大成鋼 (2027)-元大-大益券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.25
漲跌
▲0.60
漲幅
+1.64%
成交量
5,643張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	20	36.90	37.25	-20	6,371	-0.31%
2024/04/26	4.8	36.61	1	36.55	36.65	3.8	6,315	0.06%
2024/04/25	11	36.78	3	36.75	36.65	8	6,293	0.13%
2024/04/24	94	37.34	4.8	37.91	37.10	89.2	6,260	1.42%
2024/04/23	0	0.00	1	37.60	37.80	-1	6,238	-0.02%
2024/04/22	8	37.83	7	38.04	37.60	1	6,242	0.02%
2024/04/19	125	37.82	118	38.06	37.70	7	6,156	0.11%	大買/大賣/
2024/04/18	8.1	38.13	81	38.08	37.80	-72.9	5,910	-1.23%
2024/04/17	0	0.00	11	37.07	36.95	-11	5,460	-0.20%
2024/04/16	5	36.72	12.8	36.73	36.70	-7.8	5,459	-0.14%
2024/04/15	7	36.84	28	37.23	36.70	-21	5,378	-0.39%
2024/04/12	12	36.43	0	0.00	36.50	12	5,281	0.23%
2024/04/11	25	36.71	7.2	36.69	36.65	17.8	5,268	0.34%
2024/04/10	94	37.14	64.4	37.75	37.00	29.6	5,292	0.56%
2024/04/09	11.6	37.45	40	37.43	37.50	-28.4	5,222	-0.54%
2024/04/08	7.2	36.60	1	36.50	36.60	6.2	5,021	0.12%
2024/04/03	16	36.71	18	36.50	36.10	-2	5,001	-0.04%
2024/04/02	3	36.20	0.1	36.10	36.10	2.9	4,885	0.06%
2024/04/01	2	36.45	1	36.35	36.40	1	4,908	0.02%
2024/03/29	10.2	36.52	2	36.85	36.50	8.2	4,878	0.17%
2024/03/28	18	37.07	26.4	37.15	37.10	-8.4	4,763	-0.18%
2024/03/27	1	36.25	0	0.00	36.65	1	4,780	0.02%
2024/03/26	11	36.35	3	36.35	36.45	8	4,921	0.16%
2024/03/25	10	36.61	2	36.50	36.70	8	5,151	0.16%
2024/03/22	6	37.23	5.4	37.68	37.10	0.6	5,369	0.01%
2024/03/21	0	0.00	37.6	37.00	37.15	-37.6	5,672	-0.66%
2024/03/20	35	36.64	31	36.67	36.40	4	6,326	0.06%
2024/03/19	2	36.48	18	36.50	36.30	-16	6,232	-0.26%
2024/03/18	2.1	35.90	2	35.80	35.90	0.1	6,169	0.00%
2024/03/15	1	36.15	2	36.00	36.30	-1	6,167	-0.02%
2024/03/14	32	36.30	25	36.38	36.30	7	6,131	0.11%
2024/03/13	41	35.63	13	35.55	35.70	28	6,124	0.46%
2024/03/12	10	36.18	3	36.10	36.20	7	6,083	0.12%
2024/03/11	5	35.47	1	35.50	35.60	4	6,087	0.07%
2024/03/08	7	35.54	12	35.38	35.45	-5	6,111	-0.08%
2024/03/07	2	35.73	20.3	35.73	35.85	-18.3	6,149	-0.30%
2024/03/06	10.2	35.99	5	36.10	36.05	5.2	6,233	0.08%
2024/03/05	9	35.89	4.1	35.94	36.00	4.9	6,241	0.08%
2024/03/04	2	35.90	0	0.00	35.85	2	6,250	0.03%
2024/03/01	3	36.00	4	36.09	36.05	-1	6,279	-0.02%
2024/02/29	20	35.86	0	35.85	35.90	20	6,305	0.32%
2024/02/27	6.8	35.92	2	35.83	35.80	4.8	6,304	0.08%
2024/02/26	10	36.24	5	36.22	36.15	5	6,298	0.08%
2024/02/23	11	36.32	4	36.30	36.20	7	6,355	0.11%
2024/02/22	9	36.33	9	36.41	36.45	0	6,445	0.00%
2024/02/21	7	36.36	0	0.00	36.30	7	6,463	0.11%
2024/02/20	8	36.50	0	0.00	36.40	8	6,548	0.12%
2024/02/19	1	36.55	2	36.65	36.75	-1	6,756	-0.01%
2024/02/16	2.8	36.16	0	0.00	36.30	2.8	6,801	0.04%
2024/02/15	4	35.98	24	36.11	36.20	-20	6,797	-0.29%
2024/02/05	50.3	36.66	14	36.60	36.35	36.3	6,770	0.54%
2024/02/02	112	36.83	0	0.00	36.80	112	6,742	1.66%	大買/鉅額交易
2024/02/01	103	36.93	2	36.98	37.00	101	6,764	1.49%	大買/鉅額交易
2024/01/31	121.2	36.95	0	0.00	37.10	121.2	6,760	1.79%	大買/鉅額交易
2024/01/30	3	37.07	0	0.00	36.95	3	6,760	0.04%
2024/01/26	4	37.19	5	37.21	37.30	-1	6,815	-0.01%
2024/01/25	0	37.20	5	37.25	37.20	-5	6,835	-0.07%
2024/01/22	3	36.70	2	36.70	36.70	1	6,892	0.01%
2024/01/19	0	0.00	1.2	36.61	36.60	-1.2	6,889	-0.02%
2024/01/18	3	36.62	12	36.51	36.60	-9	6,886	-0.13%
2024/01/17	1.6	37.03	5.8	36.62	36.50	-4.2	6,886	-0.06%
2024/01/16	5.5	37.27	1	37.40	37.05	4.5	6,790	0.07%
2024/01/15	3	37.43	0	0.00	37.40	3	6,745	0.04%
2024/01/12	7	37.49	16	37.50	37.50	-9	6,772	-0.13%
2024/01/11	3.3	37.36	0	0.00	37.40	3.3	6,788	0.05%
2024/01/10	10	37.57	27.4	37.56	37.50	-17.4	6,933	-0.25%
2024/01/09	16.4	38.41	0	0.00	38.30	16.4	6,862	0.24%
2024/01/08	0	38.95	3	38.90	38.95	-3	6,838	-0.04%
2024/01/05	4.6	38.92	0	0.00	39.00	4.6	6,857	0.07%
2024/01/04	13	38.95	0	0.00	39.10	13	6,870	0.19%
2024/01/03	5.8	39.40	0	0.00	39.25	5.8	6,890	0.08%
2024/01/02	1	39.65	1	39.60	39.65	0	6,866	0.00%
2023/12/29	0	39.35	3	39.45	39.60	-3	6,809	-0.04%
2023/12/28	3.3	39.24	9	39.39	39.50	-5.7	6,803	-0.08%
2023/12/27	15	39.25	3.4	39.37	39.35	11.6	6,814	0.17%
2023/12/26	6	39.35	2	39.40	39.50	4	6,754	0.06%
2023/12/25	31	39.53	11.7	40.01	39.45	19.3	6,760	0.29%
2023/12/22	13	39.34	1	39.30	39.20	12	6,693	0.18%
2023/12/21	8	39.50	10.2	39.47	39.35	-2.1	6,577	-0.03%
2023/12/20	15.1	39.81	18	39.83	39.70	-3	6,433	-0.05%
2023/12/19	9.1	39.58	7	39.60	39.70	2.1	6,198	0.03%
2023/12/18	20.1	39.99	15.6	39.75	39.75	4.5	5,956	0.07%
2023/12/15	48.5	39.90	107.9	40.02	39.55	-59.4	5,561	-1.07%	大賣/
2023/12/14	3	38.37	0	0.00	38.20	3	4,839	0.06%
2023/12/13	1	38.00	1	38.50	38.00	0	5,071	0.00%
2023/12/12	1	38.40	0.1	38.40	38.35	0.9	5,345	0.02%
2023/12/11	6	38.47	12	38.45	38.40	-6	5,332	-0.11%
2023/12/08	3.4	38.59	14	38.34	38.40	-10.6	5,310	-0.20%
2023/12/07	0	38.80	5	38.98	38.80	-5	5,187	-0.10%
2023/12/06	2.5	39.18	29	39.17	39.15	-26.5	5,176	-0.51%
2023/12/05	10	38.94	0	0.00	38.95	10	5,154	0.19%
2023/12/04	18	39.23	37.3	39.09	39.25	-19.3	5,231	-0.37%
2023/12/01	38.7	38.93	22.1	39.09	38.85	16.6	5,216	0.32%
2023/11/30	0	38.25	3	38.35	38.65	-3	5,124	-0.06%
2023/11/29	21	38.55	3	38.53	38.50	18	5,235	0.34%
2023/11/28	27	38.49	6.2	38.65	38.65	20.8	5,256	0.40%
2023/11/27	0	38.10	2.4	38.10	38.10	-2.4	5,263	-0.05%
2023/11/24	12.2	38.40	0	0.00	38.35	12.2	5,258	0.23%
2023/11/22	6.2	38.57	5	38.59	38.60	1.2	5,234	0.02%
2023/11/21	19.1	38.45	34.6	38.29	38.50	-15.5	5,185	-0.30%
2023/11/20	2	38.05	7	38.01	38.05	-5	5,091	-0.10%
2023/11/17	2	38.05	20	38.27	38.10	-18	5,070	-0.35%
2023/11/16	11.8	38.03	9.2	38.10	38.15	2.6	5,020	0.05%
2023/11/15	0	36.75	0.2	36.93	37.05	-0.2	4,845	0.00%
2023/11/14	5	36.49	5	36.34	36.50	0	4,922	0.00%
2023/11/13	2	36.65	0	36.98	36.60	2	4,976	0.04%
2023/11/10	2.7	37.24	0.1	37.35	37.00	2.7	5,138	0.05%
2023/11/09	0	0.00	20.4	37.29	37.30	-20.4	5,274	-0.39%
2023/11/08	1	37.20	0	0.00	37.20	1	5,457	0.02%
2023/11/07	0	37.10	1	37.10	37.30	-1	5,589	-0.02%
2023/11/06	6	37.25	0	0.00	37.15	6	5,629	0.11%
2023/11/03	12	37.17	3.8	37.21	37.30	8.3	5,708	0.14%
2023/11/02	0	36.85	2.1	36.95	36.95	-2.1	5,721	-0.04%
2023/11/01	0	36.65	14.7	36.73	36.65	-14.7	5,768	-0.25%
2023/10/31	0	37.05	0	0.00	37.05	0	5,851	0.00%
2023/10/30	0	0.00	17	37.04	37.10	-17	6,064	-0.28%
2023/10/27	0	36.60	2	36.58	36.70	-2	6,120	-0.03%
2023/10/26	6	36.63	26	36.71	36.50	-20	6,374	-0.31%
2023/10/25	0	0.00	9.1	36.84	36.90	-9.1	7,181	-0.13%
2023/10/24	5	36.35	0	0.00	36.45	5	7,838	0.06%
2023/10/23	0.5	36.14	1	36.50	36.40	-0.5	8,190	-0.01%
2023/10/20	2.4	36.32	0	0.00	36.15	2.4	8,419	0.03%
2023/10/19	12	36.76	0	0.00	36.80	12	8,595	0.14%
2023/10/18	0.3	37.03	0	0.00	36.65	0.3	8,901	0.00%
2023/10/17	0.8	37.25	0	0.00	37.20	0.8	9,190	0.01%
2023/10/16	0	37.35	8	37.37	37.35	-8	9,295	-0.09%
2023/10/13	0.7	37.41	6.2	37.46	37.50	-5.5	9,418	-0.06%
2023/10/12	0	37.25	0.2	37.15	37.40	-0.2	9,474	0.00%
2023/10/11	0	36.90	12.7	37.21	37.35	-12.7	9,524	-0.13%
2023/10/06	0	36.60	35.1	36.57	36.75	-35.1	9,518	-0.37%
2023/10/05	2.1	36.66	0	36.75	36.65	2.1	9,569	0.02%
2023/10/04	35.1	36.16	0	0.00	36.45	35.1	9,591	0.37%
2023/10/03	8	36.28	0	0.00	36.15	8	9,588	0.08%
2023/10/02	3	36.68	0	0.00	36.65	3	9,602	0.03%
2023/09/28	6.8	36.84	3.4	36.86	36.85	3.4	9,642	0.04%
2023/09/27	15	37.00	0.6	37.14	36.95	14.4	9,641	0.15%
2023/09/26	8.2	37.56	1.6	37.60	37.45	6.6	9,665	0.07%
2023/09/25	1.1	37.91	2	38.00	38.00	-0.9	9,676	-0.01%
2023/09/22	4.3	37.69	14	37.82	38.15	-9.7	9,667	-0.10%
2023/09/21	14.2	38.08	4.8	38.18	37.95	9.4	9,652	0.10%
2023/09/20	4.3	38.39	1	38.40	38.40	3.3	9,623	0.03%
2023/09/19	6.2	38.46	4	38.55	38.40	2.2	9,625	0.02%
2023/09/18	17.5	38.77	32	38.81	38.70	-14.5	9,616	-0.15%
2023/09/15	9.4	38.06	69.6	37.58	38.50	-60.3	9,394	-0.64%
2023/09/14	0.5	36.75	4	36.63	36.75	-3.5	9,158	-0.04%
2023/09/13	0.1	36.35	1	36.25	36.40	-0.9	9,235	-0.01%
2023/09/12	1.5	36.30	10	36.11	36.20	-8.5	9,426	-0.09%
2023/09/11	0.8	36.18	1	36.05	36.05	-0.2	9,635	0.00%
2023/09/08	3	35.68	2.3	35.99	36.10	0.8	9,678	0.01%
2023/09/07	23.5	35.88	3.1	35.76	35.75	20.4	9,781	0.21%
2023/09/06	37.8	36.61	17.7	36.83	36.45	20.1	9,722	0.21%
2023/09/05	20	37.40	3.2	37.24	37.25	16.9	9,727	0.17%
2023/09/04	7.5	36.52	5.5	36.94	37.20	2	9,828	0.02%
2023/09/01	8	36.29	2.1	36.51	36.50	5.9	9,728	0.06%
2023/08/31	8.1	36.50	0.3	36.67	36.30	7.8	9,783	0.08%
2023/08/30	1	36.00	13	36.05	36.25	-12	10,015	-0.12%
2023/08/29	10.5	35.64	15	35.60	35.75	-4.5	10,067	-0.04%
2023/08/28	2	35.90	0	0.00	35.90	2	10,061	0.02%
2023/08/25	21.5	36.00	2	35.90	35.90	19.5	10,129	0.19%
2023/08/24	2.4	35.92	0.1	36.00	35.95	2.4	10,120	0.02%
2023/08/23	15.3	36.07	3	35.95	35.95	12.3	10,120	0.12%
2023/08/22	41.3	36.07	35	35.92	35.90	6.3	10,143	0.06%
2023/08/21	28.6	36.50	14	36.33	36.30	14.6	10,124	0.14%
2023/08/18	20.1	37.01	9	37.34	37.00	11.1	10,110	0.11%
2023/08/17	22	36.17	0	0.00	36.45	22	10,050	0.22%
2023/08/16	37.5	35.90	4	36.11	36.30	33.5	10,040	0.33%
2023/08/15	34.3	37.44	2	37.05	37.00	32.3	9,926	0.33%
2023/08/14	36.4	37.83	28.3	37.34	37.75	8.1	9,799	0.08%
2023/08/11	31.5	39.11	21	39.25	39.45	10.5	9,620	0.11%
2023/08/10	21.4	39.58	7	39.59	39.80	14.4	9,544	0.15%
2023/08/09	15.3	39.96	1	40.30	40.05	14.3	9,515	0.15%
2023/08/08	11	40.28	0	0.00	40.40	11	9,482	0.12%
2023/08/07	5.5	40.13	1	40.00	40.50	4.5	9,485	0.05%
2023/08/04	26.2	40.12	0.1	40.45	40.45	26.1	9,448	0.28%
2023/08/02	17	40.26	68.2	40.36	40.15	-51.2	9,483	-0.54%
2023/08/01	15	39.43	4.2	39.48	39.40	10.9	9,383	0.12%
2023/07/31	42.6	39.28	39	39.42	39.50	3.6	9,346	0.04%
2023/07/28	133.6	39.93	47.4	40.06	39.95	86.2	9,096	0.95%	大買/
2023/07/27	46	49.24	22.7	49.47	49.90	23.3	8,302	0.28%
2023/07/26	21	48.94	23.1	48.97	48.90	-2.1	7,702	-0.03%
2023/07/25	22.2	48.93	62.1	49.03	48.95	-39.9	7,395	-0.54%
2023/07/24	29.3	48.61	2	48.33	48.80	27.3	7,187	0.38%
2023/07/21	23.4	48.72	16	49.36	48.70	7.4	7,075	0.10%
2023/07/20	24	49.06	257.1	49.44	49.45	-233.1	6,883	-3.39%	大賣/鉅額交易
2023/07/19	7.2	47.64	1	47.65	47.80	6.2	6,469	0.10%
2023/07/18	113.1	47.62	1	47.80	47.95	112.1	6,483	1.73%	大買/鉅額交易
2023/07/17	3.1	47.98	101	48.00	48.00	-97.9	6,400	-1.53%	大賣/
2023/07/14	17.1	47.90	7	47.81	47.75	10.1	6,419	0.16%
2023/07/13	5	47.49	3	47.57	47.45	2	6,444	0.03%
2023/07/12	7	46.97	0.1	47.10	47.00	7	6,470	0.11%
2023/07/11	4	47.11	0.5	47.20	47.20	3.5	6,483	0.05%
