大成鋼 (2027)-第一金-路竹券商分點個股進出

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
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/29	0	0.00	8	37.11	37.25	-8	6,371	-0.13%
2024/04/26	11.1	36.65	1	36.70	36.65	10.1	6,315	0.16%
2024/04/25	5	36.71	0	0.00	36.65	5	6,293	0.08%
2024/04/24	34.1	37.16	3	37.60	37.10	31.1	6,260	0.50%
2024/04/23	11	37.60	6	37.88	37.80	5	6,238	0.08%
2024/04/22	1.5	37.72	10	37.74	37.60	-8.5	6,242	-0.14%
2024/04/19	15	37.68	18.5	38.07	37.70	-3.5	6,156	-0.06%
2024/04/18	29	38.20	138.5	38.08	37.80	-109.5	5,910	-1.85%	大賣/鉅額交易
2024/04/17	6.5	36.98	103	37.10	36.95	-96.5	5,460	-1.77%	大賣/
2024/04/16	9	36.88	103	36.56	36.70	-94	5,459	-1.72%	大賣/
2024/04/15	2	36.80	4	37.15	36.70	-2	5,378	-0.04%
2024/04/12	1.1	36.55	0	0.00	36.50	1.1	5,281	0.02%
2024/04/11	8.1	36.69	1	36.75	36.65	7.1	5,268	0.13%
2024/04/10	208	37.12	3	37.30	37.00	205	5,292	3.87%	大買/鉅額交易
2024/04/09	18	37.66	37	37.50	37.50	-19	5,222	-0.36%
2024/04/08	5	36.50	4	36.56	36.60	1	5,021	0.02%
2024/04/03	13	36.30	5	36.95	36.10	8	5,001	0.16%
2024/04/02	28	36.09	1	36.35	36.10	27	4,885	0.55%
2024/04/01	17	36.48	2	36.50	36.40	15	4,908	0.31%
2024/03/29	36	36.68	3	36.83	36.50	33	4,878	0.68%
2024/03/28	8.1	36.88	12	37.13	37.10	-3.9	4,763	-0.08%
2024/03/27	8	36.52	5	36.50	36.65	3	4,780	0.06%
2024/03/26	15	36.40	0	0.00	36.45	15	4,921	0.31%
2024/03/25	22	36.54	4	36.70	36.70	18	5,151	0.35%
2024/03/22	15	37.20	15.2	37.61	37.10	-0.2	5,369	0.00%
2024/03/21	4	36.95	33.1	37.02	37.15	-29.1	5,672	-0.51%
2024/03/20	2	36.75	21.4	36.66	36.40	-19.4	6,326	-0.31%
2024/03/19	1.2	36.44	14.3	36.55	36.30	-13.1	6,232	-0.21%
2024/03/18	14	35.86	6	35.97	35.90	8	6,169	0.13%
2024/03/15	14.1	35.94	2	35.95	36.30	12.1	6,167	0.20%
2024/03/14	27.6	36.25	23	36.27	36.30	4.6	6,131	0.08%
2024/03/13	14.6	35.56	0.5	35.65	35.70	14.1	6,124	0.23%
2024/03/12	0.5	36.03	3	36.10	36.20	-2.5	6,083	-0.04%
2024/03/11	5.2	35.54	3.1	35.58	35.60	2	6,087	0.03%
2024/03/08	24.1	35.50	21	35.52	35.45	3.1	6,111	0.05%
2024/03/07	7.9	35.78	2.3	35.78	35.85	5.6	6,149	0.09%
2024/03/06	2.1	36.00	6.7	36.13	36.05	-4.6	6,233	-0.07%
2024/03/05	1.1	35.90	1	35.85	36.00	0.1	6,241	0.00%
2024/03/04	8.3	35.92	0	0.00	35.85	8.3	6,250	0.13%
2024/03/01	2	36.05	23	36.18	36.05	-21	6,279	-0.33%
2024/02/29	0.1	35.89	61	35.82	35.90	-60.9	6,305	-0.97%
2024/02/27	8.2	35.94	4.2	35.83	35.80	4.1	6,304	0.06%
2024/02/26	4	36.18	83	36.30	36.15	-79	6,298	-1.25%
2024/02/23	14.4	36.24	6	36.42	36.20	8.4	6,355	0.13%
2024/02/22	10	36.35	5	36.34	36.45	5	6,445	0.08%
2024/02/21	1.8	36.44	1	36.50	36.30	0.8	6,463	0.01%
2024/02/20	64.3	36.60	1	36.55	36.40	63.3	6,548	0.97%
2024/02/19	1	36.65	44	36.67	36.75	-43	6,756	-0.64%
2024/02/16	3	36.20	10	36.10	36.30	-7	6,801	-0.10%
2024/02/15	8.9	36.22	3	36.17	36.20	5.9	6,797	0.09%
2024/02/05	7.1	36.36	3	36.35	36.35	4.1	6,770	0.06%
2024/02/02	11.2	36.81	6	36.75	36.80	5.2	6,742	0.08%
2024/02/01	0	0.00	0.2	37.01	37.00	-0.2	6,764	0.00%
2024/01/31	31	36.95	2	36.93	37.10	29	6,760	0.43%
2024/01/30	5	37.07	4	37.10	36.95	1	6,760	0.02%
2024/01/29	2.1	37.30	3	37.30	37.40	-0.9	6,774	-0.01%
2024/01/26	4	37.10	1	37.30	37.30	3	6,815	0.04%
2024/01/25	3	37.13	0	0.00	37.20	3	6,835	0.04%
2024/01/24	3.5	37.41	2	37.48	37.25	1.5	6,855	0.02%
2024/01/23	0	0.00	1	37.00	37.00	-1	6,875	-0.01%
2024/01/22	1	36.65	3.2	36.66	36.70	-2.2	6,892	-0.03%
2024/01/19	0	36.70	1	36.70	36.60	-1	6,889	-0.01%
2024/01/18	1.2	36.67	2	36.45	36.60	-0.8	6,886	-0.01%
2024/01/17	18.1	36.62	0	0.00	36.50	18.1	6,886	0.26%
2024/01/16	1	37.15	0	0.00	37.05	1	6,790	0.01%
2024/01/15	2.2	37.50	0.1	37.50	37.40	2.1	6,745	0.03%
2024/01/12	50	37.45	0	0.00	37.50	50	6,772	0.74%
2024/01/11	5	37.34	0	0.00	37.40	5	6,788	0.07%
2024/01/10	87	37.58	6	37.45	37.50	81	6,933	1.17%
2024/01/09	58.1	38.68	0	0.00	38.30	58.1	6,862	0.85%
2024/01/08	2	38.95	3	38.95	38.95	-1	6,838	-0.01%
2024/01/05	3	39.00	13	38.95	39.00	-10	6,857	-0.15%
2024/01/04	86.1	39.00	2	39.05	39.10	84.1	6,870	1.22%
2024/01/03	8	39.33	0	0.00	39.25	8	6,890	0.12%
2024/01/02	10	39.55	7.1	39.68	39.65	2.9	6,866	0.04%
2023/12/29	1	39.25	21	39.52	39.60	-20	6,809	-0.29%
2023/12/28	5.2	39.24	6	39.35	39.50	-0.8	6,803	-0.01%
2023/12/27	7.1	39.24	16.2	39.17	39.35	-9.1	6,814	-0.13%
2023/12/26	2.2	39.41	6.3	39.49	39.50	-4.1	6,754	-0.06%
2023/12/25	6.3	39.69	2	40.03	39.45	4.3	6,760	0.06%
2023/12/22	4	39.29	6	39.41	39.20	-2	6,693	-0.03%
2023/12/21	8.2	39.42	9	39.56	39.35	-0.8	6,577	-0.01%
2023/12/20	2.1	39.56	26	39.98	39.70	-23.9	6,433	-0.37%
2023/12/19	28.3	38.98	18	39.48	39.70	10.3	6,198	0.17%
2023/12/18	16.1	40.13	11.1	39.80	39.75	5	5,956	0.08%
2023/12/15	40.1	40.19	152	39.93	39.55	-111.9	5,561	-2.01%	大賣/鉅額交易
2023/12/14	1.2	38.29	9	38.38	38.20	-7.8	4,839	-0.16%
2023/12/13	3	38.03	0	0.00	38.00	3	5,071	0.06%
2023/12/12	37	38.40	5	38.50	38.35	32	5,345	0.60%
2023/12/11	0	0.00	0.4	38.45	38.40	-0.4	5,332	-0.01%
2023/12/08	10	38.27	9	38.25	38.40	1	5,310	0.02%
2023/12/07	1.3	38.88	6	38.86	38.80	-4.7	5,187	-0.09%
2023/12/06	8	39.16	0	0.00	39.15	8	5,176	0.15%
2023/12/05	4	38.80	18.3	38.95	38.95	-14.3	5,154	-0.28%
2023/12/04	2	39.00	9	39.22	39.25	-7	5,231	-0.13%
2023/12/01	29.1	39.08	17	38.96	38.85	12.1	5,216	0.23%
2023/11/30	0	0.00	3.4	38.63	38.65	-3.4	5,124	-0.07%
2023/11/29	2	38.45	1.2	38.50	38.50	0.8	5,235	0.02%
2023/11/28	23	38.51	0	0.00	38.65	23	5,256	0.44%
2023/11/27	7	38.09	13.2	38.12	38.10	-6.2	5,263	-0.12%
2023/11/24	1	38.45	1	38.75	38.35	0	5,258	0.00%
2023/11/22	7	38.56	30	38.48	38.60	-23	5,234	-0.44%
2023/11/21	10.4	38.42	8	38.43	38.50	2.3	5,185	0.05%
2023/11/20	32	38.07	1.4	38.00	38.05	30.6	5,091	0.60%
2023/11/17	5	38.15	15	38.18	38.10	-10	5,070	-0.20%
2023/11/16	10	37.84	24.3	38.06	38.15	-14.3	5,020	-0.29%
2023/11/15	0	0.00	1	37.25	37.05	-1	4,845	-0.02%
2023/11/14	1.7	36.48	1	36.55	36.50	0.7	4,922	0.01%
2023/11/13	4.3	36.78	1.5	36.73	36.60	2.8	4,976	0.06%
2023/11/10	42	37.06	0	0.00	37.00	42	5,138	0.82%
2023/11/09	0.2	37.40	5	37.32	37.30	-4.8	5,274	-0.09%
2023/11/08	5.3	37.21	33	37.28	37.20	-27.7	5,457	-0.51%
2023/11/07	10.1	37.20	2	37.08	37.30	8.1	5,589	0.14%
2023/11/06	1	37.30	0	0.00	37.15	1	5,629	0.02%
2023/11/03	1	37.10	0	0.00	37.30	1	5,708	0.02%
2023/11/02	6	36.96	4	36.96	36.95	2	5,721	0.04%
2023/11/01	2	37.00	0.5	36.80	36.65	1.5	5,768	0.03%
2023/10/31	2	37.00	3	37.12	37.05	-1	5,851	-0.02%
2023/10/27	0.9	36.64	14	36.60	36.70	-13.1	6,120	-0.21%
2023/10/26	4.5	36.59	5	36.50	36.50	-0.5	6,374	-0.01%
2023/10/25	5.8	36.89	9	36.74	36.90	-3.2	7,181	-0.04%
2023/10/24	0.1	36.34	10	36.38	36.45	-9.9	7,838	-0.13%
2023/10/23	0	0.00	11	36.16	36.40	-11	8,190	-0.13%
2023/10/20	2	36.15	0.2	36.40	36.15	1.8	8,419	0.02%
2023/10/19	1.4	36.75	21.1	36.89	36.80	-19.7	8,595	-0.23%
2023/10/18	7	36.79	1.3	37.10	36.65	5.7	8,901	0.06%
2023/10/17	3	37.26	2	37.33	37.20	1	9,190	0.01%
2023/10/16	4	37.45	2.2	37.44	37.35	1.8	9,295	0.02%
2023/10/13	1.2	37.44	3.2	37.45	37.50	-2.1	9,418	-0.02%
2023/10/12	1.8	37.18	3.5	37.37	37.40	-1.7	9,474	-0.02%
2023/10/11	1	37.10	5	37.22	37.35	-4	9,524	-0.04%
2023/10/06	0	0.00	1	36.75	36.75	-1	9,518	-0.01%
2023/10/05	0	0.00	4	36.73	36.65	-4	9,569	-0.04%
2023/10/04	4.1	36.31	6	36.22	36.45	-1.9	9,591	-0.02%
2023/10/03	4	36.28	2.2	36.30	36.15	1.8	9,588	0.02%
2023/10/02	13	36.67	0	0.00	36.65	13	9,602	0.14%
2023/09/28	11	36.85	0	0.00	36.85	11	9,642	0.11%
2023/09/27	6	36.97	1	36.90	36.95	5	9,641	0.05%
2023/09/26	5	37.65	1.6	37.46	37.45	3.3	9,665	0.03%
2023/09/25	3	38.00	4.7	37.93	38.00	-1.7	9,676	-0.02%
2023/09/22	4	37.69	7	38.00	38.15	-3	9,667	-0.03%
2023/09/21	19	38.21	1	38.00	37.95	18	9,652	0.19%
2023/09/20	23	38.44	21.2	38.60	38.40	1.8	9,623	0.02%
2023/09/19	13	38.47	6.1	38.52	38.40	6.9	9,625	0.07%
2023/09/18	30.2	38.80	63	38.75	38.70	-32.8	9,616	-0.34%
2023/09/15	23.4	37.29	50	37.73	38.50	-26.6	9,394	-0.28%
2023/09/14	0	0.00	5	36.70	36.75	-5	9,158	-0.05%
2023/09/13	0.3	36.35	1	36.25	36.40	-0.7	9,235	-0.01%
2023/09/12	1	36.00	1.1	36.21	36.20	-0.1	9,426	0.00%
2023/09/11	1.4	36.14	2.4	36.11	36.05	-1	9,635	-0.01%
2023/09/08	3	35.78	3	35.90	36.10	-0.1	9,678	0.00%
2023/09/07	27.2	35.87	0.6	36.05	35.75	26.6	9,781	0.27%
2023/09/06	9.3	36.58	13.2	36.98	36.45	-3.9	9,722	-0.04%
2023/09/05	14.7	37.13	5	37.32	37.25	9.7	9,727	0.10%
2023/09/04	16.7	36.46	79.7	37.07	37.20	-63.1	9,828	-0.64%
2023/09/01	10.2	36.49	7	36.48	36.50	3.2	9,728	0.03%
2023/08/31	15.2	36.52	1	36.30	36.30	14.2	9,783	0.15%
2023/08/30	2	36.03	10	36.11	36.25	-8	10,015	-0.08%
2023/08/29	41.1	35.64	0	0.00	35.75	41.1	10,067	0.41%
2023/08/28	17.1	35.88	1	35.90	35.90	16.1	10,061	0.16%
2023/08/25	2.7	36.03	0	0.00	35.90	2.7	10,129	0.03%
2023/08/24	11.3	35.91	0	36.00	35.95	11.3	10,120	0.11%
2023/08/23	3	36.05	1	35.90	35.95	2	10,120	0.02%
2023/08/22	40.1	35.98	0	0.00	35.90	40.1	10,143	0.40%
2023/08/21	4.4	36.41	0	0.00	36.30	4.4	10,124	0.04%
2023/08/18	32.3	37.03	6	36.87	37.00	26.3	10,110	0.26%
2023/08/17	9.1	36.34	15	36.07	36.45	-5.9	10,050	-0.06%
2023/08/16	113.9	36.06	8	36.54	36.30	105.9	10,040	1.05%	大買/鉅額交易
2023/08/15	20.6	37.19	5	37.36	37.00	15.6	9,926	0.16%
2023/08/14	40.6	37.73	7	37.73	37.75	33.5	9,799	0.34%
2023/08/11	19	39.22	5	39.42	39.45	14	9,620	0.15%
2023/08/10	11.7	39.64	1	39.80	39.80	10.7	9,544	0.11%
2023/08/09	11.1	39.84	53	40.01	40.05	-41.9	9,515	-0.44%
2023/08/08	10	40.21	6	40.17	40.40	4	9,482	0.04%
2023/08/07	17.1	40.07	4	40.29	40.50	13.1	9,485	0.14%
2023/08/04	13.9	39.98	5.1	40.20	40.45	8.8	9,448	0.09%
2023/08/02	12	40.29	13.4	40.34	40.15	-1.4	9,483	-0.01%
2023/08/01	15	39.41	0	39.58	39.40	15	9,383	0.16%
2023/07/31	39.6	39.33	10	39.39	39.50	29.6	9,346	0.32%
2023/07/28	237.9	39.97	53.1	39.98	39.95	184.8	9,096	2.03%	大買/鉅額交易
2023/07/27	10	49.42	45	49.68	49.90	-35	8,302	-0.42%
2023/07/26	36.1	48.94	82.4	48.99	48.90	-46.3	7,702	-0.60%
2023/07/25	3	49.00	25.4	48.98	48.95	-22.4	7,395	-0.30%
2023/07/24	4.1	48.43	29	48.68	48.80	-25	7,187	-0.35%
2023/07/21	19.1	48.61	14	48.88	48.70	5.1	7,075	0.07%
2023/07/20	36.5	49.47	83	49.26	49.45	-46.5	6,883	-0.68%
2023/07/19	9.1	47.59	6.9	47.76	47.80	2.2	6,469	0.03%
2023/07/18	5.2	47.59	3	47.83	47.95	2.2	6,483	0.03%
2023/07/17	0	0.00	2	48.03	48.00	-2	6,400	-0.03%
2023/07/14	2.5	47.80	2	47.75	47.75	0.5	6,419	0.01%
2023/07/13	0.2	47.50	4	47.59	47.45	-3.9	6,444	-0.06%
2023/07/12	50	47.05	3	47.00	47.00	47	6,470	0.73%
2023/07/11	5.3	47.12	0	0.00	47.20	5.3	6,483	0.08%
2023/07/10	1.1	47.06	30	47.20	47.10	-28.9	6,561	-0.44%
2023/07/07	18	47.11	6	47.19	47.15	12	6,701	0.18%
2023/07/06	7	47.61	0	0.00	47.50	7	6,724	0.10%
2023/07/05	2.5	48.07	4	48.10	48.05	-1.5	6,681	-0.02%
