大成鋼 (2027)-凱基-市府券商分點個股進出

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
30.40
漲跌
▼0.40
漲幅
-1.30%
成交量
11,052張
產業
上市鋼鐵類股
1803人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	0.8	30.55	1	30.85	30.40	-0.2	8,830	0.00%
2024/12/12	1	32.85	0	0.00	32.80	1	8,471	0.01%
2024/12/11	1	33.20	0	0.00	33.00	1	8,485	0.01%
2024/12/06	0	0.00	3	33.70	33.55	-3	8,548	-0.04%
2024/12/04	1.4	33.81	0	0.00	33.85	1.4	8,505	0.02%
2024/12/02	1	34.40	0	0.00	34.35	1	8,423	0.01%
2024/11/29	5	34.62	1	34.35	34.70	4	8,384	0.05%
2024/11/28	4	35.00	11	34.77	34.60	-7	8,452	-0.08%
2024/11/27	8	35.48	5	35.47	35.20	3	8,355	0.04%
2024/11/26	3	35.37	4	35.64	35.30	-1	8,137	-0.01%
2024/11/22	0	0.00	12	34.19	34.25	-12	7,809	-0.15%
2024/11/21	2	33.13	0	0.00	33.45	2	7,500	0.03%
2024/11/20	4	33.80	0	0.00	33.45	4	7,295	0.05%
2024/11/19	4	33.54	0.1	33.75	33.45	3.9	6,900	0.06%
2024/11/18	1.1	33.49	4	34.15	34.45	-2.9	6,480	-0.04%
2024/11/15	1	32.75	0	0.00	32.55	1	6,026	0.02%
2024/11/13	2.1	33.55	0.1	33.50	33.30	2	5,812	0.03%
2024/11/11	0	0.00	1	35.80	35.50	-1	5,597	-0.02%
2024/11/08	2	35.35	5	35.13	35.05	-3	5,477	-0.05%
2024/11/07	7	36.41	8	36.06	35.50	-1	5,377	-0.02%
2024/11/06	5	33.57	3	33.77	34.15	2	4,877	0.04%
2024/11/01	0.1	32.80	1	32.90	32.80	-0.9	4,972	-0.02%
2024/10/30	0.1	32.45	0	0.00	32.45	0.1	5,082	0.00%
2024/10/28	0	0.00	1	32.85	32.95	-1	5,327	-0.02%
2024/10/25	0.1	32.60	0	0.00	32.40	0.1	5,426	0.00%
2024/10/24	1	32.70	0	0.00	32.70	1	5,534	0.02%
2024/10/17	0	0.00	1	33.75	33.90	-1	6,909	-0.01%
2024/10/16	1.1	33.30	0	0.00	32.10	1.1	7,078	0.01%
2024/10/15	1	33.15	0	0.00	33.15	1	7,077	0.01%
2024/10/14	0	0.00	1	33.65	33.70	-1	7,309	-0.01%
2024/10/11	1.1	33.68	0	0.00	33.20	1.1	7,397	0.01%
2024/10/09	1	34.05	0.1	34.10	34.10	0.9	7,370	0.01%
2024/10/08	7.1	34.73	6.1	35.56	34.65	0.9	7,361	0.01%
2024/10/04	0.1	35.45	1	35.55	35.60	-0.9	7,383	-0.01%
2024/10/01	0	0.00	1	35.30	35.30	-1	7,377	-0.01%
2024/09/30	1	35.35	0.1	35.00	34.65	0.9	7,390	0.01%
2024/09/27	0	0.00	2.4	34.93	35.50	-2.4	7,441	-0.03%
2024/09/25	0	0.00	4	34.08	33.70	-4	7,236	-0.06%
2024/09/24	1	33.55	1	33.60	33.45	0	7,187	0.00%
2024/09/23	0	0.00	0.1	34.25	33.80	-0.1	7,199	0.00%
2024/09/20	0	0.00	1	34.15	34.25	-1	7,182	-0.01%
2024/09/13	0	0.00	6	33.09	33.05	-6	7,465	-0.08%
2024/09/12	0	0.00	2.3	32.75	32.60	-2.3	7,499	-0.03%
2024/09/11	2	32.00	0	0.00	31.90	2	7,501	0.03%
2024/09/10	1	32.80	0	0.00	32.10	1	7,535	0.01%
2024/09/09	1	33.15	9	33.14	33.15	-8	7,537	-0.11%
2024/09/06	5	33.80	0	0.00	33.70	5	7,574	0.07%
2024/09/05	4	33.88	0	0.00	33.80	4	7,663	0.05%
2024/09/04	1	34.05	0	0.00	34.00	1	7,747	0.01%
2024/09/03	0	0.00	3	35.50	35.15	-3	7,809	-0.04%
2024/09/02	4	35.68	0.3	35.85	35.65	3.7	7,879	0.05%
2024/08/30	0	0.00	9.1	36.25	36.50	-9.1	7,898	-0.12%
2024/08/29	0.1	35.48	0	0.00	35.45	0.1	7,849	0.00%
2024/08/23	2.1	35.45	0	0.00	35.40	2.1	7,943	0.03%
2024/08/22	6	35.63	0	0.00	35.80	6	8,110	0.07%
2024/08/21	0	0.00	2.2	35.26	35.15	-2.2	8,168	-0.03%
2024/08/20	3	35.00	0.2	35.05	35.05	2.8	8,279	0.03%
2024/08/19	0	0.00	15	34.60	34.75	-15	8,581	-0.17%
2024/08/14	0	0.00	10	34.80	34.80	-10	10,875	-0.09%
2024/08/09	0	0.00	1	35.15	34.90	-1	11,199	-0.01%
2024/08/07	0	0.00	3	35.25	35.30	-3	11,195	-0.03%
2024/08/02	6	38.61	41.2	38.71	38.20	-35.2	10,904	-0.32%
2024/08/01	0	0.00	7	39.15	39.45	-7	10,773	-0.06%
2024/07/31	0	0.00	3	39.48	39.20	-3	10,639	-0.03%
2024/07/30	0	0.00	12.4	39.08	39.50	-12.4	10,558	-0.12%
2024/07/26	0	0.00	42	39.45	39.60	-42	10,409	-0.40%
2024/07/23	0.1	39.30	0	0.00	39.50	0.1	10,265	0.00%
2024/07/22	6	38.49	5	38.95	38.95	1	9,969	0.01%
2024/07/19	0	0.00	2.3	38.95	39.00	-2.3	9,743	-0.02%
2024/07/18	0.3	39.20	9	39.14	39.20	-8.8	9,635	-0.09%
2024/07/17	0	0.00	2	38.25	38.30	-2	9,208	-0.02%
2024/07/16	0.6	37.68	1	37.80	37.75	-0.4	9,072	0.00%
2024/07/15	5.2	37.67	1	37.95	37.65	4.2	9,209	0.05%
2024/07/12	0	0.00	1	36.80	36.95	-1	9,406	-0.01%
2024/07/09	0	0.00	5	36.50	36.65	-5	9,578	-0.05%
2024/07/04	0.1	36.75	0	0.00	36.80	0.1	9,542	0.00%
2024/07/02	2	36.20	0	0.00	36.40	2	9,697	0.02%
2024/07/01	0	0.00	1	36.45	36.45	-1	9,745	-0.01%
2024/06/27	1	35.90	2	35.95	35.95	-1	9,814	-0.01%
2024/06/26	1	36.25	0	0.00	36.05	1	9,964	0.01%
2024/06/25	0.1	36.45	0	0.00	36.30	0.1	10,046	0.00%
2024/06/24	0	0.00	0.2	36.55	36.60	-0.2	10,006	0.00%
2024/06/21	4	37.25	0	0.00	36.80	4	9,956	0.04%
2024/06/19	2.2	36.70	0	0.00	36.55	2.2	9,883	0.02%
2024/06/18	1	36.80	0	0.00	36.90	1	9,944	0.01%
2024/06/14	2.1	36.83	0	0.00	36.80	2.1	10,100	0.02%
2024/06/13	3.2	37.25	0	0.00	37.15	3.2	10,046	0.03%
2024/06/12	3	37.23	1.3	37.62	37.65	1.7	10,052	0.02%
2024/06/07	6	38.00	0.4	38.45	38.65	5.6	10,058	0.06%
2024/06/06	0	0.00	1	37.90	38.00	-1	9,981	-0.01%
2024/06/05	1.1	37.46	0	0.00	37.50	1.1	9,939	0.01%
2024/06/04	0	0.00	9	37.95	37.80	-9	9,988	-0.09%
2024/06/03	0	0.00	0.1	38.00	38.15	-0.1	9,999	0.00%
2024/05/30	2	38.10	0.3	38.20	37.95	1.7	9,967	0.02%
2024/05/29	2	38.45	3	38.50	38.30	-1	9,969	-0.01%
2024/05/28	4	38.28	2	38.25	38.15	2	9,928	0.02%
2024/05/27	3	38.33	5	39.00	38.45	-2	9,781	-0.02%
2024/05/24	4.1	38.47	0	0.00	38.25	4.1	9,652	0.04%
2024/05/23	4	38.19	5	38.84	39.35	-1	9,528	-0.01%
2024/05/22	2	39.80	1	39.50	39.30	1	9,230	0.01%
2024/05/21	12	39.93	2	39.93	40.05	10	8,857	0.11%
2024/05/20	1	40.55	22.7	39.91	40.05	-21.7	8,250	-0.26%
2024/05/17	10	37.70	2	37.95	37.95	8	6,952	0.12%
2024/05/16	0	0.00	100	37.30	37.45	-100	6,734	-1.48%
2024/05/15	0	0.00	4	37.19	37.05	-4	6,700	-0.06%
2024/05/14	0	0.00	1.6	37.03	36.95	-1.6	6,680	-0.02%
2024/05/07	1	36.80	0	0.00	37.20	1	6,640	0.02%
2024/05/06	0.7	37.15	0	0.00	37.15	0.7	6,575	0.01%
2024/05/03	0	0.00	1	37.30	37.30	-1	6,538	-0.02%
2024/05/02	0	0.00	1	37.45	37.60	-1	6,489	-0.02%
2024/04/29	0	0.00	0.6	36.90	37.25	-0.6	6,371	-0.01%
2024/04/26	1	36.60	46	36.67	36.65	-45	6,315	-0.71%
2024/04/25	0	0.00	20	36.70	36.65	-20	6,293	-0.32%
2024/04/24	1	37.10	3.3	37.22	37.10	-2.3	6,260	-0.04%
2024/04/23	0	0.00	2	37.65	37.80	-2	6,238	-0.03%
2024/04/22	0.1	37.60	0	0.00	37.60	0.1	6,242	0.00%
2024/04/19	1	37.70	32.7	37.56	37.70	-31.7	6,156	-0.52%
2024/04/18	2	37.83	8	38.30	37.80	-6	5,910	-0.10%
2024/04/17	2	36.95	1	37.10	36.95	1	5,460	0.02%
2024/04/16	1	36.65	3	36.90	36.70	-2	5,459	-0.04%
2024/04/15	5.1	37.28	1	37.35	36.70	4.1	5,378	0.08%
2024/04/09	1.1	37.54	5	37.43	37.50	-3.9	5,222	-0.07%
2024/04/08	0	36.40	0	0.00	36.60	0	5,021	0.00%
2024/04/03	0.1	36.30	1	36.15	36.10	-1	5,001	-0.02%
2024/04/02	0	0.00	0.1	36.35	36.10	-0.1	4,885	0.00%
2024/03/29	0	0.00	0.3	36.60	36.50	-0.3	4,878	-0.01%
2024/03/28	0.1	36.90	1	37.10	37.10	-0.9	4,763	-0.02%
2024/03/27	0.3	36.50	0	0.00	36.65	0.3	4,780	0.01%
2024/03/26	0	0.00	1	36.35	36.45	-1	4,921	-0.02%
2024/03/25	1	36.55	0	0.00	36.70	1	5,151	0.02%
2024/03/22	15.1	37.39	0	0.00	37.10	15.1	5,369	0.28%
2024/03/21	1.9	36.98	0	36.75	37.15	1.9	5,672	0.03%
2024/03/20	111	36.41	0	36.40	36.40	111	6,326	1.75%	大買/鉅額交易
2024/03/15	0	0.00	2	35.90	36.30	-2	6,167	-0.03%
2024/03/14	0	0.00	1	36.35	36.30	-1	6,131	-0.02%
2024/03/13	1	35.60	0	0.00	35.70	1	6,124	0.02%
2024/03/11	1.1	35.60	0	0.00	35.60	1.1	6,087	0.02%
2024/03/08	2	35.55	3	35.40	35.45	-1	6,111	-0.02%
2024/03/07	1.1	35.66	0	0.00	35.85	1.1	6,149	0.02%
2024/03/05	1	35.90	0	0.00	36.00	1	6,241	0.02%
2024/02/29	1.1	35.81	3	35.80	35.90	-1.9	6,305	-0.03%
2024/02/27	3	36.07	0	0.00	35.80	3	6,304	0.05%
2024/02/23	0	0.00	2.2	36.26	36.20	-2.2	6,355	-0.03%
2024/02/22	0	0.00	1	36.35	36.45	-1	6,445	-0.02%
2024/02/19	1	36.55	0	0.00	36.75	1	6,756	0.01%
2024/02/15	1.5	36.21	0	0.00	36.20	1.5	6,797	0.02%
2024/02/05	1.4	36.48	0	0.00	36.35	1.4	6,770	0.02%
2024/02/02	0.1	36.85	0	0.00	36.80	0.1	6,742	0.00%
2024/02/01	1	36.90	0	0.00	37.00	1	6,764	0.01%
2024/01/30	1	37.05	0	0.00	36.95	1	6,760	0.01%
2024/01/22	0.2	36.75	0	0.00	36.70	0.2	6,892	0.00%
2024/01/19	1.1	36.51	0	0.00	36.60	1.1	6,889	0.02%
2024/01/18	2	36.53	0	0.00	36.60	2	6,886	0.03%
2024/01/17	0.1	36.76	3	36.75	36.50	-2.9	6,886	-0.04%
2024/01/16	0	0.00	2	37.30	37.05	-2	6,790	-0.03%
2024/01/15	0.1	37.45	0.4	37.55	37.40	-0.3	6,745	-0.01%
2024/01/12	0	0.00	2	37.50	37.50	-2	6,772	-0.03%
2024/01/11	0.5	37.45	0	0.00	37.40	0.5	6,788	0.01%
2024/01/10	5.2	37.66	0	0.00	37.50	5.2	6,933	0.08%
2024/01/09	1.1	38.45	0	0.00	38.30	1.1	6,862	0.02%
2024/01/08	42.2	39.00	1.2	38.91	38.95	41	6,838	0.60%
2024/01/05	2.1	38.95	1	39.00	39.00	1.1	6,857	0.02%
2024/01/04	1	38.95	1	38.95	39.10	0	6,870	0.00%
2024/01/03	0	39.55	0	0.00	39.25	0	6,890	0.00%
2024/01/02	0	0.00	2	39.60	39.65	-2	6,866	-0.03%
2023/12/28	0	0.00	3.4	39.31	39.50	-3.4	6,803	-0.05%
2023/12/27	2.1	39.35	9.1	39.20	39.35	-7	6,814	-0.10%
2023/12/26	0	0.00	1	39.50	39.50	-1	6,754	-0.01%
2023/12/25	6	39.53	6.4	39.86	39.45	-0.4	6,760	-0.01%
2023/12/22	8	39.39	0	0.00	39.20	8	6,693	0.12%
2023/12/21	2	39.50	5	39.46	39.35	-3	6,577	-0.05%
2023/12/20	5	39.80	5	39.95	39.70	0	6,433	0.00%
2023/12/19	5	38.85	3.2	39.41	39.70	1.8	6,198	0.03%
2023/12/18	2	39.78	1	40.45	39.75	1	5,956	0.02%
2023/12/15	1.1	39.68	28	39.91	39.55	-26.9	5,561	-0.48%
2023/12/14	2	38.23	1	38.45	38.20	1	4,839	0.02%
2023/12/13	3.1	38.04	2	38.30	38.00	1.1	5,071	0.02%
2023/12/11	0	0.00	2	38.50	38.40	-2	5,332	-0.04%
2023/12/08	2	38.30	1	38.65	38.40	1	5,310	0.02%
2023/12/07	2	39.10	1	39.20	38.80	1	5,187	0.02%
2023/12/06	1	38.95	6	39.18	39.15	-5	5,176	-0.10%
2023/12/05	3	39.00	2	39.30	38.95	1	5,154	0.02%
2023/12/04	0	0.00	3.6	39.25	39.25	-3.6	5,231	-0.07%
