大成鋼 (2027)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	14	37.01	1.1	37.05	37.25	13	6,371	0.20%
2024/04/26	1.5	36.66	7	36.69	36.65	-5.5	6,315	-0.09%
2024/04/25	14.3	36.72	21	36.79	36.65	-6.7	6,293	-0.11%
2024/04/24	57.2	37.41	53.1	37.38	37.10	4.2	6,260	0.07%
2024/04/23	20	37.72	11	37.72	37.80	9	6,238	0.14%
2024/04/22	9.4	37.95	25.1	37.90	37.60	-15.7	6,242	-0.25%
2024/04/19	67	37.86	67.9	37.83	37.70	-0.9	6,156	-0.01%
2024/04/18	34	38.20	42.7	38.25	37.80	-8.7	5,910	-0.15%
2024/04/17	14	37.03	3	37.10	36.95	11	5,460	0.20%
2024/04/16	8.2	36.75	111	36.88	36.70	-102.8	5,459	-1.88%	大賣/鉅額交易
2024/04/15	6.1	36.88	19.5	37.15	36.70	-13.4	5,378	-0.25%
2024/04/12	1.9	36.51	2	36.50	36.50	-0.2	5,281	0.00%
2024/04/11	13.5	36.76	6	36.67	36.65	7.5	5,268	0.14%
2024/04/10	16.1	37.12	9.4	37.08	37.00	6.7	5,292	0.13%
2024/04/09	16	37.59	51	37.29	37.50	-35	5,222	-0.67%
2024/04/08	4.1	36.62	16	36.63	36.60	-11.9	5,021	-0.24%
2024/04/03	28.1	36.62	26	36.34	36.10	2.1	5,001	0.04%
2024/04/02	29.1	36.23	13	36.16	36.10	16.1	4,885	0.33%
2024/04/01	21.2	36.46	8	36.64	36.40	13.2	4,908	0.27%
2024/03/29	70.2	36.54	64	36.54	36.50	6.2	4,878	0.13%
2024/03/28	10	36.98	24	36.98	37.10	-14	4,763	-0.29%
2024/03/27	3.5	36.38	11	36.62	36.65	-7.5	4,780	-0.16%
2024/03/26	6.1	36.32	0.5	36.20	36.45	5.6	4,921	0.11%
2024/03/25	27.8	36.62	15	36.85	36.70	12.8	5,151	0.25%
2024/03/22	5.1	37.14	20.8	37.16	37.10	-15.7	5,369	-0.29%
2024/03/21	2.5	36.94	16.2	36.99	37.15	-13.7	5,672	-0.24%
2024/03/20	5.1	36.55	10	36.56	36.40	-4.9	6,326	-0.08%
2024/03/19	1.1	36.50	10	36.50	36.30	-9	6,232	-0.14%
2024/03/18	6	35.89	28.4	35.96	35.90	-22.4	6,169	-0.36%
2024/03/15	11.3	36.00	6	36.00	36.30	5.3	6,167	0.09%
2024/03/14	3.1	36.21	11	36.18	36.30	-7.9	6,131	-0.13%
2024/03/13	18.5	35.57	13.1	35.80	35.70	5.4	6,124	0.09%
2024/03/12	17	35.97	7.6	36.09	36.20	9.4	6,083	0.15%
2024/03/11	3.4	35.51	15	35.51	35.60	-11.6	6,087	-0.19%
2024/03/08	8.8	35.55	2.5	35.71	35.45	6.3	6,111	0.10%
2024/03/07	20.5	35.77	15	35.70	35.85	5.5	6,149	0.09%
2024/03/06	6.5	36.08	2.6	36.28	36.05	3.9	6,233	0.06%
2024/03/05	5.7	35.87	5.5	35.93	36.00	0.2	6,241	0.00%
2024/03/04	8.6	35.90	4	35.86	35.85	4.6	6,250	0.07%
2024/03/01	9.1	36.07	10.1	36.10	36.05	-1	6,279	-0.02%
2024/02/29	16.1	35.84	10	35.87	35.90	6.1	6,305	0.10%
2024/02/27	11.7	35.88	1.5	36.17	35.80	10.2	6,304	0.16%
2024/02/26	7.4	36.25	3	36.28	36.15	4.4	6,298	0.07%
2024/02/23	12.6	36.31	12.5	36.34	36.20	0.1	6,355	0.00%
2024/02/22	9.1	36.34	15	36.38	36.45	-5.9	6,445	-0.09%
2024/02/21	10.4	36.41	7	36.48	36.30	3.4	6,463	0.05%
2024/02/20	19	36.50	7.7	36.54	36.40	11.3	6,548	0.17%
2024/02/19	4.7	36.54	15	36.67	36.75	-10.4	6,756	-0.15%
2024/02/16	19	36.18	11	36.23	36.30	8	6,801	0.12%
2024/02/15	13.5	36.03	17	35.96	36.20	-3.5	6,797	-0.05%
2024/02/05	19.5	36.43	8.3	36.42	36.35	11.2	6,770	0.17%
2024/02/02	18	36.88	1	36.75	36.80	17	6,742	0.25%
2024/02/01	2.7	36.93	0	0.00	37.00	2.7	6,764	0.04%
2024/01/31	2.1	36.91	17.1	36.99	37.10	-15	6,760	-0.22%
2024/01/30	2	37.00	0	0.00	36.95	2	6,760	0.03%
2024/01/29	0.1	37.28	13	37.40	37.40	-12.9	6,774	-0.19%
2024/01/26	1.6	37.20	2.2	37.18	37.30	-0.6	6,815	-0.01%
2024/01/25	2	37.10	0	0.00	37.20	2	6,835	0.03%
2024/01/24	20	37.42	3.2	37.46	37.25	16.8	6,855	0.24%
2024/01/23	1.4	37.00	1	36.95	37.00	0.4	6,875	0.01%
2024/01/22	2.1	36.68	0	0.00	36.70	2.1	6,892	0.03%
2024/01/19	3.1	36.52	0	0.00	36.60	3.1	6,889	0.04%
2024/01/18	10.3	36.59	2.2	36.54	36.60	8.1	6,886	0.12%
2024/01/17	10.2	36.66	25	36.78	36.50	-14.8	6,886	-0.22%
2024/01/16	7.1	37.15	4	37.16	37.05	3.1	6,790	0.05%
2024/01/15	3.3	37.40	2.4	37.52	37.40	0.9	6,745	0.01%
2024/01/12	3.2	37.45	3	37.47	37.50	0.2	6,772	0.00%
2024/01/11	6.1	37.41	4.4	37.39	37.40	1.7	6,788	0.03%
2024/01/10	17.9	37.58	15	37.58	37.50	2.9	6,933	0.04%
2024/01/09	16.2	38.58	11.2	38.42	38.30	5	6,862	0.07%
2024/01/08	5	38.95	0	0.00	38.95	5	6,838	0.07%
2024/01/05	2.4	38.98	3	38.95	39.00	-0.6	6,857	-0.01%
2024/01/04	4.6	38.99	15.5	39.06	39.10	-10.9	6,870	-0.16%
2024/01/03	6	39.32	6.5	39.38	39.25	-0.5	6,890	-0.01%
2024/01/02	2.3	39.69	5	39.62	39.65	-2.7	6,866	-0.04%
2023/12/29	16.5	39.40	5.8	39.46	39.60	10.7	6,809	0.16%
2023/12/28	0	0.00	2	39.37	39.50	-2	6,803	-0.03%
2023/12/27	8	39.19	67.2	39.50	39.35	-59.2	6,814	-0.87%
2023/12/26	41	39.49	4.4	39.50	39.50	36.6	6,754	0.54%
2023/12/25	19	39.71	11	39.93	39.45	8	6,760	0.12%
2023/12/22	15	39.44	10	39.21	39.20	5	6,693	0.07%
2023/12/21	25	39.49	21	39.55	39.35	4	6,577	0.06%
2023/12/20	20	39.86	17.2	39.88	39.70	2.8	6,433	0.04%
2023/12/19	44.1	39.31	53.2	39.55	39.70	-9.1	6,198	-0.15%
2023/12/18	124.1	40.17	163.1	39.89	39.75	-39	5,956	-0.65%	大買/大賣/
2023/12/15	139.1	39.94	153.1	40.13	39.55	-14	5,561	-0.25%	大買/大賣/
2023/12/14	9.4	38.32	23	38.40	38.20	-13.6	4,839	-0.28%
2023/12/13	17.5	38.18	0	0.00	38.00	17.5	5,071	0.35%
2023/12/12	3	38.37	13	38.33	38.35	-10	5,345	-0.19%
2023/12/11	8.5	38.53	14.4	38.52	38.40	-5.9	5,332	-0.11%
2023/12/08	30.4	38.35	27.1	38.65	38.40	3.4	5,310	0.06%
2023/12/07	21	39.06	11	38.93	38.80	10	5,187	0.19%
2023/12/06	13	39.20	6	39.08	39.15	7	5,176	0.14%
2023/12/05	8	38.96	5	39.08	38.95	3	5,154	0.06%
2023/12/04	12	38.90	33.4	39.06	39.25	-21.4	5,231	-0.41%
2023/12/01	4	38.93	13.6	38.97	38.85	-9.6	5,216	-0.18%
2023/11/30	5	38.42	16.2	38.55	38.65	-11.2	5,124	-0.22%
2023/11/29	13	38.52	34	38.50	38.50	-21	5,235	-0.40%
2023/11/28	25	38.59	22.5	38.48	38.65	2.5	5,256	0.05%
2023/11/27	3	38.13	11	38.08	38.10	-8	5,263	-0.15%
2023/11/24	12.3	38.52	2.3	38.40	38.35	10	5,258	0.19%
2023/11/22	11	38.61	16.2	38.51	38.60	-5.2	5,234	-0.10%
2023/11/21	11	38.52	80.4	38.43	38.50	-69.4	5,185	-1.34%
2023/11/20	11	38.03	15	38.11	38.05	-4	5,091	-0.08%
2023/11/17	31.1	38.24	20.4	38.17	38.10	10.7	5,070	0.21%
2023/11/16	54.3	38.13	61.2	38.02	38.15	-6.9	5,020	-0.14%
2023/11/15	4.2	36.80	1	37.10	37.05	3.2	4,845	0.07%
2023/11/14	7.4	36.34	5	36.45	36.50	2.4	4,922	0.05%
2023/11/13	8.1	36.68	2.2	36.92	36.60	5.9	4,976	0.12%
2023/11/10	15.6	37.18	9.2	37.11	37.00	6.4	5,138	0.13%
2023/11/09	5.1	37.39	10	37.44	37.30	-4.9	5,274	-0.09%
2023/11/08	5.1	37.15	0.7	37.21	37.20	4.4	5,457	0.08%
2023/11/07	2.1	37.12	2	37.32	37.30	0.1	5,589	0.00%
2023/11/06	14	37.32	6	37.28	37.15	8	5,629	0.14%
2023/11/03	8.1	37.21	16.3	37.28	37.30	-8.1	5,708	-0.14%
2023/11/02	5	36.93	11.6	36.92	36.95	-6.6	5,721	-0.12%
2023/11/01	26.1	36.80	12	36.74	36.65	14.1	5,768	0.24%
2023/10/31	8.8	37.05	8	37.11	37.05	0.8	5,851	0.01%
2023/10/30	2	36.90	5	37.03	37.10	-3	6,064	-0.05%
2023/10/27	7.1	36.56	4	36.63	36.70	3.1	6,120	0.05%
2023/10/26	3	36.58	6	36.63	36.50	-3	6,374	-0.05%
2023/10/25	2	36.70	3	36.78	36.90	-1	7,181	-0.01%
2023/10/24	0	36.40	2	36.30	36.45	-2	7,838	-0.03%
2023/10/23	2	36.20	2	36.48	36.40	0	8,190	0.00%
2023/10/20	10	36.20	2	36.28	36.15	8	8,419	0.10%
2023/10/19	3.6	36.75	12	36.77	36.80	-8.4	8,595	-0.10%
2023/10/18	5.4	36.86	17.4	37.07	36.65	-12	8,901	-0.13%
2023/10/17	0	0.00	19	37.33	37.20	-19	9,190	-0.21%
2023/10/16	0.2	37.31	13.1	37.35	37.35	-12.9	9,295	-0.14%
2023/10/13	9.5	37.41	20	37.45	37.50	-10.5	9,418	-0.11%
2023/10/12	2.1	37.15	5	37.20	37.40	-2.9	9,474	-0.03%
2023/10/11	1	37.40	26	37.11	37.35	-25	9,524	-0.26%
2023/10/06	1.3	36.62	5	36.80	36.75	-3.7	9,518	-0.04%
2023/10/05	5.1	36.71	0	0.00	36.65	5.1	9,569	0.05%
2023/10/04	2.1	36.26	0.3	36.45	36.45	1.8	9,591	0.02%
2023/10/03	32.6	36.26	1	36.40	36.15	31.6	9,588	0.33%
2023/10/02	27.1	36.70	5	36.68	36.65	22.1	9,602	0.23%
2023/09/28	0.2	36.92	13.9	37.07	36.85	-13.8	9,642	-0.14%
2023/09/27	19.2	36.97	6.1	36.94	36.95	13.1	9,641	0.14%
2023/09/26	9.1	37.54	22.9	37.56	37.45	-13.8	9,665	-0.14%
2023/09/25	0	38.00	23.2	37.98	38.00	-23.2	9,676	-0.24%
2023/09/22	12	37.88	9	37.97	38.15	3	9,667	0.03%
2023/09/21	40	38.18	58.2	38.12	37.95	-18.2	9,652	-0.19%
2023/09/20	15	38.45	17	38.56	38.40	-2	9,623	-0.02%
2023/09/19	28.7	38.54	43	38.47	38.40	-14.3	9,625	-0.15%
2023/09/18	101.3	38.73	34	38.80	38.70	67.3	9,616	0.70%	大買/
2023/09/15	133.1	37.69	69.3	37.76	38.50	63.8	9,394	0.68%	大買/
2023/09/14	12	36.71	10.7	36.69	36.75	1.3	9,158	0.01%
2023/09/13	8.2	36.30	7	36.36	36.40	1.2	9,235	0.01%
2023/09/12	2.5	36.12	0.8	36.15	36.20	1.7	9,426	0.02%
2023/09/11	3	36.00	0	0.00	36.05	3	9,635	0.03%
2023/09/08	1.4	35.76	0	0.00	36.10	1.4	9,678	0.01%
2023/09/07	26.2	35.88	6.4	35.88	35.75	19.8	9,781	0.20%
2023/09/06	16.4	36.68	10.2	36.76	36.45	6.2	9,722	0.06%
2023/09/05	25.6	37.07	12.3	37.12	37.25	13.2	9,727	0.14%
2023/09/04	18.2	36.68	46.4	36.83	37.20	-28.2	9,828	-0.29%
2023/09/01	49	36.36	28	36.42	36.50	21	9,728	0.22%
2023/08/31	15.2	36.45	12	36.60	36.30	3.2	9,783	0.03%
2023/08/30	0.1	36.00	4.4	36.06	36.25	-4.4	10,015	-0.04%
2023/08/29	11.3	35.71	0	0.00	35.75	11.3	10,067	0.11%
2023/08/28	7.2	35.91	7	35.90	35.90	0.2	10,061	0.00%
2023/08/25	34	36.05	21.1	35.95	35.90	12.9	10,129	0.13%
2023/08/24	6.1	35.83	4	35.89	35.95	2.1	10,120	0.02%
2023/08/23	16.1	35.98	6	36.01	35.95	10	10,120	0.10%
2023/08/22	25.6	36.02	22.2	35.97	35.90	3.4	10,143	0.03%
2023/08/21	15.2	36.59	4	36.50	36.30	11.2	10,124	0.11%
2023/08/18	31.1	36.82	15	36.88	37.00	16.1	10,110	0.16%
2023/08/17	43.1	36.23	31	36.22	36.45	12.1	10,050	0.12%
2023/08/16	55.7	36.05	26	36.03	36.30	29.7	10,040	0.30%
2023/08/15	55.4	37.15	14	37.18	37.00	41.4	9,926	0.42%
2023/08/14	47.7	37.78	56	37.49	37.75	-8.3	9,799	-0.08%
2023/08/11	24.5	39.12	7	39.35	39.45	17.5	9,620	0.18%
2023/08/10	2.2	39.66	85	39.55	39.80	-82.8	9,544	-0.87%
2023/08/09	1.2	40.03	14	40.00	40.05	-12.8	9,515	-0.13%
2023/08/08	3.1	40.12	0	0.00	40.40	3.1	9,482	0.03%
2023/08/07	14.1	40.11	15	40.16	40.50	-0.9	9,485	-0.01%
2023/08/04	19	39.94	16	40.08	40.45	3	9,448	0.03%
2023/08/02	57.1	40.31	45	40.22	40.15	12.1	9,483	0.13%
2023/08/01	12.2	39.45	1	39.50	39.40	11.2	9,383	0.12%
2023/07/31	37.5	39.24	49	39.33	39.50	-11.5	9,346	-0.12%
2023/07/28	141.4	39.98	11	39.99	39.95	130.4	9,096	1.43%	大買/鉅額交易
2023/07/27	49.1	49.59	86.4	49.28	49.90	-37.3	8,302	-0.45%
2023/07/26	26.3	48.96	20	49.00	48.90	6.3	7,702	0.08%
2023/07/25	4.1	48.93	47	49.08	48.95	-42.9	7,395	-0.58%
2023/07/24	41.1	48.57	35.2	48.47	48.80	6	7,187	0.08%
2023/07/21	29.2	48.68	7	49.54	48.70	22.2	7,075	0.31%
2023/07/20	17.3	49.10	36.2	49.23	49.45	-18.9	6,883	-0.27%
2023/07/19	7.6	47.63	38	47.68	47.80	-30.4	6,469	-0.47%
2023/07/18	8.2	47.44	16	47.48	47.95	-7.8	6,483	-0.12%
2023/07/17	6.3	47.91	32	47.90	48.00	-25.7	6,400	-0.40%
2023/07/14	3.2	47.71	24.8	47.87	47.75	-21.6	6,419	-0.34%
2023/07/13	0.7	47.52	100	47.46	47.45	-99.3	6,444	-1.54%
2023/07/12	4.2	46.94	8	46.98	47.00	-3.8	6,470	-0.06%
2023/07/11	8.4	47.17	3	47.15	47.20	5.4	6,483	0.08%
