大成鋼 (2027)-凱基-高美館券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.95
漲跌
▲0.50
漲幅
+1.34%
成交量
15,640張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/17	0	0.00	80.2	37.71	37.95	-80.2	6,952	-1.15%
2024/05/16	0.1	37.20	98	37.38	37.45	-97.9	6,734	-1.45%
2024/05/15	5	37.09	68	37.32	37.05	-63	6,700	-0.94%
2024/05/14	284	37.04	0	0.00	36.95	284	6,680	4.25%	大買/鉅額交易
2024/05/13	0	0.00	10	36.96	37.00	-10	6,699	-0.15%
2024/05/10	0.1	36.95	4	36.70	37.15	-3.9	6,706	-0.06%
2024/05/09	1	36.95	0	0.00	36.65	1	6,672	0.02%
2024/05/08	10	36.90	1	36.90	37.15	9	6,657	0.14%
2024/05/06	10	37.00	11	37.07	37.15	-1	6,575	-0.02%
2024/05/03	0.1	37.30	3	37.25	37.30	-2.9	6,538	-0.04%
2024/05/02	0	0.00	14	37.44	37.60	-14	6,489	-0.22%
2024/04/30	5	36.84	11.4	36.94	36.80	-6.4	6,401	-0.10%
2024/04/29	0	0.00	2	37.05	37.25	-2	6,371	-0.03%
2024/04/26	0.2	36.75	2	36.70	36.65	-1.8	6,315	-0.03%
2024/04/25	11.1	36.71	4	36.66	36.65	7.1	6,293	0.11%
2024/04/24	14.8	37.33	38.2	37.10	37.10	-23.4	6,260	-0.37%
2024/04/23	0	37.65	9	37.63	37.80	-9	6,238	-0.14%
2024/04/22	5.1	37.80	0	0.00	37.60	5.1	6,242	0.08%
2024/04/19	7	37.76	7	37.91	37.70	0	6,156	0.00%
2024/04/18	20	38.17	76.4	38.27	37.80	-56.4	5,910	-0.95%
2024/04/17	4.1	37.15	2	37.00	36.95	2.1	5,460	0.04%
2024/04/16	3	36.95	8	36.64	36.70	-5	5,459	-0.09%
2024/04/15	4.2	37.19	0	0.00	36.70	4.2	5,378	0.08%
2024/04/12	1	36.55	1	36.45	36.50	0	5,281	0.00%
2024/04/11	7	36.75	3	36.80	36.65	4	5,268	0.08%
2024/04/10	1	37.00	0.8	37.00	37.00	0.2	5,292	0.00%
2024/04/09	21.1	36.64	46	37.36	37.50	-25	5,222	-0.48%
2024/04/08	0.8	36.50	5.2	36.38	36.60	-4.4	5,021	-0.09%
2024/04/03	1.6	36.27	9	37.05	36.10	-7.4	5,001	-0.15%
2024/04/02	1.4	36.13	3	36.43	36.10	-1.6	4,885	-0.03%
2024/04/01	17.1	36.51	0	0.00	36.40	17.1	4,908	0.35%
2024/03/29	28	36.54	1.4	36.53	36.50	26.6	4,878	0.54%
2024/03/28	0.2	36.94	37	37.16	37.10	-36.8	4,763	-0.77%
2024/03/26	3.5	36.36	0	0.00	36.45	3.5	4,921	0.07%
2024/03/25	8.5	36.74	0	0.00	36.70	8.5	5,151	0.16%
2024/03/22	6	37.09	17.7	37.47	37.10	-11.7	5,369	-0.22%
2024/03/21	20	37.00	20.6	37.00	37.15	-0.6	5,672	-0.01%
2024/03/20	2.6	36.45	0	0.00	36.40	2.6	6,326	0.04%
2024/03/19	5.1	36.57	4	36.55	36.30	1.1	6,232	0.02%
2024/03/18	0.1	35.90	0	0.00	35.90	0.1	6,169	0.00%
2024/03/15	1.2	35.98	0	0.00	36.30	1.2	6,167	0.02%
2024/03/14	2.1	36.30	35	36.15	36.30	-33	6,131	-0.54%
2024/03/13	8	35.63	7	35.64	35.70	1	6,124	0.02%
2024/03/12	0	0.00	20	36.00	36.20	-20	6,083	-0.33%
2024/03/11	22.5	35.39	4.2	35.60	35.60	18.3	6,087	0.30%
2024/03/08	0	35.50	0	0.00	35.45	0	6,111	0.00%
2024/03/07	20.3	35.88	13	35.79	35.85	7.3	6,149	0.12%
2024/03/06	2.2	36.03	22	36.29	36.05	-19.8	6,233	-0.32%
2024/03/05	22.6	35.90	9	36.10	36.00	13.6	6,241	0.22%
2024/03/04	0.1	36.03	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	45.2	36.15	0	0.00	36.05	45.2	6,279	0.72%
2024/02/29	0.4	35.89	0	0.00	35.90	0.4	6,305	0.01%
2024/02/27	1.1	35.95	0	0.00	35.80	1.1	6,304	0.02%
2024/02/26	5.1	36.25	21.3	36.25	36.15	-16.2	6,298	-0.26%
2024/02/23	0	36.40	0	0.00	36.20	0	6,355	0.00%
2024/02/22	5	36.40	1	36.35	36.45	4	6,445	0.06%
2024/02/21	0.1	36.50	1.7	36.38	36.30	-1.6	6,463	-0.02%
2024/02/20	1	36.65	0	0.00	36.40	1	6,548	0.02%
2024/02/16	0.1	36.30	1	36.20	36.30	-0.9	6,801	-0.01%
2024/02/15	1.1	35.91	0	0.00	36.20	1.1	6,797	0.02%
2024/02/05	1	36.35	0	0.00	36.35	1	6,770	0.01%
2024/02/02	0.6	36.85	9	36.86	36.80	-8.4	6,742	-0.12%
2024/01/31	10	36.90	4	37.05	37.10	6	6,760	0.09%
2024/01/30	0	37.05	0	0.00	36.95	0	6,760	0.00%
2024/01/25	0	0.00	2	37.10	37.20	-2	6,835	-0.03%
2024/01/18	2	36.50	0	0.00	36.60	2	6,886	0.03%
2024/01/17	6.1	36.84	0	0.00	36.50	6.1	6,886	0.09%
2024/01/16	3	37.13	0	0.00	37.05	3	6,790	0.04%
2024/01/15	1.1	37.55	0	0.00	37.40	1.1	6,745	0.02%
2024/01/11	0	37.45	5	37.40	37.40	-5	6,788	-0.07%
2024/01/10	6	37.47	0	0.00	37.50	6	6,933	0.09%
2024/01/09	6	38.41	0	0.00	38.30	6	6,862	0.09%
2024/01/08	2.1	38.95	6.4	39.01	38.95	-4.3	6,838	-0.06%
2024/01/05	0	0.00	1.1	39.00	39.00	-1.1	6,857	-0.02%
2024/01/04	2	39.08	2	39.20	39.10	0	6,870	0.00%
2024/01/02	10	39.63	1	39.65	39.65	9	6,866	0.13%
2023/12/29	0.8	39.45	2	39.60	39.60	-1.2	6,809	-0.02%
2023/12/28	2	39.23	6.5	39.40	39.50	-4.5	6,803	-0.07%
2023/12/27	4	39.40	2	39.35	39.35	2	6,814	0.03%
2023/12/26	3	39.45	1	39.55	39.50	2	6,754	0.03%
2023/12/25	4	39.70	5.2	40.03	39.45	-1.2	6,760	-0.02%
2023/12/22	4	39.16	6	39.30	39.20	-2	6,693	-0.03%
2023/12/21	10	39.42	0.3	39.50	39.35	9.8	6,577	0.15%
2023/12/20	1	39.60	2.8	39.83	39.70	-1.8	6,433	-0.03%
2023/12/19	18.2	39.12	6.2	39.52	39.70	12	6,198	0.19%
2023/12/18	40.2	40.38	13.1	39.96	39.75	27.1	5,956	0.45%
2023/12/15	35.2	40.02	74.4	39.88	39.55	-39.2	5,561	-0.71%
2023/12/14	0	38.20	6	38.35	38.20	-6	4,839	-0.12%
2023/12/13	1.4	38.08	0.9	38.00	38.00	0.6	5,071	0.01%
2023/12/12	0	38.30	11	38.40	38.35	-11	5,345	-0.21%
2023/12/11	0	0.00	4	38.45	38.40	-4	5,332	-0.08%
2023/12/08	5.1	38.29	5	38.43	38.40	0.1	5,310	0.00%
2023/12/07	2	38.95	3	38.87	38.80	-1	5,187	-0.02%
2023/12/06	0	39.10	4	39.06	39.15	-4	5,176	-0.08%
2023/12/05	1	38.85	2	39.08	38.95	-1	5,154	-0.02%
2023/12/04	2.1	38.81	34.4	39.16	39.25	-32.4	5,231	-0.62%
2023/12/01	16	39.01	3	39.08	38.85	13	5,216	0.25%
2023/11/30	25	38.36	2.2	38.59	38.65	22.8	5,124	0.45%
2023/11/29	2	38.45	0.8	38.45	38.50	1.2	5,235	0.02%
2023/11/28	1	38.60	6	38.64	38.65	-5	5,256	-0.10%
2023/11/27	0	0.00	0.1	38.10	38.10	-0.1	5,263	0.00%
2023/11/24	1.5	38.39	1	38.75	38.35	0.5	5,258	0.01%
2023/11/22	2	38.50	13.9	38.55	38.60	-11.9	5,234	-0.23%
2023/11/21	3.1	38.46	14.1	38.47	38.50	-11	5,185	-0.21%
2023/11/20	0	0.00	2.1	38.00	38.05	-2.1	5,091	-0.04%
2023/11/17	4.1	38.16	0	0.00	38.10	4.1	5,070	0.08%
2023/11/16	19	38.02	34	38.02	38.15	-15	5,020	-0.30%
2023/11/15	4	37.13	1	37.00	37.05	3	4,845	0.06%
2023/11/14	0	36.45	0	0.00	36.50	0	4,922	0.00%
2023/11/13	0.1	36.75	0	0.00	36.60	0.1	4,976	0.00%
2023/11/10	7	37.21	0	0.00	37.00	7	5,138	0.14%
2023/11/09	2	37.50	1	37.45	37.30	1	5,274	0.02%
2023/11/08	1.1	37.29	0.4	37.25	37.20	0.7	5,457	0.01%
2023/11/07	0	0.00	18	37.13	37.30	-18	5,589	-0.32%
2023/11/06	0.2	37.30	0	0.00	37.15	0.2	5,629	0.00%
2023/11/03	0.1	37.25	2	37.28	37.30	-1.9	5,708	-0.03%
2023/11/02	20	36.95	2	37.00	36.95	18	5,721	0.31%
2023/11/01	2	36.80	4	36.90	36.65	-2	5,768	-0.03%
2023/10/31	0.4	37.00	0	0.00	37.05	0.4	5,851	0.01%
2023/10/27	0.1	36.70	3	36.60	36.70	-2.9	6,120	-0.05%
2023/10/26	2	36.50	0	0.00	36.50	2	6,374	0.03%
2023/10/25	0.1	36.85	0	0.00	36.90	0.1	7,181	0.00%
2023/10/24	0.1	36.45	1	36.40	36.45	-0.9	7,838	-0.01%
2023/10/23	0.2	36.20	10	36.40	36.40	-9.8	8,190	-0.12%
2023/10/20	12	36.21	1.4	36.30	36.15	10.6	8,419	0.13%
2023/10/19	0	0.00	1.8	36.76	36.80	-1.8	8,595	-0.02%
2023/10/18	0	0.00	12	37.15	36.65	-12	8,901	-0.13%
2023/10/17	5	37.30	5	37.35	37.20	0	9,190	0.00%
2023/10/13	0	37.50	7.4	37.36	37.50	-7.4	9,418	-0.08%
2023/10/11	0	0.00	6	37.14	37.35	-6	9,524	-0.06%
2023/10/06	6.1	36.75	1	36.75	36.75	5.1	9,518	0.05%
2023/10/05	0.6	36.75	2	36.70	36.65	-1.4	9,569	-0.01%
2023/10/04	2	36.20	1.2	36.29	36.45	0.8	9,591	0.01%
2023/10/03	1	36.45	8	36.29	36.15	-7	9,588	-0.07%
2023/10/02	3	36.65	1	36.65	36.65	2	9,602	0.02%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	2	36.88	0	0.00	36.95	2	9,641	0.02%
2023/09/26	4	37.61	1	37.55	37.45	3	9,665	0.03%
2023/09/25	10	38.03	12	38.00	38.00	-2	9,676	-0.02%
2023/09/22	5.1	37.90	2.2	37.95	38.15	2.9	9,667	0.03%
2023/09/21	1	38.20	2.4	38.10	37.95	-1.4	9,652	-0.01%
2023/09/20	1	38.55	2.7	38.55	38.40	-1.7	9,623	-0.02%
2023/09/19	24.5	38.55	4.2	38.50	38.40	20.3	9,625	0.21%
2023/09/18	27.1	38.81	17.2	38.69	38.70	9.9	9,616	0.10%
2023/09/15	11	38.09	17	37.87	38.50	-6	9,394	-0.06%
2023/09/14	0	0.00	2.2	36.57	36.75	-2.2	9,158	-0.02%
2023/09/13	1.1	36.35	0	36.35	36.40	1	9,235	0.01%
2023/09/12	2	36.05	9.4	36.16	36.20	-7.4	9,426	-0.08%
2023/09/11	0.7	36.10	7.2	36.20	36.05	-6.5	9,635	-0.07%
2023/09/08	5.9	35.99	230	35.84	36.10	-224.2	9,678	-2.32%	大賣/鉅額交易
2023/09/07	13	35.94	707.7	35.89	35.75	-694.7	9,781	-7.10%	大賣/鉅額交易
2023/09/06	3.3	36.54	1,064	36.58	36.45	-1,060.7	9,722	-10.91%	大賣/鉅額交易
2023/09/05	2.4	37.18	0.4	37.15	37.25	2	9,727	0.02%
2023/09/04	11	36.83	1,064.6	36.48	37.20	-1,053.6	9,828	-10.72%	大賣/鉅額交易
2023/09/01	0.1	36.25	375	36.22	36.50	-374.9	9,728	-3.85%	大賣/鉅額交易
2023/08/31	3.1	36.53	682	36.49	36.30	-679	9,783	-6.94%	大賣/鉅額交易
2023/08/30	0	0.00	1	36.10	36.25	-1	10,015	-0.01%
2023/08/29	0.1	35.75	0	0.00	35.75	0.1	10,067	0.00%
2023/08/28	0	0.00	855	35.90	35.90	-855	10,061	-8.50%	大賣/鉅額交易
2023/08/25	4	36.15	140	36.01	35.90	-136	10,129	-1.34%	大賣/鉅額交易
2023/08/24	0.1	35.95	0	0.00	35.95	0.1	10,120	0.00%
2023/08/23	5	36.15	1	35.90	35.95	4	10,120	0.04%
2023/08/22	1.1	35.91	5	35.92	35.90	-3.9	10,143	-0.04%
2023/08/21	2.2	36.48	14	36.35	36.30	-11.8	10,124	-0.12%
2023/08/18	10	36.76	6	37.02	37.00	4	10,110	0.04%
2023/08/17	0.1	35.85	0.2	36.15	36.45	0	10,050	0.00%
2023/08/16	6.6	35.89	3	36.17	36.30	3.6	10,040	0.04%
2023/08/15	5.2	37.13	0	0.00	37.00	5.2	9,926	0.05%
2023/08/14	16.7	37.82	372	37.68	37.75	-355.3	9,799	-3.63%	大賣/鉅額交易
2023/08/11	16.5	39.04	609	39.04	39.45	-592.5	9,620	-6.16%	大賣/鉅額交易
2023/08/10	1.2	39.57	17	39.56	39.80	-15.9	9,544	-0.17%
2023/08/09	2.2	40.00	1	39.85	40.05	1.2	9,515	0.01%
2023/08/08	2	40.20	11	40.18	40.40	-9	9,482	-0.09%
2023/08/07	0	0.00	1	40.30	40.50	-1	9,485	-0.01%
2023/08/04	5	40.21	330.2	40.10	40.45	-325.2	9,448	-3.44%	大賣/鉅額交易
2023/08/02	2.2	40.11	16	40.47	40.15	-13.8	9,483	-0.15%
2023/08/01	4	39.41	11	39.50	39.40	-7	9,383	-0.07%
2023/07/31	14.7	39.27	13.6	39.28	39.50	1.1	9,346	0.01%
2023/07/28	33.2	39.97	48.5	39.96	39.95	-15.3	9,096	-0.17%
2023/07/27	93	49.37	46	49.64	49.90	47	8,302	0.57%
2023/07/26	14.1	48.92	1	48.95	48.90	13.1	7,702	0.17%
2023/07/25	60.8	48.95	3	49.00	48.95	57.8	7,395	0.78%
2023/07/21	16	48.93	1	49.40	48.70	15	7,075	0.21%
2023/07/20	3.2	48.56	44	49.22	49.45	-40.8	6,883	-0.59%
2023/07/19	15	47.60	3	47.57	47.80	12	6,469	0.19%
2023/07/18	4	47.66	0	0.00	47.95	4	6,483	0.06%
2023/07/17	10	47.96	0	0.00	48.00	10	6,400	0.16%
2023/07/14	13	47.90	5	47.90	47.75	8	6,419	0.12%
2023/07/13	1	47.40	1	47.45	47.45	0	6,444	0.00%
2023/07/12	1	46.95	5	47.00	47.00	-4	6,470	-0.06%
