019/01/09	21	46.69	43.2	46.97	47.20	-22.2	13,256	-0.17%
2019/01/08	14	46.28	123	46.24	46.80	-109	13,112	-0.83%	大賣/鉅額交易
2019/01/07	11	44.48	1,834	44.19	45.00	-1,823	12,778	-14.27%	大賣/鉅額交易
2019/01/04	2	43.30	543	43.83	43.80	-541	12,633	-4.28%	大賣/鉅額交易
2019/01/03	14	43.24	576	43.12	43.30	-562	12,793	-4.39%	大賣/鉅額交易
2019/01/02	2	42.10	1.2	42.29	42.40	0.8	12,962	0.01%
2018/12/28	6	42.03	5.6	42.04	42.05	0.5	13,152	0.00%
2018/12/27	3	42.18	81	42.23	42.05	-78	13,354	-0.58%
2018/12/26	539	41.82	103.2	41.74	42.00	435.8	13,706	3.18%	大買/大賣/鉅額交易
2018/12/25	882	41.64	251	41.77	41.85	631	14,400	4.38%	大買/大賣/鉅額交易
2018/12/24	98	42.45	56	44.03	42.00	42	14,374	0.29%
2018/12/22	73	43.60	587.2	44.04	43.35	-514.2	14,453	-3.56%	大賣/鉅額交易
2018/12/21	37.2	42.64	69	43.78	42.85	-31.8	14,682	-0.22%
2018/12/20	0	0.00	26	42.00	42.00	-26	14,589	-0.18%
2018/12/19	8.2	42.01	7	41.97	42.00	1.2	14,930	0.01%
2018/12/18	28	41.96	0	0.00	42.00	28	15,294	0.18%
2018/12/17	196	42.01	0	0.00	42.00	196	16,118	1.22%	大買/鉅額交易
2018/12/14	2	42.05	0	0.00	42.30	2	16,742	0.01%
2018/12/13	0	0.00	13	42.28	42.25	-13	17,014	-0.08%
2018/12/12	3	42.05	6	42.24	42.20	-3	17,083	-0.02%
2018/12/11	2	42.25	2	42.00	42.05	0	17,110	0.00%
2018/12/07	41	41.70	3	42.12	42.00	38	17,289	0.22%
2018/12/06	1,081	41.48	2	41.70	42.00	1,079	17,399	6.20%	大買/鉅額交易
2018/12/05	28	42.57	50	42.43	42.35	-22	17,502	-0.13%
2018/12/04	0	0.00	668	43.60	43.05	-668	17,561	-3.80%	大賣/鉅額交易
2018/12/03	6	43.50	212.5	43.55	43.50	-206.5	17,574	-1.18%	大賣/鉅額交易
2018/11/30	2	43.45	466.1	43.79	42.70	-464.1	17,586	-2.64%	大賣/鉅額交易
2018/11/29	5	43.60	47	43.85	42.85	-42	17,471	-0.24%
2018/11/28	712	41.99	18	41.48	42.00	694	17,670	3.93%	大買/鉅額交易
2018/11/27	109	41.26	29	41.57	42.05	80	17,497	0.46%	大買/
2018/11/26	1,499	40.56	40	41.55	43.00	1,459	17,106	8.53%	大買/鉅額交易
2018/11/23	8	42.94	11	43.02	42.95	-3	16,518	-0.02%
2018/11/22	39	42.99	0	0.00	42.80	39	16,619	0.23%
2018/11/21	25	43.45	2	43.48	43.55	23	16,659	0.14%
2018/11/20	7	44.58	64	44.40	44.40	-57	16,773	-0.34%
2018/11/19	14	44.97	13	45.31	44.90	1	16,999	0.01%
2018/11/16	2	45.10	9	44.95	44.65	-7	17,340	-0.04%
2018/11/15	13	44.89	5.2	45.20	44.85	7.8	17,387	0.04%
2018/11/14	15	45.53	18.2	45.83	45.10	-3.2	17,459	-0.02%