2023/07/10	5	47.02	0	0.00	47.10	5	6,561	0.08%
2023/07/07	7.1	47.04	0	0.00	47.15	7.1	6,701	0.11%
2023/07/06	7.1	47.63	7	47.53	47.50	0.1	6,724	0.00%
2023/07/05	0.5	48.05	2.1	48.15	48.05	-1.6	6,681	-0.02%
2023/07/04	3.1	48.10	10	48.09	48.20	-6.9	6,685	-0.10%
2023/07/03	7	47.64	8	47.81	47.95	-1	6,792	-0.01%
2023/06/30	2	47.38	2	47.45	47.40	0	6,819	0.00%
2023/06/29	10.1	47.34	20	47.58	47.35	-9.9	6,857	-0.14%
2023/06/28	8	47.44	19	47.48	47.55	-11	6,852	-0.16%
2023/06/27	25.9	47.59	11	47.92	47.45	14.9	6,872	0.22%
2023/06/26	2	47.28	20.4	47.54	47.60	-18.4	6,845	-0.27%
2023/06/21	10	47.29	0	47.40	47.30	10	6,845	0.15%
2023/06/20	24.1	47.29	16	47.22	47.50	8.1	6,847	0.12%
2023/06/19	24.3	48.29	5	48.31	47.90	19.3	6,836	0.28%
2023/06/16	2.4	48.40	15.2	48.54	48.35	-12.9	6,840	-0.19%
2023/06/15	14	47.54	31.2	47.76	47.95	-17.2	6,728	-0.26%
2023/06/14	17	46.93	4.1	46.90	47.00	13	6,682	0.19%
2023/06/13	31	46.41	2.2	46.60	46.40	28.8	6,970	0.41%
2023/06/12	7.2	47.03	0	0.00	46.95	7.2	7,263	0.10%
2023/06/09	22.2	47.16	8.2	47.30	47.40	14	8,323	0.17%
2023/06/08	26	47.29	43	47.18	47.25	-17	8,588	-0.20%
2023/06/07	12	46.94	1	47.10	47.00	11	8,554	0.13%
2023/06/06	14	46.80	11	47.00	46.90	3	8,634	0.03%
2023/06/05	21.7	46.95	32.1	46.93	46.90	-10.4	8,690	-0.12%
2023/06/02	8	45.69	16	45.63	45.70	-8	8,633	-0.09%
2023/06/01	2	45.35	23	45.37	45.45	-21	8,797	-0.24%
2023/05/31	10	45.30	6	45.32	45.10	4	8,817	0.05%
2023/05/30	0	0.00	6	45.23	45.25	-6	8,776	-0.07%
2023/05/29	0	45.20	5	45.21	45.25	-5	8,852	-0.06%
2023/05/26	4.1	45.00	1	45.00	44.95	3	8,870	0.03%
2023/05/25	1.2	45.32	1	45.20	45.20	0.2	8,903	0.00%
2023/05/24	0	45.50	14	45.52	45.60	-14	8,931	-0.16%
2023/05/23	1	45.50	4.6	45.57	45.40	-3.6	8,963	-0.04%
2023/05/22	1	45.25	6.9	45.37	45.50	-5.9	8,960	-0.07%
2023/05/19	1	45.15	32	44.96	45.10	-31	9,005	-0.34%
2023/05/18	0.1	44.84	4	44.80	44.85	-4	8,996	-0.04%
2023/05/17	10	44.72	0	0.00	44.70	10	9,283	0.11%
2023/05/16	2	44.23	2	44.55	44.70	0	9,368	0.00%
2023/05/15	1	43.70	0	0.00	44.05	1	9,356	0.01%
2023/05/12	2.2	44.18	2	44.10	43.90	0.2	9,421	0.00%
2023/05/11	2.2	44.18	2	44.10	44.35	0.2	9,425	0.00%
2023/05/10	1.2	44.47	0	0.00	44.60	1.2	9,459	0.01%
2023/05/09	6.5	44.73	3	44.95	44.45	3.5	9,511	0.04%
2023/05/08	0	0.00	6.1	45.56	45.45	-6.1	9,438	-0.06%
2023/05/05	10	44.95	32.1	44.96	45.00	-22	9,411	-0.23%
2023/05/04	11	44.61	1	44.65	44.70	10	9,540	0.10%
2023/05/03	3	44.58	1	44.70	44.55	2	9,806	0.02%
2023/05/02	10	44.65	21	44.85	44.85	-11	9,999	-0.11%
2023/04/28	1.1	44.20	0	0.00	44.45	1.1	10,123	0.01%
2023/04/26	29	42.94	0	0.00	43.25	29	10,176	0.29%
2023/04/25	4.1	43.77	3	43.40	43.40	1.1	10,141	0.01%
2023/04/24	0.1	44.20	1	44.10	44.05	-1	10,117	-0.01%
2023/04/21	7	44.27	1	44.80	44.20	6	10,201	0.06%
2023/04/20	12.3	45.09	5	44.96	44.85	7.3	10,184	0.07%
2023/04/19	13.4	45.06	0	0.00	45.05	13.4	10,215	0.13%
2023/04/18	1.5	45.49	3	45.55	45.35	-1.5	10,145	-0.01%
2023/04/17	2.1	45.58	11	45.60	45.70	-9	10,104	-0.09%
2023/04/14	24	45.35	2	45.35	45.35	22	10,046	0.22%
2023/04/13	0	0.00	4	45.61	45.45	-4	10,047	-0.04%
2023/04/12	14	45.42	1	45.50	45.30	13	10,044	0.13%
2023/04/11	7	44.85	0	0.00	44.80	7	9,940	0.07%
2023/04/10	7.1	44.92	0	0.00	44.90	7.1	9,940	0.07%
2023/04/07	5	44.89	3	44.88	44.85	2	9,949	0.02%
2023/04/06	29	44.93	0	0.00	44.85	29	10,057	0.29%
2023/03/31	3	45.72	5	45.84	45.50	-2	10,114	-0.02%
2023/03/29	10	45.40	8.1	45.40	45.40	1.9	11,252	0.02%
2023/03/28	0	0.00	9.2	45.42	45.35	-9.2	11,750	-0.08%
2023/03/27	3	45.43	3	45.53	45.50	0	12,350	0.00%
2023/03/24	2	45.18	4	45.20	45.15	-2	12,834	-0.02%
2023/03/23	2	45.30	5	45.31	45.25	-3	13,167	-0.02%
2023/03/22	1	45.45	0	0.00	45.50	1	13,439	0.01%
2023/03/21	7	45.41	1	45.40	45.30	6	13,955	0.04%
2023/03/20	20	45.23	2	45.40	45.20	18	14,144	0.13%
2023/03/17	14	44.96	15	45.19	45.45	-1	14,211	-0.01%
2023/03/16	49	44.83	5	44.54	44.50	44	14,219	0.31%
2023/03/15	25	46.41	25	46.72	45.80	0	14,140	0.00%
2023/03/14	58.1	46.92	71.3	47.04	46.55	-13.3	14,124	-0.09%
2023/03/13	1	44.15	168.1	44.83	45.35	-167.1	13,791	-1.21%	大賣/鉅額交易
2023/03/09	9	45.05	4	44.80	44.70	5	13,485	0.04%
2023/03/08	9	45.06	16.2	44.99	45.10	-7.2	13,415	-0.05%
2023/03/07	8.1	44.86	46	45.01	45.00	-37.9	13,319	-0.28%
2023/03/06	12	44.45	31	44.42	44.50	-19	13,125	-0.14%
2023/03/03	13	43.52	18	43.59	43.60	-5	12,992	-0.04%
2023/03/02	3	43.05	0	0.00	43.40	3	13,007	0.02%
2023/03/01	4	43.09	0	0.00	43.10	4	13,041	0.03%
2023/02/24	1.1	43.46	5	43.40	43.50	-3.9	13,046	-0.03%
2023/02/23	1	43.60	1	43.55	43.60	0	13,118	0.00%
2023/02/22	1	43.20	12	43.05	43.20	-11	13,291	-0.08%
2023/02/21	1	43.35	0	0.00	43.45	1	13,412	0.01%
2023/02/20	0	0.00	6	43.39	43.50	-6	13,750	-0.04%
2023/02/17	49	42.69	0	43.00	42.80	49	14,206	0.34%
2023/02/16	10.1	43.07	3	43.15	43.10	7.1	14,818	0.05%
2023/02/15	61.1	43.17	3	42.85	42.90	58.1	14,935	0.39%
2023/02/14	3	43.90	40	43.93	43.95	-37	14,645	-0.25%
2023/02/13	3	44.02	10	43.85	44.15	-7	14,664	-0.05%
2023/02/10	3.1	43.94	10	44.30	43.80	-6.9	14,750	-0.05%
2023/02/09	5	44.38	15	44.41	44.40	-10	14,925	-0.07%
2023/02/08	0	44.30	16	44.29	44.20	-16	14,944	-0.11%
2023/02/07	2	43.90	15	44.29	44.35	-13	14,906	-0.09%
2023/02/06	24	43.92	0	0.00	43.95	24	14,902	0.16%
2023/02/03	16	44.24	11	44.20	44.20	5	14,902	0.03%
2023/02/02	27	44.41	15	44.82	44.95	12	14,847	0.08%
2023/02/01	82	44.57	32.5	44.80	44.90	49.5	14,751	0.34%
2023/01/31	97	44.45	96	44.72	44.80	1	14,533	0.01%
2023/01/30	9	43.94	38.4	44.14	44.30	-29.4	14,397	-0.20%
2023/01/17	2	43.27	17	43.41	43.50	-15	14,281	-0.10%
2023/01/16	3	43.07	16	43.14	43.00	-13	14,298	-0.09%
2023/01/13	8	43.14	26	43.21	43.00	-18	14,313	-0.13%
2023/01/12	3	43.25	10	43.56	43.40	-7	14,410	-0.05%
2023/01/11	44	43.34	150	43.13	43.20	-106	14,393	-0.74%	大賣/鉅額交易
2023/01/10	7	42.91	17	42.98	42.90	-10	14,346	-0.07%
2023/01/09	6	42.25	9	42.69	42.75	-3	14,339	-0.02%
2023/01/06	1	42.20	1	42.15	42.30	0	14,457	0.00%
2023/01/05	9	42.62	7	42.40	42.25	2	14,714	0.01%
2023/01/04	7	42.52	6	42.75	42.70	1	14,726	0.01%
2023/01/03	6	42.33	8.4	42.53	42.60	-2.4	14,803	-0.02%
2022/12/30	0	0.00	31	42.34	42.40	-31	14,786	-0.21%
2022/12/29	10	41.28	14	41.31	41.35	-4	14,795	-0.03%
2022/12/28	10	41.89	17	41.94	41.65	-7	14,922	-0.05%
2022/12/27	11	42.05	6	42.35	42.25	5	15,021	0.03%
2022/12/26	93	42.54	14	42.11	42.10	79	15,103	0.52%
2022/12/23	74	42.88	25	43.12	43.15	49	15,177	0.32%
2022/12/22	68	42.79	105	43.31	44.00	-37	15,033	-0.25%	大賣/
2022/12/21	53	42.68	63	42.86	43.00	-10	14,606	-0.07%
2022/12/20	32	41.84	24	42.48	41.50	8	14,020	0.06%
2022/12/19	73	42.18	11	42.07	42.00	62	13,648	0.45%
2022/12/16	46	43.85	15	44.22	43.55	31	13,086	0.24%
2022/12/15	5	44.89	27.1	44.86	44.75	-22.1	12,606	-0.18%
2022/12/14	22	43.53	22	43.88	44.20	0	12,315	0.00%
2022/12/13	40	43.66	192	44.18	43.60	-152	12,024	-1.26%	大賣/鉅額交易
2022/12/12	75	41.78	34	42.21	42.45	41	11,484	0.36%
2022/12/09	5	43.28	34	43.18	43.15	-29	11,255	-0.26%
2022/12/08	8	43.21	7	43.14	43.20	1	11,166	0.01%
2022/12/07	4	42.96	30.1	43.02	43.10	-26.1	11,063	-0.24%
2022/12/06	36.1	43.15	27	43.29	42.80	9.1	10,897	0.08%
2022/12/05	9	42.47	130.6	42.51	43.30	-121.6	10,634	-1.14%	大賣/鉅額交易
2022/12/02	5	40.58	1	40.50	40.50	4	9,993	0.04%
2022/12/01	27	40.55	5	40.73	40.50	22	10,017	0.22%
2022/11/30	17	40.25	15	40.40	40.25	2	9,943	0.02%
2022/11/29	2	39.85	72.2	39.90	40.15	-70.2	9,927	-0.71%
2022/11/28	72	39.56	17	39.90	39.55	55	9,958	0.55%
2022/11/25	37	40.13	13	40.51	40.00	24	10,050	0.24%
2022/11/24	10	39.85	50	39.75	40.05	-40	10,023	-0.40%
2022/11/23	17.8	39.87	11	40.10	39.85	6.8	10,015	0.07%
2022/11/22	2	39.70	3	39.85	39.80	-1	10,063	-0.01%
2022/11/21	0.3	39.90	23	40.03	40.15	-22.7	10,088	-0.22%
2022/11/18	50	40.40	26	40.39	39.90	24	10,079	0.24%
2022/11/17	4	41.02	26	40.93	41.10	-22	9,984	-0.22%
2022/11/16	31.1	41.18	7	41.22	40.85	24.1	9,873	0.24%
2022/11/15	24	41.45	45.3	41.49	41.30	-21.3	9,570	-0.22%
2022/11/14	53	40.00	88.1	40.39	40.80	-35.1	9,242	-0.38%
2022/11/11	15	39.74	6	40.12	39.25	9	9,020	0.10%
2022/11/10	2.5	39.33	1	39.40	39.35	1.5	9,116	0.02%
2022/11/09	8	39.62	30	39.85	39.60	-22	9,324	-0.24%
2022/11/08	0	39.40	5	39.39	39.45	-5	9,820	-0.05%
2022/11/07	4.1	38.46	29.2	38.66	39.40	-25.1	10,501	-0.24%
2022/11/04	11	37.38	6	37.40	37.45	5	10,317	0.05%
2022/11/03	9	37.59	0	0.00	37.70	9	10,263	0.09%
2022/11/02	0.5	38.30	20.2	38.09	38.05	-19.8	10,278	-0.19%
2022/11/01	10.1	37.48	2	37.65	37.60	8.1	10,259	0.08%
2022/10/31	17.1	37.43	0	0.00	37.75	17.1	10,240	0.17%
2022/10/28	10.2	38.23	17	37.84	37.80	-6.8	10,252	-0.07%
2022/10/27	12	38.63	15	38.58	38.85	-3	10,283	-0.03%
2022/10/26	13	38.28	0	0.00	38.15	13	10,434	0.12%
2022/10/25	3	38.42	8	38.64	38.75	-5	10,655	-0.05%
2022/10/24	4	38.90	8	39.01	38.70	-4	10,661	-0.04%
2022/10/21	7	38.34	12	38.56	38.45	-5	10,610	-0.05%
2022/10/20	19	37.41	25	38.10	38.65	-6	10,581	-0.06%
2022/10/19	22.1	38.65	5	38.30	38.15	17.1	10,544	0.16%
2022/10/18	20	39.03	7	38.94	38.90	13	10,689	0.12%
2022/10/17	17	38.14	19	38.67	39.10	-2	10,730	-0.02%
2022/10/14	2	39.15	42	38.93	39.10	-40	10,733	-0.37%
2022/10/13	56	38.19	35	38.79	37.20	21	10,777	0.19%
2022/10/12	25	38.32	14.4	38.93	39.00	10.6	10,866	0.10%
2022/10/11	8	38.36	5.1	38.50	38.45	2.9	10,944	0.03%
2022/10/07	14	39.17	82	39.26	39.20	-68	10,890	-0.62%
2022/10/06	39	39.01	2	39.15	39.20	37	10,921	0.34%
2022/10/05	44	39.36	27	39.60	39.20	17	10,898	0.16%
2022/10/04	15.1	38.60	51.2	39.07	39.30	-36.2	10,783	-0.34%
2022/10/03	5	37.40	9.2	38.07	38.10	-4.2	10,661	-0.04%
2022/09/30	7.1	36.49	30.1	37.46	37.80	-23	10,679	-0.21%
2022/09/29	10	36.00	8	36.02	35.90	2	10,539	0.02%
2022/09/28	59.1	35.98	2.3	37.17	35.25	56.8	10,558	0.54%
2022/09/27	41.3	36.75	0	0.00	37.10	41.3	10,453	0.40%
2022/09/26	25	37.38	4	37.53	37.20	21	10,454	0.20%
2022/09/23	6	39.00	18	39.35	39.00	-12	10,523	-0.11%
2022/09/22	1	38.55	5	38.72	39.00	-4	10,588	-0.04%
2022/09/21	30	39.04	9	39.59	38.85	21	10,574	0.20%
2022/09/20	1	39.35	6	39.15	39.35	-5	10,530	-0.05%
2022/09/19	9	39.32	1	39.00	39.00	8	10,591	0.08%
2022/09/16	12.2	39.18	0	0.00	39.00	12.2	10,671	0.11%
2022/09/15	10	39.25	36	39.71	39.60	-26	10,794	-0.24%
2022/09/14	50	39.09	26	39.59	39.55	24	10,933	0.22%