2023/07/11	1	47.10	7	47.15	47.20	-6	6,483	-0.09%
2023/07/10	0	0.00	0.5	47.50	47.10	-0.5	6,561	-0.01%
2023/07/07	2	47.18	1	47.05	47.15	1	6,701	0.01%
2023/07/06	9	47.50	6	47.73	47.50	3	6,724	0.04%
2023/07/05	2	48.05	11.2	48.09	48.05	-9.2	6,681	-0.14%
2023/07/04	10	48.00	12	48.12	48.20	-2	6,685	-0.03%
2023/07/03	1	48.00	4	47.99	47.95	-3	6,792	-0.04%
2023/06/30	0	0.00	2	47.45	47.40	-2	6,819	-0.03%
2023/06/29	15	47.47	2	47.73	47.35	13	6,857	0.19%
2023/06/28	0	0.00	2	47.50	47.55	-2	6,852	-0.03%
2023/06/27	5	47.70	0	0.00	47.45	5	6,872	0.07%
2023/06/26	10	47.60	1	47.50	47.60	9	6,845	0.13%
2023/06/21	4	47.21	2	47.35	47.30	2	6,845	0.03%
2023/06/20	1	47.40	2.1	47.73	47.50	-1.1	6,847	-0.02%
2023/06/19	12	48.22	0	0.00	47.90	12	6,836	0.18%
2023/06/16	2	48.40	20.1	48.43	48.35	-18.1	6,840	-0.26%
2023/06/15	1	47.65	24.3	47.73	47.95	-23.3	6,728	-0.35%
2023/06/14	0	0.00	15.1	46.93	47.00	-15.1	6,682	-0.23%
2023/06/13	2.3	46.52	0	0.00	46.40	2.3	6,970	0.03%
2023/06/12	4	46.93	2	47.05	46.95	2	7,263	0.03%
2023/06/09	0	0.00	1	47.35	47.40	-1	8,323	-0.01%
2023/06/08	1	47.20	5	47.28	47.25	-4	8,588	-0.05%
2023/06/07	12.1	46.97	14	46.99	47.00	-1.9	8,554	-0.02%
2023/06/06	5	46.80	7	46.96	46.90	-2	8,634	-0.02%
2023/06/05	10	46.83	18.5	47.08	46.90	-8.5	8,690	-0.10%
2023/06/02	0	0.00	9.1	45.68	45.70	-9.1	8,633	-0.11%
2023/06/01	1.5	45.38	10	45.45	45.45	-8.5	8,797	-0.10%
2023/05/31	2	45.30	0	0.00	45.10	2	8,817	0.02%
2023/05/30	0.3	45.22	0	0.00	45.25	0.3	8,776	0.00%
2023/05/29	4	45.24	3.4	45.23	45.25	0.6	8,852	0.01%
2023/05/26	8.2	45.03	0.5	45.05	44.95	7.7	8,870	0.09%
2023/05/25	0	0.00	6.5	45.37	45.20	-6.5	8,903	-0.07%
2023/05/24	0	0.00	6	45.60	45.60	-6	8,931	-0.07%
2023/05/23	0	0.00	5.2	45.51	45.40	-5.2	8,963	-0.06%
2023/05/22	1	45.35	10.2	45.39	45.50	-9.2	8,960	-0.10%
2023/05/19	0	0.00	1	44.95	45.10	-1	9,005	-0.01%
2023/05/18	1	44.85	2	44.90	44.85	-1	8,996	-0.01%
2023/05/17	3	44.60	0	0.00	44.70	3	9,283	0.03%
2023/05/16	1.5	44.63	2	44.55	44.70	-0.5	9,368	-0.01%
2023/05/15	2	43.95	10	44.05	44.05	-8	9,356	-0.09%
2023/05/12	4.1	44.24	1	44.20	43.90	3.1	9,421	0.03%
2023/05/11	4.1	44.24	1	44.20	44.35	3.1	9,425	0.03%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	16.2	44.53	6	44.80	44.45	10.2	9,511	0.11%
2023/05/08	1	45.60	11.7	45.57	45.45	-10.7	9,438	-0.11%
2023/05/05	1.1	45.00	2	45.00	45.00	-0.9	9,411	-0.01%
2023/05/04	1	44.75	0.4	44.75	44.70	0.6	9,540	0.01%
2023/05/03	1	44.65	6	44.55	44.55	-5	9,806	-0.05%
2023/05/02	10	44.90	156	44.87	44.85	-146	9,999	-1.46%	大賣/鉅額交易
2023/04/28	2	44.28	2	44.35	44.45	0	10,123	0.00%
2023/04/27	1	43.85	0	0.00	43.85	1	10,157	0.01%
2023/04/26	29.1	43.04	17.2	43.13	43.25	11.8	10,176	0.12%
2023/04/25	17.5	44.16	0.5	44.20	43.40	17	10,141	0.17%
2023/04/24	3.1	44.22	14.1	44.12	44.05	-11	10,117	-0.11%
2023/04/21	0.2	44.50	28	44.31	44.20	-27.8	10,201	-0.27%
2023/04/20	1.1	44.86	4	44.95	44.85	-2.9	10,184	-0.03%
2023/04/19	3.4	45.10	0	0.00	45.05	3.4	10,215	0.03%
2023/04/18	6.1	45.69	0	0.00	45.35	6.1	10,145	0.06%
2023/04/17	1	45.60	10	45.60	45.70	-9	10,104	-0.09%
2023/04/14	3.1	45.34	1	45.40	45.35	2.1	10,046	0.02%
2023/04/13	3	45.58	4	45.54	45.45	-1	10,047	-0.01%
2023/04/12	10.2	45.47	7	45.32	45.30	3.2	10,044	0.03%
2023/04/11	4.2	44.93	2	44.85	44.80	2.2	9,940	0.02%
2023/04/10	6	44.92	0	0.00	44.90	6	9,940	0.06%
2023/04/07	7	44.81	2	44.90	44.85	5	9,949	0.05%
2023/04/06	4	44.88	0	0.00	44.85	4	10,057	0.04%
2023/03/31	5.7	45.63	0	0.00	45.50	5.7	10,114	0.06%
2023/03/30	0	0.00	11	45.40	45.60	-11	10,624	-0.10%
2023/03/29	10	45.35	6	45.52	45.40	4	11,252	0.04%
2023/03/28	30	45.33	2	45.33	45.35	28	11,750	0.24%
2023/03/27	3	45.60	7	45.41	45.50	-4	12,350	-0.03%
2023/03/24	1	45.35	23	45.12	45.15	-22	12,834	-0.17%
2023/03/23	1.2	45.32	23	45.32	45.25	-21.8	13,167	-0.17%
2023/03/22	6.2	45.48	1	45.45	45.50	5.2	13,439	0.04%
2023/03/21	15	45.58	1	45.45	45.30	14	13,955	0.10%
2023/03/20	9	45.23	15.1	45.45	45.20	-6.1	14,144	-0.04%
2023/03/17	5.1	45.20	3	45.38	45.45	2.1	14,211	0.01%
2023/03/16	34.1	44.90	51	45.07	44.50	-17	14,219	-0.12%
2023/03/15	52	46.60	512.2	46.03	45.80	-460.2	14,140	-3.25%	大賣/鉅額交易
2023/03/14	72.8	46.99	337.4	47.10	46.55	-264.6	14,124	-1.87%	大賣/鉅額交易
2023/03/13	1	44.90	28.1	45.22	45.35	-27.1	13,791	-0.20%
2023/03/10	2.1	44.52	7.1	44.47	44.40	-5	13,477	-0.04%
2023/03/09	17	44.89	1	44.90	44.70	16	13,485	0.12%
2023/03/08	10	45.20	1	45.00	45.10	9	13,415	0.07%
2023/03/07	3	44.90	50.1	44.95	45.00	-47.1	13,319	-0.35%
2023/03/06	635	44.42	21.1	44.36	44.50	614	13,125	4.68%	大買/鉅額交易
2023/03/03	2	43.70	12	43.63	43.60	-10	12,992	-0.08%
2023/03/02	1	43.20	15	43.31	43.40	-14	13,007	-0.11%
2023/03/01	7	43.38	0	0.00	43.10	7	13,041	0.05%
2023/02/24	10	43.40	3	43.45	43.50	7	13,046	0.05%
2023/02/22	0	0.00	10	43.20	43.20	-10	13,291	-0.08%
2023/02/21	13	43.41	3	43.35	43.45	10	13,412	0.07%
2023/02/20	2	43.25	2	43.30	43.50	0	13,750	0.00%
2023/02/17	8.1	42.66	3	42.85	42.80	5.1	14,206	0.04%
2023/02/16	1.2	43.12	0	43.30	43.10	1.2	14,818	0.01%
2023/02/15	66.5	43.22	53.5	42.87	42.90	13	14,935	0.09%
2023/02/14	10	43.90	0	0.00	43.95	10	14,645	0.07%
2023/02/13	0	0.00	6	44.03	44.15	-6	14,664	-0.04%
2023/02/10	20	43.95	3	43.85	43.80	17	14,750	0.12%
2023/02/09	10	44.55	5	44.35	44.40	5	14,925	0.03%
2023/02/08	16	44.27	0	0.00	44.20	16	14,944	0.11%
2023/02/07	2	44.15	1	44.15	44.35	1	14,906	0.01%
2023/02/06	1	44.30	1	43.95	43.95	0	14,902	0.00%
2023/02/03	15	44.39	4	44.20	44.20	11	14,902	0.07%
2023/02/02	17	44.63	0	0.00	44.95	17	14,847	0.11%
2023/02/01	68	44.95	15.1	45.16	44.90	52.9	14,751	0.36%
2023/01/31	4	44.76	8.1	44.90	44.80	-4.1	14,533	-0.03%
2023/01/30	0	0.00	68.4	44.01	44.30	-68.4	14,397	-0.48%
2023/01/17	1	43.50	3	43.40	43.50	-2	14,281	-0.01%
2023/01/16	3	43.33	1.1	43.36	43.00	1.9	14,298	0.01%
2023/01/13	10	43.33	1	43.00	43.00	9	14,313	0.06%
2023/01/12	11	43.25	67	43.49	43.40	-56	14,410	-0.39%
2023/01/11	1	43.50	6	43.29	43.20	-5	14,393	-0.03%
2023/01/10	25	42.89	0	0.00	42.90	25	14,346	0.17%
2023/01/09	15	42.17	11	42.64	42.75	4	14,339	0.03%
2023/01/06	5	42.15	0.2	42.40	42.30	4.8	14,457	0.03%
2023/01/05	5	42.60	6.1	42.85	42.25	-1.1	14,714	-0.01%
2023/01/04	5	42.65	4	42.55	42.70	1	14,726	0.01%
2023/01/03	2	42.55	3	42.48	42.60	-1	14,803	-0.01%
2022/12/30	3	42.22	1	42.35	42.40	2	14,786	0.01%
2022/12/29	1	41.10	9.2	41.44	41.35	-8.2	14,795	-0.06%
2022/12/28	8	41.85	11	41.65	41.65	-3	14,922	-0.02%
2022/12/27	0	0.00	1	42.15	42.25	-1	15,021	-0.01%
2022/12/26	620.3	42.10	6	42.18	42.10	614.3	15,103	4.07%	大買/鉅額交易
2022/12/23	112.8	42.80	0.1	43.05	43.15	112.7	15,177	0.74%	大買/鉅額交易
2022/12/22	3.1	42.95	507.1	43.47	44.00	-504	15,033	-3.35%	大賣/鉅額交易
2022/12/21	13.1	42.68	133	42.99	43.00	-119.9	14,606	-0.82%	大賣/鉅額交易
2022/12/20	24.3	41.75	10	41.81	41.50	14.3	14,020	0.10%
2022/12/19	41.3	42.19	2	42.18	42.00	39.3	13,648	0.29%
2022/12/16	37.2	43.95	4	44.39	43.55	33.2	13,086	0.25%
2022/12/15	75	44.98	45	45.07	44.75	30	12,606	0.24%
2022/12/14	28	43.55	41.1	43.95	44.20	-13.1	12,315	-0.11%
2022/12/13	28	44.09	29.1	43.96	43.60	-1.1	12,024	-0.01%
2022/12/12	26	41.87	1	41.55	42.45	25	11,484	0.22%
2022/12/09	1	43.30	0.1	43.35	43.15	0.9	11,255	0.01%
2022/12/08	0	0.00	9	43.16	43.20	-9	11,166	-0.08%
2022/12/07	29	43.22	7.8	43.21	43.10	21.2	11,063	0.19%
2022/12/06	15	43.07	28.4	43.11	42.80	-13.4	10,897	-0.12%
2022/12/05	48	43.08	103.5	42.77	43.30	-55.5	10,634	-0.52%	大賣/
2022/12/02	1	40.60	0	0.00	40.50	1	9,993	0.01%
2022/12/01	0	0.00	26	40.77	40.50	-26	10,017	-0.26%
2022/11/30	0	0.00	20.1	40.35	40.25	-20.1	9,943	-0.20%
2022/11/29	0	0.00	1	39.55	40.15	-1	9,927	-0.01%
2022/11/28	5	39.78	0	0.00	39.55	5	9,958	0.05%
2022/11/25	6	40.40	1	40.55	40.00	5	10,050	0.05%
2022/11/24	1	39.80	2	40.00	40.05	-1	10,023	-0.01%
2022/11/23	16	39.83	0	0.00	39.85	16	10,015	0.16%
2022/11/22	2	39.80	0	0.00	39.80	2	10,063	0.02%
2022/11/21	8	39.96	3	39.77	40.15	5	10,088	0.05%
2022/11/18	18	40.22	3	40.25	39.90	15	10,079	0.15%
2022/11/17	2	40.93	7	40.98	41.10	-5	9,984	-0.05%
2022/11/16	41	41.31	21.1	41.31	40.85	19.9	9,873	0.20%
2022/11/15	9.4	41.40	6.2	41.40	41.30	3.2	9,570	0.03%
2022/11/14	33	40.55	47.2	40.64	40.80	-14.1	9,242	-0.15%
2022/11/11	35.1	39.86	26.1	39.92	39.25	9.1	9,020	0.10%
2022/11/10	0	39.35	1	39.40	39.35	-1	9,116	-0.01%
2022/11/09	0	0.00	22	39.70	39.60	-22	9,324	-0.24%
2022/11/08	6	39.47	3	39.43	39.45	3	9,820	0.03%
2022/11/07	0	0.00	40.1	38.57	39.40	-40.1	10,501	-0.38%
2022/11/04	3	37.38	0	0.00	37.45	3	10,317	0.03%
2022/11/03	2	37.65	0	0.00	37.70	2	10,263	0.02%
2022/11/02	8	38.05	0	38.20	38.05	8	10,278	0.08%
2022/11/01	0.2	37.65	1	37.80	37.60	-0.8	10,259	-0.01%
2022/10/28	13	38.28	0	0.00	37.80	13	10,252	0.13%
2022/10/27	0	0.00	22	38.64	38.85	-22	10,283	-0.21%
2022/10/26	1	38.15	0.1	38.40	38.15	0.9	10,434	0.01%
2022/10/24	0	0.00	15	39.22	38.70	-15	10,661	-0.14%
2022/10/19	2.1	38.48	1	38.25	38.15	1.1	10,544	0.01%
2022/10/18	0	0.00	1	39.05	38.90	-1	10,689	-0.01%
2022/10/17	8	38.06	7.6	38.44	39.10	0.4	10,730	0.00%
2022/10/14	1	39.10	14	39.21	39.10	-13	10,733	-0.12%
2022/10/13	9	37.57	4.5	37.81	37.20	4.5	10,777	0.04%
2022/10/12	1	38.30	1.1	38.30	39.00	-0.1	10,866	0.00%
2022/10/11	0	0.00	17	38.79	38.45	-17	10,944	-0.16%
2022/10/07	3	39.17	4	39.40	39.20	-1	10,890	-0.01%
2022/10/06	5	38.75	14.1	38.85	39.20	-9.1	10,921	-0.08%
2022/10/05	29	39.35	25	39.73	39.20	4	10,898	0.04%
2022/10/04	40	38.60	8	39.06	39.30	32	10,783	0.30%
2022/10/03	4	37.94	11	37.79	38.10	-7	10,661	-0.07%
2022/09/30	0.1	37.55	6.2	36.66	37.80	-6.1	10,679	-0.06%
2022/09/29	11	35.63	2.2	35.85	35.90	8.8	10,539	0.08%
2022/09/28	13.5	36.44	43	35.26	35.25	-29.5	10,558	-0.28%
2022/09/27	15.6	36.90	0	0.00	37.10	15.6	10,453	0.15%
2022/09/26	8.5	37.55	7	38.01	37.20	1.5	10,454	0.01%
2022/09/22	5	38.75	0	0.00	39.00	5	10,588	0.05%
2022/09/21	0	0.00	2	39.53	38.85	-2	10,574	-0.02%
2022/09/20	1	39.35	0	0.00	39.35	1	10,530	0.01%
2022/09/16	0	0.00	0	39.30	39.00	0	10,671	0.00%
2022/09/14	6	39.18	3.4	39.31	39.55	2.6	10,933	0.02%
2022/09/13	1	40.00	3	39.95	40.00	-2	11,066	-0.02%
2022/09/12	16	39.84	7	39.73	39.85	9	11,356	0.08%
2022/09/08	8	38.90	12	38.66	39.10	-4	11,407	-0.04%
2022/09/07	11	37.98	5	37.35	37.50	6	11,508	0.05%
