大成鋼 (2027)-臺銀證券券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.65
漲跌
▼0.45
漲幅
-1.21%
成交量
4,345張
產業
上市鋼鐵類股▼0.40%
1796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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/25	1	36.70	1	36.75	36.65	0	6,293	0.00%
2024/04/24	45	37.28	3.4	37.24	37.10	41.6	6,260	0.66%
2024/04/23	5	37.55	1	37.70	37.80	4	6,238	0.06%
2024/04/22	1	38.05	6	38.05	37.60	-5	6,242	-0.08%
2024/04/19	30	37.61	15.7	37.69	37.70	14.3	6,156	0.23%
2024/04/18	86	38.61	47.3	38.25	37.80	38.7	5,910	0.65%
2024/04/17	3.1	37.03	15	37.03	36.95	-11.9	5,460	-0.22%
2024/04/16	1	36.65	99	36.73	36.70	-98	5,459	-1.80%
2024/04/15	11.1	36.92	23	37.05	36.70	-11.9	5,378	-0.22%
2024/04/12	123.6	36.48	1.3	36.58	36.50	122.3	5,281	2.32%	大買/鉅額交易
2024/04/11	57	36.73	0	0.00	36.65	57	5,268	1.08%
2024/04/10	4.3	37.05	0	0.00	37.00	4.3	5,292	0.08%
2024/04/09	7	37.01	10.1	37.42	37.50	-3.1	5,222	-0.06%
2024/04/08	43	36.60	9	36.55	36.60	34	5,021	0.68%
2024/04/03	10	36.50	1	37.05	36.10	9	5,001	0.18%
2024/04/02	6.1	36.20	0	0.00	36.10	6.1	4,885	0.12%
2024/04/01	7	36.55	0	0.00	36.40	7	4,908	0.14%
2024/03/29	12	36.54	6	36.85	36.50	6	4,878	0.12%
2024/03/28	25	37.05	19	37.10	37.10	6	4,763	0.13%
2024/03/27	15	36.40	0	0.00	36.65	15	4,780	0.31%
2024/03/26	2	36.15	5	36.25	36.45	-3	4,921	-0.06%
2024/03/25	3.1	36.50	0	0.00	36.70	3.1	5,151	0.06%
2024/03/22	2	37.35	7	37.43	37.10	-5	5,369	-0.09%
2024/03/21	6	36.75	12	37.00	37.15	-6	5,672	-0.11%
2024/03/20	2	36.55	19	36.64	36.40	-17	6,326	-0.27%
2024/03/19	7	36.45	4	36.43	36.30	3	6,232	0.05%
2024/03/18	10	35.91	0	0.00	35.90	10	6,169	0.16%
2024/03/15	8	35.94	25.7	35.89	36.30	-17.7	6,167	-0.29%
2024/03/14	0	0.00	8.2	36.41	36.30	-8.2	6,131	-0.13%
2024/03/13	8.1	35.59	122.2	35.53	35.70	-114.1	6,124	-1.86%	大賣/鉅額交易
2024/03/12	61.5	35.90	5.1	35.95	36.20	56.4	6,083	0.93%
2024/03/11	64	35.53	0	0.00	35.60	64	6,087	1.05%
2024/03/08	7.9	35.59	0.5	35.70	35.45	7.4	6,111	0.12%
2024/03/07	4	35.68	1	35.80	35.85	3	6,149	0.05%
2024/03/06	3.1	36.00	0	36.05	36.05	3.1	6,233	0.05%
2024/03/05	3	35.90	1	35.90	36.00	2	6,241	0.03%
2024/03/04	9.5	35.93	2	35.85	35.85	7.5	6,250	0.12%
2024/03/01	0	0.00	2	36.13	36.05	-2	6,279	-0.03%
2024/02/29	6	35.85	0	36.05	35.90	6	6,305	0.10%
2024/02/27	6.8	35.87	3.5	35.86	35.80	3.3	6,304	0.05%
2024/02/23	3	36.28	16.4	36.30	36.20	-13.4	6,355	-0.21%
2024/02/22	0	0.00	1	36.40	36.45	-1	6,445	-0.02%
2024/02/21	2.4	36.41	0	0.00	36.30	2.4	6,463	0.04%
2024/02/20	4.1	36.50	7.4	36.49	36.40	-3.3	6,548	-0.05%
2024/02/19	46.6	36.75	46	36.60	36.75	0.6	6,756	0.01%
2024/02/16	55.5	36.22	1	36.10	36.30	54.5	6,801	0.80%
2024/02/15	64.1	36.00	13.3	36.35	36.20	50.9	6,797	0.75%
2024/02/05	33.6	36.49	0	0.00	36.35	33.6	6,770	0.50%
2024/02/02	21.4	36.75	0.5	36.90	36.80	20.9	6,742	0.31%
2024/01/31	0.6	37.00	21	37.10	37.10	-20.4	6,760	-0.30%
2024/01/30	2	37.28	0	0.00	36.95	2	6,760	0.03%
2024/01/29	4	37.35	1	37.35	37.40	3	6,774	0.04%
2024/01/26	21	37.15	0	0.00	37.30	21	6,815	0.31%
2024/01/24	3	37.27	0	0.00	37.25	3	6,855	0.04%
2024/01/23	8	36.95	1	36.90	37.00	7	6,875	0.10%
2024/01/22	2	36.70	0	0.00	36.70	2	6,892	0.03%
2024/01/19	0	0.00	0.2	36.70	36.60	-0.2	6,889	0.00%
2024/01/18	1	36.50	4.4	36.58	36.60	-3.4	6,886	-0.05%
2024/01/17	3.1	36.70	0	0.00	36.50	3.1	6,886	0.05%
2024/01/16	3	37.17	15	37.20	37.05	-12	6,790	-0.18%
2024/01/15	1.1	37.37	0	0.00	37.40	1.1	6,745	0.02%
2024/01/12	58.7	37.48	0	0.00	37.50	58.7	6,772	0.87%
2024/01/11	45.2	37.54	7	37.44	37.40	38.2	6,788	0.56%
2024/01/10	14.3	37.49	4.4	37.53	37.50	9.9	6,933	0.14%
2024/01/09	14.3	38.49	7.4	38.49	38.30	6.9	6,862	0.10%
2024/01/08	7	38.94	2	38.95	38.95	5	6,838	0.07%
2024/01/04	1	39.15	4	39.08	39.10	-3	6,870	-0.04%
2024/01/03	5	39.35	5	39.30	39.25	0	6,890	0.00%
2024/01/02	12.6	39.54	0	0.00	39.65	12.6	6,866	0.18%
2023/12/29	2	39.30	2	39.48	39.60	0	6,809	0.00%
2023/12/28	1	39.15	2	39.33	39.50	-1	6,803	-0.01%
2023/12/27	3	39.28	0.2	39.50	39.35	2.8	6,814	0.04%
2023/12/26	4.1	39.35	1	39.55	39.50	3.1	6,754	0.05%
2023/12/25	54	39.74	69	39.51	39.45	-15	6,760	-0.22%
2023/12/22	5	39.23	0	0.00	39.20	5	6,693	0.07%
2023/12/21	14	39.47	22.2	39.59	39.35	-8.2	6,577	-0.12%
2023/12/20	13	39.80	50	39.65	39.70	-37	6,433	-0.58%
2023/12/19	81	39.19	42.1	39.49	39.70	38.9	6,198	0.63%
2023/12/18	16.1	40.14	78	40.14	39.75	-61.9	5,956	-1.04%
2023/12/15	26.1	39.91	40.4	39.94	39.55	-14.3	5,561	-0.26%
2023/12/14	17.1	38.24	3	38.35	38.20	14.1	4,839	0.29%
2023/12/13	8	38.13	8	38.08	38.00	0	5,071	0.00%
2023/12/12	46.6	38.42	0	0.00	38.35	46.6	5,345	0.87%
2023/12/11	42	38.61	3	38.47	38.40	39	5,332	0.73%
2023/12/08	9.1	38.32	25	38.40	38.40	-16	5,310	-0.30%
2023/12/07	8.6	38.81	4	39.00	38.80	4.6	5,187	0.09%
2023/12/06	1.1	38.95	3	39.13	39.15	-2	5,176	-0.04%
2023/12/05	0.1	39.10	13	38.85	38.95	-13	5,154	-0.25%
2023/12/04	0	0.00	11.4	39.23	39.25	-11.4	5,231	-0.22%
2023/12/01	73	38.96	86	38.91	38.85	-13	5,216	-0.25%
2023/11/30	3.1	38.27	1	38.65	38.65	2.1	5,124	0.04%
2023/11/29	2.6	38.46	0	0.00	38.50	2.6	5,235	0.05%
2023/11/28	2	38.60	11	38.60	38.65	-9	5,256	-0.17%
2023/11/27	1.4	38.09	2	38.10	38.10	-0.6	5,263	-0.01%
2023/11/24	7	38.44	10	38.80	38.35	-3	5,258	-0.06%
2023/11/22	6	38.65	2	38.58	38.60	4	5,234	0.08%
2023/11/21	2	38.43	14.1	38.44	38.50	-12.1	5,185	-0.23%
2023/11/20	12.4	38.02	0	0.00	38.05	12.4	5,091	0.24%
2023/11/17	5	38.31	21.5	38.15	38.10	-16.5	5,070	-0.33%
2023/11/16	9	38.03	12	38.01	38.15	-3	5,020	-0.06%
2023/11/15	2.5	37.04	74.4	36.82	37.05	-71.9	4,845	-1.48%
2023/11/14	2.7	36.37	6	36.45	36.50	-3.3	4,922	-0.07%
2023/11/13	1.8	36.73	0	0.00	36.60	1.8	4,976	0.04%
2023/11/10	33.2	37.01	31	37.29	37.00	2.2	5,138	0.04%
2023/11/09	6	37.50	4	37.34	37.30	2	5,274	0.04%
2023/11/08	3	37.22	0	0.00	37.20	3	5,457	0.05%
2023/11/07	2.4	37.05	0.4	37.20	37.30	2	5,589	0.04%
2023/11/06	0.2	37.20	2	37.30	37.15	-1.8	5,629	-0.03%
2023/11/03	2.3	37.22	9.6	37.25	37.30	-7.3	5,708	-0.13%
2023/11/02	0	36.90	0	0.00	36.95	0	5,721	0.00%
2023/11/01	0.1	36.70	74	36.60	36.65	-73.9	5,768	-1.28%
2023/10/31	0	0.00	2	37.08	37.05	-2	5,851	-0.03%
2023/10/30	0	0.00	5	36.98	37.10	-5	6,064	-0.08%
2023/10/27	4	36.61	0	0.00	36.70	4	6,120	0.07%
2023/10/26	43.1	36.73	3	36.70	36.50	40.1	6,374	0.63%
2023/10/25	1.1	36.85	0	0.00	36.90	1.1	7,181	0.01%
2023/10/24	1	36.50	1	36.35	36.45	0	7,838	0.00%
2023/10/20	4.1	36.18	7	36.21	36.15	-3	8,419	-0.04%
2023/10/19	2	36.78	0	0.00	36.80	2	8,595	0.02%
2023/10/18	5.1	36.75	1	37.15	36.65	4.1	8,901	0.05%
2023/10/17	0	37.30	2	37.30	37.20	-2	9,190	-0.02%
2023/10/13	0	37.40	1	37.50	37.50	-1	9,418	-0.01%
2023/10/12	2.1	37.15	0	0.00	37.40	2.1	9,474	0.02%
2023/10/11	0.5	37.15	11	37.24	37.35	-10.5	9,524	-0.11%
2023/10/06	0	0.00	1	36.60	36.75	-1	9,518	-0.01%
2023/10/05	4.3	36.65	0	36.75	36.65	4.3	9,569	0.04%
2023/10/04	4.1	36.30	6	36.31	36.45	-1.9	9,591	-0.02%
2023/10/03	7.8	36.28	27.6	36.28	36.15	-19.8	9,588	-0.21%
2023/10/02	4.1	36.74	0	0.00	36.65	4.1	9,602	0.04%
2023/09/28	2.2	37.04	1	36.80	36.85	1.2	9,642	0.01%
2023/09/27	3.1	37.07	0	0.00	36.95	3.1	9,641	0.03%
2023/09/26	8.7	37.53	0	0.00	37.45	8.7	9,665	0.09%
2023/09/25	1.6	38.06	1.4	37.99	38.00	0.2	9,676	0.00%
2023/09/22	0	37.85	1	38.15	38.15	-1	9,667	-0.01%
2023/09/21	0	0.00	1	38.00	37.95	-1	9,652	-0.01%
2023/09/20	2	38.45	1.5	38.62	38.40	0.5	9,623	0.01%
2023/09/19	24	38.48	0	0.00	38.40	24	9,625	0.25%
2023/09/18	31.1	38.78	16.4	38.72	38.70	14.7	9,616	0.15%
2023/09/15	2	37.67	23.3	38.10	38.50	-21.2	9,394	-0.23%
2023/09/14	0	0.00	1	36.70	36.75	-1	9,158	-0.01%
2023/09/13	1	36.30	4.4	36.28	36.40	-3.4	9,235	-0.04%
2023/09/12	1	36.05	2	36.10	36.20	-1	9,426	-0.01%
2023/09/11	1	36.05	2	36.00	36.05	-1	9,635	-0.01%
2023/09/08	2.1	35.94	1.6	35.99	36.10	0.5	9,678	0.01%
2023/09/07	8.4	35.83	2	35.85	35.75	6.4	9,781	0.07%
2023/09/06	5.7	36.68	3.8	36.92	36.45	2	9,722	0.02%
2023/09/05	6.3	37.06	6	37.25	37.25	0.3	9,727	0.00%
2023/09/04	7	36.40	14	36.73	37.20	-7	9,828	-0.07%
2023/09/01	0	36.50	2	36.05	36.50	-2	9,728	-0.02%
2023/08/31	6.1	36.49	1	36.60	36.30	5.1	9,783	0.05%
2023/08/30	2	36.05	0	0.00	36.25	2	10,015	0.02%
2023/08/29	3.3	35.65	0	0.00	35.75	3.3	10,067	0.03%
2023/08/28	2	35.90	0	0.00	35.90	2	10,061	0.02%
2023/08/25	4	35.95	0	0.00	35.90	4	10,129	0.04%
2023/08/24	6.7	35.84	0	0.00	35.95	6.7	10,120	0.07%
2023/08/23	2	35.90	1	36.00	35.95	1	10,120	0.01%
2023/08/22	7	35.89	0	0.00	35.90	7	10,143	0.07%
2023/08/21	28.6	36.40	6.1	36.53	36.30	22.5	10,124	0.22%
2023/08/18	11	37.05	6	36.87	37.00	5	10,110	0.05%
2023/08/17	31.2	36.33	11.3	36.28	36.45	19.9	10,050	0.20%
2023/08/16	28.3	35.92	7.1	36.51	36.30	21.2	10,040	0.21%
2023/08/15	50.1	37.17	20	37.27	37.00	30.1	9,926	0.30%
2023/08/14	28.6	37.92	13	37.63	37.75	15.6	9,799	0.16%
2023/08/11	44.7	39.08	92	39.41	39.45	-47.3	9,620	-0.49%
2023/08/10	7.3	39.63	0	39.75	39.80	7.3	9,544	0.08%
2023/08/09	18.6	39.99	1	40.05	40.05	17.6	9,515	0.19%
2023/08/08	0	0.00	5.1	40.35	40.40	-5.1	9,482	-0.05%
2023/08/07	1	40.00	6	40.10	40.50	-5	9,485	-0.05%
2023/08/04	12.4	39.98	1	40.10	40.45	11.4	9,448	0.12%
2023/08/02	16.9	40.14	33.3	40.35	40.15	-16.4	9,483	-0.17%
2023/08/01	4	39.45	1	39.55	39.40	3	9,383	0.03%
2023/07/31	34.3	39.36	3.5	39.40	39.50	30.8	9,346	0.33%
2023/07/28	106.6	39.95	47.5	39.98	39.95	59.2	9,096	0.65%	大買/
2023/07/27	48	49.37	91.6	49.49	49.90	-43.6	8,302	-0.52%
2023/07/26	20	48.92	16	48.99	48.90	4	7,702	0.05%
2023/07/25	59	48.96	19.1	48.97	48.95	39.9	7,395	0.54%
2023/07/24	51	48.57	14	48.70	48.80	37	7,187	0.51%
2023/07/21	45	48.76	14.2	48.78	48.70	30.8	7,075	0.43%
2023/07/20	2	49.15	69.3	49.10	49.45	-67.3	6,883	-0.98%
2023/07/19	6.3	47.68	9	47.69	47.80	-2.7	6,469	-0.04%
2023/07/18	2	47.58	3	47.57	47.95	-1	6,483	-0.02%
2023/07/17	2	47.95	1.5	47.92	48.00	0.5	6,400	0.01%
2023/07/14	13	47.86	1	47.90	47.75	12	6,419	0.19%
2023/07/13	11	47.48	3	47.55	47.45	8	6,444	0.12%
2023/07/12	8	46.98	8	46.97	47.00	0	6,470	0.00%
2023/07/11	0.1	47.15	1.3	47.15	47.20	-1.2	6,483	-0.02%
2023/07/10	5	47.09	1	47.35	47.10	4	6,561	0.06%
2023/07/07	9.2	47.10	4.3	47.09	47.15	4.9	6,701	0.07%
2023/07/06	22.5	47.76	12.5	47.80	47.50	10	6,724	0.15%
2023/07/05	2	48.08	2.1	48.18	48.05	-0.1	6,681	0.00%