2022/09/13	6.1	39.82	33	39.99	40.00	-27	11,066	-0.24%
2022/09/12	6	39.69	30	39.89	39.85	-24	11,356	-0.21%
2022/09/08	7	38.37	132	38.72	39.10	-125	11,407	-1.10%	大賣/鉅額交易
2022/09/07	7	37.56	0	0.00	37.50	7	11,508	0.06%
2022/09/06	6	37.83	5	38.17	37.80	1	11,585	0.01%
2022/09/05	17	37.79	8	38.02	37.85	9	11,855	0.08%
2022/09/02	30	38.24	5	38.35	38.05	25	12,013	0.21%
2022/09/01	22	38.70	0	0.00	38.65	22	11,982	0.18%
2022/08/31	33	39.44	2	39.45	39.55	31	11,877	0.26%
2022/08/30	2	39.43	20	39.54	39.70	-18	11,907	-0.15%
2022/08/29	47.1	39.19	8	39.39	39.40	39.1	11,903	0.33%
2022/08/26	17.6	40.49	20	40.73	40.45	-2.4	11,929	-0.02%
2022/08/25	17	40.17	2.2	40.66	40.35	14.8	11,897	0.12%
2022/08/24	19	40.36	36	40.51	40.15	-17	11,867	-0.14%
2022/08/23	48.3	39.68	4	39.73	39.85	44.3	11,826	0.37%
2022/08/22	77	40.14	8	40.11	40.15	69	11,853	0.58%
2022/08/19	17	40.72	17	40.60	40.65	0	11,942	0.00%
2022/08/18	25.1	40.69	58	40.52	40.65	-32.9	11,930	-0.28%
2022/08/17	22	39.62	23.2	40.08	39.55	-1.2	11,527	-0.01%
2022/08/16	37.1	39.33	4.1	39.18	39.20	33	11,415	0.29%
2022/08/15	51.2	39.75	39.2	39.91	39.90	12	11,331	0.11%
2022/08/12	27.1	38.50	106.1	38.27	39.15	-79	10,931	-0.72%	大賣/
2022/08/11	0	0.00	4	35.80	35.70	-4	10,485	-0.04%
2022/08/10	2	35.40	0	0.00	35.20	2	10,598	0.02%
2022/08/09	13	35.03	1	34.80	35.15	12	10,671	0.11%
2022/08/08	3.7	35.28	27	35.32	35.40	-23.3	10,751	-0.22%
2022/08/05	11.2	34.80	8	34.88	34.90	3.2	10,838	0.03%
2022/08/04	10	34.12	2	34.20	34.35	8	11,011	0.07%
2022/08/03	7	34.51	58	34.40	34.50	-51	11,353	-0.45%
2022/08/02	77	35.25	5	35.33	35.10	72	11,533	0.62%
2022/08/01	40	36.27	83	36.34	36.20	-43	11,541	-0.37%
2022/07/29	5	34.95	0	0.00	34.90	5	11,473	0.04%
2022/07/28	5	35.03	0	0.00	34.90	5	11,664	0.04%
2022/07/27	0	34.91	0	0.00	35.40	0	11,856	0.00%
2022/07/26	6	35.30	2	35.60	35.10	4	12,006	0.03%
2022/07/25	1.1	36.01	7	35.71	36.00	-5.9	12,154	-0.05%
2022/07/22	2	34.85	1	34.90	34.90	1	12,173	0.01%
2022/07/21	4	34.98	5	34.99	35.05	-1	12,496	-0.01%
2022/07/20	19	34.72	13	34.64	34.85	6	13,085	0.05%
2022/07/19	14.4	36.02	15.2	36.02	36.05	-0.8	13,222	-0.01%
2022/07/18	2	34.73	4	34.64	35.10	-2	13,270	-0.02%
2022/07/14	2	33.90	3	34.07	34.35	-1	14,020	-0.01%
2022/07/13	0	0.00	1	34.20	33.80	-1	14,450	-0.01%
2022/07/12	10.5	33.95	0	0.00	33.80	10.5	15,070	0.07%
2022/07/11	5	34.59	16	34.59	34.75	-11	16,432	-0.07%
2022/07/08	0	0.00	2	35.30	35.20	-2	17,518	-0.01%
2022/07/07	0	33.19	1	33.90	34.15	-1	17,960	-0.01%
2022/07/06	8	33.38	0	0.00	33.20	8	18,262	0.04%
2022/07/05	1	33.61	1	34.20	34.30	0	18,742	0.00%
2022/07/04	2	33.18	5	33.15	33.40	-3	19,064	-0.02%
2022/07/01	5	33.29	8	33.64	33.10	-3	19,182	-0.02%
2022/06/30	51.1	34.28	1	34.15	33.85	50.1	19,088	0.26%
2022/06/29	0	35.10	10	34.98	35.25	-10	19,044	-0.05%
2022/06/28	5	35.49	3	35.47	35.55	2	19,123	0.01%
2022/06/27	1	35.85	1.1	35.90	36.25	-0.1	19,247	0.00%
2022/06/24	20	35.10	11	35.03	35.00	9	19,434	0.05%
2022/06/23	2.1	35.18	11	35.07	34.90	-8.9	19,826	-0.04%
2022/06/22	6.2	36.11	3	36.15	35.30	3.2	19,939	0.02%
2022/06/21	1	36.00	3	36.50	37.10	-2	20,052	-0.01%
2022/06/20	41.2	36.59	27	35.77	35.40	14.2	20,063	0.07%
2022/06/17	26.1	38.04	8	38.36	38.05	18.1	20,080	0.09%
2022/06/16	50	39.44	12.3	39.81	38.55	37.7	20,302	0.19%
2022/06/15	17	40.30	10	40.28	40.05	7	20,177	0.03%
2022/06/14	83	40.27	64	40.31	40.10	19	20,186	0.09%
2022/06/13	89.4	41.87	0	0.00	41.55	89.4	20,189	0.44%
2022/06/10	34	42.95	8	43.03	43.05	26	20,320	0.13%
2022/06/09	9	43.46	2	43.55	43.50	7	20,501	0.03%
2022/06/08	4	43.85	12	44.03	43.65	-8	20,746	-0.04%
2022/06/07	27	43.54	27	43.41	43.60	0	21,127	0.00%
2022/06/06	13	42.90	12	43.27	43.50	1	21,937	0.00%
2022/06/02	33	43.08	0	0.00	43.05	33	23,276	0.14%
2022/06/01	121	43.44	19	43.53	43.50	102	24,187	0.42%	大買/鉅額交易
2022/05/31	4.1	43.45	0	0.00	43.40	4.1	24,685	0.02%
2022/05/30	13	43.70	0	0.00	43.95	13	25,052	0.05%
2022/05/27	14.6	43.07	13	43.08	43.30	1.6	25,972	0.01%
2022/05/26	23.1	43.35	2	43.40	43.10	21.1	27,434	0.08%
2022/05/25	3.1	43.81	0	0.00	44.00	3.1	28,106	0.01%
2022/05/24	15	44.43	28.5	44.59	44.10	-13.5	28,713	-0.05%
2022/05/23	1	44.10	15	44.73	44.75	-14	29,280	-0.05%
2022/05/20	0	0.00	12	43.90	44.00	-12	30,567	-0.04%
2022/05/19	17	42.49	5	42.40	42.80	12	32,307	0.04%
2022/05/18	2	43.98	4	44.38	44.35	-2	32,193	-0.01%
2022/05/17	3	43.70	7	43.66	43.40	-4	32,340	-0.01%
2022/05/16	10	44.02	1	44.30	43.40	9	32,550	0.03%
2022/05/13	0	0.00	13	43.90	44.05	-13	32,778	-0.04%
2022/05/12	24	43.85	1	44.60	43.20	23	32,971	0.07%
2022/05/11	28	44.46	23	44.51	44.20	5	33,247	0.02%
2022/05/10	15	42.35	24	42.87	43.25	-9	33,356	-0.03%
2022/05/09	16	43.78	2	43.80	43.70	14	33,675	0.04%
2022/05/06	23	44.72	1	44.90	45.00	22	33,997	0.06%
2022/05/05	2	45.80	66	45.61	45.90	-64	34,340	-0.19%
2022/05/04	18	44.45	0	0.00	44.25	18	34,184	0.05%
2022/05/03	9	44.53	1	43.85	44.80	8	34,135	0.02%
2022/04/29	17	44.56	3	44.40	44.40	14	34,173	0.04%
2022/04/28	64	44.57	4	44.70	44.40	60	34,662	0.17%
2022/04/27	36.8	44.54	9.3	44.57	44.40	27.5	34,657	0.08%
2022/04/26	61	46.96	3	46.48	46.20	58	34,331	0.17%
2022/04/25	26	48.71	19.3	48.73	48.50	6.7	33,674	0.02%
2022/04/22	20.1	50.32	4	50.05	50.20	16.1	33,346	0.05%
2022/04/21	38	51.07	7	51.54	50.60	31	33,109	0.09%
2022/04/20	37	52.69	24	52.80	52.20	13	32,891	0.04%
2022/04/19	57.1	53.75	37	53.50	53.90	20.1	32,581	0.06%
2022/04/18	82.3	53.97	56.7	53.90	53.00	25.6	32,184	0.08%
2022/04/15	39.1	55.20	112.8	55.65	55.00	-73.7	31,634	-0.23%	大賣/
2022/04/14	32	53.81	87.3	54.21	54.00	-55.3	30,359	-0.18%
2022/04/13	6	52.15	154.4	52.59	53.00	-148.4	29,278	-0.51%	大賣/鉅額交易
2022/04/12	63	51.63	46	51.96	51.70	17	28,859	0.06%
2022/04/11	9	51.52	55.3	51.63	51.70	-46.3	28,640	-0.16%
2022/04/08	5	49.74	149	50.03	51.00	-144	28,184	-0.51%	大賣/鉅額交易
2022/04/07	93.2	49.16	74	49.65	48.75	19.2	27,881	0.07%
2022/04/06	38.5	49.36	23.9	49.57	49.80	14.6	27,734	0.05%
2022/04/01	5	48.93	44	49.44	49.50	-39	27,704	-0.14%
2022/03/31	29.3	49.05	3	49.33	49.00	26.3	27,783	0.09%
2022/03/30	30.2	48.57	60	49.14	49.35	-29.8	27,849	-0.11%
2022/03/29	51.1	49.17	0	0.00	49.00	51.1	27,771	0.18%
2022/03/28	113.1	49.88	10	49.78	49.95	103.1	27,694	0.37%	大買/鉅額交易
2022/03/25	16.1	51.89	37	52.02	52.20	-20.9	27,615	-0.08%
2022/03/24	14.6	51.69	35	51.67	51.70	-20.4	27,879	-0.07%
2022/03/23	27	50.99	25.3	50.96	51.20	1.7	28,176	0.01%
2022/03/22	25	50.95	58.1	51.18	50.90	-33.1	28,074	-0.12%
2022/03/21	63	50.42	88	50.99	50.20	-25	27,802	-0.09%
2022/03/18	3	49.47	71	49.56	49.40	-68	27,719	-0.25%
2022/03/17	44	49.10	23	49.18	49.05	21	28,002	0.07%
2022/03/16	44	48.52	22	48.88	48.65	22	28,087	0.08%
2022/03/15	167	48.64	9.1	49.59	48.40	157.9	27,987	0.56%	大買/鉅額交易
2022/03/14	23	49.82	30.1	49.96	50.30	-7.1	28,451	-0.03%
2022/03/11	18	50.17	18	50.35	49.90	0	28,866	0.00%
2022/03/10	40.2	49.61	28.3	49.78	49.75	11.9	28,819	0.04%
2022/03/09	59.3	49.92	34.4	49.63	49.45	25	28,546	0.09%
2022/03/08	112.2	52.26	78.2	53.40	50.10	34	27,909	0.12%	大買/
2022/03/07	74	52.64	50	53.11	52.70	24	26,610	0.09%
2022/03/04	81.6	53.59	21	53.75	53.30	60.6	25,975	0.23%
2022/03/03	12	53.59	35	53.44	53.70	-23	25,921	-0.09%
2022/03/02	98.2	54.14	196.6	53.92	53.30	-98.4	26,163	-0.38%	大賣/
2022/03/01	93.5	53.88	66	53.94	53.10	27.5	25,806	0.11%
2022/02/25	45	52.14	101	52.15	52.40	-56	25,171	-0.22%	大賣/
2022/02/24	44	50.65	73.6	51.20	50.00	-29.6	24,996	-0.12%
2022/02/23	42	52.10	36	52.49	52.20	6	24,477	0.02%
2022/02/22	110	52.52	48.3	52.35	51.50	61.7	24,043	0.26%	大買/
2022/02/21	60	52.42	154.1	52.61	53.00	-94.1	22,923	-0.41%	大賣/
2022/02/18	1	49.20	38	49.12	49.35	-37	21,290	-0.17%
2022/02/17	34	48.48	54	48.50	48.70	-20	21,620	-0.09%
2022/02/16	41	49.25	38.7	48.77	48.60	2.3	21,735	0.01%
2022/02/15	71	49.35	61	49.44	48.85	10	22,306	0.04%
2022/02/14	42	48.85	23	48.89	49.00	19	23,658	0.08%
2022/02/11	29	49.22	46	49.16	49.00	-17	23,657	-0.07%
2022/02/10	63	49.18	228	49.17	49.05	-165	24,768	-0.67%	大賣/鉅額交易
2022/02/09	2	49.03	34.2	48.71	48.50	-32.2	26,164	-0.12%
2022/02/08	5	47.40	56.1	47.92	48.05	-51.1	25,747	-0.20%
2022/02/07	9	45.45	83	46.48	47.50	-74	25,531	-0.29%
2022/01/26	22	44.15	17	44.08	44.10	5	25,252	0.02%
2022/01/25	2.1	44.47	0	0.00	44.20	2.1	25,659	0.01%
2022/01/24	65.4	44.70	41	44.66	44.70	24.4	26,549	0.09%
2022/01/21	82	45.71	74	45.96	45.55	8	26,751	0.03%
2022/01/20	7	44.26	53	45.05	45.45	-46	26,341	-0.17%
2022/01/19	16	43.88	4	44.13	43.70	12	26,647	0.05%
2022/01/18	4	44.38	0	0.00	44.35	4	26,715	0.01%
2022/01/17	11	43.89	0	0.00	44.20	11	26,777	0.04%
2022/01/14	52.6	44.25	4.3	44.30	44.25	48.2	27,100	0.18%
2022/01/13	11.3	45.15	10.4	45.29	45.15	0.9	27,489	0.00%
2022/01/12	0	0.00	3.2	44.83	44.55	-3.2	27,455	-0.01%
2022/01/11	7	43.91	2	43.93	44.10	5	27,513	0.02%
2022/01/10	10	44.20	7	44.51	44.05	3	27,959	0.01%
2022/01/07	34.1	44.90	5	45.04	44.60	29.1	28,085	0.10%
2022/01/06	5	45.10	3	45.20	45.20	2	28,276	0.01%
2022/01/05	35.3	45.58	25	45.36	45.05	10.3	28,627	0.04%
2022/01/04	4	45.33	7	45.26	45.30	-3	28,811	-0.01%
2022/01/03	23	45.97	0	0.00	45.80	23	28,948	0.08%
2021/12/30	5	46.25	0	0.00	46.25	5	29,092	0.02%
2021/12/29	6.3	46.40	5	46.45	46.35	1.3	29,190	0.00%
2021/12/28	13	46.30	15	46.32	46.35	-2	29,352	-0.01%
2021/12/27	29	46.54	14	46.53	46.15	15	29,712	0.05%
2021/12/24	59	47.10	27	47.01	46.80	32	29,868	0.11%
2021/12/23	20	47.63	13	47.39	47.35	7	29,994	0.02%
2021/12/22	107	47.64	7	47.52	47.45	100	30,262	0.33%	大買/
2021/12/21	56	47.72	8	47.74	47.90	48	30,252	0.16%
2021/12/20	50	48.62	157	48.73	48.75	-107	30,013	-0.36%	大賣/鉅額交易
2021/12/17	11	48.06	132	48.07	47.65	-121	29,641	-0.41%	大賣/鉅額交易
2021/12/16	7	47.09	8	47.11	47.10	-1	29,247	0.00%
2021/12/15	8	46.92	6	47.01	47.00	2	29,461	0.01%
2021/12/14	57.1	47.01	7	47.15	46.70	50.1	29,633	0.17%
2021/12/13	12	47.93	134	47.78	47.90	-122	29,623	-0.41%	大賣/鉅額交易
2021/12/10	35	47.18	33	47.66	47.00	2	29,509	0.01%
2021/12/09	15.5	47.81	35.4	47.58	47.30	-19.8	29,827	-0.07%
2021/12/08	91	48.13	99.4	48.25	47.60	-8.4	30,311	-0.03%
2021/12/07	15	47.59	71.1	47.77	47.95	-56.1	29,991	-0.19%
2021/12/06	6	46.34	12	46.68	46.20	-6	29,525	-0.02%
2021/12/03	2	46.25	22	46.98	46.20	-20	29,605	-0.07%
2021/12/02	11	46.32	7	46.28	46.30	4	29,860	0.01%
2021/12/01	10	46.22	19	46.28	46.20	-9	29,959	-0.03%