2022/09/06	0	0.00	2	37.65	37.80	-2	11,585	-0.02%
2022/09/05	13.1	37.95	4	37.64	37.85	9	11,855	0.08%
2022/09/02	27.8	38.34	22	38.13	38.05	5.8	12,013	0.05%
2022/09/01	10.3	38.87	27	38.88	38.65	-16.7	11,982	-0.14%
2022/08/31	5	39.43	6	39.34	39.55	-1	11,877	-0.01%
2022/08/30	2	39.63	9.1	39.53	39.70	-7.1	11,907	-0.06%
2022/08/29	5.1	39.29	25	39.35	39.40	-19.9	11,903	-0.17%
2022/08/26	3	40.68	43.1	40.38	40.45	-40.1	11,929	-0.34%
2022/08/25	8	40.33	6.4	40.15	40.35	1.6	11,897	0.01%
2022/08/24	66	40.55	61.6	40.15	40.15	4.4	11,867	0.04%
2022/08/23	1.1	39.79	6	39.75	39.85	-4.9	11,826	-0.04%
2022/08/22	1.2	40.19	4	40.06	40.15	-2.9	11,853	-0.02%
2022/08/19	13	40.61	15.1	40.62	40.65	-2.1	11,942	-0.02%
2022/08/18	38	40.38	171	40.58	40.65	-133	11,930	-1.11%	大賣/鉅額交易
2022/08/17	34	40.00	23	39.87	39.55	11	11,527	0.10%
2022/08/16	20	39.31	13	39.38	39.20	7	11,415	0.06%
2022/08/15	57.1	39.87	54	39.71	39.90	3.1	11,331	0.03%
2022/08/12	188	38.34	90	38.59	39.15	98	10,931	0.90%	大買/
2022/08/11	7	35.64	1	35.65	35.70	6	10,485	0.06%
2022/08/10	2.1	35.20	2.1	35.35	35.20	0	10,598	0.00%
2022/08/08	1	34.85	10	35.33	35.40	-9	10,751	-0.08%
2022/08/05	0	0.00	0.1	34.80	34.90	-0.1	10,838	0.00%
2022/08/04	1	34.00	0	0.00	34.35	1	11,011	0.01%
2022/08/03	4	34.59	2	34.48	34.50	2	11,353	0.02%
2022/08/02	12	35.18	3.4	35.34	35.10	8.7	11,533	0.07%
2022/08/01	6	35.81	31	36.25	36.20	-25	11,541	-0.22%
2022/07/29	1	34.75	0	0.00	34.90	1	11,473	0.01%
2022/07/28	3.1	35.05	1	34.90	34.90	2.1	11,664	0.02%
2022/07/27	0	0.00	2	35.03	35.40	-2	11,856	-0.02%
2022/07/26	6.2	35.04	0	0.00	35.10	6.2	12,006	0.05%
2022/07/25	15	35.93	4	36.01	36.00	11	12,154	0.09%
2022/07/22	13	34.92	1.1	35.00	34.90	11.9	12,173	0.10%
2022/07/21	2.3	34.82	34	34.66	35.05	-31.8	12,496	-0.25%
2022/07/20	15.1	34.75	12.1	34.83	34.85	3	13,085	0.02%
2022/07/19	38.1	35.75	4.2	36.35	36.05	33.9	13,222	0.26%
2022/07/18	16	34.70	9	34.42	35.10	7	13,270	0.05%
2022/07/15	7	33.90	16	33.93	33.95	-9	13,581	-0.07%
2022/07/14	0.5	33.95	1	33.50	34.35	-0.5	14,020	0.00%
2022/07/13	2	34.20	0	0.00	33.80	2	14,450	0.01%
2022/07/12	12.3	33.97	0	0.00	33.80	12.3	15,070	0.08%
2022/07/11	30	34.70	2	34.70	34.75	28	16,432	0.17%
2022/07/08	3	35.07	4.4	34.95	35.20	-1.4	17,518	-0.01%
2022/07/07	3	33.43	1	34.10	34.15	2	17,960	0.01%
2022/07/06	8.1	33.38	0.1	33.40	33.20	8	18,262	0.04%
2022/07/05	1	34.30	2.2	34.30	34.30	-1.2	18,742	-0.01%
2022/07/04	4.2	33.25	6	33.28	33.40	-1.8	19,064	-0.01%
2022/07/01	15	33.22	9	33.24	33.10	6	19,182	0.03%
2022/06/30	20	33.92	55	34.09	33.85	-35	19,088	-0.18%
2022/06/29	2	35.20	0.2	35.34	35.25	1.8	19,044	0.01%
2022/06/28	15	35.47	5	35.26	35.55	10	19,123	0.05%
2022/06/27	7	36.19	2.2	36.15	36.25	4.8	19,247	0.02%
2022/06/24	514	34.81	5	34.85	35.00	509	19,434	2.62%	大買/鉅額交易
2022/06/23	6	34.93	1	34.75	34.90	5	19,826	0.03%
2022/06/22	7	35.94	2	36.18	35.30	5	19,939	0.03%
2022/06/21	4.1	36.88	12.1	36.65	37.10	-8	20,052	-0.04%
2022/06/20	42.9	36.30	19.7	36.14	35.40	23.2	20,063	0.12%
2022/06/17	13.1	38.08	13	38.07	38.05	0.1	20,080	0.00%
2022/06/16	47.3	39.38	9	39.68	38.55	38.3	20,302	0.19%
2022/06/15	15.2	40.03	18	40.13	40.05	-2.8	20,177	-0.01%
2022/06/14	68.2	40.66	0	0.00	40.10	68.2	20,186	0.34%
2022/06/13	22.1	41.68	0	0.00	41.55	22.1	20,189	0.11%
2022/06/10	3	42.95	2	43.00	43.05	1	20,320	0.00%
2022/06/09	1	43.55	9.5	43.58	43.50	-8.5	20,501	-0.04%
2022/06/08	7	43.80	9	43.93	43.65	-2	20,746	-0.01%
2022/06/07	0	0.00	12	43.56	43.60	-12	21,127	-0.06%
2022/06/06	32	43.19	20	42.80	43.50	12	21,937	0.05%
2022/06/02	1	43.00	1	43.10	43.05	0	23,276	0.00%
2022/06/01	2.2	43.41	9.5	43.46	43.50	-7.3	24,187	-0.03%
2022/05/31	10.2	43.41	9	43.47	43.40	1.2	24,685	0.00%
2022/05/30	6	44.08	6.5	43.95	43.95	-0.5	25,052	0.00%
2022/05/27	8	42.93	6	43.15	43.30	2	25,972	0.01%
2022/05/26	25.6	43.50	1	43.60	43.10	24.6	27,434	0.09%
2022/05/25	2	43.90	4	44.00	44.00	-2	28,106	-0.01%
2022/05/24	4	44.30	20	44.51	44.10	-16	28,713	-0.06%
2022/05/23	9	44.35	17.6	44.59	44.75	-8.6	29,280	-0.03%
2022/05/20	5.2	43.88	33.6	43.71	44.00	-28.5	30,567	-0.09%
2022/05/19	26.5	42.48	0	0.00	42.80	26.5	32,307	0.08%
2022/05/18	20	44.23	11	44.44	44.35	9	32,193	0.03%
2022/05/17	21	43.67	17	43.85	43.40	4	32,340	0.01%
2022/05/16	17.2	44.16	3	43.47	43.40	14.2	32,550	0.04%
2022/05/13	5	43.87	2	43.93	44.05	3	32,778	0.01%
2022/05/12	5.1	43.72	8	43.94	43.20	-2.9	32,971	-0.01%
2022/05/11	14	44.38	21	44.42	44.20	-7	33,247	-0.02%
2022/05/10	11	42.19	105	42.36	43.25	-94	33,356	-0.28%	大賣/
2022/05/09	12	43.93	34	43.70	43.70	-22	33,675	-0.07%
2022/05/06	11.1	44.76	2	44.85	45.00	9.1	33,997	0.03%
2022/05/05	11	45.75	18	45.42	45.90	-7	34,340	-0.02%
2022/05/04	5.1	44.58	51	44.40	44.25	-45.9	34,184	-0.13%
2022/05/03	82	44.73	11	44.40	44.80	71	34,135	0.21%
2022/04/29	41.1	44.76	7	44.46	44.40	34.1	34,173	0.10%
2022/04/28	53.3	44.89	10	44.75	44.40	43.3	34,662	0.12%
2022/04/27	31.2	44.57	13	44.73	44.40	18.2	34,657	0.05%
2022/04/26	693.4	47.54	2.5	46.52	46.20	690.9	34,331	2.01%	大買/鉅額交易
2022/04/25	835	48.88	15	48.84	48.50	820	33,674	2.44%	大買/鉅額交易
2022/04/22	21.2	50.29	1	50.30	50.20	20.2	33,346	0.06%
2022/04/21	33.4	51.19	51.1	51.81	50.60	-17.7	33,109	-0.05%
2022/04/20	36.2	52.66	5	52.30	52.20	31.2	32,891	0.09%
2022/04/19	6.2	53.68	16	53.41	53.90	-9.8	32,581	-0.03%
2022/04/18	47.5	54.33	49.3	53.36	53.00	-1.8	32,184	-0.01%
2022/04/15	73.1	55.54	95.5	55.66	55.00	-22.4	31,634	-0.07%
2022/04/14	30.2	54.25	111.3	54.04	54.00	-81.2	30,359	-0.27%	大賣/
2022/04/13	42.3	52.44	76.9	52.61	53.00	-34.6	29,278	-0.12%
2022/04/12	20.3	51.96	27	51.90	51.70	-6.7	28,859	-0.02%
2022/04/11	17.1	51.37	36.4	51.40	51.70	-19.3	28,640	-0.07%
2022/04/08	16	50.68	46.6	50.48	51.00	-30.6	28,184	-0.11%
2022/04/07	10	49.27	19	49.32	48.75	-9	27,881	-0.03%
2022/04/06	1	49.80	0.4	49.70	49.80	0.6	27,734	0.00%
2022/04/01	3.1	48.96	19	49.37	49.50	-15.9	27,704	-0.06%
2022/03/31	0.2	49.20	3	49.23	49.00	-2.9	27,783	-0.01%
2022/03/30	22	49.09	10	49.11	49.35	12	27,849	0.04%
2022/03/29	28.3	49.01	38.3	49.31	49.00	-10	27,771	-0.04%
2022/03/28	54.5	49.64	20	49.40	49.95	34.5	27,694	0.12%
2022/03/25	16.3	51.92	12	51.95	52.20	4.3	27,615	0.02%
2022/03/24	32	51.75	10	51.68	51.70	22	27,879	0.08%
2022/03/23	3	50.70	6	50.97	51.20	-3	28,176	-0.01%
2022/03/22	8.2	51.05	31	51.11	50.90	-22.8	28,074	-0.08%
2022/03/21	27	50.71	83.9	50.59	50.20	-56.9	27,802	-0.20%
2022/03/18	21	49.31	5	49.65	49.40	16	27,719	0.06%
2022/03/17	1.2	49.02	0.2	49.05	49.05	1	28,002	0.00%
2022/03/16	12	48.99	20.4	48.55	48.65	-8.4	28,087	-0.03%
2022/03/15	7.3	48.86	7	48.61	48.40	0.3	27,987	0.00%
2022/03/14	3.2	49.75	10	50.06	50.30	-6.8	28,451	-0.02%
2022/03/11	19.1	50.15	19	50.63	49.90	0.1	28,866	0.00%
2022/03/10	37.1	49.82	19	49.40	49.75	18.1	28,819	0.06%
2022/03/09	141.2	49.99	69	49.51	49.45	72.2	28,546	0.25%	大買/
2022/03/08	125.5	51.43	67.8	53.36	50.10	57.7	27,909	0.21%	大買/
2022/03/07	54.1	52.91	69.5	52.91	52.70	-15.4	26,610	-0.06%
2022/03/04	36	53.62	320.6	53.86	53.30	-284.6	25,975	-1.10%	大賣/鉅額交易
2022/03/03	14	53.50	99.2	53.50	53.70	-85.2	25,921	-0.33%
2022/03/02	41.4	53.68	104.5	53.88	53.30	-63.2	26,163	-0.24%	大賣/
2022/03/01	97.5	53.93	278.3	54.20	53.10	-180.7	25,806	-0.70%	大賣/鉅額交易
2022/02/25	90	51.96	53	52.06	52.40	37	25,171	0.15%
2022/02/24	173.2	51.44	128	50.37	50.00	45.2	24,996	0.18%	大買/大賣/
2022/02/23	176	52.31	62.5	52.78	52.20	113.5	24,477	0.46%	大買/鉅額交易
2022/02/22	235	52.16	234.5	51.71	51.50	0.5	24,043	0.00%	大買/大賣/
2022/02/21	91.8	52.34	320.5	53.09	53.00	-228.7	22,923	-1.00%	大賣/鉅額交易
2022/02/18	20	49.12	25	49.02	49.35	-5	21,290	-0.02%
2022/02/17	7.4	48.70	6	48.76	48.70	1.4	21,620	0.01%
2022/02/16	12.1	48.91	17	48.69	48.60	-4.9	21,735	-0.02%
2022/02/15	29.5	49.40	48.2	49.26	48.85	-18.7	22,306	-0.08%
2022/02/14	15	48.71	30	48.72	49.00	-15	23,658	-0.06%
2022/02/11	29	48.99	61.5	49.33	49.00	-32.5	23,657	-0.14%
2022/02/10	27	49.46	37	49.12	49.05	-10	24,768	-0.04%
2022/02/09	51.1	48.90	46	48.69	48.50	5.1	26,164	0.02%
2022/02/08	10	47.39	40.2	47.89	48.05	-30.2	25,747	-0.12%
2022/02/07	5	46.59	95.3	46.47	47.50	-90.3	25,531	-0.35%
2022/01/26	3	44.15	0	0.00	44.10	3	25,252	0.01%
2022/01/25	9.2	44.41	0	0.00	44.20	9.2	25,659	0.04%
2022/01/24	13	44.64	2	44.73	44.70	11	26,549	0.04%
2022/01/21	62	45.87	39	45.86	45.55	23	26,751	0.09%
2022/01/20	4	44.33	26	44.54	45.45	-22	26,341	-0.08%
2022/01/19	15	43.78	1	44.15	43.70	14	26,647	0.05%
2022/01/18	1	44.40	2	44.40	44.35	-1	26,715	0.00%
2022/01/17	5	44.05	4.5	44.14	44.20	0.5	26,777	0.00%
2022/01/14	1	44.20	1	44.20	44.25	0	27,100	0.00%
2022/01/13	0	0.00	4	45.28	45.15	-4	27,489	-0.01%
2022/01/12	11.1	44.70	4	44.61	44.55	7.1	27,455	0.03%
2022/01/11	1	43.85	5.2	44.08	44.10	-4.2	27,513	-0.02%
2022/01/10	6.1	44.00	3	44.22	44.05	3.1	27,959	0.01%
2022/01/07	16	44.88	8	45.01	44.60	8	28,085	0.03%
2022/01/06	3	45.15	0	0.00	45.20	3	28,276	0.01%
2022/01/05	9	45.29	0	0.00	45.05	9	28,627	0.03%
2022/01/04	6.1	45.29	34.3	45.40	45.30	-28.2	28,811	-0.10%
2022/01/03	4.2	45.90	2	46.05	45.80	2.2	28,948	0.01%
2021/12/30	7	46.20	4.2	46.20	46.25	2.9	29,092	0.01%
2021/12/28	10	46.26	1	46.35	46.35	9	29,352	0.03%
2021/12/27	15	46.23	12.3	46.26	46.15	2.8	29,712	0.01%
2021/12/24	30	47.07	6	47.04	46.80	24	29,868	0.08%
2021/12/23	1	47.35	22	47.50	47.35	-21	29,994	-0.07%
2021/12/22	7	47.55	9	47.75	47.45	-2	30,262	-0.01%
2021/12/21	25	47.64	12	47.45	47.90	13	30,252	0.04%
2021/12/20	39	48.69	80.6	48.66	48.75	-41.6	30,013	-0.14%
2021/12/17	40.1	47.99	36	48.08	47.65	4.1	29,641	0.01%
2021/12/16	6	46.90	5	47.01	47.10	1	29,247	0.00%
2021/12/15	8	47.05	2	47.05	47.00	6	29,461	0.02%
2021/12/14	23	47.15	14.1	46.93	46.70	8.9	29,633	0.03%
2021/12/13	6	47.84	48.3	48.16	47.90	-42.3	29,623	-0.14%
2021/12/10	13	47.34	20	47.69	47.00	-7	29,509	-0.02%
2021/12/09	3	47.52	23	47.64	47.30	-20	29,827	-0.07%
2021/12/08	40.5	48.02	31	48.09	47.60	9.5	30,311	0.03%
2021/12/07	9	47.60	43	47.64	47.95	-34	29,991	-0.11%
2021/12/06	3	46.42	2	46.50	46.20	1	29,525	0.00%
2021/12/03	8.1	46.80	4.3	46.53	46.20	3.8	29,605	0.01%
2021/12/02	3.5	46.19	3	46.10	46.30	0.5	29,860	0.00%
2021/12/01	4	46.42	3	46.28	46.20	1	29,959	0.00%
2021/11/30	25	46.21	5	46.07	46.05	20	30,063	0.07%
2021/11/29	21	46.23	10.3	46.36	46.20	10.7	30,010	0.04%