2023/07/04	1	47.95	0	48.20	48.20	1	6,685	0.01%
2023/07/03	0	0.00	8	48.01	47.95	-8	6,792	-0.12%
2023/06/30	7	47.44	0	0.00	47.40	7	6,819	0.10%
2023/06/29	2	47.48	0	0.00	47.35	2	6,857	0.03%
2023/06/28	4	47.48	1	47.45	47.55	3	6,852	0.04%
2023/06/27	10	47.50	2	47.68	47.45	8	6,872	0.12%
2023/06/26	1	47.65	31	47.50	47.60	-30	6,845	-0.44%
2023/06/21	54	47.41	3	47.37	47.30	51	6,845	0.75%
2023/06/20	2	47.40	12	47.48	47.50	-10	6,847	-0.15%
2023/06/19	4	48.39	10.5	48.44	47.90	-6.5	6,836	-0.09%
2023/06/16	0	0.00	95	48.42	48.35	-95	6,840	-1.39%
2023/06/15	3.1	47.67	31.6	47.82	47.95	-28.5	6,728	-0.42%
2023/06/14	5	46.90	4	46.94	47.00	1	6,682	0.01%
2023/06/13	12	46.43	15	46.38	46.40	-3	6,970	-0.04%
2023/06/12	5	46.87	2	47.15	46.95	3	7,263	0.04%
2023/06/09	25	46.96	9	47.35	47.40	16	8,323	0.19%
2023/06/08	23	47.33	26.5	47.42	47.25	-3.5	8,588	-0.04%
2023/06/07	0	0.00	2	47.00	47.00	-2	8,554	-0.02%
2023/06/06	16	46.92	26	46.67	46.90	-10	8,634	-0.12%
2023/06/05	24.3	46.73	26	47.02	46.90	-1.7	8,690	-0.02%
2023/06/02	28.1	45.61	13	45.73	45.70	15	8,633	0.17%
2023/06/01	0.1	45.35	0	0.00	45.45	0.1	8,797	0.00%
2023/05/31	0.1	45.30	1	45.40	45.10	-0.9	8,817	-0.01%
2023/05/30	3	45.30	1	45.15	45.25	2	8,776	0.02%
2023/05/29	0	45.23	1	45.20	45.25	-1	8,852	-0.01%
2023/05/26	4.3	45.00	0	0.00	44.95	4.3	8,870	0.05%
2023/05/25	7.1	45.34	2	45.30	45.20	5.1	8,903	0.06%
2023/05/24	1	45.50	4	45.50	45.60	-3	8,931	-0.03%
2023/05/23	3	45.60	63	45.75	45.40	-60	8,963	-0.67%
2023/05/22	21.2	45.48	0.5	45.30	45.50	20.7	8,960	0.23%
2023/05/19	3	45.10	5	45.04	45.10	-2	9,005	-0.02%
2023/05/18	1	44.70	3	44.80	44.85	-2	8,996	-0.02%
2023/05/17	0.5	44.70	5	44.75	44.70	-4.5	9,283	-0.05%
2023/05/16	1	44.70	3	44.65	44.70	-2	9,368	-0.02%
2023/05/15	3	43.88	0	0.00	44.05	3	9,356	0.03%
2023/05/12	9	44.16	0	0.00	43.90	9	9,421	0.10%
2023/05/11	9	44.16	0	0.00	44.35	9	9,425	0.10%
2023/05/10	5	44.55	2	44.40	44.60	3	9,459	0.03%
2023/05/09	15.2	44.69	10	44.60	44.45	5.2	9,511	0.05%
2023/05/08	10	45.50	4	45.46	45.45	6	9,438	0.06%
2023/05/05	15	44.93	6	44.97	45.00	9	9,411	0.10%
2023/05/04	1.8	44.70	0	0.00	44.70	1.8	9,540	0.02%
2023/05/03	3	44.60	2	44.53	44.55	1	9,806	0.01%
2023/05/02	1	44.85	15	44.76	44.85	-14	9,999	-0.14%
2023/04/28	5	44.15	2	44.18	44.45	3	10,123	0.03%
2023/04/27	4.1	43.52	5	43.42	43.85	-0.9	10,157	-0.01%
2023/04/26	9	43.02	1	43.00	43.25	8	10,176	0.08%
2023/04/25	15	43.79	0	43.70	43.40	15	10,141	0.15%
2023/04/24	7	44.15	0	0.00	44.05	7	10,117	0.07%
2023/04/21	7.1	44.53	3.2	44.52	44.20	3.9	10,201	0.04%
2023/04/20	5	44.94	0	0.00	44.85	5	10,184	0.05%
2023/04/19	36	45.30	3	45.37	45.05	33	10,215	0.32%
2023/04/18	32	45.34	23	45.48	45.35	9	10,145	0.09%
2023/04/17	0	0.00	61	45.70	45.70	-61	10,104	-0.60%
2023/04/14	13.5	45.35	6	45.38	45.35	7.5	10,046	0.07%
2023/04/13	20	45.51	24	45.60	45.45	-4	10,047	-0.04%
2023/04/12	11	45.35	6	45.55	45.30	5	10,044	0.05%
2023/04/11	13.1	44.90	0	0.00	44.80	13.1	9,940	0.13%
2023/04/10	5	44.95	3	45.02	44.90	2	9,940	0.02%
2023/04/07	5.1	44.86	0	0.00	44.85	5.1	9,949	0.05%
2023/04/06	31	44.91	28.3	45.07	44.85	2.7	10,057	0.03%
2023/03/31	2.1	45.79	2	45.50	45.50	0.1	10,114	0.00%
2023/03/30	2	45.50	7	45.50	45.60	-5	10,624	-0.05%
2023/03/29	9	45.42	0	0.00	45.40	9	11,252	0.08%
2023/03/28	0	0.00	5	45.45	45.35	-5	11,750	-0.04%
2023/03/27	11.3	45.46	15	45.52	45.50	-3.7	12,350	-0.03%
2023/03/24	3.1	45.22	2.7	45.35	45.15	0.4	12,834	0.00%
2023/03/23	4	45.29	0.2	45.35	45.25	3.8	13,167	0.03%
2023/03/22	2	45.40	10.1	45.53	45.50	-8.1	13,439	-0.06%
2023/03/21	4	45.54	5.3	45.51	45.30	-1.3	13,955	-0.01%
2023/03/20	19.4	45.28	0.2	45.35	45.20	19.2	14,144	0.14%
2023/03/17	29.9	45.10	3.2	45.41	45.45	26.7	14,211	0.19%
2023/03/16	37.2	44.83	5.3	44.97	44.50	31.9	14,219	0.22%
2023/03/15	203.3	46.53	24.7	46.66	45.80	178.6	14,140	1.26%	大買/鉅額交易
2023/03/14	293.3	46.87	80.3	46.89	46.55	213	14,124	1.51%	大買/鉅額交易
2023/03/13	1	44.90	26	44.46	45.35	-25	13,791	-0.18%
2023/03/10	1	44.40	8	44.44	44.40	-7	13,477	-0.05%
2023/03/09	24	44.81	2	45.10	44.70	22	13,485	0.16%
2023/03/08	34	44.79	7	45.06	45.10	27	13,415	0.20%
2023/03/07	0	0.00	16.5	44.91	45.00	-16.5	13,319	-0.12%
2023/03/06	45	44.39	15	44.51	44.50	30	13,125	0.23%
2023/03/03	2	43.48	0	0.00	43.60	2	12,992	0.02%
2023/03/02	2.5	43.14	0	0.00	43.40	2.5	13,007	0.02%
2023/03/01	7.2	43.11	10	43.10	43.10	-2.8	13,041	-0.02%
2023/02/24	5	43.43	7	43.49	43.50	-2	13,046	-0.02%
2023/02/23	14	43.50	8	43.48	43.60	6	13,118	0.05%
2023/02/22	1	43.05	4	43.20	43.20	-3	13,291	-0.02%
2023/02/21	2	43.30	0	0.00	43.45	2	13,412	0.01%
2023/02/20	5.5	43.15	2	43.45	43.50	3.5	13,750	0.03%
2023/02/17	11	42.78	1	42.75	42.80	10	14,206	0.07%
2023/02/16	6.4	43.10	1	43.15	43.10	5.4	14,818	0.04%
2023/02/15	15.1	43.19	7.5	43.03	42.90	7.6	14,935	0.05%
2023/02/14	3	43.88	1	43.95	43.95	2	14,645	0.01%
2023/02/13	1.5	43.90	0.6	43.88	44.15	0.9	14,664	0.01%
2023/02/10	2.2	43.86	0	0.00	43.80	2.2	14,750	0.01%
2023/02/09	5	44.37	19.6	44.50	44.40	-14.6	14,925	-0.10%
2023/02/08	1	44.05	0.2	44.30	44.20	0.8	14,944	0.01%
2023/02/07	3.2	43.92	20	44.35	44.35	-16.8	14,906	-0.11%
2023/02/06	1	43.75	35	43.85	43.95	-34	14,902	-0.23%
2023/02/03	2	44.20	0	0.00	44.20	2	14,902	0.01%
2023/02/02	0	0.00	11	44.63	44.95	-11	14,847	-0.07%
2023/02/01	13	45.05	15	45.28	44.90	-2	14,751	-0.01%
2023/01/31	26	44.42	47	44.72	44.80	-21	14,533	-0.14%
2023/01/30	11	44.09	33	44.15	44.30	-22	14,397	-0.15%
2023/01/17	1	43.45	32	43.29	43.50	-31	14,281	-0.22%
2023/01/16	2	43.20	14	43.24	43.00	-12	14,298	-0.08%
2023/01/13	0	0.00	2	43.20	43.00	-2	14,313	-0.01%
2023/01/12	0	0.00	28	43.45	43.40	-28	14,410	-0.19%
2023/01/11	0	0.00	3	43.33	43.20	-3	14,393	-0.02%
2023/01/10	7	43.09	7	42.90	42.90	0	14,346	0.00%
2023/01/09	2	42.50	1	42.45	42.75	1	14,339	0.01%
2023/01/06	2	42.15	0.5	42.30	42.30	1.5	14,457	0.01%
2023/01/05	7.5	42.38	1.5	42.57	42.25	6	14,714	0.04%
2023/01/04	0	0.00	2.2	42.60	42.70	-2.2	14,726	-0.02%
2023/01/03	0	0.00	3	42.25	42.60	-3	14,803	-0.02%
2022/12/30	21	42.11	11	42.17	42.40	10	14,786	0.07%
2022/12/29	0	41.45	202	41.05	41.35	-202	14,795	-1.37%	大賣/鉅額交易
2022/12/28	8.2	41.81	5	41.98	41.65	3.2	14,922	0.02%
2022/12/27	4	42.18	1	42.05	42.25	3	15,021	0.02%
2022/12/26	7.1	42.22	11	42.40	42.10	-3.9	15,103	-0.03%
2022/12/23	305.1	43.02	12	43.15	43.15	293.1	15,177	1.93%	大買/鉅額交易
2022/12/22	38.1	43.49	4.1	43.22	44.00	34	15,033	0.23%
2022/12/21	15	42.80	27	42.91	43.00	-12	14,606	-0.08%
2022/12/20	3	41.65	6	42.47	41.50	-3	14,020	-0.02%
2022/12/19	30	42.03	1.5	42.27	42.00	28.5	13,648	0.21%
2022/12/16	118	44.00	12	44.18	43.55	106	13,086	0.81%	大買/鉅額交易
2022/12/15	103.1	44.95	74.2	44.97	44.75	28.9	12,606	0.23%	大買/
2022/12/14	318	43.60	7.1	43.98	44.20	310.9	12,315	2.52%	大買/鉅額交易
2022/12/13	721	44.25	44.1	43.90	43.60	676.9	12,024	5.63%	大買/鉅額交易
2022/12/12	9	41.92	83.2	42.27	42.45	-74.2	11,484	-0.65%
2022/12/09	105.1	43.20	8	43.35	43.15	97.1	11,255	0.86%	大買/
2022/12/08	0.3	43.03	8.2	43.09	43.20	-7.9	11,166	-0.07%
2022/12/07	6.4	43.09	32.5	43.35	43.10	-26.1	11,063	-0.24%
2022/12/06	35.5	43.26	50.2	43.29	42.80	-14.7	10,897	-0.13%
2022/12/05	24.2	42.94	140.8	42.96	43.30	-116.6	10,634	-1.10%	大賣/鉅額交易
2022/12/01	0	0.00	20	40.79	40.50	-20	10,017	-0.20%
2022/11/30	2	40.25	1	40.30	40.25	1	9,943	0.01%
2022/11/29	0	0.00	1.6	39.74	40.15	-1.6	9,927	-0.02%
2022/11/28	5	39.72	0	0.00	39.55	5	9,958	0.05%
2022/11/25	0	0.00	3	40.37	40.00	-3	10,050	-0.03%
2022/11/24	3	39.92	22	40.10	40.05	-19	10,023	-0.19%
2022/11/22	5	39.60	0	0.00	39.80	5	10,063	0.05%
2022/11/21	11.5	39.80	7	40.16	40.15	4.5	10,088	0.04%
2022/11/18	23	40.37	15	41.07	39.90	8	10,079	0.08%
2022/11/17	5	40.80	16	40.98	41.10	-11	9,984	-0.11%
2022/11/16	28	41.35	7	41.42	40.85	21	9,873	0.21%
2022/11/15	8	41.34	15.7	41.44	41.30	-7.7	9,570	-0.08%
2022/11/14	3	40.10	26	40.57	40.80	-23	9,242	-0.25%
2022/11/11	9.7	39.51	19	39.83	39.25	-9.3	9,020	-0.10%
2022/11/10	0	0.00	1	39.30	39.35	-1	9,116	-0.01%
2022/11/09	6	39.97	11	39.86	39.60	-5	9,324	-0.05%
2022/11/08	15.2	39.49	225	39.39	39.45	-209.8	9,820	-2.14%	大賣/鉅額交易
2022/11/07	0	0.00	356	39.34	39.40	-356	10,501	-3.39%	大賣/鉅額交易
2022/11/04	50	37.35	0	0.00	37.45	50	10,317	0.48%
2022/11/03	3	37.67	0	0.00	37.70	3	10,263	0.03%
2022/11/02	1	38.15	5	38.19	38.05	-4	10,278	-0.04%
2022/11/01	6	37.45	0	0.00	37.60	6	10,259	0.06%
2022/10/31	3	37.65	0	37.65	37.75	3	10,240	0.03%
2022/10/28	2	38.30	0	0.00	37.80	2	10,252	0.02%
2022/10/27	0	0.00	0.5	38.60	38.85	-0.5	10,283	0.00%
2022/10/26	2	38.35	2	38.30	38.15	0	10,434	0.00%
2022/10/25	2	38.35	0	0.00	38.75	2	10,655	0.02%
2022/10/24	2	39.05	1	39.20	38.70	1	10,661	0.01%
2022/10/21	0	0.00	5	38.85	38.45	-5	10,610	-0.05%
2022/10/19	16	38.48	0	0.00	38.15	16	10,544	0.15%
2022/10/18	1	39.05	4	38.95	38.90	-3	10,689	-0.03%
2022/10/17	12	38.10	10	38.75	39.10	2	10,730	0.02%
2022/10/14	0	0.00	59.1	39.29	39.10	-59.1	10,733	-0.55%
2022/10/13	16	38.78	7.3	38.25	37.20	8.8	10,777	0.08%
2022/10/12	22.2	38.35	1	38.70	39.00	21.2	10,866	0.20%
2022/10/11	2	38.63	1.2	38.88	38.45	0.8	10,944	0.01%
2022/10/07	1.3	39.28	1	39.20	39.20	0.3	10,890	0.00%
2022/10/06	1	38.60	3	38.70	39.20	-2	10,921	-0.02%
2022/10/05	8	39.52	25	39.55	39.20	-17	10,898	-0.16%
2022/10/04	5	38.89	76	39.14	39.30	-71	10,783	-0.66%
2022/10/03	1	37.05	3.5	38.04	38.10	-2.5	10,661	-0.02%
2022/09/30	0.5	37.50	11.1	36.67	37.80	-10.6	10,679	-0.10%
2022/09/29	0.3	35.70	6	36.03	35.90	-5.7	10,539	-0.05%
2022/09/28	40.9	35.20	21	36.40	35.25	19.9	10,558	0.19%
2022/09/27	16.2	37.10	2.1	36.75	37.10	14.1	10,453	0.13%
2022/09/26	24.2	37.58	2	38.35	37.20	22.2	10,454	0.21%
2022/09/23	2	39.20	15	39.35	39.00	-13	10,523	-0.12%
2022/09/22	4	38.58	31	38.81	39.00	-27	10,588	-0.25%
2022/09/21	12.3	39.63	25	39.50	38.85	-12.7	10,574	-0.12%
2022/09/20	5	39.12	17	39.12	39.35	-12	10,530	-0.11%
2022/09/19	7	39.26	5.1	39.06	39.00	1.9	10,591	0.02%
2022/09/16	16	39.18	1.7	39.08	39.00	14.3	10,671	0.13%
2022/09/15	23.2	39.65	3	39.55	39.60	20.2	10,794	0.19%
2022/09/14	4	39.05	1	39.55	39.55	3	10,933	0.03%
2022/09/13	5	40.00	41.1	39.99	40.00	-36.1	11,066	-0.33%
2022/09/12	0.9	39.85	10.1	39.79	39.85	-9.1	11,356	-0.08%
2022/09/08	16.5	39.07	26	38.72	39.10	-9.5	11,407	-0.08%
2022/09/07	16	37.92	20	37.56	37.50	-4	11,508	-0.03%
2022/09/06	35.2	37.74	20.5	37.90	37.80	14.6	11,585	0.13%
2022/09/05	13	37.97	45	38.01	37.85	-32	11,855	-0.27%
2022/09/02	24.5	38.15	2.5	38.39	38.05	22	12,013	0.18%
2022/09/01	27.3	38.58	3	38.79	38.65	24.3	11,982	0.20%
2022/08/31	3.2	39.49	4	39.39	39.55	-0.8	11,877	-0.01%
2022/08/30	3.2	39.53	0	0.00	39.70	3.2	11,907	0.03%