2023/07/04	43	48.11	7.8	48.15	48.20	35.2	6,685	0.53%
2023/07/03	20	47.92	11.9	47.78	47.95	8.1	6,792	0.12%
2023/06/30	0	0.00	6	47.40	47.40	-6	6,819	-0.09%
2023/06/29	4	47.30	9	47.43	47.35	-5	6,857	-0.07%
2023/06/28	2.1	47.50	7	47.46	47.55	-4.9	6,852	-0.07%
2023/06/27	3	47.53	13	47.97	47.45	-10	6,872	-0.15%
2023/06/26	14	47.49	11	47.54	47.60	3	6,845	0.04%
2023/06/21	9.1	47.25	4	47.30	47.30	5.1	6,845	0.07%
2023/06/20	34	47.23	29	47.49	47.50	5	6,847	0.07%
2023/06/19	6.1	48.33	0	0.00	47.90	6.1	6,836	0.09%
2023/06/16	5.6	48.32	23	48.60	48.35	-17.4	6,840	-0.25%
2023/06/15	5	47.73	56.9	47.65	47.95	-51.9	6,728	-0.77%
2023/06/14	65	46.70	56.8	46.95	47.00	8.2	6,682	0.12%
2023/06/13	12.2	46.45	2.7	46.41	46.40	9.5	6,970	0.14%
2023/06/12	6.3	47.02	11.1	46.96	46.95	-4.8	7,263	-0.07%
2023/06/09	3.2	47.03	31	47.40	47.40	-27.8	8,323	-0.33%
2023/06/08	39	47.29	44	47.31	47.25	-5	8,588	-0.06%
2023/06/07	19.2	47.00	15	47.00	47.00	4.2	8,554	0.05%
2023/06/06	7	46.93	27	46.84	46.90	-20	8,634	-0.23%
2023/06/05	101	46.54	105.7	47.05	46.90	-4.7	8,690	-0.05%	大買/大賣/
2023/06/02	5	45.67	18	45.68	45.70	-13	8,633	-0.15%
2023/06/01	20	45.35	6	45.23	45.45	14	8,797	0.16%
2023/05/31	14.7	45.33	0.2	45.30	45.10	14.5	8,817	0.16%
2023/05/30	1	45.25	5	45.20	45.25	-4	8,776	-0.05%
2023/05/29	0.7	45.20	4	45.26	45.25	-3.3	8,852	-0.04%
2023/05/26	4.1	45.00	12.7	45.01	44.95	-8.6	8,870	-0.10%
2023/05/25	10.2	45.23	1.5	45.33	45.20	8.7	8,903	0.10%
2023/05/24	0	0.00	2	45.45	45.60	-2	8,931	-0.02%
2023/05/23	7.3	45.42	4	45.73	45.40	3.3	8,963	0.04%
2023/05/22	2.2	45.40	6	45.38	45.50	-3.9	8,960	-0.04%
2023/05/19	8	45.15	24	45.01	45.10	-16	9,005	-0.18%
2023/05/18	3.2	44.79	2	44.85	44.85	1.2	8,996	0.01%
2023/05/17	0	0.00	5.1	44.76	44.70	-5.1	9,283	-0.05%
2023/05/16	1.3	44.37	6	44.57	44.70	-4.7	9,368	-0.05%
2023/05/15	12	43.93	13.1	43.86	44.05	-1.1	9,356	-0.01%
2023/05/12	2	44.10	5.3	44.49	43.90	-3.3	9,421	-0.03%
2023/05/11	2	44.10	5.3	44.49	44.35	-3.3	9,425	-0.03%
2023/05/10	0.9	44.60	1	44.70	44.60	-0.1	9,459	0.00%
2023/05/09	7.6	44.58	14	44.45	44.45	-6.4	9,511	-0.07%
2023/05/08	11.3	45.47	17	45.34	45.45	-5.7	9,438	-0.06%
2023/05/05	29.2	44.96	2	44.90	45.00	27.2	9,411	0.29%
2023/05/04	8	44.68	2	44.55	44.70	6	9,540	0.06%
2023/05/03	4	44.58	0	0.00	44.55	4	9,806	0.04%
2023/05/02	4	44.85	5	44.64	44.85	-1	9,999	-0.01%
2023/04/28	9	44.24	1	44.25	44.45	8	10,123	0.08%
2023/04/27	32.2	43.64	7.1	43.31	43.85	25.1	10,157	0.25%
2023/04/26	17.5	43.00	3	43.30	43.25	14.5	10,176	0.14%
2023/04/25	22.2	43.61	5.2	43.50	43.40	17	10,141	0.17%
2023/04/24	5.5	44.21	1	44.15	44.05	4.5	10,117	0.04%
2023/04/21	9.3	44.66	61.3	44.53	44.20	-52	10,201	-0.51%
2023/04/20	6	44.92	1	45.00	44.85	5	10,184	0.05%
2023/04/19	37	45.40	1	45.40	45.05	36	10,215	0.35%
2023/04/18	8.2	45.37	20	45.53	45.35	-11.8	10,145	-0.12%
2023/04/17	15	45.59	2	45.73	45.70	13	10,104	0.13%
2023/04/14	7	45.36	1	45.35	45.35	6	10,046	0.06%
2023/04/13	4.9	45.60	70.1	45.55	45.45	-65.2	10,047	-0.65%
2023/04/12	40.1	45.56	5	45.32	45.30	35.1	10,044	0.35%
2023/04/11	9.4	44.88	1	44.90	44.80	8.4	9,940	0.08%
2023/04/10	1	44.90	35	45.13	44.90	-34	9,940	-0.34%
2023/04/07	2.1	44.93	1	44.85	44.85	1.1	9,949	0.01%
2023/04/06	14.2	44.95	0	0.00	44.85	14.2	10,057	0.14%
2023/03/31	5.1	45.73	0.1	45.65	45.50	5	10,114	0.05%
2023/03/30	0	0.00	30	45.45	45.60	-30	10,624	-0.28%
2023/03/29	1	45.45	4	45.40	45.40	-3	11,252	-0.03%
2023/03/28	1	45.35	2	45.30	45.35	-1	11,750	-0.01%
2023/03/27	1	45.60	3	45.63	45.50	-2	12,350	-0.02%
2023/03/24	5	45.18	0	0.00	45.15	5	12,834	0.04%
2023/03/23	6.3	45.27	19	45.40	45.25	-12.8	13,167	-0.10%
2023/03/22	24.7	45.51	6	45.51	45.50	18.7	13,439	0.14%
2023/03/21	7	45.39	16	45.53	45.30	-9	13,955	-0.06%
2023/03/20	6.1	45.22	0	45.30	45.20	6.1	14,144	0.04%
2023/03/17	13	44.95	19	45.30	45.45	-6	14,211	-0.04%
2023/03/16	70.3	44.76	4	45.05	44.50	66.3	14,219	0.47%
2023/03/15	115.3	46.08	9	46.25	45.80	106.3	14,140	0.75%	大買/鉅額交易
2023/03/14	121	47.02	137.1	46.98	46.55	-16.1	14,124	-0.11%	大買/大賣/
2023/03/13	7	45.04	24	45.01	45.35	-17	13,791	-0.12%
2023/03/10	1	44.40	50	44.38	44.40	-49	13,477	-0.36%
2023/03/09	15.1	44.78	10	44.95	44.70	5.1	13,485	0.04%
2023/03/08	1	44.80	0	0.00	45.10	1	13,415	0.01%
2023/03/07	42	44.88	43.2	44.87	45.00	-1.2	13,319	-0.01%
2023/03/06	32	44.71	8	44.38	44.50	24	13,125	0.18%
2023/03/03	4	43.45	4	43.64	43.60	0	12,992	0.00%
2023/03/02	0.1	43.20	4.7	43.18	43.40	-4.6	13,007	-0.04%
2023/03/01	4	43.11	0	0.00	43.10	4	13,041	0.03%
2023/02/24	9	43.46	4	43.50	43.50	5	13,046	0.04%
2023/02/23	3	43.53	21	43.51	43.60	-18	13,118	-0.14%
2023/02/22	8	43.09	17	43.19	43.20	-9	13,291	-0.07%
2023/02/21	6.1	43.31	1	43.40	43.45	5.1	13,412	0.04%
2023/02/20	10	43.50	6	43.50	43.50	4	13,750	0.03%
2023/02/17	12	42.70	12	42.78	42.80	0	14,206	0.00%
2023/02/16	12	43.03	3	43.15	43.10	9	14,818	0.06%
2023/02/15	28	43.28	5	43.50	42.90	23	14,935	0.15%
2023/02/14	8	43.93	0	0.00	43.95	8	14,645	0.05%
2023/02/13	1	43.80	4	44.08	44.15	-3	14,664	-0.02%
2023/02/10	6	43.88	10	43.85	43.80	-4	14,750	-0.03%
2023/02/09	4	44.43	7	44.47	44.40	-3	14,925	-0.02%
2023/02/08	4	44.10	3.1	44.30	44.20	0.9	14,944	0.01%
2023/02/07	3	43.88	7	44.25	44.35	-4	14,906	-0.03%
2023/02/06	9	43.87	0.1	44.00	43.95	8.9	14,902	0.06%
2023/02/03	30	44.22	1	44.30	44.20	29	14,902	0.19%
2023/02/02	27.8	44.62	3	44.78	44.95	24.8	14,847	0.17%
2023/02/01	15	44.68	17	45.06	44.90	-2	14,751	-0.01%
2023/01/31	1	44.70	1.1	44.79	44.80	-0.1	14,533	0.00%
2023/01/30	2	44.30	5	44.20	44.30	-3	14,397	-0.02%
2023/01/17	1	43.30	3	43.45	43.50	-2	14,281	-0.01%
2023/01/16	6	43.06	50	43.30	43.00	-44	14,298	-0.31%
2023/01/13	1	43.15	1	43.60	43.00	0	14,313	0.00%
2023/01/12	3	43.50	22	43.51	43.40	-19	14,410	-0.13%
2023/01/11	4	43.15	6	43.38	43.20	-2	14,393	-0.01%
2023/01/10	2	42.88	2	43.25	42.90	0	14,346	0.00%
2023/01/09	0	0.00	1	42.80	42.75	-1	14,339	-0.01%
2023/01/06	6	42.23	0	0.00	42.30	6	14,457	0.04%
2023/01/05	1	42.60	2	42.88	42.25	-1	14,714	-0.01%
2023/01/04	10	42.68	1	42.55	42.70	9	14,726	0.06%
2023/01/03	1	42.50	3	42.55	42.60	-2	14,803	-0.01%
2022/12/30	1	42.25	7	42.31	42.40	-6	14,786	-0.04%
2022/12/29	11.1	41.18	2.1	41.25	41.35	9	14,795	0.06%
2022/12/28	5	41.95	3	41.75	41.65	2	14,922	0.01%
2022/12/27	12	42.17	1	42.20	42.25	11	15,021	0.07%
2022/12/26	9.5	42.18	3	42.10	42.10	6.5	15,103	0.04%
2022/12/23	49	42.91	6	42.95	43.15	43	15,177	0.28%
2022/12/22	2	43.03	11	43.73	44.00	-9	15,033	-0.06%
2022/12/21	4	42.83	28.2	42.83	43.00	-24.2	14,606	-0.17%
2022/12/20	8.1	41.63	16	42.16	41.50	-7.9	14,020	-0.06%
2022/12/19	62.4	42.14	10.5	42.13	42.00	51.9	13,648	0.38%
2022/12/16	8	43.98	7	44.31	43.55	1	13,086	0.01%
2022/12/15	5.2	44.45	16	44.94	44.75	-10.8	12,606	-0.09%
2022/12/14	2	43.53	7	43.54	44.20	-5	12,315	-0.04%
2022/12/13	41.1	44.31	81	43.79	43.60	-39.9	12,024	-0.33%
2022/12/12	14.1	42.00	138	41.89	42.45	-123.9	11,484	-1.08%	大賣/鉅額交易
2022/12/09	4	43.23	9	43.33	43.15	-5	11,255	-0.04%
2022/12/08	9	42.91	4	43.09	43.20	5	11,166	0.04%
2022/12/07	8	42.89	7	43.27	43.10	1	11,063	0.01%
2022/12/06	14.5	43.30	55	43.24	42.80	-40.5	10,897	-0.37%
2022/12/05	38	42.90	150.7	43.10	43.30	-112.7	10,634	-1.06%	大賣/鉅額交易
2022/12/02	38	40.56	0.1	40.55	40.50	37.9	9,993	0.38%
2022/12/01	13	40.70	27.1	40.79	40.50	-14.1	10,017	-0.14%
2022/11/30	8	40.22	6	40.39	40.25	2	9,943	0.02%
2022/11/29	1	39.45	8	39.96	40.15	-7	9,927	-0.07%
2022/11/28	2	39.83	6	39.70	39.55	-4	9,958	-0.04%
2022/11/25	21	40.18	0	0.00	40.00	21	10,050	0.21%
2022/11/24	9	39.96	1	40.15	40.05	8	10,023	0.08%
2022/11/23	1	40.00	157	39.92	39.85	-156	10,015	-1.56%	大賣/鉅額交易
2022/11/22	5	39.81	0	0.00	39.80	5	10,063	0.05%
2022/11/21	2	39.40	3	39.98	40.15	-1	10,088	-0.01%
2022/11/18	14	40.35	2.1	40.49	39.90	11.9	10,079	0.12%
2022/11/17	3.5	40.81	5	40.97	41.10	-1.5	9,984	-0.02%
2022/11/16	26.5	41.12	19	41.17	40.85	7.5	9,873	0.08%
2022/11/15	19	41.47	10	41.47	41.30	9	9,570	0.09%
2022/11/14	929	40.60	4.1	40.69	40.80	924.9	9,242	10.01%	大買/鉅額交易
2022/11/11	1.2	39.60	1	39.25	39.25	0.2	9,020	0.00%
2022/11/10	0.2	39.30	0	0.00	39.35	0.2	9,116	0.00%
2022/11/09	2	39.67	146	39.92	39.60	-144	9,324	-1.54%	大賣/鉅額交易
2022/11/08	80	39.52	86	39.51	39.45	-6	9,820	-0.06%
2022/11/07	0.1	39.40	13	39.00	39.40	-12.9	10,501	-0.12%
2022/11/04	3	37.27	0	0.00	37.45	3	10,317	0.03%
2022/11/03	0	0.00	1.4	37.89	37.70	-1.4	10,263	-0.01%
2022/11/02	0	0.00	4	38.15	38.05	-4	10,278	-0.04%
2022/11/01	4	37.40	0	0.00	37.60	4	10,259	0.04%
2022/10/31	5	37.57	0	37.51	37.75	5	10,240	0.05%
2022/10/28	2	38.00	2	38.30	37.80	0	10,252	0.00%
2022/10/27	1	38.50	4	38.51	38.85	-3	10,283	-0.03%
2022/10/26	3	38.30	8	38.57	38.15	-5	10,434	-0.05%
2022/10/25	0	0.00	18	38.68	38.75	-18	10,655	-0.17%
2022/10/24	0	0.00	9	39.11	38.70	-9	10,661	-0.08%
2022/10/21	0	0.00	2	38.55	38.45	-2	10,610	-0.02%
2022/10/20	10	37.60	5	38.35	38.65	5	10,581	0.05%
2022/10/19	3	38.58	1	38.85	38.15	2	10,544	0.02%
2022/10/18	13	38.92	1	39.45	38.90	12	10,689	0.11%
2022/10/17	2	38.49	1	38.80	39.10	1	10,730	0.01%
2022/10/14	0	0.00	25	38.96	39.10	-25	10,733	-0.23%
2022/10/13	57.1	39.14	26	38.28	37.20	31.1	10,777	0.29%
2022/10/12	1	38.55	10	38.45	39.00	-9	10,866	-0.08%
2022/10/11	74	38.78	2	38.80	38.45	72	10,944	0.66%
2022/10/07	0	0.00	4.5	39.28	39.20	-4.5	10,890	-0.04%
2022/10/06	9	38.93	6	39.13	39.20	3	10,921	0.03%
2022/10/05	10	39.51	6	39.20	39.20	4	10,898	0.04%
2022/10/04	6	38.54	16.1	39.03	39.30	-10.1	10,783	-0.09%
2022/10/03	5	37.67	19.4	37.85	38.10	-14.4	10,661	-0.14%
2022/09/30	12.5	37.18	17	36.61	37.80	-4.5	10,679	-0.04%
2022/09/29	3	36.03	6.3	36.12	35.90	-3.3	10,539	-0.03%
2022/09/28	7.3	36.09	56	35.62	35.25	-48.7	10,558	-0.46%
2022/09/27	7	37.05	0	0.00	37.10	7	10,453	0.07%
2022/09/26	19.3	37.33	3	37.30	37.20	16.3	10,454	0.16%
2022/09/23	4	39.23	5	39.08	39.00	-1	10,523	-0.01%
2022/09/22	12	38.67	22.5	38.58	39.00	-10.5	10,588	-0.10%
2022/09/21	2	39.43	11.5	39.43	38.85	-9.5	10,574	-0.09%
2022/09/20	3	39.05	3.9	39.31	39.35	-0.9	10,530	-0.01%
2022/09/19	0	0.00	1.1	39.05	39.00	-1.1	10,591	-0.01%
2022/09/16	2.9	39.11	10	39.22	39.00	-7.1	10,671	-0.07%
2022/09/15	5	39.33	18.1	39.58	39.60	-13.1	10,794	-0.12%