2023/12/01	3	39.00	0	0.00	38.85	3	5,216	0.06%
2023/11/30	2.1	38.41	2	38.60	38.65	0.1	5,124	0.00%
2023/11/29	4	38.48	2.6	38.57	38.50	1.4	5,235	0.03%
2023/11/28	0	0.00	2	38.70	38.65	-2	5,256	-0.04%
2023/11/27	2	38.25	0	0.00	38.10	2	5,263	0.04%
2023/11/24	1	38.40	0	0.00	38.35	1	5,258	0.02%
2023/11/22	2	38.53	5	38.53	38.60	-3	5,234	-0.06%
2023/11/21	9	38.44	2.2	38.40	38.50	6.8	5,185	0.13%
2023/11/20	3	37.95	4	38.06	38.05	-1	5,091	-0.02%
2023/11/17	7.5	38.25	0	0.00	38.10	7.5	5,070	0.15%
2023/11/16	4	38.15	1.4	37.96	38.15	2.7	5,020	0.05%
2023/11/15	0	0.00	1	37.25	37.05	-1	4,845	-0.02%
2023/11/14	0	0.00	1	36.45	36.50	-1	4,922	-0.02%
2023/11/13	1	36.60	8	36.70	36.60	-7	4,976	-0.14%
2023/11/09	0	37.35	1.2	37.47	37.30	-1.2	5,274	-0.02%
2023/11/07	2	36.95	0	0.00	37.30	2	5,589	0.04%
2023/11/06	2	37.20	0	0.00	37.15	2	5,629	0.04%
2023/11/03	4	37.34	1	37.30	37.30	3	5,708	0.05%
2023/10/31	0	0.00	1	36.95	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	1	37.05	37.10	-1	6,064	-0.02%
2023/10/27	0	36.60	0.9	36.60	36.70	-0.9	6,120	-0.01%
2023/10/25	0	0.00	1	36.75	36.90	-1	7,181	-0.01%
2023/10/24	0.2	36.40	0	0.00	36.45	0.2	7,838	0.00%
2023/10/23	0	0.00	3	36.35	36.40	-3	8,190	-0.04%
2023/10/20	1	36.15	1	36.25	36.15	0	8,419	0.00%
2023/10/18	0.1	36.75	3	37.07	36.65	-3	8,901	-0.03%
2023/10/17	0	0.00	3	37.20	37.20	-3	9,190	-0.03%
2023/10/13	2	37.25	7.5	37.41	37.50	-5.5	9,418	-0.06%
2023/10/12	2	37.15	1	37.40	37.40	1	9,474	0.01%
2023/10/11	0	0.00	1	37.25	37.35	-1	9,524	-0.01%
2023/10/05	0.2	36.75	0	0.00	36.65	0.2	9,569	0.00%
2023/10/04	1	35.95	0	0.00	36.45	1	9,591	0.01%
2023/10/03	1.6	36.21	0	0.00	36.15	1.6	9,588	0.02%
2023/10/02	1	36.65	0	0.00	36.65	1	9,602	0.01%
2023/09/28	0	0.00	0.1	36.90	36.85	-0.1	9,642	0.00%
2023/09/27	2.1	36.96	2	37.00	36.95	0.1	9,641	0.00%
2023/09/26	0.1	37.50	1	37.60	37.45	-0.9	9,665	-0.01%
2023/09/25	1	37.95	8	37.95	38.00	-7	9,676	-0.07%
2023/09/22	0	0.00	0.2	37.75	38.15	-0.2	9,667	0.00%
2023/09/21	6.1	38.07	3	37.95	37.95	3.1	9,652	0.03%
2023/09/20	1.1	38.45	0	0.00	38.40	1.1	9,623	0.01%
2023/09/19	3	38.33	6	38.27	38.40	-3	9,625	-0.03%
2023/09/18	13	38.88	5.9	38.77	38.70	7.1	9,616	0.07%
2023/09/15	6	37.48	15	37.75	38.50	-9	9,394	-0.10%
2023/09/14	0	0.00	4	36.75	36.75	-4	9,158	-0.04%
2023/09/11	5	36.11	0	0.00	36.05	5	9,635	0.05%
2023/09/08	0	0.00	8	35.92	36.10	-8	9,678	-0.08%
2023/09/07	5.1	35.97	0	0.00	35.75	5.1	9,781	0.05%
2023/09/06	15	36.79	2	36.95	36.45	13	9,722	0.13%
2023/09/05	0	0.00	4.6	37.17	37.25	-4.6	9,727	-0.05%
2023/09/04	1	36.80	7.8	36.82	37.20	-6.8	9,828	-0.07%
2023/09/01	1	36.50	4	36.28	36.50	-3	9,728	-0.03%
2023/08/31	6	36.42	0	0.00	36.30	6	9,783	0.06%
2023/08/30	2	36.25	13	36.09	36.25	-11	10,015	-0.11%
2023/08/29	12	35.60	0	0.00	35.75	12	10,067	0.12%
2023/08/28	0	0.00	2	35.90	35.90	-2	10,061	-0.02%
2023/08/24	1	35.85	0	0.00	35.95	1	10,120	0.01%
2023/08/22	2	35.95	0	0.00	35.90	2	10,143	0.02%
2023/08/21	4	36.41	0	0.00	36.30	4	10,124	0.04%
2023/08/18	5	37.24	5	37.05	37.00	0	10,110	0.00%
2023/08/17	1	36.15	0	0.00	36.45	1	10,050	0.01%
2023/08/16	8.3	35.98	0	0.00	36.30	8.3	10,040	0.08%
2023/08/15	2	37.55	0.1	37.28	37.00	1.9	9,926	0.02%
2023/08/14	6	37.75	13	37.95	37.75	-7	9,799	-0.07%
2023/08/11	8	39.23	0	0.00	39.45	8	9,620	0.08%
2023/08/10	3	39.57	1	39.55	39.80	2	9,544	0.02%
2023/08/09	5.3	39.99	16.1	40.13	40.05	-10.8	9,515	-0.11%
2023/08/08	0	0.00	0.1	40.30	40.40	-0.1	9,482	0.00%
2023/08/07	3.5	40.15	1	40.05	40.50	2.5	9,485	0.03%
2023/08/02	0	0.00	2	40.18	40.15	-2	9,483	-0.02%
2023/08/01	1.2	39.43	0	0.00	39.40	1.2	9,383	0.01%
2023/07/31	12.3	39.27	11	39.28	39.50	1.3	9,346	0.01%
2023/07/28	18	39.93	19.2	40.02	39.95	-1.2	9,096	-0.01%
2023/07/27	21.1	49.61	11	49.29	49.90	10.1	8,302	0.12%
2023/07/26	1	48.95	6	49.06	48.90	-5	7,702	-0.06%
2023/07/25	4	48.94	5	48.83	48.95	-1	7,395	-0.01%
2023/07/24	3	48.22	6	48.87	48.80	-3	7,187	-0.04%
2023/07/21	16	48.60	0	48.80	48.70	16	7,075	0.23%
2023/07/20	10.1	48.46	8	49.06	49.45	2.1	6,883	0.03%
2023/07/19	6	47.60	0	0.00	47.80	6	6,469	0.09%
2023/07/18	0.3	47.50	0	0.00	47.95	0.3	6,483	0.00%
2023/07/17	2	47.90	1	47.90	48.00	1	6,400	0.02%
2023/07/14	0	0.00	0	48.00	47.75	0	6,419	0.00%
2023/07/13	0	0.00	8	47.56	47.45	-8	6,444	-0.12%
2023/07/12	0.5	47.05	0	0.00	47.00	0.5	6,470	0.01%
2023/07/11	0.3	47.15	0	0.00	47.20	0.3	6,483	0.00%
2023/07/10	2	47.05	4.3	47.38	47.10	-2.3	6,561	-0.04%
2023/07/07	2.1	47.00	0	0.00	47.15	2.1	6,701	0.03%
2023/07/06	11	47.65	0	0.00	47.50	11	6,724	0.16%
2023/07/05	0	0.00	3.1	48.13	48.05	-3.1	6,681	-0.05%
2023/07/04	0	0.00	5	48.11	48.20	-5	6,685	-0.07%
2023/07/03	0	0.00	8	47.98	47.95	-8	6,792	-0.12%
2023/06/30	0	0.00	6	47.45	47.40	-6	6,819	-0.09%
2023/06/29	2	47.35	0	0.00	47.35	2	6,857	0.03%
2023/06/28	4	47.54	1	47.50	47.55	3	6,852	0.04%
2023/06/27	2	47.40	2	47.95	47.45	0	6,872	0.00%
2023/06/26	3	47.57	2	47.60	47.60	1	6,845	0.01%
2023/06/21	1	47.20	1	47.50	47.30	0	6,845	0.00%
2023/06/20	3.1	47.42	2	47.35	47.50	1.1	6,847	0.02%
2023/06/19	3	48.00	2	48.38	47.90	1	6,836	0.01%
2023/06/16	6	48.32	7	48.58	48.35	-1	6,840	-0.01%
2023/06/15	1	47.90	7	47.49	47.95	-6	6,728	-0.09%
2023/06/14	0	0.00	3	46.92	47.00	-3	6,682	-0.04%
2023/06/13	7.3	46.36	6	46.30	46.40	1.3	6,970	0.02%
2023/06/09	3	47.10	0	0.00	47.40	3	8,323	0.04%
2023/06/08	0	0.00	3	47.38	47.25	-3	8,588	-0.03%
2023/06/07	0	0.00	4	46.95	47.00	-4	8,554	-0.05%
2023/06/06	5	46.90	2.3	46.76	46.90	2.7	8,634	0.03%
2023/06/05	11.2	46.88	30	46.91	46.90	-18.8	8,690	-0.22%
2023/06/02	0	0.00	2	45.68	45.70	-2	8,633	-0.02%
2023/06/01	0	0.00	14	45.45	45.45	-14	8,797	-0.16%
2023/05/31	2	45.10	6	45.40	45.10	-4	8,817	-0.05%
2023/05/30	1	45.25	4	45.35	45.25	-3	8,776	-0.03%
2023/05/29	0	0.00	2	45.15	45.25	-2	8,852	-0.02%
2023/05/26	1	45.00	0	0.00	44.95	1	8,870	0.01%
2023/05/25	5	45.24	0	0.00	45.20	5	8,903	0.06%
2023/05/24	0	0.00	1	45.30	45.60	-1	8,931	-0.01%
2023/05/23	1	45.45	42	45.41	45.40	-41	8,963	-0.46%
2023/05/22	0	0.00	102	45.40	45.50	-102	8,960	-1.14%	大賣/鉅額交易
2023/05/19	0.3	44.95	161	45.01	45.10	-160.7	9,005	-1.78%	大賣/鉅額交易
2023/05/18	0	0.00	1	44.85	44.85	-1	8,996	-0.01%
2023/05/16	0	0.00	7	44.65	44.70	-7	9,368	-0.07%
2023/05/15	0	0.00	2	44.05	44.05	-2	9,356	-0.02%
2023/05/12	0	0.00	2	44.15	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.15	44.35	-2	9,425	-0.02%
2023/05/10	2	44.45	0	0.00	44.60	2	9,459	0.02%
2023/05/09	7	44.73	0	0.00	44.45	7	9,511	0.07%
2023/05/08	2	45.53	57	45.48	45.45	-55	9,438	-0.58%
2023/05/05	0	0.00	124	44.94	45.00	-124	9,411	-1.32%	大賣/鉅額交易
2023/05/04	1	44.60	30	44.70	44.70	-29	9,540	-0.30%
2023/05/03	2	44.55	0	0.00	44.55	2	9,806	0.02%
2023/05/02	0	0.00	5	44.79	44.85	-5	9,999	-0.05%
2023/04/28	0	0.00	9	44.22	44.45	-9	10,123	-0.09%
2023/04/27	0	0.00	3	43.87	43.85	-3	10,157	-0.03%
2023/04/25	5.3	43.80	3	43.77	43.40	2.3	10,141	0.02%
2023/04/24	103	44.07	0	0.00	44.05	103	10,117	1.02%	大買/鉅額交易
2023/04/21	7	44.54	0	0.00	44.20	7	10,201	0.07%
2023/04/20	5.2	44.88	0	0.00	44.85	5.2	10,184	0.05%
2023/04/19	2.2	45.09	0	0.00	45.05	2.2	10,215	0.02%
2023/04/18	7	45.31	0	0.00	45.35	7	10,145	0.07%
2023/04/14	5	45.37	0	0.00	45.35	5	10,046	0.05%
2023/04/13	0	0.00	6	45.63	45.45	-6	10,047	-0.06%
2023/04/12	0	0.00	8.1	45.42	45.30	-8.1	10,044	-0.08%
2023/04/11	3	44.87	0	0.00	44.80	3	9,940	0.03%
2023/04/10	4	44.93	0	0.00	44.90	4	9,940	0.04%
2023/04/07	1	44.95	0	0.00	44.85	1	9,949	0.01%
2023/04/06	6	44.88	0.2	45.10	44.85	5.8	10,057	0.06%
2023/03/31	1.2	45.48	1.2	45.76	45.50	0	10,114	0.00%
2023/03/28	0	0.00	32	45.45	45.35	-32	11,750	-0.27%
2023/03/24	30	45.35	1.1	45.15	45.15	28.9	12,834	0.23%
2023/03/23	2.3	45.31	0	0.00	45.25	2.3	13,167	0.02%
2023/03/22	0.2	45.55	2	45.50	45.50	-1.8	13,439	-0.01%
2023/03/21	0.1	45.45	3	45.67	45.30	-2.9	13,955	-0.02%
2023/03/20	2.1	45.23	0	0.00	45.20	2.1	14,144	0.01%
2023/03/17	3	45.40	6	45.13	45.45	-3	14,211	-0.02%
2023/03/16	8	44.96	10	45.28	44.50	-2	14,219	-0.01%
2023/03/15	15.3	46.33	8	46.45	45.80	7.3	14,140	0.05%
2023/03/14	16.2	47.11	12.1	46.96	46.55	4.1	14,124	0.03%
2023/03/13	0	0.00	5.4	44.96	45.35	-5.4	13,791	-0.04%
2023/03/10	0	0.00	11	44.35	44.40	-11	13,477	-0.08%
2023/03/09	2	44.75	0	0.00	44.70	2	13,485	0.01%
2023/03/08	50	44.94	31	45.05	45.10	19	13,415	0.14%
2023/03/07	21	45.10	7.3	44.95	45.00	13.7	13,319	0.10%
2023/03/06	2	44.35	17.5	44.19	44.50	-15.5	13,125	-0.12%
2023/03/03	50	43.60	4	43.65	43.60	46	12,992	0.35%
2023/03/02	2	43.20	0	43.20	43.40	2	13,007	0.02%
2023/03/01	0.3	43.15	0	0.00	43.10	0.3	13,041	0.00%
2023/02/24	2	43.40	2	43.80	43.50	0	13,046	0.00%
2023/02/23	0	0.00	6	43.54	43.60	-6	13,118	-0.05%
2023/02/22	3	43.12	4	43.23	43.20	-1	13,291	-0.01%
2023/02/21	10.4	43.30	0	0.00	43.45	10.4	13,412	0.08%
2023/02/20	0	0.00	18	43.34	43.50	-18	13,750	-0.13%
2023/02/17	14	42.68	1	42.70	42.80	13	14,206	0.09%
2023/02/15	10.2	43.22	11	43.22	42.90	-0.8	14,935	-0.01%
2023/02/14	3.2	43.91	0	0.00	43.95	3.2	14,645	0.02%
2023/02/10	3.2	44.13	1	44.30	43.80	2.2	14,750	0.01%
2023/02/09	1	44.40	3	44.53	44.40	-2	14,925	-0.01%
2023/02/08	8	44.21	0	0.00	44.20	8	14,944	0.05%
2023/02/07	0	0.00	4	44.18	44.35	-4	14,906	-0.03%
2023/02/06	5.4	43.89	0	0.00	43.95	5.4	14,902	0.04%
2023/02/03	3	44.20	0	0.00	44.20	3	14,902	0.02%
2023/02/02	3.3	44.64	0	0.00	44.95	3.3	14,847	0.02%
2023/02/01	7.5	44.24	6	44.80	44.90	1.5	14,751	0.01%
2023/01/31	3	44.53	6	44.58	44.80	-3	14,533	-0.02%
2023/01/30	0.5	43.80	26	44.14	44.30	-25.5	14,397	-0.18%
2023/01/17	0	0.00	7	43.43	43.50	-7	14,281	-0.05%