2023/07/10	9.4	47.18	1	47.06	47.10	8.4	6,561	0.13%
2023/07/07	16.3	46.99	7	47.10	47.15	9.3	6,701	0.14%
2023/07/06	11.2	47.72	12.1	47.77	47.50	-0.9	6,724	-0.01%
2023/07/05	14	48.10	5	48.17	48.05	9	6,681	0.13%
2023/07/04	20.1	48.02	39	48.05	48.20	-18.9	6,685	-0.28%
2023/07/03	3.1	47.95	6.2	48.05	47.95	-3.1	6,792	-0.05%
2023/06/30	8.2	47.40	0	0.00	47.40	8.2	6,819	0.12%
2023/06/29	7.2	47.26	6.1	47.54	47.35	1.1	6,857	0.02%
2023/06/28	2.1	47.45	6	47.47	47.55	-3.9	6,852	-0.06%
2023/06/27	8.3	47.74	5	47.62	47.45	3.3	6,872	0.05%
2023/06/26	7.5	47.41	3	47.40	47.60	4.4	6,845	0.06%
2023/06/21	0.8	47.38	13	47.27	47.30	-12.2	6,845	-0.18%
2023/06/20	4.2	47.37	17	47.41	47.50	-12.9	6,847	-0.19%
2023/06/19	8.9	48.27	9	48.31	47.90	-0.2	6,836	0.00%
2023/06/16	69.1	48.46	23.8	48.41	48.35	45.3	6,840	0.66%
2023/06/15	4.1	47.75	29	47.54	47.95	-24.9	6,728	-0.37%
2023/06/14	9	46.87	22	46.91	47.00	-13	6,682	-0.19%
2023/06/13	39.5	46.51	21	46.64	46.40	18.5	6,970	0.27%
2023/06/12	21.2	46.88	17.2	47.18	46.95	4	7,263	0.06%
2023/06/09	27.1	47.12	17.1	47.05	47.40	10	8,323	0.12%
2023/06/08	27.6	47.22	10.1	47.27	47.25	17.6	8,588	0.20%
2023/06/07	14.1	46.96	2.3	47.00	47.00	11.8	8,554	0.14%
2023/06/06	39	46.94	37.2	46.81	46.90	1.8	8,634	0.02%
2023/06/05	22.5	46.77	42.4	47.00	46.90	-19.9	8,690	-0.23%
2023/06/02	4.1	45.59	6.1	45.72	45.70	-2	8,633	-0.02%
2023/06/01	0	0.00	1.1	45.48	45.45	-1.1	8,797	-0.01%
2023/05/31	4	45.25	2.1	45.28	45.10	2	8,817	0.02%
2023/05/30	1	45.40	2	45.35	45.25	-1	8,776	-0.01%
2023/05/29	11.1	45.23	35	45.21	45.25	-24	8,852	-0.27%
2023/05/26	2	44.98	6	44.98	44.95	-4	8,870	-0.05%
2023/05/25	0.5	45.30	9	45.24	45.20	-8.6	8,903	-0.10%
2023/05/24	0	0.00	3	45.55	45.60	-3	8,931	-0.03%
2023/05/23	1	45.70	14	45.61	45.40	-13	8,963	-0.15%
2023/05/22	10	45.43	4	45.50	45.50	6	8,960	0.07%
2023/05/19	2	45.20	24	45.14	45.10	-22	9,005	-0.24%
2023/05/18	18	44.80	1	44.90	44.85	17	8,996	0.19%
2023/05/17	4.1	44.76	0	0.00	44.70	4.1	9,283	0.04%
2023/05/16	10.2	44.60	60	44.70	44.70	-49.8	9,368	-0.53%
2023/05/15	0	0.00	11	43.94	44.05	-11	9,356	-0.12%
2023/05/12	36.2	44.16	0.1	44.40	43.90	36.2	9,421	0.38%
2023/05/11	36.2	44.16	0.1	44.40	44.35	36.2	9,425	0.38%
2023/05/10	0.1	44.65	10.3	44.55	44.60	-10.2	9,459	-0.11%
2023/05/09	39.4	44.57	6	44.62	44.45	33.4	9,511	0.35%
2023/05/08	0	0.00	85	45.38	45.45	-85	9,438	-0.90%
2023/05/05	29.1	44.92	18.1	44.97	45.00	11	9,411	0.12%
2023/05/04	12	44.70	1.3	44.67	44.70	10.7	9,540	0.11%
2023/05/03	5.1	44.57	0	0.00	44.55	5.1	9,806	0.05%
2023/05/02	3	44.72	14.7	44.81	44.85	-11.7	9,999	-0.12%
2023/04/28	4.1	44.37	7	44.31	44.45	-3	10,123	-0.03%
2023/04/27	4.1	43.70	20.3	43.75	43.85	-16.2	10,157	-0.16%
2023/04/26	7.3	43.00	50	43.09	43.25	-42.7	10,176	-0.42%
2023/04/25	23.3	43.64	3	43.80	43.40	20.3	10,141	0.20%
2023/04/24	15.3	44.11	1	44.35	44.05	14.3	10,117	0.14%
2023/04/21	14.4	44.62	49	44.57	44.20	-34.7	10,201	-0.34%
2023/04/20	6	44.91	54	44.92	44.85	-48	10,184	-0.47%
2023/04/19	13	45.09	61.3	45.16	45.05	-48.3	10,215	-0.47%
2023/04/18	7	45.33	4	45.48	45.35	3	10,145	0.03%
2023/04/17	57.1	45.66	1	45.70	45.70	56.1	10,104	0.56%
2023/04/14	7	45.31	0.1	45.44	45.35	6.9	10,046	0.07%
2023/04/13	35	45.54	26.1	45.49	45.45	9	10,047	0.09%
2023/04/12	10.1	45.32	3	45.47	45.30	7.1	10,044	0.07%
2023/04/11	2.1	44.83	3	44.82	44.80	-1	9,940	-0.01%
2023/04/10	0.1	45.00	23	44.99	44.90	-22.9	9,940	-0.23%
2023/04/07	5.9	44.89	5	44.89	44.85	0.9	9,949	0.01%
2023/04/06	38.6	45.02	60	45.00	44.85	-21.4	10,057	-0.21%
2023/03/31	5	45.61	15	45.57	45.50	-10	10,114	-0.10%
2023/03/30	8	45.47	5	45.47	45.60	3	10,624	0.03%
2023/03/29	6.1	45.40	3	45.38	45.40	3.1	11,252	0.03%
2023/03/28	39	45.55	1	45.35	45.35	38	11,750	0.32%
2023/03/27	10	45.52	46	45.60	45.50	-36	12,350	-0.29%
2023/03/24	53	45.22	12	45.21	45.15	41	12,834	0.32%
2023/03/23	20	45.30	15.2	45.28	45.25	4.8	13,167	0.04%
2023/03/22	46.2	45.47	4.2	45.51	45.50	42	13,439	0.31%
2023/03/21	47	45.44	3.1	45.40	45.30	43.9	13,955	0.31%
2023/03/20	20.4	45.34	22.1	45.25	45.20	-1.7	14,144	-0.01%
2023/03/17	51.3	45.02	20.1	45.20	45.45	31.3	14,211	0.22%
2023/03/16	46.2	44.86	19.2	44.76	44.50	27	14,219	0.19%
2023/03/15	99.6	46.29	44.2	46.25	45.80	55.4	14,140	0.39%
2023/03/14	191.7	46.98	104.4	47.03	46.55	87.3	14,124	0.62%	大買/大賣/
2023/03/13	6.2	45.12	87.1	44.84	45.35	-80.9	13,791	-0.59%
2023/03/10	2	44.40	78	44.41	44.40	-76	13,477	-0.56%
2023/03/09	18.1	44.74	2	44.88	44.70	16.1	13,485	0.12%
2023/03/08	11.1	44.83	22.9	45.12	45.10	-11.8	13,415	-0.09%
2023/03/07	13	45.05	66.8	44.98	45.00	-53.8	13,319	-0.40%
2023/03/06	59.1	44.27	129.9	44.53	44.50	-70.8	13,125	-0.54%	大賣/
2023/03/03	2	43.55	18.2	43.52	43.60	-16.2	12,992	-0.12%
2023/03/02	24	43.19	2	43.30	43.40	22	13,007	0.17%
2023/03/01	7	43.16	21.1	43.26	43.10	-14	13,041	-0.11%
2023/02/24	0.4	43.58	7	43.49	43.50	-6.6	13,046	-0.05%
2023/02/23	76.1	43.59	3	43.58	43.60	73.1	13,118	0.56%
2023/02/22	25	43.10	1	43.20	43.20	24	13,291	0.18%
2023/02/21	31	43.30	4	43.35	43.45	27	13,412	0.20%
2023/02/20	21.1	43.21	34	43.33	43.50	-12.9	13,750	-0.09%
2023/02/17	48	42.74	3	42.77	42.80	45	14,206	0.32%
2023/02/16	41.2	43.12	31	43.15	43.10	10.2	14,818	0.07%
2023/02/15	158	43.16	12	43.44	42.90	146	14,935	0.98%	大買/鉅額交易
2023/02/14	168	44.00	121	43.90	43.95	47	14,645	0.32%	大買/大賣/
2023/02/13	0.5	44.07	32	43.99	44.15	-31.5	14,664	-0.21%
2023/02/10	7	44.11	0.3	44.40	43.80	6.7	14,750	0.05%
2023/02/09	62	44.46	74.3	44.34	44.40	-12.3	14,925	-0.08%
2023/02/08	0	0.00	11	44.21	44.20	-11	14,944	-0.07%
2023/02/07	12.2	43.94	5	44.23	44.35	7.2	14,906	0.05%
2023/02/06	22	43.87	6	44.02	43.95	16	14,902	0.11%
2023/02/03	42.8	44.29	6.1	44.24	44.20	36.7	14,902	0.25%
2023/02/02	56.2	44.80	5	44.84	44.95	51.2	14,847	0.35%
2023/02/01	29.2	45.00	22.7	44.62	44.90	6.5	14,751	0.04%
2023/01/31	22	44.55	29.3	44.83	44.80	-7.3	14,533	-0.05%
2023/01/30	6	44.24	12.7	44.20	44.30	-6.7	14,397	-0.05%
2023/01/17	6.5	43.29	13	43.33	43.50	-6.5	14,281	-0.05%
2023/01/16	26	43.15	6	43.26	43.00	20	14,298	0.14%
2023/01/13	13	43.16	4	43.04	43.00	9	14,313	0.06%
2023/01/12	4.1	43.47	4	43.46	43.40	0.1	14,410	0.00%
2023/01/11	5	43.45	21	43.37	43.20	-16	14,393	-0.11%
2023/01/10	32	43.01	24	42.98	42.90	8	14,346	0.06%
2023/01/09	39.3	42.65	40.1	42.44	42.75	-0.8	14,339	-0.01%
2023/01/06	7	42.31	5	42.30	42.30	2	14,457	0.01%
2023/01/05	6	42.64	3	42.50	42.25	3	14,714	0.02%
2023/01/04	37	42.69	15.5	42.66	42.70	21.5	14,726	0.15%
2023/01/03	23.6	42.46	49.2	42.51	42.60	-25.6	14,803	-0.17%
2022/12/30	8	42.20	33.1	42.36	42.40	-25.1	14,786	-0.17%
2022/12/29	18	41.07	2	41.30	41.35	16	14,795	0.11%
2022/12/28	25	41.84	3.1	41.98	41.65	22	14,922	0.15%
2022/12/27	8	42.15	2	42.23	42.25	6	15,021	0.04%
2022/12/26	33.4	42.38	21	42.20	42.10	12.4	15,103	0.08%
2022/12/23	12	42.95	6	43.11	43.15	6	15,177	0.04%
2022/12/22	11.9	43.03	111	43.30	44.00	-99.1	15,033	-0.66%	大賣/
2022/12/21	105.8	42.75	114.1	42.78	43.00	-8.3	14,606	-0.06%	大買/大賣/
2022/12/20	39	41.22	40.6	41.37	41.50	-1.6	14,020	-0.01%
2022/12/19	216.4	42.32	157.3	42.02	42.00	59.1	13,648	0.43%	大買/大賣/
2022/12/16	70.9	43.92	69.1	44.31	43.55	1.9	13,086	0.01%
2022/12/15	33	44.72	79.6	44.94	44.75	-46.6	12,606	-0.37%
2022/12/14	15.7	43.63	78.1	44.00	44.20	-62.4	12,315	-0.51%
2022/12/13	76.5	43.46	457.1	44.03	43.60	-380.6	12,024	-3.17%	大賣/鉅額交易
2022/12/12	93.1	42.11	93	42.17	42.45	0.1	11,484	0.00%
2022/12/09	4	43.10	5.1	43.20	43.15	-1.1	11,255	-0.01%
2022/12/08	6	43.15	7.7	43.16	43.20	-1.7	11,166	-0.02%
2022/12/07	8	43.13	79	42.88	43.10	-71	11,063	-0.64%
2022/12/06	15	43.20	16.2	43.19	42.80	-1.2	10,897	-0.01%
2022/12/05	30.1	42.74	239	43.01	43.30	-208.9	10,634	-1.96%	大賣/鉅額交易
2022/12/02	3.1	40.44	11	40.64	40.50	-7.9	9,993	-0.08%
2022/12/01	1.1	40.71	84.7	40.69	40.50	-83.6	10,017	-0.83%
2022/11/30	1.1	40.34	3	40.33	40.25	-1.9	9,943	-0.02%
2022/11/29	13.1	39.87	71	39.85	40.15	-58	9,927	-0.58%
2022/11/28	35	39.73	4	39.66	39.55	31	9,958	0.31%
2022/11/25	4	40.08	7	40.41	40.00	-3	10,050	-0.03%
2022/11/24	15	39.84	0.5	40.10	40.05	14.5	10,023	0.14%
2022/11/23	4	39.93	9	39.97	39.85	-5	10,015	-0.05%
2022/11/22	2	39.68	2.8	39.80	39.80	-0.7	10,063	-0.01%
2022/11/21	3.1	40.08	4	39.93	40.15	-1	10,088	-0.01%
2022/11/18	26	40.27	10	40.68	39.90	16	10,079	0.16%
2022/11/17	6.1	40.84	90.7	40.93	41.10	-84.6	9,984	-0.85%
2022/11/16	55.3	41.11	125.3	41.30	40.85	-70	9,873	-0.71%	大賣/
2022/11/15	38	41.47	37.4	41.46	41.30	0.6	9,570	0.01%
2022/11/14	117.1	40.20	210.8	40.64	40.80	-93.8	9,242	-1.01%	大買/大賣/
2022/11/11	12	39.56	11.6	39.52	39.25	0.4	9,020	0.00%
2022/11/10	3.4	39.31	4.2	39.38	39.35	-0.8	9,116	-0.01%
2022/11/09	7.2	39.78	11.1	39.89	39.60	-4	9,324	-0.04%
2022/11/08	11.3	39.56	16.1	39.38	39.45	-4.8	9,820	-0.05%
2022/11/07	1.2	38.32	75.5	39.05	39.40	-74.3	10,501	-0.71%
2022/11/04	6.1	37.35	9.1	37.43	37.45	-2.9	10,317	-0.03%
2022/11/03	21	37.58	0	0.00	37.70	21	10,263	0.20%
2022/11/02	1	38.00	0.2	38.25	38.05	0.8	10,278	0.01%
2022/11/01	36	37.60	34	37.50	37.60	2	10,259	0.02%
2022/10/31	7	37.56	3	37.43	37.75	4	10,240	0.04%
2022/10/28	12	38.15	1.1	37.81	37.80	10.9	10,252	0.11%
2022/10/27	9	38.47	8.2	38.57	38.85	0.8	10,283	0.01%
2022/10/26	32	38.34	1.1	38.33	38.15	30.9	10,434	0.30%
2022/10/25	1	38.60	20.1	38.48	38.75	-19.1	10,655	-0.18%
2022/10/24	1	39.10	9	39.18	38.70	-8	10,661	-0.08%
2022/10/21	3	38.47	2.5	38.58	38.45	0.5	10,610	0.00%
2022/10/20	6	37.41	10	37.80	38.65	-4	10,581	-0.04%
2022/10/19	1	38.67	11	38.74	38.15	-10	10,544	-0.09%
2022/10/18	44	38.99	1.1	38.91	38.90	42.9	10,689	0.40%
2022/10/17	45	38.29	27.1	38.71	39.10	18	10,730	0.17%
2022/10/14	12.1	39.02	88.4	39.25	39.10	-76.4	10,733	-0.71%
2022/10/13	24.3	39.05	28.4	38.50	37.20	-4.1	10,777	-0.04%
2022/10/12	2.3	38.65	3.6	38.38	39.00	-1.3	10,866	-0.01%
2022/10/11	5.1	38.62	6.5	38.57	38.45	-1.4	10,944	-0.01%
2022/10/07	0	39.15	10.2	39.30	39.20	-10.1	10,890	-0.09%
2022/10/06	15.2	38.68	14.1	38.83	39.20	1.1	10,921	0.01%
2022/10/05	8.3	39.31	12.1	39.45	39.20	-3.8	10,898	-0.04%
2022/10/04	11.5	38.43	24.3	39.11	39.30	-12.8	10,783	-0.12%
2022/10/03	16	37.86	14	38.10	38.10	2	10,661	0.02%
2022/09/30	43.4	36.22	60.2	36.33	37.80	-16.8	10,679	-0.16%
2022/09/29	1.1	35.93	18.2	36.00	35.90	-17.1	10,539	-0.16%
2022/09/28	19.2	35.69	10	35.44	35.25	9.2	10,558	0.09%
2022/09/27	7	36.86	0.2	36.93	37.10	6.8	10,453	0.07%
2022/09/26	57	37.65	16.5	38.51	37.20	40.5	10,454	0.39%
2022/09/23	4	39.41	22.3	39.33	39.00	-18.3	10,523	-0.17%
2022/09/22	19	38.46	34.4	38.90	39.00	-15.4	10,588	-0.15%
2022/09/21	32.1	39.20	23	39.62	38.85	9.1	10,574	0.09%
2022/09/20	9	39.05	17.2	39.21	39.35	-8.1	10,530	-0.08%