2022/09/14	22	38.97	44	39.36	39.55	-22	10,933	-0.20%
2022/09/13	7.4	39.73	6	39.83	40.00	1.4	11,066	0.01%
2022/09/12	2	39.80	9	39.86	39.85	-7	11,356	-0.06%
2022/09/08	23	39.13	18	38.57	39.10	5	11,407	0.04%
2022/09/07	15	37.86	1	37.60	37.50	14	11,508	0.12%
2022/09/06	8.5	37.78	6	37.76	37.80	2.5	11,585	0.02%
2022/09/05	3	37.80	135	37.79	37.85	-132	11,855	-1.11%	大賣/鉅額交易
2022/09/02	12.1	38.15	6	38.14	38.05	6.1	12,013	0.05%
2022/09/01	27.1	38.97	55	38.73	38.65	-27.9	11,982	-0.23%
2022/08/31	8.1	39.31	0	0.00	39.55	8.1	11,877	0.07%
2022/08/30	135	39.51	1	39.55	39.70	134	11,907	1.13%	大買/鉅額交易
2022/08/29	16	39.26	9	39.29	39.40	7	11,903	0.06%
2022/08/26	42.5	40.64	2	40.82	40.45	40.5	11,929	0.34%
2022/08/25	16	40.22	24.1	40.28	40.35	-8.1	11,897	-0.07%
2022/08/24	13	40.23	3	40.42	40.15	10	11,867	0.08%
2022/08/23	6	39.66	32	39.63	39.85	-26	11,826	-0.22%
2022/08/22	5	40.18	85	40.18	40.15	-80	11,853	-0.67%
2022/08/19	126	40.61	1	40.60	40.65	125	11,942	1.05%	大買/鉅額交易
2022/08/18	74	40.54	314.5	40.52	40.65	-240.5	11,930	-2.02%	大賣/鉅額交易
2022/08/17	23	39.98	2	40.00	39.55	21	11,527	0.18%
2022/08/16	59	39.36	7	39.29	39.20	52	11,415	0.46%
2022/08/15	92	39.73	36	39.71	39.90	56	11,331	0.49%
2022/08/12	170	38.63	66	38.68	39.15	104	10,931	0.95%	大買/鉅額交易
2022/08/11	2	35.75	5	35.72	35.70	-3	10,485	-0.03%
2022/08/10	0	0.00	2.5	35.28	35.20	-2.5	10,598	-0.02%
2022/08/09	2	34.90	0	0.00	35.15	2	10,671	0.02%
2022/08/08	4	35.08	6	35.38	35.40	-2	10,751	-0.02%
2022/08/05	1.1	34.89	3	34.80	34.90	-2	10,838	-0.02%
2022/08/04	2.1	34.05	2	34.13	34.35	0.1	11,011	0.00%
2022/08/03	25	34.70	28	34.41	34.50	-3	11,353	-0.03%
2022/08/02	32.2	35.32	28	35.04	35.10	4.2	11,533	0.04%
2022/08/01	85	36.22	10.7	36.43	36.20	74.3	11,541	0.64%
2022/07/29	0	0.00	16	34.76	34.90	-16	11,473	-0.14%
2022/07/28	6.1	35.14	5	35.41	34.90	1.1	11,664	0.01%
2022/07/27	0	0.00	1	35.40	35.40	-1	11,856	-0.01%
2022/07/26	9.3	35.29	6	35.26	35.10	3.3	12,006	0.03%
2022/07/25	108	35.75	4.2	36.06	36.00	103.8	12,154	0.85%	大買/鉅額交易
2022/07/22	98	34.89	0	0.00	34.90	98	12,173	0.81%
2022/07/21	26.2	34.73	1	35.10	35.05	25.2	12,496	0.20%
2022/07/20	52	34.62	2	34.95	34.85	50	13,085	0.38%
2022/07/19	8	35.92	12	36.16	36.05	-4	13,222	-0.03%
2022/07/18	2	34.63	0	0.00	35.10	2	13,270	0.02%
2022/07/15	5	33.85	66.7	33.95	33.95	-61.7	13,581	-0.45%
2022/07/14	1	33.50	2	34.35	34.35	-1	14,020	-0.01%
2022/07/13	71.7	34.19	0	0.00	33.80	71.7	14,450	0.50%
2022/07/12	1.1	34.04	19	34.05	33.80	-17.9	15,070	-0.12%
2022/07/11	7	34.83	2	35.20	34.75	5	16,432	0.03%
2022/07/08	1	35.25	4	35.21	35.20	-3	17,518	-0.02%
2022/07/07	0	0.00	2	33.95	34.15	-2	17,960	-0.01%
2022/07/06	7.4	33.71	10	33.38	33.20	-2.6	18,262	-0.01%
2022/07/05	4	34.11	1	33.50	34.30	3	18,742	0.02%
2022/07/04	4	33.40	3	33.60	33.40	1	19,064	0.01%
2022/07/01	9	33.32	43.8	33.35	33.10	-34.8	19,182	-0.18%
2022/06/30	15.1	34.22	8.4	34.24	33.85	6.7	19,088	0.04%
2022/06/29	10.3	35.23	17	35.13	35.25	-6.7	19,044	-0.04%
2022/06/28	6	35.52	8	35.54	35.55	-2	19,123	-0.01%
2022/06/27	3	35.95	7	36.11	36.25	-4	19,247	-0.02%
2022/06/24	13	35.11	2	34.98	35.00	11	19,434	0.06%
2022/06/23	15.1	35.19	12	34.97	34.90	3.1	19,826	0.02%
2022/06/22	14.3	35.76	7	36.05	35.30	7.3	19,939	0.04%
2022/06/21	11	36.85	46.2	37.05	37.10	-35.2	20,052	-0.18%
2022/06/20	36.9	36.86	30.2	35.96	35.40	6.7	20,063	0.03%
2022/06/17	42.1	38.10	13	38.00	38.05	29.1	20,080	0.15%
2022/06/16	35.6	39.43	50	39.44	38.55	-14.4	20,302	-0.07%
2022/06/15	56.1	40.25	6	40.38	40.05	50.1	20,177	0.25%
2022/06/14	48.4	40.10	1	40.05	40.10	47.4	20,186	0.24%
2022/06/13	35.2	41.81	3	41.78	41.55	32.2	20,189	0.16%
2022/06/10	5.2	43.04	2	43.10	43.05	3.2	20,320	0.02%
2022/06/09	6.1	43.50	1	43.45	43.50	5.1	20,501	0.02%
2022/06/08	8	43.86	9	44.03	43.65	-1	20,746	0.00%
2022/06/07	0.2	43.55	1	43.50	43.60	-0.8	21,127	0.00%
2022/06/06	3.2	42.94	8	43.16	43.50	-4.8	21,937	-0.02%
2022/06/02	9.2	43.10	3	43.18	43.05	6.2	23,276	0.03%
2022/06/01	1.2	43.43	0	0.00	43.50	1.2	24,187	0.00%
2022/05/31	5	43.44	1	43.45	43.40	4	24,685	0.02%
2022/05/30	2	43.88	7	44.00	43.95	-5	25,052	-0.02%
2022/05/27	14.1	43.03	0	0.00	43.30	14.1	25,972	0.05%
2022/05/26	13	43.30	10	43.44	43.10	3	27,434	0.01%
2022/05/25	18	43.74	12	43.79	44.00	6	28,106	0.02%
2022/05/24	4	44.74	11	44.59	44.10	-7	28,713	-0.02%
2022/05/23	10	44.46	11	44.65	44.75	-1	29,280	0.00%
2022/05/20	3	43.73	45.1	43.88	44.00	-42.1	30,567	-0.14%
2022/05/19	42.3	42.61	9	42.33	42.80	33.3	32,307	0.10%
2022/05/18	1	44.60	13.2	44.37	44.35	-12.2	32,193	-0.04%
2022/05/17	9.2	43.87	9	43.83	43.40	0.2	32,340	0.00%
2022/05/16	0.1	43.90	5.5	43.90	43.40	-5.4	32,550	-0.02%
2022/05/13	8	43.84	12.1	44.06	44.05	-4.1	32,778	-0.01%
2022/05/12	21.1	43.63	7	43.54	43.20	14.1	32,971	0.04%
2022/05/11	16	44.32	80.1	44.30	44.20	-64.1	33,247	-0.19%
2022/05/10	25	42.82	9	43.11	43.25	16	33,356	0.05%
2022/05/09	41.2	44.11	13	43.77	43.70	28.2	33,675	0.08%
2022/05/06	59.3	44.59	4	44.85	45.00	55.3	33,997	0.16%
2022/05/05	4.1	45.61	54.1	45.12	45.90	-50	34,340	-0.15%
2022/05/04	41	44.51	23	44.32	44.25	18	34,184	0.05%
2022/05/03	12.4	44.24	5	44.40	44.80	7.4	34,135	0.02%
2022/04/29	43	44.52	21	44.39	44.40	22	34,173	0.06%
2022/04/28	44	44.69	20	44.52	44.40	24	34,662	0.07%
2022/04/27	21.7	44.50	18	44.59	44.40	3.7	34,657	0.01%
2022/04/26	39	47.09	38	46.47	46.20	1	34,331	0.00%
2022/04/25	67	48.78	29	48.67	48.50	38	33,674	0.11%
2022/04/22	55.1	50.22	18	50.20	50.20	37.1	33,346	0.11%
2022/04/21	42	51.58	28	51.25	50.60	14	33,109	0.04%
2022/04/20	74.6	52.41	4	52.43	52.20	70.6	32,891	0.21%
2022/04/19	23	52.79	8.1	53.74	53.90	14.9	32,581	0.05%
2022/04/18	31.7	54.07	41.1	53.58	53.00	-9.4	32,184	-0.03%
2022/04/15	30	55.55	147.4	55.62	55.00	-117.4	31,634	-0.37%	大賣/鉅額交易
2022/04/14	11.1	54.26	51	54.26	54.00	-39.9	30,359	-0.13%
2022/04/13	14	52.58	51	52.70	53.00	-37	29,278	-0.13%
2022/04/12	38	51.89	41	51.80	51.70	-3	28,859	-0.01%
2022/04/11	12	51.48	37	51.63	51.70	-25	28,640	-0.09%
2022/04/08	3	50.30	60	50.51	51.00	-57	28,184	-0.20%
2022/04/07	3	49.27	4	49.10	48.75	-1	27,881	0.00%
2022/04/06	3	49.43	11	49.66	49.80	-8	27,734	-0.03%
2022/04/01	9	49.04	3	49.03	49.50	6	27,704	0.02%
2022/03/31	13.1	49.07	2	49.30	49.00	11.1	27,783	0.04%
2022/03/30	10	48.81	10	49.22	49.35	0	27,849	0.00%
2022/03/29	30	49.17	9.8	49.40	49.00	20.2	27,771	0.07%
2022/03/28	45	49.79	9	49.68	49.95	36	27,694	0.13%
2022/03/25	9.1	51.94	15	51.88	52.20	-5.9	27,615	-0.02%
2022/03/24	34.4	51.45	43	51.87	51.70	-8.6	27,879	-0.03%
2022/03/23	3	50.60	14	50.76	51.20	-11	28,176	-0.04%
2022/03/22	99	50.94	41	51.41	50.90	58	28,074	0.21%
2022/03/21	26.1	50.55	42.2	50.87	50.20	-16.1	27,802	-0.06%
2022/03/18	8	49.49	17	49.34	49.40	-9	27,719	-0.03%
2022/03/17	21	49.17	40	49.26	49.05	-19	28,002	-0.07%
2022/03/16	15	48.80	33	48.92	48.65	-18	28,087	-0.06%
2022/03/15	22.1	49.14	11	48.84	48.40	11.1	27,987	0.04%
2022/03/14	14	50.10	7	50.16	50.30	7	28,451	0.02%
2022/03/11	2	50.20	33	50.16	49.90	-31	28,866	-0.11%
2022/03/10	73	49.45	29	49.80	49.75	44	28,819	0.15%
2022/03/09	34.1	49.70	46	49.73	49.45	-11.9	28,546	-0.04%
2022/03/08	117.1	51.79	84.9	52.52	50.10	32.2	27,909	0.12%	大買/
2022/03/07	115.1	52.78	174	52.82	52.70	-58.9	26,610	-0.22%	大買/大賣/
2022/03/04	124	53.89	71	53.49	53.30	53	25,975	0.20%	大買/
2022/03/03	61.2	53.69	27.1	53.61	53.70	34.1	25,921	0.13%
2022/03/02	45	53.75	53	53.75	53.30	-8	26,163	-0.03%
2022/03/01	127	54.39	83	54.27	53.10	44	25,806	0.17%	大買/
2022/02/25	309.1	52.10	91.4	51.61	52.40	217.7	25,171	0.86%	大買/鉅額交易
2022/02/24	75.1	50.61	52.6	50.69	50.00	22.5	24,996	0.09%
2022/02/23	44.1	52.26	34.2	52.33	52.20	9.9	24,477	0.04%
2022/02/22	93	52.81	134.5	52.43	51.50	-41.5	24,043	-0.17%	大賣/
2022/02/21	99.4	52.15	160.3	52.83	53.00	-60.8	22,923	-0.27%	大賣/
2022/02/18	33.3	48.98	41	49.05	49.35	-7.7	21,290	-0.04%
2022/02/17	24	48.91	5	48.66	48.70	19	21,620	0.09%
2022/02/16	37.1	48.77	12	48.99	48.60	25.1	21,735	0.12%
2022/02/15	12.2	49.29	9.6	49.48	48.85	2.5	22,306	0.01%
2022/02/14	20	48.81	64	48.82	49.00	-44	23,658	-0.19%
2022/02/11	6.2	49.10	14.3	49.24	49.00	-8.1	23,657	-0.03%
2022/02/10	48	49.02	88	49.28	49.05	-40	24,768	-0.16%
2022/02/09	20	48.72	77	49.06	48.50	-57	26,164	-0.22%
2022/02/08	5	47.70	41.5	47.83	48.05	-36.5	25,747	-0.14%
2022/02/07	3	46.97	56.4	46.49	47.50	-53.4	25,531	-0.21%
2022/01/26	6.3	44.14	10	44.13	44.10	-3.7	25,252	-0.01%
2022/01/25	11	44.62	25	45.08	44.20	-14	25,659	-0.05%
2022/01/24	50.1	44.76	2	44.53	44.70	48.1	26,549	0.18%
2022/01/21	27.3	45.70	79.7	45.85	45.55	-52.4	26,751	-0.20%
2022/01/20	2	45.20	3	45.07	45.45	-1	26,341	0.00%
2022/01/19	13.1	44.00	8	44.05	43.70	5.1	26,647	0.02%
2022/01/18	0	0.00	7.1	44.53	44.35	-7.1	26,715	-0.03%
2022/01/17	8	43.98	0.5	44.30	44.20	7.5	26,777	0.03%
2022/01/14	12	44.33	10.1	44.45	44.25	1.9	27,100	0.01%
2022/01/13	5.2	45.32	36.2	45.28	45.15	-31	27,489	-0.11%
2022/01/12	45	44.53	32.2	44.57	44.55	12.8	27,455	0.05%
2022/01/11	17.7	44.11	27	44.02	44.10	-9.3	27,513	-0.03%
2022/01/10	22.3	44.15	15	44.14	44.05	7.3	27,959	0.03%
2022/01/07	28.3	44.68	5.1	45.01	44.60	23.2	28,085	0.08%
2022/01/06	7	45.12	14	45.17	45.20	-7	28,276	-0.02%
2022/01/05	12.6	45.27	8	45.33	45.05	4.6	28,627	0.02%
2022/01/04	68.4	45.31	24	45.31	45.30	44.4	28,811	0.15%
2022/01/03	13.1	45.95	6	45.79	45.80	7.1	28,948	0.02%
2021/12/30	20	46.31	8	46.31	46.25	12	29,092	0.04%
2021/12/29	7	46.37	10	46.38	46.35	-3	29,190	-0.01%
2021/12/28	6	46.19	14	46.22	46.35	-8	29,352	-0.03%
2021/12/27	54.3	46.30	16.2	46.41	46.15	38	29,712	0.13%
2021/12/24	15.1	47.05	11.7	47.19	46.80	3.4	29,868	0.01%
2021/12/23	3.1	47.45	3	47.37	47.35	0.1	29,994	0.00%
2021/12/22	7.2	47.65	7	47.80	47.45	0.2	30,262	0.00%
2021/12/21	32.3	47.66	18	47.78	47.90	14.3	30,252	0.05%
2021/12/20	10.6	48.50	52.2	48.25	48.75	-41.6	30,013	-0.14%
2021/12/17	4	48.05	27	48.08	47.65	-23	29,641	-0.08%
2021/12/16	7	46.96	1	47.10	47.10	6	29,247	0.02%
2021/12/15	6	47.08	14	46.95	47.00	-8	29,461	-0.03%
2021/12/14	23.1	47.06	24.2	47.32	46.70	-1.1	29,633	0.00%
2021/12/13	5.3	47.99	19	48.09	47.90	-13.7	29,623	-0.05%
2021/12/10	9.7	47.40	19	47.88	47.00	-9.3	29,509	-0.03%
2021/12/09	8.8	47.56	11	47.75	47.30	-2.2	29,827	-0.01%