2023/01/16	1.1	43.03	0	0.00	43.00	1.1	14,298	0.01%
2023/01/13	2.4	43.04	2	43.35	43.00	0.4	14,313	0.00%
2023/01/12	4	43.53	2	43.75	43.40	2	14,410	0.01%
2023/01/11	1	43.20	2	43.30	43.20	-1	14,393	-0.01%
2023/01/10	2	42.93	5	42.93	42.90	-3	14,346	-0.02%
2023/01/09	0	0.00	2	42.65	42.75	-2	14,339	-0.01%
2023/01/06	2	42.15	0	0.00	42.30	2	14,457	0.01%
2023/01/04	4	42.48	28	42.61	42.70	-24	14,726	-0.16%
2023/01/03	24	42.51	0	0.00	42.60	24	14,803	0.16%
2022/12/30	0	0.00	6	42.35	42.40	-6	14,786	-0.04%
2022/12/29	16	41.09	0	0.00	41.35	16	14,795	0.11%
2022/12/28	5	41.89	9	42.26	41.65	-4	14,922	-0.03%
2022/12/26	3	42.52	2	42.15	42.10	1	15,103	0.01%
2022/12/23	90	43.04	1	43.00	43.15	89	15,177	0.59%
2022/12/22	12	42.96	7	43.09	44.00	5	15,033	0.03%
2022/12/21	7	42.75	10	42.88	43.00	-3	14,606	-0.02%
2022/12/20	4	41.80	2	42.50	41.50	2	14,020	0.01%
2022/12/19	9.6	42.54	1	42.00	42.00	8.6	13,648	0.06%
2022/12/16	4.1	44.12	1.5	44.15	43.55	2.6	13,086	0.02%
2022/12/15	5	44.99	12	45.05	44.75	-7	12,606	-0.06%
2022/12/14	0.1	43.50	11	44.00	44.20	-10.9	12,315	-0.09%
2022/12/13	10	44.20	9	43.77	43.60	1	12,024	0.01%
2022/12/12	2	42.03	1	42.55	42.45	1	11,484	0.01%
2022/12/08	1	42.90	15	43.33	43.20	-14	11,166	-0.13%
2022/12/07	4.2	42.91	6	42.89	43.10	-1.8	11,063	-0.02%
2022/12/06	3.8	43.35	39	43.26	42.80	-35.2	10,897	-0.32%
2022/12/05	35	42.66	81.4	42.93	43.30	-46.4	10,634	-0.44%
2022/12/02	0.2	40.55	0	0.00	40.50	0.2	9,993	0.00%
2022/12/01	0.1	40.56	0	0.00	40.50	0.1	10,017	0.00%
2022/11/30	0	0.00	50	40.25	40.25	-50	9,943	-0.50%
2022/11/29	1	40.15	1	39.90	40.15	0	9,927	0.00%
2022/11/28	2	39.50	2	39.90	39.55	0	9,958	0.00%
2022/11/25	1	40.25	0	0.00	40.00	1	10,050	0.01%
2022/11/23	0	0.00	2	40.10	39.85	-2	10,015	-0.02%
2022/11/22	3	39.62	1	39.75	39.80	2	10,063	0.02%
2022/11/21	1	40.10	2	40.15	40.15	-1	10,088	-0.01%
2022/11/18	6	40.15	1	40.80	39.90	5	10,079	0.05%
2022/11/17	5.4	41.10	0	0.00	41.10	5.4	9,984	0.05%
2022/11/16	5.4	41.07	1	41.05	40.85	4.4	9,873	0.04%
2022/11/15	0	0.00	1.3	41.64	41.30	-1.3	9,570	-0.01%
2022/11/14	6.3	39.99	44	40.13	40.80	-37.7	9,242	-0.41%
2022/11/11	7	39.39	6	39.83	39.25	1	9,020	0.01%
2022/11/10	4	39.19	1	39.25	39.35	3	9,116	0.03%
2022/11/09	2.3	39.60	5	39.80	39.60	-2.7	9,324	-0.03%
2022/11/08	0	0.00	3	39.55	39.45	-3	9,820	-0.03%
2022/11/07	0	0.00	48	38.75	39.40	-48	10,501	-0.46%
2022/11/04	3	37.25	1	37.50	37.45	2	10,317	0.02%
2022/11/03	19	37.61	4	37.74	37.70	15	10,263	0.15%
2022/11/02	1	38.10	20	38.10	38.05	-19	10,278	-0.18%
2022/11/01	2.2	37.38	3	37.82	37.60	-0.8	10,259	-0.01%
2022/10/31	9	37.55	2	37.80	37.75	7	10,240	0.07%
2022/10/28	126	38.35	0	0.00	37.80	126	10,252	1.23%	大買/鉅額交易
2022/10/27	0	0.00	18	38.74	38.85	-18	10,283	-0.18%
2022/10/26	23	38.27	0	0.00	38.15	23	10,434	0.22%
2022/10/25	6	38.34	12	38.57	38.75	-6	10,655	-0.06%
2022/10/24	4	39.08	4	39.21	38.70	0	10,661	0.00%
2022/10/21	3	38.55	8	38.81	38.45	-5	10,610	-0.05%
2022/10/20	4	37.66	22	37.91	38.65	-18	10,581	-0.17%
2022/10/19	16	38.52	0	0.00	38.15	16	10,544	0.15%
2022/10/18	8	38.81	5	39.41	38.90	3	10,689	0.03%
2022/10/17	24	38.18	15	38.75	39.10	9	10,730	0.08%
2022/10/14	3	39.05	28	39.03	39.10	-25	10,733	-0.23%
2022/10/13	26	38.59	21	38.54	37.20	5	10,777	0.05%
2022/10/12	4	38.25	10	38.92	39.00	-6	10,866	-0.06%
2022/10/11	4	38.30	4	38.75	38.45	0	10,944	0.00%
2022/10/07	1	39.15	10	39.22	39.20	-9	10,890	-0.08%
2022/10/06	14	38.70	10	39.09	39.20	4	10,921	0.04%
2022/10/05	7	39.29	8	39.72	39.20	-1	10,898	-0.01%
2022/10/04	3	38.50	14.1	39.21	39.30	-11.1	10,783	-0.10%
2022/10/03	13	37.48	16.3	38.09	38.10	-3.3	10,661	-0.03%
2022/09/30	3	36.45	39	36.98	37.80	-36	10,679	-0.34%
2022/09/29	1	35.75	31	35.92	35.90	-30	10,539	-0.28%
2022/09/28	12	36.20	32	36.43	35.25	-20	10,558	-0.19%
2022/09/27	2	36.85	0	37.25	37.10	2	10,453	0.02%
2022/09/26	21.4	37.51	6	37.83	37.20	15.4	10,454	0.15%
2022/09/23	7	39.03	32	39.31	39.00	-25	10,523	-0.24%
2022/09/22	4	38.46	5	38.82	39.00	-1	10,588	-0.01%
2022/09/21	19	39.23	10	39.55	38.85	9	10,574	0.09%
2022/09/20	7	39.03	7	39.35	39.35	0	10,530	0.00%
2022/09/19	7	39.10	10	39.53	39.00	-3	10,591	-0.03%
2022/09/16	12	39.18	1	39.45	39.00	11	10,671	0.10%
2022/09/15	10	39.58	10	39.83	39.60	0	10,794	0.00%
2022/09/14	111	39.49	8	39.47	39.55	103	10,933	0.94%	大買/鉅額交易
2022/09/13	8	39.77	3	40.10	40.00	5	11,066	0.05%
2022/09/12	1	39.60	10	39.85	39.85	-9	11,356	-0.08%
2022/09/08	6	38.17	11	38.85	39.10	-5	11,407	-0.04%
2022/09/07	107	37.45	12	38.01	37.50	95	11,508	0.83%	大買/
2022/09/06	6	37.78	10	38.03	37.80	-4	11,585	-0.03%
2022/09/05	8	37.87	3	38.02	37.85	5	11,855	0.04%
2022/09/02	22	38.53	5	38.10	38.05	17	12,013	0.14%
2022/09/01	27	38.92	0	0.00	38.65	27	11,982	0.23%
2022/08/31	39	39.36	6.2	39.49	39.55	32.8	11,877	0.28%
2022/08/30	0	0.00	4	39.70	39.70	-4	11,907	-0.03%
2022/08/29	9	39.20	4	39.41	39.40	5	11,903	0.04%
2022/08/26	7	40.49	7	40.80	40.45	0	11,929	0.00%
2022/08/25	27	40.23	2.3	40.66	40.35	24.7	11,897	0.21%
2022/08/24	8	40.28	12	40.47	40.15	-4	11,867	-0.03%
2022/08/23	19	39.70	6	39.85	39.85	13	11,826	0.11%
2022/08/22	11	40.03	1	40.10	40.15	10	11,853	0.08%
2022/08/19	4	40.55	6	40.55	40.65	-2	11,942	-0.02%
2022/08/18	7.1	40.46	37.1	40.44	40.65	-30	11,930	-0.25%
2022/08/17	10.5	39.94	12	39.89	39.55	-1.6	11,527	-0.01%
2022/08/16	32	39.31	0	0.00	39.20	32	11,415	0.28%
2022/08/15	77	39.99	10	39.92	39.90	67	11,331	0.59%
2022/08/12	37	38.11	32	38.68	39.15	5	10,931	0.05%
2022/08/11	3	35.55	5	35.81	35.70	-2	10,485	-0.02%
2022/08/10	4	35.08	21	35.28	35.20	-17	10,598	-0.16%
2022/08/09	20	35.08	2	35.15	35.15	18	10,671	0.17%
2022/08/08	2	34.50	6	35.14	35.40	-4	10,751	-0.04%
2022/08/05	0.1	34.95	10	34.81	34.90	-9.9	10,838	-0.09%
2022/08/04	12	34.08	3	34.17	34.35	9	11,011	0.08%
2022/08/03	15	34.68	0	0.00	34.50	15	11,353	0.13%
2022/08/02	19	35.13	4	35.70	35.10	15	11,533	0.13%
2022/08/01	1	36.30	112	36.21	36.20	-111	11,541	-0.96%	大賣/鉅額交易
2022/07/29	8	34.78	0	0.00	34.90	8	11,473	0.07%
2022/07/28	5	35.13	3	35.00	34.90	2	11,664	0.02%
2022/07/27	4	34.90	2	35.30	35.40	2	11,856	0.02%
2022/07/26	118	35.05	2	35.03	35.10	116	12,006	0.97%	大買/鉅額交易
2022/07/25	7	35.91	66	36.07	36.00	-59	12,154	-0.49%
2022/07/22	51	35.00	0	0.00	34.90	51	12,173	0.42%
2022/07/21	10	34.53	11	34.99	35.05	-1	12,496	-0.01%
2022/07/20	3	34.60	6	34.85	34.85	-3	13,085	-0.02%
2022/07/19	1	36.25	147	36.07	36.05	-146	13,222	-1.10%	大賣/鉅額交易
2022/07/18	5	34.61	3	34.87	35.10	2	13,270	0.02%
2022/07/15	3	33.85	0	0.00	33.95	3	13,581	0.02%
2022/07/14	0	0.00	3	34.30	34.35	-3	14,020	-0.02%
2022/07/13	4	34.03	1	34.35	33.80	3	14,450	0.02%
2022/07/12	4	34.08	7	33.90	33.80	-3	15,070	-0.02%
2022/07/11	6	34.86	3	34.78	34.75	3	16,432	0.02%
2022/07/08	0	0.00	56	35.25	35.20	-56	17,518	-0.32%
2022/07/07	2.1	34.03	65	33.92	34.15	-62.9	17,960	-0.35%
2022/07/06	53	33.49	1	33.20	33.20	52	18,262	0.28%
2022/07/05	0	0.00	1	34.15	34.30	-1	18,742	-0.01%
2022/07/04	3	33.25	0	0.00	33.40	3	19,064	0.02%
2022/07/01	3.6	33.60	0	0.00	33.10	3.6	19,182	0.02%
2022/06/30	62	34.23	12	33.93	33.85	50	19,088	0.26%
2022/06/29	2	35.05	0	0.00	35.25	2	19,044	0.01%
2022/06/28	3	35.62	0	0.00	35.55	3	19,123	0.02%
2022/06/27	0	0.00	23	36.06	36.25	-23	19,247	-0.12%
2022/06/24	14	34.88	4	35.18	35.00	10	19,434	0.05%
2022/06/23	1	34.85	9	34.99	34.90	-8	19,826	-0.04%
2022/06/22	9.4	36.51	2	37.30	35.30	7.4	19,939	0.04%
2022/06/21	11	37.00	8	36.77	37.10	3	20,052	0.01%
2022/06/20	4	36.83	0	0.00	35.40	4	20,063	0.02%
2022/06/17	1	37.90	0	0.00	38.05	1	20,080	0.00%
2022/06/16	25.4	39.25	0	0.00	38.55	25.4	20,302	0.13%
2022/06/15	8	40.39	16	40.37	40.05	-8	20,177	-0.04%
2022/06/14	29	40.13	11	40.19	40.10	18	20,186	0.09%
2022/06/13	26	41.83	0.3	41.75	41.55	25.7	20,189	0.13%
2022/06/10	2	43.05	3	43.00	43.05	-1	20,320	0.00%
2022/06/09	2	43.45	2	43.45	43.50	0	20,501	0.00%
2022/06/08	3	43.88	4	44.05	43.65	-1	20,746	0.00%
2022/06/07	0	0.00	3	43.60	43.60	-3	21,127	-0.01%
2022/06/06	55	42.81	52	43.36	43.50	3	21,937	0.01%
2022/06/02	5	43.10	0	0.00	43.05	5	23,276	0.02%
2022/06/01	1.5	43.50	0	0.00	43.50	1.5	24,187	0.01%
2022/05/31	12	43.44	7	43.54	43.40	5	24,685	0.02%
2022/05/30	5	44.09	10	43.96	43.95	-5	25,052	-0.02%
2022/05/27	5	43.07	20	43.05	43.30	-15	25,972	-0.06%
2022/05/26	12	43.44	4	43.55	43.10	8	27,434	0.03%
2022/05/25	8	43.80	0	0.00	44.00	8	28,106	0.03%
2022/05/24	6.1	44.47	2	45.25	44.10	4.1	28,713	0.01%
2022/05/23	0	0.00	24	44.48	44.75	-24	29,280	-0.08%
2022/05/20	1	43.90	108	44.04	44.00	-107	30,567	-0.35%	大賣/鉅額交易
2022/05/19	131	43.12	1	43.30	42.80	130	32,307	0.40%	大買/鉅額交易
2022/05/18	57	43.88	129	44.39	44.35	-72	32,193	-0.22%	大賣/
2022/05/17	10	43.47	2	43.95	43.40	8	32,340	0.02%
2022/05/16	6	43.85	0	0.00	43.40	6	32,550	0.02%
2022/05/13	78	43.83	3	44.23	44.05	75	32,778	0.23%
2022/05/12	7	43.93	7	43.92	43.20	0	32,971	0.00%
2022/05/11	22	44.38	23	44.50	44.20	-1	33,247	0.00%
2022/05/10	4	42.55	3	42.92	43.25	1	33,356	0.00%
2022/05/09	22	43.95	6	43.90	43.70	16	33,675	0.05%
2022/05/06	2	44.70	0	0.00	45.00	2	33,997	0.01%
2022/05/05	0	0.00	6	45.67	45.90	-6	34,340	-0.02%
2022/05/04	2	44.45	1	44.55	44.25	1	34,184	0.00%
2022/05/03	0	0.00	3	44.50	44.80	-3	34,135	-0.01%
2022/04/29	5	44.48	3	44.87	44.40	2	34,173	0.01%
2022/04/28	2	44.50	3	44.73	44.40	-1	34,662	0.00%
2022/04/27	9	44.42	3	44.63	44.40	6	34,657	0.02%
2022/04/26	88.1	48.15	75	47.35	46.20	13.1	34,331	0.04%
2022/04/25	90	48.69	67	48.57	48.50	23	33,674	0.07%