2022/09/19	47	39.69	73	39.33	39.00	-26	10,591	-0.25%
2022/09/16	32	39.21	33	39.32	39.00	-1	10,671	-0.01%
2022/09/15	1.6	39.65	13.1	39.85	39.60	-11.4	10,794	-0.11%
2022/09/14	64.1	39.54	16.4	39.57	39.55	47.7	10,933	0.44%
2022/09/13	21.5	39.96	99.1	39.97	40.00	-77.6	11,066	-0.70%
2022/09/12	56	39.88	137.1	39.81	39.85	-81	11,356	-0.71%	大賣/
2022/09/08	6	38.39	11	38.99	39.10	-5	11,407	-0.04%
2022/09/07	23.1	37.55	25	37.82	37.50	-1.9	11,508	-0.02%
2022/09/06	12.1	37.82	5.1	37.94	37.80	7	11,585	0.06%
2022/09/05	16.5	38.00	112.1	37.84	37.85	-95.6	11,855	-0.81%	大賣/
2022/09/02	37.6	38.42	10	38.24	38.05	27.6	12,013	0.23%
2022/09/01	28.2	38.73	15	38.74	38.65	13.2	11,982	0.11%
2022/08/31	9	39.47	6.2	39.43	39.55	2.8	11,877	0.02%
2022/08/30	8.1	39.65	1	39.70	39.70	7.1	11,907	0.06%
2022/08/29	37	39.28	83	39.34	39.40	-46	11,903	-0.39%
2022/08/26	4	40.51	30.8	40.54	40.45	-26.8	11,929	-0.22%
2022/08/25	7.9	40.24	8.3	40.20	40.35	-0.4	11,897	0.00%
2022/08/24	35	40.49	29.3	40.47	40.15	5.7	11,867	0.05%
2022/08/23	18.1	39.71	10.4	39.74	39.85	7.7	11,826	0.07%
2022/08/22	35	40.08	41	40.15	40.15	-6	11,853	-0.05%
2022/08/19	65	40.58	25.6	40.60	40.65	39.4	11,942	0.33%
2022/08/18	45	40.49	128.4	40.69	40.65	-83.4	11,930	-0.70%	大賣/
2022/08/17	170	39.86	86	39.74	39.55	84	11,527	0.73%	大買/
2022/08/16	283.1	39.13	87	39.37	39.20	196.1	11,415	1.72%	大買/鉅額交易
2022/08/15	75.2	39.85	53.3	39.70	39.90	21.9	11,331	0.19%
2022/08/12	137	38.21	343.7	37.50	39.15	-206.7	10,931	-1.89%	大買/大賣/鉅額交易
2022/08/11	29	35.68	96	35.69	35.70	-67	10,485	-0.64%
2022/08/10	2	35.18	2	35.00	35.20	0	10,598	0.00%
2022/08/09	337	35.03	1	35.15	35.15	336	10,671	3.15%	大買/鉅額交易
2022/08/08	102	35.33	53	34.67	35.40	49	10,751	0.46%	大買/
2022/08/05	15	34.76	2	34.85	34.90	13	10,838	0.12%
2022/08/04	31.2	34.02	1	34.15	34.35	30.2	11,011	0.27%
2022/08/03	205.1	34.47	7	34.69	34.50	198.1	11,353	1.74%	大買/鉅額交易
2022/08/02	40	35.16	245	35.18	35.10	-205	11,533	-1.78%	大賣/鉅額交易
2022/08/01	77	36.30	328	36.29	36.20	-251	11,541	-2.17%	大賣/鉅額交易
2022/07/29	8	34.95	6	34.78	34.90	2	11,473	0.02%
2022/07/28	12	35.35	10	34.98	34.90	2	11,664	0.02%
2022/07/27	129	35.02	6	35.20	35.40	123	11,856	1.04%	大買/鉅額交易
2022/07/26	316	35.07	3	35.48	35.10	313	12,006	2.61%	大買/鉅額交易
2022/07/25	175	35.80	400	36.07	36.00	-225	12,154	-1.85%	大買/大賣/鉅額交易
2022/07/22	9	34.94	4	34.93	34.90	5	12,173	0.04%
2022/07/21	16	34.64	21	34.93	35.05	-5	12,496	-0.04%
2022/07/20	305	34.67	8.1	34.67	34.85	296.9	13,085	2.27%	大買/鉅額交易
2022/07/19	37.7	35.52	340.1	35.88	36.05	-302.4	13,222	-2.29%	大賣/鉅額交易
2022/07/18	0	0.00	13	34.46	35.10	-13	13,270	-0.10%
2022/07/15	2.1	33.96	9	33.93	33.95	-6.9	13,581	-0.05%
2022/07/14	1	34.00	116.6	34.19	34.35	-115.6	14,020	-0.82%	大賣/鉅額交易
2022/07/13	13.1	34.42	5	33.88	33.80	8.1	14,450	0.06%
2022/07/12	14	34.07	19	34.04	33.80	-5	15,070	-0.03%
2022/07/11	14	34.98	0	0.00	34.75	14	16,432	0.09%
2022/07/08	35.1	34.90	11	35.08	35.20	24.1	17,518	0.14%
2022/07/07	7	33.16	14	33.42	34.15	-7	17,960	-0.04%
2022/07/06	18	33.49	3	33.20	33.20	15	18,262	0.08%
2022/07/05	0	0.00	1	33.65	34.30	-1	18,742	-0.01%
2022/07/04	5.1	33.49	6	33.42	33.40	-1	19,064	0.00%
2022/07/01	7	33.38	28	33.48	33.10	-21	19,182	-0.11%
2022/06/30	11.1	34.15	23	33.99	33.85	-11.8	19,088	-0.06%
2022/06/29	2	35.10	3	35.40	35.25	-1	19,044	-0.01%
2022/06/28	3.2	35.42	5	35.15	35.55	-1.9	19,123	-0.01%
2022/06/27	0	0.00	12.3	36.04	36.25	-12.3	19,247	-0.06%
2022/06/24	13.8	35.03	2	35.00	35.00	11.8	19,434	0.06%
2022/06/23	12.1	34.91	10	35.04	34.90	2.1	19,826	0.01%
2022/06/22	17.5	36.02	11	36.65	35.30	6.5	19,939	0.03%
2022/06/21	45.7	36.84	38.1	36.71	37.10	7.6	20,052	0.04%
2022/06/20	58.9	36.58	74.2	36.31	35.40	-15.2	20,063	-0.08%
2022/06/17	57.1	38.05	34	38.16	38.05	23.1	20,080	0.11%
2022/06/16	37.4	39.16	51.2	39.58	38.55	-13.8	20,302	-0.07%
2022/06/15	14.2	40.14	7.4	40.35	40.05	6.8	20,177	0.03%
2022/06/14	103.6	40.08	69.8	40.23	40.10	33.8	20,186	0.17%	大買/
2022/06/13	68.7	41.84	22.9	41.73	41.55	45.8	20,189	0.23%
2022/06/10	104.1	43.00	155.2	43.02	43.05	-51.1	20,320	-0.25%	大買/大賣/
2022/06/09	1	43.40	0	0.00	43.50	1	20,501	0.00%
2022/06/08	24	43.84	2.1	43.77	43.65	21.9	20,746	0.11%
2022/06/07	1	43.50	0.1	43.60	43.60	0.9	21,127	0.00%
2022/06/06	11	43.30	12.3	43.09	43.50	-1.3	21,937	-0.01%
2022/06/02	33	43.12	102.5	43.05	43.05	-69.5	23,276	-0.30%	大賣/
2022/06/01	7	43.45	67	43.46	43.50	-60	24,187	-0.25%
2022/05/31	21.2	43.47	5	43.45	43.40	16.2	24,685	0.07%
2022/05/30	3	43.87	5.7	43.92	43.95	-2.7	25,052	-0.01%
2022/05/27	105	43.14	29.1	43.23	43.30	75.9	25,972	0.29%	大買/
2022/05/26	8.1	43.33	18.8	43.83	43.10	-10.7	27,434	-0.04%
2022/05/25	19	43.99	45	43.81	44.00	-26	28,106	-0.09%
2022/05/24	16.7	44.49	6	44.99	44.10	10.7	28,713	0.04%
2022/05/23	19.5	44.14	9.6	44.55	44.75	9.9	29,280	0.03%
2022/05/20	9.6	43.81	45.8	43.83	44.00	-36.2	30,567	-0.12%
2022/05/19	67.2	42.38	122.1	42.54	42.80	-54.9	32,307	-0.17%	大賣/
2022/05/18	5	44.34	16.2	44.28	44.35	-11.2	32,193	-0.03%
2022/05/17	9	43.56	9.2	43.86	43.40	-0.2	32,340	0.00%
2022/05/16	17	44.10	4	44.33	43.40	13	32,550	0.04%
2022/05/13	15.1	43.89	19	43.82	44.05	-3.9	32,778	-0.01%
2022/05/12	26.4	43.90	31	43.86	43.20	-4.6	32,971	-0.01%
2022/05/11	50.1	44.31	63	44.35	44.20	-12.9	33,247	-0.04%
2022/05/10	51.1	42.86	23.2	43.16	43.25	27.9	33,356	0.08%
2022/05/09	32.2	43.88	15	44.16	43.70	17.2	33,675	0.05%
2022/05/06	45.5	44.77	4.8	44.83	45.00	40.7	33,997	0.12%
2022/05/05	50	45.60	38	45.55	45.90	12	34,340	0.03%
2022/05/04	49.1	44.50	3.6	44.62	44.25	45.5	34,184	0.13%
2022/05/03	11	44.47	23	44.25	44.80	-12	34,135	-0.04%
2022/04/29	36	44.50	13	44.58	44.40	23	34,173	0.07%
2022/04/28	50	44.72	40	44.71	44.40	10	34,662	0.03%
2022/04/27	88.3	45.04	13.3	44.56	44.40	75	34,657	0.22%
2022/04/26	263.4	46.59	46.5	46.84	46.20	216.9	34,331	0.63%	大買/鉅額交易
2022/04/25	120	48.68	53.5	48.80	48.50	66.5	33,674	0.20%	大買/
2022/04/22	129.3	50.38	17.2	50.82	50.20	112.1	33,346	0.34%	大買/鉅額交易
2022/04/21	163.7	51.43	46.6	51.65	50.60	117.1	33,109	0.35%	大買/鉅額交易
2022/04/20	419.6	52.48	51.2	53.20	52.20	368.4	32,891	1.12%	大買/鉅額交易
2022/04/19	84.5	53.55	243.6	53.62	53.90	-159	32,581	-0.49%	大賣/鉅額交易
2022/04/18	145.3	54.81	48	54.11	53.00	97.3	32,184	0.30%	大買/
2022/04/15	247.4	55.47	377.6	55.79	55.00	-130.2	31,634	-0.41%	大買/大賣/鉅額交易
2022/04/14	99.5	54.30	252.9	54.19	54.00	-153.3	30,359	-0.51%	大賣/鉅額交易
2022/04/13	70.1	52.38	168.3	52.63	53.00	-98.2	29,278	-0.34%	大賣/
2022/04/12	35.1	52.02	31.2	51.75	51.70	3.9	28,859	0.01%
2022/04/11	74.4	51.45	51	51.56	51.70	23.4	28,640	0.08%
2022/04/08	18.1	50.31	421.3	50.14	51.00	-403.2	28,184	-1.43%	大賣/鉅額交易
2022/04/07	222	49.14	72.1	49.53	48.75	149.9	27,881	0.54%	大買/鉅額交易
2022/04/06	50	49.60	211	49.75	49.80	-161	27,734	-0.58%	大賣/鉅額交易
2022/04/01	6	49.15	22	49.32	49.50	-16	27,704	-0.06%
2022/03/31	205.3	49.22	9	49.27	49.00	196.3	27,783	0.71%	大買/鉅額交易
2022/03/30	54	48.85	18	49.17	49.35	36	27,849	0.13%
2022/03/29	53.5	49.35	48	49.61	49.00	5.5	27,771	0.02%
2022/03/28	167.1	49.60	34	49.99	49.95	133.1	27,694	0.48%	大買/鉅額交易
2022/03/25	47.7	51.92	135	51.91	52.20	-87.3	27,615	-0.32%	大賣/
2022/03/24	22.1	51.70	43.1	51.67	51.70	-21	27,879	-0.08%
2022/03/23	42.1	50.77	47.1	51.10	51.20	-5	28,176	-0.02%
2022/03/22	53	51.02	77.1	51.19	50.90	-24.1	28,074	-0.09%
2022/03/21	77	50.30	220	50.67	50.20	-143	27,802	-0.51%	大賣/鉅額交易
2022/03/18	8	49.46	7.5	49.49	49.40	0.5	27,719	0.00%
2022/03/17	103	48.93	44.1	49.15	49.05	58.9	28,002	0.21%	大買/
2022/03/16	105	48.97	19	49.03	48.65	86	28,087	0.31%	大買/
2022/03/15	59.6	48.81	13.5	48.66	48.40	46.1	27,987	0.16%
2022/03/14	37.1	49.91	18	49.80	50.30	19.1	28,451	0.07%
2022/03/11	58	50.34	65	50.01	49.90	-7	28,866	-0.02%
2022/03/10	61.3	49.64	27	49.36	49.75	34.3	28,819	0.12%
2022/03/09	251.6	49.71	137.3	49.71	49.45	114.3	28,546	0.40%	大買/大賣/鉅額交易
2022/03/08	457.1	51.42	170	51.06	50.10	287.1	27,909	1.03%	大買/大賣/鉅額交易
2022/03/07	181.6	52.10	141.1	52.58	52.70	40.5	26,610	0.15%	大買/大賣/
2022/03/04	66.1	53.80	95.3	53.64	53.30	-29.2	25,975	-0.11%
2022/03/03	116.2	53.55	199.6	53.44	53.70	-83.5	25,921	-0.32%	大買/大賣/
2022/03/02	236.2	53.46	271.2	53.79	53.30	-35	26,163	-0.13%	大買/大賣/
2022/03/01	321.3	53.83	228.9	53.93	53.10	92.4	25,806	0.36%	大買/大賣/
2022/02/25	87.8	52.13	198.2	52.11	52.40	-110.3	25,171	-0.44%	大賣/鉅額交易
2022/02/24	92.1	50.71	427.4	50.99	50.00	-335.2	24,996	-1.34%	大賣/鉅額交易
2022/02/23	91.4	52.07	164.6	52.48	52.20	-73.3	24,477	-0.30%	大賣/
2022/02/22	827.5	52.14	320.2	52.85	51.50	507.3	24,043	2.11%	大買/大賣/鉅額交易
2022/02/21	334.8	52.50	840.3	52.90	53.00	-505.6	22,923	-2.21%	大買/大賣/鉅額交易
2022/02/18	16	48.81	182	49.14	49.35	-166	21,290	-0.78%	大賣/鉅額交易
2022/02/17	34	48.59	101.9	48.54	48.70	-67.9	21,620	-0.31%	大賣/
2022/02/16	126.6	48.94	56.3	49.06	48.60	70.3	21,735	0.32%	大買/
2022/02/15	29.6	49.35	28	49.42	48.85	1.6	22,306	0.01%
2022/02/14	212.3	48.97	76.2	48.66	49.00	136.1	23,658	0.58%	大買/鉅額交易
2022/02/11	474.3	49.23	97.3	49.14	49.00	377	23,657	1.59%	大買/鉅額交易
2022/02/10	41.1	49.10	42.6	49.28	49.05	-1.6	24,768	-0.01%
2022/02/09	86.4	48.69	61.3	48.70	48.50	25.2	26,164	0.10%
2022/02/08	27	47.67	64.9	47.87	48.05	-37.9	25,747	-0.15%
2022/02/07	8.2	46.46	100	46.36	47.50	-91.9	25,531	-0.36%
2022/01/26	9.1	44.04	9	44.13	44.10	0	25,252	0.00%
2022/01/25	28.1	44.48	8	44.75	44.20	20.1	25,659	0.08%
2022/01/24	44.3	44.70	28	44.72	44.70	16.3	26,549	0.06%
2022/01/21	47.6	45.81	96.1	45.73	45.55	-48.5	26,751	-0.18%
2022/01/20	28.6	45.09	29	45.00	45.45	-0.4	26,341	0.00%
2022/01/19	20.5	43.90	30	44.02	43.70	-9.5	26,647	-0.04%
2022/01/18	2	44.30	8.3	44.52	44.35	-6.3	26,715	-0.02%
2022/01/17	16.1	44.06	12.7	44.09	44.20	3.4	26,777	0.01%
2022/01/14	56.3	44.33	12	44.28	44.25	44.3	27,100	0.16%
2022/01/13	32.1	45.23	36	45.33	45.15	-4	27,489	-0.01%
2022/01/12	81	44.65	6	44.73	44.55	75	27,455	0.27%
2022/01/11	12.1	44.02	25	43.94	44.10	-13	27,513	-0.05%
2022/01/10	17.2	44.05	19	44.19	44.05	-1.8	27,959	-0.01%
2022/01/07	29.3	44.73	81	45.29	44.60	-51.7	28,085	-0.18%
2022/01/06	8	45.14	29	45.15	45.20	-21	28,276	-0.07%
2022/01/05	22	45.35	33	45.43	45.05	-11	28,627	-0.04%
2022/01/04	58.2	45.31	45	45.28	45.30	13.2	28,811	0.05%
2022/01/03	16	45.86	7	45.92	45.80	9	28,948	0.03%
2021/12/30	10.3	46.26	3	46.15	46.25	7.3	29,092	0.02%
2021/12/29	7	46.38	6	46.43	46.35	1	29,190	0.00%
2021/12/28	57	46.34	2.2	46.33	46.35	54.8	29,352	0.19%
2021/12/27	45.3	46.26	9	46.21	46.15	36.3	29,712	0.12%
2021/12/24	67	47.04	19	46.93	46.80	48	29,868	0.16%
2021/12/23	3.1	47.36	12	47.44	47.35	-8.9	29,994	-0.03%
2021/12/22	13.1	47.62	22	47.67	47.45	-8.9	30,262	-0.03%
2021/12/21	104	47.77	64	47.75	47.90	40	30,252	0.13%	大買/