2021/12/08	80	48.42	60.6	48.07	47.60	19.5	30,311	0.06%
2021/12/07	13.1	47.31	114.1	47.02	47.95	-101	29,991	-0.34%	大賣/鉅額交易
2021/12/06	29	46.45	8.3	46.60	46.20	20.8	29,525	0.07%
2021/12/03	40.1	46.29	10	46.57	46.20	30.1	29,605	0.10%
2021/12/02	19.1	46.24	10	46.30	46.30	9.1	29,860	0.03%
2021/12/01	17	46.27	28	46.22	46.20	-11	29,959	-0.04%
2021/11/30	61	46.12	18.9	46.22	46.05	42.1	30,063	0.14%
2021/11/29	54.1	46.28	20	46.37	46.20	34.1	30,010	0.11%
2021/11/26	27	47.79	44	47.81	47.75	-17	30,027	-0.06%
2021/11/25	25.2	47.64	53	47.78	47.65	-27.8	29,704	-0.09%
2021/11/24	149.1	46.31	179.6	47.01	47.05	-30.5	29,565	-0.10%	大買/大賣/
2021/11/23	74	45.82	121.3	45.77	45.65	-47.3	29,073	-0.16%	大賣/
2021/11/22	41.1	44.35	13	44.05	44.65	28.1	29,884	0.09%
2021/11/19	46.1	44.29	24	44.49	43.70	22.1	30,030	0.07%
2021/11/18	49.2	44.76	10.1	44.84	44.55	39.1	30,294	0.13%
2021/11/17	40.2	45.54	20.2	45.89	45.05	20	30,370	0.07%
2021/11/16	32.1	46.01	36	46.03	45.45	-3.9	30,546	-0.01%
2021/11/15	40.2	46.91	39.5	46.84	46.75	0.7	30,484	0.00%
2021/11/12	60.4	49.03	64	48.42	48.30	-3.6	31,117	-0.01%
2021/11/11	122.9	49.09	215.2	49.01	49.40	-92.3	31,100	-0.30%	大買/大賣/
2021/11/10	40.2	46.61	30.3	46.69	46.75	9.9	30,032	0.03%
2021/11/09	221.1	47.08	153.1	47.20	46.90	68	30,377	0.22%	大買/大賣/
2021/11/08	77.2	45.70	66.8	45.95	46.35	10.4	29,604	0.04%
2021/11/05	26.2	42.03	20.1	42.23	42.15	6.1	28,942	0.02%
2021/11/04	5.5	41.94	28.3	42.28	42.55	-22.8	29,010	-0.08%
2021/11/03	13	41.31	48	41.46	41.75	-35	29,328	-0.12%
2021/11/02	41.7	40.71	40	40.79	40.30	1.7	29,348	0.01%
2021/11/01	122.4	41.91	77	41.57	41.10	45.4	29,188	0.16%	大買/
2021/10/29	1,528.1	44.79	35.2	44.30	44.15	1,492.9	28,525	5.23%	大買/鉅額交易
2021/10/28	2,203	45.01	39.3	44.91	44.95	2,163.7	28,490	7.59%	大買/鉅額交易
2021/10/27	1,770	45.00	70.6	45.05	45.10	1,699.4	28,676	5.93%	大買/鉅額交易
2021/10/26	7	45.44	21	45.61	45.15	-14	28,861	-0.05%
2021/10/25	6	45.14	7	45.55	45.15	-1	29,402	0.00%
2021/10/22	29	45.54	25	45.15	45.05	4	30,261	0.01%
2021/10/21	11	46.23	59.1	45.82	46.30	-48.1	30,821	-0.16%
2021/10/20	4	44.53	5	44.62	44.55	-1	31,203	0.00%
2021/10/19	10	44.53	13.3	44.53	44.50	-3.3	31,961	-0.01%
2021/10/18	23.1	45.65	23	45.40	45.00	0.1	33,279	0.00%
2021/10/15	23	44.90	12.2	44.92	44.90	10.8	34,479	0.03%
2021/10/14	0	0.00	55	44.66	44.75	-55	35,965	-0.15%
2021/10/13	2	44.70	48.3	44.65	44.60	-46.3	38,464	-0.12%
2021/10/12	1	44.60	51	44.72	44.60	-50	39,356	-0.13%
2021/10/08	5	44.44	18	44.48	44.55	-13	40,508	-0.03%
2021/10/07	15	44.47	23	44.48	44.65	-8	41,538	-0.02%
2021/10/06	23	44.45	16	44.35	44.45	7	43,305	0.02%
2021/10/05	5	44.16	17	44.60	44.90	-12	45,729	-0.03%
2021/10/04	9	44.64	54	44.53	44.20	-45	46,599	-0.10%
2021/10/01	38.1	45.09	73	45.01	45.10	-34.9	47,959	-0.07%
2021/09/30	2.2	45.79	30	45.86	45.85	-27.8	49,915	-0.06%
2021/09/29	11.1	45.00	28	44.97	45.00	-16.9	51,403	-0.03%
2021/09/28	25.1	45.03	1	45.00	45.00	24.1	53,570	0.05%
2021/09/27	57.2	45.68	18	45.29	45.30	39.2	57,480	0.07%
2021/09/24	26.3	46.09	36	45.78	45.70	-9.7	62,167	-0.02%
2021/09/23	6.1	45.74	22	46.39	45.80	-15.9	69,601	-0.02%
2021/09/22	66.8	45.48	22	45.59	45.75	44.8	76,836	0.06%
2021/09/17	57.6	47.89	20	48.05	47.75	37.6	80,788	0.05%
2021/09/16	51	48.72	48	48.88	48.40	3	82,968	0.00%
2021/09/15	24	48.41	18	48.58	48.75	6	83,489	0.01%
2021/09/14	82	49.45	41	49.28	49.30	41	84,968	0.05%
2021/09/13	43.7	49.81	59	50.14	50.50	-15.3	86,300	-0.02%
2021/09/10	35.2	48.81	58.1	48.87	48.75	-22.9	86,105	-0.03%
2021/09/09	15.1	47.64	25.6	47.90	47.90	-10.5	86,148	-0.01%
2021/09/08	61	47.63	14.4	47.92	47.05	46.6	86,592	0.05%
2021/09/07	24	48.86	31	49.30	48.35	-7	86,871	-0.01%
2021/09/06	28	49.55	38	49.59	49.20	-10	86,924	-0.01%
2021/09/03	25.2	49.23	69.6	49.29	48.85	-44.4	87,286	-0.05%
2021/09/02	50.3	49.62	32	49.03	48.60	18.3	87,905	0.02%
2021/09/01	67.4	50.67	36	50.77	50.20	31.4	88,583	0.04%
2021/08/31	80	50.13	96	50.46	50.60	-16	88,670	-0.02%
2021/08/30	48.6	50.17	27.6	50.64	49.95	21	89,428	0.02%
2021/08/27	27.2	49.24	47.2	49.77	50.20	-20.1	90,186	-0.02%
2021/08/26	132.2	50.01	115.2	50.42	49.00	17	90,929	0.02%	大買/大賣/
2021/08/25	44.6	47.90	33	48.00	48.10	11.5	92,275	0.01%
2021/08/24	48.1	47.16	65.3	47.52	48.35	-17.1	93,545	-0.02%
2021/08/23	40	47.61	70	47.49	47.70	-30	96,102	-0.03%
2021/08/20	73.2	46.40	17	46.26	46.00	56.2	97,374	0.06%
2021/08/19	43.2	47.42	82	47.68	46.55	-38.8	98,081	-0.04%
2021/08/18	128.5	46.04	122	46.89	48.55	6.5	98,353	0.01%	大買/大賣/
2021/08/17	71.6	48.42	57	49.77	47.00	14.6	97,910	0.01%
2021/08/16	72.3	51.40	32.7	50.93	50.40	39.6	97,863	0.04%
2021/08/13	86.9	52.33	56	52.49	52.30	30.9	98,613	0.03%
2021/08/12	29	52.24	102.2	52.61	53.50	-73.2	99,398	-0.07%	大賣/
2021/08/11	128	52.11	55	52.35	50.90	73	100,420	0.07%	大買/
2021/08/10	36.5	51.34	16	51.31	50.90	20.5	99,818	0.02%
2021/08/09	40.2	51.91	120.4	52.07	51.50	-80.1	101,040	-0.08%	大賣/
2021/08/06	25.4	51.17	33.4	51.81	51.00	-8.1	102,182	-0.01%
2021/08/05	72.8	51.27	28	51.11	50.90	44.8	103,966	0.04%
2021/08/04	86	52.37	12	52.83	52.20	74	105,230	0.07%
2021/08/03	34.8	53.33	10	53.42	53.50	24.8	108,385	0.02%
2021/08/02	11.5	53.32	131	53.08	54.10	-119.5	110,971	-0.11%	大賣/鉅額交易
2021/07/30	97.2	52.92	38	53.53	52.00	59.2	111,955	0.05%
2021/07/29	43	52.32	70.4	52.92	53.60	-27.4	113,192	-0.02%
2021/07/28	73.2	51.72	68	52.13	51.30	5.2	114,079	0.00%
2021/07/27	84.4	51.86	82	52.64	51.60	2.4	115,128	0.00%
2021/07/26	135.7	53.37	41	53.03	52.80	94.7	116,132	0.08%	大買/
2021/07/23	36.1	54.77	68	55.01	55.20	-31.9	116,839	-0.03%
2021/07/22	112.4	54.74	120.5	54.50	53.60	-8.1	116,605	-0.01%	大買/大賣/
2021/07/21	89.2	58.81	96	58.40	56.50	-6.8	116,067	-0.01%
2021/07/20	93.1	58.72	107.5	59.04	58.40	-14.4	115,458	-0.01%	大賣/
2021/07/19	183	60.42	177.5	60.38	60.00	5.5	115,103	0.00%	大買/大賣/
2021/07/16	104	58.47	109	58.40	58.30	-5	115,684	0.00%	大買/大賣/
2021/07/15	91.1	56.64	93	56.98	58.50	-1.9	116,177	0.00%
2021/07/14	143.3	54.84	79.8	54.95	54.40	63.5	116,278	0.05%	大買/
2021/07/13	147.1	57.95	61	57.80	56.30	86.1	116,504	0.07%	大買/
2021/07/12	144.3	60.00	175	59.80	59.60	-30.7	116,141	-0.03%	大買/大賣/
2021/07/09	75.2	57.52	45	57.62	56.90	30.2	114,318	0.03%
2021/07/08	140.2	57.74	88.9	57.79	58.00	51.3	115,233	0.04%	大買/
2021/07/07	159.2	58.00	86.3	57.58	57.10	72.9	114,284	0.06%	大買/
2021/07/06	143.7	60.02	127.7	60.42	59.50	15.9	113,346	0.01%	大買/大賣/
2021/07/05	212.2	61.13	212.1	61.27	60.50	0.1	112,774	0.00%	大買/大賣/
2021/07/02	298.6	60.90	284.5	61.33	59.90	14.1	112,517	0.01%	大買/大賣/
2021/07/01	343.5	60.42	367.8	60.50	60.30	-24.3	110,796	-0.02%	大買/大賣/
2021/06/30	702.1	61.16	445.3	60.97	59.50	256.8	106,551	0.24%	大買/大賣/鉅額交易
2021/06/29	382.1	55.99	554.9	56.23	57.90	-172.8	99,335	-0.17%	大買/大賣/鉅額交易
2021/06/28	407.4	51.45	239.8	51.37	52.70	167.6	92,252	0.18%	大買/大賣/鉅額交易
2021/06/25	191.1	48.53	203.1	48.59	47.95	-12	88,275	-0.01%	大買/大賣/
2021/06/24	54	46.91	84	46.95	46.50	-30	86,098	-0.03%
2021/06/23	152.5	47.75	96.2	48.11	45.80	56.3	85,332	0.07%	大買/
2021/06/22	144.3	47.37	136	47.22	48.00	8.3	83,604	0.01%	大買/大賣/
2021/06/21	50	44.17	39.4	44.00	43.80	10.6	81,795	0.01%
2021/06/18	21.3	45.77	7.1	45.37	45.50	14.2	81,400	0.02%
2021/06/17	21.1	46.38	13	46.28	45.95	8.1	80,959	0.01%
2021/06/16	42.3	46.80	47	46.67	45.75	-4.7	80,404	-0.01%
2021/06/15	9.1	46.40	26	46.44	47.05	-16.9	79,901	-0.02%
2021/06/11	17	45.99	37	46.45	45.95	-20	79,516	-0.03%
2021/06/10	59.2	45.56	75.5	45.34	46.55	-16.3	79,163	-0.02%
2021/06/09	80.5	46.17	101	45.92	45.75	-20.5	78,380	-0.03%	大賣/
2021/06/08	27	48.07	31	48.43	47.80	-4	77,628	-0.01%
2021/06/07	66.5	47.19	58	47.39	47.60	8.5	77,228	0.01%
2021/06/04	66.2	49.20	56	49.20	48.60	10.2	76,205	0.01%
2021/06/03	45	49.03	10	49.37	48.80	35	75,253	0.05%
2021/06/02	236.6	49.37	275.1	49.40	49.05	-38.5	74,534	-0.05%	大買/大賣/
2021/06/01	99	46.49	92.5	46.44	47.90	6.5	72,757	0.01%
2021/05/31	312.1	47.75	2,599	48.22	46.00	-2,286.9	72,920	-3.14%	大買/大賣/鉅額交易
2021/05/28	66.5	44.40	120	44.53	44.95	-53.5	70,381	-0.08%	大賣/
2021/05/27	71	41.64	38	41.25	40.90	33	69,091	0.05%
2021/05/26	18	40.27	38	40.34	40.70	-20	68,443	-0.03%
2021/05/25	98.1	40.12	28	39.87	39.75	70.1	67,979	0.10%
2021/05/24	30	40.47	102.2	39.83	40.20	-72.2	67,863	-0.11%	大賣/
2021/05/21	68	39.86	64	39.80	40.30	4	67,958	0.01%
2021/05/20	113.5	39.82	67	40.10	39.50	46.5	66,983	0.07%	大買/
2021/05/19	103.2	40.75	53	40.98	41.50	50.2	65,721	0.08%	大買/
2021/05/18	31	37.64	20	37.23	37.75	11	64,142	0.02%
2021/05/17	82	34.13	131	34.50	34.35	-49	63,937	-0.08%	大賣/
2021/05/14	129.5	38.19	179	37.69	37.40	-49.5	62,629	-0.08%	大買/大賣/
2021/05/13	132.8	39.99	238.1	39.55	39.35	-105.3	60,892	-0.17%	大買/大賣/鉅額交易
2021/05/12	133	45.02	228.3	44.62	43.70	-95.3	58,931	-0.16%	大買/大賣/
2021/05/11	365	51.10	222	51.35	48.55	143	57,459	0.25%	大買/大賣/鉅額交易
2021/05/10	309	51.44	242.4	51.72	53.00	66.6	54,145	0.12%	大買/大賣/
2021/05/07	177.5	48.69	93	48.58	49.40	84.5	51,262	0.16%	大買/
2021/05/06	168	48.29	159.4	48.45	49.45	8.6	49,859	0.02%	大買/大賣/
2021/05/05	103.2	45.88	165	45.96	45.95	-61.8	48,126	-0.13%	大買/大賣/
2021/05/04	235.8	45.54	166.6	46.53	43.70	69.2	46,697	0.15%	大買/大賣/
2021/05/03	119.3	49.55	89.4	49.83	48.45	29.9	45,015	0.07%	大買/
2021/04/29	52	47.97	75.1	48.13	48.00	-23.1	43,382	-0.05%
2021/04/28	83.9	47.03	67.9	46.97	46.45	16	41,922	0.04%
2021/04/27	59.1	48.52	47	48.59	47.85	12.1	41,642	0.03%
2021/04/26	96.5	47.70	153.6	47.72	48.70	-57.1	40,781	-0.14%	大賣/
2021/04/23	93.3	46.44	76.6	46.28	45.70	16.7	39,893	0.04%
2021/04/22	264.4	50.97	245.6	50.45	48.30	18.8	38,942	0.05%	大買/大賣/
2021/04/21	116.5	45.85	110	46.33	48.00	6.5	35,741	0.02%	大買/大賣/
2021/04/20	165.1	45.18	112.5	45.28	46.50	52.6	34,540	0.15%	大買/大賣/
2021/04/19	98.3	44.83	90.6	45.66	46.05	7.7	33,267	0.02%
2021/04/16	127	41.41	94.1	41.77	41.90	32.9	31,918	0.10%	大買/
2021/04/15	67	40.37	40	40.53	40.15	27	30,497	0.09%
2021/04/14	156.1	40.23	160.7	40.21	39.95	-4.6	30,141	-0.02%	大買/大賣/
2021/04/13	47	40.19	42	39.78	39.55	5	28,521	0.02%
2021/04/12	138	40.53	120	40.34	40.80	18	28,017	0.06%	大買/大賣/
2021/04/09	106.2	39.05	101	38.84	38.50	5.2	26,927	0.02%	大買/大賣/
2021/04/08	220.9	39.36	136.3	39.57	39.35	84.6	26,031	0.32%	大買/大賣/
