大成鋼 (2027)-合庫券商分點個股進出

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
32.45
漲跌
▼0.35
漲幅
-1.07%
成交量
3,498張
產業
上市鋼鐵類股
1798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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/10/30	8	32.40	27	32.37	32.45	-19	5,082	-0.37%
2024/10/28	0	0.00	2	33.05	32.95	-2	5,327	-0.04%
2024/10/25	7.5	32.53	0	0.00	32.40	7.5	5,426	0.14%
2024/10/24	6	32.86	0	0.00	32.70	6	5,534	0.11%
2024/10/23	6	33.25	0	0.00	33.20	6	5,694	0.11%
2024/10/22	1	33.10	0	0.00	33.35	1	6,002	0.02%
2024/10/21	0.1	33.45	101	33.20	33.20	-100.9	6,247	-1.61%	大賣/
2024/10/18	1.1	33.60	100.2	33.50	33.50	-99.1	6,455	-1.54%
2024/10/17	0	0.00	2	33.48	33.90	-2	6,909	-0.03%
2024/10/16	4	33.10	346	33.12	32.10	-342	7,078	-4.83%	大賣/鉅額交易
2024/10/15	7.2	33.22	0	0.00	33.15	7.2	7,077	0.10%
2024/10/14	0	33.46	2	33.25	33.70	-2	7,309	-0.03%
2024/10/11	2.1	33.37	0	0.00	33.20	2.1	7,397	0.03%
2024/10/09	6	34.02	0	0.00	34.10	6	7,370	0.08%
2024/10/08	2.1	35.16	10	35.00	34.65	-7.9	7,361	-0.11%
2024/10/07	2.1	35.25	2	35.25	35.70	0.1	7,349	0.00%
2024/10/04	0	0.00	4	35.56	35.60	-4	7,383	-0.05%
2024/10/01	1	34.75	2.1	35.13	35.30	-1	7,377	-0.01%
2024/09/30	1.1	34.68	0	0.00	34.65	1.1	7,390	0.01%
2024/09/27	0	0.00	5,177	34.77	35.50	-5,177	7,441	-69.57%	大賣/鉅額交易
2024/09/26	2	33.65	796	33.63	33.60	-794	7,262	-10.93%	大賣/鉅額交易
2024/09/25	0.2	34.23	0	0.00	33.70	0.2	7,236	0.00%
2024/09/24	6	33.51	0	0.00	33.45	6	7,187	0.08%
2024/09/23	0.1	34.38	5	34.30	33.80	-4.9	7,199	-0.07%
2024/09/20	0.1	33.89	0	0.00	34.25	0.1	7,182	0.00%
2024/09/18	0.1	33.20	5.2	33.37	33.25	-5.1	7,176	-0.07%
2024/09/16	0.2	33.32	0.4	33.40	33.20	-0.2	7,432	0.00%
2024/09/13	0	33.21	0.9	33.23	33.05	-0.9	7,465	-0.01%
2024/09/12	7	32.59	24	32.63	32.60	-17	7,499	-0.23%
2024/09/11	4.3	31.99	7	32.05	31.90	-2.7	7,501	-0.04%
2024/09/10	5.1	32.34	0	0.00	32.10	5.1	7,535	0.07%
2024/09/09	1	33.10	0	33.21	33.15	1	7,537	0.01%
2024/09/05	0.1	34.39	0	0.00	33.80	0.1	7,663	0.00%
2024/09/04	2.2	34.25	120	34.05	34.00	-117.8	7,747	-1.52%	大賣/鉅額交易
2024/09/03	0.2	35.64	0	0.00	35.15	0.2	7,809	0.00%
2024/09/02	1	35.95	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	853	36.26	36.50	-853	7,898	-10.80%	大賣/鉅額交易
2024/08/28	6	35.60	0	0.00	35.75	6	7,875	0.08%
2024/08/27	6	35.65	1,960	35.69	35.85	-1,954	7,945	-24.59%	大賣/鉅額交易
2024/08/26	0.2	35.52	0	0.00	35.70	0.2	7,923	0.00%
2024/08/23	2.1	35.36	0.4	35.25	35.40	1.7	7,943	0.02%
2024/08/22	0	0.00	4,119	35.58	35.80	-4,119	8,110	-50.79%	大賣/鉅額交易