2022/08/29	9.4	39.10	26	39.15	39.40	-16.6	11,903	-0.14%
2022/08/26	101.5	40.55	0.5	40.61	40.45	101	11,929	0.85%	大買/鉅額交易
2022/08/25	1.8	40.57	3.1	40.17	40.35	-1.3	11,897	-0.01%
2022/08/24	2.1	40.26	0	0.00	40.15	2.1	11,867	0.02%
2022/08/23	2.2	39.71	1	39.85	39.85	1.2	11,826	0.01%
2022/08/22	1	40.15	2	40.20	40.15	-1	11,853	-0.01%
2022/08/19	7	40.66	2.5	40.60	40.65	4.5	11,942	0.04%
2022/08/18	12.1	40.52	32	40.44	40.65	-19.9	11,930	-0.17%
2022/08/17	15	40.03	10	39.82	39.55	5	11,527	0.04%
2022/08/16	15.1	39.23	3	39.38	39.20	12.1	11,415	0.11%
2022/08/15	12.3	39.75	52	39.65	39.90	-39.7	11,331	-0.35%
2022/08/12	224	38.73	57.2	38.51	39.15	166.8	10,931	1.53%	大買/鉅額交易
2022/08/11	0	0.00	10	35.71	35.70	-10	10,485	-0.10%
2022/08/10	1.3	35.15	1	35.30	35.20	0.3	10,598	0.00%
2022/08/09	5	34.96	2.2	34.87	35.15	2.8	10,671	0.03%
2022/08/08	6	35.23	8.2	35.34	35.40	-2.2	10,751	-0.02%
2022/08/05	11	34.71	5	34.75	34.90	6	10,838	0.06%
2022/08/04	21	34.05	1	34.35	34.35	20	11,011	0.18%
2022/08/03	26	34.52	0	0.00	34.50	26	11,353	0.23%
2022/08/02	35.1	35.28	0	0.00	35.10	35.1	11,533	0.30%
2022/08/01	2	36.15	39	36.37	36.20	-37	11,541	-0.32%
2022/07/29	13	34.95	0	0.00	34.90	13	11,473	0.11%
2022/07/28	3	35.00	11	35.37	34.90	-8	11,664	-0.07%
2022/07/27	0	0.00	2	35.20	35.40	-2	11,856	-0.02%
2022/07/26	30	35.21	3	35.05	35.10	27	12,006	0.22%
2022/07/25	31	35.73	15	35.85	36.00	16	12,154	0.13%
2022/07/22	1.1	34.95	10	34.98	34.90	-8.9	12,173	-0.07%
2022/07/21	5	34.70	4.2	34.94	35.05	0.8	12,496	0.01%
2022/07/20	39.2	34.69	27	34.68	34.85	12.2	13,085	0.09%
2022/07/19	17	36.11	19	36.05	36.05	-2	13,222	-0.02%
2022/07/18	20	35.10	6	34.88	35.10	14	13,270	0.11%
2022/07/15	1	33.85	1	33.95	33.95	0	13,581	0.00%
2022/07/14	20.1	33.80	3	33.65	34.35	17.1	14,020	0.12%
2022/07/13	0.1	34.30	10	34.50	33.80	-10	14,450	-0.07%
2022/07/12	3.1	33.73	1	34.30	33.80	2.1	15,070	0.01%
2022/07/11	4	34.63	3	34.73	34.75	1	16,432	0.01%
2022/07/08	10	35.25	6	34.83	35.20	4	17,518	0.02%
2022/07/07	13	33.45	18	33.97	34.15	-5	17,960	-0.03%
2022/07/06	15	33.34	1	33.75	33.20	14	18,262	0.08%
2022/07/05	20	33.79	13	33.97	34.30	7	18,742	0.04%
2022/07/04	2	33.50	0.5	33.15	33.40	1.5	19,064	0.01%
2022/07/01	50.5	33.15	0	0.00	33.10	50.5	19,182	0.26%
2022/06/30	16	34.14	1	34.35	33.85	15	19,088	0.08%
2022/06/29	7.1	35.43	0	0.00	35.25	7.1	19,044	0.04%
2022/06/28	5	35.20	0	0.00	35.55	5	19,123	0.03%
2022/06/27	3.1	35.91	0	0.00	36.25	3.1	19,247	0.02%
2022/06/24	11	35.12	20	35.25	35.00	-9	19,434	-0.05%
2022/06/23	10.7	34.82	6	35.12	34.90	4.7	19,826	0.02%
2022/06/22	37.1	35.51	1	36.40	35.30	36.1	19,939	0.18%
2022/06/21	22	36.65	17	36.47	37.10	5	20,052	0.02%
2022/06/20	46.2	36.38	25.7	37.10	35.40	20.5	20,063	0.10%
2022/06/17	24.8	38.15	16	38.11	38.05	8.8	20,080	0.04%
2022/06/16	25	39.36	17.2	38.76	38.55	7.8	20,302	0.04%
2022/06/15	23.8	40.04	3.6	40.00	40.05	20.2	20,177	0.10%
2022/06/14	59	40.17	13	40.20	40.10	46	20,186	0.23%
2022/06/13	36	41.76	18.9	41.86	41.55	17.1	20,189	0.08%
2022/06/10	258	43.02	0	0.00	43.05	258	20,320	1.27%	大買/鉅額交易
2022/06/09	3	43.47	1	43.50	43.50	2	20,501	0.01%
2022/06/08	10	43.70	204.1	43.93	43.65	-194.1	20,746	-0.94%	大賣/鉅額交易
2022/06/07	22	43.46	4.1	43.49	43.60	17.9	21,127	0.08%
2022/06/06	15	42.71	103	42.83	43.50	-88	21,937	-0.40%	大賣/
2022/06/02	455	43.11	1	43.10	43.05	454	23,276	1.95%	大買/鉅額交易
2022/06/01	64.1	43.38	0	0.00	43.50	64.1	24,187	0.27%
2022/05/31	5	43.47	2	43.65	43.40	3	24,685	0.01%
2022/05/30	6	43.95	62.1	43.95	43.95	-56.1	25,052	-0.22%
2022/05/27	60	43.01	6	42.93	43.30	54	25,972	0.21%
2022/05/26	13	43.43	3.5	43.26	43.10	9.5	27,434	0.03%
2022/05/25	3	43.78	2.4	43.90	44.00	0.6	28,106	0.00%
2022/05/24	55.1	44.63	52	45.01	44.10	3.1	28,713	0.01%
2022/05/23	8	44.52	221	44.34	44.75	-213	29,280	-0.73%	大賣/鉅額交易
2022/05/20	19.4	43.80	238.6	43.97	44.00	-219.1	30,567	-0.72%	大賣/鉅額交易
2022/05/19	443.1	42.96	7	42.56	42.80	436.1	32,307	1.35%	大買/鉅額交易
2022/05/18	6	44.36	175.5	44.18	44.35	-169.5	32,193	-0.53%	大賣/鉅額交易
2022/05/17	113	43.41	0	0.00	43.40	113	32,340	0.35%	大買/鉅額交易
2022/05/16	10	43.65	1	44.50	43.40	9	32,550	0.03%
2022/05/13	18.2	43.86	303	43.73	44.05	-284.9	32,778	-0.87%	大賣/鉅額交易
2022/05/12	56	43.29	7	43.91	43.20	49	32,971	0.15%
2022/05/11	273	44.42	10	44.29	44.20	263	33,247	0.79%	大買/鉅額交易
2022/05/10	27.1	42.76	2.1	43.01	43.25	25	33,356	0.07%
2022/05/09	17.1	43.85	11.1	44.39	43.70	6	33,675	0.02%
2022/05/06	12	44.78	1	44.80	45.00	11	33,997	0.03%
2022/05/05	13	45.15	15	45.49	45.90	-2	34,340	-0.01%
2022/05/04	53.1	44.35	0	0.00	44.25	53.1	34,184	0.16%
2022/05/03	22	44.05	4	44.78	44.80	18	34,135	0.05%
2022/04/29	43.1	44.47	11	44.55	44.40	32.1	34,173	0.09%
2022/04/28	6.1	44.70	0	0.00	44.40	6.1	34,662	0.02%
2022/04/27	56.1	44.43	11	44.85	44.40	45.1	34,657	0.13%
2022/04/26	127	47.41	10	47.25	46.20	117	34,331	0.34%	大買/鉅額交易
2022/04/25	32.7	48.71	7	48.74	48.50	25.7	33,674	0.08%
2022/04/22	37.1	50.58	2	50.90	50.20	35.1	33,346	0.11%
2022/04/21	31.4	51.21	21	51.24	50.60	10.4	33,109	0.03%
2022/04/20	67.1	52.64	41	52.41	52.20	26.1	32,891	0.08%
2022/04/19	31	53.54	17.5	54.04	53.90	13.5	32,581	0.04%
2022/04/18	115.5	54.13	56.1	54.09	53.00	59.4	32,184	0.18%	大買/
2022/04/15	70.2	55.17	132.4	55.72	55.00	-62.2	31,634	-0.20%	大賣/
2022/04/14	62	53.91	145	54.36	54.00	-83	30,359	-0.27%	大賣/
2022/04/13	18	52.54	82	52.69	53.00	-64	29,278	-0.22%
2022/04/12	25	51.64	27	52.05	51.70	-2	28,859	-0.01%
2022/04/11	47	51.65	46	51.50	51.70	1	28,640	0.00%
2022/04/08	21	50.48	101.1	50.39	51.00	-80.1	28,184	-0.28%	大賣/
2022/04/07	6	49.03	15	49.15	48.75	-9	27,881	-0.03%
2022/04/06	4	49.30	15	49.60	49.80	-11	27,734	-0.04%
2022/04/01	3.2	49.17	8.1	49.06	49.50	-4.9	27,704	-0.02%
2022/03/31	12.1	49.19	5	49.07	49.00	7.1	27,783	0.03%
2022/03/30	15	48.84	4	49.21	49.35	11	27,849	0.04%
2022/03/29	50.2	49.04	8	49.14	49.00	42.2	27,771	0.15%
2022/03/28	102.4	49.69	50	49.67	49.95	52.4	27,694	0.19%	大買/
2022/03/25	29	51.91	49.1	51.89	52.20	-20.1	27,615	-0.07%
2022/03/24	43.1	51.62	42	51.70	51.70	1.1	27,879	0.00%
2022/03/23	8	50.83	8.5	51.08	51.20	-0.5	28,176	0.00%
2022/03/22	19	51.22	24	51.23	50.90	-5	28,074	-0.02%
2022/03/21	70	50.69	66	50.56	50.20	4	27,802	0.01%
2022/03/18	1	49.35	2	49.55	49.40	-1	27,719	0.00%
2022/03/17	5	48.99	6	49.10	49.05	-1	28,002	0.00%
2022/03/16	11.1	48.46	25	48.57	48.65	-13.9	28,087	-0.05%
2022/03/15	43.5	48.87	11	48.70	48.40	32.5	27,987	0.12%
2022/03/14	12.1	49.86	10	50.22	50.30	2.1	28,451	0.01%
2022/03/11	8	50.46	9	50.16	49.90	-1	28,866	0.00%
2022/03/10	31	49.61	97	49.48	49.75	-66	28,819	-0.23%
2022/03/09	27.2	49.89	38.2	49.52	49.45	-11	28,546	-0.04%
2022/03/08	92.3	52.40	77.2	52.04	50.10	15.1	27,909	0.05%
2022/03/07	67.5	53.29	31.5	53.37	52.70	36	26,610	0.14%
2022/03/04	24.2	53.56	37	54.00	53.30	-12.8	25,975	-0.05%
2022/03/03	28.2	53.86	16.2	53.47	53.70	12	25,921	0.05%
2022/03/02	150.3	53.96	131.6	53.91	53.30	18.7	26,163	0.07%	大買/大賣/
2022/03/01	147.1	54.05	120.1	54.74	53.10	27	25,806	0.10%	大買/大賣/
2022/02/25	72	52.03	86	52.04	52.40	-14	25,171	-0.06%
2022/02/24	49	50.53	21.1	50.03	50.00	27.9	24,996	0.11%
2022/02/23	46	52.32	54.5	52.19	52.20	-8.5	24,477	-0.03%
2022/02/22	172.4	52.46	149	51.88	51.50	23.4	24,043	0.10%	大買/大賣/
2022/02/21	69.1	52.43	178.6	52.61	53.00	-109.5	22,923	-0.48%	大賣/鉅額交易
2022/02/18	17	48.91	40.1	49.12	49.35	-23.1	21,290	-0.11%
2022/02/17	12.1	48.42	16	48.52	48.70	-3.9	21,620	-0.02%
2022/02/16	51	48.91	14	49.03	48.60	37	21,735	0.17%
2022/02/15	10.5	49.49	38	49.51	48.85	-27.5	22,306	-0.12%
2022/02/14	6.2	48.68	41	48.69	49.00	-34.8	23,658	-0.15%
2022/02/11	24	49.20	42.2	49.33	49.00	-18.2	23,657	-0.08%
2022/02/10	55	49.31	267	49.17	49.05	-212	24,768	-0.86%	大賣/鉅額交易
2022/02/09	37	48.84	37	48.80	48.50	0	26,164	0.00%
2022/02/08	15	47.70	34	47.95	48.05	-19	25,747	-0.07%
2022/02/07	12	46.20	65.9	46.54	47.50	-53.9	25,531	-0.21%
2022/01/26	8.2	44.15	14	44.26	44.10	-5.8	25,252	-0.02%
2022/01/25	33	44.34	22	44.69	44.20	11	25,659	0.04%
2022/01/24	17	44.70	20	44.41	44.70	-3	26,549	-0.01%
2022/01/21	40	46.02	48	45.91	45.55	-8	26,751	-0.03%
2022/01/20	12.2	45.14	27.4	44.86	45.45	-15.2	26,341	-0.06%
2022/01/19	50.3	43.89	3	43.88	43.70	47.3	26,647	0.18%
2022/01/18	1.4	44.48	14	44.41	44.35	-12.6	26,715	-0.05%
2022/01/17	6.1	44.19	69	44.09	44.20	-63	26,777	-0.24%
2022/01/14	26	44.42	24	44.44	44.25	2	27,100	0.01%
2022/01/13	17	45.33	34	45.33	45.15	-17	27,489	-0.06%
2022/01/12	32.1	44.65	15.2	44.70	44.55	17	27,455	0.06%
2022/01/11	5.3	44.03	3	44.32	44.10	2.3	27,513	0.01%
2022/01/10	21.4	44.02	0	0.00	44.05	21.4	27,959	0.08%
2022/01/07	10.4	44.76	2	45.33	44.60	8.4	28,085	0.03%
2022/01/06	11.2	45.10	0	0.00	45.20	11.2	28,276	0.04%
2022/01/05	13	45.36	6	45.67	45.05	7	28,627	0.02%
2022/01/04	36.3	45.21	10	45.26	45.30	26.3	28,811	0.09%
2022/01/03	14.2	45.86	23.3	45.81	45.80	-9.1	28,948	-0.03%
2021/12/30	8.2	46.25	0.6	46.30	46.25	7.6	29,092	0.03%
2021/12/29	3.3	46.39	15	46.35	46.35	-11.7	29,190	-0.04%
2021/12/28	57.2	46.20	6	46.23	46.35	51.2	29,352	0.17%
2021/12/27	24.1	46.40	8.3	46.49	46.15	15.8	29,712	0.05%
2021/12/24	11.1	46.90	5	47.10	46.80	6.1	29,868	0.02%
2021/12/23	3.1	47.45	7	47.61	47.35	-4	29,994	-0.01%
2021/12/22	34.1	47.59	70	47.59	47.45	-36	30,262	-0.12%
2021/12/21	16	47.59	33.5	47.78	47.90	-17.5	30,252	-0.06%
2021/12/20	47	48.46	53.6	48.63	48.75	-6.6	30,013	-0.02%
2021/12/17	39	47.85	41.2	48.08	47.65	-2.2	29,641	-0.01%
2021/12/16	54	47.04	11	46.90	47.10	43	29,247	0.15%
2021/12/15	3	46.93	5	47.18	47.00	-2	29,461	-0.01%
2021/12/14	39	47.09	4	46.98	46.70	35	29,633	0.12%
2021/12/13	53	47.96	62.4	48.07	47.90	-9.4	29,623	-0.03%
2021/12/10	15	47.25	6	47.40	47.00	9	29,509	0.03%
2021/12/09	10	47.50	5	47.65	47.30	5	29,827	0.02%
2021/12/08	57	48.44	47	48.45	47.60	10	30,311	0.03%
2021/12/07	37	47.22	62	47.32	47.95	-25	29,991	-0.08%
2021/12/06	8	46.33	27	46.58	46.20	-19	29,525	-0.06%
2021/12/03	27	46.53	28	46.33	46.20	-1	29,605	0.00%
2021/12/02	5	46.12	10	46.17	46.30	-5	29,860	-0.02%
2021/12/01	28.1	46.39	33	46.12	46.20	-4.9	29,959	-0.02%
2021/11/30	32	46.23	23	46.39	46.05	9	30,063	0.03%
2021/11/29	43.4	46.05	25	46.38	46.20	18.4	30,010	0.06%
2021/11/26	68	47.82	68	47.94	47.75	0	30,027	0.00%
2021/11/25	72	47.91	24.2	47.65	47.65	47.8	29,704	0.16%
2021/11/24	71	47.13	74	47.28	47.05	-3	29,565	-0.01%
2021/11/23	25.1	45.59	55.1	45.90	45.65	-30	29,073	-0.10%
2021/11/22	2	44.53	1	44.35	44.65	1	29,884	0.00%
2021/11/19	28.5	44.20	10	44.33	43.70	18.5	30,030	0.06%
2021/11/18	4.1	44.64	8.7	44.99	44.55	-4.6	30,294	-0.02%
2021/11/17	48.3	45.43	30.3	45.25	45.05	18	30,370	0.06%