2018/11/13	1	42.95	27	44.69	45.45	-26	17,434	-0.15%
2018/11/12	25	44.13	1	44.15	43.95	24	17,616	0.14%
2018/11/09	7	45.91	16	46.05	45.80	-9	17,949	-0.05%
2018/11/08	5	45.63	3	45.30	45.50	2	18,561	0.01%
2018/11/07	8	45.00	19	45.10	45.00	-11	18,827	-0.06%
2018/11/06	13.6	45.41	3	45.27	44.80	10.6	19,151	0.06%
2018/11/05	42	45.72	8	45.91	45.50	34	19,218	0.18%
2018/11/02	93	46.11	10	46.19	45.35	83	19,466	0.43%
2018/11/01	9	44.32	85	44.57	44.90	-76	19,434	-0.39%
2018/10/31	30	43.76	6	44.21	43.40	24	19,750	0.12%
2018/10/30	43	43.32	37.6	43.51	43.15	5.4	19,967	0.03%
2018/10/29	43	43.69	24	44.00	43.25	19	19,877	0.10%
2018/10/26	39	43.55	30	43.81	43.30	9	19,683	0.05%
2018/10/25	107.1	43.82	21	43.78	43.20	86.1	19,475	0.44%	大買/
2018/10/24	129.8	47.80	45.1	48.12	46.95	84.6	19,131	0.44%	大買/
2018/10/23	23.6	50.80	9	51.00	50.90	14.6	18,589	0.08%
2018/10/22	39	51.67	45	52.02	51.30	-6	18,459	-0.03%
2018/10/19	20	49.48	110.2	49.94	51.30	-90.2	18,041	-0.50%	大賣/
2018/10/18	62.3	47.26	85.1	47.30	48.60	-22.7	17,362	-0.13%
2018/10/17	43.2	48.10	50	46.98	46.00	-6.8	16,799	-0.04%
2018/10/16	4	47.70	11	47.83	47.80	-7	16,704	-0.04%
2018/10/15	11	48.52	32	48.87	47.30	-21	16,678	-0.13%
2018/10/12	13.4	46.46	13	46.01	47.05	0.4	16,635	0.00%
2018/10/11	222	45.81	71	46.03	45.25	151	16,853	0.90%	大買/鉅額交易
2018/10/09	24	48.38	30	48.36	50.20	-6	16,566	-0.04%
2018/10/08	52	49.95	31	49.53	49.00	21	16,293	0.13%
2018/10/05	41	50.02	101	49.61	50.60	-60	16,074	-0.37%	大賣/
2018/10/04	26.4	50.74	51	50.78	51.30	-24.6	15,838	-0.16%
2018/10/03	114.5	51.00	18	50.42	49.00	96.5	15,498	0.62%	大買/
2018/10/01	27	52.51	16.2	52.74	53.10	10.8	14,804	0.07%
2018/09/28	46	53.86	36.7	53.75	53.50	9.3	14,574	0.06%
2018/09/27	28.2	51.48	50.1	52.59	54.80	-22	14,303	-0.15%
2018/09/26	39	52.51	17	52.18	52.00	22	14,006	0.16%
2018/09/25	51	54.20	74	54.38	54.00	-23	13,820	-0.17%
2018/09/21	40	52.91	44	52.68	53.20	-4	13,491	-0.03%
2018/09/20	29	51.35	176	51.41	52.50	-147	13,152	-1.12%	大賣/鉅額交易
2018/09/19	116	48.22	66	48.82	50.30	50	12,459	0.40%	大買/
2018/09/18	5	46.41	36	45.93	46.60	-31	11,924	-0.26%
2018/09/17	37	44.98	8	45.00	44.80	29	11,743	0.25%
2018/09/14	11	44.29	11	44.15	44.15	0	11,835	0.00%
2018/09/13	20	44.54	10	44.51	44.50	10	11,874	0.08%