2021/11/26	16.7	47.82	30	47.64	47.75	-13.3	30,027	-0.04%
2021/11/25	47	47.63	34	47.64	47.65	13	29,704	0.04%
2021/11/24	45.3	47.28	53	47.33	47.05	-7.7	29,565	-0.03%
2021/11/23	29	45.69	26	45.89	45.65	3	29,073	0.01%
2021/11/22	14.5	44.39	21	44.36	44.65	-6.5	29,884	-0.02%
2021/11/19	6.4	43.98	11	44.29	43.70	-4.6	30,030	-0.02%
2021/11/18	16.2	44.63	5	44.63	44.55	11.2	30,294	0.04%
2021/11/17	26	45.50	21	45.07	45.05	5	30,370	0.02%
2021/11/16	29.8	46.08	13	46.98	45.45	16.8	30,546	0.05%
2021/11/15	32.1	47.08	7.5	46.98	46.75	24.6	30,484	0.08%
2021/11/12	89.4	48.88	40.2	49.01	48.30	49.2	31,117	0.16%
2021/11/11	140	49.54	179.3	49.53	49.40	-39.3	31,100	-0.13%	大買/大賣/
2021/11/10	66	46.56	52.1	46.67	46.75	13.9	30,032	0.05%
2021/11/09	49	47.13	63.5	47.25	46.90	-14.5	30,377	-0.05%
2021/11/08	74.1	44.97	592	45.92	46.35	-517.9	29,604	-1.75%	大賣/鉅額交易
2021/11/05	24.1	41.75	21	42.25	42.15	3.1	28,942	0.01%
2021/11/04	4	41.70	12	42.15	42.55	-8	29,010	-0.03%
2021/11/03	30.1	41.64	13	41.59	41.75	17.1	29,328	0.06%
2021/11/02	56.4	41.03	27	40.72	40.30	29.4	29,348	0.10%
2021/11/01	564.7	41.13	105.2	41.23	41.10	459.5	29,188	1.57%	大買/大賣/鉅額交易
2021/10/29	15	44.23	15	44.25	44.15	0	28,525	0.00%
2021/10/28	14	44.94	12	44.90	44.95	2	28,490	0.01%
2021/10/27	335.8	45.10	138	45.07	45.10	197.8	28,676	0.69%	大買/大賣/鉅額交易
2021/10/26	11	45.40	10	45.77	45.15	1	28,861	0.00%
2021/10/25	5	45.15	5	45.23	45.15	0	29,402	0.00%
2021/10/22	32	45.30	13	45.28	45.05	19	30,261	0.06%
2021/10/21	12	45.93	52.2	46.22	46.30	-40.2	30,821	-0.13%
2021/10/20	3.4	44.53	5.6	44.57	44.55	-2.2	31,203	-0.01%
2021/10/19	27	44.62	26	44.56	44.50	1	31,961	0.00%
2021/10/18	24	45.22	36.3	45.22	45.00	-12.3	33,279	-0.04%
2021/10/15	11	44.93	18	44.88	44.90	-7	34,479	-0.02%
2021/10/14	4	44.66	130.6	44.71	44.75	-126.6	35,965	-0.35%	大賣/鉅額交易
2021/10/13	8	44.62	340	44.69	44.60	-332	38,464	-0.86%	大賣/鉅額交易
2021/10/12	6	44.74	50	44.65	44.60	-44	39,356	-0.11%
2021/10/08	1	44.50	11.7	44.56	44.55	-10.7	40,508	-0.03%
2021/10/07	7	44.46	35	44.50	44.65	-28	41,538	-0.07%
2021/10/06	1	44.90	1	44.70	44.45	0	43,305	0.00%
2021/10/05	5	44.23	13	44.00	44.90	-8	45,729	-0.02%
2021/10/04	5	44.70	194	45.00	44.20	-189	46,599	-0.41%	大賣/鉅額交易
2021/10/01	4	45.05	12	45.07	45.10	-8	47,959	-0.02%
2021/09/30	11.1	45.74	37.1	45.82	45.85	-26	49,915	-0.05%
2021/09/29	12	45.12	20	45.05	45.00	-8	51,403	-0.02%
2021/09/28	17.3	45.20	6	45.05	45.00	11.3	53,570	0.02%
2021/09/27	13	45.27	28	45.72	45.30	-15	57,480	-0.03%
2021/09/24	2	45.95	2	45.73	45.70	0	62,167	0.00%
2021/09/23	5	45.79	4	46.20	45.80	1	69,601	0.00%
2021/09/22	19.6	45.59	11	45.74	45.75	8.6	76,836	0.01%
2021/09/17	12	47.93	11	47.94	47.75	1	80,788	0.00%
2021/09/16	71.3	48.38	73	49.03	48.40	-1.7	82,968	0.00%
2021/09/15	13	48.50	5	48.66	48.75	8	83,489	0.01%
2021/09/14	25	49.36	17	49.78	49.30	8	84,968	0.01%
2021/09/13	22	49.75	242	49.88	50.50	-220	86,300	-0.25%	大賣/鉅額交易
2021/09/10	71	49.06	43	49.13	48.75	28	86,105	0.03%
2021/09/09	15	47.70	9	47.91	47.90	6	86,148	0.01%
2021/09/08	41	47.45	16	47.41	47.05	25	86,592	0.03%
2021/09/07	39	48.80	11.1	49.81	48.35	27.9	86,871	0.03%
2021/09/06	19	49.37	17	49.79	49.20	2	86,924	0.00%
2021/09/03	25.1	49.30	74	49.77	48.85	-48.9	87,286	-0.06%
2021/09/02	42	49.28	11	49.44	48.60	31	87,905	0.04%
2021/09/01	131	50.58	135	50.68	50.20	-4	88,583	0.00%	大買/大賣/
2021/08/31	49	50.18	27	50.42	50.60	22	88,670	0.02%
2021/08/30	29.7	50.30	13.1	50.33	49.95	16.5	89,428	0.02%
2021/08/27	22	49.37	46	49.83	50.20	-24	90,186	-0.03%
2021/08/26	108	50.06	2,084	50.74	49.00	-1,976	90,929	-2.17%	大買/大賣/鉅額交易
2021/08/25	19	48.00	11	47.92	48.10	8	92,275	0.01%
2021/08/24	19.3	47.73	22	47.99	48.35	-2.7	93,545	0.00%
2021/08/23	17	47.74	46.3	47.41	47.70	-29.3	96,102	-0.03%
2021/08/20	37.1	46.41	20	46.56	46.00	17.1	97,374	0.02%
2021/08/19	34.2	47.25	17	47.52	46.55	17.2	98,081	0.02%
2021/08/18	115	46.43	53	47.12	48.55	62	98,353	0.06%	大買/
2021/08/17	74.3	48.65	80	48.63	47.00	-5.7	97,910	-0.01%
2021/08/16	54	50.87	67	50.80	50.40	-13	97,863	-0.01%
2021/08/13	102	52.66	87	52.53	52.30	15	98,613	0.02%	大買/
2021/08/12	64.2	52.44	92	52.76	53.50	-27.8	99,398	-0.03%
2021/08/11	189.2	52.31	114	52.27	50.90	75.2	100,420	0.07%	大買/大賣/
2021/08/10	50	51.34	15	51.29	50.90	35	99,818	0.04%
2021/08/09	34	51.73	52	52.13	51.50	-18	101,040	-0.02%
2021/08/06	12	51.28	25	51.22	51.00	-13	102,182	-0.01%
2021/08/05	26.4	51.24	28	51.09	50.90	-1.7	103,966	0.00%
2021/08/04	30.5	52.41	22.8	52.53	52.20	7.7	105,230	0.01%
2021/08/03	47	53.18	14	53.37	53.50	33	108,385	0.03%
2021/08/02	10	53.35	59	53.53	54.10	-49	110,971	-0.04%
2021/07/30	63.1	53.21	52	53.44	52.00	11.1	111,955	0.01%
2021/07/29	44.2	52.78	65.1	52.97	53.60	-21	113,192	-0.02%
2021/07/28	148.3	51.86	72	52.24	51.30	76.3	114,079	0.07%	大買/
2021/07/27	35.2	52.46	64	52.27	51.60	-28.8	115,128	-0.03%
2021/07/26	90.5	53.06	73	53.14	52.80	17.5	116,132	0.02%
2021/07/23	54.1	54.91	69.3	54.94	55.20	-15.2	116,839	-0.01%
2021/07/22	126.9	54.54	112	55.26	53.60	14.9	116,605	0.01%	大買/大賣/
2021/07/21	216.3	59.20	200	59.17	56.50	16.3	116,067	0.01%	大買/大賣/
2021/07/20	162.4	58.79	135.2	58.77	58.40	27.2	115,458	0.02%	大買/大賣/
2021/07/19	207.2	60.31	1,180.2	60.10	60.00	-973	115,103	-0.85%	大買/大賣/鉅額交易
2021/07/16	107.5	58.59	96	58.47	58.30	11.5	115,684	0.01%	大買/
2021/07/15	50.7	56.70	90.3	57.45	58.50	-39.6	116,177	-0.03%
2021/07/14	317.2	54.53	172.5	55.61	54.40	144.7	116,278	0.12%	大買/大賣/鉅額交易
2021/07/13	979.7	57.17	190	57.99	56.30	789.7	116,504	0.68%	大買/大賣/鉅額交易
2021/07/12	131.1	59.41	169.2	60.18	59.60	-38.1	116,141	-0.03%	大買/大賣/
2021/07/09	95	57.59	66	57.48	56.90	29	114,318	0.03%
2021/07/08	88	57.69	226.5	56.91	58.00	-138.5	115,233	-0.12%	大賣/鉅額交易
2021/07/07	289.5	58.95	142.3	58.01	57.10	147.2	114,284	0.13%	大買/大賣/鉅額交易
2021/07/06	108.5	60.14	147	60.23	59.50	-38.5	113,346	-0.03%	大買/大賣/
2021/07/05	144.2	61.37	169	61.40	60.50	-24.8	112,774	-0.02%	大買/大賣/
2021/07/02	299.2	61.31	405.5	61.55	59.90	-106.3	112,517	-0.09%	大買/大賣/鉅額交易
2021/07/01	328.6	60.18	494.6	60.57	60.30	-166	110,796	-0.15%	大買/大賣/鉅額交易
2021/06/30	657.8	60.98	1,448.6	61.05	59.50	-790.7	106,551	-0.74%	大買/大賣/鉅額交易
2021/06/29	353.8	56.16	1,352	57.68	57.90	-998.2	99,335	-1.00%	大買/大賣/鉅額交易
2021/06/28	219	51.21	2,665.9	52.42	52.70	-2,446.9	92,252	-2.65%	大買/大賣/鉅額交易
2021/06/25	191	48.67	232.2	48.44	47.95	-41.2	88,275	-0.05%	大買/大賣/
2021/06/24	149	46.91	112	46.88	46.50	37	86,098	0.04%	大買/大賣/
2021/06/23	508	48.69	484.1	46.43	45.80	23.9	85,332	0.03%	大買/大賣/
2021/06/22	159.5	47.21	644.6	47.36	48.00	-485.1	83,604	-0.58%	大買/大賣/鉅額交易
2021/06/21	61.3	44.20	120	44.41	43.80	-58.8	81,795	-0.07%	大賣/
2021/06/18	29	45.72	28	45.98	45.50	1	81,400	0.00%
2021/06/17	708	46.06	294	46.06	45.95	414	80,959	0.51%	大買/大賣/鉅額交易
2021/06/16	84	46.52	67	47.12	45.75	17	80,404	0.02%
2021/06/15	35	46.03	236.6	46.68	47.05	-201.6	79,901	-0.25%	大賣/鉅額交易
2021/06/11	230	46.47	69	46.55	45.95	161	79,516	0.20%	大買/鉅額交易
2021/06/10	1,047	45.16	46.1	45.86	46.55	1,000.9	79,163	1.26%	大買/鉅額交易
2021/06/09	89.8	46.28	103.4	45.82	45.75	-13.5	78,380	-0.02%	大賣/
2021/06/08	45	48.42	17	48.11	47.80	28	77,628	0.04%
2021/06/07	144.4	48.03	73	47.35	47.60	71.4	77,228	0.09%	大買/
2021/06/04	108.2	49.44	161.1	49.84	48.60	-52.9	76,205	-0.07%	大買/大賣/
2021/06/03	128.5	49.33	654.1	49.16	48.80	-525.6	75,253	-0.70%	大買/大賣/鉅額交易
2021/06/02	253.8	48.96	348	49.65	49.05	-94.3	74,534	-0.13%	大買/大賣/
2021/06/01	138.2	47.19	667.1	47.62	47.90	-528.9	72,757	-0.73%	大買/大賣/鉅額交易
2021/05/31	234.5	47.87	228	48.20	46.00	6.5	72,920	0.01%	大買/大賣/
2021/05/28	70	44.30	1,211	44.20	44.95	-1,141	70,381	-1.62%	大賣/鉅額交易
2021/05/27	96	41.28	77.4	41.55	40.90	18.6	69,091	0.03%
2021/05/26	63	40.06	109	40.14	40.70	-46	68,443	-0.07%	大賣/
2021/05/25	133	40.11	122	39.68	39.75	11	67,979	0.02%	大買/大賣/
2021/05/24	127	40.54	147	39.81	40.20	-20	67,863	-0.03%	大買/大賣/
2021/05/21	128	39.83	73	39.85	40.30	55	67,958	0.08%	大買/
2021/05/20	145	39.96	101	40.49	39.50	44	66,983	0.07%	大買/大賣/
2021/05/19	63	40.64	134.1	40.97	41.50	-71.1	65,721	-0.11%	大賣/
2021/05/18	35	36.97	649	37.55	37.75	-614	64,142	-0.96%	大賣/鉅額交易
2021/05/17	734.6	33.98	115.1	34.84	34.35	619.5	63,937	0.97%	大買/大賣/鉅額交易
2021/05/14	110.3	37.94	55.1	38.09	37.40	55.2	62,629	0.09%	大買/
2021/05/13	157.4	39.94	47	39.70	39.35	110.4	60,892	0.18%	大買/鉅額交易
2021/05/12	205.5	44.76	113.1	44.23	43.70	92.4	58,931	0.16%	大買/大賣/
2021/05/11	267	50.44	510	51.09	48.55	-243	57,459	-0.42%	大買/大賣/鉅額交易
2021/05/10	275	51.88	204.3	52.07	53.00	70.7	54,145	0.13%	大買/大賣/
2021/05/07	116.1	48.23	114.2	49.02	49.40	1.9	51,262	0.00%	大買/大賣/
2021/05/06	112	48.42	133.5	48.52	49.45	-21.5	49,859	-0.04%	大買/大賣/
2021/05/05	116.7	46.21	193	46.39	45.95	-76.4	48,126	-0.16%	大買/大賣/
2021/05/04	226.2	45.21	310.3	45.84	43.70	-84.1	46,697	-0.18%	大買/大賣/
2021/05/03	145.4	49.61	199.1	49.51	48.45	-53.7	45,015	-0.12%	大買/大賣/
2021/04/29	80	48.22	135	48.42	48.00	-55	43,382	-0.13%	大賣/
2021/04/28	374	46.57	24.2	47.14	46.45	349.8	41,922	0.83%	大買/鉅額交易
2021/04/27	93.2	48.54	25.1	48.31	47.85	68.1	41,642	0.16%
2021/04/26	75.1	47.94	59.1	47.53	48.70	16	40,781	0.04%
2021/04/23	91.5	46.46	109	46.02	45.70	-17.6	39,893	-0.04%	大賣/
2021/04/22	134.3	50.97	250.4	51.25	48.30	-116.1	38,942	-0.30%	大買/大賣/鉅額交易
2021/04/21	127.6	45.94	126	46.55	48.00	1.6	35,741	0.00%	大買/大賣/
2021/04/20	256.9	45.36	124.2	45.32	46.50	132.8	34,540	0.38%	大買/大賣/鉅額交易
2021/04/19	218	45.29	137.3	45.17	46.05	80.7	33,267	0.24%	大買/大賣/
2021/04/16	93	41.96	172	41.50	41.90	-79	31,918	-0.25%	大賣/
2021/04/15	47	40.59	150.8	40.54	40.15	-103.8	30,497	-0.34%	大賣/鉅額交易
2021/04/14	279	40.19	222	40.45	39.95	57	30,141	0.19%	大買/大賣/
2021/04/13	78.3	40.11	94.1	39.58	39.55	-15.9	28,521	-0.06%
2021/04/12	190.3	40.52	179.1	40.38	40.80	11.2	28,017	0.04%	大買/大賣/
2021/04/09	202.3	39.17	273	38.73	38.50	-70.7	26,927	-0.26%	大買/大賣/
2021/04/08	248	39.27	699	39.84	39.35	-451	26,031	-1.73%	大買/大賣/鉅額交易
2021/04/07	160	36.80	287.6	36.91	37.85	-127.6	24,214	-0.53%	大買/大賣/鉅額交易
2021/04/06	126	33.62	72.5	34.34	34.45	53.5	22,297	0.24%	大買/
2021/04/01	6	31.39	12.3	31.38	31.35	-6.3	22,073	-0.03%
2021/03/31	28	31.39	110	31.24	31.35	-82	22,107	-0.37%	大賣/
2021/03/30	11	30.79	7	30.76	31.10	4	21,953	0.02%