2021/12/20	116	48.39	224.1	48.65	48.75	-108.1	30,013	-0.36%	大買/大賣/鉅額交易
2021/12/17	63.3	47.93	115	48.10	47.65	-51.7	29,641	-0.17%	大賣/
2021/12/16	13.1	47.08	25	47.10	47.10	-12	29,247	-0.04%
2021/12/15	21	46.86	16.5	47.03	47.00	4.5	29,461	0.02%
2021/12/14	107.5	47.06	27	47.18	46.70	80.5	29,633	0.27%	大買/
2021/12/13	288.5	47.83	406	47.96	47.90	-117.5	29,623	-0.40%	大買/大賣/鉅額交易
2021/12/10	59	47.29	73	47.28	47.00	-14	29,509	-0.05%
2021/12/09	44	47.75	42	47.72	47.30	2	29,827	0.01%
2021/12/08	52	48.47	105.1	48.20	47.60	-53.1	30,311	-0.18%	大賣/
2021/12/07	182.1	47.11	403	47.31	47.95	-221	29,991	-0.74%	大買/大賣/鉅額交易
2021/12/06	98	46.49	104	46.56	46.20	-6	29,525	-0.02%	大賣/
2021/12/03	160.5	46.32	116.2	46.71	46.20	44.4	29,605	0.15%	大買/大賣/
2021/12/02	97.6	46.13	124	46.30	46.30	-26.4	29,860	-0.09%	大賣/
2021/12/01	107	45.92	158.1	46.12	46.20	-51.1	29,959	-0.17%	大買/大賣/
2021/11/30	100	46.36	184	46.11	46.05	-84	30,063	-0.28%	大賣/
2021/11/29	110	45.97	81	46.29	46.20	29	30,010	0.10%	大買/
2021/11/26	200	48.03	243	47.55	47.75	-43	30,027	-0.14%	大買/大賣/
2021/11/25	288.1	47.99	261.1	47.65	47.65	27	29,704	0.09%	大買/大賣/
2021/11/24	319.8	47.37	110.1	47.29	47.05	209.8	29,565	0.71%	大買/大賣/鉅額交易
2021/11/23	157.1	45.81	139	45.90	45.65	18.1	29,073	0.06%	大買/大賣/
2021/11/22	22	44.31	25	44.21	44.65	-3	29,884	-0.01%
2021/11/19	103.7	44.45	12	44.36	43.70	91.7	30,030	0.31%	大買/
2021/11/18	31.3	44.62	386.3	44.97	44.55	-355	30,294	-1.17%	大賣/鉅額交易
2021/11/17	52.1	45.57	35.5	45.46	45.05	16.6	30,370	0.05%
2021/11/16	230	46.51	256.5	46.59	45.45	-26.5	30,546	-0.09%	大買/大賣/
2021/11/15	193	46.98	207.9	46.97	46.75	-14.9	30,484	-0.05%	大買/大賣/
2021/11/12	290.1	48.97	119.4	48.69	48.30	170.8	31,117	0.55%	大買/大賣/鉅額交易
2021/11/11	652.5	49.74	266.4	49.34	49.40	386.1	31,100	1.24%	大買/大賣/鉅額交易
2021/11/10	33.2	46.81	63	46.65	46.75	-29.8	30,032	-0.10%
2021/11/09	195	47.44	139.3	47.06	46.90	55.7	30,377	0.18%	大買/大賣/
2021/11/08	318	46.12	493.7	46.05	46.35	-175.7	29,604	-0.59%	大買/大賣/鉅額交易
2021/11/05	18.1	42.11	15	42.24	42.15	3.1	28,942	0.01%
2021/11/04	14.6	42.41	243.4	41.98	42.55	-228.8	29,010	-0.79%	大賣/鉅額交易
2021/11/03	33	41.42	25.1	41.59	41.75	7.9	29,328	0.03%
2021/11/02	81.4	40.81	31	40.72	40.30	50.4	29,348	0.17%
2021/11/01	460.5	41.44	126.6	41.31	41.10	333.9	29,188	1.14%	大買/大賣/鉅額交易
2021/10/29	33.4	44.17	62.9	44.19	44.15	-29.6	28,525	-0.10%
2021/10/28	9.9	44.95	5	45.02	44.95	4.9	28,490	0.02%
2021/10/27	39.1	45.07	68.5	45.05	45.10	-29.4	28,676	-0.10%
2021/10/26	33.4	45.37	35	45.74	45.15	-1.6	28,861	-0.01%
2021/10/25	12	45.50	3	45.25	45.15	9	29,402	0.03%
2021/10/22	74.1	45.42	26	45.80	45.05	48.1	30,261	0.16%
2021/10/21	44	46.14	107.1	46.32	46.30	-63.1	30,821	-0.20%	大賣/
2021/10/20	13	44.51	51	44.56	44.55	-38	31,203	-0.12%
2021/10/19	28.3	44.70	19	44.64	44.50	9.3	31,961	0.03%
2021/10/18	25	45.72	36	45.28	45.00	-11	33,279	-0.03%
2021/10/15	17	44.94	29.6	44.94	44.90	-12.5	34,479	-0.04%
2021/10/14	10	44.68	36	44.70	44.75	-26	35,965	-0.07%
2021/10/13	6.7	44.51	60	44.62	44.60	-53.3	38,464	-0.14%
2021/10/12	37.7	44.86	34	44.78	44.60	3.7	39,356	0.01%
2021/10/08	1	44.35	16	44.52	44.55	-15	40,508	-0.04%
2021/10/07	29	44.39	49	44.47	44.65	-20	41,538	-0.05%
2021/10/06	14.3	44.18	6	44.28	44.45	8.3	43,305	0.02%
2021/10/05	9	44.29	20.1	44.42	44.90	-11.1	45,729	-0.02%
2021/10/04	15.1	44.96	127	44.66	44.20	-111.9	46,599	-0.24%	大賣/鉅額交易
2021/10/01	28	45.00	38	45.02	45.10	-10	47,959	-0.02%
2021/09/30	14	45.49	12.1	45.76	45.85	1.9	49,915	0.00%
2021/09/29	23	45.02	12	45.02	45.00	11	51,403	0.02%
2021/09/28	16.1	45.21	6	45.07	45.00	10.1	53,570	0.02%
2021/09/27	27.7	45.46	2.2	45.38	45.30	25.5	57,480	0.04%
2021/09/24	63.3	45.82	46	45.78	45.70	17.3	62,167	0.03%
2021/09/23	33.1	45.78	53	45.85	45.80	-19.9	69,601	-0.03%
2021/09/22	75.9	45.66	54.9	45.69	45.75	21	76,836	0.03%
2021/09/17	26.4	48.08	36.4	48.06	47.75	-10.1	80,788	-0.01%
2021/09/16	23.1	48.70	41.8	48.87	48.40	-18.7	82,968	-0.02%
2021/09/15	26.3	48.57	23.4	48.50	48.75	2.9	83,489	0.00%
2021/09/14	166.4	49.78	48.6	49.36	49.30	117.8	84,968	0.14%	大買/鉅額交易
2021/09/13	39.7	50.02	99.6	50.27	50.50	-60	86,300	-0.07%
2021/09/10	54	48.96	64.1	49.14	48.75	-10.1	86,105	-0.01%
2021/09/09	15	47.44	24	47.80	47.90	-9	86,148	-0.01%
2021/09/08	60.4	47.70	68.2	47.35	47.05	-7.8	86,592	-0.01%
2021/09/07	31.1	49.15	103.6	49.90	48.35	-72.5	86,871	-0.08%	大賣/
2021/09/06	141.1	49.54	32	49.42	49.20	109.1	86,924	0.13%	大買/鉅額交易
2021/09/03	24.3	49.22	50	49.65	48.85	-25.8	87,286	-0.03%
2021/09/02	60.5	49.22	33	49.43	48.60	27.5	87,905	0.03%
2021/09/01	88	50.68	82	50.85	50.20	6	88,583	0.01%
2021/08/31	52.1	50.47	33.4	50.35	50.60	18.7	88,670	0.02%
2021/08/30	75.1	50.26	27.1	50.21	49.95	48.1	89,428	0.05%
2021/08/27	18.1	49.30	257.3	49.68	50.20	-239.2	90,186	-0.27%	大賣/鉅額交易
2021/08/26	425.1	49.85	389	50.99	49.00	36.1	90,929	0.04%	大買/大賣/
2021/08/25	258	48.04	7	47.92	48.10	251	92,275	0.27%	大買/鉅額交易
2021/08/24	64.1	47.39	82.1	47.65	48.35	-18	93,545	-0.02%
2021/08/23	93.6	47.64	57.1	47.87	47.70	36.5	96,102	0.04%
2021/08/20	57.1	46.24	50.1	46.50	46.00	7	97,374	0.01%
2021/08/19	53.1	47.08	76	47.49	46.55	-23	98,081	-0.02%
2021/08/18	119	46.71	176.5	45.69	48.55	-57.5	98,353	-0.06%	大買/大賣/
2021/08/17	123.7	48.15	112.6	49.59	47.00	11.1	97,910	0.01%	大買/大賣/
2021/08/16	116.1	51.20	80.1	51.16	50.40	36.1	97,863	0.04%	大買/
2021/08/13	175.6	52.31	469	52.83	52.30	-293.4	98,613	-0.30%	大買/大賣/鉅額交易
2021/08/12	389.4	53.12	383.1	52.46	53.50	6.3	99,398	0.01%	大買/大賣/
2021/08/11	581	52.22	625	52.04	50.90	-44	100,420	-0.04%	大買/大賣/
2021/08/10	108	51.40	61.5	51.24	50.90	46.5	99,818	0.05%	大買/
2021/08/09	47	51.70	73	52.13	51.50	-26	101,040	-0.03%
2021/08/06	243.2	51.17	32.2	51.16	51.00	211	102,182	0.21%	大買/鉅額交易
2021/08/05	52.7	51.12	24.3	51.39	50.90	28.4	103,966	0.03%
2021/08/04	101.2	52.61	9.2	52.51	52.20	92	105,230	0.09%	大買/
2021/08/03	27.2	53.21	11.3	53.30	53.50	16	108,385	0.01%
2021/08/02	17.5	52.91	632.6	53.40	54.10	-615.1	110,971	-0.55%	大賣/鉅額交易
2021/07/30	288.7	53.40	130.2	53.56	52.00	158.5	111,955	0.14%	大買/大賣/鉅額交易
2021/07/29	139.2	52.81	220.3	53.18	53.60	-81.1	113,192	-0.07%	大買/大賣/
2021/07/28	343.6	52.16	90.1	52.10	51.30	253.5	114,079	0.22%	大買/鉅額交易
2021/07/27	152.4	52.76	186.6	52.34	51.60	-34.2	115,128	-0.03%	大買/大賣/
2021/07/26	223.2	53.19	79.6	53.14	52.80	143.6	116,132	0.12%	大買/鉅額交易
2021/07/23	108.2	54.73	289.1	55.10	55.20	-180.9	116,839	-0.15%	大買/大賣/鉅額交易
2021/07/22	383.5	54.30	246.7	54.82	53.60	136.9	116,605	0.12%	大買/大賣/鉅額交易
2021/07/21	454.9	58.51	165	58.83	56.50	289.9	116,067	0.25%	大買/大賣/鉅額交易
2021/07/20	388.6	58.53	447	58.82	58.40	-58.4	115,458	-0.05%	大買/大賣/
2021/07/19	2,283	60.11	2,658.5	60.61	60.00	-375.5	115,103	-0.33%	大買/大賣/鉅額交易
2021/07/16	570	58.39	180	58.58	58.30	390	115,684	0.34%	大買/大賣/鉅額交易
2021/07/15	326.6	56.50	346.8	57.11	58.50	-20.2	116,177	-0.02%	大買/大賣/
2021/07/14	448.4	54.77	305.1	54.56	54.40	143.3	116,278	0.12%	大買/大賣/鉅額交易
2021/07/13	977.3	58.69	1,464.1	59.26	56.30	-486.8	116,504	-0.42%	大買/大賣/鉅額交易
2021/07/12	1,286.3	59.64	501.1	60.19	59.60	785.1	116,141	0.68%	大買/大賣/鉅額交易
2021/07/09	178	57.95	137.5	57.29	56.90	40.6	114,318	0.04%	大買/大賣/
2021/07/08	189.9	57.56	107.2	57.88	58.00	82.8	115,233	0.07%	大買/大賣/
2021/07/07	384.3	57.62	236.3	57.88	57.10	148	114,284	0.13%	大買/大賣/鉅額交易
2021/07/06	403.8	60.40	482.6	60.06	59.50	-78.8	113,346	-0.07%	大買/大賣/
2021/07/05	323.3	61.23	317.9	61.48	60.50	5.4	112,774	0.00%	大買/大賣/
2021/07/02	1,709.6	61.54	1,076.9	61.94	59.90	632.7	112,517	0.56%	大買/大賣/鉅額交易
2021/07/01	522.5	60.51	761.4	60.95	60.30	-238.9	110,796	-0.22%	大買/大賣/鉅額交易
2021/06/30	1,528	60.86	1,470.2	60.56	59.50	57.8	106,551	0.05%	大買/大賣/
2021/06/29	3,010.2	57.10	3,442.1	56.50	57.90	-431.9	99,335	-0.43%	大買/大賣/鉅額交易
2021/06/28	1,950.3	50.28	1,992.7	50.74	52.70	-42.5	92,252	-0.05%	大買/大賣/
2021/06/25	1,322.3	48.08	301.6	48.69	47.95	1,020.7	88,275	1.16%	大買/大賣/鉅額交易
2021/06/24	101	47.01	82	46.96	46.50	19	86,098	0.02%	大買/
2021/06/23	198.1	47.63	207.2	47.22	45.80	-9.1	85,332	-0.01%	大買/大賣/
2021/06/22	267	47.34	327	47.41	48.00	-60	83,604	-0.07%	大買/大賣/
2021/06/21	105.3	44.10	64	44.30	43.80	41.3	81,795	0.05%	大買/
2021/06/18	87.5	45.52	97	45.73	45.50	-9.6	81,400	-0.01%
2021/06/17	82.3	46.67	122	46.04	45.95	-39.7	80,959	-0.05%	大賣/
2021/06/16	89.9	46.38	85.4	46.95	45.75	4.5	80,404	0.01%
2021/06/15	33	46.56	60	46.35	47.05	-27	79,901	-0.03%
2021/06/11	107.4	46.43	92	46.47	45.95	15.4	79,516	0.02%	大買/
2021/06/10	94.5	45.60	90.3	45.52	46.55	4.2	79,163	0.01%
2021/06/09	90.2	46.28	168	46.33	45.75	-77.8	78,380	-0.10%	大賣/
2021/06/08	151.3	48.02	100	48.17	47.80	51.3	77,628	0.07%	大買/
2021/06/07	110.7	47.30	104.1	47.37	47.60	6.6	77,228	0.01%	大買/大賣/
2021/06/04	120.2	49.28	344.4	49.59	48.60	-224.2	76,205	-0.29%	大買/大賣/鉅額交易
2021/06/03	157.1	49.41	303.1	49.43	48.80	-145.9	75,253	-0.19%	大買/大賣/鉅額交易
2021/06/02	501.4	49.62	357.6	49.25	49.05	143.8	74,534	0.19%	大買/大賣/鉅額交易
2021/06/01	267.3	47.00	256.5	46.66	47.90	10.8	72,757	0.01%	大買/大賣/
2021/05/31	646.8	47.74	356.4	47.60	46.00	290.4	72,920	0.40%	大買/大賣/鉅額交易
2021/05/28	44.2	44.38	182	44.63	44.95	-137.9	70,381	-0.20%	大賣/鉅額交易
2021/05/27	221.2	41.48	100	41.54	40.90	121.2	69,091	0.18%	大買/鉅額交易
2021/05/26	29.1	40.16	50.8	40.33	40.70	-21.7	68,443	-0.03%
2021/05/25	101	39.90	121.2	39.68	39.75	-20.2	67,979	-0.03%	大買/大賣/
2021/05/24	148.6	40.14	163.5	39.57	40.20	-14.9	67,863	-0.02%	大買/大賣/
2021/05/21	175.1	39.66	155.4	39.72	40.30	19.7	67,958	0.03%	大買/大賣/
2021/05/20	256.1	39.86	274	39.90	39.50	-17.9	66,983	-0.03%	大買/大賣/
2021/05/19	280.5	40.71	404.1	40.71	41.50	-123.6	65,721	-0.19%	大買/大賣/鉅額交易
2021/05/18	139.3	37.56	159	37.25	37.75	-19.7	64,142	-0.03%	大買/大賣/
2021/05/17	160	34.69	154	34.82	34.35	6	63,937	0.01%	大買/大賣/
2021/05/14	343.6	37.76	159	37.89	37.40	184.6	62,629	0.29%	大買/大賣/鉅額交易
2021/05/13	276.7	39.97	252.1	39.77	39.35	24.6	60,892	0.04%	大買/大賣/
2021/05/12	194.5	45.22	260.7	44.58	43.70	-66.2	58,931	-0.11%	大買/大賣/
2021/05/11	653.2	51.64	525.1	50.92	48.55	128.1	57,459	0.22%	大買/大賣/鉅額交易
2021/05/10	420.7	51.74	549.6	51.60	53.00	-128.8	54,145	-0.24%	大買/大賣/鉅額交易
2021/05/07	272.3	48.53	224.1	48.55	49.40	48.2	51,262	0.09%	大買/大賣/
2021/05/06	249.5	48.47	485.4	48.57	49.45	-235.9	49,859	-0.47%	大買/大賣/鉅額交易
2021/05/05	418.9	45.26	285.9	45.84	45.95	133	48,126	0.28%	大買/大賣/鉅額交易
2021/05/04	588.2	46.26	733.5	45.15	43.70	-145.3	46,697	-0.31%	大買/大賣/鉅額交易
2021/05/03	415.8	49.66	689	49.47	48.45	-273.2	45,015	-0.61%	大買/大賣/鉅額交易
2021/04/29	455.1	48.35	358.4	48.32	48.00	96.7	43,382	0.22%	大買/大賣/
2021/04/28	204.3	47.03	130	46.81	46.45	74.2	41,922	0.18%	大買/大賣/
2021/04/27	150.2	48.66	110.3	48.52	47.85	39.9	41,642	0.10%	大買/大賣/
2021/04/26	175	48.01	118.6	47.86	48.70	56.5	40,781	0.14%	大買/大賣/