2018/09/12	48	44.57	50	44.81	44.40	-2	11,834	-0.02%
2018/09/11	6	43.03	21	43.28	43.75	-15	11,729	-0.13%
2018/09/10	82	42.84	2	42.70	42.15	80	11,960	0.67%
2018/09/07	16	43.18	0	0.00	43.00	16	12,155	0.13%
2018/09/06	129	43.60	3	43.45	43.50	126	12,518	1.01%	大買/鉅額交易
2018/09/05	270	43.28	43	43.47	43.60	227	12,709	1.79%	大買/鉅額交易
2018/09/04	216	43.11	0	0.00	43.25	216	12,711	1.70%	大買/鉅額交易
2018/09/03	59	43.81	61	43.24	43.00	-2	12,843	-0.02%
2018/08/31	3	46.40	33	46.40	46.40	-30	12,800	-0.23%
2018/08/30	4	46.49	5	46.50	46.40	-1	12,881	-0.01%
2018/08/29	13	46.67	1.8	46.54	46.40	11.2	13,091	0.09%
2018/08/28	3	46.75	19	46.70	47.00	-16	13,420	-0.12%
2018/08/27	5	45.64	8.1	45.51	45.50	-3.1	14,187	-0.02%
2018/08/24	34	45.82	81	45.97	45.50	-47	14,879	-0.32%
2018/08/23	100	49.04	62	49.10	49.10	38	14,732	0.26%
2018/08/22	103	49.50	53	49.51	49.00	50	14,544	0.34%	大買/
2018/08/21	45	48.04	6	48.08	47.85	39	14,216	0.27%
2018/08/20	75	48.08	8	47.89	48.35	67	14,206	0.47%
2018/08/17	69.1	48.42	64	47.87	47.70	5.1	14,116	0.04%
2018/08/16	25	47.67	10	47.90	47.55	15	14,007	0.11%
2018/08/15	9	48.39	36	48.15	48.65	-27	13,820	-0.20%
2018/08/14	62	47.86	54.2	47.77	48.60	7.8	13,596	0.06%
2018/08/13	34	44.24	2	43.80	44.20	32	12,965	0.25%
2018/08/10	9	43.90	22.6	44.08	44.45	-13.6	12,769	-0.11%
2018/08/09	16	42.63	15	43.02	43.05	1	12,528	0.01%
2018/08/08	33	42.90	16	43.70	42.30	17	12,499	0.14%
2018/08/07	27	42.46	11	42.55	42.55	16	12,519	0.13%
2018/08/06	16	42.33	50	41.22	43.20	-34	12,948	-0.26%
2018/08/03	36	39.69	52	39.98	39.90	-16	12,645	-0.13%
2018/08/02	9	38.31	13	38.42	38.45	-4	12,563	-0.03%
2018/08/01	22	38.28	13	38.52	38.80	9	12,662	0.07%
2018/07/31	9	38.16	28	38.41	38.35	-19	12,712	-0.15%
2018/07/30	9	37.78	0	0.00	37.60	9	12,875	0.07%
2018/07/27	7	38.49	0	0.00	38.20	7	13,018	0.05%
2018/07/26	1	38.50	32	38.51	38.60	-31	13,125	-0.24%
2018/07/25	1	38.10	20	37.86	38.05	-19	13,286	-0.14%
2018/07/24	4	37.18	1	37.30	37.30	3	13,648	0.02%
2018/07/23	11	36.48	4	36.36	36.60	7	13,824	0.05%
2018/07/20	10	37.42	11	37.43	37.00	-1	14,122	-0.01%
2018/07/19	17	38.82	16.3	38.61	38.40	0.7	14,329	0.00%
2018/07/18	6	38.64	4	38.98	39.05	2	14,832	0.01%
2018/07/17	35	38.85	69.2	38.77	38.75	-34.2	15,220	-0.22%
2018/07/16	4	37.18	11	37.32	37.25	-7	15,097	-0.05%