2021/11/16	39.3	46.71	38.3	46.01	45.45	1	30,546	0.00%
2021/11/15	28	47.03	10.3	46.90	46.75	17.7	30,484	0.06%
2021/11/12	52.1	49.35	51	48.86	48.30	1	31,117	0.00%
2021/11/11	144.6	49.18	234.8	49.62	49.40	-90.1	31,100	-0.29%	大買/大賣/
2021/11/10	3	46.72	49	46.70	46.75	-46	30,032	-0.15%
2021/11/09	61.2	47.10	93	47.06	46.90	-31.8	30,377	-0.10%
2021/11/08	99.3	45.62	296.3	45.70	46.35	-197	29,604	-0.67%	大賣/鉅額交易
2021/11/05	19	42.45	9	42.12	42.15	10	28,942	0.03%
2021/11/04	18	42.05	24	42.33	42.55	-6	29,010	-0.02%
2021/11/03	20	41.49	30.8	41.44	41.75	-10.8	29,328	-0.04%
2021/11/02	142.1	41.11	12.1	40.82	40.30	130	29,348	0.44%	大買/鉅額交易
2021/11/01	172.8	41.65	124.5	43.13	41.10	48.3	29,188	0.17%	大買/大賣/
2021/10/29	12.3	44.23	35	44.12	44.15	-22.7	28,525	-0.08%
2021/10/28	2.4	44.91	15.1	44.96	44.95	-12.7	28,490	-0.04%
2021/10/27	10.4	45.11	63	45.08	45.10	-52.6	28,676	-0.18%
2021/10/26	1	45.45	20	45.59	45.15	-19	28,861	-0.07%
2021/10/25	4	45.10	4	45.30	45.15	0	29,402	0.00%
2021/10/22	19.1	45.27	54	45.64	45.05	-34.9	30,261	-0.12%
2021/10/21	45	46.01	134	46.20	46.30	-89	30,821	-0.29%	大賣/
2021/10/20	100.2	44.53	6	44.57	44.55	94.2	31,203	0.30%
2021/10/19	14.2	44.59	5	44.54	44.50	9.2	31,961	0.03%
2021/10/18	23.8	45.34	12	45.49	45.00	11.8	33,279	0.04%
2021/10/15	8.1	44.97	8	44.93	44.90	0.1	34,479	0.00%
2021/10/14	41	44.72	6	44.73	44.75	35	35,965	0.10%
2021/10/13	4	44.61	7	44.66	44.60	-3	38,464	-0.01%
2021/10/12	70	44.55	15	44.67	44.60	55	39,356	0.14%
2021/10/08	4	44.51	5	44.64	44.55	-1	40,508	0.00%
2021/10/07	22.1	44.42	6	44.43	44.65	16.1	41,538	0.04%
2021/10/06	12	44.16	0	0.00	44.45	12	43,305	0.03%
2021/10/05	16.7	44.37	2	44.70	44.90	14.7	45,729	0.03%
2021/10/04	27.1	44.30	15.2	44.40	44.20	11.9	46,599	0.03%
2021/10/01	45.5	45.00	20	45.04	45.10	25.5	47,959	0.05%
2021/09/30	54	45.00	9	45.68	45.85	45	49,915	0.09%
2021/09/29	46	45.11	30	45.02	45.00	16	51,403	0.03%
2021/09/28	15.1	45.11	12	45.06	45.00	3.1	53,570	0.01%
2021/09/27	15	45.34	15	45.23	45.30	0	57,480	0.00%
2021/09/24	36	45.80	21	45.95	45.70	15	62,167	0.02%
2021/09/23	9	45.87	2.1	45.88	45.80	6.9	69,601	0.01%
2021/09/22	28.1	45.67	20	45.72	45.75	8.1	76,836	0.01%
2021/09/17	26	47.83	3	47.88	47.75	23	80,788	0.03%
2021/09/16	6.1	48.65	12	49.12	48.40	-5.9	82,968	-0.01%
2021/09/15	12	48.45	5	48.69	48.75	7	83,489	0.01%
2021/09/14	38.1	49.31	31	50.08	49.30	7.1	84,968	0.01%
2021/09/13	7.2	49.93	61	49.87	50.50	-53.8	86,300	-0.06%
2021/09/10	32.1	48.91	49	49.11	48.75	-16.9	86,105	-0.02%
2021/09/09	33	47.33	10	47.75	47.90	23	86,148	0.03%
2021/09/08	34.5	47.70	26	47.43	47.05	8.5	86,592	0.01%
2021/09/07	46.2	49.21	57.6	49.58	48.35	-11.4	86,871	-0.01%
2021/09/06	21.1	49.38	31	49.70	49.20	-9.9	86,924	-0.01%
2021/09/03	40	49.66	32	49.22	48.85	8	87,286	0.01%
2021/09/02	42.4	49.09	14	49.19	48.60	28.4	87,905	0.03%
2021/09/01	29	50.69	20	51.06	50.20	9	88,583	0.01%
2021/08/31	23.1	50.30	30	50.61	50.60	-6.9	88,670	-0.01%
2021/08/30	22.2	49.86	7	50.18	49.95	15.2	89,428	0.02%
2021/08/27	9.5	48.83	19	49.59	50.20	-9.5	90,186	-0.01%
2021/08/26	76.3	50.27	56.1	50.07	49.00	20.2	90,929	0.02%
2021/08/25	21	47.68	24	47.98	48.10	-3	92,275	0.00%
2021/08/24	24.3	47.02	36.2	47.94	48.35	-11.9	93,545	-0.01%
2021/08/23	31.3	47.61	50	47.80	47.70	-18.7	96,102	-0.02%
2021/08/20	13.1	46.34	26	45.81	46.00	-12.9	97,374	-0.01%
2021/08/19	26.1	46.84	1	46.85	46.55	25.1	98,081	0.03%
2021/08/18	165.1	45.24	56	47.23	48.55	109.1	98,353	0.11%	大買/鉅額交易
2021/08/17	89.8	48.27	30	48.52	47.00	59.8	97,910	0.06%
2021/08/16	46.2	51.28	15	51.73	50.40	31.2	97,863	0.03%
2021/08/13	75.1	52.31	38	52.67	52.30	37.1	98,613	0.04%
2021/08/12	36.1	52.15	55	52.87	53.50	-19	99,398	-0.02%
2021/08/11	246	51.48	129	52.45	50.90	117	100,420	0.12%	大買/大賣/鉅額交易
2021/08/10	54	51.56	11	51.28	50.90	43	99,818	0.04%
2021/08/09	57	51.48	48.5	52.08	51.50	8.5	101,040	0.01%
2021/08/06	18	51.08	10	51.02	51.00	8	102,182	0.01%
2021/08/05	59	51.16	15	51.19	50.90	44	103,966	0.04%
2021/08/04	29.1	52.49	10	52.64	52.20	19.1	105,230	0.02%
2021/08/03	21.1	53.26	20	53.18	53.50	1.1	108,385	0.00%
2021/08/02	17.1	52.87	47	53.51	54.10	-29.9	110,971	-0.03%
2021/07/30	88.1	52.86	24	53.81	52.00	64.1	111,955	0.06%
2021/07/29	144	52.36	60.7	52.80	53.60	83.3	113,192	0.07%	大買/
2021/07/28	96.1	52.26	63	51.56	51.30	33.1	114,079	0.03%
2021/07/27	58	52.49	45	52.65	51.60	13	115,128	0.01%
2021/07/26	82.5	53.16	22.1	53.29	52.80	60.4	116,132	0.05%
2021/07/23	47	54.63	82	54.87	55.20	-35	116,839	-0.03%
2021/07/22	213.6	54.84	30.1	55.80	53.60	183.5	116,605	0.16%	大買/鉅額交易
2021/07/21	101.1	58.84	96.2	58.35	56.50	4.9	116,067	0.00%	大買/
2021/07/20	153.5	59.02	341.2	59.32	58.40	-187.7	115,458	-0.16%	大買/大賣/鉅額交易
2021/07/19	140.2	60.40	159.1	60.62	60.00	-18.9	115,103	-0.02%	大買/大賣/
2021/07/16	38.3	58.62	114.1	58.82	58.30	-75.8	115,684	-0.07%	大賣/
2021/07/15	49	55.99	117	57.24	58.50	-68	116,177	-0.06%	大賣/
2021/07/14	820.3	55.20	103.5	54.13	54.40	716.8	116,278	0.62%	大買/大賣/鉅額交易
2021/07/13	136.5	58.27	382	57.69	56.30	-245.5	116,504	-0.21%	大買/大賣/鉅額交易
2021/07/12	150	59.92	1,062.7	60.86	59.60	-912.7	116,141	-0.79%	大買/大賣/鉅額交易
2021/07/09	1,004.5	57.15	73.7	57.49	56.90	930.8	114,318	0.81%	大買/鉅額交易
2021/07/08	86.2	57.55	108.3	58.09	58.00	-22.1	115,233	-0.02%	大賣/
2021/07/07	208.7	57.81	221.3	57.96	57.10	-12.6	114,284	-0.01%	大買/大賣/
2021/07/06	95	60.36	172.5	60.32	59.50	-77.5	113,346	-0.07%	大賣/
2021/07/05	351.2	60.94	780.2	61.76	60.50	-429	112,774	-0.38%	大買/大賣/鉅額交易
2021/07/02	319.3	61.35	354.1	61.83	59.90	-34.8	112,517	-0.03%	大買/大賣/
2021/07/01	303.6	60.25	674.2	60.78	60.30	-370.7	110,796	-0.33%	大買/大賣/鉅額交易
2021/06/30	642.7	60.75	2,608.9	61.89	59.50	-1,966.3	106,551	-1.85%	大買/大賣/鉅額交易
2021/06/29	641.6	55.93	1,939.6	57.54	57.90	-1,298	99,335	-1.31%	大買/大賣/鉅額交易
2021/06/28	196.6	50.80	3,783.3	50.73	52.70	-3,586.7	92,252	-3.89%	大買/大賣/鉅額交易
2021/06/25	288.2	48.65	773.3	49.07	47.95	-485.1	88,275	-0.55%	大買/大賣/鉅額交易
2021/06/24	142	47.03	333	47.33	46.50	-191	86,098	-0.22%	大買/大賣/鉅額交易
2021/06/23	274.3	47.56	386	47.93	45.80	-111.7	85,332	-0.13%	大買/大賣/鉅額交易
2021/06/22	780	46.93	1,473.5	47.32	48.00	-693.5	83,604	-0.83%	大買/大賣/鉅額交易
2021/06/21	43.1	44.04	92	44.76	43.80	-48.9	81,795	-0.06%
2021/06/18	55.5	45.64	96.1	46.09	45.50	-40.6	81,400	-0.05%
2021/06/17	332.1	46.24	422	46.66	45.95	-89.9	80,959	-0.11%	大買/大賣/
2021/06/16	115.3	46.59	86	46.90	45.75	29.3	80,404	0.04%	大買/
2021/06/15	41	46.66	339	46.49	47.05	-298	79,901	-0.37%	大賣/鉅額交易
2021/06/11	57	46.06	32.5	46.27	45.95	24.5	79,516	0.03%
2021/06/10	46	45.18	107.3	46.02	46.55	-61.3	79,163	-0.08%	大賣/
2021/06/09	187.1	46.21	105	46.15	45.75	82.1	78,380	0.10%	大買/大賣/
2021/06/08	80.2	48.25	91	48.81	47.80	-10.8	77,628	-0.01%
2021/06/07	223	47.88	328	48.54	47.60	-105	77,228	-0.14%	大買/大賣/鉅額交易
2021/06/04	306.1	48.95	1,046.7	49.85	48.60	-740.6	76,205	-0.97%	大買/大賣/鉅額交易
2021/06/03	116.3	49.29	523.1	50.04	48.80	-406.9	75,253	-0.54%	大買/大賣/鉅額交易
2021/06/02	677.1	49.11	2,045	49.64	49.05	-1,367.9	74,534	-1.84%	大買/大賣/鉅額交易
2021/06/01	517.1	46.96	1,388.5	47.46	47.90	-871.5	72,757	-1.20%	大買/大賣/鉅額交易
2021/05/31	610.7	47.46	1,425.8	48.68	46.00	-815.1	72,920	-1.12%	大買/大賣/鉅額交易
2021/05/28	23	43.91	2,605.4	44.55	44.95	-2,582.4	70,381	-3.67%	大賣/鉅額交易
2021/05/27	157	41.08	409	41.95	40.90	-252	69,091	-0.36%	大買/大賣/鉅額交易
2021/05/26	67.1	40.42	270	40.34	40.70	-202.9	68,443	-0.30%	大賣/鉅額交易
2021/05/25	92.1	40.17	182	40.44	39.75	-89.9	67,979	-0.13%	大賣/
2021/05/24	129.1	40.06	250	40.67	40.20	-120.9	67,863	-0.18%	大買/大賣/鉅額交易
2021/05/21	355	39.36	620	40.23	40.30	-265	67,958	-0.39%	大買/大賣/鉅額交易
2021/05/20	144	40.47	83	40.84	39.50	61	66,983	0.09%	大買/
2021/05/19	57.3	40.71	97.3	40.58	41.50	-40.1	65,721	-0.06%
2021/05/18	27	37.24	18	37.61	37.75	9	64,142	0.01%
2021/05/17	132	34.52	64	34.69	34.35	68	63,937	0.11%	大買/
2021/05/14	183.4	37.75	201	37.79	37.40	-17.6	62,629	-0.03%	大買/大賣/
2021/05/13	640.1	39.87	262	40.46	39.35	378.1	60,892	0.62%	大買/大賣/鉅額交易
2021/05/12	220.3	45.02	23	44.77	43.70	197.3	58,931	0.33%	大買/鉅額交易
2021/05/11	1,081.2	50.75	1,038.6	53.52	48.55	42.6	57,459	0.07%	大買/大賣/
2021/05/10	226.1	51.41	2,061.1	51.44	53.00	-1,835	54,145	-3.39%	大買/大賣/鉅額交易
2021/05/07	187	48.82	720	49.77	49.40	-533	51,262	-1.04%	大買/大賣/鉅額交易
2021/05/06	561	48.41	1,049	48.94	49.45	-488	49,859	-0.98%	大買/大賣/鉅額交易
2021/05/05	178	46.29	379	46.77	45.95	-201	48,126	-0.42%	大買/大賣/鉅額交易
2021/05/04	877	45.06	861.1	48.11	43.70	15.9	46,697	0.03%	大買/大賣/
2021/05/03	254	49.51	2,310.3	50.10	48.45	-2,056.3	45,015	-4.57%	大買/大賣/鉅額交易
2021/04/29	134.9	47.89	679.5	48.51	48.00	-544.6	43,382	-1.26%	大買/大賣/鉅額交易
2021/04/28	108.5	46.77	18.4	46.69	46.45	90.2	41,922	0.22%	大買/
2021/04/27	204.8	48.44	112.9	48.56	47.85	91.9	41,642	0.22%	大買/大賣/
2021/04/26	82	47.82	319	48.26	48.70	-237	40,781	-0.58%	大賣/鉅額交易
2021/04/23	354.1	46.27	89	45.93	45.70	265.1	39,893	0.66%	大買/鉅額交易
2021/04/22	677.5	51.05	1,758.8	51.95	48.30	-1,081.4	38,942	-2.78%	大買/大賣/鉅額交易
2021/04/21	309.6	45.51	592.9	46.62	48.00	-283.2	35,741	-0.79%	大買/大賣/鉅額交易
2021/04/20	295.3	45.17	328	45.35	46.50	-32.7	34,540	-0.09%	大買/大賣/
2021/04/19	197	44.89	710.2	45.53	46.05	-513.2	33,267	-1.54%	大買/大賣/鉅額交易
2021/04/16	307	41.55	434	41.82	41.90	-127	31,918	-0.40%	大買/大賣/鉅額交易
2021/04/15	482	40.33	575	40.72	40.15	-93	30,497	-0.30%	大買/大賣/
2021/04/14	654.9	40.09	864	40.67	39.95	-209.1	30,141	-0.69%	大買/大賣/鉅額交易
2021/04/13	209.2	39.80	41	39.96	39.55	168.2	28,521	0.59%	大買/鉅額交易
2021/04/12	190.1	40.60	481.2	40.49	40.80	-291.1	28,017	-1.04%	大買/大賣/鉅額交易
2021/04/09	350	39.81	157	39.63	38.50	193	26,927	0.72%	大買/大賣/鉅額交易
2021/04/08	410	39.61	804.3	40.04	39.35	-394.3	26,031	-1.51%	大買/大賣/鉅額交易
2021/04/07	304.3	37.07	653	37.22	37.85	-348.6	24,214	-1.44%	大買/大賣/鉅額交易
2021/04/06	1	34.45	228.2	34.37	34.45	-227.2	22,297	-1.02%	大賣/鉅額交易
2021/04/01	32.2	31.30	30	31.28	31.35	2.2	22,073	0.01%
2021/03/31	12	31.13	35	31.50	31.35	-23	22,107	-0.10%
2021/03/30	6	30.68	65	30.96	31.10	-59	21,953	-0.27%
2021/03/29	25	30.70	29	30.54	30.50	-4	22,022	-0.02%
2021/03/26	5	29.75	0	0.00	29.80	5	23,036	0.02%
2021/03/25	3	29.60	16.6	29.64	29.65	-13.6	23,726	-0.06%
2021/03/24	124	29.31	1	29.45	29.40	123	24,143	0.51%	大買/鉅額交易
2021/03/23	5	29.73	42	29.80	29.90	-37	24,409	-0.15%
2021/03/22	12	29.34	1	29.25	29.70	11	24,926	0.04%
2021/03/19	28	29.30	15	29.30	29.35	13	25,487	0.05%
2021/03/18	62	29.70	1	29.75	29.75	61	25,978	0.23%
2021/03/17	36.8	29.57	4	29.61	29.70	32.8	26,973	0.12%
2021/03/16	117	29.48	13	29.78	29.55	104	28,297	0.37%	大買/鉅額交易
2021/03/15	2	30.25	0	0.00	30.35	2	28,818	0.01%
2021/03/12	18	30.15	37	30.70	30.60	-19	29,225	-0.07%