2021/03/29	5	30.70	52	30.40	30.50	-47	22,022	-0.21%
2021/03/26	1.5	29.77	2	29.80	29.80	-0.5	23,036	0.00%
2021/03/25	0	0.00	2	29.73	29.65	-2	23,726	-0.01%
2021/03/24	7	29.44	1	29.40	29.40	6	24,143	0.02%
2021/03/23	9	29.79	7	29.86	29.90	2	24,409	0.01%
2021/03/22	2	29.58	17	29.41	29.70	-15	24,926	-0.06%
2021/03/19	17	29.34	0	0.00	29.35	17	25,487	0.07%
2021/03/18	4	29.73	18	29.75	29.75	-14	25,978	-0.05%
2021/03/17	38	29.66	16	29.43	29.70	22	26,973	0.08%
2021/03/16	26	29.56	1	29.50	29.55	25	28,297	0.09%
2021/03/15	8	30.31	114	30.39	30.35	-106	28,818	-0.37%	大賣/鉅額交易
2021/03/12	0	0.00	303.1	30.38	30.60	-303.1	29,225	-1.04%	大賣/鉅額交易
2021/03/11	26.1	30.71	25	30.88	30.60	1.1	30,507	0.00%
2021/03/10	6	30.22	27	30.30	30.40	-21	31,505	-0.07%
2021/03/09	19	30.49	16.1	30.48	30.35	2.9	32,527	0.01%
2021/03/08	37.1	30.01	35	29.81	29.55	2.1	32,658	0.01%
2021/03/05	518	30.88	51	30.31	30.20	467	32,969	1.42%	大買/鉅額交易
2021/03/04	69	33.00	138.1	33.03	32.80	-69.1	33,058	-0.21%	大賣/
2021/03/03	44	31.48	12	31.50	31.60	32	32,025	0.10%
2021/03/02	27.2	31.29	4	31.38	30.45	23.2	33,205	0.07%
2021/02/26	29	31.40	39	31.44	31.20	-10	33,433	-0.03%
2021/02/25	3.1	30.91	30	30.88	30.90	-26.9	33,046	-0.08%
2021/02/24	48.2	30.69	53.9	30.57	30.35	-5.7	33,029	-0.02%
2021/02/23	50.4	30.74	22.3	31.01	30.85	28.1	32,714	0.09%
2021/02/22	9	29.31	25	29.15	29.45	-16	32,028	-0.05%
2021/02/19	5	28.15	8.2	27.93	28.20	-3.2	31,837	-0.01%
2021/02/18	24	27.85	24	27.74	27.85	0	31,859	0.00%
2021/02/17	7	26.95	14.3	26.67	27.65	-7.3	31,818	-0.02%
2021/02/05	5	25.49	4	25.73	25.50	1	31,545	0.00%
2021/02/04	3	25.70	1	25.65	25.90	2	31,699	0.01%
2021/02/03	8	25.78	0	0.00	25.70	8	31,928	0.03%
2021/02/02	1	26.25	6	26.23	26.45	-5	32,400	-0.02%
2021/02/01	37	25.39	16	25.45	26.20	21	32,775	0.06%
2021/01/29	29	25.35	24	25.14	25.10	5	33,013	0.02%
2021/01/28	58	25.31	11	25.25	25.40	47	33,332	0.14%
2021/01/27	11	26.14	0	0.00	25.80	11	33,894	0.03%
2021/01/26	5	26.35	11	26.64	26.80	-6	35,106	-0.02%
2021/01/25	19	26.82	26	26.63	27.15	-7	35,725	-0.02%
2021/01/22	14	25.31	6	25.41	25.90	8	36,213	0.02%
2021/01/21	20	26.05	1	26.30	25.90	19	36,365	0.05%
2021/01/20	65	26.16	35.6	26.30	25.85	29.4	37,058	0.08%
2021/01/19	11	27.23	20	27.25	27.10	-9	36,744	-0.02%
2021/01/18	8	27.36	5.1	27.29	27.45	2.9	36,641	0.01%
2021/01/15	15	27.98	18	28.05	27.95	-3	36,487	-0.01%
2021/01/14	19	28.81	16.1	29.03	28.65	2.9	36,265	0.01%
2021/01/13	28	28.77	459	28.58	28.65	-431	36,306	-1.19%	大賣/鉅額交易
2021/01/12	10	30.02	32.3	29.76	29.65	-22.3	35,776	-0.06%
2021/01/11	8.1	30.71	9	30.84	30.85	-0.9	35,532	0.00%
2021/01/08	3	30.55	7.5	30.41	30.85	-4.5	35,398	-0.01%
2021/01/07	9.3	30.45	11.5	30.93	30.80	-2.3	35,250	-0.01%
2021/01/06	59	30.22	18	30.23	29.90	41	34,962	0.12%
2021/01/05	5	31.34	15.8	31.18	30.90	-10.8	35,339	-0.03%
2021/01/04	319	30.92	26.7	30.98	31.00	292.3	35,400	0.83%	大買/鉅額交易
2020/12/31	17.3	30.80	57	30.55	31.30	-39.7	35,206	-0.11%
2020/12/30	111.4	31.24	21.4	31.34	30.95	90	34,896	0.26%	大買/
2020/12/29	168	30.89	194.5	31.16	31.00	-26.5	34,474	-0.08%	大買/大賣/
2020/12/28	39.4	30.52	52	30.48	30.25	-12.6	34,001	-0.04%
2020/12/25	55	30.64	17	30.64	30.65	38	33,585	0.11%
2020/12/24	14	31.29	13	31.43	31.10	1	33,198	0.00%
2020/12/23	25	31.09	19	30.87	31.25	6	32,986	0.02%
2020/12/22	1,730	31.86	1,494	33.04	30.85	236	32,667	0.72%	大買/大賣/鉅額交易
2020/12/21	66	32.37	66.7	32.47	32.40	-0.7	31,440	0.00%
2020/12/18	29	31.96	29	32.15	31.85	0	30,695	0.00%
2020/12/17	23	31.87	15	31.89	32.00	8	30,285	0.03%
2020/12/16	30	31.55	381	31.94	32.00	-351	29,947	-1.17%	大賣/鉅額交易
2020/12/15	153	31.39	25	31.23	30.95	128	29,343	0.44%	大買/鉅額交易
2020/12/14	71	31.20	81.2	31.04	30.90	-10.2	28,754	-0.04%
2020/12/11	658	31.17	119.4	31.95	31.35	538.6	28,210	1.91%	大買/大賣/鉅額交易
2020/12/10	468	32.34	538	33.23	32.10	-70	27,234	-0.26%	大買/大賣/
2020/12/09	91.1	31.23	617.5	32.01	32.00	-526.4	25,915	-2.03%	大賣/鉅額交易
2020/12/08	42	31.08	171.5	31.42	31.10	-129.5	25,320	-0.51%	大賣/鉅額交易
2020/12/07	170	31.25	421.2	31.83	31.00	-251.2	24,861	-1.01%	大買/大賣/鉅額交易
2020/12/04	160	30.20	198.1	30.30	30.60	-38.1	23,494	-0.16%	大買/大賣/
2020/12/03	52	29.06	70.8	28.99	29.20	-18.8	22,316	-0.08%
2020/12/02	13.2	27.90	45.2	27.93	27.80	-32	21,321	-0.15%
2020/12/01	50	28.00	56.4	28.36	27.95	-6.4	20,950	-0.03%
2020/11/30	42	27.86	102.2	27.91	28.10	-60.2	20,195	-0.30%	大賣/
2020/11/27	34	26.67	47.3	26.65	26.85	-13.3	19,182	-0.07%
2020/11/26	68	26.14	162	26.02	26.35	-94	18,505	-0.51%	大賣/
2020/11/25	67	24.51	49	24.68	24.85	18	16,813	0.11%
2020/11/24	2	23.78	1	24.00	23.75	1	16,303	0.01%
2020/11/23	15	23.58	41	23.95	24.30	-26	16,140	-0.16%
2020/11/20	11	23.80	33	23.77	23.75	-22	15,843	-0.14%
2020/11/19	18	24.07	12	24.16	24.05	6	15,636	0.04%
2020/11/18	1.9	24.62	42	24.68	24.60	-40.1	15,415	-0.26%
2020/11/17	25	24.64	22.1	24.60	24.65	2.9	15,220	0.02%
2020/11/16	7	23.94	1.2	24.03	24.15	5.8	15,186	0.04%
2020/11/13	4.2	24.28	22	24.33	24.15	-17.8	15,049	-0.12%
2020/11/12	11	24.70	18	24.34	24.75	-7	14,918	-0.05%
2020/11/11	29	24.97	8.8	24.82	24.65	20.2	14,680	0.14%
2020/11/10	26	25.07	22	25.00	24.90	4	14,494	0.03%
2020/11/09	35	24.63	11.4	24.80	24.85	23.6	13,952	0.17%
2020/11/06	49	24.12	47.2	24.22	24.10	1.8	13,465	0.01%
2020/11/05	20.6	23.96	24	24.12	23.85	-3.4	13,083	-0.03%
2020/11/04	141	24.39	137	23.93	24.50	4	12,721	0.03%	大買/大賣/
2020/11/03	87	24.04	66	24.09	24.10	21	12,087	0.17%
2020/11/02	21	22.72	222.1	22.81	23.15	-201.1	10,669	-1.88%	大賣/鉅額交易
2020/10/30	164.2	22.08	124.5	22.18	21.90	39.7	9,912	0.40%	大買/大賣/
2020/10/29	83	23.10	159	23.02	22.65	-76	9,077	-0.84%	大賣/
2020/10/28	14	22.44	28.1	22.41	22.90	-14.1	8,635	-0.16%
2020/10/27	12	21.41	13	21.18	21.50	-1	7,762	-0.01%
2020/10/26	2	21.05	10	21.10	21.05	-8	7,681	-0.10%
2020/10/23	3	21.02	11	20.81	21.00	-8	7,646	-0.10%
2020/10/22	5	20.99	4	20.93	20.65	1	7,590	0.01%
2020/10/21	16	21.21	25	21.39	21.30	-9	7,424	-0.12%
2020/10/20	17	20.50	2	20.35	20.35	15	7,186	0.21%
2020/10/19	8	20.83	6	20.87	20.80	2	7,118	0.03%
2020/10/16	3	21.23	0	0.00	21.15	3	7,049	0.04%
2020/10/15	7	21.54	37	21.87	21.60	-30	6,976	-0.43%
2020/10/14	6	21.93	4	22.03	22.00	2	6,894	0.03%
2020/10/13	13	22.35	123.5	22.27	22.30	-110.5	6,791	-1.63%	大賣/鉅額交易
2020/10/12	104	21.97	28	21.79	22.00	76	6,033	1.26%	大買/
2020/10/08	2.5	20.08	177	19.82	20.00	-174.5	5,673	-3.08%	大賣/鉅額交易
2020/10/07	1	19.70	153	19.70	19.75	-152	5,705	-2.66%	大賣/鉅額交易
2020/10/06	1	20.15	202	19.80	19.90	-201	5,832	-3.45%	大賣/鉅額交易
2020/10/05	3	19.48	3	19.52	19.55	0	5,856	0.00%
2020/09/30	9	19.58	2	19.60	19.65	7	5,996	0.12%
2020/09/29	1	19.45	9	19.57	19.50	-8	6,006	-0.13%
2020/09/28	1	19.10	100	19.00	19.05	-99	5,984	-1.65%
2020/09/25	3	18.88	45	19.24	18.95	-42	6,021	-0.70%
2020/09/24	9	19.40	10	19.75	19.10	-1	6,006	-0.02%
2020/09/23	5	20.10	0	0.00	20.00	5	5,953	0.08%
2020/09/22	7	20.24	104	20.19	20.20	-97	5,992	-1.62%	大賣/
2020/09/21	0	0.00	78	20.97	20.65	-78	6,179	-1.26%
2020/09/18	4	20.85	102	20.88	21.00	-98	6,485	-1.51%	大賣/
2020/09/17	9	20.72	9.2	20.65	20.75	-0.2	6,786	0.00%
2020/09/16	6	20.38	7	20.59	20.60	-1	7,068	-0.01%
2020/09/15	8	20.47	1	20.75	20.50	7	7,356	0.10%
2020/09/14	28	20.79	2	21.05	20.70	26	7,588	0.34%
2020/09/11	100	21.82	12	21.47	21.40	88	7,495	1.17%
2020/09/10	102	22.85	51	22.73	22.90	51	7,258	0.70%	大買/
2020/09/09	49	22.39	16	22.61	22.85	33	7,234	0.46%
2020/09/08	6	22.46	12	22.25	22.15	-6	7,240	-0.08%
2020/09/07	79	22.38	147.1	22.12	22.45	-68.1	7,304	-0.93%	大賣/
2020/09/04	1	21.70	17	21.67	21.65	-16	7,277	-0.22%
2020/09/03	11	22.22	22.1	22.16	22.10	-11.1	7,259	-0.15%
2020/09/02	70	22.38	25	22.19	22.40	45	7,250	0.62%
2020/09/01	32.1	21.61	0	0.00	21.70	32.1	7,186	0.45%
2020/08/31	3	21.35	3	21.37	21.25	0	7,149	0.00%
2020/08/28	10	21.47	18.4	21.39	21.25	-8.4	7,154	-0.12%
2020/08/27	18	21.11	10	21.23	21.00	8	7,174	0.11%
2020/08/26	4	21.49	2	21.60	21.45	2	7,160	0.03%
2020/08/25	2	21.63	3	21.65	21.60	-1	7,170	-0.01%
2020/08/24	9	21.29	12	21.39	21.45	-3	7,229	-0.04%
2020/08/21	2.1	20.90	5	21.03	21.35	-2.9	7,316	-0.04%
2020/08/20	9.4	20.41	31.5	20.50	20.55	-22.1	7,288	-0.30%
2020/08/19	5	21.00	3	20.85	20.85	2	7,141	0.03%
2020/08/18	14	21.40	2	21.53	21.40	12	7,074	0.17%
2020/08/17	8	21.25	2	21.25	21.35	6	7,102	0.08%
2020/08/14	9	21.62	17	21.72	21.60	-8	7,079	-0.11%
2020/08/13	12	21.89	3	21.80	21.80	9	7,062	0.13%
2020/08/12	8	22.14	3	22.27	22.10	5	7,016	0.07%
2020/08/11	36	22.75	31	22.97	22.20	5	6,987	0.07%
2020/08/10	11	22.22	10	22.43	22.50	1	6,916	0.01%
2020/08/07	12	22.40	1	22.30	22.25	11	6,928	0.16%
2020/08/06	55	22.68	4	22.85	22.70	51	6,895	0.74%
2020/08/05	6	22.81	3	23.08	22.70	3	6,924	0.04%
2020/08/04	1	22.75	71	22.83	22.80	-70	6,921	-1.01%
2020/08/03	10	22.74	5	22.89	22.65	5	6,994	0.07%
2020/07/31	4	23.29	0	0.00	23.25	4	6,990	0.06%
2020/07/30	71	23.21	6	23.17	23.65	65	7,009	0.93%
2020/07/29	15	22.56	1	22.75	22.50	14	7,039	0.20%
2020/07/28	19	21.98	1	21.90	22.00	18	7,185	0.25%
2020/07/27	15	23.14	2	22.95	22.65	13	7,211	0.18%
2020/07/24	4	23.91	4	23.94	23.80	0	7,190	0.00%
2020/07/23	3	24.33	0	0.00	24.25	3	7,201	0.04%
2020/07/22	1	24.40	1	24.40	24.60	0	7,312	0.00%
2020/07/21	6	24.42	8	24.58	24.60	-2	7,340	-0.03%
2020/07/20	10	24.19	168	24.23	24.55	-158	7,341	-2.15%	大賣/鉅額交易
2020/07/17	9	24.75	1	24.70	24.60	8	7,342	0.11%
2020/07/16	5	25.05	0	0.00	25.05	5	7,371	0.07%
2020/07/15	10	24.86	18	24.90	25.05	-8	7,408	-0.11%
2020/07/14	34	26.09	56	25.85	25.80	-22	7,402	-0.30%
2020/07/13	564	26.16	5	26.26	26.00	559	7,330	7.63%	大買/鉅額交易
2020/07/10	11	26.87	4	27.09	26.70	7	7,282	0.10%
2020/07/09	10	27.39	10	27.35	27.30	0	7,226	0.00%
2020/07/08	3	26.78	1	26.85	26.80	2	7,106	0.03%
2020/07/07	58	26.80	26	26.86	26.80	32	7,175	0.45%
2020/07/06	22	26.79	3	26.78	26.90	19	7,267	0.26%
2020/07/03	8	26.77	4	26.65	26.85	4	7,334	0.05%
2020/07/02	26	26.99	3	27.00	26.95	23	7,345	0.31%
2020/07/01	3.1	27.08	2	27.05	27.10	1.1	7,375	0.01%
2020/06/30	4	26.90	599	26.88	27.10	-595	7,451	-7.99%	大賣/鉅額交易
2020/06/29	702	25.87	13	26.25	26.35	689	7,246	9.51%	大買/鉅額交易
2020/06/24	15	25.71	15	25.93	26.05	0	6,930	0.00%
2020/06/23	33	25.28	2	25.35	25.40	31	6,650	0.47%
2020/06/22	22	25.86	43	26.03	25.25	-21	6,309	-0.33%
2020/06/19	539	26.73	10	26.61	26.00	529	6,023	8.78%	大買/鉅額交易