2021/11/30	47	46.22	7	46.42	46.05	40	30,063	0.13%
2021/11/29	77	46.31	6	46.32	46.20	71	30,010	0.24%
2021/11/26	15	47.53	91	47.76	47.75	-76	30,027	-0.25%
2021/11/25	32	47.67	39	47.96	47.65	-7	29,704	-0.02%
2021/11/24	61	47.04	69	47.12	47.05	-8	29,565	-0.03%
2021/11/23	51	45.90	53	45.91	45.65	-2	29,073	-0.01%
2021/11/22	20	44.23	10.2	44.25	44.65	9.8	29,884	0.03%
2021/11/19	19	44.03	38	43.80	43.70	-19	30,030	-0.06%
2021/11/18	81	45.03	44	44.68	44.55	37	30,294	0.12%
2021/11/17	51	45.21	31	45.75	45.05	20	30,370	0.07%
2021/11/16	69	46.25	29	46.65	45.45	40	30,546	0.13%
2021/11/15	69.5	47.02	58	46.97	46.75	11.5	30,484	0.04%
2021/11/12	227	48.65	82.7	49.13	48.30	144.3	31,117	0.46%	大買/鉅額交易
2021/11/11	121.3	48.85	302	49.12	49.40	-180.6	31,100	-0.58%	大買/大賣/鉅額交易
2021/11/10	52.5	46.72	95	46.74	46.75	-42.5	30,032	-0.14%
2021/11/09	146.9	47.15	114	47.42	46.90	32.9	30,377	0.11%	大買/大賣/
2021/11/08	49	45.37	148.1	45.89	46.35	-99.1	29,604	-0.33%	大賣/
2021/11/05	52.2	42.22	3	42.43	42.15	49.2	28,942	0.17%
2021/11/04	24	42.12	13	42.23	42.55	11	29,010	0.04%
2021/11/03	35	41.33	52	41.47	41.75	-17	29,328	-0.06%
2021/11/02	98.5	40.48	27	40.88	40.30	71.5	29,348	0.24%
2021/11/01	141.5	41.68	108	41.78	41.10	33.5	29,188	0.11%	大買/大賣/
2021/10/29	14.1	44.07	20	44.31	44.15	-5.9	28,525	-0.02%
2021/10/28	1.1	45.00	20.2	44.95	44.95	-19.1	28,490	-0.07%
2021/10/27	1.5	45.07	20.3	44.93	45.10	-18.8	28,676	-0.07%
2021/10/26	1.1	45.34	0	0.00	45.15	1.1	28,861	0.00%
2021/10/25	3	45.23	17	45.26	45.15	-14	29,402	-0.05%
2021/10/22	83	45.45	24	45.61	45.05	59	30,261	0.19%
2021/10/21	12	45.95	36.3	46.07	46.30	-24.3	30,821	-0.08%
2021/10/20	15.2	44.65	6	44.57	44.55	9.2	31,203	0.03%
2021/10/19	9.4	44.92	9	44.56	44.50	0.4	31,961	0.00%
2021/10/18	12.2	45.52	17.6	45.49	45.00	-5.4	33,279	-0.02%
2021/10/15	9	44.94	15	44.94	44.90	-6	34,479	-0.02%
2021/10/14	0	0.00	101	44.73	44.75	-101	35,965	-0.28%	大賣/鉅額交易
2021/10/13	0	0.00	26	44.63	44.60	-26	38,464	-0.07%
2021/10/12	0	0.00	91	44.58	44.60	-91	39,356	-0.23%
2021/10/08	4	44.72	11	44.47	44.55	-7	40,508	-0.02%
2021/10/07	10	44.24	4.8	44.59	44.65	5.2	41,538	0.01%
2021/10/06	7	44.70	9	44.29	44.45	-2	43,305	0.00%
2021/10/05	6	44.29	6.1	44.54	44.90	-0.1	45,729	0.00%
2021/10/04	5.3	44.50	9	44.61	44.20	-3.7	46,599	-0.01%
2021/10/01	3	45.10	7	45.01	45.10	-4	47,959	-0.01%
2021/09/30	11	45.54	9	45.59	45.85	2	49,915	0.00%
2021/09/29	16	45.04	230	45.04	45.00	-214	51,403	-0.42%	大賣/鉅額交易
2021/09/28	15.2	45.08	2	44.98	45.00	13.2	53,570	0.02%
2021/09/27	112	45.51	4	45.80	45.30	108	57,480	0.19%	大買/鉅額交易
2021/09/24	5	45.86	0	0.00	45.70	5	62,167	0.01%
2021/09/23	21	45.90	72	45.52	45.80	-51	69,601	-0.07%
2021/09/22	75	45.66	131	45.68	45.75	-56	76,836	-0.07%	大賣/
2021/09/17	12	47.83	1	48.40	47.75	11	80,788	0.01%
2021/09/16	121	48.64	28	49.02	48.40	93	82,968	0.11%	大買/
2021/09/15	19	48.58	6	48.53	48.75	13	83,489	0.02%
2021/09/14	40	49.29	16	49.23	49.30	24	84,968	0.03%
2021/09/13	11	50.35	52	50.18	50.50	-41	86,300	-0.05%
2021/09/10	25	48.92	63	48.99	48.75	-38	86,105	-0.04%
2021/09/09	11	47.70	30	47.96	47.90	-19	86,148	-0.02%
2021/09/08	16	47.34	2	48.95	47.05	14	86,592	0.02%
2021/09/07	38	49.01	8	49.53	48.35	30	86,871	0.03%
2021/09/06	4.2	49.51	14	49.51	49.20	-9.8	86,924	-0.01%
2021/09/03	11	49.07	6	49.41	48.85	5	87,286	0.01%
2021/09/02	29.7	49.23	6	50.42	48.60	23.7	87,905	0.03%
2021/09/01	50	50.58	45	50.75	50.20	5	88,583	0.01%
2021/08/31	31	50.32	34	50.70	50.60	-3	88,670	0.00%
2021/08/30	25	50.24	9.1	50.64	49.95	15.9	89,428	0.02%
2021/08/27	28	49.33	40	49.73	50.20	-12	90,186	-0.01%
2021/08/26	95	50.16	92.1	50.61	49.00	2.9	90,929	0.00%
2021/08/25	9.1	47.87	4	48.10	48.10	5.1	92,275	0.01%
2021/08/24	15	47.44	25	47.82	48.35	-10	93,545	-0.01%
2021/08/23	56	47.25	43.1	47.80	47.70	12.9	96,102	0.01%
2021/08/20	9	46.60	14	46.03	46.00	-5	97,374	-0.01%
2021/08/19	21	47.21	13	47.08	46.55	8	98,081	0.01%
2021/08/18	39	46.72	21	47.17	48.55	18	98,353	0.02%
2021/08/17	49	48.07	9	49.39	47.00	40	97,910	0.04%
2021/08/16	33	51.19	7	51.23	50.40	26	97,863	0.03%
2021/08/13	51	52.59	14	52.41	52.30	37	98,613	0.04%
2021/08/12	37	52.23	84	52.89	53.50	-47	99,398	-0.05%
2021/08/11	64	52.16	48	52.66	50.90	16	100,420	0.02%
2021/08/10	9.5	51.17	3	51.60	50.90	6.5	99,818	0.01%
2021/08/09	30	51.69	56	51.89	51.50	-26	101,040	-0.03%
2021/08/06	42.3	51.29	32	51.66	51.00	10.3	102,182	0.01%
2021/08/05	58.3	51.09	5.1	51.75	50.90	53.2	103,966	0.05%
2021/08/04	138	52.28	10	52.59	52.20	128	105,230	0.12%	大買/鉅額交易
2021/08/03	25.6	53.28	18	53.29	53.50	7.6	108,385	0.01%
2021/08/02	39	53.57	42	53.55	54.10	-3	110,971	0.00%
2021/07/30	74.1	52.98	39.1	53.49	52.00	35	111,955	0.03%
2021/07/29	26	52.45	40.1	52.73	53.60	-14.1	113,192	-0.01%
2021/07/28	81.6	51.84	51	52.60	51.30	30.6	114,079	0.03%
2021/07/27	51.1	52.27	56	52.83	51.60	-4.9	115,128	0.00%
2021/07/26	129	53.27	59.5	53.29	52.80	69.5	116,132	0.06%	大買/
2021/07/23	54	54.45	129	55.18	55.20	-75	116,839	-0.06%	大賣/
2021/07/22	228.1	55.07	89	55.43	53.60	139.1	116,605	0.12%	大買/鉅額交易
2021/07/21	178.1	58.20	223	59.41	56.50	-44.9	116,067	-0.04%	大買/大賣/
2021/07/20	234	58.93	158.1	59.33	58.40	75.9	115,458	0.07%	大買/大賣/
2021/07/19	269.3	60.17	405	60.40	60.00	-135.7	115,103	-0.12%	大買/大賣/鉅額交易
2021/07/16	145	58.45	90	58.67	58.30	55	115,684	0.05%	大買/
2021/07/15	170.2	56.44	221.5	57.12	58.50	-51.3	116,177	-0.04%	大買/大賣/
2021/07/14	127	54.95	61	55.42	54.40	66	116,278	0.06%	大買/
2021/07/13	276.1	58.53	110.3	58.66	56.30	165.8	116,504	0.14%	大買/大賣/鉅額交易
2021/07/12	231	59.89	290	60.27	59.60	-59	116,141	-0.05%	大買/大賣/
2021/07/09	197	57.30	81	57.86	56.90	116	114,318	0.10%	大買/鉅額交易
2021/07/08	182	57.36	372.1	57.99	58.00	-190.1	115,233	-0.16%	大買/大賣/鉅額交易
2021/07/07	252.4	58.23	245.4	57.73	57.10	6.9	114,284	0.01%	大買/大賣/
2021/07/06	201.1	60.21	192.1	60.57	59.50	9	113,346	0.01%	大買/大賣/
2021/07/05	409	60.87	304	61.69	60.50	105	112,774	0.09%	大買/大賣/鉅額交易
2021/07/02	430.3	61.03	414	61.96	59.90	16.3	112,517	0.01%	大買/大賣/
2021/07/01	467.3	60.13	562.3	60.48	60.30	-95	110,796	-0.09%	大買/大賣/
2021/06/30	567.3	60.69	555.4	61.07	59.50	11.9	106,551	0.01%	大買/大賣/
2021/06/29	505	55.86	753.2	56.88	57.90	-248.2	99,335	-0.25%	大買/大賣/鉅額交易
2021/06/28	151	50.86	485.3	51.28	52.70	-334.3	92,252	-0.36%	大買/大賣/鉅額交易
2021/06/25	279	48.22	334	48.92	47.95	-55	88,275	-0.06%	大買/大賣/
2021/06/24	107	47.05	84	47.34	46.50	23	86,098	0.03%	大買/
2021/06/23	208.5	47.36	154	48.18	45.80	54.5	85,332	0.06%	大買/大賣/
2021/06/22	115	46.93	204	47.18	48.00	-89	83,604	-0.11%	大買/大賣/
2021/06/21	93	44.08	7	44.04	43.80	86	81,795	0.11%
2021/06/18	29	45.73	17.6	45.78	45.50	11.4	81,400	0.01%
2021/06/17	23	46.16	34	46.43	45.95	-11	80,959	-0.01%
2021/06/16	33	46.79	22.3	46.51	45.75	10.7	80,404	0.01%
2021/06/15	9	45.92	53	46.02	47.05	-44	79,901	-0.06%
2021/06/11	27	46.31	27	46.42	45.95	0	79,516	0.00%
2021/06/10	117	46.00	31	45.83	46.55	86	79,163	0.11%	大買/
2021/06/09	100	46.52	26	46.06	45.75	74	78,380	0.09%
2021/06/08	62	48.17	38	48.25	47.80	24	77,628	0.03%
2021/06/07	271	47.05	261.1	47.79	47.60	9.9	77,228	0.01%	大買/大賣/
2021/06/04	146	49.06	145	49.72	48.60	1	76,205	0.00%	大買/大賣/
2021/06/03	87.3	49.05	224	49.52	48.80	-136.8	75,253	-0.18%	大賣/鉅額交易
2021/06/02	195	49.18	234.7	49.36	49.05	-39.7	74,534	-0.05%	大買/大賣/
2021/06/01	78	46.41	126	47.01	47.90	-48	72,757	-0.07%	大賣/
2021/05/31	233.1	47.34	198	47.77	46.00	35.1	72,920	0.05%	大買/大賣/
2021/05/28	17	44.79	154	44.41	44.95	-137	70,381	-0.19%	大賣/鉅額交易
2021/05/27	140	41.26	130	41.52	40.90	10	69,091	0.01%	大買/大賣/
2021/05/26	42	40.26	42	40.43	40.70	0	68,443	0.00%
2021/05/25	51	39.85	83	40.15	39.75	-32	67,979	-0.05%
2021/05/24	83	40.01	68	40.19	40.20	15	67,863	0.02%
2021/05/21	123	39.77	94	39.99	40.30	29	67,958	0.04%	大買/
2021/05/20	126	39.71	69	39.91	39.50	57	66,983	0.09%	大買/
2021/05/19	213	40.56	181	40.40	41.50	32	65,721	0.05%	大買/大賣/
2021/05/18	110	37.75	67	37.20	37.75	43	64,142	0.07%	大買/
2021/05/17	98	34.58	174.5	34.65	34.35	-76.5	63,937	-0.12%	大賣/
2021/05/14	151.7	38.01	146	38.78	37.40	5.7	62,629	0.01%	大買/大賣/
2021/05/13	144	39.80	97	40.01	39.35	47	60,892	0.08%	大買/
2021/05/12	235	45.02	79	45.32	43.70	156	58,931	0.26%	大買/鉅額交易
2021/05/11	545.6	51.25	265	52.64	48.55	280.6	57,459	0.49%	大買/大賣/鉅額交易
2021/05/10	221	52.00	450.9	51.94	53.00	-229.9	54,145	-0.42%	大買/大賣/鉅額交易
2021/05/07	249.5	48.34	215	48.29	49.40	34.5	51,262	0.07%	大買/大賣/
2021/05/06	161	48.38	293	48.87	49.45	-132	49,859	-0.26%	大買/大賣/鉅額交易
2021/05/05	88	45.81	165	46.32	45.95	-77	48,126	-0.16%	大賣/
2021/05/04	356	45.76	173	45.37	43.70	183	46,697	0.39%	大買/大賣/鉅額交易
2021/05/03	162	49.37	196	49.93	48.45	-34	45,015	-0.08%	大買/大賣/
2021/04/29	167	48.05	259	48.53	48.00	-92	43,382	-0.21%	大買/大賣/
2021/04/28	217	47.16	27.2	46.58	46.45	189.8	41,922	0.45%	大買/鉅額交易
2021/04/27	201	48.35	130	48.89	47.85	71	41,642	0.17%	大買/大賣/
2021/04/26	106	48.21	124.8	47.89	48.70	-18.8	40,781	-0.05%	大買/大賣/
2021/04/23	230	46.26	129.2	46.66	45.70	100.8	39,893	0.25%	大買/大賣/
2021/04/22	424	50.15	341.1	51.36	48.30	82.9	38,942	0.21%	大買/大賣/
2021/04/21	79	46.44	129	47.53	48.00	-50	35,741	-0.14%	大賣/
2021/04/20	143.2	45.65	128	45.13	46.50	15.2	34,540	0.04%	大買/大賣/
2021/04/19	222	45.56	251	45.27	46.05	-29	33,267	-0.09%	大買/大賣/
2021/04/16	150	41.60	192.1	41.97	41.90	-42.1	31,918	-0.13%	大買/大賣/
2021/04/15	20	40.51	88	40.48	40.15	-68	30,497	-0.22%
2021/04/14	246	39.68	188.9	40.74	39.95	57.1	30,141	0.19%	大買/大賣/
2021/04/13	119	39.99	139.1	40.23	39.55	-20.1	28,521	-0.07%	大買/大賣/
2021/04/12	28	40.81	156.5	40.76	40.80	-128.5	28,017	-0.46%	大賣/鉅額交易
2021/04/09	265	38.73	248.3	39.51	38.50	16.7	26,927	0.06%	大買/大賣/
2021/04/08	124.2	39.51	155.5	39.81	39.35	-31.3	26,031	-0.12%	大買/大賣/
2021/04/07	194	36.76	678.7	37.04	37.85	-484.7	24,214	-2.00%	大買/大賣/鉅額交易
2021/04/06	19.1	34.45	89.3	34.34	34.45	-70.2	22,297	-0.31%
2021/04/01	14	31.30	46.7	31.33	31.35	-32.7	22,073	-0.15%
2021/03/31	29.1	31.05	46	31.45	31.35	-16.9	22,107	-0.08%
2021/03/30	7	30.84	32	30.97	31.10	-25	21,953	-0.11%
2021/03/29	43	30.58	34	30.53	30.50	9	22,022	0.04%
2021/03/26	9	29.73	1	29.70	29.80	8	23,036	0.03%
2021/03/25	14	29.68	16	29.60	29.65	-2	23,726	-0.01%
2021/03/24	17	29.40	6	29.60	29.40	11	24,143	0.05%
2021/03/23	3	29.78	2	29.90	29.90	1	24,409	0.00%