2021/04/23	232.9	46.58	782.8	46.16	45.70	-549.9	39,893	-1.38%	大買/大賣/鉅額交易
2021/04/22	1,898.9	51.74	1,682.5	51.45	48.30	216.4	38,942	0.56%	大買/大賣/鉅額交易
2021/04/21	909.2	46.82	1,657.7	46.69	48.00	-748.5	35,741	-2.09%	大買/大賣/鉅額交易
2021/04/20	406.1	45.33	2,217.1	44.94	46.50	-1,811	34,540	-5.24%	大買/大賣/鉅額交易
2021/04/19	3,326.1	45.96	322	45.51	46.05	3,004	33,267	9.03%	大買/大賣/鉅額交易
2021/04/16	384	41.46	420.6	41.71	41.90	-36.6	31,918	-0.11%	大買/大賣/
2021/04/15	294.6	40.65	179.2	40.41	40.15	115.4	30,497	0.38%	大買/大賣/鉅額交易
2021/04/14	303	40.46	303	40.20	39.95	0	30,141	0.00%	大買/大賣/
2021/04/13	395.3	40.14	218.8	39.98	39.55	176.5	28,521	0.62%	大買/大賣/鉅額交易
2021/04/12	132.6	40.65	134	40.53	40.80	-1.4	28,017	-0.01%	大買/大賣/
2021/04/09	107.8	38.99	118.4	39.30	38.50	-10.6	26,927	-0.04%	大買/大賣/
2021/04/08	355	39.81	533.7	39.23	39.35	-178.7	26,031	-0.69%	大買/大賣/鉅額交易
2021/04/07	444.3	37.25	3,080.2	36.59	37.85	-2,636	24,214	-10.89%	大買/大賣/鉅額交易
2021/04/06	2,738.1	34.45	293	34.21	34.45	2,445.1	22,297	10.97%	大買/大賣/鉅額交易
2021/04/01	53	31.42	42	31.34	31.35	11	22,073	0.05%
2021/03/31	62	31.40	29.1	31.01	31.35	33	22,107	0.15%
2021/03/30	126.7	30.84	59.1	30.97	31.10	67.6	21,953	0.31%	大買/
2021/03/29	68	30.82	109	30.48	30.50	-41	22,022	-0.19%	大賣/
2021/03/26	13	29.71	0	0.00	29.80	13	23,036	0.06%
2021/03/25	13	29.56	14.1	29.56	29.65	-1.1	23,726	0.00%
2021/03/24	5.1	29.37	1	29.55	29.40	4.1	24,143	0.02%
2021/03/23	10	29.80	56	29.87	29.90	-46	24,409	-0.19%
2021/03/22	3	29.42	15.2	29.55	29.70	-12.2	24,926	-0.05%
2021/03/19	25	29.32	12	29.32	29.35	13	25,487	0.05%
2021/03/18	11	29.76	29	29.74	29.75	-18	25,978	-0.07%
2021/03/17	12.1	29.55	104	29.44	29.70	-91.9	26,973	-0.34%	大賣/
2021/03/16	158.9	29.58	124	29.58	29.55	34.9	28,297	0.12%	大買/大賣/
2021/03/15	63	30.42	14	30.49	30.35	49	28,818	0.17%
2021/03/12	58	30.29	11	30.39	30.60	47	29,225	0.16%
2021/03/11	10	30.79	36.1	30.80	30.60	-26.1	30,507	-0.09%
2021/03/10	30	30.33	19	30.23	30.40	11	31,505	0.03%
2021/03/09	97	30.45	116.2	30.50	30.35	-19.2	32,527	-0.06%	大賣/
2021/03/08	68.2	29.78	61	30.01	29.55	7.2	32,658	0.02%
2021/03/05	356.1	30.91	221	30.70	30.20	135.1	32,969	0.41%	大買/大賣/鉅額交易
2021/03/04	489	32.96	506.4	33.04	32.80	-17.4	33,058	-0.05%	大買/大賣/
2021/03/03	122	31.39	125.2	31.46	31.60	-3.2	32,025	-0.01%	大買/大賣/
2021/03/02	37	31.28	21.1	31.65	30.45	15.9	33,205	0.05%
2021/02/26	31	31.25	162.6	31.39	31.20	-131.6	33,433	-0.39%	大賣/鉅額交易
2021/02/25	96.2	30.92	72	31.14	30.90	24.2	33,046	0.07%
2021/02/24	97.7	30.53	122.2	31.00	30.35	-24.5	33,029	-0.07%	大賣/
2021/02/23	268	30.86	371.2	30.75	30.85	-103.2	32,714	-0.32%	大買/大賣/鉅額交易
2021/02/22	77	29.21	80.3	29.25	29.45	-3.3	32,028	-0.01%
2021/02/19	38.1	27.69	40.1	28.13	28.20	-2	31,837	-0.01%
2021/02/18	71	27.55	19.1	27.97	27.85	51.9	31,859	0.16%
2021/02/17	27.1	27.15	97.1	27.18	27.65	-70	31,818	-0.22%
2021/02/05	16	25.49	1	25.40	25.50	15	31,545	0.05%
2021/02/04	1	25.65	1	25.95	25.90	0	31,699	0.00%
2021/02/03	32	25.84	14	25.71	25.70	18	31,928	0.06%
2021/02/02	6.1	26.02	1	26.10	26.45	5.1	32,400	0.02%
2021/02/01	10	25.68	26	25.98	26.20	-16	32,775	-0.05%
2021/01/29	6	25.15	1	25.10	25.10	5	33,013	0.02%
2021/01/28	20	25.21	8	25.58	25.40	12	33,332	0.04%
2021/01/27	29.1	25.92	3	26.52	25.80	26.1	33,894	0.08%
2021/01/26	30	26.60	17	26.69	26.80	13	35,106	0.04%
2021/01/25	48	26.73	23.1	26.99	27.15	25	35,725	0.07%
2021/01/22	37	25.39	46	25.52	25.90	-9	36,213	-0.02%
2021/01/21	30	26.16	92.5	26.23	25.90	-62.5	36,365	-0.17%
2021/01/20	87.1	25.93	27.2	25.88	25.85	59.9	37,058	0.16%
2021/01/19	30	27.37	26	27.42	27.10	4	36,744	0.01%
2021/01/18	53.1	27.32	46	27.34	27.45	7.1	36,641	0.02%
2021/01/15	92.1	27.76	57	27.83	27.95	35.1	36,487	0.10%
2021/01/14	19	28.87	44	29.04	28.65	-25	36,265	-0.07%
2021/01/13	136.2	28.89	395	28.68	28.65	-258.9	36,306	-0.71%	大買/大賣/鉅額交易
2021/01/12	70.1	30.05	24	30.15	29.65	46.1	35,776	0.13%
2021/01/11	40	30.59	24	30.83	30.85	16	35,532	0.05%
2021/01/08	19	30.46	13.2	30.66	30.85	5.8	35,398	0.02%
2021/01/07	61	30.71	124.6	30.59	30.80	-63.6	35,250	-0.18%	大賣/
2021/01/06	58.1	30.33	18	30.77	29.90	40.1	34,962	0.11%
2021/01/05	40	31.27	361	31.54	30.90	-321	35,339	-0.91%	大賣/鉅額交易
2021/01/04	37	30.80	68	31.18	31.00	-31	35,400	-0.09%
2020/12/31	61.7	30.46	59	30.79	31.30	2.7	35,206	0.01%
2020/12/30	177.1	31.33	105.1	31.60	30.95	72.1	34,896	0.21%	大買/大賣/
2020/12/29	331	31.14	159.1	30.91	31.00	171.9	34,474	0.50%	大買/大賣/鉅額交易
2020/12/28	35.4	30.53	105.1	30.39	30.25	-69.7	34,001	-0.20%	大賣/
2020/12/25	86.7	30.67	73	30.53	30.65	13.7	33,585	0.04%
2020/12/24	54	31.23	55	31.33	31.10	-1	33,198	0.00%
2020/12/23	51	31.35	34	31.44	31.25	17	32,986	0.05%
2020/12/22	358.6	32.75	269.1	32.51	30.85	89.5	32,667	0.27%	大買/大賣/
2020/12/21	321.2	32.63	251.6	32.47	32.40	69.6	31,440	0.22%	大買/大賣/
2020/12/18	48	31.81	78.1	31.98	31.85	-30.1	30,695	-0.10%
2020/12/17	41.8	31.83	95	31.74	32.00	-53.2	30,285	-0.18%
2020/12/16	107	31.72	95	31.80	32.00	12	29,947	0.04%	大買/
2020/12/15	70	31.20	116	31.53	30.95	-46	29,343	-0.16%	大賣/
2020/12/14	111	31.01	40	31.12	30.90	71	28,754	0.25%	大買/
2020/12/11	159.1	31.72	180.3	32.44	31.35	-21.2	28,210	-0.08%	大買/大賣/
2020/12/10	286.1	32.99	370.6	32.99	32.10	-84.6	27,234	-0.31%	大買/大賣/
2020/12/09	258	32.11	88.1	31.71	32.00	170	25,915	0.66%	大買/鉅額交易
2020/12/08	67.1	31.09	69	31.13	31.10	-1.9	25,320	-0.01%
2020/12/07	179.2	31.45	204.8	32.13	31.00	-25.7	24,861	-0.10%	大買/大賣/
2020/12/04	138	30.35	249.2	30.40	30.60	-111.2	23,494	-0.47%	大買/大賣/鉅額交易
2020/12/03	167.3	29.08	163.3	29.18	29.20	4	22,316	0.02%	大買/大賣/
2020/12/02	54.1	27.94	63	28.06	27.80	-9	21,321	-0.04%
2020/12/01	233.2	28.08	126.2	28.00	27.95	107	20,950	0.51%	大買/大賣/鉅額交易
2020/11/30	304.2	27.89	305	28.10	28.10	-0.8	20,195	0.00%	大買/大賣/
2020/11/27	218.3	26.51	146.3	26.51	26.85	72	19,182	0.38%	大買/大賣/
2020/11/26	556.8	25.77	584.6	26.05	26.35	-27.8	18,505	-0.15%	大買/大賣/
2020/11/25	215	24.44	162	24.67	24.85	53	16,813	0.32%	大買/大賣/
2020/11/24	13.8	23.87	41	23.97	23.75	-27.2	16,303	-0.17%
2020/11/23	135	23.95	16.2	23.95	24.30	118.8	16,140	0.74%	大買/鉅額交易
2020/11/20	41	23.71	14	23.75	23.75	27	15,843	0.17%
2020/11/19	45.1	24.14	14	24.14	24.05	31.1	15,636	0.20%
2020/11/18	41	24.67	19	24.70	24.60	22	15,415	0.14%
2020/11/17	10	24.61	36	24.64	24.65	-26	15,220	-0.17%
2020/11/16	26.3	24.02	75.2	24.09	24.15	-48.9	15,186	-0.32%
2020/11/13	57	24.33	19	24.31	24.15	38	15,049	0.25%
2020/11/12	69	24.51	26	24.38	24.75	43	14,918	0.29%
2020/11/11	44	24.70	15	24.83	24.65	29	14,680	0.20%
2020/11/10	62	25.18	184.1	24.96	24.90	-122.1	14,494	-0.84%	大賣/鉅額交易
2020/11/09	179	24.43	54.2	24.68	24.85	124.8	13,952	0.89%	大買/鉅額交易
2020/11/06	21	24.23	124.5	24.18	24.10	-103.5	13,465	-0.77%	大賣/鉅額交易
2020/11/05	55.8	24.03	72	24.10	23.85	-16.2	13,083	-0.12%
2020/11/04	88.2	24.19	149.5	23.97	24.50	-61.3	12,721	-0.48%	大賣/
2020/11/03	79.6	23.81	116.2	24.05	24.10	-36.6	12,087	-0.30%	大賣/
2020/11/02	86	22.71	189	22.47	23.15	-103	10,669	-0.97%	大賣/鉅額交易
2020/10/30	427.4	22.25	208.5	22.23	21.90	219	9,912	2.21%	大買/大賣/鉅額交易
2020/10/29	202	22.99	217	22.74	22.65	-15	9,077	-0.17%	大買/大賣/
2020/10/28	74	22.78	154	22.74	22.90	-80	8,635	-0.93%	大賣/
2020/10/27	31.2	21.24	36	21.28	21.50	-4.8	7,762	-0.06%
2020/10/26	6	21.16	30	21.19	21.05	-24	7,681	-0.31%
2020/10/23	24	20.96	35	21.06	21.00	-11	7,646	-0.14%
2020/10/22	73	20.86	71	20.92	20.65	2	7,590	0.03%
2020/10/21	44	21.09	133	21.27	21.30	-89	7,424	-1.20%	大賣/
2020/10/20	72	20.39	10	20.45	20.35	62	7,186	0.86%
2020/10/19	82.2	20.79	10	21.00	20.80	72.2	7,118	1.01%
2020/10/16	47	21.13	68	21.34	21.15	-21	7,049	-0.30%
2020/10/15	52	21.60	2	21.55	21.60	50	6,976	0.72%
2020/10/14	107	22.02	47	22.01	22.00	60	6,894	0.87%	大買/
2020/10/13	193.4	22.48	139	22.47	22.30	54.4	6,791	0.80%	大買/大賣/
2020/10/12	6	22.00	43	21.60	22.00	-37	6,033	-0.61%
2020/10/08	1	20.00	9	19.87	20.00	-8	5,673	-0.14%
2020/10/07	10	19.72	2	19.70	19.75	8	5,705	0.14%
2020/10/06	10	20.15	3	20.07	19.90	7	5,832	0.12%
2020/10/05	1	19.50	0	0.00	19.55	1	5,856	0.02%
2020/09/30	0	0.00	4	19.68	19.65	-4	5,996	-0.07%
2020/09/29	10	19.50	11	19.69	19.50	-1	6,006	-0.02%
2020/09/28	0	0.00	5	19.15	19.05	-5	5,984	-0.08%
2020/09/25	3	18.97	9.1	19.20	18.95	-6.1	6,021	-0.10%
2020/09/24	21	19.36	20	19.50	19.10	1	6,006	0.02%
2020/09/23	1	20.05	3.1	20.04	20.00	-2.1	5,953	-0.04%
2020/09/22	22	20.14	2.1	20.33	20.20	19.9	5,992	0.33%
2020/09/21	6.7	20.66	0.1	20.80	20.65	6.6	6,179	0.11%
2020/09/18	8	20.84	2.2	20.93	21.00	5.8	6,485	0.09%
2020/09/17	46	20.96	0	0.00	20.75	46	6,786	0.68%
2020/09/16	0	0.00	14	20.40	20.60	-14	7,068	-0.20%
2020/09/15	14	20.48	1	20.80	20.50	13	7,356	0.18%
2020/09/14	27	20.71	1	20.65	20.70	26	7,588	0.34%
2020/09/11	37	21.59	134	22.03	21.40	-97	7,495	-1.29%	大賣/
2020/09/10	225	22.80	12.2	22.76	22.90	212.8	7,258	2.93%	大買/鉅額交易
2020/09/09	35	22.63	11.1	22.33	22.85	23.9	7,234	0.33%
2020/09/08	2	22.20	0.1	22.30	22.15	1.9	7,240	0.03%
2020/09/07	18	22.48	19.1	22.28	22.45	-1.1	7,304	-0.02%
2020/09/04	24	21.60	2	21.65	21.65	22	7,277	0.30%
2020/09/03	5	22.11	0	0.00	22.10	5	7,259	0.07%
2020/09/02	4	22.23	47	22.25	22.40	-43	7,250	-0.59%
2020/09/01	3	21.70	44	21.54	21.70	-41	7,186	-0.57%
2020/08/31	8	21.26	1	21.60	21.25	7	7,149	0.10%
2020/08/28	3	21.28	124	21.42	21.25	-121	7,154	-1.69%	大賣/鉅額交易
2020/08/27	4	21.18	0	0.00	21.00	4	7,174	0.06%
2020/08/26	12	21.50	0	0.00	21.45	12	7,160	0.17%
2020/08/25	0	0.00	11	21.54	21.60	-11	7,170	-0.15%
2020/08/24	11	21.38	34	21.50	21.45	-23	7,229	-0.32%
2020/08/21	111	21.17	23	21.02	21.35	88	7,316	1.20%	大買/
2020/08/20	49	20.20	58	20.41	20.55	-9	7,288	-0.12%
2020/08/19	65	20.87	13	20.90	20.85	52	7,141	0.73%
2020/08/18	19	21.35	20	21.53	21.40	-1	7,074	-0.01%
2020/08/17	23	21.32	12	21.26	21.35	11	7,102	0.15%
2020/08/14	40	21.62	24.1	21.98	21.60	15.9	7,079	0.22%
2020/08/13	81	21.78	19.1	22.01	21.80	61.9	7,062	0.88%
2020/08/12	21	22.08	3.1	22.28	22.10	17.9	7,016	0.26%
2020/08/11	15	22.57	29	22.88	22.20	-14	6,987	-0.20%
2020/08/10	2	22.28	2.1	22.48	22.50	-0.1	6,916	0.00%
2020/08/07	14	22.30	11	22.20	22.25	3	6,928	0.04%
2020/08/06	12	22.59	3	22.97	22.70	9	6,895	0.13%
2020/08/05	6	22.75	8.3	23.21	22.70	-2.3	6,924	-0.03%
2020/08/04	10	22.85	0.3	22.90	22.80	9.7	6,921	0.14%
2020/08/03	6	22.77	4	22.86	22.65	2	6,994	0.03%
2020/07/31	45	23.17	1	23.30	23.25	44	6,990	0.63%
2020/07/30	2	23.28	88	23.26	23.65	-86	7,009	-1.23%
2020/07/29	6	22.68	23	22.67	22.50	-17	7,039	-0.24%
2020/07/28	21	22.01	1	22.30	22.00	20	7,185	0.28%
2020/07/27	13	23.03	11	23.25	22.65	2	7,211	0.03%
2020/07/24	9	24.09	5	24.20	23.80	4	7,190	0.06%
2020/07/23	31	24.36	0	0.00	24.25	31	7,201	0.43%
2020/07/22	11	24.42	11	24.54	24.60	0	7,312	0.00%