2020/06/18	23	27.00	11	26.95	26.95	12	5,733	0.21%
2020/06/17	2	27.28	18	27.21	27.20	-16	5,692	-0.28%
2020/06/16	5	27.20	3	27.30	27.30	2	5,803	0.03%
2020/06/15	24	27.83	15	27.97	27.15	9	5,907	0.15%
2020/06/12	214	27.41	0	0.00	27.90	214	5,817	3.68%	大買/鉅額交易
2020/06/11	101	27.50	11.2	27.49	27.55	89.8	5,802	1.55%	大買/
2020/06/10	17	27.68	0	0.00	27.65	17	5,761	0.30%
2020/06/09	0	0.00	2	27.93	27.80	-2	5,891	-0.03%
2020/06/08	39.1	27.39	9.4	27.37	27.40	29.7	5,930	0.50%
2020/06/05	42.7	27.70	0	0.00	27.70	42.7	5,995	0.71%
2020/06/04	100	27.56	0	0.00	27.80	100	6,053	1.65%
2020/06/03	206	27.52	5	27.44	27.40	201	6,053	3.32%	大買/鉅額交易
2020/06/01	108.5	26.70	3	26.70	26.70	105.5	6,069	1.74%	大買/鉅額交易
2020/05/29	320	26.93	0	0.00	26.85	320	6,065	5.28%	大買/鉅額交易
2020/05/28	20	28.00	16	27.64	27.45	4	6,074	0.07%
2020/05/27	5	27.35	1	27.40	27.10	4	6,063	0.07%
2020/05/26	1	27.35	0	0.00	27.30	1	6,171	0.02%
2020/05/25	2	27.05	1	27.00	27.00	1	6,216	0.02%
2020/05/22	0	0.00	9	27.28	27.00	-9	6,212	-0.14%
2020/05/21	40	26.65	13	26.73	26.95	27	6,149	0.44%
2020/05/20	14	26.13	19	26.67	26.85	-5	6,132	-0.08%
2020/05/19	27	25.76	10	25.94	25.80	17	6,072	0.28%
2020/05/18	1	25.50	15	25.60	25.40	-14	6,049	-0.23%
2020/05/15	522	25.70	1	26.05	25.55	521	6,073	8.58%	大買/鉅額交易
2020/05/14	541	26.44	0	0.00	25.80	541	6,044	8.95%	大買/鉅額交易
2020/05/13	225	26.63	2	26.65	26.80	223	5,999	3.72%	大買/鉅額交易
2020/05/12	525	26.80	0	0.00	26.80	525	6,009	8.74%	大買/鉅額交易
2020/05/11	0	0.00	5	27.54	27.50	-5	5,945	-0.08%
2020/05/08	213	26.98	0	0.00	26.95	213	5,899	3.61%	大買/鉅額交易
2020/05/07	1	27.20	9	27.27	27.35	-8	5,826	-0.14%
2020/05/06	385	27.12	1	27.30	27.05	384	5,794	6.63%	大買/鉅額交易
2020/05/05	508	27.37	11	27.35	27.40	497	5,752	8.64%	大買/鉅額交易
2020/05/04	21	26.97	2	26.88	27.50	19	5,677	0.33%
2020/04/30	1	26.50	3	26.70	26.65	-2	5,504	-0.04%
2020/04/29	14	26.35	4	26.56	26.30	10	5,449	0.18%
2020/04/28	27	26.40	8	26.58	26.30	19	5,407	0.35%
2020/04/27	5	26.40	27	25.90	26.40	-22	5,454	-0.40%
2020/04/24	7	25.26	5	25.43	25.40	2	5,347	0.04%
2020/04/23	3	25.35	0	0.00	25.20	3	5,316	0.06%
2020/04/22	14	24.97	33	25.19	25.50	-19	5,315	-0.36%
2020/04/21	55	25.54	4	25.64	25.55	51	5,316	0.96%
2020/04/20	0	0.00	3	26.03	26.25	-3	5,288	-0.06%
2020/04/17	15	26.02	9	25.72	25.50	6	5,337	0.11%
2020/04/16	8	25.68	3	25.82	25.70	5	5,325	0.09%
2020/04/15	6	25.91	9	25.89	26.15	-3	5,295	-0.06%
2020/04/14	0	0.00	3	25.52	25.55	-3	5,247	-0.06%
2020/04/13	10	25.21	7	25.25	25.25	3	5,238	0.06%
2020/04/10	9	25.48	3	25.58	25.40	6	5,271	0.11%
2020/04/09	7	24.69	7.1	25.04	25.40	-0.1	5,270	0.00%
2020/04/08	9	24.17	12	24.53	24.80	-3	5,172	-0.06%
2020/04/07	9	24.33	4	24.48	24.10	5	5,091	0.10%
2020/04/06	9.2	24.25	4	24.25	24.30	5.2	5,104	0.10%
2020/04/01	15	25.54	9	25.63	25.00	6	5,046	0.12%
2020/03/31	5	26.46	2	26.99	26.90	3	5,005	0.06%
2020/03/30	1	26.10	1	26.45	26.70	0	5,058	0.00%
2020/03/27	807	26.88	6	26.85	26.70	801	5,279	15.17%	大買/鉅額交易
2020/03/26	1	26.80	0	0.00	27.10	1	5,517	0.02%
2020/03/25	3	27.50	2	27.50	27.20	1	5,748	0.02%
2020/03/24	2	26.80	1	26.35	26.70	1	5,833	0.02%
2020/03/23	0	0.00	1	25.10	25.30	-1	5,947	-0.02%
2020/03/20	5	25.10	3	25.28	25.65	2	6,001	0.03%
2020/03/19	25	24.60	5	24.55	24.20	20	5,993	0.33%
2020/03/18	0	0.00	8	27.10	26.85	-8	6,004	-0.13%
2020/03/17	2	27.00	9.9	27.18	27.45	-7.9	5,971	-0.13%
2020/03/16	2	28.50	12	28.11	28.05	-10	5,917	-0.17%
2020/03/13	7	28.24	10	27.80	28.40	-3	5,943	-0.05%
2020/03/12	12	29.98	212	29.99	30.00	-200	5,803	-3.45%	大賣/鉅額交易
2020/03/11	6	30.27	70	30.50	30.35	-64	5,777	-1.11%
2020/03/10	3	30.03	2	30.08	30.05	1	5,682	0.02%
2020/03/09	1	29.80	3	29.95	29.90	-2	5,685	-0.04%
2020/03/06	3	30.10	0	0.00	30.00	3	5,825	0.05%
2020/03/05	2	30.78	0	0.00	30.75	2	5,798	0.03%
2020/03/04	1	30.85	0	0.00	31.00	1	5,778	0.02%
2020/03/03	1	31.00	1	31.00	31.00	0	5,757	0.00%
2020/03/02	2	31.35	7	31.19	31.40	-5	5,709	-0.09%
2020/02/27	2	31.53	2	31.85	30.90	0	5,635	0.00%
2020/02/26	2	31.73	6	31.54	31.65	-4	5,528	-0.07%
2020/02/25	1	31.20	2	31.18	31.30	-1	5,461	-0.02%
2020/02/24	4	31.29	4	31.25	31.20	0	5,476	0.00%
2020/02/21	1	31.20	3	31.35	31.40	-2	5,495	-0.04%
2020/02/20	1	30.85	0	0.00	30.95	1	5,467	0.02%
2020/02/19	5	31.05	1	31.20	31.10	4	5,482	0.07%
2020/02/18	6	30.90	5	30.96	30.90	1	5,541	0.02%
2020/02/17	6	30.48	5	30.56	30.60	1	5,648	0.02%
2020/02/14	2	30.55	10	30.45	30.45	-8	5,730	-0.14%
2020/02/13	9	30.25	3	30.33	30.15	6	5,722	0.10%
2020/02/12	1	29.80	1	29.90	29.85	0	5,695	0.00%
2020/02/11	0	0.00	5	29.58	29.60	-5	5,690	-0.09%
2020/02/07	7	29.30	0	0.00	29.25	7	5,679	0.12%
2020/02/06	2	29.38	2	29.48	29.55	0	5,693	0.00%
2020/02/05	2	29.23	5	29.20	29.10	-3	5,720	-0.05%
2020/02/04	1	29.40	1	29.50	29.40	0	5,706	0.00%
2020/02/03	7	29.39	12	29.29	29.35	-5	5,708	-0.09%
2020/01/31	3	29.85	33	30.06	30.20	-30	5,755	-0.52%
2020/01/30	1	29.40	14	29.82	29.80	-13	5,888	-0.22%
2020/01/20	1	31.20	0	0.00	31.10	1	5,774	0.02%
2020/01/17	43	31.46	0	0.00	31.45	43	5,772	0.74%
2020/01/16	3	31.55	0	0.00	31.55	3	5,771	0.05%
2020/01/15	14	31.66	0	0.00	31.65	14	5,814	0.24%
2020/01/14	2	31.75	4.1	31.89	31.95	-2.1	5,804	-0.04%
2020/01/13	2	31.65	250	31.71	31.95	-248	5,823	-4.26%	大賣/鉅額交易
2020/01/10	0	0.00	371	31.13	31.25	-371	5,934	-6.25%	大賣/鉅額交易
2020/01/09	20	30.80	5	30.65	30.60	15	5,892	0.25%
2020/01/08	7	30.78	2	30.85	30.50	5	5,899	0.08%
2020/01/07	6	31.32	379	31.33	31.25	-373	5,859	-6.37%	大賣/鉅額交易
2020/01/06	9	31.47	360	31.31	31.20	-351	5,879	-5.97%	大賣/鉅額交易
2020/01/03	16.1	31.81	434	31.62	31.40	-417.9	5,842	-7.15%	大賣/鉅額交易
2020/01/02	0	0.00	5	32.15	32.10	-5	5,790	-0.09%
2019/12/31	15	32.12	11	32.10	32.05	4	5,811	0.07%
2019/12/30	25	32.33	6	32.37	32.30	19	5,817	0.33%
2019/12/27	3	31.90	0	0.00	31.85	3	5,766	0.05%
2019/12/26	72	31.96	10	32.10	31.80	62	5,815	1.07%
2019/12/25	31	32.38	0	0.00	32.30	31	5,873	0.53%
2019/12/24	61	32.07	5	32.33	32.60	56	5,872	0.95%
2019/12/23	11	32.33	10	32.41	32.55	1	5,758	0.02%
2019/12/20	3	31.58	410	32.00	31.75	-407	5,649	-7.20%	大賣/鉅額交易
2019/12/19	25	31.18	1	31.20	31.55	24	5,448	0.44%
2019/12/18	14	31.35	4	31.30	31.40	10	5,345	0.19%
2019/12/17	14	30.54	3	30.73	30.70	11	5,184	0.21%
2019/12/16	31	30.79	46	30.78	30.85	-15	5,103	-0.29%
2019/12/13	7	30.38	9	30.33	30.45	-2	4,980	-0.04%
2019/12/12	1	29.25	192	29.39	29.55	-191	4,829	-3.96%	大賣/鉅額交易
2019/12/11	3	29.02	689	29.04	29.25	-686	4,899	-14.00%	大賣/鉅額交易
2019/12/10	23	29.51	467	29.66	29.30	-444	4,850	-9.15%	大賣/鉅額交易
2019/12/09	16	30.77	114	30.78	30.75	-98	4,738	-2.07%	大賣/
2019/12/06	6	30.46	2	30.30	30.70	4	4,670	0.09%
2019/12/05	1	29.80	7	29.74	29.80	-6	4,555	-0.13%
2019/12/04	125	29.83	4	29.78	29.75	121	4,502	2.69%	大買/鉅額交易
2019/12/03	9	29.59	13	29.69	29.90	-4	4,430	-0.09%
2019/12/02	7	28.53	5	28.70	28.35	2	4,264	0.05%
2019/11/29	7	29.15	7	29.33	29.10	0	4,235	0.00%
2019/11/28	6	29.54	1	29.55	29.55	5	4,244	0.12%
2019/11/27	4	29.59	0	0.00	29.50	4	4,243	0.09%
2019/11/26	2	29.63	0	0.00	29.60	2	4,207	0.05%
2019/11/22	1	29.80	3	29.97	29.70	-2	4,231	-0.05%
2019/11/21	10	30.10	0	0.00	29.85	10	4,313	0.23%
2019/11/20	1	30.35	2	30.48	30.40	-1	4,381	-0.02%
2019/11/19	0	0.00	4	29.63	30.25	-4	4,450	-0.09%
2019/11/18	13	29.31	4	29.60	29.75	9	4,483	0.20%
2019/11/15	3	29.00	3	29.12	29.50	0	4,528	0.00%
2019/11/14	5	29.62	55	29.50	29.50	-50	4,530	-1.10%
2019/11/13	8	31.33	6	31.35	30.85	2	4,419	0.05%
2019/11/12	1	32.45	5	32.70	32.40	-4	4,372	-0.09%
2019/11/11	0	0.00	1	32.80	32.70	-1	4,496	-0.02%
2019/11/08	1	32.80	1.4	32.87	32.95	-0.4	4,607	-0.01%
2019/11/07	0	0.00	1	32.75	32.75	-1	4,657	-0.02%
2019/11/06	2	32.73	11	32.80	32.75	-9	4,686	-0.19%
2019/11/05	2	32.90	22	32.83	32.90	-20	4,697	-0.43%
2019/11/04	23.3	32.57	0	0.00	32.55	23.3	4,700	0.50%
2019/11/01	2	33.00	3	33.08	33.00	-1	4,678	-0.02%
2019/10/31	1	32.95	1	32.95	32.90	0	4,690	0.00%
2019/10/30	8	32.57	5	32.70	32.50	3	4,689	0.06%
2019/10/29	12	32.97	12	33.30	33.25	0	4,613	0.00%
2019/10/28	6	33.45	1	33.60	33.60	5	4,485	0.11%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/24	5	33.90	0	0.00	33.85	5	4,536	0.11%
2019/10/23	1	33.80	11	33.85	33.90	-10	4,556	-0.22%
2019/10/22	2	33.45	1	33.40	33.30	1	4,585	0.02%
2019/10/21	1	33.40	11	33.70	33.60	-10	4,619	-0.22%
2019/10/18	16	33.42	115	33.70	33.15	-99	4,716	-2.10%	大賣/
2019/10/17	1	33.75	66	33.93	33.95	-65	4,541	-1.43%
2019/10/16	0	0.00	95	34.04	33.85	-95	4,544	-2.09%
2019/10/15	1	33.85	26	33.97	33.85	-25	4,557	-0.55%
2019/10/14	0	0.00	135	33.87	34.00	-135	4,540	-2.97%	大賣/鉅額交易
2019/10/09	0	0.00	16	33.57	33.20	-16	4,487	-0.36%
2019/10/08	1	33.75	166	33.67	33.80	-165	4,454	-3.70%	大賣/鉅額交易
2019/10/07	2	33.30	212	32.98	33.30	-210	4,426	-4.74%	大賣/鉅額交易
2019/10/04	2	32.68	7	32.31	32.50	-5	4,375	-0.11%
2019/10/03	5.4	32.95	0	0.00	32.95	5.4	4,342	0.12%
2019/10/02	13	33.25	2	33.40	33.20	11	4,308	0.26%
2019/10/01	23	33.43	2	33.20	33.10	21	4,232	0.50%
2019/09/27	8	34.91	12	34.87	34.75	-4	4,071	-0.10%
2019/09/26	7	35.34	7	35.25	35.25	0	3,985	0.00%
2019/09/25	17.4	36.27	3	36.73	36.00	14.4	3,866	0.37%
2019/09/24	5	38.13	0	0.00	38.05	5	3,689	0.14%
2019/09/23	9	38.58	55	38.63	38.35	-46	3,681	-1.25%
2019/09/20	2	39.00	61	39.23	39.00	-59	3,704	-1.59%
2019/09/19	3	39.23	0	0.00	39.05	3	3,685	0.08%
2019/09/18	7	39.67	3	39.70	39.40	4	3,794	0.11%
2019/09/17	3	39.70	59	39.80	39.50	-56	3,932	-1.42%
2019/09/16	9	40.03	114	39.53	39.95	-105	4,111	-2.55%	大賣/鉅額交易
2019/09/12	0	0.00	59	38.95	38.80	-59	4,061	-1.45%
2019/09/11	0	0.00	1	38.95	38.75	-1	4,189	-0.02%
2019/09/10	3	38.65	5	38.70	38.50	-2	4,256	-0.05%
2019/09/09	14	38.58	5	38.55	38.50	9	4,329	0.21%
2019/09/06	0	0.00	1	39.05	38.80	-1	4,413	-0.02%
2019/09/05	5.3	38.90	1	38.95	38.75	4.3	4,448	0.10%
2019/09/04	13	39.38	2	39.53	39.25	11	4,457	0.25%
2019/09/03	6	39.25	6	39.21	39.40	0	4,526	0.00%
2019/09/02	5	38.63	1	38.80	38.75	4	4,470	0.09%
2019/08/30	5	38.20	1	38.40	38.10	4	4,421	0.09%
2019/08/29	2	38.10	0	0.00	38.15	2	4,418	0.05%
2019/08/28	0	0.00	1	38.25	38.10	-1	4,423	-0.02%
2019/08/27	26	38.32	0.6	38.25	38.10	25.4	4,431	0.57%
2019/08/26	19	38.02	6	38.33	38.80	13	4,379	0.30%
2019/08/23	51.4	38.23	33	38.25	38.15	18.4	4,287	0.43%
2019/08/22	9	39.42	1	39.50	39.20	8	4,191	0.19%
2019/08/21	5	40.55	0	0.00	40.50	5	4,089	0.12%