2021/03/22	14	29.44	10	29.32	29.70	4	24,926	0.02%
2021/03/19	4	29.36	16	29.33	29.35	-12	25,487	-0.05%
2021/03/18	7.7	29.81	4	29.74	29.75	3.7	25,978	0.01%
2021/03/17	22	29.53	21.1	29.55	29.70	0.9	26,973	0.00%
2021/03/16	27	29.50	13	29.58	29.55	14	28,297	0.05%
2021/03/15	13	30.27	15	30.60	30.35	-2	28,818	-0.01%
2021/03/12	27	30.13	47	30.46	30.60	-20	29,225	-0.07%
2021/03/11	37	30.73	34	30.78	30.60	3	30,507	0.01%
2021/03/10	18	30.21	1	30.50	30.40	17	31,505	0.05%
2021/03/09	59	30.36	14	30.65	30.35	45	32,527	0.14%
2021/03/08	66	29.93	16	30.01	29.55	50	32,658	0.15%
2021/03/05	189	31.08	175.3	30.66	30.20	13.7	32,969	0.04%	大買/大賣/
2021/03/04	80	33.00	207.4	33.13	32.80	-127.4	33,058	-0.39%	大賣/鉅額交易
2021/03/03	60.1	31.22	52.1	31.44	31.60	8	32,025	0.03%
2021/03/02	71	31.20	50	31.36	30.45	21	33,205	0.06%
2021/02/26	66	31.45	73	31.39	31.20	-7	33,433	-0.02%
2021/02/25	15	31.06	42	31.07	30.90	-27	33,046	-0.08%
2021/02/24	37	30.66	12	30.71	30.35	25	33,029	0.08%
2021/02/23	68.4	30.74	108.3	30.97	30.85	-39.9	32,714	-0.12%	大賣/
2021/02/22	62	29.18	67	29.35	29.45	-5	32,028	-0.02%
2021/02/19	30	27.97	9	27.86	28.20	21	31,837	0.07%
2021/02/18	15	27.59	29	27.92	27.85	-14	31,859	-0.04%
2021/02/17	6	27.03	62	27.03	27.65	-56	31,818	-0.18%
2021/02/05	38.2	25.53	44	25.41	25.50	-5.8	31,545	-0.02%
2021/02/04	0	0.00	1	25.90	25.90	-1	31,699	0.00%
2021/02/03	3	25.82	13	25.75	25.70	-10	31,928	-0.03%
2021/02/02	13	26.36	7	26.21	26.45	6	32,400	0.02%
2021/02/01	19	25.71	83.2	25.72	26.20	-64.2	32,775	-0.20%
2021/01/29	14	25.27	1	25.30	25.10	13	33,013	0.04%
2021/01/28	7	25.46	3	25.52	25.40	4	33,332	0.01%
2021/01/27	18	25.95	0	0.00	25.80	18	33,894	0.05%
2021/01/26	329	26.79	19	26.81	26.80	310	35,106	0.88%	大買/鉅額交易
2021/01/25	30	26.80	66	26.84	27.15	-36	35,725	-0.10%
2021/01/22	48	25.44	73	25.62	25.90	-25	36,213	-0.07%
2021/01/21	38.3	26.18	25	26.17	25.90	13.3	36,365	0.04%
2021/01/20	64	25.97	38.6	26.00	25.85	25.4	37,058	0.07%
2021/01/19	44.5	27.44	37	27.43	27.10	7.5	36,744	0.02%
2021/01/18	85	27.44	36	27.33	27.45	49	36,641	0.13%
2021/01/15	56	27.90	118.4	28.01	27.95	-62.4	36,487	-0.17%	大賣/
2021/01/14	33.3	28.81	14.1	28.90	28.65	19.3	36,265	0.05%
2021/01/13	43.9	28.74	45	28.46	28.65	-1.1	36,306	0.00%
2021/01/12	65	30.06	2	30.10	29.65	63	35,776	0.18%
2021/01/11	11	30.53	20	30.65	30.85	-9	35,532	-0.03%
2021/01/08	46.7	30.64	27	30.58	30.85	19.7	35,398	0.06%
2021/01/07	28.3	30.18	177.5	30.69	30.80	-149.2	35,250	-0.42%	大賣/鉅額交易
2021/01/06	58.4	30.34	23	30.75	29.90	35.4	34,962	0.10%
2021/01/05	59	31.17	61	31.45	30.90	-2	35,339	-0.01%
2021/01/04	75	31.04	31	31.11	31.00	44	35,400	0.12%
2020/12/31	61.1	30.55	98.4	30.88	31.30	-37.3	35,206	-0.11%
2020/12/30	36.2	31.45	2	31.82	30.95	34.2	34,896	0.10%
2020/12/29	8	30.77	28.1	30.96	31.00	-20.1	34,474	-0.06%
2020/12/28	84.7	30.44	33.5	30.40	30.25	51.2	34,001	0.15%
2020/12/25	323.6	30.54	27	30.70	30.65	296.6	33,585	0.88%	大買/鉅額交易
2020/12/24	36	31.23	3	31.22	31.10	33	33,198	0.10%
2020/12/23	15	31.19	56.1	31.20	31.25	-41.1	32,986	-0.12%
2020/12/22	194	31.95	86.5	32.25	30.85	107.5	32,667	0.33%	大買/鉅額交易
2020/12/21	42	32.52	120	32.51	32.40	-78	31,440	-0.25%	大賣/
2020/12/18	67.5	31.88	86	32.02	31.85	-18.5	30,695	-0.06%
2020/12/17	76	31.76	38.5	31.97	32.00	37.5	30,285	0.12%
2020/12/16	83	31.79	77	31.75	32.00	6	29,947	0.02%
2020/12/15	60	31.19	76	31.36	30.95	-16	29,343	-0.05%
2020/12/14	55	31.08	36	31.46	30.90	19	28,754	0.07%
2020/12/11	166	31.78	68	32.37	31.35	98	28,210	0.35%	大買/
2020/12/10	171.5	32.50	142.3	33.05	32.10	29.2	27,234	0.11%	大買/大賣/
2020/12/09	54.1	31.93	96.1	31.81	32.00	-42	25,915	-0.16%
2020/12/08	74	31.13	106.2	31.08	31.10	-32.2	25,320	-0.13%	大賣/
2020/12/07	138.9	31.34	75.7	31.87	31.00	63.2	24,861	0.25%	大買/
2020/12/04	202.1	30.28	457	30.38	30.60	-254.9	23,494	-1.08%	大買/大賣/鉅額交易
2020/12/03	28	28.82	131.4	29.09	29.20	-103.4	22,316	-0.46%	大賣/鉅額交易
2020/12/02	67	28.18	46.5	27.95	27.80	20.5	21,321	0.10%
2020/12/01	112	28.20	61.1	28.32	27.95	50.9	20,950	0.24%	大買/
2020/11/30	110	27.93	168	28.15	28.10	-58	20,195	-0.29%	大買/大賣/
2020/11/27	42	26.62	149.6	26.68	26.85	-107.6	19,182	-0.56%	大賣/鉅額交易
2020/11/26	77.3	25.91	312.3	25.83	26.35	-234.9	18,505	-1.27%	大賣/鉅額交易
2020/11/25	72	24.41	45.1	24.46	24.85	26.9	16,813	0.16%
2020/11/24	18.6	23.80	7	23.85	23.75	11.6	16,303	0.07%
2020/11/23	28	23.76	12	24.15	24.30	16	16,140	0.10%
2020/11/20	241.8	23.86	31	23.90	23.75	210.8	15,843	1.33%	大買/鉅額交易
2020/11/19	96	24.04	24	24.08	24.05	72	15,636	0.46%
2020/11/18	25	24.55	14	24.75	24.60	11	15,415	0.07%
2020/11/17	8	24.63	17	24.63	24.65	-9	15,220	-0.06%
2020/11/16	34.2	24.05	33	24.34	24.15	1.2	15,186	0.01%
2020/11/13	59	24.32	14.3	24.37	24.15	44.7	15,049	0.30%
2020/11/12	46	24.28	42.2	24.63	24.75	3.8	14,918	0.03%
2020/11/11	52.2	24.72	42	24.84	24.65	10.2	14,680	0.07%
2020/11/10	96	24.99	50.6	25.19	24.90	45.4	14,494	0.31%
2020/11/09	40	24.71	161.6	24.70	24.85	-121.6	13,952	-0.87%	大賣/鉅額交易
2020/11/06	69	24.11	76	24.26	24.10	-7	13,465	-0.05%
2020/11/05	12.9	24.12	3	24.03	23.85	9.9	13,083	0.08%
2020/11/04	79	24.16	75	24.31	24.50	4	12,721	0.03%
2020/11/03	95	23.92	194.1	24.09	24.10	-99.1	12,087	-0.82%	大賣/
2020/11/02	16	22.94	46.5	22.93	23.15	-30.5	10,669	-0.29%
2020/10/30	32.6	22.00	159.2	22.34	21.90	-126.6	9,912	-1.28%	大賣/鉅額交易
2020/10/29	7	22.84	21	22.89	22.65	-14	9,077	-0.15%
2020/10/28	13	22.70	162.3	22.73	22.90	-149.3	8,635	-1.73%	大賣/鉅額交易
2020/10/27	1	21.60	75	21.32	21.50	-74	7,762	-0.95%
2020/10/26	2	21.08	13	21.13	21.05	-11	7,681	-0.14%
2020/10/23	4	20.88	28	21.07	21.00	-24	7,646	-0.31%
2020/10/22	30	20.72	6	20.93	20.65	24	7,590	0.32%
2020/10/21	6	21.12	73	21.30	21.30	-67	7,424	-0.90%
2020/10/20	31	20.50	1	20.50	20.35	30	7,186	0.42%
2020/10/19	28	20.84	9.2	20.99	20.80	18.8	7,118	0.26%
2020/10/16	11	21.10	78	21.15	21.15	-67	7,049	-0.95%
2020/10/15	18	21.54	5	21.62	21.60	13	6,976	0.19%
2020/10/14	29	22.00	16	22.14	22.00	13	6,894	0.19%
2020/10/13	47.6	22.12	117.2	22.39	22.30	-69.6	6,791	-1.02%	大賣/
2020/10/12	13	21.72	221	21.70	22.00	-208	6,033	-3.45%	大賣/鉅額交易
2020/10/08	5	19.85	44	19.88	20.00	-39	5,673	-0.69%
2020/10/07	16	19.59	5	19.66	19.75	11	5,705	0.19%
2020/10/06	8.3	19.75	19	20.10	19.90	-10.7	5,832	-0.18%
2020/10/05	21	19.48	0	0.00	19.55	21	5,856	0.36%
2020/09/30	14	19.53	5	19.63	19.65	9	5,996	0.15%
2020/09/29	18	19.60	55	19.43	19.50	-37	6,006	-0.62%
2020/09/28	13	19.02	0	0.00	19.05	13	5,984	0.22%
2020/09/25	196	19.10	0	0.00	18.95	196	6,021	3.25%	大買/鉅額交易
2020/09/24	54	19.50	1	19.65	19.10	53	6,006	0.88%
2020/09/23	7	20.10	4	20.08	20.00	3	5,953	0.05%
2020/09/22	14	20.25	0	0.00	20.20	14	5,992	0.23%
2020/09/21	5	20.76	0	0.00	20.65	5	6,179	0.08%
2020/09/18	0	0.00	15	20.90	21.00	-15	6,485	-0.23%
2020/09/17	1	20.80	5	20.85	20.75	-4	6,786	-0.06%
2020/09/16	10	20.40	24	20.43	20.60	-14	7,068	-0.20%
2020/09/15	31	20.52	2	20.80	20.50	29	7,356	0.39%
2020/09/14	25	20.72	0	0.00	20.70	25	7,588	0.33%
2020/09/11	27	21.58	15	21.70	21.40	12	7,495	0.16%
2020/09/10	62	22.74	9	22.77	22.90	53	7,258	0.73%
2020/09/09	6.6	22.76	48	22.56	22.85	-41.4	7,234	-0.57%
2020/09/08	51	22.24	7	22.51	22.15	44	7,240	0.61%
2020/09/07	63.2	22.41	68	22.45	22.45	-4.8	7,304	-0.07%
2020/09/04	33	21.61	54	21.45	21.65	-21	7,277	-0.29%
2020/09/03	14	22.25	18	22.13	22.10	-4	7,259	-0.06%
2020/09/02	26.9	22.32	56	22.32	22.40	-29.1	7,250	-0.40%
2020/09/01	5	21.60	19	21.65	21.70	-14	7,186	-0.19%
2020/08/31	6	21.40	0	0.00	21.25	6	7,149	0.08%
2020/08/28	10	21.38	25	21.30	21.25	-15	7,154	-0.21%
2020/08/27	18	21.08	0	0.00	21.00	18	7,174	0.25%
2020/08/26	1	21.50	2	21.43	21.45	-1	7,160	-0.01%
2020/08/25	1	21.65	6	21.55	21.60	-5	7,170	-0.07%
2020/08/24	2	21.50	7	21.48	21.45	-5	7,229	-0.07%
2020/08/21	1	21.30	10	20.87	21.35	-9	7,316	-0.12%
2020/08/20	13	20.43	2.1	20.37	20.55	10.9	7,288	0.15%
2020/08/19	22	20.96	7.6	21.01	20.85	14.4	7,141	0.20%
2020/08/18	13	21.47	7	21.40	21.40	6	7,074	0.08%
2020/08/17	10	21.25	17	21.20	21.35	-7	7,102	-0.10%
2020/08/14	5	21.55	0	0.00	21.60	5	7,079	0.07%
2020/08/13	2.4	21.77	0	0.00	21.80	2.4	7,062	0.03%
2020/08/12	6	22.06	0	0.00	22.10	6	7,016	0.09%
2020/08/11	8	22.43	3	22.43	22.20	5	6,987	0.07%
2020/08/10	7	22.39	0	0.00	22.50	7	6,916	0.10%
2020/08/07	4	22.29	0	0.00	22.25	4	6,928	0.06%
2020/08/06	0	0.00	5	22.95	22.70	-5	6,895	-0.07%
2020/08/05	5	23.14	12	22.78	22.70	-7	6,924	-0.10%
2020/08/04	11	22.85	0	0.00	22.80	11	6,921	0.16%
2020/08/03	2	22.60	1	22.55	22.65	1	6,994	0.01%
2020/07/31	41	23.22	1	23.30	23.25	40	6,990	0.57%
2020/07/30	1	22.90	0	0.00	23.65	1	7,009	0.01%
2020/07/29	3	22.63	5	22.67	22.50	-2	7,039	-0.03%
2020/07/28	15	22.06	10	22.20	22.00	5	7,185	0.07%
2020/07/27	14	22.85	0	0.00	22.65	14	7,211	0.19%
2020/07/24	24	24.06	2	23.85	23.80	22	7,190	0.31%
2020/07/23	25	24.30	0	0.00	24.25	25	7,201	0.35%
2020/07/22	15	24.45	31	24.50	24.60	-16	7,312	-0.22%
2020/07/21	1	24.50	8	24.55	24.60	-7	7,340	-0.10%
2020/07/20	5	24.10	0	0.00	24.55	5	7,341	0.07%
2020/07/17	22	24.75	3	24.75	24.60	19	7,342	0.26%
2020/07/16	3	25.08	5	25.03	25.05	-2	7,371	-0.03%
2020/07/15	15	24.94	8	25.02	25.05	7	7,408	0.09%
2020/07/14	55	25.96	0	0.00	25.80	55	7,402	0.74%
2020/07/13	23	26.15	19	26.19	26.00	4	7,330	0.05%
2020/07/10	17	26.93	1	26.90	26.70	16	7,282	0.22%
2020/07/09	1	26.90	53	27.23	27.30	-52	7,226	-0.72%
2020/07/08	21	26.82	1	26.90	26.80	20	7,106	0.28%
2020/07/07	3	26.83	4	26.85	26.80	-1	7,175	-0.01%
2020/07/06	9	26.83	0	0.00	26.90	9	7,267	0.12%
2020/07/03	7	26.62	16	26.74	26.85	-9	7,334	-0.12%
2020/07/02	1	26.90	14	27.13	26.95	-13	7,345	-0.18%
2020/07/01	13	27.04	1	27.05	27.10	12	7,375	0.16%
2020/06/30	35	27.05	42	26.81	27.10	-7	7,451	-0.09%
2020/06/29	8	25.75	4	25.70	26.35	4	7,246	0.06%
2020/06/24	12	25.62	1	26.05	26.05	11	6,930	0.16%
2020/06/23	53	25.28	1	25.20	25.40	52	6,650	0.78%
2020/06/22	65	25.94	3	25.73	25.25	62	6,309	0.98%
2020/06/19	42	26.51	0	0.00	26.00	42	6,023	0.70%
2020/06/18	17	26.97	1	27.00	26.95	16	5,733	0.28%
2020/06/17	7	27.18	5	27.30	27.20	2	5,692	0.04%
2020/06/16	7	27.15	5	27.25	27.30	2	5,803	0.03%
2020/06/15	19	27.60	9	28.23	27.15	10	5,907	0.17%
2020/06/12	21	27.27	18	27.61	27.90	3	5,817	0.05%
2020/06/11	23	27.78	2	27.88	27.55	21	5,802	0.36%
2020/06/10	9	27.64	0	0.00	27.65	9	5,761	0.16%