2020/07/21	0	0.00	1	24.65	24.60	-1	7,340	-0.01%
2020/07/20	4	24.16	110	24.17	24.55	-106	7,341	-1.44%	大賣/鉅額交易
2020/07/17	25	24.64	0	0.00	24.60	25	7,342	0.34%
2020/07/16	3	24.98	0	0.00	25.05	3	7,371	0.04%
2020/07/15	4	24.85	63	24.97	25.05	-59	7,408	-0.80%
2020/07/14	17	25.93	0	0.00	25.80	17	7,402	0.23%
2020/07/13	29	26.08	13	26.20	26.00	16	7,330	0.22%
2020/07/10	108	27.11	16.2	26.93	26.70	91.8	7,282	1.26%	大買/
2020/07/09	101	27.13	33	27.39	27.30	68	7,226	0.94%	大買/
2020/07/08	3	26.77	0	0.00	26.80	3	7,106	0.04%
2020/07/07	9	26.82	8	27.00	26.80	1	7,175	0.01%
2020/07/06	11	26.70	49	26.80	26.90	-38	7,267	-0.52%
2020/07/03	11	26.69	1	26.70	26.85	10	7,334	0.14%
2020/07/02	93	26.99	3	26.95	26.95	90	7,345	1.23%
2020/07/01	6	27.25	15	27.10	27.10	-9	7,375	-0.12%
2020/06/30	4	27.05	54	27.05	27.10	-50	7,451	-0.67%
2020/06/29	4	25.93	3	26.10	26.35	1	7,246	0.01%
2020/06/24	6	25.84	34	25.92	26.05	-28	6,930	-0.40%
2020/06/23	47	25.26	9	25.31	25.40	38	6,650	0.57%
2020/06/22	17	25.69	6	26.01	25.25	11	6,309	0.17%
2020/06/19	68	26.56	1	26.30	26.00	67	6,023	1.11%
2020/06/18	13.1	26.90	0	0.00	26.95	13.1	5,733	0.23%
2020/06/17	12.1	27.20	0	0.00	27.20	12.1	5,692	0.21%
2020/06/16	39.4	27.17	30	27.15	27.30	9.4	5,803	0.16%
2020/06/15	18	27.33	7	27.59	27.15	11	5,907	0.19%
2020/06/12	26	27.27	47	27.34	27.90	-21	5,817	-0.36%
2020/06/11	59	27.71	28	27.81	27.55	31	5,802	0.53%
2020/06/10	1	27.70	30	27.95	27.65	-29	5,761	-0.50%
2020/06/09	6	27.79	12	27.85	27.80	-6	5,891	-0.10%
2020/06/08	2	27.40	4	27.40	27.40	-2	5,930	-0.03%
2020/06/05	20	27.80	5	27.76	27.70	15	5,995	0.25%
2020/06/04	3	27.77	9	27.69	27.80	-6	6,053	-0.10%
2020/06/03	85	27.38	31	27.39	27.40	54	6,053	0.89%
2020/06/02	21	26.65	2	26.85	26.85	19	6,039	0.31%
2020/06/01	61	26.78	2	26.73	26.70	59	6,069	0.97%
2020/05/29	37	27.17	102	27.05	26.85	-65	6,065	-1.07%	大賣/
2020/05/28	39	27.62	15	27.68	27.45	24	6,074	0.40%
2020/05/27	2	27.15	0	0.00	27.10	2	6,063	0.03%
2020/05/26	30	27.13	17	27.32	27.30	13	6,171	0.21%
2020/05/25	10	26.57	6.2	27.03	27.00	3.8	6,216	0.06%
2020/05/22	12	27.16	22	27.26	27.00	-10	6,212	-0.16%
2020/05/21	6	26.68	4	26.93	26.95	2	6,149	0.03%
2020/05/20	0	0.00	22	26.66	26.85	-22	6,132	-0.36%
2020/05/19	20	25.80	2	26.08	25.80	18	6,072	0.30%
2020/05/18	16	25.46	15	25.43	25.40	1	6,049	0.02%
2020/05/15	6	25.94	1	25.90	25.55	5	6,073	0.08%
2020/05/14	21	26.12	1	25.95	25.80	20	6,044	0.33%
2020/05/13	2	26.63	0	0.00	26.80	2	5,999	0.03%
2020/05/12	12	26.98	85	27.01	26.80	-73	6,009	-1.21%
2020/05/11	0	0.00	8	27.44	27.50	-8	5,945	-0.13%
2020/05/08	45	27.13	10	27.15	26.95	35	5,899	0.59%
2020/05/07	1	27.25	0	0.00	27.35	1	5,826	0.02%
2020/05/06	19	27.15	0	0.00	27.05	19	5,794	0.33%
2020/05/05	26	27.31	4	27.58	27.40	22	5,752	0.38%
2020/05/04	25	27.00	7	26.86	27.50	18	5,677	0.32%
2020/04/30	4	26.60	19	26.64	26.65	-15	5,504	-0.27%
2020/04/29	23	26.35	1	26.50	26.30	22	5,449	0.40%
2020/04/28	5	26.38	1	26.30	26.30	4	5,407	0.07%
2020/04/27	6	26.35	19	26.25	26.40	-13	5,454	-0.24%
2020/04/24	0	0.00	16	25.45	25.40	-16	5,347	-0.30%
2020/04/23	3	25.28	2	25.80	25.20	1	5,316	0.02%
2020/04/22	14	25.03	5	25.20	25.50	9	5,315	0.17%
2020/04/21	24	25.70	1	25.55	25.55	23	5,316	0.43%
2020/04/20	0	0.00	20	26.27	26.25	-20	5,288	-0.38%
2020/04/17	54	25.61	3	25.88	25.50	51	5,337	0.96%
2020/04/16	3	25.70	5	25.78	25.70	-2	5,325	-0.04%
2020/04/15	26	25.96	6	26.09	26.15	20	5,295	0.38%
2020/04/14	1	25.60	6	25.55	25.55	-5	5,247	-0.10%
2020/04/13	2	25.43	26	25.36	25.25	-24	5,238	-0.46%
2020/04/10	53	25.52	12	25.63	25.40	41	5,271	0.78%
2020/04/09	59	25.00	68	24.60	25.40	-9	5,270	-0.17%
2020/04/08	81.1	24.42	1	24.60	24.80	80.1	5,172	1.55%
2020/04/06	7	24.03	9	24.09	24.30	-2	5,104	-0.04%
2020/04/01	21	25.50	106	25.02	25.00	-85	5,046	-1.68%	大賣/
2020/03/31	23	26.21	6	26.70	26.90	17	5,005	0.34%
2020/03/30	2	26.25	3	26.68	26.70	-1	5,058	-0.02%
2020/03/27	14	26.81	2	27.05	26.70	12	5,279	0.23%
2020/03/25	9	27.29	1	27.30	27.20	8	5,748	0.14%
2020/03/24	52	27.04	27	26.94	26.70	25	5,833	0.43%
2020/03/23	4	24.65	5	25.14	25.30	-1	5,947	-0.02%
2020/03/20	71	25.34	83	25.09	25.65	-12	6,001	-0.20%
2020/03/19	16	24.54	41.4	24.63	24.20	-25.4	5,993	-0.42%
2020/03/18	0	0.00	4	27.35	26.85	-4	6,004	-0.07%
2020/03/17	3	27.05	9	27.17	27.45	-6	5,971	-0.10%
2020/03/16	3	28.42	1	28.00	28.05	2	5,917	0.03%
2020/03/13	4	28.15	51	27.56	28.40	-47	5,943	-0.79%
2020/03/12	42	29.97	57	29.63	30.00	-15	5,803	-0.26%
2020/03/11	1	30.05	8	30.62	30.35	-7	5,777	-0.12%
2020/03/10	53	29.97	2	30.28	30.05	51	5,682	0.90%
2020/03/09	0	0.00	56	29.85	29.90	-56	5,685	-0.99%
2020/03/06	11	30.03	1	29.90	30.00	10	5,825	0.17%
2020/03/05	35	30.75	3	30.70	30.75	32	5,798	0.55%
2020/03/03	32	31.27	0	0.00	31.00	32	5,757	0.56%
2020/03/02	11	31.23	3	31.43	31.40	8	5,709	0.14%
2020/02/27	15	31.28	134	31.08	30.90	-119	5,635	-2.11%	大賣/鉅額交易
2020/02/26	4	31.95	57	31.76	31.65	-53	5,528	-0.96%
2020/02/25	3	30.57	73	31.25	31.30	-70	5,461	-1.28%
2020/02/24	1	31.20	1	31.25	31.20	0	5,476	0.00%
2020/02/21	2	31.20	11	31.33	31.40	-9	5,495	-0.16%
2020/02/20	32.7	31.17	0	0.00	30.95	32.7	5,467	0.60%
2020/02/19	36	31.03	0	0.00	31.10	36	5,482	0.66%
2020/02/18	2	31.03	9	31.02	30.90	-7	5,541	-0.13%
2020/02/17	20	30.55	2	30.45	30.60	18	5,648	0.32%
2020/02/13	34	30.28	5	30.14	30.15	29	5,722	0.51%
2020/02/12	0	0.00	3	29.80	29.85	-3	5,695	-0.05%
2020/02/11	2	29.63	2	29.63	29.60	0	5,690	0.00%
2020/02/10	0	0.00	4	29.05	29.15	-4	5,679	-0.07%
2020/02/07	3	29.20	3	29.25	29.25	0	5,679	0.00%
2020/02/05	5	29.16	2	29.20	29.10	3	5,720	0.05%
2020/02/04	2	29.35	1	29.40	29.40	1	5,706	0.02%
2020/02/03	0	0.00	7	29.35	29.35	-7	5,708	-0.12%
2020/01/31	0	0.00	5	30.05	30.20	-5	5,755	-0.09%
2020/01/30	3	29.92	33	29.54	29.80	-30	5,888	-0.51%
2020/01/20	6.7	31.18	6	31.10	31.10	0.7	5,774	0.01%
2020/01/17	2	31.48	0	0.00	31.45	2	5,772	0.03%
2020/01/16	4	31.63	0	0.00	31.55	4	5,771	0.07%
2020/01/15	6.1	31.77	0	0.00	31.65	6.1	5,814	0.10%
2020/01/14	4.1	31.84	15	31.82	31.95	-10.9	5,804	-0.19%
2020/01/13	19.1	31.75	4	31.88	31.95	15.1	5,823	0.26%
2020/01/10	30.1	31.03	6	31.23	31.25	24.1	5,934	0.41%
2020/01/09	11.1	30.69	13	30.60	30.60	-1.9	5,892	-0.03%
2020/01/08	23.1	30.95	0	0.00	30.50	23.1	5,899	0.39%
2020/01/07	4	31.29	0	0.00	31.25	4	5,859	0.07%
2020/01/06	5.1	31.35	15	31.49	31.20	-9.9	5,879	-0.17%
2020/01/03	26.1	31.65	6	31.44	31.40	20.1	5,842	0.34%
2020/01/02	6.1	32.08	11	32.19	32.10	-4.9	5,790	-0.09%
2019/12/31	11.8	32.14	0	0.00	32.05	11.8	5,811	0.20%
2019/12/30	4.1	32.28	26	32.35	32.30	-21.9	5,817	-0.38%
2019/12/27	2.1	31.85	0	0.00	31.85	2.1	5,766	0.04%
2019/12/26	20	31.94	1	32.25	31.80	19	5,815	0.33%
2019/12/25	15.1	32.33	5	32.32	32.30	10.1	5,873	0.17%
2019/12/24	42.1	32.17	19	32.34	32.60	23.1	5,872	0.39%
2019/12/23	32.1	32.56	56	32.54	32.55	-23.9	5,758	-0.42%
2019/12/20	51	31.83	22	31.76	31.75	29	5,649	0.51%
2019/12/19	13	31.42	26	31.48	31.55	-13	5,448	-0.24%
2019/12/18	84	31.38	10	31.34	31.40	74	5,345	1.38%
2019/12/17	14	30.68	2	30.60	30.70	12	5,184	0.23%
2019/12/16	19	30.73	42	30.80	30.85	-23	5,103	-0.45%
2019/12/13	37	30.27	22	30.10	30.45	15	4,980	0.30%
2019/12/12	2	29.35	1	29.50	29.55	1	4,829	0.02%
2019/12/11	1	29.00	3	28.95	29.25	-2	4,899	-0.04%
2019/12/10	16	29.58	33	29.23	29.30	-17	4,850	-0.35%
2019/12/09	8	30.81	1	30.80	30.75	7	4,738	0.15%
2019/12/06	12	30.51	18	30.53	30.70	-6	4,670	-0.13%
2019/12/05	1	29.80	4	29.73	29.80	-3	4,555	-0.07%
2019/12/04	12	29.29	8	29.71	29.75	4	4,502	0.09%
2019/12/03	44	29.71	24	29.51	29.90	20	4,430	0.45%
2019/12/02	19	28.37	17	28.43	28.35	2	4,264	0.05%
2019/11/29	3	29.15	3	29.28	29.10	0	4,235	0.00%
2019/11/28	3	29.58	2	29.55	29.55	1	4,244	0.02%
2019/11/27	10	29.58	5	29.70	29.50	5	4,243	0.12%
2019/11/26	24	29.68	1	29.75	29.60	23	4,207	0.55%
2019/11/25	5	29.71	0	0.00	29.60	5	4,188	0.12%
2019/11/22	4	29.74	0	0.00	29.70	4	4,231	0.09%
2019/11/21	4	30.03	0.7	29.90	29.85	3.3	4,313	0.08%
2019/11/20	3	30.42	22	30.61	30.40	-19	4,381	-0.43%
2019/11/19	1	30.25	7.2	29.97	30.25	-6.2	4,450	-0.14%
2019/11/18	0	0.00	20	29.35	29.75	-20	4,483	-0.45%
2019/11/15	1	28.90	5.6	29.13	29.50	-4.6	4,528	-0.10%
2019/11/14	21.2	29.41	16.6	29.84	29.50	4.6	4,530	0.10%
2019/11/13	12.2	31.35	8	31.23	30.85	4.2	4,419	0.10%
2019/11/12	4	32.54	0	0.00	32.40	4	4,372	0.09%
2019/11/11	1	32.95	0	0.00	32.70	1	4,496	0.02%
2019/11/08	5	32.89	1	33.05	32.95	4	4,607	0.09%
2019/11/05	0	0.00	2	32.95	32.90	-2	4,697	-0.04%
2019/11/04	11	32.61	6.2	32.65	32.55	4.8	4,700	0.10%
2019/11/01	0	0.00	3	33.05	33.00	-3	4,678	-0.06%
2019/10/31	0	0.00	2	32.90	32.90	-2	4,690	-0.04%
2019/10/30	36	32.54	9	32.62	32.50	27	4,689	0.58%
2019/10/29	31	33.58	13	33.82	33.25	18	4,613	0.39%
2019/10/28	0	0.00	0.7	33.60	33.60	-0.7	4,485	-0.02%
2019/10/25	2	33.53	2	33.80	33.50	0	4,542	0.00%
2019/10/24	5	33.90	0	0.00	33.85	5	4,536	0.11%
2019/10/23	1	33.80	6	33.84	33.90	-5	4,556	-0.11%
2019/10/22	1	33.30	3	33.45	33.30	-2	4,585	-0.04%
2019/10/21	8	33.64	3	33.77	33.60	5	4,619	0.11%
2019/10/18	10	33.11	3	33.43	33.15	7	4,716	0.15%
2019/10/17	1	33.90	1	34.00	33.95	0	4,541	0.00%
2019/10/16	1	34.00	1	34.05	33.85	0	4,544	0.00%
2019/10/15	3	33.92	1	34.15	33.85	2	4,557	0.04%
2019/10/14	1	33.80	13.2	33.65	34.00	-12.2	4,540	-0.27%
2019/10/09	12.7	33.56	4	33.61	33.20	8.7	4,487	0.19%
2019/10/08	4	33.60	5	33.71	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	7	33.09	33.30	-7	4,426	-0.16%
2019/10/04	10	32.70	5	32.67	32.50	5	4,375	0.11%
2019/10/03	4	32.94	4	32.89	32.95	0	4,342	0.00%
2019/10/02	8.2	33.42	2	33.65	33.20	6.2	4,308	0.14%
2019/10/01	25	33.68	2.5	33.18	33.10	22.5	4,232	0.53%
2019/09/27	12.2	35.02	0	0.00	34.75	12.2	4,071	0.30%
2019/09/26	23	35.61	171	35.27	35.25	-148	3,985	-3.71%	大賣/鉅額交易
2019/09/25	55	36.26	20	36.06	36.00	35	3,866	0.91%
2019/09/24	6	38.11	0	0.00	38.05	6	3,689	0.16%
2019/09/23	3.6	38.53	1	38.55	38.35	2.6	3,681	0.07%
2019/09/19	0.2	39.15	2	39.48	39.05	-1.8	3,685	-0.05%
2019/09/18	1	39.55	0	0.00	39.40	1	3,794	0.03%
2019/09/17	4	39.70	1	40.00	39.50	3	3,932	0.08%
2019/09/16	9	39.96	13.2	39.76	39.95	-4.2	4,111	-0.10%
2019/09/12	0	0.00	5	38.90	38.80	-5	4,061	-0.12%
2019/09/11	2	38.90	5	38.96	38.75	-3	4,189	-0.07%
2019/09/10	3	38.63	7	38.78	38.50	-4	4,256	-0.09%
2019/09/09	0.6	38.55	2	38.70	38.50	-1.4	4,329	-0.03%
2019/09/06	2	38.90	0	0.00	38.80	2	4,413	0.05%
2019/09/05	8	38.83	0	0.00	38.75	8	4,448	0.18%
2019/09/04	15	39.17	3	39.52	39.25	12	4,457	0.27%
2019/09/03	6	39.13	5	39.52	39.40	1	4,526	0.02%
2019/09/02	11	38.63	3.2	38.82	38.75	7.8	4,470	0.17%
2019/08/30	1	38.25	10	38.23	38.10	-9	4,421	-0.20%
2019/08/29	0	0.00	1	38.15	38.15	-1	4,418	-0.02%