2021/04/07	173.3	36.75	384	37.15	37.85	-210.7	24,214	-0.87%	大買/大賣/鉅額交易
2021/04/06	49	33.95	56.1	34.26	34.45	-7.1	22,297	-0.03%
2021/04/01	52	31.03	298	31.43	31.35	-246	22,073	-1.11%	大賣/鉅額交易
2021/03/31	26	31.20	139	31.31	31.35	-113	22,107	-0.51%	大賣/鉅額交易
2021/03/30	42	30.72	12	30.91	31.10	30	21,953	0.14%
2021/03/29	25	30.57	62	30.76	30.50	-37	22,022	-0.17%
2021/03/26	16	29.68	20	29.73	29.80	-4	23,036	-0.02%
2021/03/25	0	0.00	1	29.60	29.65	-1	23,726	0.00%
2021/03/24	14	29.38	15	29.43	29.40	-1	24,143	0.00%
2021/03/23	18	29.80	44	29.83	29.90	-26	24,409	-0.11%
2021/03/22	17	29.25	3	29.62	29.70	14	24,926	0.06%
2021/03/19	35.5	29.42	6	29.33	29.35	29.5	25,487	0.12%
2021/03/18	25	29.79	15	29.80	29.75	10	25,978	0.04%
2021/03/17	32	29.37	23	29.48	29.70	9	26,973	0.03%
2021/03/16	77	29.56	47	29.56	29.55	30	28,297	0.11%
2021/03/15	14	30.32	6	30.64	30.35	8	28,818	0.03%
2021/03/12	24	30.22	6	30.39	30.60	18	29,225	0.06%
2021/03/11	6	30.71	45	30.82	30.60	-39	30,507	-0.13%
2021/03/10	3	30.20	3	30.52	30.40	0	31,505	0.00%
2021/03/09	52	30.60	19	30.39	30.35	33	32,527	0.10%
2021/03/08	146	29.97	23	29.61	29.55	123	32,658	0.38%	大買/鉅額交易
2021/03/05	134	30.80	85	31.14	30.20	49	32,969	0.15%	大買/
2021/03/04	171.5	32.85	80	33.11	32.80	91.5	33,058	0.28%	大買/
2021/03/03	32	31.38	50	31.21	31.60	-18	32,025	-0.06%
2021/03/02	43	31.23	77	30.83	30.45	-34	33,205	-0.10%
2021/02/26	30	31.32	24	31.52	31.20	6	33,433	0.02%
2021/02/25	38	31.08	26	30.97	30.90	12	33,046	0.04%
2021/02/24	23	30.67	18.5	30.84	30.35	4.5	33,029	0.01%
2021/02/23	69	30.83	96.2	30.64	30.85	-27.2	32,714	-0.08%
2021/02/22	15	29.14	31	29.23	29.45	-16	32,028	-0.05%
2021/02/19	45	27.96	9.6	28.19	28.20	35.4	31,837	0.11%
2021/02/18	14	27.79	12.5	27.61	27.85	1.5	31,859	0.00%
2021/02/17	25	26.83	86.5	26.89	27.65	-61.5	31,818	-0.19%
2021/02/05	11	25.52	2	25.40	25.50	9	31,545	0.03%
2021/02/04	1	25.75	10	25.75	25.90	-9	31,699	-0.03%
2021/02/03	19	25.74	9	25.70	25.70	10	31,928	0.03%
2021/02/02	5.8	25.97	0	0.00	26.45	5.8	32,400	0.02%
2021/02/01	9	25.79	28.1	26.17	26.20	-19.1	32,775	-0.06%
2021/01/29	10	25.28	6	25.15	25.10	4	33,013	0.01%
2021/01/28	19	25.35	5	25.30	25.40	14	33,332	0.04%
2021/01/27	39	26.10	6	25.88	25.80	33	33,894	0.10%
2021/01/26	16	26.56	9	26.89	26.80	7	35,106	0.02%
2021/01/25	22	26.80	64	26.96	27.15	-42	35,725	-0.12%
2021/01/22	20	25.47	9	25.60	25.90	11	36,213	0.03%
2021/01/21	11	26.16	2	26.20	25.90	9	36,365	0.02%
2021/01/20	70	26.11	16	25.99	25.85	54	37,058	0.15%
2021/01/19	20	27.35	2	27.40	27.10	18	36,744	0.05%
2021/01/18	14	27.47	16	27.51	27.45	-2	36,641	-0.01%
2021/01/15	21	27.72	7	28.11	27.95	14	36,487	0.04%
2021/01/14	43	29.07	10	28.88	28.65	33	36,265	0.09%
2021/01/13	105	28.66	24	29.33	28.65	81	36,306	0.22%	大買/
2021/01/12	22	30.25	3	29.75	29.65	19	35,776	0.05%
2021/01/11	17	30.56	17	30.63	30.85	0	35,532	0.00%
2021/01/08	10	30.58	11	30.62	30.85	-1	35,398	0.00%
2021/01/07	25	30.41	30	30.43	30.80	-5	35,250	-0.01%
2021/01/06	57	30.55	16	30.54	29.90	41	34,962	0.12%
2021/01/05	30	31.23	37	31.22	30.90	-7	35,339	-0.02%
2021/01/04	84	31.34	19	30.88	31.00	65	35,400	0.18%
2020/12/31	18	30.72	36	30.82	31.30	-18	35,206	-0.05%
2020/12/30	122	31.23	74	31.88	30.95	48	34,896	0.14%	大買/
2020/12/29	11	30.94	24.7	30.86	31.00	-13.7	34,474	-0.04%
2020/12/28	24.7	30.55	30	30.56	30.25	-5.3	34,001	-0.02%
2020/12/25	28	30.61	25	30.73	30.65	3	33,585	0.01%
2020/12/24	14	31.24	3	31.55	31.10	11	33,198	0.03%
2020/12/23	20	31.13	63	30.61	31.25	-43	32,986	-0.13%
2020/12/22	132	32.02	115.5	32.54	30.85	16.5	32,667	0.05%	大買/大賣/
2020/12/21	85	32.50	118	32.38	32.40	-33	31,440	-0.10%	大賣/
2020/12/18	10	31.97	49	32.16	31.85	-39	30,695	-0.13%
2020/12/17	26	31.64	29	31.79	32.00	-3	30,285	-0.01%
2020/12/16	23	31.57	18.8	31.99	32.00	4.2	29,947	0.01%
2020/12/15	54	31.33	54	31.63	30.95	0	29,343	0.00%
2020/12/14	57	31.09	40	31.04	30.90	17	28,754	0.06%
2020/12/11	128	31.54	91	31.59	31.35	37	28,210	0.13%	大買/
2020/12/10	103.4	32.77	76.6	32.65	32.10	26.8	27,234	0.10%	大買/
2020/12/09	59.1	31.77	2,066.6	31.87	32.00	-2,007.5	25,915	-7.75%	大賣/鉅額交易
2020/12/08	99.2	31.27	188.4	31.14	31.10	-89.2	25,320	-0.35%	大賣/
2020/12/07	115	31.54	100.2	31.65	31.00	14.8	24,861	0.06%	大買/
2020/12/04	52	30.37	61.3	30.47	30.60	-9.3	23,494	-0.04%
2020/12/03	102	28.90	122	29.03	29.20	-20	22,316	-0.09%	大買/大賣/
2020/12/02	21	27.96	58.2	28.26	27.80	-37.2	21,321	-0.17%
2020/12/01	112.5	27.91	71	28.22	27.95	41.5	20,950	0.20%	大買/
2020/11/30	224	28.01	78.4	28.05	28.10	145.6	20,195	0.72%	大買/鉅額交易
2020/11/27	25.5	26.69	18	26.71	26.85	7.5	19,182	0.04%
2020/11/26	65.3	25.99	101	25.87	26.35	-35.7	18,505	-0.19%
2020/11/25	22.3	24.40	25.6	24.28	24.85	-3.3	16,813	-0.02%
2020/11/24	17	23.96	9	23.91	23.75	8	16,303	0.05%
2020/11/23	11	23.80	7	24.01	24.30	4	16,140	0.02%
2020/11/20	15	23.87	11	23.72	23.75	4	15,843	0.02%
2020/11/19	12	24.07	7	24.16	24.05	5	15,636	0.03%
2020/11/18	26	24.66	29	24.76	24.60	-3	15,415	-0.02%
2020/11/17	16	24.58	14	24.71	24.65	2	15,220	0.01%
2020/11/16	16	24.03	29.6	24.08	24.15	-13.6	15,186	-0.09%
2020/11/13	25	24.41	14	24.23	24.15	11	15,049	0.07%
2020/11/12	55	24.51	57	24.39	24.75	-2	14,918	-0.01%
2020/11/11	22	24.72	17	24.76	24.65	5	14,680	0.03%
2020/11/10	11.3	25.08	133	24.99	24.90	-121.7	14,494	-0.84%	大賣/鉅額交易
2020/11/09	1,084	24.73	82.8	24.71	24.85	1,001.2	13,952	7.18%	大買/鉅額交易
2020/11/06	47.2	24.45	72	24.44	24.10	-24.8	13,465	-0.18%
2020/11/05	23	24.08	26	24.20	23.85	-3	13,083	-0.02%
2020/11/04	73	24.04	32	23.98	24.50	41	12,721	0.32%
2020/11/03	142.2	24.01	179.3	24.07	24.10	-37.1	12,087	-0.31%	大買/大賣/
2020/11/02	33	22.92	60.7	22.57	23.15	-27.7	10,669	-0.26%
2020/10/30	25.2	22.09	92.5	22.26	21.90	-67.3	9,912	-0.68%
2020/10/29	35.3	22.91	20	22.86	22.65	15.3	9,077	0.17%
2020/10/28	96	22.68	123	22.81	22.90	-27	8,635	-0.31%	大賣/
2020/10/27	7	21.40	23	21.50	21.50	-16	7,762	-0.21%
2020/10/26	20	21.15	0	0.00	21.05	20	7,681	0.26%
2020/10/23	0	0.00	13	21.02	21.00	-13	7,646	-0.17%
2020/10/22	10	20.81	10	20.84	20.65	0	7,590	0.00%
2020/10/21	15	21.49	59	21.21	21.30	-44	7,424	-0.59%
2020/10/20	23	20.40	0	0.00	20.35	23	7,186	0.32%
2020/10/19	15	20.94	8.2	20.97	20.80	6.8	7,118	0.10%
2020/10/16	13	21.29	14	21.25	21.15	-1	7,049	-0.01%
2020/10/15	9	21.70	3	21.50	21.60	6	6,976	0.09%
2020/10/14	2	22.10	13	22.08	22.00	-11	6,894	-0.16%
2020/10/13	125	22.61	190	21.88	22.30	-65	6,791	-0.96%	大買/大賣/
2020/10/12	18	21.58	121	21.61	22.00	-103	6,033	-1.71%	大賣/鉅額交易
2020/10/08	2	20.00	281	19.80	20.00	-279	5,673	-4.92%	大賣/鉅額交易
2020/10/07	282	19.70	0	0.00	19.75	282	5,705	4.94%	大買/鉅額交易
2020/10/06	0	0.00	6	20.03	19.90	-6	5,832	-0.10%
2020/10/05	20	19.55	5	19.60	19.55	15	5,856	0.26%
2020/09/29	0	0.00	7.4	19.37	19.50	-7.4	6,006	-0.12%
2020/09/28	4	19.10	0	0.00	19.05	4	5,984	0.07%
2020/09/25	30	19.06	0	0.00	18.95	30	6,021	0.50%
2020/09/24	18	19.68	10	19.10	19.10	8	6,006	0.13%
2020/09/23	13	20.09	5	20.00	20.00	8	5,953	0.13%
2020/09/22	4	20.18	24	20.36	20.20	-20	5,992	-0.33%
2020/09/21	2	20.73	4	21.03	20.65	-2	6,179	-0.03%
2020/09/18	2	20.85	18	20.94	21.00	-16	6,485	-0.25%
2020/09/17	7	20.89	10	20.98	20.75	-3	6,786	-0.04%
2020/09/16	0	0.00	7	20.52	20.60	-7	7,068	-0.10%
2020/09/15	19	20.49	1	20.75	20.50	18	7,356	0.24%
2020/09/14	22	20.82	45.8	20.72	20.70	-23.8	7,588	-0.31%
2020/09/11	54	21.68	88	22.03	21.40	-34	7,495	-0.45%
2020/09/10	24	22.89	2	22.75	22.90	22	7,258	0.30%
2020/09/09	16	22.36	20	22.78	22.85	-4	7,234	-0.06%
2020/09/08	5	22.25	1	22.65	22.15	4	7,240	0.06%
2020/09/07	3	21.95	12	22.42	22.45	-9	7,304	-0.12%
2020/09/04	9	21.70	5	21.61	21.65	4	7,277	0.05%
2020/09/03	21	22.29	2.1	22.58	22.10	18.9	7,259	0.26%
2020/09/02	10	22.27	13	22.26	22.40	-3	7,250	-0.04%
2020/09/01	1	21.35	4	21.60	21.70	-3	7,186	-0.04%
2020/08/31	10	21.33	0	0.00	21.25	10	7,149	0.14%
2020/08/28	5	21.20	1	21.45	21.25	4	7,154	0.06%
2020/08/26	10	21.59	1	21.75	21.45	9	7,160	0.13%
2020/08/25	0	0.00	35	21.66	21.60	-35	7,170	-0.49%
2020/08/24	1	21.20	111.4	21.32	21.45	-110.4	7,229	-1.53%	大賣/鉅額交易
2020/08/21	2.7	21.17	3	21.32	21.35	-0.3	7,316	0.00%
2020/08/20	33.4	20.36	11	20.55	20.55	22.4	7,288	0.31%
2020/08/19	30.4	20.94	2	21.13	20.85	28.4	7,141	0.40%
2020/08/18	12	21.41	325	21.40	21.40	-313	7,074	-4.42%	大賣/鉅額交易
2020/08/17	10	21.31	2	21.30	21.35	8	7,102	0.11%
2020/08/14	11	21.58	5	21.63	21.60	6	7,079	0.08%
2020/08/13	26	21.81	6	21.71	21.80	20	7,062	0.28%
2020/08/12	5	22.13	0	0.00	22.10	5	7,016	0.07%
2020/08/11	17	22.41	24	22.71	22.20	-7	6,987	-0.10%
2020/08/10	9	22.24	365	22.34	22.50	-356	6,916	-5.15%	大賣/鉅額交易
2020/08/07	7	22.31	0	0.00	22.25	7	6,928	0.10%
2020/08/06	2	22.50	0	0.00	22.70	2	6,895	0.03%
2020/08/04	0	0.00	0.3	22.90	22.80	-0.3	6,921	0.00%
2020/08/03	5	22.73	0	0.00	22.65	5	6,994	0.07%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/30	1	23.50	3	23.40	23.65	-2	7,009	-0.03%
2020/07/29	10	22.50	5	22.75	22.50	5	7,039	0.07%
2020/07/28	23	21.98	2	22.10	22.00	21	7,185	0.29%
2020/07/27	18	22.92	0	0.00	22.65	18	7,211	0.25%
2020/07/24	12	23.86	0	0.00	23.80	12	7,190	0.17%
2020/07/23	11	24.33	0	0.00	24.25	11	7,201	0.15%
2020/07/22	0	0.00	1	24.50	24.60	-1	7,312	-0.01%
2020/07/21	1.2	24.52	2	24.43	24.60	-0.8	7,340	-0.01%
2020/07/20	1	24.05	3	24.25	24.55	-2	7,341	-0.03%
2020/07/17	2	24.68	0	0.00	24.60	2	7,342	0.03%
2020/07/16	12	25.01	0	0.00	25.05	12	7,371	0.16%
2020/07/15	7	24.76	7	25.00	25.05	0	7,408	0.00%
2020/07/14	3.1	25.87	9	25.93	25.80	-5.9	7,402	-0.08%
2020/07/13	28	26.14	19	26.02	26.00	9	7,330	0.12%
2020/07/10	28	27.06	0	0.00	26.70	28	7,282	0.38%
2020/07/09	6	26.80	25	27.35	27.30	-19	7,226	-0.26%
2020/07/08	9	26.79	4	26.84	26.80	5	7,106	0.07%
2020/07/07	5	26.80	2	26.85	26.80	3	7,175	0.04%
2020/07/06	1	26.75	7	26.84	26.90	-6	7,267	-0.08%
2020/07/03	14	26.64	7	26.71	26.85	7	7,334	0.10%
2020/07/02	64	27.15	6	27.08	26.95	58	7,345	0.79%
2020/07/01	26	27.00	8	27.11	27.10	18	7,375	0.24%
2020/06/30	41	26.85	16	26.71	27.10	25	7,451	0.34%
2020/06/29	23	25.95	3	26.00	26.35	20	7,246	0.28%
2020/06/24	5	25.60	11	25.87	26.05	-6	6,930	-0.09%
2020/06/23	31	25.27	13	25.28	25.40	18	6,650	0.27%
2020/06/22	42	25.76	17	26.04	25.25	25	6,309	0.40%
2020/06/19	34	26.44	5	26.56	26.00	29	6,023	0.48%