2020/06/09	32	27.90	18	27.99	27.80	14	5,891	0.24%
2020/06/08	13	27.38	0	0.00	27.40	13	5,930	0.22%
2020/06/05	17	27.78	0	0.00	27.70	17	5,995	0.28%
2020/06/04	0	0.00	11	27.73	27.80	-11	6,053	-0.18%
2020/06/03	0	0.00	12	27.56	27.40	-12	6,053	-0.20%
2020/06/02	5	26.65	0	0.00	26.85	5	6,039	0.08%
2020/06/01	6	26.66	2	26.75	26.70	4	6,069	0.07%
2020/05/29	18	27.09	1	27.00	26.85	17	6,065	0.28%
2020/05/28	15	27.56	65	27.62	27.45	-50	6,074	-0.82%
2020/05/27	0	0.00	1	27.15	27.10	-1	6,063	-0.02%
2020/05/26	1	27.30	71	27.23	27.30	-70	6,171	-1.13%
2020/05/25	19	26.67	17	26.94	27.00	2	6,216	0.03%
2020/05/22	10	27.10	22	27.32	27.00	-12	6,212	-0.19%
2020/05/21	5	26.79	0.5	26.90	26.95	4.5	6,149	0.07%
2020/05/20	9	26.63	21	26.56	26.85	-12	6,132	-0.20%
2020/05/18	3	25.45	0	0.00	25.40	3	6,049	0.05%
2020/05/15	13	25.65	0	0.00	25.55	13	6,073	0.21%
2020/05/14	30	26.33	125	26.30	25.80	-95	6,044	-1.57%	大賣/
2020/05/13	0	0.00	1	26.70	26.80	-1	5,999	-0.02%
2020/05/12	16	26.98	0	0.00	26.80	16	6,009	0.27%
2020/05/11	1	27.50	10	27.60	27.50	-9	5,945	-0.15%
2020/05/08	2	27.20	2	27.05	26.95	0	5,899	0.00%
2020/05/06	1	27.20	40	27.35	27.05	-39	5,794	-0.67%
2020/05/05	5	27.30	3	27.38	27.40	2	5,752	0.03%
2020/05/04	9	27.02	188	26.89	27.50	-179	5,677	-3.15%	大賣/鉅額交易
2020/04/30	27	26.64	61	26.67	26.65	-34	5,504	-0.62%
2020/04/29	1.2	26.30	200	26.35	26.30	-198.9	5,449	-3.65%	大賣/鉅額交易
2020/04/28	2	26.35	5	26.80	26.30	-3	5,407	-0.06%
2020/04/27	27	26.18	34	26.13	26.40	-7	5,454	-0.13%
2020/04/24	46	25.20	0	0.00	25.40	46	5,347	0.86%
2020/04/23	72	25.32	0	0.00	25.20	72	5,316	1.35%
2020/04/22	31	24.83	15	25.15	25.50	16	5,315	0.30%
2020/04/21	175	25.57	21	26.03	25.55	154	5,316	2.90%	大買/鉅額交易
2020/04/20	22	26.17	48	26.14	26.25	-26	5,288	-0.49%
2020/04/17	101	25.60	18	25.56	25.50	83	5,337	1.55%	大買/
2020/04/16	105	25.65	2	25.70	25.70	103	5,325	1.93%	大買/鉅額交易
2020/04/15	62	26.13	15	26.18	26.15	47	5,295	0.89%
2020/04/14	6	25.36	19	25.54	25.55	-13	5,247	-0.25%
2020/04/13	0	0.00	4	25.20	25.25	-4	5,238	-0.08%
2020/04/10	62	25.50	11	25.60	25.40	51	5,271	0.97%
2020/04/09	106	25.04	7	24.93	25.40	99	5,270	1.88%	大買/
2020/04/08	7	24.43	11	24.29	24.80	-4	5,172	-0.08%
2020/04/07	3.8	24.49	3	24.22	24.10	0.8	5,091	0.01%
2020/04/06	27	24.28	70	24.01	24.30	-43	5,104	-0.84%
2020/04/01	47	25.56	0	0.00	25.00	47	5,046	0.93%
2020/03/31	16	26.20	2	26.00	26.90	14	5,005	0.28%
2020/03/30	0	0.00	1	26.50	26.70	-1	5,058	-0.02%
2020/03/27	5	27.03	0	0.00	26.70	5	5,279	0.09%
2020/03/26	0	0.00	41	26.92	27.10	-41	5,517	-0.74%
2020/03/25	7	27.35	3	27.50	27.20	4	5,748	0.07%
2020/03/24	1	26.10	35	26.87	26.70	-34	5,833	-0.58%
2020/03/23	1	24.80	11	24.29	25.30	-10	5,947	-0.17%
2020/03/20	1	25.35	20	24.98	25.65	-19	6,001	-0.32%
2020/03/19	62	25.07	92	24.58	24.20	-30	5,993	-0.50%
2020/03/18	25	27.19	5	27.50	26.85	20	6,004	0.33%
2020/03/17	8	26.63	18	27.34	27.45	-10	5,971	-0.17%
2020/03/16	12	28.40	2	28.13	28.05	10	5,917	0.17%
2020/03/13	118	28.39	9	28.27	28.40	109	5,943	1.83%	大買/鉅額交易
2020/03/12	5	29.77	7	29.77	30.00	-2	5,803	-0.03%
2020/03/11	21	30.22	18	30.54	30.35	3	5,777	0.05%
2020/03/10	11	29.87	27	30.29	30.05	-16	5,682	-0.28%
2020/03/09	41	29.60	14	29.81	29.90	27	5,685	0.47%
2020/03/06	26	30.23	220	29.81	30.00	-194	5,825	-3.33%	大賣/鉅額交易
2020/03/05	5	30.69	4	30.80	30.75	1	5,798	0.02%
2020/03/04	2	30.88	2	30.78	31.00	0	5,778	0.00%
2020/03/03	4	31.38	8	31.71	31.00	-4	5,757	-0.07%
2020/03/02	8	30.89	2	31.43	31.40	6	5,709	0.11%
2020/02/27	29	31.38	14	31.75	30.90	15	5,635	0.27%
2020/02/26	6	31.48	20	31.70	31.65	-14	5,528	-0.25%
2020/02/25	3	30.78	5	30.89	31.30	-2	5,461	-0.04%
2020/02/24	2	31.25	2	31.20	31.20	0	5,476	0.00%
2020/02/21	5	31.16	26	31.25	31.40	-21	5,495	-0.38%
2020/02/20	5	30.97	2	31.15	30.95	3	5,467	0.05%
2020/02/19	6	31.05	2	31.13	31.10	4	5,482	0.07%
2020/02/18	6	30.92	18	31.09	30.90	-12	5,541	-0.22%
2020/02/17	4	30.44	10	30.45	30.60	-6	5,648	-0.11%
2020/02/14	12.5	30.44	30	30.43	30.45	-17.5	5,730	-0.31%
2020/02/13	4	30.18	21	30.44	30.15	-17	5,722	-0.30%
2020/02/12	3	29.75	22	29.81	29.85	-19	5,695	-0.33%
2020/02/11	1	29.55	1	29.65	29.60	0	5,690	0.00%
2020/02/10	50	28.96	0	0.00	29.15	50	5,679	0.88%
2020/02/07	3	29.27	1	29.25	29.25	2	5,679	0.04%
2020/02/06	1.5	29.52	10	29.60	29.55	-8.5	5,693	-0.15%
2020/02/05	10.7	29.20	1	29.15	29.10	9.7	5,720	0.17%
2020/02/04	4	29.48	0	0.00	29.40	4	5,706	0.07%
2020/02/03	2	29.38	1	29.45	29.35	1	5,708	0.02%
2020/01/31	10.5	30.10	5	30.00	30.20	5.5	5,755	0.10%
2020/01/30	1	29.40	4	29.70	29.80	-3	5,888	-0.05%
2020/01/20	3	31.17	90	31.20	31.10	-87	5,774	-1.51%
2020/01/17	13	31.47	17	31.41	31.45	-4	5,772	-0.07%
2020/01/16	7	31.63	0	0.00	31.55	7	5,771	0.12%
2020/01/15	32	31.68	0	0.00	31.65	32	5,814	0.55%
2020/01/14	10	31.70	11	31.94	31.95	-1	5,804	-0.02%
2020/01/13	20	31.56	37	32.02	31.95	-17	5,823	-0.29%
2020/01/10	1	31.15	1	31.35	31.25	0	5,934	0.00%
2020/01/09	6	30.73	11	30.79	30.60	-5	5,892	-0.08%
2020/01/08	47	30.91	2	31.00	30.50	45	5,899	0.76%
2020/01/07	11	31.30	1	31.45	31.25	10	5,859	0.17%
2020/01/06	1	31.40	3	31.25	31.20	-2	5,879	-0.03%
2020/01/03	71	31.69	1	31.40	31.40	70	5,842	1.20%
2019/12/31	4	32.00	0	0.00	32.05	4	5,811	0.07%
2019/12/30	4	32.19	67	32.27	32.30	-63	5,817	-1.08%
2019/12/27	18	31.88	64	31.94	31.85	-46	5,766	-0.80%
2019/12/26	66	31.99	0	0.00	31.80	66	5,815	1.13%
2019/12/25	3	32.32	20	32.45	32.30	-17	5,873	-0.29%
2019/12/24	35	32.23	2	32.48	32.60	33	5,872	0.56%
2019/12/23	31	32.48	181	32.07	32.55	-150	5,758	-2.60%	大賣/鉅額交易
2019/12/20	31	31.77	17	31.82	31.75	14	5,649	0.25%
2019/12/19	10	31.05	10	31.70	31.55	0	5,448	0.00%
2019/12/18	13	31.29	86	31.39	31.40	-73	5,345	-1.37%
2019/12/17	0	0.00	41	30.69	30.70	-41	5,184	-0.79%
2019/12/16	5	30.80	45.4	30.92	30.85	-40.4	5,103	-0.79%
2019/12/13	23	30.06	62	30.37	30.45	-39	4,980	-0.78%
2019/12/12	0	0.00	1	29.45	29.55	-1	4,829	-0.02%
2019/12/11	8	28.87	7	29.25	29.25	1	4,899	0.02%
2019/12/10	67	29.61	23	29.57	29.30	44	4,850	0.91%
2019/12/09	20	30.99	20	30.95	30.75	0	4,738	0.00%
2019/12/06	51	30.55	65	30.55	30.70	-14	4,670	-0.30%
2019/12/05	2	29.73	22	29.79	29.80	-20	4,555	-0.44%
2019/12/04	13	29.27	14.6	29.75	29.75	-1.6	4,502	-0.04%
2019/12/03	33	29.75	81	29.71	29.90	-48	4,430	-1.08%
2019/12/02	39	28.43	3	28.45	28.35	36	4,264	0.84%
2019/11/29	12	29.29	71	29.27	29.10	-59	4,235	-1.39%
2019/11/28	1	29.50	100	29.60	29.55	-99	4,244	-2.33%
2019/11/27	3	29.63	102	29.74	29.50	-99	4,243	-2.33%	大賣/
2019/11/26	1	29.75	81	29.74	29.60	-80	4,207	-1.90%
2019/11/25	32	29.72	63	29.77	29.60	-31	4,188	-0.74%
2019/11/22	16	29.78	1	29.85	29.70	15	4,231	0.35%
2019/11/21	5	30.16	12.7	30.16	29.85	-7.7	4,313	-0.18%
2019/11/20	5	30.47	87	30.52	30.40	-82	4,381	-1.87%
2019/11/19	3	29.93	73	29.80	30.25	-70	4,450	-1.57%
2019/11/18	1	29.40	278	29.39	29.75	-277	4,483	-6.18%	大賣/鉅額交易
2019/11/15	11	29.29	17	29.59	29.50	-6	4,528	-0.13%
2019/11/14	39	29.61	15	29.39	29.50	24	4,530	0.53%
2019/11/13	7	31.55	35	31.22	30.85	-28	4,419	-0.63%
2019/11/12	2	32.60	3	32.47	32.40	-1	4,372	-0.02%
2019/11/08	4	32.88	0	0.00	32.95	4	4,607	0.09%
2019/11/07	4	32.56	49	32.61	32.75	-45	4,657	-0.97%
2019/11/06	2	32.75	0	0.00	32.75	2	4,686	0.04%
2019/11/05	10	32.90	15	32.98	32.90	-5	4,697	-0.11%
2019/11/04	10	32.60	1	32.60	32.55	9	4,700	0.19%
2019/11/01	0	0.00	6	33.00	33.00	-6	4,678	-0.13%
2019/10/31	0	0.00	9	32.50	32.90	-9	4,690	-0.19%
2019/10/30	12	32.60	11	32.90	32.50	1	4,689	0.02%
2019/10/29	8	33.53	129	34.01	33.25	-121	4,613	-2.62%	大賣/鉅額交易
2019/10/28	0	0.00	31	33.57	33.60	-31	4,485	-0.69%
2019/10/25	6	33.68	10	33.84	33.50	-4	4,542	-0.09%
2019/10/24	3	33.72	35	33.68	33.85	-32	4,536	-0.71%
2019/10/23	3	33.73	28	33.75	33.90	-25	4,556	-0.55%
2019/10/22	3	33.43	11	33.48	33.30	-8	4,585	-0.17%
2019/10/21	5	33.66	14	33.53	33.60	-9	4,619	-0.19%
2019/10/18	8	33.04	77	33.53	33.15	-69	4,716	-1.46%
2019/10/17	1	34.00	13	33.78	33.95	-12	4,541	-0.26%
2019/10/16	26	34.04	62	34.01	33.85	-36	4,544	-0.79%
2019/10/15	3	34.03	31	33.96	33.85	-28	4,557	-0.61%
2019/10/14	17	33.47	74	33.64	34.00	-57	4,540	-1.26%
2019/10/09	18	33.49	78	33.52	33.20	-60	4,487	-1.34%
2019/10/08	8	33.65	9	33.75	33.80	-1	4,454	-0.02%
2019/10/07	10	33.09	4	33.08	33.30	6	4,426	0.14%
2019/10/04	9	32.45	9	32.25	32.50	0	4,375	0.00%
2019/10/03	17	32.99	41	33.04	32.95	-24	4,342	-0.55%
2019/10/02	18	33.48	19	33.51	33.20	-1	4,308	-0.02%
2019/10/01	10	33.61	66	33.40	33.10	-56	4,232	-1.32%
2019/09/27	9	35.10	2	34.90	34.75	7	4,071	0.17%
2019/09/26	17	35.89	4	35.79	35.25	13	3,985	0.33%
2019/09/25	11	36.49	1	37.25	36.00	10	3,866	0.26%
2019/09/24	24	38.13	17	38.11	38.05	7	3,689	0.19%
2019/09/23	47	38.67	2	38.63	38.35	45	3,681	1.22%
2019/09/20	1	38.95	2	39.05	39.00	-1	3,704	-0.03%
2019/09/19	3	39.25	2	39.05	39.05	1	3,685	0.03%
2019/09/18	1	39.65	11	39.58	39.40	-10	3,794	-0.26%
2019/09/17	19	39.66	5	39.66	39.50	14	3,932	0.36%
2019/09/16	2	39.40	39	39.69	39.95	-37	4,111	-0.90%
2019/09/12	1	38.90	2	38.88	38.80	-1	4,061	-0.02%
2019/09/11	1	38.90	4	38.85	38.75	-3	4,189	-0.07%
2019/09/10	1	38.70	2	38.65	38.50	-1	4,256	-0.02%
2019/09/09	21	38.64	0.2	38.55	38.50	20.8	4,329	0.48%
2019/09/06	4	38.80	3	38.93	38.80	1	4,413	0.02%
2019/09/05	28	38.88	59	38.77	38.75	-31	4,448	-0.70%
2019/09/04	84.5	39.36	15	39.45	39.25	69.5	4,457	1.56%
2019/09/03	5	39.13	35	39.37	39.40	-30	4,526	-0.66%
2019/09/02	66	38.55	18	38.59	38.75	48	4,470	1.07%
2019/08/30	2	38.25	0	0.00	38.10	2	4,421	0.05%
2019/08/29	14	38.15	50	38.15	38.15	-36	4,418	-0.81%
2019/08/28	4	38.13	0	0.00	38.10	4	4,423	0.09%
2019/08/27	38	38.13	0	0.00	38.10	38	4,431	0.86%
2019/08/26	33	38.50	27	38.67	38.80	6	4,379	0.14%
2019/08/23	34	38.32	1	38.20	38.15	33	4,287	0.77%
2019/08/22	18	39.76	53	39.35	39.20	-35	4,191	-0.84%
2019/08/21	9	40.52	131	40.57	40.50	-122	4,089	-2.98%	大賣/鉅額交易
2019/08/20	31.8	40.59	3	40.85	40.50	28.8	4,042	0.71%
2019/08/19	113	41.25	38	41.41	41.40	75	4,031	1.86%	大買/
2019/08/16	41	42.09	16	42.05	42.10	25	4,141	0.60%
2019/08/15	11	42.29	60	42.20	42.05	-49	4,154	-1.18%
2019/08/14	70	42.93	1	43.10	42.50	69	4,120	1.67%
2019/08/13	114	45.47	50.3	45.45	45.40	63.7	4,062	1.57%	大買/
2019/08/12	4	45.73	82	45.81	45.70	-78	3,959	-1.97%
2019/08/08	3	45.55	0	0.00	45.70	3	3,913	0.08%