2021/03/11	0	0.00	3	30.88	30.60	-3	30,507	-0.01%
2021/03/10	7	30.24	10.5	30.23	30.40	-3.5	31,505	-0.01%
2021/03/09	6	30.68	28	30.50	30.35	-22	32,527	-0.07%
2021/03/08	42	29.74	7.5	29.95	29.55	34.5	32,658	0.11%
2021/03/05	80	30.85	56	30.44	30.20	24	32,969	0.07%
2021/03/04	105	32.96	341	33.12	32.80	-236	33,058	-0.71%	大買/大賣/鉅額交易
2021/03/03	33	31.28	127	31.35	31.60	-94	32,025	-0.29%	大賣/
2021/03/02	21	31.13	22	31.33	30.45	-1	33,205	0.00%
2021/02/26	25	31.34	267.1	31.28	31.20	-242.1	33,433	-0.72%	大賣/鉅額交易
2021/02/25	8	31.14	310	30.91	30.90	-302	33,046	-0.91%	大賣/鉅額交易
2021/02/24	27.9	30.67	98	30.76	30.35	-70.1	33,029	-0.21%
2021/02/23	59	30.86	159	30.95	30.85	-100	32,714	-0.31%	大賣/
2021/02/22	19.8	29.09	94	29.12	29.45	-74.2	32,028	-0.23%
2021/02/19	7	27.81	22	28.14	28.20	-15	31,837	-0.05%
2021/02/18	20	27.84	55	27.91	27.85	-35	31,859	-0.11%
2021/02/17	22	27.09	19	27.18	27.65	3	31,818	0.01%
2021/02/05	17	25.38	0	0.00	25.50	17	31,545	0.05%
2021/02/04	10	25.71	7	25.85	25.90	3	31,699	0.01%
2021/02/03	26	25.95	1	25.65	25.70	25	31,928	0.08%
2021/02/02	17	26.14	1	26.35	26.45	16	32,400	0.05%
2021/02/01	30	25.20	29	26.06	26.20	1	32,775	0.00%
2021/01/29	40	25.12	0	0.00	25.10	40	33,013	0.12%
2021/01/28	24	25.39	1	25.40	25.40	23	33,332	0.07%
2021/01/27	76	26.31	11	26.05	25.80	65	33,894	0.19%
2021/01/26	2	26.50	3	26.80	26.80	-1	35,106	0.00%
2021/01/25	37	26.88	11	26.85	27.15	26	35,725	0.07%
2021/01/22	20.1	25.37	11	25.67	25.90	9.1	36,213	0.03%
2021/01/21	4	26.10	5	26.20	25.90	-1	36,365	0.00%
2021/01/20	93.2	26.29	5	26.21	25.85	88.2	37,058	0.24%
2021/01/19	30.1	27.37	13	27.26	27.10	17.1	36,744	0.05%
2021/01/18	116.5	27.24	81	27.45	27.45	35.5	36,641	0.10%	大買/
2021/01/15	181	27.88	138	27.94	27.95	43	36,487	0.12%	大買/大賣/
2021/01/14	24	28.81	1	28.70	28.65	23	36,265	0.06%
2021/01/13	115	28.66	54	29.07	28.65	61	36,306	0.17%	大買/
2021/01/12	40	29.76	14	30.16	29.65	26	35,776	0.07%
2021/01/11	11	30.79	44	30.76	30.85	-33	35,532	-0.09%
2021/01/08	24	30.54	14	30.63	30.85	10	35,398	0.03%
2021/01/07	1	29.80	32	30.80	30.80	-31	35,250	-0.09%
2021/01/06	18	30.48	70	30.29	29.90	-52	34,962	-0.15%
2021/01/05	40	31.17	39	31.49	30.90	1	35,339	0.00%
2021/01/04	39	31.08	13	30.88	31.00	26	35,400	0.07%
2020/12/31	49	30.49	242	30.55	31.30	-193	35,206	-0.55%	大賣/鉅額交易
2020/12/30	68	31.28	15	31.10	30.95	53	34,896	0.15%
2020/12/29	251	30.95	151	31.05	31.00	100	34,474	0.29%	大買/大賣/
2020/12/28	119	30.34	74	30.39	30.25	45	34,001	0.13%	大買/
2020/12/25	231.7	30.68	57	30.73	30.65	174.7	33,585	0.52%	大買/鉅額交易
2020/12/24	132	31.43	9.6	31.21	31.10	122.4	33,198	0.37%	大買/鉅額交易
2020/12/23	73	30.91	56.5	30.97	31.25	16.5	32,986	0.05%
2020/12/22	536	31.30	262.3	32.69	30.85	273.7	32,667	0.84%	大買/大賣/鉅額交易
2020/12/21	19	32.30	244	32.57	32.40	-225	31,440	-0.72%	大賣/鉅額交易
2020/12/18	22	31.96	270	32.15	31.85	-248	30,695	-0.81%	大賣/鉅額交易
2020/12/17	15	31.82	51	32.07	32.00	-36	30,285	-0.12%
2020/12/16	62	31.44	767.8	31.76	32.00	-705.8	29,947	-2.36%	大賣/鉅額交易
2020/12/15	57	31.21	101.9	31.64	30.95	-44.9	29,343	-0.15%	大賣/
2020/12/14	67	31.07	52.6	31.35	30.90	14.4	28,754	0.05%
2020/12/11	135.6	32.16	154	32.13	31.35	-18.4	28,210	-0.07%	大買/大賣/
2020/12/10	168.1	32.68	621	33.25	32.10	-452.9	27,234	-1.66%	大買/大賣/鉅額交易
2020/12/09	127.7	31.66	518.1	31.84	32.00	-390.4	25,915	-1.51%	大買/大賣/鉅額交易
2020/12/08	87.4	31.06	209	31.22	31.10	-121.6	25,320	-0.48%	大賣/鉅額交易
2020/12/07	110	31.44	438.6	32.11	31.00	-328.6	24,861	-1.32%	大買/大賣/鉅額交易
2020/12/04	138	30.11	933.7	30.35	30.60	-795.7	23,494	-3.39%	大買/大賣/鉅額交易
2020/12/03	39	28.68	604.4	28.85	29.20	-565.4	22,316	-2.53%	大賣/鉅額交易
2020/12/02	200	28.14	879	27.83	27.80	-679	21,321	-3.18%	大買/大賣/鉅額交易
2020/12/01	132	28.03	158.1	28.31	27.95	-26.1	20,950	-0.12%	大買/大賣/
2020/11/30	126	27.98	207	28.07	28.10	-81	20,195	-0.40%	大買/大賣/
2020/11/27	114.1	26.41	92	26.71	26.85	22.1	19,182	0.12%	大買/
2020/11/26	154.4	26.23	250.1	26.29	26.35	-95.7	18,505	-0.52%	大買/大賣/
2020/11/25	86	24.21	183	24.74	24.85	-97	16,813	-0.58%	大賣/
2020/11/24	34	23.84	17	23.87	23.75	17	16,303	0.10%
2020/11/23	62	23.90	4	24.16	24.30	58	16,140	0.36%
2020/11/20	18	23.73	56	23.97	23.75	-38	15,843	-0.24%
2020/11/19	43	24.05	22	24.07	24.05	21	15,636	0.13%
2020/11/18	10.9	24.78	18.9	24.60	24.60	-8	15,415	-0.05%
2020/11/17	37	24.69	12.1	24.65	24.65	24.9	15,220	0.16%
2020/11/16	15	24.09	7.5	24.14	24.15	7.5	15,186	0.05%
2020/11/13	31	24.32	2	24.33	24.15	29	15,049	0.19%
2020/11/12	37	24.29	35	24.35	24.75	2	14,918	0.01%
2020/11/11	54	24.86	64	24.81	24.65	-10	14,680	-0.07%
2020/11/10	22	24.97	57	25.15	24.90	-35	14,494	-0.24%
2020/11/09	11	24.68	160.3	24.63	24.85	-149.3	13,952	-1.07%	大賣/鉅額交易
2020/11/06	24	24.14	18.1	24.34	24.10	6	13,465	0.04%
2020/11/05	36	24.05	32	23.96	23.85	4	13,083	0.03%
2020/11/04	91.2	24.08	75.1	24.08	24.50	16.1	12,721	0.13%
2020/11/03	208.2	23.89	109	23.99	24.10	99.3	12,087	0.82%	大買/大賣/
2020/11/02	47	22.50	60.4	22.86	23.15	-13.4	10,669	-0.13%
2020/10/30	68.3	22.18	103	22.14	21.90	-34.7	9,912	-0.35%	大賣/
2020/10/29	27	22.96	86	22.90	22.65	-59	9,077	-0.65%
2020/10/28	75	22.82	151	22.92	22.90	-76	8,635	-0.88%	大賣/
2020/10/27	22	21.03	19	21.16	21.50	3	7,762	0.04%
2020/10/26	12	21.00	9	21.11	21.05	3	7,681	0.04%
2020/10/23	10	20.78	2	21.13	21.00	8	7,646	0.10%
2020/10/22	28	20.98	38	20.85	20.65	-10	7,590	-0.13%
2020/10/21	78	21.44	57	21.22	21.30	21	7,424	0.28%
2020/10/20	46	20.41	74	20.54	20.35	-28	7,186	-0.39%
2020/10/19	14	20.93	34	20.90	20.80	-20	7,118	-0.28%
2020/10/16	69	21.27	10.1	21.05	21.15	58.9	7,049	0.84%
2020/10/15	128	21.65	36	21.62	21.60	92	6,976	1.32%	大買/
2020/10/14	132	22.04	17	22.02	22.00	115	6,894	1.67%	大買/鉅額交易
2020/10/13	297	22.12	47	22.43	22.30	250	6,791	3.68%	大買/鉅額交易
2020/10/12	89	21.74	141	21.70	22.00	-52	6,033	-0.86%	大賣/
2020/10/08	20	19.70	47	20.00	20.00	-27	5,673	-0.48%
2020/10/07	61	19.83	20	19.68	19.75	41	5,705	0.72%
2020/10/06	64	19.92	5	19.90	19.90	59	5,832	1.01%
2020/10/05	5	19.60	1	19.60	19.55	4	5,856	0.07%
2020/09/30	4	19.59	0	0.00	19.65	4	5,996	0.07%
2020/09/29	52	19.60	16	19.20	19.50	36	6,006	0.60%
2020/09/28	68	19.07	17	19.10	19.05	51	5,984	0.85%
2020/09/25	21	19.25	2	19.05	18.95	19	6,021	0.32%
2020/09/24	67	19.45	6	19.90	19.10	61	6,006	1.02%
2020/09/23	12	20.03	0	0.00	20.00	12	5,953	0.20%
2020/09/22	26	20.19	12	20.25	20.20	14	5,992	0.23%
2020/09/21	5	20.74	0	0.00	20.65	5	6,179	0.08%
2020/09/18	7	20.84	11	20.85	21.00	-4	6,485	-0.06%
2020/09/17	14	20.95	5	20.73	20.75	9	6,786	0.13%
2020/09/16	19	20.40	0	0.00	20.60	19	7,068	0.27%
2020/09/15	20	20.43	5	20.54	20.50	15	7,356	0.20%
2020/09/14	41	20.84	1.2	21.04	20.70	39.8	7,588	0.52%
2020/09/11	88	21.57	10	21.37	21.40	78	7,495	1.04%
2020/09/10	13	22.73	5	22.80	22.90	8	7,258	0.11%
2020/09/09	1	22.20	21.4	22.82	22.85	-20.4	7,234	-0.28%
2020/09/08	5	22.24	0	0.00	22.15	5	7,240	0.07%
2020/09/07	20	22.35	14	22.23	22.45	6	7,304	0.08%
2020/09/04	42	21.66	1	21.65	21.65	41	7,277	0.56%
2020/09/03	8	22.40	7	22.25	22.10	1	7,259	0.01%
2020/09/02	7	22.30	6	22.26	22.40	1	7,250	0.01%
2020/09/01	10	21.40	1	21.50	21.70	9	7,186	0.13%
2020/08/31	0	0.00	4	21.51	21.25	-4	7,149	-0.06%
2020/08/28	14	21.45	1	21.45	21.25	13	7,154	0.18%
2020/08/27	35	21.14	10	21.10	21.00	25	7,174	0.35%
2020/08/26	59	21.60	3.2	21.49	21.45	55.8	7,160	0.78%
2020/08/25	11	21.59	2	21.60	21.60	9	7,170	0.13%
2020/08/24	15	21.40	20	21.35	21.45	-5	7,229	-0.07%
2020/08/21	0	0.00	1.6	21.34	21.35	-1.6	7,316	-0.02%
2020/08/20	40.8	20.26	2	20.43	20.55	38.8	7,288	0.53%
2020/08/19	28	20.98	3	20.93	20.85	25	7,141	0.35%
2020/08/18	1	21.40	11	21.46	21.40	-10	7,074	-0.14%
2020/08/17	45	21.24	82	21.22	21.35	-37	7,102	-0.52%
2020/08/14	34.2	21.55	10	21.55	21.60	24.2	7,079	0.34%
2020/08/13	46	21.79	12	21.78	21.80	34	7,062	0.48%
2020/08/12	14	22.10	2	22.05	22.10	12	7,016	0.17%
2020/08/11	43	22.89	1	22.80	22.20	42	6,987	0.60%
2020/08/10	2	22.25	0	0.00	22.50	2	6,916	0.03%
2020/08/07	34	22.35	380	22.24	22.25	-346	6,928	-4.99%	大賣/鉅額交易
2020/08/06	21	22.90	1	22.65	22.70	20	6,895	0.29%
2020/08/05	52	23.27	463	23.01	22.70	-411	6,924	-5.94%	大賣/鉅額交易
2020/08/04	30	22.82	0	0.00	22.80	30	6,921	0.43%
2020/08/03	24	22.79	6	22.79	22.65	18	6,994	0.26%
2020/07/31	3	23.25	4	23.30	23.25	-1	6,990	-0.01%
2020/07/30	0	0.00	12	23.44	23.65	-12	7,009	-0.17%
2020/07/29	5	22.43	1	22.75	22.50	4	7,039	0.06%
2020/07/28	23	22.09	12	21.93	22.00	11	7,185	0.15%
2020/07/27	27	22.96	37	22.99	22.65	-10	7,211	-0.14%
2020/07/24	28	24.03	63	23.93	23.80	-35	7,190	-0.49%
2020/07/23	6	24.31	71	24.32	24.25	-65	7,201	-0.90%
2020/07/22	22	24.41	1	24.55	24.60	21	7,312	0.29%
2020/07/21	3	24.73	1	24.45	24.60	2	7,340	0.03%
2020/07/20	103	24.28	3	24.23	24.55	100	7,341	1.36%	大買/
2020/07/17	126	24.69	0	0.00	24.60	126	7,342	1.72%	大買/鉅額交易
2020/07/16	1	24.95	0	0.00	25.05	1	7,371	0.01%
2020/07/15	35	24.87	1	25.05	25.05	34	7,408	0.46%
2020/07/14	759.7	26.08	0	0.00	25.80	759.7	7,402	10.26%	大買/鉅額交易
2020/07/13	228	26.32	1	26.25	26.00	227	7,330	3.10%	大買/鉅額交易
2020/07/10	102	26.80	13	27.14	26.70	89	7,282	1.22%	大買/
2020/07/09	151	27.46	15	27.41	27.30	136	7,226	1.88%	大買/鉅額交易
2020/07/08	120	26.80	0	0.00	26.80	120	7,106	1.69%	大買/鉅額交易
2020/07/07	3	26.90	4	26.98	26.80	-1	7,175	-0.01%
2020/07/06	0	0.00	6	26.75	26.90	-6	7,267	-0.08%
2020/07/03	4	26.63	0	0.00	26.85	4	7,334	0.05%
2020/07/02	2	26.90	2	27.40	26.95	0	7,345	0.00%
2020/07/01	0.5	27.00	0	0.00	27.10	0.5	7,375	0.01%
2020/06/30	72	26.79	36	27.10	27.10	36	7,451	0.48%
2020/06/29	37	25.90	19	26.06	26.35	18	7,246	0.25%
2020/06/24	220	25.70	0	0.00	26.05	220	6,930	3.17%	大買/鉅額交易
2020/06/23	31	25.20	0	0.00	25.40	31	6,650	0.47%
2020/06/22	136	25.53	2	26.05	25.25	134	6,309	2.12%	大買/鉅額交易
2020/06/19	238	26.46	12	26.29	26.00	226	6,023	3.75%	大買/鉅額交易
2020/06/18	37.1	26.95	3	26.93	26.95	34.1	5,733	0.59%
2020/06/17	0	0.00	1	27.15	27.20	-1	5,692	-0.02%
2020/06/16	28	27.19	1	27.05	27.30	27	5,803	0.47%
2020/06/15	9	27.82	8	27.97	27.15	1	5,907	0.02%
2020/06/12	1	27.40	20	27.53	27.90	-19	5,817	-0.33%
2020/06/11	2	27.68	22	27.85	27.55	-20	5,802	-0.34%
2020/06/10	1	27.60	2	27.58	27.65	-1	5,761	-0.02%
2020/06/09	26	27.80	51	27.89	27.80	-25	5,891	-0.42%
2020/06/08	10	27.42	3	27.38	27.40	7	5,930	0.12%
2020/06/05	6.2	27.80	4	27.76	27.70	2.2	5,995	0.04%
2020/06/04	44	27.76	48	27.81	27.80	-4	6,053	-0.07%
2020/06/03	18	27.34	7	27.44	27.40	11	6,053	0.18%
2020/06/02	1	26.65	15	26.65	26.85	-14	6,039	-0.23%
2020/06/01	0	0.00	2	26.78	26.70	-2	6,069	-0.03%
2020/05/29	35	27.15	2	27.10	26.85	33	6,065	0.54%
2020/05/28	11	27.68	26	27.62	27.45	-15	6,074	-0.25%
2020/05/27	4	27.60	3	27.42	27.10	1	6,063	0.02%