2020/06/18	6	26.95	6	26.98	26.95	0	5,733	0.00%
2020/06/17	0	0.00	5	27.35	27.20	-5	5,692	-0.09%
2020/06/16	7	27.21	5	27.18	27.30	2	5,803	0.03%
2020/06/15	6	27.77	9	27.87	27.15	-3	5,907	-0.05%
2020/06/12	40	27.57	9	27.53	27.90	31	5,817	0.53%
2020/06/11	15	27.65	0	0.00	27.55	15	5,802	0.26%
2020/06/10	15	27.69	3	27.60	27.65	12	5,761	0.21%
2020/06/09	4	27.66	37	27.79	27.80	-33	5,891	-0.56%
2020/06/08	11	27.40	5	27.46	27.40	6	5,930	0.10%
2020/06/05	11	27.79	1	27.70	27.70	10	5,995	0.17%
2020/06/04	2	27.70	7	27.74	27.80	-5	6,053	-0.08%
2020/06/03	5	27.49	15	27.47	27.40	-10	6,053	-0.17%
2020/06/02	2	26.75	2	26.73	26.85	0	6,039	0.00%
2020/06/01	7	26.74	26	26.78	26.70	-19	6,069	-0.31%
2020/05/29	5	27.09	0	0.00	26.85	5	6,065	0.08%
2020/05/28	5	27.53	8	27.61	27.45	-3	6,074	-0.05%
2020/05/27	3	27.23	4.3	27.36	27.10	-1.3	6,063	-0.02%
2020/05/26	9	27.14	3	27.35	27.30	6	6,171	0.10%
2020/05/25	6	26.73	6	27.00	27.00	0	6,216	0.00%
2020/05/22	6	27.11	26	27.22	27.00	-20	6,212	-0.32%
2020/05/21	8	26.84	6	26.70	26.95	2	6,149	0.03%
2020/05/20	2	26.05	3	26.82	26.85	-1	6,132	-0.02%
2020/05/19	13	25.82	11	25.79	25.80	2	6,072	0.03%
2020/05/18	3	25.48	1	25.60	25.40	2	6,049	0.03%
2020/05/15	9	25.63	18	26.01	25.55	-9	6,073	-0.15%
2020/05/14	3	26.38	0	0.00	25.80	3	6,044	0.05%
2020/05/13	0	0.00	11	26.74	26.80	-11	5,999	-0.18%
2020/05/12	9	27.10	3	27.10	26.80	6	6,009	0.10%
2020/05/11	0	0.00	15	27.56	27.50	-15	5,945	-0.25%
2020/05/08	23	27.01	0	0.00	26.95	23	5,899	0.39%
2020/05/07	4	27.30	4	27.25	27.35	0	5,826	0.00%
2020/05/06	6	27.13	8	27.13	27.05	-2	5,794	-0.03%
2020/05/05	9	27.34	1	27.25	27.40	8	5,752	0.14%
2020/05/04	21	27.23	52	27.18	27.50	-31	5,677	-0.55%
2020/04/30	10	26.53	7	26.70	26.65	3	5,504	0.05%
2020/04/29	12	26.33	13	26.32	26.30	-1	5,449	-0.02%
2020/04/28	24	26.38	1	26.40	26.30	23	5,407	0.43%
2020/04/27	20	26.01	14	26.25	26.40	6	5,454	0.11%
2020/04/24	2	25.35	1	25.50	25.40	1	5,347	0.02%
2020/04/23	7	25.28	0	0.00	25.20	7	5,316	0.13%
2020/04/21	13	25.75	2	25.55	25.55	11	5,316	0.21%
2020/04/20	2	26.25	8	26.03	26.25	-6	5,288	-0.11%
2020/04/17	8	25.61	15	25.80	25.50	-7	5,337	-0.13%
2020/04/16	17	25.80	0	0.00	25.70	17	5,325	0.32%
2020/04/15	23	25.95	16	25.73	26.15	7	5,295	0.13%
2020/04/14	2	25.45	14	25.49	25.55	-12	5,247	-0.23%
2020/04/13	6.9	25.25	10	25.20	25.25	-3.1	5,238	-0.06%
2020/04/10	13	25.58	0	0.00	25.40	13	5,271	0.25%
2020/04/09	13	24.55	4	25.03	25.40	9	5,270	0.17%
2020/04/08	12	24.49	20	24.35	24.80	-8	5,172	-0.15%
2020/04/07	13	24.39	16	24.23	24.10	-3	5,091	-0.06%
2020/04/06	9	24.14	12	24.26	24.30	-3	5,104	-0.06%
2020/04/01	34	25.48	0	0.00	25.00	34	5,046	0.67%
2020/03/31	3	26.40	4	25.95	26.90	-1	5,005	-0.02%
2020/03/30	5	26.33	0	0.00	26.70	5	5,058	0.10%
2020/03/27	2	26.75	421	27.04	26.70	-419	5,279	-7.94%	大賣/鉅額交易
2020/03/26	3.4	27.11	1	26.80	27.10	2.4	5,517	0.04%
2020/03/25	16	27.62	505	27.27	27.20	-489	5,748	-8.51%	大賣/鉅額交易
2020/03/24	10	26.81	478	27.15	26.70	-468	5,833	-8.02%	大賣/鉅額交易
2020/03/20	8	25.44	3	25.05	25.65	5	6,001	0.08%
2020/03/19	12.3	25.25	1,015	25.24	24.20	-1,002.7	5,993	-16.73%	大賣/鉅額交易
2020/03/18	5	27.05	5	26.85	26.85	0	6,004	0.00%
2020/03/17	0	0.00	2	27.40	27.45	-2	5,971	-0.03%
2020/03/16	1	28.00	8	28.51	28.05	-7	5,917	-0.12%
2020/03/13	11	28.22	56	28.42	28.40	-45	5,943	-0.76%
2020/03/12	4	29.98	2	29.55	30.00	2	5,803	0.03%
2020/03/11	3	30.05	620	30.26	30.35	-617	5,777	-10.68%	大賣/鉅額交易
2020/03/10	317	29.90	308	29.94	30.05	9	5,682	0.16%	大買/大賣/
2020/03/09	5	29.57	206	29.97	29.90	-201	5,685	-3.54%	大賣/鉅額交易
2020/03/06	17	30.02	411	30.15	30.00	-394	5,825	-6.76%	大賣/鉅額交易
2020/03/05	12	30.69	203	31.00	30.75	-191	5,798	-3.29%	大賣/鉅額交易
2020/03/04	3	30.78	126	31.00	31.00	-123	5,778	-2.13%	大賣/鉅額交易
2020/03/03	2	31.20	351	31.09	31.00	-349	5,757	-6.06%	大賣/鉅額交易
2020/03/02	2	31.33	579	31.44	31.40	-577	5,709	-10.11%	大賣/鉅額交易
2020/02/27	55	31.72	730	31.36	30.90	-675	5,635	-11.98%	大賣/鉅額交易
2020/02/26	10	31.00	406	31.67	31.65	-396	5,528	-7.16%	大賣/鉅額交易
2020/02/25	5	30.65	5	31.15	31.30	0	5,461	0.00%
2020/02/24	0	0.00	6	31.25	31.20	-6	5,476	-0.11%
2020/02/21	0	0.00	1	31.35	31.40	-1	5,495	-0.02%
2020/02/20	1	31.05	0	0.00	30.95	1	5,467	0.02%
2020/02/19	2	31.05	15.3	31.15	31.10	-13.3	5,482	-0.24%
2020/02/17	4	30.55	3	30.53	30.60	1	5,648	0.02%
2020/02/14	1	30.50	1	30.60	30.45	0	5,730	0.00%
2020/02/13	4	30.31	7	30.38	30.15	-3	5,722	-0.05%
2020/02/12	3	29.85	0	0.00	29.85	3	5,695	0.05%
2020/02/11	0	0.00	3	29.63	29.60	-3	5,690	-0.05%
2020/02/10	0	0.00	10	29.19	29.15	-10	5,679	-0.18%
2020/02/07	7	29.20	3	29.28	29.25	4	5,679	0.07%
2020/02/06	6	29.53	1	29.55	29.55	5	5,693	0.09%
2020/02/05	5	29.18	1	29.20	29.10	4	5,720	0.07%
2020/02/04	8	29.43	3	29.47	29.40	5	5,706	0.09%
2020/02/03	3	29.28	2	29.15	29.35	1	5,708	0.02%
2020/01/31	1	30.00	2	30.13	30.20	-1	5,755	-0.02%
2020/01/30	3	29.37	4	29.74	29.80	-1	5,888	-0.02%
2020/01/20	11	31.25	1.2	31.14	31.10	9.8	5,774	0.17%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/16	6	31.63	2	31.55	31.55	4	5,771	0.07%
2020/01/14	4	31.85	5	31.85	31.95	-1	5,804	-0.02%
2020/01/13	2	31.65	2	31.65	31.95	0	5,823	0.00%
2020/01/10	50	31.20	4	31.15	31.25	46	5,934	0.78%
2020/01/09	1	30.70	3	30.60	30.60	-2	5,892	-0.03%
2020/01/08	6	30.83	1	31.00	30.50	5	5,899	0.08%
2020/01/07	8	31.29	0	0.00	31.25	8	5,859	0.14%
2020/01/06	2	31.25	5	31.46	31.20	-3	5,879	-0.05%
2020/01/03	5	31.53	1	31.55	31.40	4	5,842	0.07%
2020/01/02	9	32.15	4	32.18	32.10	5	5,790	0.09%
2019/12/31	12	32.07	0	0.00	32.05	12	5,811	0.21%
2019/12/30	1	32.30	7	32.39	32.30	-6	5,817	-0.10%
2019/12/27	2	31.90	27	31.86	31.85	-25	5,766	-0.43%
2019/12/26	8	31.96	3	31.85	31.80	5	5,815	0.09%
2019/12/25	22	32.35	7	32.31	32.30	15	5,873	0.26%
2019/12/24	7	32.14	4	32.65	32.60	3	5,872	0.05%
2019/12/23	13	32.35	46	32.40	32.55	-33	5,758	-0.57%
2019/12/20	12	31.65	13	31.81	31.75	-1	5,649	-0.02%
2019/12/19	4	31.09	4	31.30	31.55	0	5,448	0.00%
2019/12/18	28	31.35	25	31.40	31.40	3	5,345	0.06%
2019/12/17	3	30.63	22	30.75	30.70	-19	5,184	-0.37%
2019/12/16	3	30.85	52	30.85	30.85	-49	5,103	-0.96%
2019/12/13	17	30.37	10	30.28	30.45	7	4,980	0.14%
2019/12/12	0	0.00	2	29.23	29.55	-2	4,829	-0.04%
2019/12/11	8	29.08	3	29.08	29.25	5	4,899	0.10%
2019/12/10	21	29.50	9	29.58	29.30	12	4,850	0.25%
2019/12/09	21	30.80	4	30.75	30.75	17	4,738	0.36%
2019/12/06	6	30.49	6	30.57	30.70	0	4,670	0.00%
2019/12/05	2	29.55	2	29.75	29.80	0	4,555	0.00%
2019/12/04	13	29.25	15	29.67	29.75	-2	4,502	-0.04%
2019/12/03	18	29.19	38	29.30	29.90	-20	4,430	-0.45%
2019/12/02	25	28.52	45	28.41	28.35	-20	4,264	-0.47%
2019/11/29	5	29.22	9	29.29	29.10	-4	4,235	-0.09%
2019/11/28	0	0.00	15	29.50	29.55	-15	4,244	-0.35%
2019/11/27	3	29.60	6	29.55	29.50	-3	4,243	-0.07%
2019/11/26	5	29.72	839	29.72	29.60	-834	4,207	-19.82%	大賣/鉅額交易
2019/11/25	0	0.00	5	29.75	29.60	-5	4,188	-0.12%
2019/11/22	4	29.64	3	29.78	29.70	1	4,231	0.02%
2019/11/21	8	30.03	1	30.15	29.85	7	4,313	0.16%
2019/11/20	5	30.40	5	30.50	30.40	0	4,381	0.00%
2019/11/19	3	30.23	6	30.10	30.25	-3	4,450	-0.07%
2019/11/18	2	29.30	2	29.65	29.75	0	4,483	0.00%
2019/11/15	14.5	29.04	18	29.01	29.50	-3.5	4,528	-0.08%
2019/11/14	77	29.66	23	29.40	29.50	54	4,530	1.19%
2019/11/13	57	31.37	72.4	31.76	30.85	-15.4	4,419	-0.35%
2019/11/12	5	32.53	0	0.00	32.40	5	4,372	0.11%
2019/11/11	0	0.00	3	32.90	32.70	-3	4,496	-0.07%
2019/11/08	0	0.00	2	32.90	32.95	-2	4,607	-0.04%
2019/11/07	1	32.55	0	0.00	32.75	1	4,657	0.02%
2019/11/06	3	32.68	4	32.80	32.75	-1	4,686	-0.02%
2019/11/05	8	32.78	0	0.00	32.90	8	4,697	0.17%
2019/11/04	6	32.66	4	32.60	32.55	2	4,700	0.04%
2019/11/01	32	33.10	0	0.00	33.00	32	4,678	0.68%
2019/10/31	2	32.50	11	32.55	32.90	-9	4,690	-0.19%
2019/10/30	40	32.57	48	32.58	32.50	-8	4,689	-0.17%
2019/10/29	40	33.61	1	33.00	33.25	39	4,613	0.85%
2019/10/25	25	33.77	0	0.00	33.50	25	4,542	0.55%
2019/10/24	0	0.00	2	33.80	33.85	-2	4,536	-0.04%
2019/10/23	0	0.00	2	33.85	33.90	-2	4,556	-0.04%
2019/10/22	5	33.34	4	33.50	33.30	1	4,585	0.02%
2019/10/21	10	33.55	1	33.70	33.60	9	4,619	0.19%
2019/10/18	19	33.23	8	33.10	33.15	11	4,716	0.23%
2019/10/17	2	33.90	0	0.00	33.95	2	4,541	0.04%
2019/10/16	2	33.93	5	34.02	33.85	-3	4,544	-0.07%
2019/10/15	3	33.88	4	33.89	33.85	-1	4,557	-0.02%
2019/10/14	0	0.00	5	33.82	34.00	-5	4,540	-0.11%
2019/10/09	1	33.35	13	33.61	33.20	-12	4,487	-0.27%
2019/10/08	3	33.65	10	33.60	33.80	-7	4,454	-0.16%
2019/10/07	8	33.08	20.6	32.63	33.30	-12.6	4,426	-0.28%
2019/10/04	22.6	32.54	12	32.51	32.50	10.6	4,375	0.24%
2019/10/03	10	32.97	1	32.95	32.95	9	4,342	0.21%
2019/10/02	23	33.45	15	33.57	33.20	8	4,308	0.19%
2019/10/01	63	33.63	25	33.51	33.10	38	4,232	0.90%
2019/09/27	602	34.89	3	34.97	34.75	599	4,071	14.71%	大買/鉅額交易
2019/09/26	25	35.44	8	35.19	35.25	17	3,985	0.43%
2019/09/25	43	36.60	5	36.05	36.00	38	3,866	0.98%
2019/09/24	10	38.17	0	0.00	38.05	10	3,689	0.27%
2019/09/23	10	38.62	9.2	38.47	38.35	0.8	3,681	0.02%
2019/09/20	2	39.25	1	38.90	39.00	1	3,704	0.03%
2019/09/19	0	0.00	1	39.05	39.05	-1	3,685	-0.03%
2019/09/18	0	0.00	0.4	39.50	39.40	-0.4	3,794	-0.01%
2019/09/17	3	39.78	0	0.00	39.50	3	3,932	0.08%
2019/09/16	3	40.02	2	39.95	39.95	1	4,111	0.02%
2019/09/12	1	38.90	0	0.00	38.80	1	4,061	0.02%
2019/09/11	0	0.00	9	39.01	38.75	-9	4,189	-0.21%
2019/09/10	2	38.80	4.1	38.79	38.50	-2.1	4,256	-0.05%
2019/09/09	5	38.60	0	0.00	38.50	5	4,329	0.12%
2019/09/06	2	38.80	3	39.02	38.80	-1	4,413	-0.02%
2019/09/05	7	38.87	0	0.00	38.75	7	4,448	0.16%
2019/09/04	0	0.00	3	39.43	39.25	-3	4,457	-0.07%
2019/09/03	16	39.29	47	39.24	39.40	-31	4,526	-0.68%
2019/09/02	7	38.41	15	38.68	38.75	-8	4,470	-0.18%
2019/08/30	8	38.35	5	38.40	38.10	3	4,421	0.07%
2019/08/29	6	38.17	3	38.25	38.15	3	4,418	0.07%
2019/08/27	20	38.23	1	38.15	38.10	19	4,431	0.43%
2019/08/26	13	38.17	1,047	38.02	38.80	-1,034	4,379	-23.61%	大賣/鉅額交易
2019/08/23	27	38.36	12	38.16	38.15	15	4,287	0.35%
2019/08/22	16	39.36	3	39.68	39.20	13	4,191	0.31%
2019/08/21	43	40.45	1	40.50	40.50	42	4,089	1.03%
2019/08/20	4	40.68	7	40.55	40.50	-3	4,042	-0.07%
2019/08/19	721	41.95	6	41.35	41.40	715	4,031	17.74%	大買/鉅額交易
2019/08/16	359.2	42.02	0	0.00	42.10	359.2	4,141	8.67%	大買/鉅額交易
2019/08/15	3	42.10	1	42.05	42.05	2	4,154	0.05%