2019/08/20	31	40.80	0	0.00	40.50	31	4,042	0.77%
2019/08/19	24	41.18	8	41.25	41.40	16	4,031	0.40%
2019/08/16	3	42.03	0	0.00	42.10	3	4,141	0.07%
2019/08/15	5	42.09	10	42.05	42.05	-5	4,154	-0.12%
2019/08/14	2	43.05	82	43.00	42.50	-80	4,120	-1.94%
2019/08/13	36	45.41	15	45.42	45.40	21	4,062	0.52%
2019/08/12	50	45.78	10	45.80	45.70	40	3,959	1.01%
2019/08/07	5	45.70	1	45.70	45.70	4	3,919	0.10%
2019/08/06	8	45.59	2	45.70	45.65	6	4,015	0.15%
2019/08/05	2	45.75	3	45.95	45.85	-1	4,033	-0.02%
2019/08/02	3	45.85	0	0.00	45.90	3	4,040	0.07%
2019/07/30	5	45.95	10	46.09	46.00	-5	4,175	-0.12%
2019/07/29	1	46.75	2	46.55	46.50	-1	4,351	-0.02%
2019/07/26	0	0.00	1	45.95	46.00	-1	4,307	-0.02%
2019/07/25	2	45.63	1	45.75	45.70	1	4,338	0.02%
2019/07/24	9	45.93	0	0.00	46.00	9	4,352	0.21%
2019/07/23	4	46.90	10	47.15	46.80	-6	4,290	-0.14%
2019/07/22	3	47.03	8	46.81	46.80	-5	4,266	-0.12%
2019/07/19	3	46.20	10	46.30	46.30	-7	4,152	-0.17%
2019/07/17	3	45.85	2	45.90	45.75	1	4,206	0.02%
2019/07/16	0	0.00	16	45.55	45.55	-16	4,203	-0.38%
2019/07/15	1	45.20	20	45.40	45.25	-19	4,246	-0.45%
2019/07/11	20	45.00	18	45.11	45.15	2	4,536	0.04%
2019/07/09	4	45.26	1	45.30	45.45	3	4,723	0.06%
2019/07/08	3	45.05	2	45.13	45.05	1	4,804	0.02%
2019/07/05	0	0.00	1	45.15	45.10	-1	4,909	-0.02%
2019/07/04	4	45.03	1	44.90	45.05	3	4,961	0.06%
2019/07/03	2	45.15	1	45.20	45.20	1	5,084	0.02%
2019/07/02	4	45.46	8	45.51	45.45	-4	5,195	-0.08%
2019/07/01	1	45.50	0	0.00	45.50	1	5,207	0.02%
2019/06/28	18	45.35	1	45.55	45.30	17	5,252	0.32%
2019/06/27	3	45.90	4	46.05	45.95	-1	5,257	-0.02%
2019/06/26	1	46.35	0	0.00	46.40	1	5,218	0.02%
2019/06/25	0	0.00	5	46.56	46.75	-5	5,301	-0.09%
2019/06/24	0	0.00	4	46.48	46.50	-4	5,417	-0.07%
2019/06/21	1	46.05	26	46.33	46.40	-25	5,328	-0.47%
2019/06/20	0	0.00	10	46.02	45.80	-10	5,183	-0.19%
2019/06/19	4	46.14	8	45.75	45.80	-4	5,252	-0.08%
2019/06/18	1	46.00	3	45.97	46.00	-2	5,337	-0.04%
2019/06/17	0	0.00	4	45.94	45.85	-4	5,770	-0.07%
2019/06/14	11	45.53	12	45.48	45.50	-1	5,918	-0.02%
2019/06/13	0.5	45.05	2	44.90	45.15	-1.5	5,961	-0.03%
2019/06/12	0	0.00	9	45.10	44.90	-9	6,029	-0.15%
2019/06/11	2.5	44.72	20	44.62	45.00	-17.5	6,142	-0.28%
2019/06/05	4	44.03	0	0.00	44.00	4	6,099	0.07%
2019/06/04	0	0.00	3	44.05	43.95	-3	6,114	-0.05%
2019/06/03	2	44.03	0	0.00	43.90	2	6,154	0.03%
2019/05/31	0	0.00	10	44.28	44.05	-10	6,207	-0.16%
2019/05/30	13	44.02	0	0.00	44.00	13	6,275	0.21%
2019/05/29	6	44.18	10	44.35	44.15	-4	6,355	-0.06%
2019/05/27	8	43.89	1	43.85	43.90	7	6,417	0.11%
2019/05/24	0	0.00	2	44.00	43.80	-2	6,473	-0.03%
2019/05/23	12	44.11	39	45.13	44.05	-27	6,541	-0.41%
2019/05/22	2	44.33	14	44.56	44.65	-12	6,421	-0.19%
2019/05/21	2	44.10	0	0.00	44.20	2	6,469	0.03%
2019/05/20	14	44.05	11	44.79	43.95	3	6,497	0.05%
2019/05/17	1	43.90	3	43.90	43.90	-2	6,483	-0.03%
2019/05/15	3	43.90	14.7	43.88	43.90	-11.7	6,684	-0.17%
2019/05/14	5	43.70	1	43.70	43.80	4	6,884	0.06%
2019/05/13	2	43.65	5	43.75	43.70	-3	7,035	-0.04%
2019/05/10	3	43.75	2	43.93	43.85	1	7,139	0.01%
2019/05/09	0	0.00	2	43.83	43.85	-2	7,167	-0.03%
2019/05/08	10	44.19	8	44.26	43.90	2	7,191	0.03%
2019/05/07	5	44.40	4	44.38	44.25	1	7,231	0.01%
2019/05/06	28	44.57	22	44.38	44.40	6	7,482	0.08%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/05/02	41	43.93	12	44.21	43.80	29	7,425	0.39%
2019/04/30	10	43.75	0	0.00	43.85	10	7,471	0.13%
2019/04/29	1	43.95	0	0.00	43.85	1	7,515	0.01%
2019/04/26	2	43.90	2	43.95	43.70	0	7,565	0.00%
2019/04/25	2	43.90	0	0.00	43.90	2	7,661	0.03%
2019/04/24	5	43.86	0	0.00	43.85	5	7,751	0.06%
2019/04/23	25	43.75	0	0.00	43.80	25	7,892	0.32%
2019/04/22	5.6	43.71	1	43.85	43.75	4.6	7,954	0.06%
2019/04/19	5	43.75	0	0.00	43.70	5	8,131	0.06%
2019/04/18	12	43.65	1	43.75	43.70	11	8,276	0.13%
2019/04/17	18	43.69	15	43.57	43.95	3	8,424	0.04%
2019/04/16	5	43.58	4	43.70	43.70	1	8,758	0.01%
2019/04/15	8	43.66	54	43.70	43.60	-46	8,982	-0.51%
2019/04/12	23	43.77	16	44.00	44.00	7	9,087	0.08%
2019/04/11	21	43.93	1	43.95	44.00	20	9,154	0.22%
2019/04/10	19	44.22	2	44.05	44.15	17	9,091	0.19%
2019/04/09	19	44.29	5	44.73	44.20	14	9,093	0.15%
2019/04/08	23	45.04	1	45.25	44.80	22	9,010	0.24%
2019/04/03	1	45.20	10	45.30	45.70	-9	8,951	-0.10%
2019/04/02	5	45.32	6	45.21	45.55	-1	9,222	-0.01%
2019/04/01	15	45.53	2	45.60	45.10	13	9,445	0.14%
2019/03/29	3	45.18	12	45.21	45.45	-9	9,629	-0.09%
2019/03/28	4	45.18	2	45.08	44.95	2	9,955	0.02%
2019/03/27	44	46.13	14	46.08	45.55	30	9,886	0.30%
2019/03/26	24	46.01	15	46.28	45.55	9	9,681	0.09%
2019/03/25	2	45.48	0	0.00	45.95	2	9,644	0.02%
2019/03/22	1	46.85	0.7	46.15	46.15	0.3	9,617	0.00%
2019/03/21	10	47.63	38	47.13	46.80	-28	9,505	-0.29%
2019/03/20	4	46.16	47	46.71	47.25	-43	9,335	-0.46%
2019/03/19	0	0.00	22	45.35	45.30	-22	8,875	-0.25%
2019/03/18	3	44.33	23	44.44	44.65	-20	8,758	-0.23%
2019/03/15	3	43.17	21	43.23	43.90	-18	8,722	-0.21%
2019/03/13	5	43.19	0	0.00	43.15	5	8,653	0.06%
2019/03/12	17	43.77	12	43.60	43.50	5	8,700	0.06%
2019/03/11	6	43.78	1	43.95	43.70	5	8,757	0.06%
2019/03/08	2	43.20	2	43.85	43.85	0	8,866	0.00%
2019/03/07	11	43.59	1	44.05	43.50	10	9,100	0.11%
2019/03/06	21	43.87	1	43.90	43.85	20	9,303	0.21%
2019/03/05	16	44.49	1	44.55	44.10	15	9,506	0.16%
2019/03/04	2	44.68	7	44.54	44.70	-5	9,893	-0.05%
2019/02/27	13	43.95	0	0.00	44.00	13	10,492	0.12%
2019/02/26	1	43.85	3	44.17	44.00	-2	10,566	-0.02%
2019/02/25	4	43.91	4	44.04	43.85	0	10,606	0.00%
2019/02/22	502	43.50	2	43.65	43.60	500	10,647	4.70%	大買/鉅額交易
2019/02/21	2	43.65	1	43.85	43.80	1	10,561	0.01%
2019/02/20	6	43.68	4	44.00	44.05	2	10,551	0.02%
2019/02/19	2	43.83	7	44.07	43.85	-5	10,492	-0.05%
2019/02/18	7	43.84	2	44.30	43.75	5	10,555	0.05%
2019/02/15	17	44.46	4	44.18	44.00	13	10,721	0.12%
2019/02/14	25	44.93	1	44.85	44.55	24	10,780	0.22%
2019/02/13	11	45.39	19	45.77	45.65	-8	10,803	-0.07%
2019/02/12	5	44.84	15	44.92	45.55	-10	10,689	-0.09%
2019/02/11	3	43.90	1	43.80	43.95	2	10,492	0.02%
2019/01/30	23	43.93	2	43.73	43.90	21	10,399	0.20%
2019/01/29	2	43.63	11	43.65	43.65	-9	10,456	-0.09%
2019/01/28	37	43.80	4	43.88	43.85	33	10,508	0.31%
2019/01/25	49.3	44.18	2	44.70	43.85	47.3	10,632	0.44%
2019/01/24	4	45.45	2	45.60	45.50	2	10,507	0.02%
2019/01/23	28	45.29	0	0.00	45.40	28	10,602	0.26%
2019/01/22	40	45.91	2	46.90	45.70	38	10,682	0.36%
2019/01/21	0	0.00	1	47.20	46.65	-1	10,850	-0.01%
2019/01/18	50.3	46.62	2	46.65	46.85	48.3	11,045	0.44%
2019/01/17	5	46.40	2	46.20	46.10	3	11,343	0.03%
2019/01/16	10	47.08	12	47.29	46.80	-2	11,832	-0.02%
2019/01/15	8	47.56	23	47.69	48.00	-15	11,916	-0.13%
2019/01/14	2	47.10	13	47.51	47.55	-11	12,217	-0.09%
2019/01/11	8	47.46	880	47.39	47.55	-872	12,817	-6.80%	大賣/鉅額交易
2019/01/10	33	47.10	19	47.38	46.75	14	13,226	0.11%
2019/01/09	12	46.98	820	46.98	47.20	-808	13,256	-6.10%	大賣/鉅額交易
2019/01/08	16.1	46.19	1,583	46.61	46.80	-1,566.9	13,112	-11.95%	大賣/鉅額交易
2019/01/07	16	44.65	42	44.73	45.00	-26	12,778	-0.20%
2019/01/04	8	43.69	13	43.80	43.80	-5	12,633	-0.04%
2019/01/03	2	43.10	14.4	43.39	43.30	-12.4	12,793	-0.10%
2019/01/02	1	42.10	5	42.60	42.40	-4	12,962	-0.03%
2018/12/28	1	42.00	2	42.00	42.05	-1	13,152	-0.01%
2018/12/27	3	42.58	47	42.32	42.05	-44	13,354	-0.33%
2018/12/26	57	42.00	14	41.92	42.00	43	13,706	0.31%
2018/12/25	551	41.79	7	41.68	41.85	544	14,400	3.78%	大買/鉅額交易
2018/12/24	307	42.01	4	43.18	42.00	303	14,374	2.11%	大買/鉅額交易
2018/12/22	13	43.96	4	44.18	43.35	9	14,453	0.06%
2018/12/21	24	43.27	31	43.27	42.85	-7	14,682	-0.05%
2018/12/20	20	41.91	3	41.95	42.00	17	14,589	0.12%
2018/12/19	75	41.90	6	42.04	42.00	69	14,930	0.46%
2018/12/18	11	41.90	0	0.00	42.00	11	15,294	0.07%
2018/12/17	300	42.00	0	0.00	42.00	300	16,118	1.86%	大買/鉅額交易
2018/12/14	165	42.08	1	42.20	42.30	164	16,742	0.98%	大買/鉅額交易
2018/12/13	20.3	42.20	6	42.65	42.25	14.3	17,014	0.08%
2018/12/12	0	0.00	5	42.16	42.20	-5	17,083	-0.03%
2018/12/11	1	42.15	5	42.06	42.05	-4	17,110	-0.02%
2018/12/10	2	41.60	1	41.75	42.00	1	17,110	0.01%
2018/12/07	3	41.97	4	41.96	42.00	-1	17,289	-0.01%
2018/12/06	14	41.44	1	41.35	42.00	13	17,399	0.07%
2018/12/05	3	42.47	18	42.39	42.35	-15	17,502	-0.09%
2018/12/04	20	43.60	3	43.50	43.05	17	17,561	0.10%
2018/12/03	8	43.54	20	43.53	43.50	-12	17,574	-0.07%
2018/11/30	14	43.08	26	43.61	42.70	-12	17,586	-0.07%
2018/11/29	23	43.37	33	43.73	42.85	-10	17,471	-0.06%
2018/11/28	50	41.42	15	41.76	42.00	35	17,670	0.20%
2018/11/27	4,429.3	42.01	56.3	41.36	42.05	4,373	17,497	24.99%	大買/鉅額交易
2018/11/26	77.4	40.93	44.6	40.80	43.00	32.7	17,106	0.19%
2018/11/23	23	42.93	16	42.96	42.95	7	16,518	0.04%
2018/11/22	9	43.27	13	43.02	42.80	-4	16,619	-0.02%
2018/11/21	3	43.65	6	43.26	43.55	-3	16,659	-0.02%
2018/11/20	5	44.90	1	45.15	44.40	4	16,773	0.02%
2018/11/19	6	45.22	0	0.00	44.90	6	16,999	0.04%
2018/11/16	2	44.90	2	45.20	44.65	0	17,340	0.00%
2018/11/15	12	45.33	8	45.03	44.85	4	17,387	0.02%
2018/11/14	23	45.48	7	45.41	45.10	16	17,459	0.09%
2018/11/13	5	45.40	4	44.15	45.45	1	17,434	0.01%
2018/11/12	43	44.11	19	44.38	43.95	24	17,616	0.14%
2018/11/09	6	45.98	5	45.83	45.80	1	17,949	0.01%
2018/11/08	1	45.45	2	45.28	45.50	-1	18,561	-0.01%
2018/11/07	3	44.97	2	44.93	45.00	1	18,827	0.01%
2018/11/06	6	45.79	4	45.88	44.80	2	19,151	0.01%
2018/11/05	4	45.74	8	46.06	45.50	-4	19,218	-0.02%
2018/11/02	47	45.89	10	45.99	45.35	37	19,466	0.19%
2018/11/01	7	44.66	6	44.43	44.90	1	19,434	0.01%
2018/10/31	3	43.80	1	44.15	43.40	2	19,750	0.01%
2018/10/30	17	43.10	16	43.05	43.15	1	19,967	0.01%
2018/10/29	9	43.53	16	43.44	43.25	-7	19,877	-0.04%
2018/10/26	8	44.37	11	43.96	43.30	-3	19,683	-0.02%
2018/10/25	24	43.97	7	44.00	43.20	17	19,475	0.09%
2018/10/24	43	47.88	6	47.13	46.95	37	19,131	0.19%
2018/10/23	9	50.94	10	51.00	50.90	-1	18,589	-0.01%
2018/10/22	17	52.10	20	51.95	51.30	-3	18,459	-0.02%
2018/10/19	12	48.62	75.1	49.51	51.30	-63.1	18,041	-0.35%
2018/10/18	103.5	46.79	86	46.93	48.60	17.5	17,362	0.10%	大買/
2018/10/17	9	47.71	8	47.19	46.00	1	16,799	0.01%
2018/10/16	2	47.88	8	47.64	47.80	-6	16,704	-0.04%
2018/10/15	15	47.51	8	48.01	47.30	7	16,678	0.04%
2018/10/12	1.2	46.30	2	46.78	47.05	-0.8	16,635	0.00%
2018/10/11	32	46.03	19.3	46.12	45.25	12.7	16,853	0.08%
2018/10/09	22	48.38	21	48.56	50.20	1	16,566	0.01%