2020/05/26	4.3	27.19	4	27.25	27.30	0.3	6,171	0.00%
2020/05/25	0	0.00	1	27.00	27.00	-1	6,216	-0.02%
2020/05/22	11	27.20	11	27.23	27.00	0	6,212	0.00%
2020/05/21	0	0.00	11	26.70	26.95	-11	6,149	-0.18%
2020/05/20	1	26.65	16	26.62	26.85	-15	6,132	-0.24%
2020/05/19	0	0.00	85	25.86	25.80	-85	6,072	-1.40%
2020/05/18	21	25.45	5	25.40	25.40	16	6,049	0.26%
2020/05/15	21	25.65	30	26.00	25.55	-9	6,073	-0.15%
2020/05/14	132	26.21	1	25.85	25.80	131	6,044	2.17%	大買/鉅額交易
2020/05/13	2	26.65	5	26.65	26.80	-3	5,999	-0.05%
2020/05/12	1	27.05	9	26.90	26.80	-8	6,009	-0.13%
2020/05/11	0	0.00	19	27.49	27.50	-19	5,945	-0.32%
2020/05/08	8	27.18	13	27.19	26.95	-5	5,899	-0.08%
2020/05/07	49	27.28	21	27.26	27.35	28	5,826	0.48%
2020/05/06	5	27.16	21	27.17	27.05	-16	5,794	-0.28%
2020/05/05	3	27.42	10	27.32	27.40	-7	5,752	-0.12%
2020/05/04	37	26.90	127	26.92	27.50	-90	5,677	-1.59%	大賣/
2020/04/30	10	26.75	169	26.59	26.65	-159	5,504	-2.89%	大賣/鉅額交易
2020/04/29	1	26.45	126	26.44	26.30	-125	5,449	-2.29%	大賣/鉅額交易
2020/04/28	2	26.60	49	26.48	26.30	-47	5,407	-0.87%
2020/04/27	2	26.23	296	25.97	26.40	-294	5,454	-5.39%	大賣/鉅額交易
2020/04/24	8	25.43	242	25.47	25.40	-234	5,347	-4.38%	大賣/鉅額交易
2020/04/23	0	0.00	69	25.42	25.20	-69	5,316	-1.30%
2020/04/22	113	24.96	9	25.25	25.50	104	5,315	1.96%	大買/鉅額交易
2020/04/21	25	25.81	29	25.81	25.55	-4	5,316	-0.08%
2020/04/20	5	26.30	150	26.01	26.25	-145	5,288	-2.74%	大賣/鉅額交易
2020/04/17	82	25.61	386	25.76	25.50	-304	5,337	-5.70%	大賣/鉅額交易
2020/04/16	64	25.79	173	25.72	25.70	-109	5,325	-2.05%	大賣/鉅額交易
2020/04/15	63	25.98	329	25.93	26.15	-266	5,295	-5.02%	大賣/鉅額交易
2020/04/14	0	0.00	498.7	25.48	25.55	-498.7	5,247	-9.50%	大賣/鉅額交易
2020/04/13	21	25.21	143	25.34	25.25	-122	5,238	-2.33%	大賣/鉅額交易
2020/04/10	38	25.57	281	25.50	25.40	-243	5,271	-4.61%	大賣/鉅額交易
2020/04/09	128	25.09	133	24.96	25.40	-5	5,270	-0.09%	大買/大賣/
2020/04/08	21	24.34	325	24.37	24.80	-304	5,172	-5.88%	大賣/鉅額交易
2020/04/07	26	24.27	166	24.29	24.10	-140	5,091	-2.75%	大賣/鉅額交易
2020/04/06	135	24.41	5	24.10	24.30	130	5,104	2.55%	大買/鉅額交易
2020/04/01	90	25.25	14	25.01	25.00	76	5,046	1.51%
2020/03/31	6	26.24	0	0.00	26.90	6	5,005	0.12%
2020/03/30	1	26.70	5	26.37	26.70	-4	5,058	-0.08%
2020/03/27	10	26.95	6	26.81	26.70	4	5,279	0.08%
2020/03/26	3	26.90	0	0.00	27.10	3	5,517	0.05%
2020/03/25	7	27.20	1	27.80	27.20	6	5,748	0.10%
2020/03/24	0	0.00	17	26.38	26.70	-17	5,833	-0.29%
2020/03/23	0	0.00	9	25.30	25.30	-9	5,947	-0.15%
2020/03/20	5	24.98	14	25.18	25.65	-9	6,001	-0.15%
2020/03/19	40	24.60	1	24.85	24.20	39	5,993	0.65%
2020/03/18	0	0.00	6	26.95	26.85	-6	6,004	-0.10%
2020/03/17	22	27.11	12	27.52	27.45	10	5,971	0.17%
2020/03/16	5	28.19	19	28.60	28.05	-14	5,917	-0.24%
2020/03/13	50	27.46	153	28.72	28.40	-103	5,943	-1.73%	大賣/鉅額交易
2020/03/12	2	29.83	442	29.99	30.00	-440	5,803	-7.58%	大賣/鉅額交易
2020/03/11	23	30.28	2,246	30.50	30.35	-2,223	5,777	-38.48%	大賣/鉅額交易
2020/03/10	3	30.25	1,059	29.94	30.05	-1,056	5,682	-18.58%	大賣/鉅額交易
2020/03/09	24	29.83	333	29.86	29.90	-309	5,685	-5.44%	大賣/鉅額交易
2020/03/06	38	29.90	95	30.07	30.00	-57	5,825	-0.98%
2020/03/05	15	30.68	1,285	30.75	30.75	-1,270	5,798	-21.90%	大賣/鉅額交易
2020/03/04	3	30.67	229	30.89	31.00	-226	5,778	-3.91%	大賣/鉅額交易
2020/03/03	20	31.05	1,920	31.29	31.00	-1,900	5,757	-33.00%	大賣/鉅額交易
2020/03/02	2	30.93	794	31.28	31.40	-792	5,709	-13.87%	大賣/鉅額交易
2020/02/27	21	31.24	90	31.81	30.90	-69	5,635	-1.22%
2020/02/26	1	31.55	247.1	31.58	31.65	-246.1	5,528	-4.45%	大賣/鉅額交易
2020/02/25	4	30.79	114	31.14	31.30	-110	5,461	-2.01%	大賣/鉅額交易
2020/02/24	14	31.24	79	31.31	31.20	-65	5,476	-1.19%
2020/02/21	1	31.35	67	31.31	31.40	-66	5,495	-1.20%
2020/02/20	1	31.10	24	31.06	30.95	-23	5,467	-0.42%
2020/02/19	0	0.00	25	31.09	31.10	-25	5,482	-0.46%
2020/02/18	4	31.04	76	30.99	30.90	-72	5,541	-1.30%
2020/02/17	0	0.00	93	30.47	30.60	-93	5,648	-1.65%
2020/02/14	3	30.50	37	30.48	30.45	-34	5,730	-0.59%
2020/02/13	63	30.22	39	30.35	30.15	24	5,722	0.42%
2020/02/12	8	29.85	6	29.80	29.85	2	5,695	0.04%
2020/02/11	1	29.70	12	29.61	29.60	-11	5,690	-0.19%
2020/02/10	1	29.30	11	29.20	29.15	-10	5,679	-0.18%
2020/02/07	15	29.25	4	29.30	29.25	11	5,679	0.19%
2020/02/06	7	29.50	0	0.00	29.55	7	5,693	0.12%
2020/02/05	15	29.18	17	29.17	29.10	-2	5,720	-0.03%
2020/02/04	11	29.41	0	0.00	29.40	11	5,706	0.19%
2020/02/03	30	29.50	4	29.15	29.35	26	5,708	0.46%
2020/01/31	4	30.10	1	30.15	30.20	3	5,755	0.05%
2020/01/30	3	29.88	3	29.98	29.80	0	5,888	0.00%
2020/01/20	60	31.15	36	31.15	31.10	24	5,774	0.42%
2020/01/17	0	0.00	43	31.43	31.45	-43	5,772	-0.74%
2020/01/16	10	31.60	15	31.60	31.55	-5	5,771	-0.09%
2020/01/15	1	31.70	35	31.67	31.65	-34	5,814	-0.58%
2020/01/14	7	31.80	88	31.79	31.95	-81	5,804	-1.40%
2020/01/13	45	31.52	95	31.62	31.95	-50	5,823	-0.86%
2020/01/10	87	31.06	24	31.16	31.25	63	5,934	1.06%
2020/01/09	9	30.64	33	30.74	30.60	-24	5,892	-0.41%
2020/01/08	26	30.61	20	31.15	30.50	6	5,899	0.10%
2020/01/07	9	31.28	0.2	31.25	31.25	8.8	5,859	0.15%
2020/01/06	15	31.29	0	0.00	31.20	15	5,879	0.26%
2020/01/03	102	31.68	21	31.51	31.40	81	5,842	1.39%	大買/
2020/01/02	19	32.17	1	32.15	32.10	18	5,790	0.31%
2019/12/31	10	32.06	2	32.13	32.05	8	5,811	0.14%
2019/12/30	22	32.33	52	32.37	32.30	-30	5,817	-0.52%
2019/12/27	44	31.89	10	32.00	31.85	34	5,766	0.59%
2019/12/26	34	31.90	81	31.97	31.80	-47	5,815	-0.81%
2019/12/25	44	32.38	114	32.45	32.30	-70	5,873	-1.19%	大賣/
2019/12/24	61	32.23	483	32.24	32.60	-422	5,872	-7.19%	大賣/鉅額交易
2019/12/23	80	32.33	582.5	32.23	32.55	-502.5	5,758	-8.73%	大賣/鉅額交易
2019/12/20	41	31.93	428	31.83	31.75	-387	5,649	-6.85%	大賣/鉅額交易
2019/12/19	24	31.32	656	31.41	31.55	-632	5,448	-11.60%	大賣/鉅額交易
2019/12/18	7	31.34	635	31.30	31.40	-628	5,345	-11.75%	大賣/鉅額交易
2019/12/17	33	30.70	320	30.70	30.70	-287	5,184	-5.54%	大賣/鉅額交易
2019/12/16	1	30.85	341	30.87	30.85	-340	5,103	-6.66%	大賣/鉅額交易
2019/12/13	2	30.15	291	30.06	30.45	-289	4,980	-5.80%	大賣/鉅額交易
2019/12/12	0	0.00	296	29.39	29.55	-296	4,829	-6.13%	大賣/鉅額交易
2019/12/11	51	29.10	78	29.15	29.25	-27	4,899	-0.55%
2019/12/10	60	29.61	79	29.76	29.30	-19	4,850	-0.39%
2019/12/09	9	30.79	37	30.88	30.75	-28	4,738	-0.59%
2019/12/06	12	30.36	110	30.58	30.70	-98	4,670	-2.10%	大賣/
2019/12/05	0	0.00	1,373	29.75	29.80	-1,373	4,555	-30.14%	大賣/鉅額交易
2019/12/04	22	29.25	1,646	29.59	29.75	-1,624	4,502	-36.07%	大賣/鉅額交易
2019/12/03	116	29.09	2,668	29.23	29.90	-2,552	4,430	-57.60%	大買/大賣/鉅額交易
2019/12/02	31	28.31	272	28.59	28.35	-241	4,264	-5.65%	大賣/鉅額交易
2019/11/29	60	29.23	10	29.25	29.10	50	4,235	1.18%
2019/11/28	4	29.59	10	29.62	29.55	-6	4,244	-0.14%
2019/11/27	14	29.55	9.6	29.78	29.50	4.4	4,243	0.10%
2019/11/26	11	29.60	0	0.00	29.60	11	4,207	0.26%
2019/11/25	21	29.78	60	29.70	29.60	-39	4,188	-0.93%
2019/11/22	24	29.88	10	29.85	29.70	14	4,231	0.33%
2019/11/21	85	30.29	3	29.98	29.85	82	4,313	1.90%
2019/11/20	16	30.49	24	30.50	30.40	-8	4,381	-0.18%
2019/11/19	1	29.60	35	29.95	30.25	-34	4,450	-0.76%
2019/11/18	5	29.40	18	29.60	29.75	-13	4,483	-0.29%
2019/11/15	163	29.15	21	29.24	29.50	142	4,528	3.14%	大買/鉅額交易
2019/11/14	181	29.30	29	29.78	29.50	152	4,530	3.36%	大買/鉅額交易
2019/11/13	47	31.47	255	30.90	30.85	-208	4,419	-4.71%	大賣/鉅額交易
2019/11/12	7	32.50	0	0.00	32.40	7	4,372	0.16%
2019/11/11	0	0.00	2	32.78	32.70	-2	4,496	-0.04%
2019/11/08	3	32.80	5	32.86	32.95	-2	4,607	-0.04%
2019/11/07	0	0.00	1	32.60	32.75	-1	4,657	-0.02%
2019/11/06	50	32.72	2	32.75	32.75	48	4,686	1.02%
2019/11/05	20	32.90	31	32.82	32.90	-11	4,697	-0.23%
2019/11/04	32	32.75	1	32.60	32.55	31	4,700	0.66%
2019/11/01	2	32.98	10	33.01	33.00	-8	4,678	-0.17%
2019/10/31	0	0.00	16	32.81	32.90	-16	4,690	-0.34%
2019/10/30	72	32.63	0	0.00	32.50	72	4,689	1.54%
2019/10/29	40	33.14	11	34.00	33.25	29	4,613	0.63%
2019/10/28	0	0.00	63	33.62	33.60	-63	4,485	-1.40%
2019/10/25	15	33.80	2	33.75	33.50	13	4,542	0.29%
2019/10/24	2	33.65	10	33.65	33.85	-8	4,536	-0.18%
2019/10/23	7	33.89	75	33.77	33.90	-68	4,556	-1.49%
2019/10/22	31	33.38	0.1	33.40	33.30	30.9	4,585	0.67%
2019/10/21	1	33.65	13	33.74	33.60	-12	4,619	-0.26%
2019/10/18	43	32.93	48	33.29	33.15	-5	4,716	-0.11%
2019/10/17	0	0.00	14	33.95	33.95	-14	4,541	-0.31%
2019/10/16	1	34.10	3	34.05	33.85	-2	4,544	-0.04%
2019/10/15	0	0.00	37	33.90	33.85	-37	4,557	-0.81%
2019/10/14	0	0.00	20	33.71	34.00	-20	4,540	-0.44%
2019/10/09	6	33.56	23	33.45	33.20	-17	4,487	-0.38%
2019/10/08	1	33.65	26	33.65	33.80	-25	4,454	-0.56%
2019/10/07	58	33.03	10	33.13	33.30	48	4,426	1.08%
2019/10/04	4	32.70	21	32.41	32.50	-17	4,375	-0.39%
2019/10/03	1	32.85	7	33.03	32.95	-6	4,342	-0.14%
2019/10/02	5	33.22	60	33.35	33.20	-55	4,308	-1.28%
2019/10/01	53	33.38	746	33.74	33.10	-693	4,232	-16.37%	大賣/鉅額交易
2019/09/27	187	34.97	4	34.85	34.75	183	4,071	4.49%	大買/鉅額交易
2019/09/26	46	35.27	209.4	36.14	35.25	-163.4	3,985	-4.10%	大賣/鉅額交易
2019/09/25	128	36.36	64	36.30	36.00	64	3,866	1.66%	大買/
2019/09/24	58	38.05	593	38.05	38.05	-535	3,689	-14.50%	大賣/鉅額交易
2019/09/23	29	38.43	20	38.90	38.35	9	3,681	0.24%
2019/09/20	40	39.06	43	38.94	39.00	-3	3,704	-0.08%
2019/09/19	0	0.00	7	39.10	39.05	-7	3,685	-0.19%
2019/09/18	5	39.55	176	39.64	39.40	-171	3,794	-4.51%	大賣/鉅額交易
2019/09/17	0	0.00	185	40.03	39.50	-185	3,932	-4.70%	大賣/鉅額交易
2019/09/16	46	40.06	528	39.72	39.95	-482	4,111	-11.72%	大賣/鉅額交易
2019/09/12	8	38.81	1	38.75	38.80	7	4,061	0.17%
2019/09/11	5	38.85	46	38.98	38.75	-41	4,189	-0.98%
2019/09/10	20	38.73	5	38.80	38.50	15	4,256	0.35%
2019/09/09	26	38.59	0	0.00	38.50	26	4,329	0.60%
2019/09/06	1	39.10	1	38.85	38.80	0	4,413	0.00%
2019/09/05	48	38.85	42.1	38.81	38.75	5.9	4,448	0.13%
2019/09/04	0	0.00	61	39.64	39.25	-61	4,457	-1.37%
2019/09/03	1	39.20	33	39.21	39.40	-32	4,526	-0.71%
2019/09/02	24	38.81	49	38.62	38.75	-25	4,470	-0.56%
2019/08/30	15	38.23	2	38.30	38.10	13	4,421	0.29%
2019/08/29	44	38.10	3	38.22	38.15	41	4,418	0.93%
2019/08/28	7	38.11	51	38.22	38.10	-44	4,423	-0.99%
2019/08/27	151	38.22	9	38.18	38.10	142	4,431	3.20%	大買/鉅額交易
2019/08/26	270	38.46	21	38.20	38.80	249	4,379	5.69%	大買/鉅額交易
2019/08/23	164	38.25	222	38.24	38.15	-58	4,287	-1.35%	大買/大賣/
2019/08/22	99	39.48	260	39.58	39.20	-161	4,191	-3.84%	大賣/鉅額交易
2019/08/21	727	40.51	41	40.55	40.50	686	4,089	16.78%	大買/鉅額交易
2019/08/20	700	40.58	89	40.53	40.50	611	4,042	15.11%	大買/鉅額交易
2019/08/19	90	41.40	28.5	41.41	41.40	61.5	4,031	1.53%
2019/08/16	116.2	42.05	1	42.00	42.10	115.2	4,141	2.78%	大買/鉅額交易
2019/08/15	123.1	42.13	6.2	42.06	42.05	116.9	4,154	2.81%	大買/鉅額交易
2019/08/14	396	42.85	8	42.79	42.50	388	4,120	9.42%	大買/鉅額交易
2019/08/13	105	45.41	33.5	45.48	45.40	71.5	4,062	1.76%	大買/
2019/08/12	76.7	45.77	11	45.80	45.70	65.7	3,959	1.66%
2019/08/08	4	45.60	150	45.70	45.70	-146	3,913	-3.73%	大賣/鉅額交易