2019/08/14	368	42.42	2	42.65	42.50	366	4,120	8.88%	大買/鉅額交易
2019/08/13	1.4	45.39	33	45.46	45.40	-31.6	4,062	-0.78%
2019/08/12	6	45.73	5.5	45.90	45.70	0.5	3,959	0.01%
2019/08/08	8	45.59	2	45.75	45.70	6	3,913	0.15%
2019/08/07	1	45.60	0	0.00	45.70	1	3,919	0.03%
2019/08/06	6	45.55	2	45.55	45.65	4	4,015	0.10%
2019/08/05	0	0.00	5	45.95	45.85	-5	4,033	-0.12%
2019/08/02	4	45.88	12	45.85	45.90	-8	4,040	-0.20%
2019/08/01	1	46.05	75	46.08	46.05	-74	4,075	-1.82%
2019/07/31	0	0.00	17	46.15	46.25	-17	4,118	-0.41%
2019/07/30	5	46.03	5	46.26	46.00	0	4,175	0.00%
2019/07/29	4	46.60	12	46.38	46.50	-8	4,351	-0.18%
2019/07/26	27	45.82	2	45.75	46.00	25	4,307	0.58%
2019/07/25	18	45.68	0	0.00	45.70	18	4,338	0.41%
2019/07/24	12	46.07	13	46.10	46.00	-1	4,352	-0.02%
2019/07/23	52	46.80	2	46.85	46.80	50	4,290	1.17%
2019/07/22	6	47.01	2	47.15	46.80	4	4,266	0.09%
2019/07/19	22	46.22	72	46.19	46.30	-50	4,152	-1.20%
2019/07/18	0	0.00	1	45.85	45.85	-1	4,170	-0.02%
2019/07/17	3	45.93	1	45.95	45.75	2	4,206	0.05%
2019/07/16	51	45.50	12.1	45.51	45.55	38.9	4,203	0.93%
2019/07/15	5	45.25	8	45.39	45.25	-3	4,246	-0.07%
2019/07/12	3	45.15	0	0.00	45.15	3	4,357	0.07%
2019/07/11	12	45.15	19	45.04	45.15	-7	4,536	-0.15%
2019/07/10	4	45.30	2	45.45	45.45	2	4,629	0.04%
2019/07/09	0	0.00	7	45.29	45.45	-7	4,723	-0.15%
2019/07/08	6	45.14	1	45.05	45.05	5	4,804	0.10%
2019/07/05	0	0.00	5	45.20	45.10	-5	4,909	-0.10%
2019/07/04	8	44.94	13	45.09	45.05	-5	4,961	-0.10%
2019/07/03	100	45.21	15	45.20	45.20	85	5,084	1.67%
2019/07/02	5	45.40	5	45.65	45.45	0	5,195	0.00%
2019/07/01	1	45.55	7	45.29	45.50	-6	5,207	-0.12%
2019/06/28	20	45.46	13	45.32	45.30	7	5,252	0.13%
2019/06/27	237	45.95	0	0.00	45.95	237	5,257	4.51%	大買/鉅額交易
2019/06/26	4	46.40	0	0.00	46.40	4	5,218	0.08%
2019/06/25	2	46.25	2	46.55	46.75	0	5,301	0.00%
2019/06/24	2.3	45.99	3	46.15	46.50	-0.7	5,417	-0.01%
2019/06/21	2	45.80	8	46.26	46.40	-6	5,328	-0.11%
2019/06/20	2	45.75	8	46.01	45.80	-6	5,183	-0.12%
2019/06/19	12	45.90	17	45.91	45.80	-5	5,252	-0.10%
2019/06/18	6.3	45.75	3	45.85	46.00	3.3	5,337	0.06%
2019/06/17	2	45.93	14	45.95	45.85	-12	5,770	-0.21%
2019/06/14	9	45.59	13	45.43	45.50	-4	5,918	-0.07%
2019/06/13	0	0.00	8	45.11	45.15	-8	5,961	-0.13%
2019/06/12	2	44.65	15	45.12	44.90	-13	6,029	-0.22%
2019/06/11	16	44.84	11	44.77	45.00	5	6,142	0.08%
2019/06/10	3	44.02	2	44.25	44.15	1	6,048	0.02%
2019/06/06	87	43.97	0	0.00	43.95	87	6,080	1.43%
2019/06/05	169	43.95	0	0.00	44.00	169	6,099	2.77%	大買/鉅額交易
2019/06/04	333	43.98	2	43.93	43.95	331	6,114	5.41%	大買/鉅額交易
2019/06/03	51	44.03	0	0.00	43.90	51	6,154	0.83%
2019/05/31	24	44.01	5	44.25	44.05	19	6,207	0.31%
2019/05/30	16	44.11	1	44.05	44.00	15	6,275	0.24%
2019/05/29	32	43.89	2	44.25	44.15	30	6,355	0.47%
2019/05/28	103	43.93	2	43.93	44.10	101	6,361	1.59%	大買/鉅額交易
2019/05/27	405.1	43.93	1	43.90	43.90	404.1	6,417	6.30%	大買/鉅額交易
2019/05/24	203	43.82	1	43.90	43.80	202	6,473	3.12%	大買/鉅額交易
2019/05/23	233	44.46	8	44.86	44.05	225	6,541	3.44%	大買/鉅額交易
2019/05/22	1	44.50	5	44.54	44.65	-4	6,421	-0.06%
2019/05/21	68	43.89	0.8	44.00	44.20	67.2	6,469	1.04%
2019/05/20	304	43.90	14	44.55	43.95	290	6,497	4.46%	大買/鉅額交易
2019/05/17	42	43.90	0	0.00	43.90	42	6,483	0.65%
2019/05/15	2	43.90	0	0.00	43.90	2	6,684	0.03%
2019/05/14	5	43.72	7	43.83	43.80	-2	6,884	-0.03%
2019/05/10	14	43.89	6	43.88	43.85	8	7,139	0.11%
2019/05/09	410	43.67	8	43.74	43.85	402	7,167	5.61%	大買/鉅額交易
2019/05/08	262	43.91	3	44.43	43.90	259	7,191	3.60%	大買/鉅額交易
2019/05/07	3	44.37	0	0.00	44.25	3	7,231	0.04%
2019/05/06	10	44.56	28	44.53	44.40	-18	7,482	-0.24%
2019/05/03	2	44.00	2	44.10	44.00	0	7,359	0.00%
2019/05/02	431	43.88	9	44.17	43.80	422	7,425	5.68%	大買/鉅額交易
2019/04/30	880	43.77	1	43.80	43.85	879	7,471	11.76%	大買/鉅額交易
2019/04/29	235	43.75	12	43.93	43.85	223	7,515	2.97%	大買/鉅額交易
2019/04/26	0	0.00	17	43.91	43.70	-17	7,565	-0.22%
2019/04/25	0	0.00	3	44.00	43.90	-3	7,661	-0.04%
2019/04/24	354	43.80	2	43.95	43.85	352	7,751	4.54%	大買/鉅額交易
2019/04/23	671	43.80	501	43.78	43.80	170	7,892	2.15%	大買/大賣/鉅額交易
2019/04/22	16	43.70	0	0.00	43.75	16	7,954	0.20%
2019/04/19	3	43.70	5	43.70	43.70	-2	8,131	-0.02%
2019/04/18	612	43.71	6	43.74	43.70	606	8,276	7.32%	大買/鉅額交易
2019/04/17	26	43.79	241	43.67	43.95	-215	8,424	-2.55%	大賣/鉅額交易
2019/04/16	506	43.65	0	0.00	43.70	506	8,758	5.78%	大買/鉅額交易
2019/04/15	207	43.70	1	43.70	43.60	206	8,982	2.29%	大買/鉅額交易
2019/04/12	174	43.83	9	43.92	44.00	165	9,087	1.82%	大買/鉅額交易
2019/04/11	209	43.95	1	43.85	44.00	208	9,154	2.27%	大買/鉅額交易
2019/04/10	8	44.23	8	44.34	44.15	0	9,091	0.00%
2019/04/09	31	44.34	9	44.29	44.20	22	9,093	0.24%
2019/04/08	42	44.97	18	45.13	44.80	24	9,010	0.27%
2019/04/03	5	45.45	0	0.00	45.70	5	8,951	0.06%
2019/04/02	12	45.60	2	45.70	45.55	10	9,222	0.11%
2019/04/01	2	45.43	2	45.10	45.10	0	9,445	0.00%
2019/03/29	0	0.00	1	45.25	45.45	-1	9,629	-0.01%
2019/03/28	8	45.24	3	45.17	44.95	5	9,955	0.05%
2019/03/27	20	46.12	4	46.38	45.55	16	9,886	0.16%
2019/03/26	0	0.00	7.5	46.10	45.55	-7.5	9,681	-0.08%
2019/03/25	4	45.54	1	45.75	45.95	3	9,644	0.03%
2019/03/22	6	46.17	8	46.49	46.15	-2	9,617	-0.02%
2019/03/21	22	47.10	26	47.21	46.80	-4	9,505	-0.04%
2019/03/20	21	46.19	54	46.87	47.25	-33	9,335	-0.35%
2019/03/19	6	44.97	6	45.41	45.30	0	8,875	0.00%
2019/03/18	3	44.52	30	44.35	44.65	-27	8,758	-0.31%
2019/03/15	6	43.09	0	0.00	43.90	6	8,722	0.07%
2019/03/14	22	43.16	23	43.06	43.40	-1	8,673	-0.01%
2019/03/13	10	43.29	3	43.20	43.15	7	8,653	0.08%
2019/03/12	12	43.61	3	43.60	43.50	9	8,700	0.10%
2019/03/11	0	0.00	4	43.95	43.70	-4	8,757	-0.05%
2019/03/08	7	43.39	0	0.00	43.85	7	8,866	0.08%
2019/03/07	20	43.68	35	43.60	43.50	-15	9,100	-0.16%
2019/03/06	13	43.89	6	43.87	43.85	7	9,303	0.08%
2019/03/05	23	44.48	9.2	44.42	44.10	13.8	9,506	0.14%
2019/03/04	3	44.55	2	44.70	44.70	1	9,893	0.01%
2019/02/27	11	44.01	6	44.15	44.00	5	10,492	0.05%
2019/02/26	7	44.09	3	44.21	44.00	4	10,566	0.04%
2019/02/25	3	44.05	4	44.08	43.85	-1	10,606	-0.01%
2019/02/22	13	43.55	18	43.63	43.60	-5	10,647	-0.05%
2019/02/21	12	43.72	5	43.85	43.80	7	10,561	0.07%
2019/02/20	17	43.83	5	43.90	44.05	12	10,551	0.11%
2019/02/19	10	44.06	1.4	43.89	43.85	8.6	10,492	0.08%
2019/02/18	16.1	43.96	8	43.89	43.75	8.1	10,555	0.08%
2019/02/15	21	44.16	20	44.19	44.00	1	10,721	0.01%
2019/02/14	37	44.84	5	44.73	44.55	32	10,780	0.30%
2019/02/13	594	45.15	10	45.35	45.65	584	10,803	5.41%	大買/鉅額交易
2019/02/12	6	44.75	19	45.34	45.55	-13	10,689	-0.12%
2019/02/11	5	43.90	17	44.09	43.95	-12	10,492	-0.11%
2019/01/30	6	43.53	3	43.53	43.90	3	10,399	0.03%
2019/01/29	16	43.50	17	43.60	43.65	-1	10,456	-0.01%
2019/01/28	5	43.74	4	43.78	43.85	1	10,508	0.01%
2019/01/25	62	44.37	27	44.11	43.85	35	10,632	0.33%
2019/01/24	1	45.75	3	45.95	45.50	-2	10,507	-0.02%
2019/01/23	3	45.40	1	45.40	45.40	2	10,602	0.02%
2019/01/22	7	46.01	0	0.00	45.70	7	10,682	0.07%
2019/01/21	6	46.93	7	47.00	46.65	-1	10,850	-0.01%
2019/01/18	2	46.15	25	46.79	46.85	-23	11,045	-0.21%
2019/01/17	17	46.19	12	46.48	46.10	5	11,343	0.04%
2019/01/16	21	47.05	15	47.28	46.80	6	11,832	0.05%
2019/01/15	15	46.84	10	47.12	48.00	5	11,916	0.04%
2019/01/14	115	47.29	1.4	47.19	47.55	113.6	12,217	0.93%	大買/鉅額交易
2019/01/11	4	47.57	15	47.42	47.55	-11	12,817	-0.09%
2019/01/10	8	47.25	3	47.12	46.75	5	13,226	0.04%
2019/01/09	17	46.86	16	46.93	47.20	1	13,256	0.01%
2019/01/08	16	46.49	19	46.56	46.80	-3	13,112	-0.02%
2019/01/07	8	44.49	10	44.72	45.00	-2	12,778	-0.02%
2019/01/04	23	43.84	22	43.21	43.80	1	12,633	0.01%
2019/01/03	8	42.84	17	43.17	43.30	-9	12,793	-0.07%
2019/01/02	2	42.35	2	42.48	42.40	0	12,962	0.00%
2018/12/28	1	42.05	0	0.00	42.05	1	13,152	0.01%
2018/12/27	1	42.20	11	42.50	42.05	-10	13,354	-0.07%
2018/12/26	1	41.60	4.1	41.78	42.00	-3.1	13,706	-0.02%
2018/12/25	50	41.43	43	41.39	41.85	7	14,400	0.05%
2018/12/24	24	43.04	16	42.43	42.00	8	14,374	0.06%
2018/12/22	18	43.71	19	43.83	43.35	-1	14,453	-0.01%
2018/12/21	3	43.40	5	43.51	42.85	-2	14,682	-0.01%
2018/12/17	21	41.94	20	42.10	42.00	1	16,118	0.01%
2018/12/14	0	0.00	0.5	42.15	42.30	-0.5	16,742	0.00%
2018/12/13	1	42.30	0	0.00	42.25	1	17,014	0.01%
2018/12/11	2	42.10	2	42.00	42.05	0	17,110	0.00%
2018/12/10	3	41.40	6	41.54	42.00	-3	17,110	-0.02%
2018/12/07	13	41.90	8	41.93	42.00	5	17,289	0.03%
2018/12/06	24	41.51	15	41.53	42.00	9	17,399	0.05%
2018/12/05	4	42.33	7	42.48	42.35	-3	17,502	-0.02%
2018/12/04	2	43.90	4	43.44	43.05	-2	17,561	-0.01%
2018/12/03	2	43.65	5	43.44	43.50	-3	17,574	-0.02%
2018/11/30	23	43.46	25	43.48	42.70	-2	17,586	-0.01%
2018/11/29	23	43.33	31	43.29	42.85	-8	17,471	-0.05%
2018/11/28	12	41.30	30	41.76	42.00	-18	17,670	-0.10%
2018/11/27	44	41.14	63	41.70	42.05	-19	17,497	-0.11%
2018/11/26	78	40.95	28	41.32	43.00	50	17,106	0.29%
2018/11/23	1	42.55	2	42.95	42.95	-1	16,518	-0.01%
2018/11/22	17	42.95	7.6	42.83	42.80	9.4	16,619	0.06%
2018/11/21	14	43.41	3	43.32	43.55	11	16,659	0.07%
2018/11/20	4	44.40	2	44.38	44.40	2	16,773	0.01%
2018/11/19	0	0.00	1	45.50	44.90	-1	16,999	-0.01%
2018/11/15	505	45.18	8	45.07	44.85	497	17,387	2.86%	大買/鉅額交易
2018/11/14	25	45.78	15	45.54	45.10	10	17,459	0.06%
2018/11/13	8	42.95	0	0.00	45.45	8	17,434	0.05%
2018/11/12	8	44.03	7	44.46	43.95	1	17,616	0.01%
2018/11/09	4	46.15	4	45.80	45.80	0	17,949	0.00%
2018/11/08	1	46.00	0	0.00	45.50	1	18,561	0.01%
2018/11/07	9	45.07	2	44.85	45.00	7	18,827	0.04%
2018/11/06	14	45.39	13	45.28	44.80	1	19,151	0.01%
2018/11/05	19	45.91	21	45.86	45.50	-2	19,218	-0.01%
2018/11/02	8	46.07	10	45.65	45.35	-2	19,466	-0.01%
2018/11/01	20	44.56	20	44.70	44.90	0	19,434	0.00%
2018/10/31	15	43.58	482	43.92	43.40	-467	19,750	-2.36%	大賣/鉅額交易
2018/10/30	11.4	43.20	7	43.03	43.15	4.4	19,967	0.02%
2018/10/29	11.4	43.72	10	44.95	43.25	1.4	19,877	0.01%
2018/10/26	11	43.69	22	44.48	43.30	-11	19,683	-0.06%
2018/10/25	39	43.57	27	43.81	43.20	12	19,475	0.06%
2018/10/24	18	47.43	10	47.97	46.95	8	19,131	0.04%
2018/10/23	5.4	51.06	5	50.98	50.90	0.4	18,589	0.00%
2018/10/22	30	51.83	19	51.92	51.30	11	18,459	0.06%
2018/10/19	34	50.72	85.7	50.09	51.30	-51.7	18,041	-0.29%
2018/10/18	33	46.83	122.8	47.13	48.60	-89.7	17,362	-0.52%	大賣/
2018/10/17	24	47.49	13.4	46.81	46.00	10.6	16,799	0.06%