2018/10/08	15	49.43	7	50.40	49.00	8	16,293	0.05%
2018/10/05	5	49.90	9	49.79	50.60	-4	16,074	-0.02%
2018/10/04	1.3	50.85	15	50.13	51.30	-13.7	15,838	-0.09%
2018/10/03	105.5	51.54	113	51.86	49.00	-7.4	15,498	-0.05%	大買/大賣/
2018/10/01	46	52.72	8	52.13	53.10	38	14,804	0.26%
2018/09/28	17	53.66	28	53.80	53.50	-11	14,574	-0.08%
2018/09/27	22.1	53.44	28	51.81	54.80	-5.9	14,303	-0.04%
2018/09/26	37	52.23	30	52.51	52.00	7	14,006	0.05%
2018/09/25	32	54.28	22	54.22	54.00	10	13,820	0.07%
2018/09/21	19	52.72	29	53.08	53.20	-10	13,491	-0.07%
2018/09/20	38	51.62	55.3	51.82	52.50	-17.3	13,152	-0.13%
2018/09/19	20	49.29	84.2	48.32	50.30	-64.2	12,459	-0.52%
2018/09/18	50	46.03	9	46.37	46.60	41	11,924	0.34%
2018/09/17	9	44.90	4	44.91	44.80	5	11,743	0.04%
2018/09/14	10	44.15	3	44.25	44.15	7	11,835	0.06%
2018/09/13	2	44.45	2	44.45	44.50	0	11,874	0.00%
2018/09/12	21	44.71	3	44.35	44.40	18	11,834	0.15%
2018/09/11	7	42.72	2	43.10	43.75	5	11,729	0.04%
2018/09/10	1,430	42.18	15	42.76	42.15	1,415	11,960	11.83%	大買/鉅額交易
2018/09/07	1,410	43.25	0	0.00	43.00	1,410	12,155	11.60%	大買/鉅額交易
2018/09/06	1,592	43.49	1	43.40	43.50	1,591	12,518	12.71%	大買/鉅額交易
2018/09/05	2	43.55	1	43.45	43.60	1	12,709	0.01%
2018/09/04	481	43.09	0	0.00	43.25	481	12,711	3.78%	大買/鉅額交易
2018/09/03	38	44.26	6	44.12	43.00	32	12,843	0.25%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	0	0.00	42	46.50	46.40	-42	12,881	-0.33%
2018/08/29	5	46.52	0	0.00	46.40	5	13,091	0.04%
2018/08/28	8	46.96	235	46.99	47.00	-227	13,420	-1.69%	大賣/鉅額交易
2018/08/27	7	45.56	1	45.50	45.50	6	14,187	0.04%
2018/08/24	7	45.59	63	46.05	45.50	-56	14,879	-0.38%
2018/08/23	128	49.09	39	49.19	49.10	89	14,732	0.60%	大買/
2018/08/22	10	49.25	447	49.48	49.00	-437	14,544	-3.00%	大賣/鉅額交易
2018/08/21	0	0.00	36	48.36	47.85	-36	14,216	-0.25%
2018/08/20	39	47.86	35	48.18	48.35	4	14,206	0.03%
2018/08/17	33	47.84	2.4	48.10	47.70	30.6	14,116	0.22%
2018/08/16	116.4	47.91	4.6	47.81	47.55	111.8	14,007	0.80%	大買/鉅額交易
2018/08/15	107	48.57	21	48.42	48.65	86	13,820	0.62%	大買/
2018/08/14	2,335	47.79	52	48.20	48.60	2,283	13,596	16.79%	大買/鉅額交易
2018/08/13	5	44.43	14	44.40	44.20	-9	12,965	-0.07%
2018/08/10	9	44.20	19	44.43	44.45	-10	12,769	-0.08%
2018/08/09	4	43.06	53.4	42.56	43.05	-49.4	12,528	-0.39%
2018/08/08	8	43.67	23	43.23	42.30	-15	12,499	-0.12%
2018/08/07	0	0.00	2.1	42.47	42.55	-2.1	12,519	-0.02%
2018/08/06	6.1	41.71	34	42.36	43.20	-27.9	12,948	-0.22%
2018/08/03	2	40.15	57	39.66	39.90	-55	12,645	-0.43%
2018/08/01	6	38.40	6	38.63	38.80	0	12,662	0.00%
2018/07/31	5	38.16	18	38.41	38.35	-13	12,712	-0.10%
2018/07/30	10	37.65	5	37.90	37.60	5	12,875	0.04%
2018/07/27	1	38.50	1	38.50	38.20	0	13,018	0.00%
2018/07/26	0	0.00	6	38.30	38.60	-6	13,125	-0.05%
2018/07/25	7	37.98	2	38.15	38.05	5	13,286	0.04%
2018/07/24	1	37.05	6	37.13	37.30	-5	13,648	-0.04%
2018/07/23	8.3	36.45	1	36.45	36.60	7.3	13,824	0.05%
2018/07/20	8	37.48	2	37.30	37.00	6	14,122	0.04%
2018/07/19	4	39.09	12	38.44	38.40	-8	14,329	-0.06%
2018/07/18	2	38.85	24	38.74	39.05	-22	14,832	-0.15%
2018/07/17	29	38.65	34.6	38.67	38.75	-5.6	15,220	-0.04%
2018/07/16	4	37.15	5	37.37	37.25	-1	15,097	-0.01%
2018/07/13	0	0.00	1	37.00	36.70	-1	15,513	-0.01%
2018/07/12	5	36.66	15	36.53	36.50	-10	15,573	-0.06%
2018/07/11	2	36.20	1	36.60	36.60	1	15,762	0.01%
2018/07/10	1	37.10	0	0.00	37.10	1	15,879	0.01%
2018/07/09	4	37.00	4	37.20	36.95	0	15,965	0.00%
2018/07/06	6	36.04	5	36.05	36.05	1	16,078	0.01%
2018/07/05	6	36.52	10	36.10	36.05	-4	16,341	-0.02%
2018/07/04	8	36.96	15	36.96	37.10	-7	16,748	-0.04%
2018/07/03	16	36.03	5	36.15	35.75	11	17,135	0.06%
2018/07/02	52	36.93	0	0.00	36.40	52	17,310	0.30%
2018/06/29	20	36.36	7	36.39	36.25	13	17,751	0.07%
2018/06/28	6	36.35	2	36.30	36.15	4	18,103	0.02%
2018/06/27	23	36.95	2	36.70	37.10	21	18,199	0.12%
2018/06/26	6	36.59	27	36.11	36.65	-21	18,140	-0.12%
2018/06/25	7	36.49	65	36.16	36.50	-58	18,113	-0.32%
2018/06/22	33	37.60	0	0.00	37.60	33	18,084	0.18%
2018/06/21	16	38.79	0	0.00	38.80	16	18,300	0.09%
2018/06/20	20	38.91	15	38.84	38.60	5	18,450	0.03%
2018/06/19	84	40.65	27	40.62	39.75	57	18,457	0.31%
2018/06/15	11.2	39.87	15	39.74	40.00	-3.9	18,233	-0.02%
2018/06/14	10.2	39.37	44.3	39.70	38.20	-34.2	17,948	-0.19%
2018/06/13	26	38.57	33	38.55	38.90	-7	17,594	-0.04%
2018/06/12	13	37.52	2	37.10	37.65	11	17,398	0.06%
2018/06/11	32	37.07	0	0.00	36.85	32	17,491	0.18%
2018/06/08	14	38.81	30.6	39.04	37.95	-16.6	17,661	-0.09%
2018/06/07	22	38.03	23.7	38.02	37.85	-1.7	17,384	-0.01%
2018/06/06	6	38.02	15.5	38.23	38.00	-9.5	17,431	-0.05%
2018/06/05	32	37.68	24	37.59	37.50	8	17,499	0.05%
2018/06/04	36	37.80	102	37.73	37.60	-66	17,321	-0.38%	大賣/
2018/06/01	82	35.58	123	34.21	35.70	-41	16,652	-0.25%	大賣/
2018/05/31	2	32.50	5	32.65	32.50	-3	16,198	-0.02%
2018/05/30	34	32.27	18	32.27	32.30	16	16,880	0.09%
2018/05/29	0	0.00	51	32.63	32.75	-51	17,850	-0.29%
2018/05/28	17	31.96	4	32.21	31.90	13	18,877	0.07%
2018/05/25	15	32.23	21	32.43	32.10	-6	18,965	-0.03%
2018/05/24	22.8	32.59	21	32.92	32.60	1.8	19,129	0.01%
2018/05/23	40	32.48	26	32.47	32.55	14	19,353	0.07%
2018/05/22	92.9	32.99	4	33.75	32.60	88.9	19,394	0.46%
2018/05/21	8	33.54	4	33.93	33.50	4	19,442	0.02%
2018/05/18	2	33.60	12	34.10	33.60	-10	19,370	-0.05%
2018/05/17	22.4	34.10	6	34.10	33.85	16.4	19,265	0.09%
2018/05/16	11	34.05	2	34.00	33.80	9	19,165	0.05%
2018/05/15	12	34.21	73	34.22	34.00	-61	19,094	-0.32%
2018/05/14	86	33.72	18	34.02	33.35	68	18,926	0.36%
2018/05/11	7	34.19	13	34.38	34.80	-6	18,371	-0.03%
2018/05/10	25	34.10	4	34.66	34.10	21	18,209	0.12%
2018/05/09	70	33.81	45	33.54	33.90	25	18,001	0.14%
2018/05/08	35	32.82	0	0.00	33.50	35	17,997	0.19%
2018/05/07	2	33.40	13	33.22	33.25	-11	17,972	-0.06%
2018/05/04	39	32.12	21	32.28	32.25	18	17,775	0.10%
2018/05/03	6	32.85	3	33.05	32.75	3	17,692	0.02%
2018/05/02	2	33.60	5	33.76	33.80	-3	17,796	-0.02%
2018/04/30	3	34.00	15	33.71	34.00	-12	17,715	-0.07%
2018/04/27	6	32.20	0	0.00	32.80	6	17,368	0.03%
2018/04/26	17	32.39	18	31.54	31.75	-1	17,300	-0.01%
2018/04/25	5	31.26	18	31.36	32.40	-13	17,058	-0.08%
2018/04/24	23	31.75	2	32.20	31.35	21	16,798	0.13%
2018/04/23	16	34.68	21	34.54	34.75	-5	16,371	-0.03%
2018/04/20	2	33.20	3	33.33	32.70	-1	15,968	-0.01%
2018/04/19	46	33.55	36	33.12	33.20	10	15,831	0.06%
2018/04/18	1	30.45	4	30.96	30.85	-3	15,481	-0.02%
2018/04/17	2.7	30.56	12	30.54	30.05	-9.3	15,607	-0.06%
2018/04/16	6.2	30.63	2	30.50	30.40	4.2	15,837	0.03%
2018/04/13	1	31.50	13	31.76	31.35	-12	16,144	-0.07%
2018/04/12	2	31.63	52	31.92	31.75	-50	16,733	-0.30%
2018/04/11	1	32.40	3	31.87	32.40	-2	17,304	-0.01%
2018/04/10	6	32.77	25	31.80	31.60	-19	17,095	-0.11%
2018/04/09	7	31.30	8.1	32.18	32.50	-1.1	16,695	-0.01%
2018/04/03	9	30.92	5	30.76	30.45	4	16,402	0.02%
2018/04/02	23	31.10	30	30.76	30.65	-7	16,248	-0.04%
2018/03/31	30	30.16	26	30.22	29.70	4	15,958	0.03%
2018/03/30	18	28.94	4	28.94	29.00	14	15,797	0.09%
2018/03/29	0	0.00	6	27.80	27.85	-6	15,592	-0.04%
2018/03/28	12	27.90	0	0.00	27.70	12	15,615	0.08%
2018/03/27	9	27.53	8	27.69	28.30	1	15,603	0.01%
2018/03/26	26	27.18	9	27.35	26.80	17	15,503	0.11%
2018/03/23	17	28.06	0	0.00	28.25	17	15,275	0.11%
2018/03/22	0	0.00	4	29.06	29.05	-4	15,103	-0.03%
2018/03/21	3	28.80	0	0.00	28.50	3	14,990	0.02%
2018/03/20	3	29.10	0	0.00	28.60	3	14,864	0.02%
2018/03/19	2	28.55	1	28.85	28.50	1	14,709	0.01%
2018/03/16	6	29.19	8	29.15	28.90	-2	14,564	-0.01%
2018/03/15	6	29.72	5	29.67	29.40	1	14,478	0.01%
2018/03/14	6	29.26	179.3	29.28	29.75	-173.3	14,263	-1.22%	大賣/鉅額交易
2018/03/13	45	28.41	1.5	28.35	28.45	43.5	13,827	0.31%
2018/03/12	169	28.44	18	28.09	28.80	151	13,710	1.10%	大買/鉅額交易
2018/03/09	13	27.70	27	28.00	27.50	-14	13,492	-0.10%
2018/03/08	13	28.96	531	28.89	28.60	-518	13,144	-3.94%	大賣/鉅額交易
2018/03/07	44	29.07	58	29.17	27.95	-14	12,914	-0.11%
2018/03/06	68	28.76	64.4	28.86	28.80	3.6	12,618	0.03%
2018/03/05	27	29.71	22.8	30.08	29.40	4.2	12,248	0.03%
2018/03/02	34	27.81	152.3	27.86	28.80	-118.3	11,497	-1.03%	大賣/鉅額交易
2018/03/01	157	27.44	114	27.01	27.70	43	10,438	0.41%	大買/大賣/
2018/02/27	7	24.95	3	25.50	25.20	4	9,336	0.04%
2018/02/26	23	25.22	42.3	25.34	25.35	-19.3	9,170	-0.21%
2018/02/23	63	25.57	24	25.30	25.00	39	8,916	0.44%
2018/02/22	22	24.57	73.8	24.51	24.50	-51.8	8,601	-0.60%
2018/02/21	80	24.24	65	24.19	24.50	15	8,393	0.18%
2018/02/12	10	22.21	11	22.32	22.30	-1	8,095	-0.01%
2018/02/09	11.2	21.58	5	21.75	21.95	6.2	8,075	0.08%
2018/02/08	5.2	22.16	6	22.27	22.50	-0.8	8,076	-0.01%
2018/02/07	2	22.08	0	0.00	22.00	2	8,097	0.02%
2018/02/06	13	21.95	25	22.16	21.30	-12	8,053	-0.15%
2018/02/05	6	22.90	10	22.40	23.05	-4	7,867	-0.05%
2018/02/02	33	23.80	7	23.70	23.55	26	7,844	0.33%
2018/02/01	0.2	23.75	0	0.00	23.75	0.2	7,852	0.00%
2018/01/31	7	23.12	4	24.40	24.40	3	7,812	0.04%
2018/01/30	4.7	23.65	41	23.88	23.65	-36.3	7,702	-0.47%
2018/01/29	42.1	24.30	1	24.30	24.35	41.1	7,678	0.54%
2018/01/26	9.1	24.13	113	24.30	24.20	-103.9	7,752	-1.34%	大賣/鉅額交易
2018/01/25	124	24.60	5.4	24.64	24.60	118.6	8,332	1.42%	大買/鉅額交易
2018/01/24	12.1	23.29	13	23.77	24.00	-0.9	8,182	-0.01%
2018/01/23	2	23.40	7	23.14	22.85	-5	8,008	-0.06%
2018/01/22	17	23.65	3	23.43	23.55	14	7,906	0.18%
2018/01/19	3	24.28	0	0.00	24.35	3	7,803	0.04%
2018/01/18	9	23.93	1	23.85	23.85	8	7,725	0.10%
2018/01/17	1.6	23.81	128.3	24.27	24.00	-126.7	7,678	-1.65%	大賣/鉅額交易
2018/01/16	3	25.00	17	25.00	24.75	-14	7,543	-0.19%
2018/01/15	64	24.84	62	24.73	24.90	2	7,515	0.03%
2018/01/12	130.3	25.05	51	25.12	24.90	79.3	7,532	1.05%	大買/
2018/01/11	7	25.52	27.3	25.61	25.20	-20.3	7,472	-0.27%
2018/01/10	233	25.48	160	25.55	25.30	73	7,221	1.01%	大買/大賣/
2018/01/09	26.2	25.02	57.1	25.05	24.80	-31	6,780	-0.46%
2018/01/08	76	24.87	38	24.67	24.85	38	6,332	0.60%
2018/01/05	369	23.43	367	23.45	23.50	2	5,586	0.04%	大買/大賣/
2018/01/04	5	21.50	0	0.00	21.50	5	4,821	0.10%
2018/01/03	0	0.00	18	22.02	21.90	-18	4,714	-0.38%
2018/01/02	15	22.17	18	22.23	22.00	-3	4,589	-0.07%

〈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

凱基-高美館券商分點個股進出
凱基-高美館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-高美館 券商分點個股進出 凱基-高美館 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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析