2019/08/07	19	45.69	3	45.60	45.70	16	3,919	0.41%
2019/08/06	103	45.47	11	45.58	45.65	92	4,015	2.29%	大買/
2019/08/05	10	45.85	26	45.95	45.85	-16	4,033	-0.40%
2019/08/02	6	45.77	46	45.93	45.90	-40	4,040	-0.99%
2019/08/01	6	46.08	0	0.00	46.05	6	4,075	0.15%
2019/07/31	0	0.00	3	46.25	46.25	-3	4,118	-0.07%
2019/07/30	17	46.18	6	46.80	46.00	11	4,175	0.26%
2019/07/29	1	46.20	7	46.69	46.50	-6	4,351	-0.14%
2019/07/26	17	45.63	17	45.87	46.00	0	4,307	0.00%
2019/07/25	22	45.60	0	0.00	45.70	22	4,338	0.51%
2019/07/24	12	46.36	2	46.15	46.00	10	4,352	0.23%
2019/07/23	24	46.86	8	47.03	46.80	16	4,290	0.37%
2019/07/22	13	47.05	21.5	46.96	46.80	-8.5	4,266	-0.20%
2019/07/19	3	46.25	4	46.28	46.30	-1	4,152	-0.02%
2019/07/18	10	45.85	2.5	45.94	45.85	7.5	4,170	0.18%
2019/07/17	8	45.91	0.5	45.75	45.75	7.5	4,206	0.18%
2019/07/16	0	0.00	4	45.54	45.55	-4	4,203	-0.10%
2019/07/15	0	0.00	1	45.35	45.25	-1	4,246	-0.02%
2019/07/12	2	45.13	1.5	45.15	45.15	0.5	4,357	0.01%
2019/07/11	169	45.03	0.5	45.15	45.15	168.5	4,536	3.71%	大買/鉅額交易
2019/07/10	3	45.38	1	45.25	45.45	2	4,629	0.04%
2019/07/09	12	45.06	4	45.45	45.45	8	4,723	0.17%
2019/07/08	54	45.04	13	45.06	45.05	41	4,804	0.85%
2019/07/05	31	45.05	0	0.00	45.10	31	4,909	0.63%
2019/07/04	10.1	44.93	1	45.05	45.05	9.1	4,961	0.18%
2019/07/03	13	45.22	3	45.12	45.20	10	5,084	0.20%
2019/07/02	1	45.45	0	0.00	45.45	1	5,195	0.02%
2019/07/01	1	45.35	5	45.33	45.50	-4	5,207	-0.08%
2019/06/28	22	45.30	5	45.39	45.30	17	5,252	0.32%
2019/06/27	36	46.02	2	46.13	45.95	34	5,257	0.65%
2019/06/26	12	46.30	0	0.00	46.40	12	5,218	0.23%
2019/06/25	0	0.00	204	46.49	46.75	-204	5,301	-3.85%	大賣/鉅額交易
2019/06/24	11	46.04	30	46.40	46.50	-19	5,417	-0.35%
2019/06/21	0	0.00	47	46.30	46.40	-47	5,328	-0.88%
2019/06/20	0	0.00	25	46.00	45.80	-25	5,183	-0.48%
2019/06/19	6	45.75	6	46.20	45.80	0	5,252	0.00%
2019/06/18	3	45.82	12	45.91	46.00	-9	5,337	-0.17%
2019/06/17	2	45.70	8	45.91	45.85	-6	5,770	-0.10%
2019/06/14	22	45.62	3	45.43	45.50	19	5,918	0.32%
2019/06/13	0	0.00	69	45.00	45.15	-69	5,961	-1.16%
2019/06/12	2	44.85	139	45.10	44.90	-137	6,029	-2.27%	大賣/鉅額交易
2019/06/11	1	44.80	42	44.70	45.00	-41	6,142	-0.67%
2019/06/10	1	44.10	11	44.10	44.15	-10	6,048	-0.17%
2019/06/06	0	0.00	1	44.00	43.95	-1	6,080	-0.02%
2019/06/05	0	0.00	1	44.00	44.00	-1	6,099	-0.02%
2019/06/04	3	43.90	0	0.00	43.95	3	6,114	0.05%
2019/06/03	41	43.97	10	44.00	43.90	31	6,154	0.50%
2019/05/31	0	0.00	12	44.06	44.05	-12	6,207	-0.19%
2019/05/30	1	44.10	0	0.00	44.00	1	6,275	0.02%
2019/05/28	0	0.00	1	43.90	44.10	-1	6,361	-0.02%
2019/05/27	1	43.85	0	0.00	43.90	1	6,417	0.02%
2019/05/24	4	43.91	1	43.90	43.80	3	6,473	0.05%
2019/05/23	12	44.79	292	45.18	44.05	-280	6,541	-4.28%	大賣/鉅額交易
2019/05/22	2	44.35	69	44.57	44.65	-67	6,421	-1.04%
2019/05/21	0	0.00	11	44.00	44.20	-11	6,469	-0.17%
2019/05/17	0	0.00	7	43.95	43.90	-7	6,483	-0.11%
2019/05/16	0	0.00	20	43.90	43.90	-20	6,588	-0.30%
2019/05/15	3	43.87	0	0.00	43.90	3	6,684	0.04%
2019/05/14	24	43.66	3	43.75	43.80	21	6,884	0.31%
2019/05/13	100	43.80	50	43.75	43.70	50	7,035	0.71%
2019/05/10	0	0.00	2	43.83	43.85	-2	7,139	-0.03%
2019/05/09	1	43.70	15	43.75	43.85	-14	7,167	-0.20%
2019/05/08	0	0.00	9	44.22	43.90	-9	7,191	-0.13%
2019/05/07	8	44.34	16	44.32	44.25	-8	7,231	-0.11%
2019/05/06	18	44.61	4	44.48	44.40	14	7,482	0.19%
2019/05/03	7	44.06	11	44.03	44.00	-4	7,359	-0.05%
2019/05/02	4	43.89	2	44.08	43.80	2	7,425	0.03%
2019/04/30	0	0.00	20	43.70	43.85	-20	7,471	-0.27%
2019/04/29	5	43.71	19	43.98	43.85	-14	7,515	-0.19%
2019/04/26	5	43.78	13	43.91	43.70	-8	7,565	-0.11%
2019/04/25	4	43.76	21	43.90	43.90	-17	7,661	-0.22%
2019/04/24	10	43.80	3	43.80	43.85	7	7,751	0.09%
2019/04/23	10	43.75	0	0.00	43.80	10	7,892	0.13%
2019/04/22	1	43.90	18	43.80	43.75	-17	7,954	-0.21%
2019/04/19	12	43.66	6	43.70	43.70	6	8,131	0.07%
2019/04/18	10	43.69	4	43.70	43.70	6	8,276	0.07%
2019/04/17	12	43.58	2	43.95	43.95	10	8,424	0.12%
2019/04/16	20	43.56	1	43.50	43.70	19	8,758	0.22%
2019/04/15	65	43.70	0.5	43.75	43.60	64.5	8,982	0.72%
2019/04/12	57	43.70	13.1	44.11	44.00	43.9	9,087	0.48%
2019/04/11	141.5	43.85	1	43.90	44.00	140.5	9,154	1.53%	大買/鉅額交易
2019/04/10	29	44.13	5	44.15	44.15	24	9,091	0.26%
2019/04/09	52	44.28	50.5	44.34	44.20	1.5	9,093	0.02%
2019/04/08	254	44.83	0	0.00	44.80	254	9,010	2.82%	大買/鉅額交易
2019/04/03	5	45.60	24	45.70	45.70	-19	8,951	-0.21%
2019/04/02	32	45.62	25	45.68	45.55	7	9,222	0.08%
2019/04/01	0	0.00	4.5	45.33	45.10	-4.5	9,445	-0.05%
2019/03/29	1	45.15	8	45.34	45.45	-7	9,629	-0.07%
2019/03/28	57	45.04	18	44.97	44.95	39	9,955	0.39%
2019/03/27	15	45.96	65	46.60	45.55	-50	9,886	-0.51%
2019/03/26	5	45.92	88	46.27	45.55	-83	9,681	-0.86%
2019/03/25	3	45.42	106	45.57	45.95	-103	9,644	-1.07%	大賣/鉅額交易
2019/03/22	10	46.31	54	46.17	46.15	-44	9,617	-0.46%
2019/03/21	8.8	47.10	89.3	47.04	46.80	-80.5	9,505	-0.85%
2019/03/20	4	46.36	260	46.56	47.25	-256	9,335	-2.74%	大賣/鉅額交易
2019/03/19	43	45.42	39.4	45.21	45.30	3.6	8,875	0.04%
2019/03/18	2	44.35	21	44.60	44.65	-19	8,758	-0.22%
2019/03/14	49	43.12	2	43.40	43.40	47	8,673	0.54%
2019/03/13	41	43.33	18	43.19	43.15	23	8,653	0.27%
2019/03/12	27	43.63	10	43.55	43.50	17	8,700	0.20%
2019/03/11	0	0.00	1.5	43.70	43.70	-1.5	8,757	-0.02%
2019/03/08	59	43.52	8	43.62	43.85	51	8,866	0.58%
2019/03/07	354	43.76	7.5	43.57	43.50	346.5	9,100	3.81%	大買/鉅額交易
2019/03/06	13	43.91	4	44.08	43.85	9	9,303	0.10%
2019/03/05	26	44.34	18	44.60	44.10	8	9,506	0.08%
2019/03/04	31	44.49	109.5	44.63	44.70	-78.5	9,893	-0.79%	大賣/
2019/02/27	22	44.01	68	44.13	44.00	-46	10,492	-0.44%
2019/02/26	7	44.05	156.5	44.06	44.00	-149.5	10,566	-1.41%	大賣/鉅額交易
2019/02/25	51	43.97	1	43.85	43.85	50	10,606	0.47%
2019/02/22	492	43.62	18.5	43.60	43.60	473.5	10,647	4.45%	大買/鉅額交易
2019/02/21	20	43.78	6.5	43.78	43.80	13.5	10,561	0.13%
2019/02/20	43	43.74	2	44.05	44.05	41	10,551	0.39%
2019/02/19	6	43.96	10.1	44.08	43.85	-4.1	10,492	-0.04%
2019/02/18	16	44.00	4	43.75	43.75	12	10,555	0.11%
2019/02/15	57	44.24	30	43.97	44.00	27	10,721	0.25%
2019/02/14	82	44.91	47	44.72	44.55	35	10,780	0.32%
2019/02/13	45	45.05	54	45.80	45.65	-9	10,803	-0.08%
2019/02/12	18	44.72	34	45.26	45.55	-16	10,689	-0.15%
2019/02/11	81	43.85	9.5	43.94	43.95	71.5	10,492	0.68%
2019/01/30	18	43.66	2	43.90	43.90	16	10,399	0.15%
2019/01/29	33	43.54	6	43.59	43.65	27	10,456	0.26%
2019/01/28	18	43.77	10	43.85	43.85	8	10,508	0.08%
2019/01/25	236	44.61	88	43.91	43.85	148	10,632	1.39%	大買/鉅額交易
2019/01/24	7	45.49	0.5	45.50	45.50	6.5	10,507	0.06%
2019/01/23	54	45.26	5	45.40	45.40	49	10,602	0.46%
2019/01/22	18	45.94	14	45.70	45.70	4	10,682	0.04%
2019/01/21	310	47.04	2	46.68	46.65	308	10,850	2.84%	大買/鉅額交易
2019/01/18	1	46.45	4	46.80	46.85	-3	11,045	-0.03%
2019/01/17	18	46.23	1	46.30	46.10	17	11,343	0.15%
2019/01/16	95	47.20	24	47.60	46.80	71	11,832	0.60%
2019/01/15	11	47.50	29.2	47.77	48.00	-18.2	11,916	-0.15%
2019/01/14	3	47.08	43	47.40	47.55	-40	12,217	-0.33%
2019/01/11	22	47.30	50	47.54	47.55	-28	12,817	-0.22%
2019/01/10	4	47.06	33	47.51	46.75	-29	13,226	-0.22%
2019/01/09	15	47.13	21	46.98	47.20	-6	13,256	-0.05%
2019/01/08	4	46.33	274	46.35	46.80	-270	13,112	-2.06%	大賣/鉅額交易
2019/01/07	48	44.25	1,765	44.61	45.00	-1,717	12,778	-13.44%	大賣/鉅額交易
2019/01/04	17	43.80	1,425	43.86	43.80	-1,408	12,633	-11.15%	大賣/鉅額交易
2019/01/03	3	43.02	50.2	43.21	43.30	-47.2	12,793	-0.37%
2019/01/02	7	42.33	9	42.42	42.40	-2	12,962	-0.02%
2018/12/28	7	42.02	1	42.05	42.05	6	13,152	0.05%
2018/12/27	2	42.18	6	42.29	42.05	-4	13,354	-0.03%
2018/12/26	6	41.65	31.5	41.81	42.00	-25.5	13,706	-0.19%
2018/12/25	188	41.39	64	41.72	41.85	124	14,400	0.86%	大買/鉅額交易
2018/12/24	439	42.08	25	43.26	42.00	414	14,374	2.88%	大買/鉅額交易
2018/12/22	15	43.45	56	43.82	43.35	-41	14,453	-0.28%
2018/12/21	23	43.28	21	43.53	42.85	2	14,682	0.01%
2018/12/20	180	41.90	102	42.00	42.00	78	14,589	0.53%	大買/大賣/
2018/12/19	7	41.91	3	42.00	42.00	4	14,930	0.03%
2018/12/18	169	41.99	2	42.00	42.00	167	15,294	1.09%	大買/鉅額交易
2018/12/17	44	41.97	3	42.10	42.00	41	16,118	0.25%
2018/12/14	59	42.10	11.5	42.07	42.30	47.5	16,742	0.28%
2018/12/13	72	42.34	4	42.60	42.25	68	17,014	0.40%
2018/12/12	65	42.17	2.1	42.25	42.20	62.9	17,083	0.37%
2018/12/11	1,108	41.99	122	42.15	42.05	986	17,110	5.76%	大買/大賣/鉅額交易
2018/12/10	634	41.97	7	41.93	42.00	627	17,110	3.66%	大買/鉅額交易
2018/12/07	12	41.70	3	41.80	42.00	9	17,289	0.05%
2018/12/06	33	41.43	38	41.30	42.00	-5	17,399	-0.03%
2018/12/05	24.3	42.56	8	42.50	42.35	16.3	17,502	0.09%
2018/12/04	33	43.50	470.3	43.64	43.05	-437.3	17,561	-2.49%	大賣/鉅額交易
2018/12/03	10	43.37	61	43.47	43.50	-51	17,574	-0.29%
2018/11/30	17	42.84	33	43.73	42.70	-16	17,586	-0.09%
2018/11/29	14	43.61	41	43.28	42.85	-27	17,471	-0.15%
2018/11/28	1,893.5	41.82	31	41.82	42.00	1,862.5	17,670	10.54%	大買/鉅額交易
2018/11/27	2,930	41.65	40	41.49	42.05	2,890	17,497	16.52%	大買/鉅額交易
2018/11/26	130	41.59	39	41.02	43.00	91	17,106	0.53%	大買/
2018/11/23	17	42.76	5	42.95	42.95	12	16,518	0.07%
2018/11/22	82	43.12	27	42.81	42.80	55	16,619	0.33%
2018/11/21	85.5	43.55	6.5	43.52	43.55	79	16,659	0.47%
2018/11/20	23	44.37	3	44.40	44.40	20	16,773	0.12%
2018/11/19	2	45.30	16	45.05	44.90	-14	16,999	-0.08%
2018/11/16	12	45.03	5	44.65	44.65	7	17,340	0.04%
2018/11/15	29	44.98	27	45.05	44.85	2	17,387	0.01%
2018/11/14	26	45.30	17	46.00	45.10	9	17,459	0.05%
2018/11/13	39	42.98	27	43.25	45.45	12	17,434	0.07%
2018/11/12	52	44.86	28	44.01	43.95	24	17,616	0.14%
2018/11/09	12	46.06	21	45.84	45.80	-9	17,949	-0.05%
2018/11/08	23	45.60	25	45.58	45.50	-2	18,561	-0.01%
2018/11/07	18	44.91	14	44.99	45.00	4	18,827	0.02%
2018/11/06	12	45.63	6	44.98	44.80	6	19,151	0.03%
2018/11/05	20	45.86	10	45.63	45.50	10	19,218	0.05%
2018/11/02	364.2	46.22	38	46.00	45.35	326.2	19,466	1.68%	大買/鉅額交易
2018/11/01	28	44.25	19	44.76	44.90	9	19,434	0.05%
2018/10/31	240.3	44.03	165	44.02	43.40	75.3	19,750	0.38%	大買/大賣/
2018/10/30	55.3	43.11	22	43.05	43.15	33.3	19,967	0.17%
2018/10/29	27.9	43.62	23	43.74	43.25	4.9	19,877	0.02%
2018/10/26	63.1	43.85	16.5	43.72	43.30	46.6	19,683	0.24%
2018/10/25	174	43.69	151.1	43.89	43.20	22.9	19,475	0.12%	大買/大賣/
2018/10/24	173	47.77	111	48.27	46.95	62	19,131	0.32%	大買/大賣/
2018/10/23	23.1	51.20	16	50.68	50.90	7.1	18,589	0.04%
2018/10/22	118.9	52.38	142.2	51.71	51.30	-23.3	18,459	-0.13%	大買/大賣/
2018/10/19	30	50.29	99.4	49.82	51.30	-69.4	18,041	-0.38%
2018/10/18	114	47.14	147	47.50	48.60	-33	17,362	-0.19%	大買/大賣/
2018/10/17	17.3	46.75	25	47.45	46.00	-7.7	16,799	-0.05%
2018/10/16	7	47.84	3	48.10	47.80	4	16,704	0.02%
2018/10/15	0	0.00	5	48.46	47.30	-5	16,678	-0.03%