2022/04/22	48	50.35	0	0.00	50.20	48	33,346	0.14%
2022/04/21	13	51.53	4.4	51.23	50.60	8.6	33,109	0.03%
2022/04/20	25	52.86	6	52.60	52.20	19	32,891	0.06%
2022/04/19	266	53.46	272	54.00	53.90	-6	32,581	-0.02%	大買/大賣/
2022/04/18	21	53.98	16	53.71	53.00	5	32,184	0.02%
2022/04/15	10	55.40	38.8	55.63	55.00	-28.8	31,634	-0.09%
2022/04/14	10.4	54.21	33	54.18	54.00	-22.6	30,359	-0.07%
2022/04/13	4	52.63	19	52.37	53.00	-15	29,278	-0.05%
2022/04/12	0	0.00	4	51.88	51.70	-4	28,859	-0.01%
2022/04/11	1,128	51.48	566	51.51	51.70	562	28,640	1.96%	大買/大賣/鉅額交易
2022/04/08	143	50.57	699	50.39	51.00	-556	28,184	-1.97%	大買/大賣/鉅額交易
2022/04/07	5	49.42	10	49.50	48.75	-5	27,881	-0.02%
2022/04/06	2	49.38	5.4	49.72	49.80	-3.4	27,734	-0.01%
2022/04/01	1	48.45	0	0.00	49.50	1	27,704	0.00%
2022/03/31	5	49.04	2	49.15	49.00	3	27,783	0.01%
2022/03/30	2	49.35	8	48.73	49.35	-6	27,849	-0.02%
2022/03/29	5.2	49.06	10	48.95	49.00	-4.8	27,771	-0.02%
2022/03/28	25	49.83	3	49.87	49.95	22	27,694	0.08%
2022/03/25	1	51.80	5	51.80	52.20	-4	27,615	-0.01%
2022/03/24	3	51.80	2	51.70	51.70	1	27,879	0.00%
2022/03/23	2	50.40	3	50.93	51.20	-1	28,176	0.00%
2022/03/22	19	51.11	13	51.23	50.90	6	28,074	0.02%
2022/03/21	21.4	50.81	13.5	50.86	50.20	7.9	27,802	0.03%
2022/03/17	1	49.00	12.2	49.07	49.05	-11.2	28,002	-0.04%
2022/03/16	1	48.40	2	49.15	48.65	-1	28,087	0.00%
2022/03/15	6.1	49.22	21	48.47	48.40	-15	27,987	-0.05%
2022/03/14	5.1	50.20	5	50.30	50.30	0.1	28,451	0.00%
2022/03/11	22	50.11	1	50.50	49.90	21	28,866	0.07%
2022/03/10	25	49.75	13	49.85	49.75	12	28,819	0.04%
2022/03/09	45	49.84	15.8	49.47	49.45	29.2	28,546	0.10%
2022/03/08	9	52.29	35	52.45	50.10	-26	27,909	-0.09%
2022/03/07	28.5	53.05	23	53.35	52.70	5.5	26,610	0.02%
2022/03/04	3	53.70	9.5	53.78	53.30	-6.5	25,975	-0.03%
2022/03/03	13	53.48	1	53.50	53.70	12	25,921	0.05%
2022/03/02	11	53.97	17	53.57	53.30	-6	26,163	-0.02%
2022/03/01	21	53.72	19.5	54.66	53.10	1.5	25,806	0.01%
2022/02/25	7	52.14	36	51.56	52.40	-29	25,171	-0.12%
2022/02/24	31	50.73	2	50.78	50.00	29	24,996	0.12%
2022/02/23	15	52.25	7	52.20	52.20	8	24,477	0.03%
2022/02/22	15	52.43	10	52.40	51.50	5	24,043	0.02%
2022/02/21	92.4	52.47	222.3	52.68	53.00	-129.9	22,923	-0.57%	大賣/鉅額交易
2022/02/18	3	48.92	4.6	49.11	49.35	-1.6	21,290	-0.01%
2022/02/17	6.5	48.52	19	48.76	48.70	-12.5	21,620	-0.06%
2022/02/16	15	48.97	113	48.60	48.60	-98	21,735	-0.45%	大賣/
2022/02/15	12	49.22	14	49.43	48.85	-2	22,306	-0.01%
2022/02/14	4	48.39	9	48.67	49.00	-5	23,658	-0.02%
2022/02/11	20	49.13	6	49.13	49.00	14	23,657	0.06%
2022/02/10	5	49.19	27	49.05	49.05	-22	24,768	-0.09%
2022/02/09	5	48.93	41	48.61	48.50	-36	26,164	-0.14%
2022/02/08	4	47.85	26	47.70	48.05	-22	25,747	-0.09%
2022/02/07	4.4	47.14	32	46.36	47.50	-27.6	25,531	-0.11%
2022/01/26	1.1	44.25	0	0.00	44.10	1.1	25,252	0.00%
2022/01/25	10	44.69	3.1	44.65	44.20	6.9	25,659	0.03%
2022/01/24	9	44.67	2	44.65	44.70	7	26,549	0.03%
2022/01/21	23.1	45.72	23	45.82	45.55	0.1	26,751	0.00%
2022/01/20	1	43.70	13	44.91	45.45	-12	26,341	-0.05%
2022/01/19	2	43.95	2	43.98	43.70	0	26,647	0.00%
2022/01/18	4	44.54	4	44.51	44.35	0	26,715	0.00%
2022/01/17	6.1	44.20	1	43.85	44.20	5.1	26,777	0.02%
2022/01/14	4.2	44.32	4	44.45	44.25	0.2	27,100	0.00%
2022/01/13	27	45.38	10	45.23	45.15	17	27,489	0.06%
2022/01/12	18	44.79	4	44.95	44.55	14	27,455	0.05%
2022/01/11	1	44.10	1	44.40	44.10	0	27,513	0.00%
2022/01/10	5	44.29	1	44.60	44.05	4	27,959	0.01%
2022/01/07	13.1	45.02	6	45.14	44.60	7.1	28,085	0.03%
2022/01/06	1	45.25	0	0.00	45.20	1	28,276	0.00%
2022/01/05	4	45.63	5	45.67	45.05	-1	28,627	0.00%
2022/01/04	5	45.26	6	45.38	45.30	-1	28,811	0.00%
2022/01/03	7	46.01	5	45.94	45.80	2	28,948	0.01%
2021/12/30	1	46.20	2	46.23	46.25	-1	29,092	0.00%
2021/12/29	1	46.40	0	0.00	46.35	1	29,190	0.00%
2021/12/28	2	46.25	0	0.00	46.35	2	29,352	0.01%
2021/12/27	4	46.24	7.4	46.53	46.15	-3.4	29,712	-0.01%
2021/12/24	13.2	47.12	17	46.81	46.80	-3.8	29,868	-0.01%
2021/12/23	1	47.30	10.5	47.36	47.35	-9.5	29,994	-0.03%
2021/12/22	31	47.80	10	47.63	47.45	21	30,262	0.07%
2021/12/21	24	47.87	9	47.82	47.90	15	30,252	0.05%
2021/12/20	7	48.62	24.5	48.66	48.75	-17.5	30,013	-0.06%
2021/12/17	102	48.24	23.5	48.06	47.65	78.5	29,641	0.26%	大買/
2021/12/16	1	47.25	1	47.00	47.10	0	29,247	0.00%
2021/12/15	0	0.00	1	47.20	47.00	-1	29,461	0.00%
2021/12/14	20	47.09	5	47.30	46.70	15	29,633	0.05%
2021/12/13	4	47.94	17	48.04	47.90	-13	29,623	-0.04%
2021/12/10	5	47.55	6	47.68	47.00	-1	29,509	0.00%
2021/12/09	7	47.61	9	47.92	47.30	-2	29,827	-0.01%
2021/12/08	172.5	48.77	179	47.92	47.60	-6.5	30,311	-0.02%	大買/大賣/
2021/12/07	10.4	47.56	20	47.52	47.95	-9.6	29,991	-0.03%
2021/12/06	14	46.63	7	46.59	46.20	7	29,525	0.02%
2021/12/03	8	46.63	4	46.80	46.20	4	29,605	0.01%
2021/12/02	1	46.45	58	46.08	46.30	-57	29,860	-0.19%
2021/12/01	3	46.05	58	46.30	46.20	-55	29,959	-0.18%
2021/11/30	22	46.34	11	46.25	46.05	11	30,063	0.04%
2021/11/29	26	46.19	205	45.81	46.20	-179	30,010	-0.60%	大賣/鉅額交易
2021/11/26	41	47.72	63	47.84	47.75	-22	30,027	-0.07%
2021/11/25	19	47.63	103.1	47.47	47.65	-84.1	29,704	-0.28%	大賣/
2021/11/24	409	47.04	37	46.89	47.05	372	29,565	1.26%	大買/鉅額交易
2021/11/23	22	45.61	26	45.95	45.65	-4	29,073	-0.01%
2021/11/22	0	0.00	3	44.42	44.65	-3	29,884	-0.01%
2021/11/19	16	44.13	26.5	43.76	43.70	-10.5	30,030	-0.03%
2021/11/18	8	44.63	184.5	44.71	44.55	-176.5	30,294	-0.58%	大賣/鉅額交易
2021/11/17	14	45.31	6	45.21	45.05	8	30,370	0.03%
2021/11/16	63.7	46.72	127	46.13	45.45	-63.3	30,546	-0.21%	大賣/
2021/11/15	123	46.92	316.5	47.25	46.75	-193.5	30,484	-0.63%	大買/大賣/鉅額交易
2021/11/12	35.1	49.00	24	49.19	48.30	11.1	31,117	0.04%
2021/11/11	1,072.4	50.06	799	50.47	49.40	273.4	31,100	0.88%	大買/大賣/鉅額交易
2021/11/10	26.3	46.81	51	46.71	46.75	-24.7	30,032	-0.08%
2021/11/09	204.4	46.90	343	47.58	46.90	-138.6	30,377	-0.46%	大買/大賣/鉅額交易
2021/11/08	110	45.03	46	45.56	46.35	64	29,604	0.22%	大買/
2021/11/05	3	42.10	254	41.74	42.15	-251	28,942	-0.87%	大賣/鉅額交易
2021/11/04	504	42.34	34	42.07	42.55	470	29,010	1.62%	大買/鉅額交易
2021/11/03	3.5	41.65	7	41.39	41.75	-3.5	29,328	-0.01%
2021/11/02	42	41.00	11	40.72	40.30	31	29,348	0.11%
2021/11/01	81	42.77	12	41.50	41.10	69	29,188	0.24%
2021/10/29	17.4	44.13	16	44.24	44.15	1.4	28,525	0.00%
2021/10/28	2.4	44.92	20	45.00	44.95	-17.6	28,490	-0.06%
2021/10/27	7	45.04	16.3	45.04	45.10	-9.3	28,676	-0.03%
2021/10/26	6	45.53	3	45.33	45.15	3	28,861	0.01%
2021/10/25	2	45.13	13	45.18	45.15	-11	29,402	-0.04%
2021/10/22	16	45.95	4	45.28	45.05	12	30,261	0.04%
2021/10/21	14	45.09	44	45.69	46.30	-30	30,821	-0.10%
2021/10/20	17	44.62	15	44.55	44.55	2	31,203	0.01%
2021/10/19	12	44.55	6	44.57	44.50	6	31,961	0.02%
2021/10/18	27	45.49	17	45.70	45.00	10	33,279	0.03%
2021/10/15	36	44.95	28	44.90	44.90	8	34,479	0.02%
2021/10/14	10	44.80	25	44.72	44.75	-15	35,965	-0.04%
2021/10/13	10	44.65	47	44.38	44.60	-37	38,464	-0.10%
2021/10/12	14	44.58	1	45.05	44.60	13	39,356	0.03%
2021/10/08	20	44.80	28	44.52	44.55	-8	40,508	-0.02%
2021/10/07	2	44.45	2	44.55	44.65	0	41,538	0.00%
2021/10/06	26	44.73	31	44.29	44.45	-5	43,305	-0.01%
2021/10/05	7.1	44.14	38	44.17	44.90	-30.9	45,729	-0.07%
2021/10/04	22	44.39	47	44.78	44.20	-25	46,599	-0.05%
2021/10/01	7	45.09	55	45.01	45.10	-48	47,959	-0.10%
2021/09/30	16.5	45.79	12	45.63	45.85	4.5	49,915	0.01%
2021/09/29	13	45.12	33	45.13	45.00	-20	51,403	-0.04%
2021/09/28	11	45.33	1	45.60	45.00	10	53,570	0.02%
2021/09/27	3.2	45.37	11	46.20	45.30	-7.8	57,480	-0.01%
2021/09/24	9	45.96	6	46.26	45.70	3	62,167	0.00%
2021/09/23	2.2	45.99	54	46.52	45.80	-51.8	69,601	-0.07%
2021/09/22	14	45.58	23	45.65	45.75	-9	76,836	-0.01%
2021/09/17	36	48.01	7	47.91	47.75	29	80,788	0.04%
2021/09/16	15	48.91	7	48.64	48.40	8	82,968	0.01%
2021/09/15	17	48.45	12	48.53	48.75	5	83,489	0.01%
2021/09/14	33	49.48	27	49.33	49.30	6	84,968	0.01%
2021/09/13	28	49.67	47	49.99	50.50	-19	86,300	-0.02%
2021/09/10	45	48.89	35	48.87	48.75	10	86,105	0.01%
2021/09/09	18	47.41	13	47.86	47.90	5	86,148	0.01%
2021/09/08	12.5	47.92	4	47.91	47.05	8.5	86,592	0.01%
2021/09/07	14	49.03	4	49.63	48.35	10	86,871	0.01%
2021/09/06	5	49.35	5	49.47	49.20	0	86,924	0.00%
2021/09/03	8	49.16	11	49.29	48.85	-3	87,286	0.00%
2021/09/02	15	49.30	1	49.70	48.60	14	87,905	0.02%
2021/09/01	46	50.82	11	50.57	50.20	35	88,583	0.04%
2021/08/31	12	50.18	83	50.51	50.60	-71	88,670	-0.08%
2021/08/30	9	50.11	23	49.80	49.95	-14	89,428	-0.02%
2021/08/27	22	49.44	19	49.72	50.20	3	90,186	0.00%
2021/08/26	52	50.09	31	50.63	49.00	21	90,929	0.02%
2021/08/25	12	47.87	6	47.88	48.10	6	92,275	0.01%
2021/08/24	15	47.15	39	47.76	48.35	-24	93,545	-0.03%
2021/08/23	42	47.77	21	47.67	47.70	21	96,102	0.02%
2021/08/20	11	46.26	9	46.48	46.00	2	97,374	0.00%
2021/08/19	63	47.36	52	47.72	46.55	11	98,081	0.01%
2021/08/18	54	46.68	70	46.67	48.55	-16	98,353	-0.02%
2021/08/17	68.4	49.91	44.3	50.52	47.00	24.1	97,910	0.02%
2021/08/16	89	50.82	24.3	51.47	50.40	64.8	97,863	0.07%
2021/08/13	15	52.40	18	52.44	52.30	-3	98,613	0.00%
2021/08/12	8	52.75	999	52.99	53.50	-991	99,398	-1.00%	大賣/鉅額交易
2021/08/11	121	51.99	60	51.47	50.90	61	100,420	0.06%	大買/
2021/08/10	602	51.32	15	51.20	50.90	587	99,818	0.59%	大買/鉅額交易
2021/08/09	351	51.64	65	51.88	51.50	286	101,040	0.28%	大買/鉅額交易
2021/08/06	4	50.70	42	51.52	51.00	-38	102,182	-0.04%
2021/08/05	15	51.10	12	51.05	50.90	3	103,966	0.00%
2021/08/04	17	52.22	10	52.58	52.20	7	105,230	0.01%
2021/08/03	74	53.32	24	53.40	53.50	50	108,385	0.05%