2019/08/28	2.2	38.20	1	38.25	38.10	1.2	4,423	0.03%
2019/08/27	3	38.35	8	38.20	38.10	-5	4,431	-0.11%
2019/08/26	16	38.34	7.2	38.54	38.80	8.8	4,379	0.20%
2019/08/23	12.2	38.26	0	0.00	38.15	12.2	4,287	0.28%
2019/08/22	22.6	39.47	14	39.27	39.20	8.6	4,191	0.21%
2019/08/20	3.6	40.53	5	40.69	40.50	-1.4	4,042	-0.03%
2019/08/19	13	41.32	0	0.00	41.40	13	4,031	0.32%
2019/08/16	5.2	42.10	5	42.05	42.10	0.2	4,141	0.00%
2019/08/15	7	42.20	2	42.00	42.05	5	4,154	0.12%
2019/08/14	6	42.83	123	42.56	42.50	-117	4,120	-2.84%	大賣/鉅額交易
2019/08/13	63	45.40	5	45.42	45.40	58	4,062	1.43%
2019/08/12	14	45.86	1	46.00	45.70	13	3,959	0.33%
2019/08/07	1	45.70	1	45.70	45.70	0	3,919	0.00%
2019/08/05	1.1	45.81	1	46.00	45.85	0.1	4,033	0.00%
2019/08/02	0	0.00	10	45.80	45.90	-10	4,040	-0.25%
2019/08/01	1	46.10	11	46.14	46.05	-10	4,075	-0.25%
2019/07/30	6	46.14	4	45.99	46.00	2	4,175	0.05%
2019/07/29	0	0.00	1	46.65	46.50	-1	4,351	-0.02%
2019/07/26	0	0.00	32	45.51	46.00	-32	4,307	-0.74%
2019/07/25	26	45.74	3.3	45.73	45.70	22.7	4,338	0.52%
2019/07/24	5	46.59	17	46.04	46.00	-12	4,352	-0.28%
2019/07/23	8	46.89	2	46.85	46.80	6	4,290	0.14%
2019/07/22	57	46.90	6	46.95	46.80	51	4,266	1.20%
2019/07/19	6.8	46.26	1	46.35	46.30	5.8	4,152	0.14%
2019/07/18	0	0.00	61.9	45.90	45.85	-61.9	4,170	-1.48%
2019/07/17	42	45.80	12	45.93	45.75	30	4,206	0.71%
2019/07/16	0	0.00	3.2	45.51	45.55	-3.2	4,203	-0.08%
2019/07/15	2	45.20	1	45.40	45.25	1	4,246	0.02%
2019/07/12	0	0.00	2	45.18	45.15	-2	4,357	-0.05%
2019/07/11	4	45.09	70	45.12	45.15	-66	4,536	-1.45%
2019/07/10	1	45.25	3	45.38	45.45	-2	4,629	-0.04%
2019/07/09	0	0.00	3	45.38	45.45	-3	4,723	-0.06%
2019/07/08	40	45.09	1	45.10	45.05	39	4,804	0.81%
2019/07/05	15	45.13	0	0.00	45.10	15	4,909	0.31%
2019/07/04	3	44.90	0	0.00	45.05	3	4,961	0.06%
2019/07/03	0	0.00	23	45.16	45.20	-23	5,084	-0.45%
2019/07/02	55	45.52	16	45.46	45.45	39	5,195	0.75%
2019/07/01	2	45.35	4	45.40	45.50	-2	5,207	-0.04%
2019/06/28	14.5	45.36	3	45.32	45.30	11.5	5,252	0.22%
2019/06/27	2.5	45.97	33	46.00	45.95	-30.5	5,257	-0.58%
2019/06/26	1	46.45	4	46.44	46.40	-3	5,218	-0.06%
2019/06/25	0	0.00	7	46.59	46.75	-7	5,301	-0.13%
2019/06/24	33	46.42	39	46.49	46.50	-6	5,417	-0.11%
2019/06/21	9	46.37	86	46.02	46.40	-77	5,328	-1.44%
2019/06/20	3	45.80	11	45.80	45.80	-8	5,183	-0.15%
2019/06/19	10	45.85	4.1	45.88	45.80	5.9	5,252	0.11%
2019/06/18	23	45.93	5	45.95	46.00	18	5,337	0.34%
2019/06/17	11	45.94	23	45.94	45.85	-12	5,770	-0.21%
2019/06/14	56	45.59	24	45.44	45.50	32	5,918	0.54%
2019/06/13	6	45.08	6	45.11	45.15	0	5,961	0.00%
2019/06/12	21	45.12	10	44.97	44.90	11	6,029	0.18%
2019/06/11	9.1	44.35	12.5	44.76	45.00	-3.4	6,142	-0.06%
2019/06/10	6	44.05	0	0.00	44.15	6	6,048	0.10%
2019/06/06	5	44.00	0	0.00	43.95	5	6,080	0.08%
2019/06/05	0	0.00	10	44.25	44.00	-10	6,099	-0.16%
2019/06/03	0	0.00	1	44.10	43.90	-1	6,154	-0.02%
2019/05/31	10.3	44.07	2	44.20	44.05	8.3	6,207	0.13%
2019/05/30	5	44.27	0	0.00	44.00	5	6,275	0.08%
2019/05/29	0	0.00	1	44.15	44.15	-1	6,355	-0.02%
2019/05/27	0	0.00	3	43.90	43.90	-3	6,417	-0.05%
2019/05/24	2	44.18	2	43.98	43.80	0	6,473	0.00%
2019/05/23	6.1	44.35	48	45.36	44.05	-41.9	6,541	-0.64%
2019/05/22	4	44.56	5.2	44.50	44.65	-1.2	6,421	-0.02%
2019/05/21	1	43.85	1	44.05	44.20	0	6,469	0.00%
2019/05/20	1	44.65	21	44.56	43.95	-20	6,497	-0.31%
2019/05/17	2	43.90	8	43.93	43.90	-6	6,483	-0.09%
2019/05/16	0	0.00	2	43.90	43.90	-2	6,588	-0.03%
2019/05/15	3	43.80	23	44.00	43.90	-20	6,684	-0.30%
2019/05/14	2	43.75	3	43.80	43.80	-1	6,884	-0.01%
2019/05/13	2	43.58	28	43.78	43.70	-26	7,035	-0.37%
2019/05/10	6	43.84	15	43.79	43.85	-9	7,139	-0.13%
2019/05/09	4	43.86	4	43.98	43.85	0	7,167	0.00%
2019/05/08	0	0.00	3	44.38	43.90	-3	7,191	-0.04%
2019/05/07	16	44.43	0	0.00	44.25	16	7,231	0.22%
2019/05/06	49	44.62	42	44.51	44.40	7	7,482	0.09%
2019/05/03	2	43.95	8	44.05	44.00	-6	7,359	-0.08%
2019/05/02	13	43.92	2	44.23	43.80	11	7,425	0.15%
2019/04/30	0	0.00	1	43.80	43.85	-1	7,471	-0.01%
2019/04/29	9	43.83	4	43.96	43.85	5	7,515	0.07%
2019/04/26	1	43.80	4	43.73	43.70	-3	7,565	-0.04%
2019/04/25	4	43.90	0	0.00	43.90	4	7,661	0.05%
2019/04/24	3	43.75	0	0.00	43.85	3	7,751	0.04%
2019/04/23	15	43.76	0	0.00	43.80	15	7,892	0.19%
2019/04/22	2	43.80	1	43.80	43.75	1	7,954	0.01%
2019/04/19	0	0.00	1	43.70	43.70	-1	8,131	-0.01%
2019/04/18	5	43.52	41	43.69	43.70	-36	8,276	-0.43%
2019/04/17	34	43.92	3	43.85	43.95	31	8,424	0.37%
2019/04/16	8	43.59	1	43.80	43.70	7	8,758	0.08%
2019/04/12	5	43.80	6	43.71	44.00	-1	9,087	-0.01%
2019/04/11	11	43.97	13	44.18	44.00	-2	9,154	-0.02%
2019/04/10	2.2	44.20	5	44.30	44.15	-2.9	9,091	-0.03%
2019/04/09	27	44.24	41.8	44.28	44.20	-14.8	9,093	-0.16%
2019/04/08	45.8	45.05	17	44.91	44.80	28.8	9,010	0.32%
2019/04/03	0	0.00	50	45.47	45.70	-50	8,951	-0.56%
2019/04/02	4	45.64	22	45.83	45.55	-18	9,222	-0.20%
2019/04/01	1	45.10	2	45.45	45.10	-1	9,445	-0.01%
2019/03/29	5	45.19	2	45.20	45.45	3	9,629	0.03%
2019/03/28	41	45.07	5	45.15	44.95	36	9,955	0.36%
2019/03/27	146	46.67	28	46.21	45.55	118	9,886	1.19%	大買/鉅額交易
2019/03/26	6.4	45.85	4	45.84	45.55	2.4	9,681	0.02%
2019/03/25	224	45.57	11	45.34	45.95	213	9,644	2.21%	大買/鉅額交易
2019/03/22	82	46.45	17	46.46	46.15	65	9,617	0.68%
2019/03/21	63.2	47.21	149	47.16	46.80	-85.8	9,505	-0.90%	大賣/
2019/03/20	214	46.12	169.3	46.55	47.25	44.7	9,335	0.48%	大買/大賣/
2019/03/19	88	45.20	32	45.29	45.30	56	8,875	0.63%
2019/03/18	1	43.80	47	44.23	44.65	-46	8,758	-0.53%
2019/03/15	2	43.20	11.7	43.22	43.90	-9.7	8,722	-0.11%
2019/03/14	21	42.89	102	42.88	43.40	-81	8,673	-0.93%	大賣/
2019/03/13	13	43.26	3	43.25	43.15	10	8,653	0.12%
2019/03/12	6	43.58	1	43.55	43.50	5	8,700	0.06%
2019/03/11	0	0.00	3	43.75	43.70	-3	8,757	-0.03%
2019/03/08	1	43.85	1	43.85	43.85	0	8,866	0.00%
2019/03/07	1	43.60	0	0.00	43.50	1	9,100	0.01%
2019/03/06	64	43.93	0	0.00	43.85	64	9,303	0.69%
2019/03/05	34.6	44.43	0	0.00	44.10	34.6	9,506	0.36%
2019/03/04	42	44.37	6.3	44.61	44.70	35.8	9,893	0.36%
2019/02/27	51	44.02	0	0.00	44.00	51	10,492	0.49%
2019/02/26	12.5	43.90	8	44.16	44.00	4.5	10,566	0.04%
2019/02/25	6	43.93	30	43.94	43.85	-24	10,606	-0.23%
2019/02/22	10.8	43.61	14	43.58	43.60	-3.2	10,647	-0.03%
2019/02/21	11	43.80	56	43.75	43.80	-45	10,561	-0.43%
2019/02/20	10	43.79	2	44.05	44.05	8	10,551	0.08%
2019/02/19	10	43.87	1	43.90	43.85	9	10,492	0.09%
2019/02/18	7.8	43.90	6	43.92	43.75	1.8	10,555	0.02%
2019/02/15	8.6	44.57	43	44.79	44.00	-34.4	10,721	-0.32%
2019/02/14	7.3	44.78	2.1	44.77	44.55	5.2	10,780	0.05%
2019/02/13	21	45.29	21	45.68	45.65	0	10,803	0.00%
2019/02/12	14	44.94	14.3	45.09	45.55	-0.3	10,689	0.00%
2019/02/11	27	43.96	75	43.93	43.95	-48	10,492	-0.46%
2019/01/30	6	43.74	1	43.95	43.90	5	10,399	0.05%
2019/01/29	10	43.54	1	43.40	43.65	9	10,456	0.09%
2019/01/28	22	43.95	0.2	43.85	43.85	21.8	10,508	0.21%
2019/01/25	59.9	44.64	67	44.26	43.85	-7.1	10,632	-0.07%
2019/01/24	6	45.44	5	45.75	45.50	1	10,507	0.01%
2019/01/23	74	45.34	16	45.36	45.40	58	10,602	0.55%
2019/01/22	55.7	46.35	42	46.25	45.70	13.7	10,682	0.13%
2019/01/21	93.4	46.97	3	46.65	46.65	90.4	10,850	0.83%
2019/01/18	4	46.36	4	46.86	46.85	0	11,045	0.00%
2019/01/17	2	46.45	18	46.14	46.10	-16	11,343	-0.14%
2019/01/16	14	47.16	8	46.96	46.80	6	11,832	0.05%
2019/01/15	15	47.35	14	47.66	48.00	1	11,916	0.01%
2019/01/14	17	47.28	17	47.59	47.55	0	12,217	0.00%
2019/01/11	5	47.24	26	47.19	47.55	-21	12,817	-0.16%
2019/01/10	9.2	47.32	13	47.56	46.75	-3.8	13,226	-0.03%
2019/01/09	20	46.87	15	46.91	47.20	5	13,256	0.04%
2019/01/08	47.6	46.21	103.2	46.39	46.80	-55.6	13,112	-0.42%	大賣/
2019/01/07	70	44.22	47.2	44.64	45.00	22.8	12,778	0.18%
2019/01/04	9	43.47	212.2	43.74	43.80	-203.2	12,633	-1.61%	大賣/鉅額交易
2019/01/03	9	43.20	16	43.11	43.30	-7	12,793	-0.05%
2019/01/02	5	42.10	1	42.10	42.40	4	12,962	0.03%
2018/12/28	2	41.95	41	42.05	42.05	-39	13,152	-0.30%
2018/12/27	4	42.24	1	42.35	42.05	3	13,354	0.02%
2018/12/26	6	41.74	4	41.91	42.00	2	13,706	0.01%
2018/12/25	30	41.37	28	41.58	41.85	2	14,400	0.01%
2018/12/24	28.6	42.74	2.2	43.79	42.00	26.4	14,374	0.18%
2018/12/22	52	43.85	43.1	43.87	43.35	8.9	14,453	0.06%
2018/12/21	208	42.87	178	43.68	42.85	30	14,682	0.20%	大買/大賣/
2018/12/20	6	41.99	13	41.90	42.00	-7	14,589	-0.05%
2018/12/19	0	0.00	40	41.95	42.00	-40	14,930	-0.27%
2018/12/18	1.5	41.98	3	41.88	42.00	-1.5	15,294	-0.01%
2018/12/17	3	41.78	0	0.00	42.00	3	16,118	0.02%
2018/12/14	1	42.10	0	0.00	42.30	1	16,742	0.01%
2018/12/13	1	42.35	7	42.57	42.25	-6	17,014	-0.04%
2018/12/12	1	42.25	4	42.36	42.20	-3	17,083	-0.02%
2018/12/11	1	42.05	2	42.15	42.05	-1	17,110	-0.01%
2018/12/10	18	41.54	19	41.81	42.00	-1	17,110	-0.01%
2018/12/07	2	41.85	7	42.26	42.00	-5	17,289	-0.03%
2018/12/06	16	41.36	6	41.43	42.00	10	17,399	0.06%
2018/12/05	4	42.41	2	42.58	42.35	2	17,502	0.01%
2018/12/04	5	43.24	3	43.45	43.05	2	17,561	0.01%
2018/12/03	11	43.45	10	43.58	43.50	1	17,574	0.01%
2018/11/30	38.9	43.21	23.2	43.66	42.70	15.7	17,586	0.09%
2018/11/29	44.1	43.16	32	43.41	42.85	12.1	17,471	0.07%
2018/11/28	75	41.49	19	41.40	42.00	56	17,670	0.32%
2018/11/27	31	41.36	70	41.42	42.05	-39	17,497	-0.22%
2018/11/26	64	41.35	103	41.64	43.00	-39	17,106	-0.23%	大賣/
2018/11/23	4	43.00	0	0.00	42.95	4	16,518	0.02%
2018/11/22	6	43.08	1	43.05	42.80	5	16,619	0.03%
2018/11/21	9	43.51	0	0.00	43.55	9	16,659	0.05%
2018/11/20	6	44.65	1	44.85	44.40	5	16,773	0.03%
2018/11/19	1	45.00	1	44.85	44.90	0	16,999	0.00%
2018/11/16	0	0.00	10	45.11	44.65	-10	17,340	-0.06%
2018/11/15	2	44.90	2	45.15	44.85	0	17,387	0.00%
2018/11/14	14	45.59	15	45.75	45.10	-1	17,459	-0.01%
2018/11/13	43	42.98	19	43.31	45.45	24	17,434	0.14%
2018/11/12	20.3	44.56	2	44.48	43.95	18.3	17,616	0.10%
2018/11/09	3	45.95	14.2	45.99	45.80	-11.2	17,949	-0.06%
2018/11/08	0	0.00	5	45.50	45.50	-5	18,561	-0.03%
2018/11/07	4	44.81	25	45.04	45.00	-21	18,827	-0.11%
2018/11/06	33	45.32	9	45.83	44.80	24	19,151	0.13%
2018/11/05	8	46.01	2.8	46.08	45.50	5.2	19,218	0.03%
2018/11/02	10	45.83	10	46.03	45.35	0	19,466	0.00%
2018/11/01	6	44.71	19	44.76	44.90	-13	19,434	-0.07%
2018/10/31	16	43.79	23.2	44.07	43.40	-7.2	19,750	-0.04%
2018/10/30	22	43.29	4	43.71	43.15	18	19,967	0.09%
2018/10/29	10	43.84	25	43.76	43.25	-15	19,877	-0.08%
2018/10/26	93.5	43.79	43	43.73	43.30	50.5	19,683	0.26%
2018/10/25	59.5	43.82	60	44.16	43.20	-0.5	19,475	0.00%
2018/10/24	47.5	48.16	129	48.31	46.95	-81.5	19,131	-0.43%	大賣/
2018/10/23	17	51.09	13	51.10	50.90	4	18,589	0.02%
2018/10/22	51	51.76	38.6	51.81	51.30	12.4	18,459	0.07%
2018/10/19	48.1	50.73	91.4	49.68	51.30	-43.4	18,041	-0.24%
2018/10/18	31	46.86	97.1	46.97	48.60	-66.1	17,362	-0.38%
2018/10/17	6	47.46	45	46.64	46.00	-39	16,799	-0.23%