2019/08/06	7	45.50	8	45.60	45.65	-1	4,015	-0.02%
2019/08/05	0	0.00	5	45.96	45.85	-5	4,033	-0.12%
2019/08/02	31	45.79	3	45.90	45.90	28	4,040	0.69%
2019/08/01	12	46.05	0	0.00	46.05	12	4,075	0.29%
2019/07/31	1	46.20	0	0.00	46.25	1	4,118	0.02%
2019/07/30	31	45.96	20	46.33	46.00	11	4,175	0.26%
2019/07/29	0	0.00	30	46.52	46.50	-30	4,351	-0.69%
2019/07/25	16	45.66	3	45.63	45.70	13	4,338	0.30%
2019/07/24	32	46.14	3	45.97	46.00	29	4,352	0.67%
2019/07/23	9	46.99	10	46.95	46.80	-1	4,290	-0.02%
2019/07/22	0	0.00	8	47.00	46.80	-8	4,266	-0.19%
2019/07/19	6	46.27	28	46.28	46.30	-22	4,152	-0.53%
2019/07/18	8	45.94	13	45.89	45.85	-5	4,170	-0.12%
2019/07/17	1	46.05	19	45.85	45.75	-18	4,206	-0.43%
2019/07/15	0	0.00	16	45.49	45.25	-16	4,246	-0.38%
2019/07/12	0	0.00	5	45.15	45.15	-5	4,357	-0.11%
2019/07/11	1	45.00	0	0.00	45.15	1	4,536	0.02%
2019/07/09	15	45.40	0	0.00	45.45	15	4,723	0.32%
2019/07/05	1	45.10	2	45.15	45.10	-1	4,909	-0.02%
2019/07/04	11	44.91	0	0.00	45.05	11	4,961	0.22%
2019/07/03	19	45.18	1	45.20	45.20	18	5,084	0.35%
2019/07/02	10	45.40	0	0.00	45.45	10	5,195	0.19%
2019/07/01	1	45.30	1	45.45	45.50	0	5,207	0.00%
2019/06/28	23	45.40	1	45.65	45.30	22	5,252	0.42%
2019/06/27	15	45.92	0	0.00	45.95	15	5,257	0.29%
2019/06/26	5	46.36	1	46.30	46.40	4	5,218	0.08%
2019/06/25	3	46.32	61	46.35	46.75	-58	5,301	-1.09%
2019/06/24	11	46.26	1	46.50	46.50	10	5,417	0.18%
2019/06/21	4	46.00	21	46.31	46.40	-17	5,328	-0.32%
2019/06/20	2	45.80	25	45.90	45.80	-23	5,183	-0.44%
2019/06/19	15	45.85	71	46.25	45.80	-56	5,252	-1.07%
2019/06/18	0	0.00	6	45.96	46.00	-6	5,337	-0.11%
2019/06/17	0	0.00	23	45.97	45.85	-23	5,770	-0.40%
2019/06/14	0	0.00	11	45.72	45.50	-11	5,918	-0.19%
2019/06/13	103	45.00	101	45.00	45.15	2	5,961	0.03%	大買/大賣/
2019/06/12	1	45.20	2	44.90	44.90	-1	6,029	-0.02%
2019/06/11	1	44.75	23	44.98	45.00	-22	6,142	-0.36%
2019/06/06	0	0.00	1	44.05	43.95	-1	6,080	-0.02%
2019/06/04	2	43.90	30	43.90	43.95	-28	6,114	-0.46%
2019/06/03	1	43.90	25	44.08	43.90	-24	6,154	-0.39%
2019/05/31	0	0.00	18	44.18	44.05	-18	6,207	-0.29%
2019/05/30	2	44.05	2	44.00	44.00	0	6,275	0.00%
2019/05/29	1	44.05	25	44.25	44.15	-24	6,355	-0.38%
2019/05/28	36	44.06	1	43.90	44.10	35	6,361	0.55%
2019/05/27	0	0.00	3	43.87	43.90	-3	6,417	-0.05%
2019/05/24	17	43.93	2	43.80	43.80	15	6,473	0.23%
2019/05/23	23	44.65	14	45.24	44.05	9	6,541	0.14%
2019/05/22	6	44.54	13	44.59	44.65	-7	6,421	-0.11%
2019/05/21	8	43.96	5	44.20	44.20	3	6,469	0.05%
2019/05/20	17	44.19	29	44.65	43.95	-12	6,497	-0.18%
2019/05/17	0	0.00	4	43.90	43.90	-4	6,483	-0.06%
2019/05/16	0	0.00	2	43.95	43.90	-2	6,588	-0.03%
2019/05/15	1	43.80	5	43.95	43.90	-4	6,684	-0.06%
2019/05/14	47	44.00	45	43.67	43.80	2	6,884	0.03%
2019/05/13	3	43.82	0	0.00	43.70	3	7,035	0.04%
2019/05/10	2	43.85	3	43.80	43.85	-1	7,139	-0.01%
2019/05/09	22	43.78	29	43.82	43.85	-7	7,167	-0.10%
2019/05/08	2	44.23	14	44.32	43.90	-12	7,191	-0.17%
2019/05/07	11	44.32	1	44.35	44.25	10	7,231	0.14%
2019/05/06	37	44.54	38	44.58	44.40	-1	7,482	-0.01%
2019/05/03	7	44.01	0	0.00	44.00	7	7,359	0.10%
2019/05/02	3	43.85	2	44.13	43.80	1	7,425	0.01%
2019/04/30	0	0.00	1	43.80	43.85	-1	7,471	-0.01%
2019/04/29	1	43.75	8	43.83	43.85	-7	7,515	-0.09%
2019/04/26	1	43.80	6	43.83	43.70	-5	7,565	-0.07%
2019/04/25	0	0.00	1	43.90	43.90	-1	7,661	-0.01%
2019/04/24	13	43.78	0	0.00	43.85	13	7,751	0.17%
2019/04/22	10	43.80	0	0.00	43.75	10	7,954	0.13%
2019/04/19	23	43.72	0	0.00	43.70	23	8,131	0.28%
2019/04/18	11	43.75	70	43.73	43.70	-59	8,276	-0.71%
2019/04/17	6	43.78	2	43.73	43.95	4	8,424	0.05%
2019/04/16	8	43.58	6	43.53	43.70	2	8,758	0.02%
2019/04/15	21	43.70	0	0.00	43.60	21	8,982	0.23%
2019/04/12	54	43.98	1	43.90	44.00	53	9,087	0.58%
2019/04/11	12	43.82	1	43.85	44.00	11	9,154	0.12%
2019/04/10	10.8	44.23	6	44.11	44.15	4.8	9,091	0.05%
2019/04/09	23	44.35	0	0.00	44.20	23	9,093	0.25%
2019/04/08	45	44.94	0	0.00	44.80	45	9,010	0.50%
2019/04/03	1	45.55	5	45.40	45.70	-4	8,951	-0.04%
2019/04/02	0	0.00	21	45.52	45.55	-21	9,222	-0.23%
2019/04/01	8	45.46	7	45.50	45.10	1	9,445	0.01%
2019/03/29	0	0.00	20	45.29	45.45	-20	9,629	-0.21%
2019/03/28	71	45.00	78	44.98	44.95	-7	9,955	-0.07%
2019/03/27	19.6	45.78	55	46.56	45.55	-35.4	9,886	-0.36%
2019/03/26	19	46.11	14	46.16	45.55	5	9,681	0.05%
2019/03/25	17	45.43	41.2	45.41	45.95	-24.2	9,644	-0.25%
2019/03/22	28	46.29	9	46.17	46.15	19	9,617	0.20%
2019/03/21	66	47.61	13	47.37	46.80	53	9,505	0.56%
2019/03/20	82	46.14	124.5	46.87	47.25	-42.5	9,335	-0.46%	大賣/
2019/03/19	3	45.02	124	45.20	45.30	-121	8,875	-1.36%	大賣/鉅額交易
2019/03/18	2	44.28	68	43.95	44.65	-66	8,758	-0.75%
2019/03/15	1	43.15	0	0.00	43.90	1	8,722	0.01%
2019/03/14	22	43.03	1	43.20	43.40	21	8,673	0.24%
2019/03/13	16	43.36	0	0.00	43.15	16	8,653	0.18%
2019/03/12	16	43.61	5	43.63	43.50	11	8,700	0.13%
2019/03/08	3	43.55	0	0.00	43.85	3	8,866	0.03%
2019/03/07	2	44.10	0	0.00	43.50	2	9,100	0.02%
2019/03/06	18	44.09	11	43.89	43.85	7	9,303	0.08%
2019/03/05	5	44.32	19	44.35	44.10	-14	9,506	-0.15%
2019/03/04	2	44.53	18	44.74	44.70	-16	9,893	-0.16%
2019/02/26	23	43.97	1	44.00	44.00	22	10,566	0.21%
2019/02/25	2	44.05	5	44.04	43.85	-3	10,606	-0.03%
2019/02/22	2	43.63	1	43.60	43.60	1	10,647	0.01%
2019/02/21	5	43.70	2	43.75	43.80	3	10,561	0.03%
2019/02/20	7	43.80	2	43.73	44.05	5	10,551	0.05%
2019/02/19	20	43.88	1.3	43.81	43.85	18.7	10,492	0.18%
2019/02/18	19	43.84	1	44.00	43.75	18	10,555	0.17%
2019/02/15	35	44.11	1	44.05	44.00	34	10,721	0.32%
2019/02/14	44	44.91	7	44.93	44.55	37	10,780	0.34%
2019/02/13	30	44.94	30	45.44	45.65	0	10,803	0.00%
2019/02/12	64	44.50	78	45.21	45.55	-14	10,689	-0.13%
2019/02/11	1	44.15	17	43.83	43.95	-16	10,492	-0.15%
2019/01/30	68	43.61	6	43.79	43.90	62	10,399	0.60%
2019/01/29	37	43.51	5	43.40	43.65	32	10,456	0.31%
2019/01/28	29	43.86	2	43.98	43.85	27	10,508	0.26%
2019/01/25	88	44.37	4	44.96	43.85	84	10,632	0.79%
2019/01/24	2	45.50	10	45.95	45.50	-8	10,507	-0.08%
2019/01/23	35	45.31	15	45.28	45.40	20	10,602	0.19%
2019/01/22	54	45.94	0	0.00	45.70	54	10,682	0.51%
2019/01/21	38	46.88	1	46.60	46.65	37	10,850	0.34%
2019/01/18	4	46.74	0	0.00	46.85	4	11,045	0.04%
2019/01/17	37	46.49	10	46.65	46.10	27	11,343	0.24%
2019/01/16	20	47.22	1	46.80	46.80	19	11,832	0.16%
2019/01/15	24	46.81	139	47.76	48.00	-115	11,916	-0.97%	大賣/鉅額交易
2019/01/14	3	47.02	2	47.55	47.55	1	12,217	0.01%
2019/01/11	2	46.80	48.3	47.50	47.55	-46.3	12,817	-0.36%
2019/01/10	19	47.19	134	47.64	46.75	-115	13,226	-0.87%	大賣/鉅額交易
2019/01/09	7	46.84	75	46.94	47.20	-68	13,256	-0.51%
2019/01/08	199	46.32	106.5	46.37	46.80	92.5	13,112	0.71%	大買/大賣/
2019/01/07	159	44.64	203	44.50	45.00	-44	12,778	-0.34%	大買/大賣/
2019/01/04	5	43.56	13	43.72	43.80	-8	12,633	-0.06%
2019/01/03	2	42.68	242	42.98	43.30	-240	12,793	-1.88%	大賣/鉅額交易
2019/01/02	100	42.10	3	42.53	42.40	97	12,962	0.75%
2018/12/28	5	41.99	1	41.95	42.05	4	13,152	0.03%
2018/12/27	1	42.20	2	42.18	42.05	-1	13,354	-0.01%
2018/12/26	65	41.77	25	41.78	42.00	40	13,706	0.29%
2018/12/25	93	41.48	63	41.77	41.85	30	14,400	0.21%
2018/12/24	246	42.55	77	43.44	42.00	169	14,374	1.18%	大買/鉅額交易
2018/12/22	57	43.44	244	43.90	43.35	-187	14,453	-1.29%	大賣/鉅額交易
2018/12/21	128	43.51	172	43.16	42.85	-44	14,682	-0.30%	大買/大賣/
2018/12/20	40	41.90	1	41.95	42.00	39	14,589	0.27%
2018/12/19	2	42.03	2	41.95	42.00	0	14,930	0.00%
2018/12/18	2	41.93	1.8	41.92	42.00	0.2	15,294	0.00%
2018/12/17	1	41.80	0	0.00	42.00	1	16,118	0.01%
2018/12/14	8	42.31	1	42.30	42.30	7	16,742	0.04%
2018/12/13	100	42.20	1	42.55	42.25	99	17,014	0.58%
2018/12/12	14	42.40	114	42.56	42.20	-100	17,083	-0.59%	大賣/
2018/12/11	3	41.92	2	42.03	42.05	1	17,110	0.01%
2018/12/10	10	41.55	1	41.70	42.00	9	17,110	0.05%
2018/12/07	20	41.94	19	41.77	42.00	1	17,289	0.01%
2018/12/06	19	41.31	19	41.89	42.00	0	17,399	0.00%
2018/12/05	104	42.36	57	42.50	42.35	47	17,502	0.27%	大買/
2018/12/04	17	43.14	62	43.70	43.05	-45	17,561	-0.26%
2018/12/03	9.8	43.40	20	43.53	43.50	-10.2	17,574	-0.06%
2018/11/30	205	43.26	142	43.92	42.70	63	17,586	0.36%	大買/大賣/
2018/11/29	45	43.19	58	43.33	42.85	-13	17,471	-0.07%
2018/11/28	129	41.22	74	41.77	42.00	55	17,670	0.31%	大買/
2018/11/27	143	41.48	102	42.11	42.05	41	17,497	0.23%	大買/大賣/
2018/11/26	172	42.40	217	40.74	43.00	-45	17,106	-0.26%	大買/大賣/
2018/11/23	45	42.98	5	43.02	42.95	40	16,518	0.24%
2018/11/22	45	43.00	56	43.15	42.80	-11	16,619	-0.07%
2018/11/21	84.2	43.58	5.4	43.54	43.55	78.8	16,659	0.47%
2018/11/20	25	44.52	9	44.96	44.40	16	16,773	0.10%
2018/11/19	60	45.05	33	45.42	44.90	27	16,999	0.16%
2018/11/16	44	44.88	0	0.00	44.65	44	17,340	0.25%
2018/11/15	103	44.88	30	45.13	44.85	73	17,387	0.42%	大買/
2018/11/14	33	45.21	67	45.86	45.10	-34	17,459	-0.19%
2018/11/13	21.5	43.87	77	44.74	45.45	-55.5	17,434	-0.32%
2018/11/12	60	44.46	8	44.93	43.95	52	17,616	0.30%
2018/11/09	31	45.92	26	46.04	45.80	5	17,949	0.03%
2018/11/08	20	45.80	37	45.53	45.50	-17	18,561	-0.09%
2018/11/07	1.6	45.19	1.6	44.91	45.00	0	18,827	0.00%
2018/11/06	30	45.61	31	45.78	44.80	-1	19,151	-0.01%
2018/11/05	14	45.79	10.2	46.09	45.50	3.8	19,218	0.02%
2018/11/02	52	45.78	50	46.08	45.35	2	19,466	0.01%
2018/11/01	20	43.96	87	44.94	44.90	-67	19,434	-0.34%
2018/10/31	74.6	43.93	96.2	43.84	43.40	-21.6	19,750	-0.11%
2018/10/30	65	43.39	64	42.95	43.15	1	19,967	0.01%
2018/10/29	21	43.54	28	44.20	43.25	-7	19,877	-0.04%
2018/10/26	19	43.59	18	43.74	43.30	1	19,683	0.01%
2018/10/25	116	43.97	31	44.10	43.20	85	19,475	0.44%	大買/
2018/10/24	304	48.49	81	47.49	46.95	223	19,131	1.17%	大買/鉅額交易
2018/10/23	139	50.71	34.3	51.27	50.90	104.7	18,589	0.56%	大買/鉅額交易
2018/10/22	158	51.81	78.4	52.58	51.30	79.6	18,459	0.43%	大買/
2018/10/19	61	49.45	214.4	50.51	51.30	-153.4	18,041	-0.85%	大賣/鉅額交易
2018/10/18	93	46.89	169.6	47.90	48.60	-76.6	17,362	-0.44%	大賣/
2018/10/17	99	47.53	42	48.10	46.00	57	16,799	0.34%
2018/10/16	25.6	47.72	15.3	48.07	47.80	10.3	16,704	0.06%
2018/10/15	57	47.17	26	47.95	47.30	31	16,678	0.19%
2018/10/12	7	46.39	110	47.03	47.05	-103	16,635	-0.62%	大賣/鉅額交易
2018/10/11	212	45.91	111	46.29	45.25	101	16,853	0.60%	大買/大賣/鉅額交易
2018/10/09	124	48.32	161	49.70	50.20	-37	16,566	-0.22%	大買/大賣/
2018/10/08	57	49.91	10	49.21	49.00	47	16,293	0.29%
2018/10/05	210.8	50.30	37	50.29	50.60	173.8	16,074	1.08%	大買/鉅額交易