2021/08/02	12	53.12	12	53.67	54.10	0	110,971	0.00%
2021/07/30	40	53.53	11	53.70	52.00	29	111,955	0.03%
2021/07/29	17	53.42	7	52.83	53.60	10	113,192	0.01%
2021/07/28	64	51.89	89	52.23	51.30	-25	114,079	-0.02%
2021/07/27	17	51.93	20	51.70	51.60	-3	115,128	0.00%
2021/07/26	63	53.47	25.5	52.91	52.80	37.5	116,132	0.03%
2021/07/23	87	54.70	36	55.18	55.20	51	116,839	0.04%
2021/07/22	47	55.20	10.3	54.68	53.60	36.7	116,605	0.03%
2021/07/21	126.5	59.40	147	58.80	56.50	-20.5	116,067	-0.02%	大買/大賣/
2021/07/20	79.1	58.26	68	58.80	58.40	11.1	115,458	0.01%
2021/07/19	155	60.24	169.1	60.59	60.00	-14.1	115,103	-0.01%	大買/大賣/
2021/07/16	23	58.51	30	58.56	58.30	-7	115,684	-0.01%
2021/07/15	252.3	56.41	435	56.58	58.50	-182.7	116,177	-0.16%	大買/大賣/鉅額交易
2021/07/14	236	54.11	233	56.49	54.40	3	116,278	0.00%	大買/大賣/
2021/07/13	249.3	56.65	78.5	57.75	56.30	170.8	116,504	0.15%	大買/鉅額交易
2021/07/12	425	60.69	354	59.60	59.60	71	116,141	0.06%	大買/大賣/
2021/07/09	12.2	57.88	6	57.72	56.90	6.2	114,318	0.01%
2021/07/08	32.3	57.57	33	58.03	58.00	-0.7	115,233	0.00%
2021/07/07	40.4	58.09	36.7	58.04	57.10	3.7	114,284	0.00%
2021/07/06	25.2	60.23	138	60.10	59.50	-112.8	113,346	-0.10%	大賣/鉅額交易
2021/07/05	52	60.95	491	60.76	60.50	-439	112,774	-0.39%	大賣/鉅額交易
2021/07/02	441.2	61.01	258	62.39	59.90	183.2	112,517	0.16%	大買/大賣/鉅額交易
2021/07/01	205.4	60.05	280.5	60.64	60.30	-75.1	110,796	-0.07%	大買/大賣/
2021/06/30	968.5	61.62	467	60.91	59.50	501.5	106,551	0.47%	大買/大賣/鉅額交易
2021/06/29	199.6	56.34	180.9	56.69	57.90	18.6	99,335	0.02%	大買/大賣/
2021/06/28	63.2	51.04	188	50.83	52.70	-124.8	92,252	-0.14%	大賣/鉅額交易
2021/06/25	138	48.91	59.1	48.83	47.95	78.9	88,275	0.09%	大買/
2021/06/24	22	47.04	18	47.17	46.50	4	86,098	0.00%
2021/06/23	55	47.98	23	46.26	45.80	32	85,332	0.04%
2021/06/22	114.4	47.09	436	47.32	48.00	-321.6	83,604	-0.38%	大買/大賣/鉅額交易
2021/06/21	58.5	44.61	17.5	43.81	43.80	41	81,795	0.05%
2021/06/18	242	45.82	0	0.00	45.50	242	81,400	0.30%	大買/鉅額交易
2021/06/17	27.2	46.77	10	46.13	45.95	17.2	80,959	0.02%
2021/06/16	10	46.56	6	46.68	45.75	4	80,404	0.00%
2021/06/15	73	46.35	15	46.44	47.05	58	79,901	0.07%
2021/06/11	25	46.58	7	46.34	45.95	18	79,516	0.02%
2021/06/10	47	45.65	26	46.29	46.55	21	79,163	0.03%
2021/06/09	41	46.11	21.4	46.19	45.75	19.6	78,380	0.03%
2021/06/08	56	48.07	31	48.08	47.80	25	77,628	0.03%
2021/06/07	54	47.97	108	47.96	47.60	-54	77,228	-0.07%	大賣/
2021/06/04	54.3	49.06	86.4	49.09	48.60	-32.1	76,205	-0.04%
2021/06/03	61	49.31	19	49.42	48.80	42	75,253	0.06%
2021/06/02	151.8	49.67	210.4	49.58	49.05	-58.6	74,534	-0.08%	大買/大賣/
2021/06/01	153	46.93	123	47.06	47.90	30	72,757	0.04%	大買/大賣/
2021/05/31	221	47.65	52.3	47.79	46.00	168.8	72,920	0.23%	大買/鉅額交易
2021/05/28	28	44.37	34.7	44.46	44.95	-6.7	70,381	-0.01%
2021/05/27	16	41.45	91	41.76	40.90	-75	69,091	-0.11%
2021/05/26	8	39.56	42	39.96	40.70	-34	68,443	-0.05%
2021/05/25	102	40.54	57	39.42	39.75	45	67,979	0.07%	大買/
2021/05/24	21	39.50	9	39.59	40.20	12	67,863	0.02%
2021/05/21	64	39.82	98	39.94	40.30	-34	67,958	-0.05%
2021/05/20	81	39.59	87	39.49	39.50	-6	66,983	-0.01%
2021/05/19	152	40.40	68	40.78	41.50	84	65,721	0.13%	大買/
2021/05/18	5	37.39	9	37.65	37.75	-4	64,142	-0.01%
2021/05/17	95	34.48	119	34.84	34.35	-24	63,937	-0.04%	大賣/
2021/05/14	164	39.23	147	37.67	37.40	17	62,629	0.03%	大買/大賣/
2021/05/13	175.8	39.98	150	40.21	39.35	25.8	60,892	0.04%	大買/大賣/
2021/05/12	198.3	45.69	416	44.97	43.70	-217.7	58,931	-0.37%	大買/大賣/鉅額交易
2021/05/11	254	51.75	187.4	51.21	48.55	66.6	57,459	0.12%	大買/大賣/
2021/05/10	112.4	52.25	221.3	51.32	53.00	-108.9	54,145	-0.20%	大買/大賣/鉅額交易
2021/05/07	277.1	49.29	175	49.94	49.40	102.1	51,262	0.20%	大買/大賣/鉅額交易
2021/05/06	69	47.84	214.1	48.20	49.45	-145.1	49,859	-0.29%	大賣/鉅額交易
2021/05/05	148	46.25	22.2	46.12	45.95	125.9	48,126	0.26%	大買/鉅額交易
2021/05/04	129.5	46.95	270	47.23	43.70	-140.6	46,697	-0.30%	大買/大賣/鉅額交易
2021/05/03	294	50.03	308.1	49.78	48.45	-14.1	45,015	-0.03%	大買/大賣/
2021/04/29	334	48.56	119.2	48.06	48.00	214.8	43,382	0.50%	大買/大賣/鉅額交易
2021/04/28	57.1	46.92	4	46.43	46.45	53.1	41,922	0.13%
2021/04/27	135	48.60	75	48.59	47.85	60	41,642	0.14%	大買/
2021/04/26	99	47.52	80.1	47.95	48.70	18.9	40,781	0.05%
2021/04/23	76.1	46.54	60.1	46.30	45.70	16.1	39,893	0.04%
2021/04/22	284	51.08	206.1	50.73	48.30	77.9	38,942	0.20%	大買/大賣/
2021/04/21	130	46.56	167.1	45.69	48.00	-37.1	35,741	-0.10%	大買/大賣/
2021/04/20	228	44.75	377	45.53	46.50	-149	34,540	-0.43%	大買/大賣/鉅額交易
2021/04/19	53	44.87	91	45.34	46.05	-38	33,267	-0.11%
2021/04/16	270	41.57	192	41.86	41.90	78	31,918	0.24%	大買/大賣/
2021/04/15	5	40.39	25	40.41	40.15	-20	30,497	-0.07%
2021/04/14	183.2	40.70	118.1	40.57	39.95	65.1	30,141	0.22%	大買/大賣/
2021/04/13	65	40.02	33.1	40.04	39.55	31.9	28,521	0.11%
2021/04/12	40.2	40.60	37	40.71	40.80	3.2	28,017	0.01%
2021/04/09	44	38.92	52	39.05	38.50	-8	26,927	-0.03%
2021/04/08	224	39.79	208	40.27	39.35	16	26,031	0.06%	大買/大賣/
2021/04/07	112	36.45	136.2	36.63	37.85	-24.2	24,214	-0.10%	大買/大賣/
2021/04/06	7	34.39	31	34.20	34.45	-24	22,297	-0.11%
2021/04/01	32	31.32	5	31.25	31.35	27	22,073	0.12%
2021/03/31	3.2	31.16	10	31.43	31.35	-6.8	22,107	-0.03%
2021/03/30	2.1	31.10	16	30.99	31.10	-13.9	21,953	-0.06%
2021/03/29	1.1	30.41	114	30.56	30.50	-112.9	22,022	-0.51%	大賣/鉅額交易
2021/03/26	100	29.70	1	29.80	29.80	99	23,036	0.43%
2021/03/25	2	29.58	3	29.68	29.65	-1	23,726	0.00%
2021/03/24	18	29.43	1	29.35	29.40	17	24,143	0.07%
2021/03/23	0	0.00	3	29.90	29.90	-3	24,409	-0.01%
2021/03/22	0	0.00	2	29.65	29.70	-2	24,926	-0.01%
2021/03/19	3	29.37	1	29.35	29.35	2	25,487	0.01%
2021/03/18	20	29.70	1	29.75	29.75	19	25,978	0.07%
2021/03/17	10	29.30	0.1	29.70	29.70	9.9	26,973	0.04%
2021/03/16	18	29.53	5	29.66	29.55	13	28,297	0.05%
2021/03/15	1	30.40	0	0.00	30.35	1	28,818	0.00%
2021/03/12	2	30.20	3	30.40	30.60	-1	29,225	0.00%
2021/03/11	7	30.68	4	30.78	30.60	3	30,507	0.01%
2021/03/09	6	30.28	11	30.47	30.35	-5	32,527	-0.02%
2021/03/08	47	29.81	14	30.20	29.55	33	32,658	0.10%
2021/03/05	82	30.99	38	30.82	30.20	44	32,969	0.13%
2021/03/04	44.6	32.79	318	33.01	32.80	-273.4	33,058	-0.83%	大賣/鉅額交易
2021/03/03	25	31.21	37	31.23	31.60	-12	32,025	-0.04%
2021/03/02	11	31.43	39	31.30	30.45	-28	33,205	-0.08%
2021/02/26	6	31.27	7	31.58	31.20	-1	33,433	0.00%
2021/02/25	11	30.76	11	31.30	30.90	0	33,046	0.00%
2021/02/24	4	30.60	7	30.56	30.35	-3	33,029	-0.01%
2021/02/23	7	30.78	339	30.85	30.85	-332	32,714	-1.01%	大賣/鉅額交易
2021/02/22	21	29.43	19	29.17	29.45	2	32,028	0.01%
2021/02/19	2	27.40	8	27.86	28.20	-6	31,837	-0.02%
2021/02/18	7	27.43	5	27.75	27.85	2	31,859	0.01%
2021/02/17	23.2	27.13	10	26.96	27.65	13.2	31,818	0.04%
2021/02/05	4	25.41	1	26.10	25.50	3	31,545	0.01%
2021/02/04	17	25.65	4	25.95	25.90	13	31,699	0.04%
2021/02/03	12	25.81	0	0.00	25.70	12	31,928	0.04%
2021/02/02	2	25.90	3	26.28	26.45	-1	32,400	0.00%
2021/02/01	1	24.90	18	25.80	26.20	-17	32,775	-0.05%
2021/01/29	4	25.15	4	25.10	25.10	0	33,013	0.00%
2021/01/28	104	25.16	104	25.43	25.40	0	33,332	0.00%	大買/大賣/
2021/01/27	8	25.88	0	0.00	25.80	8	33,894	0.02%
2021/01/26	1	26.65	2	26.63	26.80	-1	35,106	0.00%
2021/01/25	2	26.58	14	26.25	27.15	-12	35,725	-0.03%
2021/01/22	15	25.46	4	25.73	25.90	11	36,213	0.03%
2021/01/21	4	25.93	4	26.30	25.90	0	36,365	0.00%
2021/01/20	21	26.08	23	25.80	25.85	-2	37,058	-0.01%
2021/01/19	8	27.16	7	27.46	27.10	1	36,744	0.00%
2021/01/18	14	27.50	30	27.40	27.45	-16	36,641	-0.04%
2021/01/15	123	27.49	7	28.10	27.95	116	36,487	0.32%	大買/鉅額交易
2021/01/14	211	29.16	7	29.49	28.65	204	36,265	0.56%	大買/鉅額交易
2021/01/13	119	28.42	29	28.81	28.65	90	36,306	0.25%	大買/
2021/01/12	11	30.25	15	29.93	29.65	-4	35,776	-0.01%
2021/01/11	36	30.84	2	30.85	30.85	34	35,532	0.10%
2021/01/08	103	30.50	2	30.80	30.85	101	35,398	0.29%	大買/鉅額交易
2021/01/07	439	30.79	444	31.07	30.80	-5	35,250	-0.01%	大買/大賣/
2021/01/06	17	30.10	77.7	30.23	29.90	-60.7	34,962	-0.17%
2021/01/05	53	31.11	18	31.33	30.90	35	35,339	0.10%
2021/01/04	58	30.77	4	31.10	31.00	54	35,400	0.15%
2020/12/31	9	30.78	25.2	30.58	31.30	-16.2	35,206	-0.05%
2020/12/30	21	31.07	46	31.37	30.95	-25	34,896	-0.07%
2020/12/29	7	30.91	61	30.99	31.00	-54	34,474	-0.16%
2020/12/28	44	30.40	69	30.53	30.25	-25	34,001	-0.07%
2020/12/25	68	30.54	12	30.52	30.65	56	33,585	0.17%
2020/12/24	25	31.32	1	31.75	31.10	24	33,198	0.07%
2020/12/23	36	30.84	19	31.37	31.25	17	32,986	0.05%
2020/12/22	52	32.40	163	31.33	30.85	-111	32,667	-0.34%	大賣/鉅額交易
2020/12/21	23	32.33	10	32.22	32.40	13	31,440	0.04%
2020/12/18	28	31.88	9	31.97	31.85	19	30,695	0.06%
2020/12/17	25	31.59	9	31.76	32.00	16	30,285	0.05%
2020/12/16	21	31.31	32	31.70	32.00	-11	29,947	-0.04%
2020/12/15	123	31.32	104	31.22	30.95	19	29,343	0.06%	大買/大賣/
2020/12/14	61	31.10	59	31.04	30.90	2	28,754	0.01%
2020/12/11	5	31.72	129	32.06	31.35	-124	28,210	-0.44%	大賣/鉅額交易
2020/12/10	176	33.08	212	32.71	32.10	-36	27,234	-0.13%	大買/大賣/
2020/12/09	153	31.62	24	31.83	32.00	129	25,915	0.50%	大買/鉅額交易
2020/12/08	31	31.12	14	31.25	31.10	17	25,320	0.07%
2020/12/07	51	31.64	209	31.54	31.00	-158	24,861	-0.64%	大賣/鉅額交易
2020/12/04	78	30.44	25	30.51	30.60	53	23,494	0.23%
2020/12/03	92	28.57	87	29.32	29.20	5	22,316	0.02%
2020/12/02	136	28.31	7.2	27.93	27.80	128.8	21,321	0.60%	大買/鉅額交易
2020/12/01	40	27.95	162	27.92	27.95	-122	20,950	-0.58%	大賣/鉅額交易
2020/11/30	56	27.96	22	28.03	28.10	34	20,195	0.17%
2020/11/27	44	26.71	12	26.65	26.85	32	19,182	0.17%
2020/11/26	114	25.35	14	26.13	26.35	100	18,505	0.54%	大買/
2020/11/25	84	24.41	6	24.58	24.85	78	16,813	0.46%