2018/07/13	6	36.73	0	0.00	36.70	6	15,513	0.04%
2018/07/12	8	36.61	0	0.00	36.50	8	15,573	0.05%
2018/07/11	3	36.60	15	36.58	36.60	-12	15,762	-0.08%
2018/07/10	4.9	36.84	11	37.05	37.10	-6.1	15,879	-0.04%
2018/07/09	5.1	36.66	7	36.96	36.95	-1.9	15,965	-0.01%
2018/07/06	6	36.13	0	0.00	36.05	6	16,078	0.04%
2018/07/05	11	36.32	11	36.40	36.05	0	16,341	0.00%
2018/07/04	12	36.90	27	36.89	37.10	-15	16,748	-0.09%
2018/07/03	14	35.79	11	36.15	35.75	3	17,135	0.02%
2018/07/02	14	36.54	8	36.59	36.40	6	17,310	0.03%
2018/06/29	17	36.23	2	36.20	36.25	15	17,751	0.08%
2018/06/28	19	36.35	0	36.20	36.15	19	18,103	0.10%
2018/06/27	17.6	36.75	2	36.90	37.10	15.6	18,199	0.09%
2018/06/26	8	36.29	284	36.41	36.65	-276	18,140	-1.52%	大賣/鉅額交易
2018/06/25	30	36.41	9	36.82	36.50	21	18,113	0.12%
2018/06/22	36.2	37.75	4	38.04	37.60	32.2	18,084	0.18%
2018/06/21	6	38.86	5	38.95	38.80	1	18,300	0.01%
2018/06/20	17	38.87	6	39.22	38.60	11	18,450	0.06%
2018/06/19	13	40.30	83	40.77	39.75	-70	18,457	-0.38%
2018/06/15	56	39.51	68	39.45	40.00	-12	18,233	-0.07%
2018/06/14	87	39.22	104	39.69	38.20	-17	17,948	-0.09%	大賣/
2018/06/13	54	38.48	22	38.64	38.90	32	17,594	0.18%
2018/06/12	88	37.13	22	37.24	37.65	66	17,398	0.38%
2018/06/11	135	37.01	8	37.11	36.85	127	17,491	0.73%	大買/鉅額交易
2018/06/08	66.2	38.69	52	38.70	37.95	14.2	17,661	0.08%
2018/06/07	20	38.23	12	37.94	37.85	8	17,384	0.05%
2018/06/06	36	38.03	58.2	38.14	38.00	-22.2	17,431	-0.13%
2018/06/05	79	37.49	42	37.50	37.50	37	17,499	0.21%
2018/06/04	82	37.52	69.2	37.73	37.60	12.8	17,321	0.07%
2018/06/01	43	34.68	132	34.71	35.70	-89	16,652	-0.53%	大賣/
2018/05/31	1	32.50	22	32.66	32.50	-21	16,198	-0.13%
2018/05/30	17	32.23	0	0.00	32.30	17	16,880	0.10%
2018/05/29	7	32.29	51	32.38	32.75	-44	17,850	-0.25%
2018/05/28	7	31.99	1	32.00	31.90	6	18,877	0.03%
2018/05/25	5	32.14	0	0.00	32.10	5	18,965	0.03%
2018/05/24	12	32.81	4	32.98	32.60	8	19,129	0.04%
2018/05/23	23	32.38	3	32.43	32.55	20	19,353	0.10%
2018/05/22	65	32.92	8	33.59	32.60	57	19,394	0.29%
2018/05/21	28	33.64	24	33.62	33.50	4	19,442	0.02%
2018/05/18	11	33.83	1	33.60	33.60	10	19,370	0.05%
2018/05/17	38	34.05	83	34.10	33.85	-45	19,265	-0.23%
2018/05/16	24	33.83	16	33.97	33.80	8	19,165	0.04%
2018/05/15	11	34.29	51	34.06	34.00	-40	19,094	-0.21%