2018/10/04	14	50.69	141	50.80	51.30	-127	15,838	-0.80%	大賣/鉅額交易
2018/10/03	290	51.17	30	52.24	49.00	260	15,498	1.68%	大買/鉅額交易
2018/10/01	134	52.26	116	53.16	53.10	18	14,804	0.12%	大買/大賣/
2018/09/28	136	53.40	72.1	54.00	53.50	63.9	14,574	0.44%	大買/
2018/09/27	107.1	50.70	271.1	52.88	54.80	-164	14,303	-1.15%	大買/大賣/鉅額交易
2018/09/26	157	52.24	37	51.64	52.00	120	14,006	0.86%	大買/鉅額交易
2018/09/25	109	54.06	110	54.44	54.00	-1	13,820	-0.01%	大買/大賣/
2018/09/21	100	52.44	86	52.90	53.20	14	13,491	0.10%
2018/09/20	271	52.01	211.8	51.82	52.50	59.3	13,152	0.45%	大買/大賣/
2018/09/19	24	48.34	470	48.80	50.30	-446	12,459	-3.58%	大賣/鉅額交易
2018/09/18	4	45.79	41	46.45	46.60	-37	11,924	-0.31%
2018/09/17	2	44.28	3	44.82	44.80	-1	11,743	-0.01%
2018/09/14	46	44.20	1	44.15	44.15	45	11,835	0.38%
2018/09/13	37	44.59	13	44.78	44.50	24	11,874	0.20%
2018/09/12	67	44.60	29	45.27	44.40	38	11,834	0.32%
2018/09/11	18	43.19	5	43.17	43.75	13	11,729	0.11%
2018/09/10	52	42.43	4	43.20	42.15	48	11,960	0.40%
2018/09/07	30	43.13	0	0.00	43.00	30	12,155	0.25%
2018/09/06	52	43.48	2	43.50	43.50	50	12,518	0.40%
2018/09/05	55	43.54	3	43.57	43.60	52	12,709	0.41%
2018/09/04	130	43.43	1	43.25	43.25	129	12,711	1.01%	大買/鉅額交易
2018/09/03	103	44.33	16	43.44	43.00	87	12,843	0.68%	大買/
2018/08/31	3	46.42	1.4	46.37	46.40	1.6	12,800	0.01%
2018/08/30	9	46.46	7	46.44	46.40	2	12,881	0.02%
2018/08/29	46	46.44	2	46.58	46.40	44	13,091	0.34%
2018/08/28	2	47.00	55	46.90	47.00	-53	13,420	-0.39%
2018/08/27	3	45.57	12	45.78	45.50	-9	14,187	-0.06%
2018/08/24	106	45.68	25.7	45.55	45.50	80.3	14,879	0.54%	大買/
2018/08/23	83	48.89	14	49.10	49.10	69	14,732	0.47%
2018/08/22	64	49.51	63.7	49.26	49.00	0.3	14,544	0.00%
2018/08/21	31	47.86	21	48.18	47.85	10	14,216	0.07%
2018/08/20	12	47.64	40	48.25	48.35	-28	14,206	-0.20%
2018/08/17	42	47.69	36.3	48.42	47.70	5.7	14,116	0.04%
2018/08/16	112	47.61	66	48.14	47.55	46	14,007	0.33%	大買/
2018/08/15	52	48.06	101	48.76	48.65	-49	13,820	-0.35%	大賣/
2018/08/14	36	47.59	369.3	46.84	48.60	-333.3	13,596	-2.45%	大賣/鉅額交易
2018/08/13	311	43.70	63	44.29	44.20	248	12,965	1.91%	大買/鉅額交易
2018/08/10	126	44.55	206.4	44.10	44.45	-80.4	12,769	-0.63%	大買/大賣/
2018/08/09	57	42.63	35	43.30	43.05	22	12,528	0.18%
2018/08/08	262	43.22	34	44.09	42.30	228	12,499	1.82%	大買/鉅額交易
2018/08/07	21	42.51	61	42.47	42.55	-40	12,519	-0.32%
2018/08/06	90	41.49	52	41.26	43.20	38	12,948	0.29%
2018/08/03	31	39.90	58.5	39.58	39.90	-27.5	12,645	-0.22%
2018/08/02	20	38.20	10	38.85	38.45	10	12,563	0.08%
2018/08/01	3	38.70	20	38.60	38.80	-17	12,662	-0.13%
2018/07/31	1	38.10	31.4	38.59	38.35	-30.4	12,712	-0.24%
2018/07/30	0	0.00	1	37.65	37.60	-1	12,875	-0.01%
2018/07/27	1	38.45	206.7	38.67	38.20	-205.7	13,018	-1.58%	大賣/鉅額交易
2018/07/26	0	0.00	10	38.15	38.60	-10	13,125	-0.08%
2018/07/25	0	0.00	3	37.97	38.05	-3	13,286	-0.02%
2018/07/24	45	37.16	0	0.00	37.30	45	13,648	0.33%
2018/07/23	3	36.50	2	36.60	36.60	1	13,824	0.01%
2018/07/20	29	37.49	2	37.15	37.00	27	14,122	0.19%
2018/07/19	15	39.00	8	38.74	38.40	7	14,329	0.05%
2018/07/18	5	38.70	0	0.00	39.05	5	14,832	0.03%
2018/07/17	21	38.46	35	38.85	38.75	-14	15,220	-0.09%
2018/07/16	1	37.10	0	0.00	37.25	1	15,097	0.01%
2018/07/13	10	37.00	1	37.05	36.70	9	15,513	0.06%
2018/07/12	10	36.60	0	0.00	36.50	10	15,573	0.06%
2018/07/11	4	36.58	0	0.00	36.60	4	15,762	0.03%
2018/07/10	11	36.65	0	0.00	37.10	11	15,879	0.07%
2018/07/09	1	36.05	21	37.06	36.95	-20	15,965	-0.13%
2018/07/06	10	35.95	0	0.00	36.05	10	16,078	0.06%
2018/07/05	12	36.51	0	0.00	36.05	12	16,341	0.07%
2018/07/04	0	0.00	20	36.85	37.10	-20	16,748	-0.12%
2018/07/03	22	35.85	1	35.75	35.75	21	17,135	0.12%
2018/06/29	9	36.22	1	36.20	36.25	8	17,751	0.05%
2018/06/28	13	36.30	0	0.00	36.15	13	18,103	0.07%
2018/06/27	0	0.00	10	37.10	37.10	-10	18,199	-0.05%
2018/06/26	17	35.97	0	0.00	36.65	17	18,140	0.09%
2018/06/25	27	36.59	14	37.01	36.50	13	18,113	0.07%
2018/06/22	94	37.76	0	0.00	37.60	94	18,084	0.52%
2018/06/20	31	38.65	1	38.95	38.60	30	18,450	0.16%
2018/06/19	5	40.30	37	40.43	39.75	-32	18,457	-0.17%
2018/06/15	3	39.95	56	39.77	40.00	-53	18,233	-0.29%
2018/06/14	54	38.94	41	40.09	38.20	13	17,948	0.07%
2018/06/13	5	38.55	30.3	38.63	38.90	-25.3	17,594	-0.14%
2018/06/12	3	37.35	12	37.47	37.65	-9	17,398	-0.05%
2018/06/11	56	37.12	1	37.30	36.85	55	17,491	0.31%
2018/06/08	28	38.06	102	38.55	37.95	-74	17,661	-0.42%	大賣/
2018/06/07	3	37.87	6	38.21	37.85	-3	17,384	-0.02%
2018/06/06	7	37.91	10	38.09	38.00	-3	17,431	-0.02%
2018/06/05	24	37.88	8	37.90	37.50	16	17,499	0.09%
2018/06/04	26	37.29	31	37.81	37.60	-5	17,321	-0.03%
2018/06/01	3	35.07	156.7	34.81	35.70	-153.7	16,652	-0.92%	大賣/鉅額交易
2018/05/31	0	0.00	6	32.70	32.50	-6	16,198	-0.04%
2018/05/30	0	0.00	1	32.20	32.30	-1	16,880	-0.01%
2018/05/29	6	32.03	0	0.00	32.75	6	17,850	0.03%
2018/05/28	4	31.91	1	31.95	31.90	3	18,877	0.02%
2018/05/25	44	32.19	1.4	32.17	32.10	42.6	18,965	0.22%
2018/05/24	1	32.85	6	32.65	32.60	-5	19,129	-0.03%
2018/05/23	5	32.52	0	0.00	32.55	5	19,353	0.03%
2018/05/22	31	32.89	37	33.21	32.60	-6	19,394	-0.03%
2018/05/21	2	33.60	28	33.54	33.50	-26	19,442	-0.13%
2018/05/18	6	33.77	5	34.30	33.60	1	19,370	0.01%
2018/05/17	7	33.89	5.9	34.04	33.85	1.1	19,265	0.01%
2018/05/16	0	0.00	43	33.79	33.80	-43	19,165	-0.22%
2018/05/15	42	34.25	56	34.38	34.00	-14	19,094	-0.07%
2018/05/14	88	33.71	38	34.32	33.35	50	18,926	0.26%
2018/05/11	40	34.33	20	34.44	34.80	20	18,371	0.11%
2018/05/10	29	33.98	80.2	34.35	34.10	-51.2	18,209	-0.28%
2018/05/09	13	33.38	19	33.89	33.90	-6	18,001	-0.03%
2018/05/08	7	33.21	31	33.47	33.50	-24	17,997	-0.13%
2018/05/07	16	32.96	32	33.14	33.25	-16	17,972	-0.09%
2018/05/04	36	32.16	13	32.27	32.25	23	17,775	0.13%
2018/05/03	137	33.13	47	32.84	32.75	90	17,692	0.51%	大買/
2018/05/02	31	33.44	45	33.78	33.80	-14	17,796	-0.08%
2018/04/30	9	33.98	52	34.27	34.00	-43	17,715	-0.24%
2018/04/27	3	31.72	71	32.53	32.80	-68	17,368	-0.39%
2018/04/26	114	31.95	55	32.35	31.75	59	17,300	0.34%	大買/
2018/04/25	23	30.67	63	31.91	32.40	-40	17,058	-0.23%
2018/04/24	148	32.05	19	31.81	31.35	129	16,798	0.77%	大買/鉅額交易
2018/04/23	51	34.49	90	34.41	34.75	-39	16,371	-0.24%
2018/04/20	85	32.87	103	33.23	32.70	-18	15,968	-0.11%	大賣/
2018/04/19	102	32.67	79.5	33.16	33.20	22.5	15,831	0.14%	大買/
2018/04/18	5	30.55	20	30.58	30.85	-15	15,481	-0.10%
2018/04/17	22	30.21	0	0.00	30.05	22	15,607	0.14%
2018/04/16	42	30.75	0	0.00	30.40	42	15,837	0.27%
2018/04/13	1	31.30	7	31.58	31.35	-6	16,144	-0.04%
2018/04/12	20	31.60	3	31.55	31.75	17	16,733	0.10%
2018/04/11	24	31.92	32	32.03	32.40	-8	17,304	-0.05%
2018/04/10	53	31.97	5	31.94	31.60	48	17,095	0.28%
2018/04/09	7	31.34	69	31.82	32.50	-62	16,695	-0.37%
2018/04/03	26	30.36	1	30.95	30.45	25	16,402	0.15%
2018/04/02	28	30.86	66	30.85	30.65	-38	16,248	-0.23%
2018/03/31	23	30.04	174.9	30.15	29.70	-151.9	15,958	-0.95%	大賣/鉅額交易
2018/03/30	49	29.06	124	28.89	29.00	-75	15,797	-0.47%	大賣/
2018/03/29	1	27.80	0	0.00	27.85	1	15,592	0.01%
2018/03/28	29.4	27.62	1	28.00	27.70	28.4	15,615	0.18%
2018/03/27	1	27.40	154	27.51	28.30	-153	15,603	-0.98%	大賣/鉅額交易
2018/03/26	38	27.05	17	27.56	26.80	21	15,503	0.14%
2018/03/23	102	27.80	4	27.79	28.25	98	15,275	0.64%	大買/
2018/03/22	14	28.88	17	28.97	29.05	-3	15,103	-0.02%
2018/03/21	17	28.77	8	29.12	28.50	9	14,990	0.06%
2018/03/20	98	28.80	10	28.95	28.60	88	14,864	0.59%
2018/03/19	29	28.59	5	28.59	28.50	24	14,709	0.16%
2018/03/16	6	29.36	1	29.00	28.90	5	14,564	0.03%
2018/03/15	31	29.99	36.1	29.80	29.40	-5.1	14,478	-0.04%
2018/03/14	1	29.20	53	29.48	29.75	-52	14,263	-0.36%
2018/03/13	5	28.30	3	28.33	28.45	2	13,827	0.01%
2018/03/12	6	27.88	53	28.00	28.80	-47	13,710	-0.34%
2018/03/09	34	27.62	8.6	27.48	27.50	25.3	13,492	0.19%
2018/03/08	7	28.46	86.1	28.49	28.60	-79.1	13,144	-0.60%
2018/03/07	34	28.35	44	29.23	27.95	-10	12,914	-0.08%
2018/03/06	188	28.73	26	28.94	28.80	162	12,618	1.28%	大買/鉅額交易
2018/03/05	52	29.78	56.9	30.34	29.40	-4.9	12,248	-0.04%
2018/03/02	57	27.49	215	28.11	28.80	-158	11,497	-1.37%	大賣/鉅額交易
2018/03/01	35	27.21	251	26.84	27.70	-216	10,438	-2.07%	大賣/鉅額交易
2018/02/27	86	25.25	36	25.76	25.20	50	9,336	0.54%
2018/02/26	37	25.21	46.2	25.93	25.35	-9.2	9,170	-0.10%
2018/02/23	42	25.24	89.7	25.44	25.00	-47.7	8,916	-0.54%
2018/02/22	10	24.61	41	24.91	24.50	-31	8,601	-0.36%
2018/02/21	0	0.00	109.9	23.77	24.50	-109.9	8,393	-1.31%	大賣/鉅額交易
2018/02/12	12	22.42	12	22.47	22.30	0	8,095	0.00%
2018/02/09	49	21.57	46	21.76	21.95	3	8,075	0.04%
2018/02/08	16	22.15	1	22.30	22.50	15	8,076	0.19%
2018/02/07	17.7	22.08	17	22.33	22.00	0.7	8,097	0.01%
2018/02/06	122	21.82	16	21.91	21.30	106	8,053	1.32%	大買/鉅額交易
2018/02/05	28	22.49	35	22.98	23.05	-7	7,867	-0.09%
2018/02/02	127	23.79	119	23.73	23.55	8	7,844	0.10%	大買/大賣/
2018/02/01	51	23.85	50	23.99	23.75	1	7,852	0.01%
2018/01/31	6	23.28	1	23.10	24.40	5	7,812	0.06%
2018/01/30	135	23.83	127	23.78	23.65	8	7,702	0.10%	大買/大賣/
2018/01/29	2	24.45	0	0.00	24.35	2	7,678	0.03%
2018/01/26	33	24.07	3	24.10	24.20	30	7,752	0.39%
2018/01/25	256	24.57	393	24.82	24.60	-137	8,332	-1.64%	大買/大賣/鉅額交易
2018/01/24	15.3	23.57	35.4	23.94	24.00	-20.1	8,182	-0.25%
2018/01/23	70	23.39	50	23.52	22.85	20	8,008	0.25%
2018/01/22	42	23.58	0	0.00	23.55	42	7,906	0.53%
2018/01/19	2	24.18	27	24.35	24.35	-25	7,803	-0.32%
2018/01/18	4	24.00	0	0.00	23.85	4	7,725	0.05%
2018/01/17	93	24.19	104	24.11	24.00	-11	7,678	-0.14%	大賣/
2018/01/16	61	24.94	2	24.75	24.75	59	7,543	0.78%
2018/01/15	34	24.67	51	24.55	24.90	-17	7,515	-0.23%
2018/01/12	161	25.15	115	25.22	24.90	46	7,532	0.61%	大買/大賣/
2018/01/11	325	25.78	28	25.66	25.20	297	7,472	3.97%	大買/鉅額交易
2018/01/10	12	25.53	70.4	25.39	25.30	-58.4	7,221	-0.81%
2018/01/09	90	25.01	61	25.36	24.80	29	6,780	0.43%
2018/01/08	164.5	24.44	435	24.93	24.85	-270.5	6,332	-4.27%	大買/大賣/鉅額交易
2018/01/05	6	23.15	88.3	23.20	23.50	-82.3	5,586	-1.47%
2018/01/04	14	21.50	1	21.80	21.50	13	4,821	0.27%
2018/01/03	60	22.23	0	0.00	21.90	60	4,714	1.27%
2018/01/02	33	22.00	57.4	22.34	22.00	-24.4	4,589	-0.53%

〈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

元大-大益券商分點個股進出
元大-大益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

元大-大益 券商分點個股進出 元大-大益 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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析