2020/11/24	83	23.72	5	23.93	23.75	78	16,303	0.48%
2020/11/23	3	23.67	12	23.87	24.30	-9	16,140	-0.06%
2020/11/20	20	23.78	4	23.73	23.75	16	15,843	0.10%
2020/11/19	24	24.22	2	24.15	24.05	22	15,636	0.14%
2020/11/18	5	24.59	3	24.85	24.60	2	15,415	0.01%
2020/11/17	0	0.00	15.1	24.44	24.65	-15.1	15,220	-0.10%
2020/11/16	16	24.23	23	24.11	24.15	-7	15,186	-0.05%
2020/11/13	4	24.19	1	24.30	24.15	3	15,049	0.02%
2020/11/12	2	24.30	3	24.65	24.75	-1	14,918	-0.01%
2020/11/11	7	24.64	0	0.00	24.65	7	14,680	0.05%
2020/11/10	10.8	24.97	10	25.26	24.90	0.8	14,494	0.01%
2020/11/09	3	24.40	9	24.56	24.85	-6	13,952	-0.04%
2020/11/06	116.4	24.17	4	24.28	24.10	112.4	13,465	0.84%	大買/鉅額交易
2020/11/05	1	24.30	1	24.00	23.85	0	13,083	0.00%
2020/11/04	8.7	24.27	6	23.90	24.50	2.7	12,721	0.02%
2020/11/03	17	23.76	30	23.99	24.10	-13	12,087	-0.11%
2020/11/02	3	22.17	4	22.69	23.15	-1	10,669	-0.01%
2020/10/30	10	22.27	11	22.01	21.90	-1	9,912	-0.01%
2020/10/29	21	22.86	21	23.01	22.65	0	9,077	0.00%
2020/10/28	28	22.91	8	22.42	22.90	20	8,635	0.23%
2020/10/27	0	0.00	0.1	21.10	21.50	-0.1	7,762	0.00%
2020/10/23	2	20.55	2	20.70	21.00	0	7,646	0.00%
2020/10/22	1	20.65	0	20.70	20.65	1	7,590	0.01%
2020/10/21	0	0.00	1.2	21.30	21.30	-1.2	7,424	-0.02%
2020/10/20	2	20.40	0	0.00	20.35	2	7,186	0.03%
2020/10/16	3	21.20	0	0.00	21.15	3	7,049	0.04%
2020/10/15	2	21.68	0	0.00	21.60	2	6,976	0.03%
2020/10/14	1	22.00	502	22.04	22.00	-501	6,894	-7.27%	大賣/鉅額交易
2020/10/13	508	21.97	606	22.38	22.30	-98	6,791	-1.44%	大買/大賣/
2020/10/12	101	20.46	108	21.43	22.00	-7	6,033	-0.12%	大買/大賣/
2020/10/08	0	0.00	2	20.05	20.00	-2	5,673	-0.04%
2020/10/07	4	19.68	2	19.75	19.75	2	5,705	0.04%
2020/10/06	1	19.80	3	19.93	19.90	-2	5,832	-0.03%
2020/10/05	3	19.50	1	19.65	19.55	2	5,856	0.03%
2020/09/30	600	19.65	2	19.70	19.65	598	5,996	9.97%	大買/鉅額交易
2020/09/29	0	0.00	9	19.61	19.50	-9	6,006	-0.15%
2020/09/28	0	0.00	4	19.09	19.05	-4	5,984	-0.07%
2020/09/25	2	18.90	0	0.00	18.95	2	6,021	0.03%
2020/09/24	2	19.35	0	0.00	19.10	2	6,006	0.03%
2020/09/23	1	20.00	0	0.00	20.00	1	5,953	0.02%
2020/09/22	2	20.23	1	20.30	20.20	1	5,992	0.02%
2020/09/21	1	20.70	0	0.00	20.65	1	6,179	0.02%
2020/09/18	0	0.00	1	21.00	21.00	-1	6,485	-0.02%
2020/09/16	1	20.35	6	20.42	20.60	-5	7,068	-0.07%
2020/09/15	7	20.46	0	0.00	20.50	7	7,356	0.10%
2020/09/14	5	20.81	1	20.75	20.70	4	7,588	0.05%
2020/09/11	6	21.79	0	0.00	21.40	6	7,495	0.08%
2020/09/09	0	0.00	3	22.72	22.85	-3	7,234	-0.04%
2020/09/08	2	22.18	1	22.65	22.15	1	7,240	0.01%
2020/09/07	1	22.35	3	22.38	22.45	-2	7,304	-0.03%
2020/09/04	5	21.66	3	21.67	21.65	2	7,277	0.03%
2020/09/03	4	22.24	2	22.50	22.10	2	7,259	0.03%
2020/09/02	0	0.00	4	22.36	22.40	-4	7,250	-0.06%
2020/09/01	0	0.00	4	21.56	21.70	-4	7,186	-0.06%
2020/08/31	1	21.25	1	21.60	21.25	0	7,149	0.00%
2020/08/28	0	0.00	2	21.55	21.25	-2	7,154	-0.03%
2020/08/27	1	21.05	0	0.00	21.00	1	7,174	0.01%
2020/08/21	0	0.00	2	21.18	21.35	-2	7,316	-0.03%
2020/08/20	3	20.28	3	20.42	20.55	0	7,288	0.00%
2020/08/19	4	20.83	8.1	21.02	20.85	-4.1	7,141	-0.06%
2020/08/17	1	21.25	0	0.00	21.35	1	7,102	0.01%
2020/08/13	1	21.60	1	21.80	21.80	0	7,062	0.00%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	4	22.59	4	22.95	22.20	0	6,987	0.00%
2020/08/10	0	0.00	1	22.50	22.50	-1	6,916	-0.01%
2020/08/07	3	22.38	0	0.00	22.25	3	6,928	0.04%
2020/08/05	1	22.80	1	23.30	22.70	0	6,924	0.00%
2020/08/03	2	22.80	0	0.00	22.65	2	6,994	0.03%
2020/07/31	5	23.19	1	23.35	23.25	4	6,990	0.06%
2020/07/30	0	0.00	7	23.39	23.65	-7	7,009	-0.10%
2020/07/29	0	0.00	2	22.73	22.50	-2	7,039	-0.03%
2020/07/28	1	22.15	0	0.00	22.00	1	7,185	0.01%
2020/07/27	4	23.03	0	0.00	22.65	4	7,211	0.06%
2020/07/24	1	23.80	0	0.00	23.80	1	7,190	0.01%
2020/07/23	0	0.00	4	24.50	24.25	-4	7,201	-0.06%
2020/07/22	4	24.45	0	0.00	24.60	4	7,312	0.05%
2020/07/20	1	24.10	1	24.30	24.55	0	7,341	0.00%
2020/07/17	1	24.75	0	0.00	24.60	1	7,342	0.01%
2020/07/16	0	0.00	10	24.95	25.05	-10	7,371	-0.14%
2020/07/15	0	0.00	2	25.03	25.05	-2	7,408	-0.03%
2020/07/14	1	25.80	25	26.07	25.80	-24	7,402	-0.32%
2020/07/13	4	26.08	4.6	26.28	26.00	-0.6	7,330	-0.01%
2020/07/10	5	26.87	0	0.00	26.70	5	7,282	0.07%
2020/07/09	0	0.00	7	27.09	27.30	-7	7,226	-0.10%
2020/07/07	2	26.95	2	26.90	26.80	0	7,175	0.00%
2020/07/06	0	0.00	10	26.80	26.90	-10	7,267	-0.14%
2020/07/03	1	26.55	2	26.73	26.85	-1	7,334	-0.01%
2020/07/02	2	26.93	1	27.40	26.95	1	7,345	0.01%
2020/07/01	1	26.95	1	27.20	27.10	0	7,375	0.00%
2020/06/30	0	0.00	2	26.93	27.10	-2	7,451	-0.03%
2020/06/29	1	25.70	2	26.28	26.35	-1	7,246	-0.01%
2020/06/24	1	25.80	5	25.99	26.05	-4	6,930	-0.06%
2020/06/23	1	25.30	1	25.40	25.40	0	6,650	0.00%
2020/06/22	29	26.06	5	26.18	25.25	24	6,309	0.38%
2020/06/19	5	26.38	4	26.53	26.00	1	6,023	0.02%
2020/06/18	2	26.95	0	0.00	26.95	2	5,733	0.03%
2020/06/17	1	27.30	0	0.00	27.20	1	5,692	0.02%
2020/06/16	2	27.15	2	27.33	27.30	0	5,803	0.00%
2020/06/15	2	27.25	0	0.00	27.15	2	5,907	0.03%
2020/06/12	1	27.00	3	27.60	27.90	-2	5,817	-0.03%
2020/06/11	6	27.63	4	27.69	27.55	2	5,802	0.03%
2020/06/10	3	27.60	0	0.00	27.65	3	5,761	0.05%
2020/06/09	1	27.80	6	27.83	27.80	-5	5,891	-0.08%
2020/06/08	2	27.40	0	0.00	27.40	2	5,930	0.03%
2020/06/05	0	0.00	1	27.75	27.70	-1	5,995	-0.02%
2020/06/04	1	27.65	9	27.73	27.80	-8	6,053	-0.13%
2020/06/03	0	0.00	1	27.50	27.40	-1	6,053	-0.02%
2020/05/29	7	27.04	2	27.20	26.85	5	6,065	0.08%
2020/05/28	2.1	27.52	8	27.51	27.45	-5.9	6,074	-0.10%
2020/05/27	2	27.20	1.1	27.37	27.10	0.9	6,063	0.01%
2020/05/26	0	0.00	1	27.45	27.30	-1	6,171	-0.02%
2020/05/25	1	27.00	0	0.00	27.00	1	6,216	0.02%
2020/05/22	3	27.17	1	27.45	27.00	2	6,212	0.03%
2020/05/21	3	26.78	1	26.90	26.95	2	6,149	0.03%
2020/05/20	0	0.00	6	26.33	26.85	-6	6,132	-0.10%
2020/05/19	0	0.00	2	25.90	25.80	-2	6,072	-0.03%
2020/05/18	3	25.50	0	0.00	25.40	3	6,049	0.05%
2020/05/14	7	26.16	0	0.00	25.80	7	6,044	0.12%
2020/05/13	2	26.65	1	26.75	26.80	1	5,999	0.02%
2020/05/12	7	27.04	0	0.00	26.80	7	6,009	0.12%
2020/05/11	0	0.00	7	27.46	27.50	-7	5,945	-0.12%
2020/05/08	2	27.00	0	0.00	26.95	2	5,899	0.03%
2020/05/07	0	0.00	2	27.30	27.35	-2	5,826	-0.03%
2020/05/06	1	27.20	0	0.00	27.05	1	5,794	0.02%
2020/05/05	7	27.31	3	27.30	27.40	4	5,752	0.07%
2020/05/04	2	27.00	5	27.35	27.50	-3	5,677	-0.05%
2020/04/30	2	26.60	2	26.63	26.65	0	5,504	0.00%
2020/04/29	2	26.60	0	0.00	26.30	2	5,449	0.04%
2020/04/28	3	26.65	3	26.50	26.30	0	5,407	0.00%
2020/04/27	1	25.80	12	26.25	26.40	-11	5,454	-0.20%
2020/04/24	0	0.00	2	25.58	25.40	-2	5,347	-0.04%
2020/04/23	3	25.38	1	25.80	25.20	2	5,316	0.04%
2020/04/22	12	24.75	14	25.06	25.50	-2	5,315	-0.04%
2020/04/21	17	25.70	2	26.03	25.55	15	5,316	0.28%
2020/04/20	0	0.00	8	25.91	26.25	-8	5,288	-0.15%
2020/04/17	10	25.65	2	26.00	25.50	8	5,337	0.15%
2020/04/16	4	25.73	4	25.83	25.70	0	5,325	0.00%
2020/04/15	1	25.95	4	26.05	26.15	-3	5,295	-0.06%
2020/04/14	18	25.49	2	25.55	25.55	16	5,247	0.30%
2020/04/10	5	25.59	3	25.40	25.40	2	5,271	0.04%
2020/04/09	3	24.87	0	0.00	25.40	3	5,270	0.06%
2020/04/07	1	24.30	0	0.00	24.10	1	5,091	0.02%
2020/04/06	0	0.00	500	24.24	24.30	-500	5,104	-9.80%	大賣/鉅額交易
2020/03/31	80	26.48	0	0.00	26.90	80	5,005	1.60%
2020/03/27	100	26.85	3	26.82	26.70	97	5,279	1.84%
2020/03/26	121	26.98	0	0.00	27.10	121	5,517	2.19%	大買/鉅額交易
2020/03/25	1	27.20	3	27.30	27.20	-2	5,748	-0.03%
2020/03/24	2	26.70	0	0.00	26.70	2	5,833	0.03%
2020/03/20	6	25.05	11	25.55	25.65	-5	6,001	-0.08%
2020/03/19	10	25.68	0	0.00	24.20	10	5,993	0.17%
2020/03/18	2	27.50	2	27.45	26.85	0	6,004	0.00%
2020/03/17	78	27.45	80	26.96	27.45	-2	5,971	-0.03%
2020/03/16	2	28.00	2	28.20	28.05	0	5,917	0.00%
2020/03/13	2	28.33	3	27.15	28.40	-1	5,943	-0.02%
2020/03/12	257	30.00	256	29.78	30.00	1	5,803	0.02%	大買/大賣/
2020/03/11	2	30.90	1	30.50	30.35	1	5,777	0.02%
2020/03/10	201	29.90	1	30.30	30.05	200	5,682	3.52%	大買/鉅額交易
2020/03/06	1	29.80	0	0.00	30.00	1	5,825	0.02%
2020/03/03	4	31.70	5	31.22	31.00	-1	5,757	-0.02%
2020/03/02	2	31.25	5	30.88	31.40	-3	5,709	-0.05%
2020/02/27	13	31.76	1	31.30	30.90	12	5,635	0.21%
2020/02/25	1	31.30	2	31.25	31.30	-1	5,461	-0.02%
2020/02/20	0	0.00	4	31.08	30.95	-4	5,467	-0.07%
2020/02/19	0	0.00	2	31.10	31.10	-2	5,482	-0.04%
2020/02/17	2	30.50	0	0.00	30.60	2	5,648	0.04%
2020/02/13	6	30.26	2	30.15	30.15	4	5,722	0.07%
2020/02/12	0	0.00	2	29.95	29.85	-2	5,695	-0.04%
2020/02/11	0	0.00	4	29.65	29.60	-4	5,690	-0.07%
2020/02/05	2	29.20	0	0.00	29.10	2	5,720	0.03%
2020/02/03	0.5	29.50	1	29.30	29.35	-0.5	5,708	-0.01%
2020/01/30	1.5	29.82	1	29.40	29.80	0.5	5,888	0.01%
2020/01/20	2.6	31.18	0	0.00	31.10	2.6	5,774	0.04%
2020/01/17	2	31.35	0	0.00	31.45	2	5,772	0.03%
2020/01/16	0	0.00	2	31.70	31.55	-2	5,771	-0.03%
2020/01/15	7	31.69	1	31.85	31.65	6	5,814	0.10%
2020/01/13	1	31.70	1	31.90	31.95	0	5,823	0.00%
2020/01/10	0	0.00	1	31.20	31.25	-1	5,934	-0.02%
2020/01/08	4	30.93	1	31.00	30.50	3	5,899	0.05%
2020/01/03	0	0.00	1	31.60	31.40	-1	5,842	-0.02%
2020/01/02	0	0.00	310	32.20	32.10	-310	5,790	-5.35%	大賣/鉅額交易
2019/12/31	0.5	32.05	0	0.00	32.05	0.5	5,811	0.01%
2019/12/30	1	32.40	0	0.00	32.30	1	5,817	0.02%
2019/12/25	6	32.30	1	32.40	32.30	5	5,873	0.09%
2019/12/24	1	32.55	20	32.20	32.60	-19	5,872	-0.32%
2019/12/23	4	32.29	2	32.25	32.55	2	5,758	0.03%
2019/12/20	1	31.70	3	31.73	31.75	-2	5,649	-0.04%
2019/12/19	1	31.50	0	0.00	31.55	1	5,448	0.02%
2019/12/18	329	31.42	2	31.50	31.40	327	5,345	6.12%	大買/鉅額交易
2019/12/17	3	30.55	0	0.00	30.70	3	5,184	0.06%
2019/12/16	0	0.00	2	30.90	30.85	-2	5,103	-0.04%