2018/10/12	157	46.33	40.1	46.20	47.05	116.9	16,635	0.70%	大買/鉅額交易
2018/10/11	192.3	45.68	222	45.71	45.25	-29.7	16,853	-0.18%	大買/大賣/
2018/10/09	81.5	47.95	80	49.17	50.20	1.5	16,566	0.01%
2018/10/08	131	49.68	117.4	49.12	49.00	13.6	16,293	0.08%	大買/大賣/
2018/10/05	135	50.10	114	50.39	50.60	21	16,074	0.13%	大買/大賣/
2018/10/04	90	50.76	165	50.53	51.30	-75	15,838	-0.47%	大賣/
2018/10/03	291.5	51.43	16.1	50.06	49.00	275.5	15,498	1.78%	大買/鉅額交易
2018/10/01	38	52.71	6	53.02	53.10	32	14,804	0.22%
2018/09/28	18	53.61	8	53.65	53.50	10	14,574	0.07%
2018/09/27	27.4	50.92	33.2	53.39	54.80	-5.8	14,303	-0.04%
2018/09/26	14	52.31	3	52.10	52.00	11	14,006	0.08%
2018/09/25	16	54.21	177.2	54.70	54.00	-161.2	13,820	-1.17%	大賣/鉅額交易
2018/09/21	24	52.93	11	52.96	53.20	13	13,491	0.10%
2018/09/20	16	52.15	124	52.43	52.50	-108	13,152	-0.82%	大賣/鉅額交易
2018/09/19	15	48.27	87	48.90	50.30	-72	12,459	-0.58%
2018/09/18	12	45.97	76	45.51	46.60	-64	11,924	-0.54%
2018/09/17	16	45.01	19.7	45.03	44.80	-3.7	11,743	-0.03%
2018/09/14	12	44.20	20	44.18	44.15	-8	11,835	-0.07%
2018/09/13	41	44.54	5	44.85	44.50	36	11,874	0.30%
2018/09/12	85	44.30	79	44.69	44.40	6	11,834	0.05%
2018/09/11	24	42.70	132	42.92	43.75	-108	11,729	-0.92%	大賣/鉅額交易
2018/09/10	133	42.56	3	42.32	42.15	130	11,960	1.09%	大買/鉅額交易
2018/09/07	171	43.18	6	43.48	43.00	165	12,155	1.36%	大買/鉅額交易
2018/09/06	164	43.61	1	43.65	43.50	163	12,518	1.30%	大買/鉅額交易
2018/09/05	178	43.44	33	43.60	43.60	145	12,709	1.14%	大買/鉅額交易
2018/09/04	268	43.34	31	43.15	43.25	237	12,711	1.86%	大買/鉅額交易
2018/09/03	229	44.23	56	43.13	43.00	173	12,843	1.35%	大買/鉅額交易
2018/08/31	56	46.41	14	46.40	46.40	42	12,800	0.33%
2018/08/30	5	46.51	1	46.45	46.40	4	12,881	0.03%
2018/08/29	45	46.46	33	46.70	46.40	12	13,091	0.09%
2018/08/28	39	46.59	40	46.99	47.00	-1	13,420	-0.01%
2018/08/27	58	45.56	32	45.50	45.50	26	14,187	0.18%
2018/08/24	68	45.62	38	45.50	45.50	30	14,879	0.20%
2018/08/23	47	48.96	107.5	49.04	49.10	-60.5	14,732	-0.41%	大賣/
2018/08/22	53	49.45	76	49.35	49.00	-23	14,544	-0.16%
2018/08/21	43	48.11	41	47.93	47.85	2	14,216	0.01%
2018/08/20	63	47.68	49	48.01	48.35	14	14,206	0.10%
2018/08/17	108	48.14	52	47.75	47.70	56	14,116	0.40%	大買/
2018/08/16	111	47.81	15	48.06	47.55	96	14,007	0.69%	大買/
2018/08/15	237	47.99	48	48.57	48.65	189	13,820	1.37%	大買/鉅額交易
2018/08/14	93	47.84	102.6	47.20	48.60	-9.6	13,596	-0.07%	大賣/
2018/08/13	296	43.96	9	44.05	44.20	287	12,965	2.21%	大買/鉅額交易
2018/08/10	9	44.48	36	44.61	44.45	-27	12,769	-0.21%
2018/08/09	53	42.51	23	43.14	43.05	30	12,528	0.24%
2018/08/08	94	42.98	101	43.71	42.30	-7	12,499	-0.06%	大賣/
2018/08/07	32	42.48	1	42.45	42.55	31	12,519	0.25%
2018/08/06	247	40.35	100	41.52	43.20	147	12,948	1.14%	大買/鉅額交易
2018/08/03	53	40.11	169	39.92	39.90	-116	12,645	-0.92%	大賣/鉅額交易
2018/08/02	15	38.12	12	38.51	38.45	3	12,563	0.02%
2018/08/01	2	38.05	10	38.70	38.80	-8	12,662	-0.06%
2018/07/31	5	37.60	18	38.43	38.35	-13	12,712	-0.10%
2018/07/30	15	37.82	0	0.00	37.60	15	12,875	0.12%
2018/07/27	6	38.56	0	0.00	38.20	6	13,018	0.05%
2018/07/26	56	37.82	6	38.52	38.60	50	13,125	0.38%
2018/07/25	0	0.00	20	37.95	38.05	-20	13,286	-0.15%
2018/07/24	0	0.00	6	37.15	37.30	-6	13,648	-0.04%
2018/07/23	31	36.36	22	36.44	36.60	9	13,824	0.07%
2018/07/20	104	37.65	15.1	37.20	37.00	88.9	14,122	0.63%	大買/
2018/07/19	28	38.93	36	38.75	38.40	-8	14,329	-0.06%
2018/07/18	25.1	38.73	11	38.85	39.05	14.1	14,832	0.09%
2018/07/17	14	38.96	66	38.62	38.75	-52	15,220	-0.34%
2018/07/16	20	37.50	106	37.36	37.25	-86	15,097	-0.57%	大賣/
2018/07/13	4	36.71	10	37.23	36.70	-6	15,513	-0.04%
2018/07/12	11	36.35	10	36.60	36.50	1	15,573	0.01%
2018/07/11	2	36.45	0	0.00	36.60	2	15,762	0.01%
2018/07/10	1	36.55	4	37.19	37.10	-3	15,879	-0.02%
2018/07/09	0	0.00	10	37.31	36.95	-10	15,965	-0.06%
2018/07/06	17	36.12	10	36.05	36.05	7	16,078	0.04%
2018/07/05	16	36.67	7	37.41	36.05	9	16,341	0.06%
2018/07/04	4	37.21	11	37.17	37.10	-7	16,748	-0.04%
2018/07/03	11	35.83	0	0.00	35.75	11	17,135	0.06%
2018/07/02	1	36.85	10	36.78	36.40	-9	17,310	-0.05%
2018/06/29	15	36.17	1	36.15	36.25	14	17,751	0.08%
2018/06/28	74	36.46	3	36.50	36.15	71	18,103	0.39%
2018/06/27	34	36.87	23	37.05	37.10	11	18,199	0.06%
2018/06/26	96	36.30	0	0.00	36.65	96	18,140	0.53%
2018/06/25	84	36.40	6	36.52	36.50	78	18,113	0.43%
2018/06/22	20	37.70	4	37.71	37.60	16	18,084	0.09%
2018/06/21	107	38.91	0	0.00	38.80	107	18,300	0.58%	大買/鉅額交易
2018/06/20	6	38.88	1	38.55	38.60	5	18,450	0.03%
2018/06/19	8	40.36	29	40.81	39.75	-21	18,457	-0.11%
2018/06/15	21	39.74	12	39.65	40.00	9	18,233	0.05%
2018/06/14	16	39.22	40	38.98	38.20	-24	17,948	-0.13%
2018/06/13	11	38.08	8	38.41	38.90	3	17,594	0.02%
2018/06/12	11	37.65	48	37.29	37.65	-37	17,398	-0.21%
2018/06/11	23	37.16	2	36.95	36.85	21	17,491	0.12%
2018/06/08	9	38.75	171	38.68	37.95	-162	17,661	-0.92%	大賣/鉅額交易
2018/06/07	9	38.08	4	38.30	37.85	5	17,384	0.03%
2018/06/06	3	38.03	15	38.35	38.00	-12	17,431	-0.07%
2018/06/05	29	37.27	51	37.51	37.50	-22	17,499	-0.13%
2018/06/04	67	37.43	176	37.92	37.60	-109	17,321	-0.63%	大賣/鉅額交易
2018/06/01	0	0.00	213	34.48	35.70	-213	16,652	-1.28%	大賣/鉅額交易
2018/05/31	15	32.58	10	32.50	32.50	5	16,198	0.03%
2018/05/30	3	32.22	0	0.00	32.30	3	16,880	0.02%
2018/05/29	2	32.70	0	0.00	32.75	2	17,850	0.01%
2018/05/28	50	32.02	21	31.90	31.90	29	18,877	0.15%
2018/05/25	39	32.30	20	32.10	32.10	19	18,965	0.10%
2018/05/24	11	32.78	10	32.60	32.60	1	19,129	0.01%
2018/05/23	51	32.24	21	32.53	32.55	30	19,353	0.16%
2018/05/22	127	33.15	80	32.73	32.60	47	19,394	0.24%	大買/
2018/05/21	59	33.57	36	33.58	33.50	23	19,442	0.12%
2018/05/18	17	33.92	17	33.81	33.60	0	19,370	0.00%
2018/05/17	14	34.11	38	34.00	33.85	-24	19,265	-0.12%
2018/05/16	165	34.07	180	33.82	33.80	-15	19,165	-0.08%	大買/大賣/
2018/05/15	111	34.24	12	34.13	34.00	99	19,094	0.52%	大買/
2018/05/14	357	34.09	50	33.40	33.35	307	18,926	1.62%	大買/鉅額交易
2018/05/11	50	33.90	3	34.70	34.80	47	18,371	0.26%
2018/05/10	100	33.90	189	34.64	34.10	-89	18,209	-0.49%	大賣/
2018/05/09	1	33.90	1	33.85	33.90	0	18,001	0.00%
2018/05/08	4	32.63	5	33.44	33.50	-1	17,997	-0.01%
2018/05/07	0	0.00	23	33.35	33.25	-23	17,972	-0.13%
2018/05/04	241	32.12	11	32.25	32.25	230	17,775	1.29%	大買/鉅額交易
2018/05/03	102	32.82	8	33.06	32.75	94	17,692	0.53%	大買/
2018/04/30	22	33.93	248	33.95	34.00	-226	17,715	-1.28%	大賣/鉅額交易
2018/04/27	3	31.93	172	32.42	32.80	-169	17,368	-0.97%	大賣/鉅額交易
2018/04/26	82	32.40	2	32.15	31.75	80	17,300	0.46%
2018/04/25	2	31.00	2	31.40	32.40	0	17,058	0.00%
2018/04/24	363	32.10	0	0.00	31.35	363	16,798	2.16%	大買/鉅額交易
2018/04/23	3	34.78	13	34.66	34.75	-10	16,371	-0.06%
2018/04/20	1	32.95	0	0.00	32.70	1	15,968	0.01%
2018/04/19	10	32.68	27.4	32.98	33.20	-17.4	15,831	-0.11%
2018/04/18	10	30.40	90	30.96	30.85	-80	15,481	-0.52%
2018/04/17	40	29.99	25	30.24	30.05	15	15,607	0.10%
2018/04/16	60	30.52	6	30.46	30.40	54	15,837	0.34%
2018/04/13	11	31.61	11	31.39	31.35	0	16,144	0.00%
2018/04/12	11	32.00	12	31.78	31.75	-1	16,733	-0.01%
2018/04/11	19	31.50	13	32.39	32.40	6	17,304	0.03%
2018/04/10	107	31.52	6	32.55	31.60	101	17,095	0.59%	大買/鉅額交易
2018/04/09	15	32.25	137	32.54	32.50	-122	16,695	-0.73%	大賣/鉅額交易
2018/04/03	1	30.95	1	31.00	30.45	0	16,402	0.00%
2018/04/02	5	31.10	310	30.61	30.65	-305	16,248	-1.88%	大賣/鉅額交易
2018/03/31	7	30.27	20	30.72	29.70	-13	15,958	-0.08%
2018/03/30	1	29.05	177	28.78	29.00	-176	15,797	-1.11%	大賣/鉅額交易
2018/03/29	10	28.05	10	27.85	27.85	0	15,592	0.00%
2018/03/27	120	27.19	113	28.21	28.30	7	15,603	0.04%	大買/大賣/
2018/03/26	221	27.17	25	28.25	26.80	196	15,503	1.26%	大買/鉅額交易
2018/03/22	10	28.55	20	28.78	29.05	-10	15,103	-0.07%
2018/03/21	52	28.76	220	29.05	28.50	-168	14,990	-1.12%	大賣/鉅額交易
2018/03/20	43	28.24	10	29.00	28.60	33	14,864	0.22%
2018/03/19	65	28.50	10	28.50	28.50	55	14,709	0.37%
2018/03/16	23	28.96	2	28.90	28.90	21	14,564	0.14%
2018/03/15	20	30.00	25	29.73	29.40	-5	14,478	-0.03%
2018/03/14	0	0.00	84	29.84	29.75	-84	14,263	-0.59%
2018/03/13	11	28.16	13	28.34	28.45	-2	13,827	-0.01%
2018/03/12	0	0.00	5	28.00	28.80	-5	13,710	-0.04%
2018/03/09	184	27.54	11	27.54	27.50	173	13,492	1.28%	大買/鉅額交易
2018/03/08	136	28.30	36	28.49	28.60	100	13,144	0.76%	大買/
2018/03/07	1	28.50	11	28.76	27.95	-10	12,914	-0.08%
2018/03/06	66	28.89	2	28.73	28.80	64	12,618	0.51%
2018/03/05	387.3	29.89	14.1	30.24	29.40	373.2	12,248	3.05%	大買/鉅額交易
2018/03/02	338	27.46	204	28.25	28.80	134	11,497	1.17%	大買/大賣/鉅額交易
2018/03/01	16	25.96	619	26.81	27.70	-603	10,438	-5.78%	大賣/鉅額交易
2018/02/27	250	25.35	5	25.50	25.20	245	9,336	2.62%	大買/鉅額交易
2018/02/26	5	25.15	2.1	25.49	25.35	2.9	9,170	0.03%
2018/02/23	1	25.00	341.5	25.53	25.00	-340.5	8,916	-3.82%	大賣/鉅額交易
2018/02/22	107	24.79	1	24.85	24.50	106	8,601	1.23%	大買/鉅額交易
2018/02/21	1	23.75	508.2	23.78	24.50	-507.2	8,393	-6.04%	大賣/鉅額交易
2018/02/12	15	22.25	39	22.24	22.30	-24	8,095	-0.30%
2018/02/08	10	22.20	0	0.00	22.50	10	8,076	0.12%
2018/02/07	20	22.08	11	22.20	22.00	9	8,097	0.11%
2018/02/06	195	21.99	69	21.19	21.30	126	8,053	1.56%	大買/鉅額交易
2018/02/05	204	22.71	3	22.95	23.05	201	7,867	2.55%	大買/鉅額交易
2018/02/02	5	24.15	5	23.55	23.55	0	7,844	0.00%
2018/02/01	100	23.85	0	0.00	23.75	100	7,852	1.27%
2018/01/31	22	23.64	54	24.28	24.40	-32	7,812	-0.41%
2018/01/30	6	23.73	1	24.10	23.65	5	7,702	0.06%
2018/01/29	19	24.52	120	24.42	24.35	-101	7,678	-1.32%	大賣/鉅額交易
2018/01/26	100.9	24.10	0	0.00	24.20	100.9	7,752	1.30%
2018/01/25	7	24.51	0	0.00	24.60	7	8,332	0.08%
2018/01/24	14	23.51	50	23.22	24.00	-36	8,182	-0.44%
2018/01/23	1	23.40	0	0.00	22.85	1	8,008	0.01%
2018/01/22	76	23.59	5	23.55	23.55	71	7,906	0.90%
2018/01/19	1	24.05	70	24.30	24.35	-69	7,803	-0.88%
2018/01/18	70	23.87	74	23.85	23.85	-4	7,725	-0.05%
2018/01/17	27	23.93	0	0.00	24.00	27	7,678	0.35%
2018/01/16	0	0.00	84	25.15	24.75	-84	7,543	-1.11%
2018/01/15	17	24.45	199	24.77	24.90	-182	7,515	-2.42%	大賣/鉅額交易
2018/01/12	79	24.91	7	25.09	24.90	72	7,532	0.96%
2018/01/11	15	25.67	11	24.99	25.20	4	7,472	0.05%
2018/01/10	3	25.55	237	25.41	25.30	-234	7,221	-3.24%	大賣/鉅額交易
2018/01/09	30	24.58	226	24.86	24.80	-196	6,780	-2.89%	大賣/鉅額交易
2018/01/08	24	25.06	329.9	24.61	24.85	-305.9	6,332	-4.83%	大賣/鉅額交易
2018/01/05	0	0.00	81.7	23.36	23.50	-81.7	5,586	-1.46%
2018/01/04	17	21.50	1.1	21.86	21.50	15.9	4,821	0.33%
2018/01/03	11	22.09	0	0.00	21.90	11	4,714	0.23%
2018/01/02	13	22.49	22	22.33	22.00	-9	4,589	-0.20%

〈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

第一金-路竹券商分點個股進出
第一金-路竹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

第一金-路竹 券商分點個股進出 第一金-路竹 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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析