2018/10/16	0	0.00	1	47.80	47.80	-1	16,704	-0.01%
2018/10/15	8	48.10	5	48.18	47.30	3	16,678	0.02%
2018/10/12	11	46.30	13	46.53	47.05	-2	16,635	-0.01%
2018/10/11	14.1	46.03	6	46.59	45.25	8.1	16,853	0.05%
2018/10/09	12	48.62	37	49.32	50.20	-25	16,566	-0.15%
2018/10/08	10	50.30	10	49.37	49.00	0	16,293	0.00%
2018/10/05	12.2	49.89	13	50.25	50.60	-0.8	16,074	0.00%
2018/10/04	47	50.92	37	50.38	51.30	10	15,838	0.06%
2018/10/03	33	50.58	39.4	52.52	49.00	-6.4	15,498	-0.04%
2018/10/01	7.6	52.22	12.4	52.60	53.10	-4.9	14,804	-0.03%
2018/09/28	124	53.96	64	53.59	53.50	60	14,574	0.41%	大買/
2018/09/27	30	51.72	36	53.07	54.80	-6	14,303	-0.04%
2018/09/26	8	52.10	16	51.93	52.00	-8	14,006	-0.06%
2018/09/25	15	54.05	19	54.16	54.00	-4	13,820	-0.03%
2018/09/21	33	52.73	16	52.71	53.20	17	13,491	0.13%
2018/09/20	64.5	51.04	91	50.62	52.50	-26.5	13,152	-0.20%
2018/09/19	33.5	48.59	33	49.17	50.30	0.5	12,459	0.00%
2018/09/18	18	45.93	47.1	45.90	46.60	-29.1	11,924	-0.24%
2018/09/17	6	45.10	9	44.84	44.80	-3	11,743	-0.03%
2018/09/14	1	44.65	11	44.25	44.15	-10	11,835	-0.08%
2018/09/13	9	44.49	0	0.00	44.50	9	11,874	0.08%
2018/09/12	33	44.50	13	45.12	44.40	20	11,834	0.17%
2018/09/11	15	42.78	3	43.38	43.75	12	11,729	0.10%
2018/09/10	9	42.52	16	42.40	42.15	-7	11,960	-0.06%
2018/09/07	11	43.75	1	43.25	43.00	10	12,155	0.08%
2018/09/06	0	0.00	2	43.55	43.50	-2	12,518	-0.02%
2018/09/05	17	43.53	0	0.00	43.60	17	12,709	0.13%
2018/09/04	0	0.00	1,225	43.18	43.25	-1,225	12,711	-9.64%	大賣/鉅額交易
2018/09/03	43	43.86	66	44.02	43.00	-23	12,843	-0.18%
2018/08/30	3	46.50	0	0.00	46.40	3	12,881	0.02%
2018/08/29	1	46.40	2	46.55	46.40	-1	13,091	-0.01%
2018/08/28	9	47.00	10	46.86	47.00	-1	13,420	-0.01%
2018/08/27	3	45.80	3	45.50	45.50	0	14,187	0.00%
2018/08/24	24	45.65	59	45.64	45.50	-35	14,879	-0.24%
2018/08/23	42	49.06	18	49.09	49.10	24	14,732	0.16%
2018/08/22	10	49.69	12	49.44	49.00	-2	14,544	-0.01%
2018/08/21	17	48.13	0	0.00	47.85	17	14,216	0.12%
2018/08/20	13	47.95	8	48.19	48.35	5	14,206	0.04%
2018/08/17	32	48.10	20.1	48.05	47.70	11.9	14,116	0.08%
2018/08/16	28	47.92	23	48.18	47.55	5	14,007	0.04%
2018/08/15	58	48.22	61	48.45	48.65	-3	13,820	-0.02%
2018/08/14	19	47.19	33	47.22	48.60	-14	13,596	-0.10%
2018/08/13	20	44.17	38	44.39	44.20	-18	12,965	-0.14%
2018/08/10	613	44.76	20.2	44.51	44.45	592.8	12,769	4.64%	大買/鉅額交易
2018/08/09	16	42.86	10	42.67	43.05	6	12,528	0.05%
2018/08/08	29	43.79	36	44.01	42.30	-7	12,499	-0.06%
2018/08/07	6	42.52	7	42.48	42.55	-1	12,519	-0.01%
2018/08/06	14	41.74	31	41.26	43.20	-17	12,948	-0.13%
2018/08/03	18	40.25	14	39.80	39.90	4	12,645	0.03%
2018/08/02	3	38.20	1	38.40	38.45	2	12,563	0.02%
2018/07/31	2	38.43	20	38.51	38.35	-18	12,712	-0.14%
2018/07/30	7	37.82	3	37.60	37.60	4	12,875	0.03%
2018/07/27	4	38.60	0	0.00	38.20	4	13,018	0.03%
2018/07/26	1	38.05	15	38.53	38.60	-14	13,125	-0.11%
2018/07/25	0	0.00	12	38.01	38.05	-12	13,286	-0.09%
2018/07/24	0	0.00	8	37.05	37.30	-8	13,648	-0.06%
2018/07/23	16	36.38	3	36.47	36.60	13	13,824	0.09%
2018/07/20	20	37.26	2	37.45	37.00	18	14,122	0.13%
2018/07/19	12	38.79	3	38.75	38.40	9	14,329	0.06%
2018/07/18	3	38.73	13	38.82	39.05	-10	14,832	-0.07%
2018/07/17	12	38.85	86	38.57	38.75	-74	15,220	-0.49%
2018/07/16	5	37.00	39	37.07	37.25	-34	15,097	-0.23%
2018/07/13	0	0.00	1	37.20	36.70	-1	15,513	-0.01%
2018/07/12	33	36.64	0	0.00	36.50	33	15,573	0.21%
2018/07/11	1	36.55	5	36.50	36.60	-4	15,762	-0.03%
2018/07/10	23	36.87	4	36.30	37.10	19	15,879	0.12%
2018/07/09	19	37.09	54	37.03	36.95	-35	15,965	-0.22%
2018/07/06	97	36.24	7	36.11	36.05	90	16,078	0.56%
2018/07/05	15	36.37	0	0.00	36.05	15	16,341	0.09%
2018/07/04	1	35.55	30	37.04	37.10	-29	16,748	-0.17%
2018/07/03	23	36.00	0	0.00	35.75	23	17,135	0.13%
2018/07/02	6	36.67	0	0.00	36.40	6	17,310	0.03%
2018/06/29	7	36.19	10	36.35	36.25	-3	17,751	-0.02%
2018/06/28	40	36.46	17	36.19	36.15	23	18,103	0.13%
2018/06/27	28	36.90	22	36.98	37.10	6	18,199	0.03%
2018/06/26	4	35.88	0	0.00	36.65	4	18,140	0.02%
2018/06/25	21	36.38	93	36.55	36.50	-72	18,113	-0.40%
2018/06/22	20.2	37.76	10	37.77	37.60	10.2	18,084	0.06%
2018/06/21	0	0.00	3	38.93	38.80	-3	18,300	-0.02%
2018/06/20	34	38.78	50	39.01	38.60	-16	18,450	-0.09%
2018/06/19	35	40.77	64.3	40.27	39.75	-29.3	18,457	-0.16%
2018/06/15	21	39.60	32	39.36	40.00	-11	18,233	-0.06%
2018/06/14	92.3	39.64	89	39.61	38.20	3.3	17,948	0.02%
2018/06/13	8.3	38.61	28	38.46	38.90	-19.8	17,594	-0.11%
2018/06/12	30	37.29	46	37.46	37.65	-16	17,398	-0.09%
2018/06/11	137	37.31	44	37.02	36.85	93	17,491	0.53%	大買/
2018/06/08	52.1	38.43	81	38.40	37.95	-28.9	17,661	-0.16%
2018/06/07	31	38.07	30	37.90	37.85	1	17,384	0.01%
2018/06/06	30	37.93	92	38.13	38.00	-62	17,431	-0.36%
2018/06/05	54	37.35	39	37.79	37.50	15	17,499	0.09%
2018/06/04	81	37.61	85	37.62	37.60	-4	17,321	-0.02%
2018/06/01	59.1	34.24	99.4	34.58	35.70	-40.3	16,652	-0.24%
2018/05/31	1	32.50	11	32.60	32.50	-10	16,198	-0.06%
2018/05/30	27	32.31	7	32.27	32.30	20	16,880	0.12%
2018/05/29	56	32.50	31	32.43	32.75	25	17,850	0.14%
2018/05/28	26	31.98	0	0.00	31.90	26	18,877	0.14%
2018/05/25	53	32.19	4.2	32.40	32.10	48.8	18,965	0.26%
2018/05/24	19	32.63	13	33.05	32.60	6	19,129	0.03%
2018/05/23	16	32.47	6	32.30	32.55	10	19,353	0.05%
2018/05/22	35	32.90	10	32.85	32.60	25	19,394	0.13%
2018/05/21	10	33.59	0	0.00	33.50	10	19,442	0.05%
2018/05/18	9	33.69	12	33.87	33.60	-3	19,370	-0.02%
2018/05/17	21	34.10	21	34.17	33.85	0	19,265	0.00%
2018/05/16	5	34.01	214	34.00	33.80	-209	19,165	-1.09%	大賣/鉅額交易
2018/05/15	32	34.09	20	34.03	34.00	12	19,094	0.06%
2018/05/14	73	34.38	37	33.89	33.35	36	18,926	0.19%
2018/05/11	10	34.55	3	34.42	34.80	7	18,371	0.04%
2018/05/10	24	33.96	14	34.07	34.10	10	18,209	0.05%
2018/05/09	1	33.95	3	33.72	33.90	-2	18,001	-0.01%
2018/05/08	5	32.91	1	33.05	33.50	4	17,997	0.02%
2018/05/07	2	33.05	3	32.93	33.25	-1	17,972	-0.01%
2018/05/04	4	32.18	3	32.20	32.25	1	17,775	0.01%
2018/05/03	5	32.75	7	33.20	32.75	-2	17,692	-0.01%
2018/05/02	9	33.53	6	33.53	33.80	3	17,796	0.02%
2018/04/30	4	34.13	5	33.76	34.00	-1	17,715	-0.01%
2018/04/27	4	31.96	16	32.22	32.80	-12	17,368	-0.07%
2018/04/26	28	31.96	28	31.92	31.75	0	17,300	0.00%
2018/04/25	4	31.25	22	32.40	32.40	-18	17,058	-0.11%
2018/04/24	56	31.92	16	32.42	31.35	40	16,798	0.24%
2018/04/23	8	34.93	17	34.57	34.75	-9	16,371	-0.05%
2018/04/20	8	32.73	6	32.84	32.70	2	15,968	0.01%
2018/04/19	0	0.00	7	32.91	33.20	-7	15,831	-0.04%
2018/04/18	3	30.62	0	0.00	30.85	3	15,481	0.02%
2018/04/17	20	30.12	33	30.38	30.05	-13	15,607	-0.08%
2018/04/16	19	30.76	0	0.00	30.40	19	15,837	0.12%
2018/04/13	10	31.51	10	31.84	31.35	0	16,144	0.00%
2018/04/12	13	31.53	7.1	31.77	31.75	5.9	16,733	0.03%
2018/04/11	16	31.77	10.5	32.06	32.40	5.5	17,304	0.03%
2018/04/10	8	32.69	54	31.85	31.60	-46	17,095	-0.27%
2018/04/09	6	32.26	18.3	31.76	32.50	-12.3	16,695	-0.07%
2018/04/03	0	0.00	3	30.45	30.45	-3	16,402	-0.02%
2018/04/02	2	31.00	10	30.85	30.65	-8	16,248	-0.05%
2018/03/31	3	30.15	6	30.26	29.70	-3	15,958	-0.02%
2018/03/30	24	28.62	49	28.93	29.00	-25	15,797	-0.16%
2018/03/29	0	0.00	10	27.85	27.85	-10	15,592	-0.06%
2018/03/28	3	27.77	0	0.00	27.70	3	15,615	0.02%
2018/03/27	65	27.62	59	27.96	28.30	6	15,603	0.04%
2018/03/26	17	27.01	12	26.90	26.80	5	15,503	0.03%
2018/03/23	13	27.96	1	28.35	28.25	12	15,275	0.08%
2018/03/22	0	0.00	37	29.05	29.05	-37	15,103	-0.24%
2018/03/21	0	0.00	2	29.23	28.50	-2	14,990	-0.01%
2018/03/19	0	0.00	3	28.60	28.50	-3	14,709	-0.02%
2018/03/16	2	29.00	28	29.41	28.90	-26	14,564	-0.18%
2018/03/15	29	29.89	8	29.40	29.40	21	14,478	0.15%
2018/03/14	22	29.35	48.5	29.33	29.75	-26.5	14,263	-0.19%
2018/03/13	10	28.22	2	28.35	28.45	8	13,827	0.06%
2018/03/12	4	27.89	20	28.08	28.80	-16	13,710	-0.12%
2018/03/09	30	27.56	29	27.75	27.50	1	13,492	0.01%
2018/03/08	66	28.56	24	28.48	28.60	42	13,144	0.32%
2018/03/07	51	28.43	101	28.48	27.95	-50	12,914	-0.39%	大賣/
2018/03/06	65	28.82	33	28.78	28.80	32	12,618	0.25%
2018/03/05	236	30.00	177.4	29.54	29.40	58.6	12,248	0.48%	大買/大賣/
2018/03/02	207	28.01	204.6	28.17	28.80	2.4	11,497	0.02%	大買/大賣/
2018/03/01	56	26.30	86	26.51	27.70	-30	10,438	-0.29%
2018/02/27	13	25.30	18	25.42	25.20	-5	9,336	-0.05%
2018/02/26	44	25.47	31	25.63	25.35	13	9,170	0.14%
2018/02/23	73	25.47	40	25.54	25.00	33	8,916	0.37%
2018/02/22	21	24.57	39	24.67	24.50	-18	8,601	-0.21%
2018/02/21	45	23.85	31	23.89	24.50	14	8,393	0.17%
2018/02/12	5	22.25	4.6	22.32	22.30	0.4	8,095	0.00%
2018/02/09	2	21.15	23	21.77	21.95	-21	8,075	-0.26%
2018/02/08	3	22.00	11	22.25	22.50	-8	8,076	-0.10%
2018/02/07	9	22.09	24.2	22.19	22.00	-15.2	8,097	-0.19%
2018/02/06	19	21.75	21	21.33	21.30	-2	8,053	-0.02%
2018/02/05	3	22.68	3	22.97	23.05	0	7,867	0.00%
2018/02/02	28	23.75	11	23.75	23.55	17	7,844	0.22%
2018/02/01	32	23.99	0	0.00	23.75	32	7,852	0.41%
2018/01/31	7	23.04	21	24.36	24.40	-14	7,812	-0.18%
2018/01/30	6	23.56	13	23.78	23.65	-7	7,702	-0.09%
2018/01/29	2	24.18	20	24.15	24.35	-18	7,678	-0.23%
2018/01/26	9	24.07	4.5	24.18	24.20	4.5	7,752	0.06%
2018/01/25	42	24.54	5	24.60	24.60	37	8,332	0.44%
2018/01/24	4	23.23	11	23.76	24.00	-7	8,182	-0.09%
2018/01/23	5	23.09	0	0.00	22.85	5	8,008	0.06%
2018/01/22	16	23.57	1	23.70	23.55	15	7,906	0.19%
2018/01/19	0	0.00	4	24.10	24.35	-4	7,803	-0.05%
2018/01/18	1	23.80	8	24.10	23.85	-7	7,725	-0.09%
2018/01/17	6	24.09	43	24.13	24.00	-37	7,678	-0.48%
2018/01/16	2	24.78	3	24.90	24.75	-1	7,543	-0.01%
2018/01/15	5	24.57	4	24.79	24.90	1	7,515	0.01%
2018/01/12	10	25.00	0.3	24.80	24.90	9.8	7,532	0.13%
2018/01/11	12	25.68	14	25.54	25.20	-2	7,472	-0.03%
2018/01/10	199	25.52	104	25.55	25.30	95	7,221	1.32%	大買/大賣/
2018/01/09	23	24.85	81	24.90	24.80	-58	6,780	-0.86%
2018/01/08	280	24.70	77.6	24.99	24.85	202.4	6,332	3.20%	大買/鉅額交易
2018/01/05	28	23.12	92	23.15	23.50	-64	5,586	-1.15%
2018/01/04	10	21.52	0	0.00	21.50	10	4,821	0.21%
2018/01/03	23	21.92	2	22.30	21.90	21	4,714	0.45%
2018/01/02	44	22.18	35	22.39	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

臺銀證券券商分點個股進出
臺銀證券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

臺銀證券 券商分點個股進出 臺銀證券 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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析