2019/12/13	2	30.35	2	30.10	30.45	0	4,980	0.00%
2019/12/12	5	29.35	10	29.44	29.55	-5	4,829	-0.10%
2019/12/11	4	29.20	0	0.00	29.25	4	4,899	0.08%
2019/12/10	4	29.40	2	29.25	29.30	2	4,850	0.04%
2019/12/09	0	0.00	4	30.70	30.75	-4	4,738	-0.08%
2019/12/06	4	30.25	3	30.43	30.70	1	4,670	0.02%
2019/12/04	0	0.00	1	29.15	29.75	-1	4,502	-0.02%
2019/12/03	3	29.65	8	29.48	29.90	-5	4,430	-0.11%
2019/12/02	4	28.65	0	0.00	28.35	4	4,264	0.09%
2019/11/29	3	29.27	0	0.00	29.10	3	4,235	0.07%
2019/11/27	0	0.00	10	29.50	29.50	-10	4,243	-0.24%
2019/11/26	0	0.00	5	29.65	29.60	-5	4,207	-0.12%
2019/11/25	15	29.82	0	0.00	29.60	15	4,188	0.36%
2019/11/19	0	0.00	4	30.23	30.25	-4	4,450	-0.09%
2019/11/15	1	29.15	0	0.00	29.50	1	4,528	0.02%
2019/11/14	6	30.00	4	29.99	29.50	2	4,530	0.04%
2019/11/13	11	31.29	0	0.00	30.85	11	4,419	0.25%
2019/11/11	2	32.75	0	0.00	32.70	2	4,496	0.04%
2019/11/08	1	32.95	2	32.95	32.95	-1	4,607	-0.02%
2019/11/05	0	0.00	4	32.95	32.90	-4	4,697	-0.09%
2019/11/04	2	32.55	0	0.00	32.55	2	4,700	0.04%
2019/10/30	3	32.55	0	0.00	32.50	3	4,689	0.06%
2019/10/29	11	33.30	8	33.50	33.25	3	4,613	0.07%
2019/10/23	0	0.00	2	33.75	33.90	-2	4,556	-0.04%
2019/10/22	2	33.50	0	0.00	33.30	2	4,585	0.04%
2019/10/21	0	0.00	2	33.70	33.60	-2	4,619	-0.04%
2019/10/18	5	32.91	2	33.50	33.15	3	4,716	0.06%
2019/10/17	2	33.75	0	0.00	33.95	2	4,541	0.04%
2019/10/16	3	34.00	0	0.00	33.85	3	4,544	0.07%
2019/10/14	1	34.00	0	0.00	34.00	1	4,540	0.02%
2019/10/09	4	33.50	0	0.00	33.20	4	4,487	0.09%
2019/10/07	5	33.30	6	33.15	33.30	-1	4,426	-0.02%
2019/10/03	0	0.00	2	33.03	32.95	-2	4,342	-0.05%
2019/10/02	0	0.00	1	33.65	33.20	-1	4,308	-0.02%
2019/10/01	1	33.15	7	33.75	33.10	-6	4,232	-0.14%
2019/09/27	2	34.85	1	34.75	34.75	1	4,071	0.02%
2019/09/26	7	35.25	2	36.25	35.25	5	3,985	0.13%
2019/09/25	2	36.10	1	37.25	36.00	1	3,866	0.03%
2019/09/23	6	38.55	4	38.50	38.35	2	3,681	0.05%
2019/09/19	2	39.05	0	0.00	39.05	2	3,685	0.05%
2019/09/18	1	39.45	6.1	39.67	39.40	-5.1	3,794	-0.13%
2019/09/17	1	39.50	5	39.67	39.50	-4	3,932	-0.10%
2019/09/16	2	39.18	3	39.73	39.95	-1	4,111	-0.02%
2019/09/12	1	38.95	0	0.00	38.80	1	4,061	0.02%
2019/09/11	3	38.98	0	0.00	38.75	3	4,189	0.07%
2019/09/10	0	0.00	13	38.75	38.50	-13	4,256	-0.31%
2019/09/09	2	38.50	7	38.55	38.50	-5	4,329	-0.12%
2019/09/06	13	39.02	0	0.00	38.80	13	4,413	0.29%
2019/09/05	2	38.85	0	0.00	38.75	2	4,448	0.04%
2019/09/04	2	39.00	0	0.00	39.25	2	4,457	0.04%
2019/09/03	6	39.08	1	39.40	39.40	5	4,526	0.11%
2019/09/02	0	0.00	3	38.67	38.75	-3	4,470	-0.07%
2019/08/30	0	0.00	1	38.40	38.10	-1	4,421	-0.02%
2019/08/29	1	38.10	0	0.00	38.15	1	4,418	0.02%
2019/08/27	2	38.25	0	0.00	38.10	2	4,431	0.05%
2019/08/26	4	38.64	4	38.48	38.80	0	4,379	0.00%
2019/08/23	0	0.00	5	38.30	38.15	-5	4,287	-0.12%
2019/08/22	4	39.45	7	39.20	39.20	-3	4,191	-0.07%
2019/08/21	1	40.50	0	0.00	40.50	1	4,089	0.02%
2019/08/20	3	40.83	0	0.00	40.50	3	4,042	0.07%
2019/08/19	3	41.28	2	41.40	41.40	1	4,031	0.02%
2019/08/16	1	42.00	0	0.00	42.10	1	4,141	0.02%
2019/08/15	1	42.05	0	0.00	42.05	1	4,154	0.02%
2019/08/14	1	42.60	2	43.10	42.50	-1	4,120	-0.02%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/08/12	0	0.00	4	45.90	45.70	-4	3,959	-0.10%
2019/08/02	0	0.00	2	45.80	45.90	-2	4,040	-0.05%
2019/08/01	0	0.00	3.2	46.17	46.05	-3.2	4,075	-0.08%
2019/07/29	0	0.00	15	46.51	46.50	-15	4,351	-0.34%
2019/07/25	2	45.65	2	45.85	45.70	0	4,338	0.00%
2019/07/24	0	0.00	2.1	46.00	46.00	-2.1	4,352	-0.05%
2019/07/23	1	46.80	0	0.00	46.80	1	4,290	0.02%
2019/07/22	4	46.99	16	46.98	46.80	-12	4,266	-0.28%
2019/07/19	8	46.24	1	46.25	46.30	7	4,152	0.17%
2019/07/17	0	0.00	1	45.75	45.75	-1	4,206	-0.02%
2019/07/12	0	0.00	10	45.20	45.15	-10	4,357	-0.23%
2019/07/11	4	45.03	3	45.15	45.15	1	4,536	0.02%
2019/07/04	1	44.80	1	45.05	45.05	0	4,961	0.00%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/06/28	1	45.30	0.7	45.25	45.30	0.3	5,252	0.01%
2019/06/27	1	46.00	1	46.10	45.95	0	5,257	0.00%
2019/06/26	1	46.30	0	0.00	46.40	1	5,218	0.02%
2019/06/25	0	0.00	1	46.20	46.75	-1	5,301	-0.02%
2019/06/24	0	0.00	4	46.48	46.50	-4	5,417	-0.07%
2019/06/21	7	46.09	1	46.15	46.40	6	5,328	0.11%
2019/06/20	0	0.00	1	45.90	45.80	-1	5,183	-0.02%
2019/06/19	2	45.95	6	45.70	45.80	-4	5,252	-0.08%
2019/06/18	2	45.93	0	0.00	46.00	2	5,337	0.04%
2019/06/17	0	0.00	4	45.71	45.85	-4	5,770	-0.07%
2019/06/14	3	45.40	11	45.36	45.50	-8	5,918	-0.14%
2019/06/13	0	0.00	5	45.06	45.15	-5	5,961	-0.08%
2019/06/12	1	44.60	3	44.92	44.90	-2	6,029	-0.03%
2019/06/11	5	44.75	9	44.82	45.00	-4	6,142	-0.07%
2019/05/30	1	44.00	5	44.05	44.00	-4	6,275	-0.06%
2019/05/29	3	44.22	1	44.35	44.15	2	6,355	0.03%
2019/05/24	1	43.95	1	44.45	43.80	0	6,473	0.00%
2019/05/23	11	44.70	9	45.29	44.05	2	6,541	0.03%
2019/05/22	4	44.65	18	44.36	44.65	-14	6,421	-0.22%
2019/05/21	5	44.00	0	0.00	44.20	5	6,469	0.08%
2019/05/20	7	44.14	3	44.70	43.95	4	6,497	0.06%
2019/05/14	0	0.00	36	43.70	43.80	-36	6,884	-0.52%
2019/05/10	27	43.91	15	43.81	43.85	12	7,139	0.17%
2019/05/09	0	0.00	2	43.70	43.85	-2	7,167	-0.03%
2019/05/08	5	44.20	16	44.45	43.90	-11	7,191	-0.15%
2019/05/07	1	44.35	0	0.00	44.25	1	7,231	0.01%
2019/05/06	3	44.63	16	44.59	44.40	-13	7,482	-0.17%
2019/04/29	0	0.00	3	43.90	43.85	-3	7,515	-0.04%
2019/04/26	1	43.80	0	0.00	43.70	1	7,565	0.01%
2019/04/24	4	43.80	4	43.85	43.85	0	7,751	0.00%
2019/04/23	0	0.00	1	43.80	43.80	-1	7,892	-0.01%
2019/04/22	0	0.00	10	43.75	43.75	-10	7,954	-0.13%
2019/04/19	14	43.70	22	43.80	43.70	-8	8,131	-0.10%
2019/04/17	1	43.60	0	0.00	43.95	1	8,424	0.01%
2019/04/15	2	43.75	20	43.70	43.60	-18	8,982	-0.20%
2019/04/12	0	0.00	1	43.85	44.00	-1	9,087	-0.01%
2019/04/11	4	43.90	0	0.00	44.00	4	9,154	0.04%
2019/04/09	2	44.35	0	0.00	44.20	2	9,093	0.02%
2019/04/08	9	45.07	0	0.00	44.80	9	9,010	0.10%
2019/04/03	2	45.43	5	45.54	45.70	-3	8,951	-0.03%
2019/04/02	7	45.69	1	45.85	45.55	6	9,222	0.07%
2019/04/01	0	0.00	7	45.45	45.10	-7	9,445	-0.07%
2019/03/29	0	0.00	1	45.45	45.45	-1	9,629	-0.01%
2019/03/28	2	45.03	0	0.00	44.95	2	9,955	0.02%
2019/03/27	7	46.04	10	46.39	45.55	-3	9,886	-0.03%
2019/03/26	3	45.77	1	46.35	45.55	2	9,681	0.02%
2019/03/25	2	45.55	2	45.93	45.95	0	9,644	0.00%
2019/03/22	9	46.61	4	47.04	46.15	5	9,617	0.05%
2019/03/21	6	47.27	3	46.97	46.80	3	9,505	0.03%
2019/03/20	5	46.21	7	46.66	47.25	-2	9,335	-0.02%
2019/03/19	0	0.00	2	45.23	45.30	-2	8,875	-0.02%
2019/03/18	1	44.40	5	44.34	44.65	-4	8,758	-0.05%
2019/03/15	3	43.30	16	43.25	43.90	-13	8,722	-0.15%
2019/03/14	16	43.21	1	43.15	43.40	15	8,673	0.17%
2019/03/13	5	43.30	0	0.00	43.15	5	8,653	0.06%
2019/03/12	0	0.00	1	43.90	43.50	-1	8,700	-0.01%
2019/03/07	0	0.00	1.8	43.73	43.50	-1.8	9,100	-0.02%
2019/03/06	0	0.00	1	43.85	43.85	-1	9,303	-0.01%
2019/03/05	1	44.30	0	0.00	44.10	1	9,506	0.01%
2019/03/04	1	44.60	2	44.70	44.70	-1	9,893	-0.01%
2019/02/26	0	0.00	2	44.05	44.00	-2	10,566	-0.02%
2019/02/25	2	44.00	3	43.95	43.85	-1	10,606	-0.01%
2019/02/22	1	43.70	0	0.00	43.60	1	10,647	0.01%
2019/02/21	1	43.85	0	0.00	43.80	1	10,561	0.01%
2019/02/20	2	43.85	2	44.03	44.05	0	10,551	0.00%
2019/02/19	1	43.95	0	0.00	43.85	1	10,492	0.01%
2019/02/18	1	44.15	0	0.00	43.75	1	10,555	0.01%
2019/02/15	1.8	44.06	100	44.06	44.00	-98.2	10,721	-0.92%
2019/02/14	3	44.92	10.2	44.89	44.55	-7.2	10,780	-0.07%
2019/02/13	35.1	45.41	105	45.20	45.65	-69.9	10,803	-0.65%	大賣/
2019/02/12	15.1	45.02	12	45.19	45.55	3.1	10,689	0.03%
2019/01/29	11	43.45	0	0.00	43.65	11	10,456	0.11%
2019/01/28	20	44.05	0	0.00	43.85	20	10,508	0.19%
2019/01/25	62	44.09	0	0.00	43.85	62	10,632	0.58%
2019/01/22	4	46.14	3	45.87	45.70	1	10,682	0.01%
2019/01/21	3	46.72	0	0.00	46.65	3	10,850	0.03%
2019/01/18	0	0.00	3	46.82	46.85	-3	11,045	-0.03%
2019/01/17	52	46.49	1	46.65	46.10	51	11,343	0.45%
2019/01/16	55	46.87	3	47.00	46.80	52	11,832	0.44%
2019/01/15	51	47.49	6	47.68	48.00	45	11,916	0.38%
2019/01/14	4	47.13	2.1	47.54	47.55	1.9	12,217	0.02%
2019/01/11	1	46.80	11	47.50	47.55	-10	12,817	-0.08%
2019/01/10	4	47.15	2	47.65	46.75	2	13,226	0.02%
2019/01/09	0	0.00	1	46.80	47.20	-1	13,256	-0.01%
2019/01/08	8	46.13	116	46.60	46.80	-108	13,112	-0.82%	大賣/鉅額交易
2019/01/07	22	44.27	34	44.37	45.00	-12	12,778	-0.09%
2019/01/04	11	43.81	8	43.83	43.80	3	12,633	0.02%
2019/01/03	9	42.94	132	42.80	43.30	-123	12,793	-0.96%	大賣/鉅額交易
2019/01/02	0	0.00	1	42.60	42.40	-1	12,962	-0.01%
2018/12/27	125	42.24	0	0.00	42.05	125	13,354	0.94%	大買/鉅額交易
2018/12/25	4	41.60	4	41.60	41.85	0	14,400	0.00%
2018/12/24	16	42.40	1	42.00	42.00	15	14,374	0.10%
2018/12/22	14	43.62	13	44.10	43.35	1	14,453	0.01%
2018/12/21	7	43.46	8	43.39	42.85	-1	14,682	-0.01%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/18	0	0.00	1	41.90	42.00	-1	15,294	-0.01%
2018/12/13	2	42.35	0	0.00	42.25	2	17,014	0.01%
2018/12/07	0	0.00	1	42.15	42.00	-1	17,289	-0.01%
2018/12/06	2	41.40	1	41.50	42.00	1	17,399	0.01%
2018/12/05	1	42.60	4	42.70	42.35	-3	17,502	-0.02%
2018/12/04	3	43.40	1	43.80	43.05	2	17,561	0.01%
2018/12/03	1	43.30	1	43.80	43.50	0	17,574	0.00%
2018/11/30	7	43.39	6	43.83	42.70	1	17,586	0.01%
2018/11/29	1	43.30	1	43.80	42.85	0	17,471	0.00%
2018/11/27	8	41.19	22	41.40	42.05	-14	17,497	-0.08%
2018/11/26	27	40.77	22	41.05	43.00	5	17,106	0.03%
2018/11/23	1	43.10	0	0.00	42.95	1	16,518	0.01%
2018/11/22	6	42.96	2	43.28	42.80	4	16,619	0.02%
2018/11/21	4	43.41	2	43.58	43.55	2	16,659	0.01%
2018/11/20	0	0.00	1	44.40	44.40	-1	16,773	-0.01%
2018/11/19	0	0.00	300	45.32	44.90	-300	16,999	-1.76%	大賣/鉅額交易