2018/10/16	1	47.95	1	47.80	47.80	0	16,704	0.00%
2018/10/15	3	48.03	26	48.03	47.30	-23	16,678	-0.14%
2018/10/12	12	45.79	80	46.27	47.05	-68	16,635	-0.41%
2018/10/11	38	45.99	11	45.68	45.25	27	16,853	0.16%
2018/10/09	21	48.74	24	48.38	50.20	-3	16,566	-0.02%
2018/10/08	5	49.81	7	49.52	49.00	-2	16,293	-0.01%
2018/10/05	51	50.03	30.2	49.73	50.60	20.8	16,074	0.13%
2018/10/04	33	50.82	41	50.78	51.30	-8	15,838	-0.05%
2018/10/03	128	51.97	52	50.97	49.00	76	15,498	0.49%	大買/
2018/10/01	12	52.18	19	52.95	53.10	-7	14,804	-0.05%
2018/09/28	23.1	53.75	19.1	54.13	53.50	4	14,574	0.03%
2018/09/27	21.7	52.72	20.1	52.87	54.80	1.6	14,303	0.01%
2018/09/26	40.2	52.97	46.1	52.16	52.00	-5.9	14,006	-0.04%
2018/09/25	31	53.72	65	54.49	54.00	-34	13,820	-0.25%
2018/09/21	29	52.79	36	52.73	53.20	-7	13,491	-0.05%
2018/09/20	65.2	51.77	87	50.90	52.50	-21.8	13,152	-0.17%
2018/09/19	72.1	48.92	96	48.43	50.30	-23.9	12,459	-0.19%
2018/09/18	45	45.90	5	46.36	46.60	40	11,924	0.34%
2018/09/17	2.1	45.13	6	44.94	44.80	-3.9	11,743	-0.03%
2018/09/14	3.8	44.23	1	44.60	44.15	2.8	11,835	0.02%
2018/09/13	8.5	44.58	5	44.72	44.50	3.5	11,874	0.03%
2018/09/12	12	45.10	20	44.01	44.40	-8	11,834	-0.07%
2018/09/11	5.1	42.81	47	42.84	43.75	-41.9	11,729	-0.36%
2018/09/10	12	42.25	20	42.78	42.15	-8	11,960	-0.07%
2018/09/07	4	43.20	30	43.61	43.00	-26	12,155	-0.21%
2018/09/06	2	43.45	0	0.00	43.50	2	12,518	0.02%
2018/09/05	0	0.00	1	43.60	43.60	-1	12,709	-0.01%
2018/09/04	5	43.10	6.4	43.22	43.25	-1.4	12,711	-0.01%
2018/09/03	15	44.00	47.3	44.10	43.00	-32.3	12,843	-0.25%
2018/08/31	0	0.00	3	46.43	46.40	-3	12,800	-0.02%
2018/08/30	1	46.50	11	46.45	46.40	-10	12,881	-0.08%
2018/08/29	1	46.70	3	46.65	46.40	-2	13,091	-0.02%
2018/08/28	3	46.33	44	46.89	47.00	-41	13,420	-0.31%
2018/08/27	2	45.65	0	0.00	45.50	2	14,187	0.01%
2018/08/24	34	45.76	16	45.60	45.50	18	14,879	0.12%
2018/08/23	7.2	48.96	4	49.19	49.10	3.2	14,732	0.02%
2018/08/22	34	49.61	59.6	49.36	49.00	-25.6	14,544	-0.18%
2018/08/21	5	48.04	1	48.15	47.85	4	14,216	0.03%
2018/08/20	3	48.05	9	48.03	48.35	-6	14,206	-0.04%
2018/08/17	16	48.06	15.6	48.19	47.70	0.4	14,116	0.00%
2018/08/16	147	47.76	63	48.15	47.55	84	14,007	0.60%	大買/
2018/08/15	49	48.23	47.3	48.73	48.65	1.7	13,820	0.01%
2018/08/14	58.1	46.67	124	46.43	48.60	-65.9	13,596	-0.48%	大賣/
2018/08/13	194	43.98	58	44.91	44.20	136	12,965	1.05%	大買/鉅額交易
2018/08/10	34	44.47	53	44.10	44.45	-19	12,769	-0.15%
2018/08/09	33	42.67	26.1	43.09	43.05	6.9	12,528	0.06%
2018/08/08	40	43.56	33	43.35	42.30	7	12,499	0.06%
2018/08/07	20	42.35	9.1	42.60	42.55	10.9	12,519	0.09%
2018/08/06	53.1	41.02	54.3	40.64	43.20	-1.2	12,948	-0.01%
2018/08/03	20	39.76	43	39.89	39.90	-23	12,645	-0.18%
2018/08/02	7	38.45	6	38.80	38.45	1	12,563	0.01%
2018/08/01	7	38.77	7	38.29	38.80	0	12,662	0.00%
2018/07/31	2	38.35	16	37.95	38.35	-14	12,712	-0.11%
2018/07/30	2	37.75	2	37.70	37.60	0	12,875	0.00%
2018/07/27	21	38.50	14	38.69	38.20	7	13,018	0.05%
2018/07/26	13	38.54	16	38.36	38.60	-3	13,125	-0.02%
2018/07/25	12	38.05	36	37.95	38.05	-24	13,286	-0.18%
2018/07/24	0	0.00	6	37.31	37.30	-6	13,648	-0.04%
2018/07/23	7	36.36	13	36.38	36.60	-6	13,824	-0.04%
2018/07/20	37	37.03	37	37.19	37.00	0	14,122	0.00%
2018/07/19	8	38.69	9	39.22	38.40	-1	14,329	-0.01%
2018/07/18	7	39.08	8	38.66	39.05	-1	14,832	-0.01%
2018/07/17	81	38.35	69	38.57	38.75	12	15,220	0.08%
2018/07/16	1	37.05	16	37.38	37.25	-15	15,097	-0.10%
2018/07/13	20	37.01	5	36.89	36.70	15	15,513	0.10%
2018/07/12	0	0.00	1	36.50	36.50	-1	15,573	-0.01%
2018/07/11	1	36.50	0	0.00	36.60	1	15,762	0.01%
2018/07/10	0	0.00	4	36.88	37.10	-4	15,879	-0.03%
2018/07/09	59	36.83	6	36.91	36.95	53	15,965	0.33%
2018/07/06	2	36.10	0	0.00	36.05	2	16,078	0.01%
2018/07/05	13	36.57	25	36.18	36.05	-12	16,341	-0.07%
2018/07/04	10	37.29	17	37.19	37.10	-7	16,748	-0.04%
2018/07/03	0	0.00	7	36.12	35.75	-7	17,135	-0.04%
2018/07/02	2.1	36.83	37	36.79	36.40	-34.9	17,310	-0.20%
2018/06/29	2.1	36.18	2	36.10	36.25	0.1	17,751	0.00%
2018/06/28	11.1	36.40	26	36.59	36.15	-14.9	18,103	-0.08%
2018/06/27	4.5	36.94	5	36.92	37.10	-0.5	18,199	0.00%
2018/06/26	12	36.44	120	36.07	36.65	-108	18,140	-0.60%	大賣/鉅額交易
2018/06/25	58.1	36.48	27	36.64	36.50	31.1	18,113	0.17%
2018/06/22	11.1	37.92	7	37.79	37.60	4.1	18,084	0.02%
2018/06/21	110	38.97	7	39.01	38.80	103	18,300	0.56%	大買/鉅額交易
2018/06/20	15.7	38.90	24.1	38.93	38.60	-8.4	18,450	-0.05%
2018/06/19	32	40.10	63	40.35	39.75	-31	18,457	-0.17%
2018/06/15	19.1	39.48	24	39.62	40.00	-4.9	18,233	-0.03%
2018/06/14	66	39.50	51.1	39.39	38.20	14.9	17,948	0.08%
2018/06/13	28.1	38.44	69	38.41	38.90	-40.9	17,594	-0.23%
2018/06/12	40	37.35	9	37.06	37.65	31	17,398	0.18%
2018/06/11	56	37.08	19	37.61	36.85	37	17,491	0.21%
2018/06/08	51	38.54	76	39.05	37.95	-25	17,661	-0.14%
2018/06/07	10	38.00	16	38.01	37.85	-6	17,384	-0.03%
2018/06/06	19	38.07	32	38.00	38.00	-13	17,431	-0.07%
2018/06/05	39	37.64	27.1	37.71	37.50	11.9	17,499	0.07%
2018/06/04	134	37.52	141	37.72	37.60	-7	17,321	-0.04%	大買/大賣/
2018/06/01	94.1	34.29	147	34.85	35.70	-52.9	16,652	-0.32%	大賣/
2018/05/31	1	32.85	9	32.63	32.50	-8	16,198	-0.05%
2018/05/30	13	32.28	2	32.60	32.30	11	16,880	0.07%
2018/05/29	24	32.79	0	0.00	32.75	24	17,850	0.13%
2018/05/28	5	31.91	19	32.06	31.90	-14	18,877	-0.07%
2018/05/25	26	32.19	3	32.20	32.10	23	18,965	0.12%
2018/05/24	8	32.73	4	33.01	32.60	4	19,129	0.02%
2018/05/23	11	32.35	15	32.53	32.55	-4	19,353	-0.02%
2018/05/22	34	33.12	58	33.05	32.60	-24	19,394	-0.12%
2018/05/21	8	33.53	6	33.66	33.50	2	19,442	0.01%
2018/05/18	16	33.95	5	33.60	33.60	11	19,370	0.06%
2018/05/17	11	33.99	6	33.96	33.85	5	19,265	0.03%
2018/05/16	25	33.89	5	33.75	33.80	20	19,165	0.10%
2018/05/15	28	34.05	23	34.21	34.00	5	19,094	0.03%
2018/05/14	92	34.18	92	34.37	33.35	0	18,926	0.00%
2018/05/11	27	34.29	23.1	34.53	34.80	3.9	18,371	0.02%
2018/05/10	52	34.22	59	34.22	34.10	-7	18,209	-0.04%
2018/05/09	43	33.79	11	33.79	33.90	32	18,001	0.18%
2018/05/08	20	33.06	15	33.33	33.50	5	17,997	0.03%
2018/05/07	25	33.14	19	33.41	33.25	6	17,972	0.03%
2018/05/04	28	32.03	45	32.06	32.25	-17	17,775	-0.10%
2018/05/03	14	32.84	2.1	32.85	32.75	11.9	17,692	0.07%
2018/05/02	23	33.61	22	33.90	33.80	1	17,796	0.01%
2018/04/30	21.1	33.85	36	33.64	34.00	-14.9	17,715	-0.08%
2018/04/27	20	32.22	13	32.17	32.80	7	17,368	0.04%
2018/04/26	53	31.97	43	32.07	31.75	10	17,300	0.06%
2018/04/25	10	32.40	40	31.83	32.40	-30	17,058	-0.18%
2018/04/24	90	32.27	868.1	32.97	31.35	-778.1	16,798	-4.63%	大賣/鉅額交易
2018/04/23	223	34.68	144	34.55	34.75	79	16,371	0.48%	大買/大賣/
2018/04/20	38	32.92	14	32.93	32.70	24	15,968	0.15%
2018/04/19	137.1	33.00	85	33.24	33.20	52.1	15,831	0.33%	大買/
2018/04/18	20	30.68	2	30.73	30.85	18	15,481	0.12%
2018/04/17	15	30.00	63	29.88	30.05	-48	15,607	-0.31%
2018/04/16	28	31.06	16	30.63	30.40	12	15,837	0.08%
2018/04/13	42	31.84	66	31.46	31.35	-24	16,144	-0.15%
2018/04/12	18	31.85	13	31.87	31.75	5	16,733	0.03%
2018/04/11	50	31.83	55	31.96	32.40	-5	17,304	-0.03%
2018/04/10	37	32.07	135.1	31.73	31.60	-98.1	17,095	-0.57%	大賣/
2018/04/09	98	31.42	97	31.86	32.50	1	16,695	0.01%
2018/04/03	44	30.83	79	30.72	30.45	-35	16,402	-0.21%
2018/04/02	27	30.77	46	30.68	30.65	-19	16,248	-0.12%
2018/03/31	50.1	30.14	43	30.07	29.70	7.1	15,958	0.04%
2018/03/30	17	29.19	85	29.22	29.00	-68	15,797	-0.43%
2018/03/29	2	27.58	0	0.00	27.85	2	15,592	0.01%
2018/03/28	35	27.94	5	27.70	27.70	30	15,615	0.19%
2018/03/27	3	27.63	7	27.86	28.30	-4	15,603	-0.03%
2018/03/26	18	27.22	15	27.27	26.80	3	15,503	0.02%
2018/03/23	25	28.06	21	28.53	28.25	4	15,275	0.03%
2018/03/22	18.1	28.86	6.1	28.95	29.05	12	15,103	0.08%
2018/03/21	35	29.02	30	28.70	28.50	5	14,990	0.03%
2018/03/20	7	28.59	7	29.07	28.60	0	14,864	0.00%
2018/03/19	10	28.60	24	28.50	28.50	-14	14,709	-0.10%
2018/03/16	4	29.18	26	29.48	28.90	-22	14,564	-0.15%
2018/03/15	49	29.57	74	29.91	29.40	-25	14,478	-0.17%
2018/03/14	157	29.49	132	29.14	29.75	25	14,263	0.18%	大買/大賣/
2018/03/13	48	28.31	122	28.39	28.45	-74	13,827	-0.54%	大賣/
2018/03/12	159	28.25	80	28.22	28.80	79	13,710	0.58%	大買/
2018/03/09	77	27.49	54	27.76	27.50	23	13,492	0.17%
2018/03/08	45	28.48	39	28.63	28.60	6	13,144	0.05%
2018/03/07	97	28.48	53	28.60	27.95	44	12,914	0.34%
2018/03/06	134.1	29.04	89	28.82	28.80	45.1	12,618	0.36%	大買/
2018/03/05	792	30.71	73	30.10	29.40	719	12,248	5.87%	大買/鉅額交易
2018/03/02	978	27.62	1,583.3	27.57	28.80	-605.3	11,497	-5.26%	大買/大賣/鉅額交易
2018/03/01	1,149	27.68	620	27.64	27.70	529	10,438	5.07%	大買/大賣/鉅額交易
2018/02/27	12	25.26	6	25.40	25.20	6	9,336	0.06%
2018/02/26	33	25.82	19	25.40	25.35	14	9,170	0.15%
2018/02/23	42	25.43	36	25.25	25.00	6	8,916	0.07%
2018/02/22	21	24.87	21	24.60	24.50	0	8,601	0.00%
2018/02/21	128.5	24.39	16	23.96	24.50	112.5	8,393	1.34%	大買/鉅額交易
2018/02/12	2	22.25	7	22.36	22.30	-5	8,095	-0.06%
2018/02/09	7	21.84	4	22.01	21.95	3	8,075	0.04%
2018/02/08	6	22.18	9	22.24	22.50	-3	8,076	-0.04%
2018/02/07	7	22.11	14	22.10	22.00	-7	8,097	-0.09%
2018/02/06	21	21.93	5	21.01	21.30	16	8,053	0.20%
2018/02/05	2	22.93	9	22.87	23.05	-7	7,867	-0.09%
2018/02/02	1	24.10	12	23.61	23.55	-11	7,844	-0.14%
2018/02/01	12	23.91	1	24.00	23.75	11	7,852	0.14%
2018/01/31	10	23.22	11	23.62	24.40	-1	7,812	-0.01%
2018/01/30	26	23.71	53	23.74	23.65	-27	7,702	-0.35%
2018/01/29	22	24.29	17	24.37	24.35	5	7,678	0.07%
2018/01/26	28	24.07	32	24.26	24.20	-4	7,752	-0.05%
2018/01/25	49	24.63	38	24.82	24.60	11	8,332	0.13%
2018/01/24	55	23.88	38	23.58	24.00	17	8,182	0.21%
2018/01/23	15	23.19	11	23.49	22.85	4	8,008	0.05%
2018/01/22	4	23.63	7	23.68	23.55	-3	7,906	-0.04%
2018/01/19	11	24.00	9.2	24.21	24.35	1.8	7,803	0.02%
2018/01/18	8	23.93	9	24.04	23.85	-1	7,725	-0.01%
2018/01/17	5	24.09	22	24.08	24.00	-17	7,678	-0.22%
2018/01/16	8	24.89	8	24.96	24.75	0	7,543	0.00%
2018/01/15	44	24.93	102	24.54	24.90	-58	7,515	-0.77%	大賣/
2018/01/12	57	24.94	52	24.81	24.90	5	7,532	0.07%
2018/01/11	58	25.42	62	25.40	25.20	-4	7,472	-0.05%
2018/01/10	26	25.44	56.4	25.54	25.30	-30.4	7,221	-0.42%
2018/01/09	110	25.13	147	25.09	24.80	-37	6,780	-0.55%	大買/大賣/
2018/01/08	118	24.52	110.5	24.57	24.85	7.5	6,332	0.12%	大買/大賣/
2018/01/05	58	22.99	61.8	23.15	23.50	-3.8	5,586	-0.07%
2018/01/04	8	21.54	19	21.98	21.50	-11	4,821	-0.23%
2018/01/03	42	22.23	0	0.00	21.90	42	4,714	0.89%
2018/01/02	50	22.11	67.7	22.19	22.00	-17.7	4,589	-0.39%

〈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

富邦-台北券商分點個股進出
富邦-台北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

富邦-台北 券商分點個股進出 富邦-台北 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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析