2018/05/14	91	34.19	3	33.47	33.35	88	18,926	0.46%
2018/05/11	3	33.80	8	34.33	34.80	-5	18,371	-0.03%
2018/05/10	44	34.20	67	34.66	34.10	-23	18,209	-0.13%
2018/05/09	4	33.65	3	33.75	33.90	1	18,001	0.01%
2018/05/08	11	33.07	8	33.28	33.50	3	17,997	0.02%
2018/05/07	31	32.98	45.1	33.13	33.25	-14.1	17,972	-0.08%
2018/05/04	55	32.01	3	32.17	32.25	52	17,775	0.29%
2018/05/03	54	33.08	32	33.09	32.75	22	17,692	0.12%
2018/05/02	22	33.48	12	33.67	33.80	10	17,796	0.06%
2018/04/30	187	34.15	19	34.06	34.00	168	17,715	0.95%	大買/鉅額交易
2018/04/27	30.2	31.99	9	32.16	32.80	21.2	17,368	0.12%
2018/04/26	39	31.72	14	31.63	31.75	25	17,300	0.14%
2018/04/25	142	32.25	175	31.00	32.40	-33	17,058	-0.19%	大買/大賣/
2018/04/24	230	31.95	259	32.20	31.35	-29	16,798	-0.17%	大買/大賣/
2018/04/23	92	34.61	82	34.60	34.75	10	16,371	0.06%
2018/04/20	50	33.11	80	32.75	32.70	-30	15,968	-0.19%
2018/04/19	61	32.68	44.3	32.73	33.20	16.7	15,831	0.11%
2018/04/18	9	30.53	1	30.50	30.85	8	15,481	0.05%
2018/04/17	14	29.93	42	30.43	30.05	-28	15,607	-0.18%
2018/04/16	29	30.77	10	30.69	30.40	19	15,837	0.12%
2018/04/13	10	31.59	11	31.36	31.35	-1	16,144	-0.01%
2018/04/12	44	31.69	13	31.89	31.75	31	16,733	0.19%
2018/04/11	24	31.65	51	32.00	32.40	-27	17,304	-0.16%
2018/04/10	50	32.51	89	32.59	31.60	-39	17,095	-0.23%
2018/04/09	71	31.67	100.1	31.59	32.50	-29.1	16,695	-0.17%
2018/04/03	32	30.55	34	30.47	30.45	-2	16,402	-0.01%
2018/04/02	27	31.16	50	30.87	30.65	-23	16,248	-0.14%
2018/03/31	13	29.98	29	30.28	29.70	-16	15,958	-0.10%
2018/03/30	8	29.04	106	29.00	29.00	-98	15,797	-0.62%	大賣/
2018/03/29	11	27.88	3	28.10	27.85	8	15,592	0.05%
2018/03/28	25	27.80	6	27.57	27.70	19	15,615	0.12%
2018/03/27	1	27.45	1	28.20	28.30	0	15,603	0.00%
2018/03/26	58	27.30	17	26.75	26.80	41	15,503	0.26%
2018/03/23	44	28.10	2	28.30	28.25	42	15,275	0.27%
2018/03/22	22	28.88	5	28.80	29.05	17	15,103	0.11%
2018/03/21	25	28.59	1	28.55	28.50	24	14,990	0.16%
2018/03/20	19	28.73	11	28.61	28.60	8	14,864	0.05%
2018/03/19	3	28.67	2	28.55	28.50	1	14,709	0.01%
2018/03/16	31	29.15	0	0.00	28.90	31	14,564	0.21%
2018/03/15	4	29.35	1	29.90	29.40	3	14,478	0.02%
2018/03/14	6	29.57	26	28.96	29.75	-20	14,263	-0.14%
2018/03/13	1	28.35	0	0.00	28.45	1	13,827	0.01%