2018/11/15	35	44.81	25	45.03	44.85	10	17,387	0.06%
2018/11/14	15	45.65	22	45.56	45.10	-7	17,459	-0.04%
2018/11/13	6	42.48	25	44.36	45.45	-19	17,434	-0.11%
2018/11/12	36	44.47	1	43.75	43.95	35	17,616	0.20%
2018/11/09	0	0.00	5	46.11	45.80	-5	17,949	-0.03%
2018/11/08	403	45.55	3	45.63	45.50	400	18,561	2.16%	大買/鉅額交易
2018/11/06	201	46.00	8	45.73	44.80	193	19,151	1.01%	大買/鉅額交易
2018/11/05	118	45.81	311	45.81	45.50	-193	19,218	-1.00%	大買/大賣/鉅額交易
2018/11/02	4	45.99	7	45.81	45.35	-3	19,466	-0.02%
2018/11/01	1	44.95	2	44.08	44.90	-1	19,434	-0.01%
2018/10/31	5	44.14	2	44.13	43.40	3	19,750	0.02%
2018/10/30	2	43.20	6	43.48	43.15	-4	19,967	-0.02%
2018/10/29	14	44.09	13	44.52	43.25	1	19,877	0.01%
2018/10/26	5	44.34	6	43.82	43.30	-1	19,683	-0.01%
2018/10/25	4	43.38	33	44.06	43.20	-29	19,475	-0.15%
2018/10/24	36	47.71	39	48.98	46.95	-3	19,131	-0.02%
2018/10/23	0	0.00	10	51.40	50.90	-10	18,589	-0.05%
2018/10/22	20	52.20	539	51.91	51.30	-519	18,459	-2.81%	大賣/鉅額交易
2018/10/19	22	49.84	10	50.47	51.30	12	18,041	0.07%
2018/10/18	314	46.94	24	46.77	48.60	290	17,362	1.67%	大買/鉅額交易
2018/10/17	42	47.94	15	47.70	46.00	27	16,799	0.16%
2018/10/16	3	47.65	0	0.00	47.80	3	16,704	0.02%
2018/10/15	1	47.30	0	0.00	47.30	1	16,678	0.01%
2018/10/12	15	46.43	14	46.81	47.05	1	16,635	0.01%
2018/10/11	22	45.88	10	46.36	45.25	12	16,853	0.07%
2018/10/09	208	49.66	13	49.13	50.20	195	16,566	1.18%	大買/鉅額交易
2018/10/08	4	49.75	0	0.00	49.00	4	16,293	0.02%
2018/10/05	4	49.61	15	50.23	50.60	-11	16,074	-0.07%
2018/10/04	2	50.00	2	50.90	51.30	0	15,838	0.00%
2018/10/03	4	51.25	44	52.79	49.00	-40	15,498	-0.26%
2018/09/28	1	53.50	0	0.00	53.50	1	14,574	0.01%
2018/09/27	2	54.80	3	52.60	54.80	-1	14,303	-0.01%
2018/09/26	1	52.80	14	52.32	52.00	-13	14,006	-0.09%
2018/09/25	4.1	55.08	6	54.67	54.00	-1.9	13,820	-0.01%
2018/09/21	1	53.10	4	52.70	53.20	-3	13,491	-0.02%
2018/09/20	655	49.93	16	52.50	52.50	639	13,152	4.86%	大買/鉅額交易
2018/09/19	9	48.74	13	49.19	50.30	-4	12,459	-0.03%
2018/09/18	1	44.80	650	45.76	46.60	-649	11,924	-5.44%	大賣/鉅額交易
2018/09/17	135	44.96	0	0.00	44.80	135	11,743	1.15%	大買/鉅額交易
2018/09/14	15	44.19	0	0.00	44.15	15	11,835	0.13%
2018/09/13	12	44.80	157	44.83	44.50	-145	11,874	-1.22%	大賣/鉅額交易
2018/09/12	10	44.15	2	44.53	44.40	8	11,834	0.07%
2018/09/11	2	42.78	0	0.00	43.75	2	11,729	0.02%
2018/09/04	1	43.20	0	0.00	43.25	1	12,711	0.01%
2018/09/03	1	43.10	20	45.44	43.00	-19	12,843	-0.15%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/29	0	0.00	2	46.65	46.40	-2	13,091	-0.02%
2018/08/27	0	0.00	1	45.50	45.50	-1	14,187	-0.01%
2018/08/24	35	45.97	0	0.00	45.50	35	14,879	0.24%
2018/08/23	1	48.75	0	0.00	49.10	1	14,732	0.01%
2018/08/22	1	50.10	14	48.74	49.00	-13	14,544	-0.09%
2018/08/21	2	48.10	0	0.00	47.85	2	14,216	0.01%
2018/08/20	10	48.20	76	47.96	48.35	-66	14,206	-0.46%
2018/08/17	5	47.75	0	0.00	47.70	5	14,116	0.04%
2018/08/16	2	48.18	4	48.18	47.55	-2	14,007	-0.01%
2018/08/15	2	48.18	21	48.65	48.65	-19	13,820	-0.14%
2018/08/14	14	47.93	8	47.74	48.60	6	13,596	0.04%
2018/08/10	0	0.00	8	44.65	44.45	-8	12,769	-0.06%
2018/08/09	1	42.50	0	0.00	43.05	1	12,528	0.01%
2018/08/08	7	43.77	4	44.38	42.30	3	12,499	0.02%
2018/08/07	7	42.71	0	0.00	42.55	7	12,519	0.06%
2018/08/06	0	0.00	4	41.21	43.20	-4	12,948	-0.03%
2018/08/03	6	40.05	23	39.31	39.90	-17	12,645	-0.13%
2018/08/02	0	0.00	10	38.40	38.45	-10	12,563	-0.08%
2018/07/27	2	38.80	0	0.00	38.20	2	13,018	0.02%
2018/07/26	5	38.10	0	0.00	38.60	5	13,125	0.04%
2018/07/24	0	0.00	6	37.15	37.30	-6	13,648	-0.04%
2018/07/23	0	0.00	2	36.45	36.60	-2	13,824	-0.01%
2018/07/19	1	38.65	20	38.80	38.40	-19	14,329	-0.13%
2018/07/18	3	38.57	0	0.00	39.05	3	14,832	0.02%
2018/07/17	6	38.35	7	39.01	38.75	-1	15,220	-0.01%
2018/07/13	0	0.00	10	37.15	36.70	-10	15,513	-0.06%
2018/07/12	0	0.00	30	36.60	36.50	-30	15,573	-0.19%
2018/07/11	13	36.50	0	0.00	36.60	13	15,762	0.08%
2018/07/10	5	36.55	0	0.00	37.10	5	15,879	0.03%
2018/07/09	2	36.60	0	0.00	36.95	2	15,965	0.01%
2018/07/06	14	36.10	0	0.00	36.05	14	16,078	0.09%
2018/07/05	69	36.39	1	36.15	36.05	68	16,341	0.42%
2018/07/04	4	37.00	251	36.40	37.10	-247	16,748	-1.47%	大賣/鉅額交易
2018/07/03	251	35.75	2	35.85	35.75	249	17,135	1.45%	大買/鉅額交易
2018/07/02	2	36.95	0	0.00	36.40	2	17,310	0.01%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/28	841	36.66	100	36.37	36.15	741	18,103	4.09%	大買/鉅額交易
2018/06/27	30	37.00	770	36.98	37.10	-740	18,199	-4.07%	大賣/鉅額交易
2018/06/25	3	36.05	0	0.00	36.50	3	18,113	0.02%
2018/06/22	3	37.70	0	0.00	37.60	3	18,084	0.02%
2018/06/20	3	38.57	5	39.30	38.60	-2	18,450	-0.01%
2018/06/19	8	40.68	8	40.34	39.75	0	18,457	0.00%
2018/06/15	4	39.59	13	39.41	40.00	-9	18,233	-0.05%
2018/06/14	5	38.74	52	40.31	38.20	-47	17,948	-0.26%
2018/06/13	55	38.23	2.2	38.21	38.90	52.8	17,594	0.30%
2018/06/12	20	37.36	0	0.00	37.65	20	17,398	0.11%
2018/06/11	5	37.49	0	0.00	36.85	5	17,491	0.03%
2018/06/08	1	37.95	2	38.90	37.95	-1	17,661	-0.01%
2018/06/07	0	0.00	15	38.10	37.85	-15	17,384	-0.09%
2018/06/06	0	0.00	1	37.90	38.00	-1	17,431	-0.01%
2018/06/05	3	37.93	3	37.62	37.50	0	17,499	0.00%
2018/06/04	18	37.09	308	37.35	37.60	-290	17,321	-1.67%	大賣/鉅額交易
2018/06/01	502	34.70	211	34.86	35.70	291	16,652	1.75%	大買/大賣/鉅額交易
2018/05/28	2	32.00	0	0.00	31.90	2	18,877	0.01%
2018/05/24	652	33.04	80	32.88	32.60	572	19,129	2.99%	大買/鉅額交易
2018/05/23	1	32.60	570	32.54	32.55	-569	19,353	-2.94%	大賣/鉅額交易
2018/05/22	0	0.00	1	32.80	32.60	-1	19,394	-0.01%
2018/05/21	3	33.70	0	0.00	33.50	3	19,442	0.02%
2018/05/18	1,501	34.12	1	34.15	33.60	1,500	19,370	7.74%	大買/鉅額交易
2018/05/17	21	34.30	1,521	34.21	33.85	-1,500	19,265	-7.79%	大賣/鉅額交易
2018/05/16	1	33.70	0	0.00	33.80	1	19,165	0.01%
2018/05/15	3.1	34.06	7	34.10	34.00	-3.9	19,094	-0.02%
2018/05/14	30	33.90	10	33.40	33.35	20	18,926	0.11%
2018/05/10	2	34.40	4	34.08	34.10	-2	18,209	-0.01%
2018/05/09	0	0.00	50	33.34	33.90	-50	18,001	-0.28%
2018/05/03	0	0.00	22	33.32	32.75	-22	17,692	-0.12%
2018/05/02	4	33.65	10	33.70	33.80	-6	17,796	-0.03%
2018/04/27	0	0.00	21	32.78	32.80	-21	17,368	-0.12%
2018/04/26	24	31.29	1	32.60	31.75	23	17,300	0.13%
2018/04/25	2	30.70	4	32.00	32.40	-2	17,058	-0.01%
2018/04/24	7	32.09	4	31.74	31.35	3	16,798	0.02%
2018/04/23	1	34.75	52	34.07	34.75	-51	16,371	-0.31%
2018/04/20	0	0.00	6	32.75	32.70	-6	15,968	-0.04%
2018/04/19	136	33.20	2	33.13	33.20	134	15,831	0.85%	大買/鉅額交易
2018/04/17	4	30.58	0	0.00	30.05	4	15,607	0.03%
2018/04/11	1	31.85	0	0.00	32.40	1	17,304	0.01%
2018/04/10	1	33.00	500	33.00	31.60	-499	17,095	-2.92%	大賣/鉅額交易
2018/04/09	501	31.83	7	31.69	32.50	494	16,695	2.96%	大買/鉅額交易
2018/04/03	1	31.30	1	31.00	30.45	0	16,402	0.00%
2018/04/02	2	31.10	4	30.55	30.65	-2	16,248	-0.01%
2018/03/31	4	30.10	77	30.16	29.70	-73	15,958	-0.46%
2018/03/30	0	0.00	1	29.20	29.00	-1	15,797	-0.01%
2018/03/29	1	28.00	11	28.00	27.85	-10	15,592	-0.06%
2018/03/28	2	27.63	1	27.75	27.70	1	15,615	0.01%
2018/03/27	3	27.20	1	27.35	28.30	2	15,603	0.01%
2018/03/26	4	27.01	2	28.05	26.80	2	15,503	0.01%
2018/03/22	10	29.00	0.1	28.90	29.05	9.9	15,103	0.07%
2018/03/19	3	28.60	0	0.00	28.50	3	14,709	0.02%
2018/03/16	1	29.00	1.3	29.05	28.90	-0.3	14,564	0.00%
2018/03/15	0	0.00	100	29.52	29.40	-100	14,478	-0.69%
2018/03/14	300	30.00	302	29.71	29.75	-2	14,263	-0.01%	大買/大賣/
2018/03/13	76	28.40	103	28.37	28.45	-27	13,827	-0.20%	大賣/
2018/03/12	3	28.80	201	27.86	28.80	-198	13,710	-1.44%	大賣/鉅額交易
2018/03/09	403	27.55	0	0.00	27.50	403	13,492	2.99%	大買/鉅額交易
2018/03/08	3	28.17	2	28.60	28.60	1	13,144	0.01%
2018/03/06	2	28.85	2	29.40	28.80	0	12,618	0.00%
2018/03/05	1	29.45	7	30.11	29.40	-6	12,248	-0.05%
2018/03/02	25	28.18	160	27.69	28.80	-135	11,497	-1.17%	大賣/鉅額交易
2018/03/01	485	27.50	357	27.67	27.70	128	10,438	1.23%	大買/大賣/鉅額交易
2018/02/27	11	25.10	62	25.30	25.20	-51	9,336	-0.55%
2018/02/26	8	25.61	24	25.69	25.35	-16	9,170	-0.17%
2018/02/23	35	25.34	17	25.70	25.00	18	8,916	0.20%
2018/02/22	15	24.82	3	24.77	24.50	12	8,601	0.14%
2018/02/21	32	24.34	5	24.43	24.50	27	8,393	0.32%
2018/02/09	0	0.00	8	21.64	21.95	-8	8,075	-0.10%
2018/02/07	0	0.00	1	22.35	22.00	-1	8,097	-0.01%
2018/02/06	1	21.00	0	0.00	21.30	1	8,053	0.01%
2018/02/02	1	23.80	0	0.00	23.55	1	7,844	0.01%
2018/01/31	0	0.00	4	24.25	24.40	-4	7,812	-0.05%
2018/01/30	3	23.70	0	0.00	23.65	3	7,702	0.04%
2018/01/29	0	0.00	1	24.30	24.35	-1	7,678	-0.01%
2018/01/26	6	24.16	0	0.00	24.20	6	7,752	0.08%
2018/01/25	4	24.65	8.4	24.56	24.60	-4.4	8,332	-0.05%
2018/01/24	0	0.00	26	23.25	24.00	-26	8,182	-0.32%
2018/01/23	1	23.65	5	23.00	22.85	-4	8,008	-0.05%
2018/01/22	2	23.55	0	0.00	23.55	2	7,906	0.03%
2018/01/19	3	24.23	0	0.00	24.35	3	7,803	0.04%
2018/01/17	1	24.35	13	24.03	24.00	-12	7,678	-0.16%
2018/01/16	1	24.70	1	24.95	24.75	0	7,543	0.00%
2018/01/12	4	24.80	1	24.95	24.90	3	7,532	0.04%
2018/01/11	8	25.70	26.7	25.78	25.20	-18.7	7,472	-0.25%
2018/01/10	0	0.00	18	25.62	25.30	-18	7,221	-0.25%
2018/01/09	17	24.98	38	25.12	24.80	-21	6,780	-0.31%
2018/01/08	51	24.68	571	24.19	24.85	-520	6,332	-8.21%	大賣/鉅額交易
2018/01/05	596	23.60	10	23.18	23.50	586	5,586	10.49%	大買/鉅額交易
2018/01/04	0	0.00	10	21.70	21.50	-10	4,821	-0.21%
2018/01/03	11	21.97	3	22.40	21.90	8	4,714	0.17%
2018/01/02	1	22.40	6	21.94	22.00	-5	4,589	-0.11%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼

券商分點績效/獲利分析

凱基-市府券商分點個股進出
凱基-市府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

凱基-市府 券商分點個股進出 凱基-市府 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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析