2018/03/12	12	27.96	29	27.77	28.80	-17	13,710	-0.12%
2018/03/09	35	27.56	22	27.84	27.50	13	13,492	0.10%
2018/03/08	12.9	28.69	36	28.48	28.60	-23.1	13,144	-0.18%
2018/03/07	30.1	28.04	36	28.36	27.95	-5.9	12,914	-0.05%
2018/03/06	62	28.66	9	28.77	28.80	53	12,618	0.42%
2018/03/05	79	29.96	35	30.35	29.40	44	12,248	0.36%
2018/03/02	71	28.42	32.6	27.82	28.80	38.4	11,497	0.33%
2018/03/01	57	26.66	80	26.66	27.70	-23	10,438	-0.22%
2018/02/27	17	25.13	51	25.42	25.20	-34	9,336	-0.36%
2018/02/26	24	25.57	62.1	25.62	25.35	-38.1	9,170	-0.42%
2018/02/23	28	25.23	65	25.29	25.00	-37	8,916	-0.41%
2018/02/22	16	24.61	2	25.00	24.50	14	8,601	0.16%
2018/02/21	0	0.00	128	24.44	24.50	-128	8,393	-1.52%	大賣/鉅額交易
2018/02/12	8	22.28	4	22.45	22.30	4	8,095	0.05%
2018/02/09	0	0.00	10	21.60	21.95	-10	8,075	-0.12%
2018/02/08	3	22.30	0	0.00	22.50	3	8,076	0.04%
2018/02/07	5	22.14	111	22.24	22.00	-106	8,097	-1.31%	大賣/鉅額交易
2018/02/06	86	21.83	10	21.00	21.30	76	8,053	0.94%
2018/02/05	1	22.40	194	23.08	23.05	-193	7,867	-2.45%	大賣/鉅額交易
2018/02/02	1	23.75	0	0.00	23.55	1	7,844	0.01%
2018/02/01	5	23.85	0	0.00	23.75	5	7,852	0.06%
2018/01/31	0	0.00	2.3	24.34	24.40	-2.3	7,812	-0.03%
2018/01/30	2	23.65	0	0.00	23.65	2	7,702	0.03%
2018/01/29	12	24.05	0	0.00	24.35	12	7,678	0.16%
2018/01/26	3	24.02	0	0.00	24.20	3	7,752	0.04%
2018/01/25	15	24.70	5	24.45	24.60	10	8,332	0.12%
2018/01/23	15	23.27	0	0.00	22.85	15	8,008	0.19%
2018/01/22	0	0.00	18	24.17	23.55	-18	7,906	-0.23%
2018/01/19	11	24.05	11	24.49	24.35	0	7,803	0.00%
2018/01/18	17	23.98	2	23.80	23.85	15	7,725	0.19%
2018/01/17	16	24.10	2.1	24.18	24.00	13.9	7,678	0.18%
2018/01/16	4.1	24.92	6.1	25.14	24.75	-1.9	7,543	-0.03%
2018/01/15	5	24.37	1	25.00	24.90	4	7,515	0.05%
2018/01/12	36	24.95	2	24.90	24.90	34	7,532	0.45%
2018/01/11	6	25.53	17	25.63	25.20	-11	7,472	-0.15%
2018/01/10	30	25.66	70.1	25.78	25.30	-40.1	7,221	-0.56%
2018/01/09	22	25.65	27	25.43	24.80	-5	6,780	-0.07%
2018/01/08	60	24.65	70	24.77	24.85	-10	6,332	-0.16%
2018/01/05	21	23.33	100	23.30	23.50	-79	5,586	-1.41%
2018/01/04	20	21.54	1	21.55	21.50	19	4,821	0.39%
2018/01/03	0	0.00	0.4	21.80	21.90	-0.4	4,714	-0.01%
2018/01/02	4	22.23	27	22.34	22.00	-23	4,589	-0.50%

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析