2024/08/21	0	0.00	29	35.14	35.15	-29	8,168	-0.36%
2024/08/20	0.1	35.05	0	0.00	35.05	0.1	8,279	0.00%
2024/08/19	0	0.00	31	34.55	34.75	-31	8,581	-0.36%
2024/08/16	0	0.00	10	34.80	34.70	-10	8,964	-0.11%
2024/08/15	0.2	34.77	0	0.00	34.50	0.2	9,573	0.00%
2024/08/14	6	34.70	6	34.90	34.80	0	10,875	0.00%
2024/08/13	1	34.89	0	0.00	34.45	1	11,088	0.01%
2024/08/12	1.1	35.13	295.8	35.03	35.00	-294.7	11,135	-2.65%	大賣/鉅額交易
2024/08/09	3	34.85	6	35.10	34.90	-3	11,199	-0.03%
2024/08/08	1	35.00	0	0.00	34.75	1	11,209	0.01%
2024/08/07	1	35.00	334	35.22	35.30	-333	11,195	-2.97%	大賣/鉅額交易
2024/08/06	12	34.08	1	34.35	34.60	11	11,196	0.10%
2024/08/05	6.4	35.14	8	34.69	34.20	-1.6	11,104	-0.01%
2024/08/02	729.4	38.76	6	38.80	38.20	723.4	10,904	6.63%	大買/鉅額交易
2024/08/01	2,536	39.27	3	39.23	39.45	2,533	10,773	23.51%	大買/鉅額交易
2024/07/31	1	39.05	20	39.45	39.20	-19	10,639	-0.18%
2024/07/30	7	38.91	1	39.20	39.50	6	10,558	0.06%
2024/07/29	9.3	39.14	16	39.28	39.15	-6.7	10,517	-0.06%
2024/07/26	0	0.00	4	39.43	39.60	-4	10,409	-0.04%
2024/07/23	106.1	38.96	11.2	39.22	39.50	94.9	10,265	0.92%	大買/
2024/07/22	2,012.2	38.77	25	38.72	38.95	1,987.2	9,969	19.93%	大買/鉅額交易
2024/07/19	910	38.91	3	38.80	39.00	907	9,743	9.31%	大買/鉅額交易
2024/07/18	14	39.17	11.8	39.17	39.20	2.2	9,635	0.02%
2024/07/17	30	38.26	5.1	38.25	38.30	24.9	9,208	0.27%
2024/07/16	4	37.70	1	37.70	37.75	3	9,072	0.03%
2024/07/15	1.4	37.70	22.2	37.95	37.65	-20.8	9,209	-0.23%
2024/07/12	0	0.00	2	36.98	36.95	-2	9,406	-0.02%
2024/07/11	5	36.30	0.2	36.35	36.50	4.8	9,418	0.05%
2024/07/10	0.1	36.40	0	0.00	36.55	0.1	9,508	0.00%
2024/07/09	6.2	36.40	13.6	36.36	36.65	-7.4	9,578	-0.08%
2024/07/08	2	36.70	1	37.00	37.00	1	9,536	0.01%
2024/07/05	5	36.70	1	36.70	37.05	4	9,503	0.04%
2024/07/04	1	36.60	0.5	36.75	36.80	0.5	9,542	0.01%
2024/07/03	0.1	36.49	1	36.70	36.70	-0.9	9,763	-0.01%
2024/07/02	9	36.06	1.4	36.50	36.40	7.6	9,697	0.08%
2024/07/01	12	36.19	0.2	36.35	36.45	11.8	9,745	0.12%
2024/06/28	2	35.95	0.2	36.10	35.90	1.8	9,773	0.02%
2024/06/27	0	0.00	2	36.05	35.95	-2	9,814	-0.02%
2024/06/26	2	36.13	35	36.20	36.05	-33	9,964	-0.33%
2024/06/25	1.3	36.40	0	0.00	36.30	1.3	10,046	0.01%
2024/06/24	2	36.43	3	36.65	36.60	-1	10,006	-0.01%
2024/06/21	1	36.85	0	0.00	36.80	1	9,956	0.01%
2024/06/20	0.1	36.71	0	0.00	36.90	0.1	9,754	0.00%
2024/06/19	3.1	36.68	15	36.74	36.55	-11.9	9,883	-0.12%
2024/06/18	2	36.80	1	36.95	36.90	1	9,944	0.01%
2024/06/17	1.1	36.87	8.1	36.69	37.00	-6.9	10,037	-0.07%
2024/06/14	6	36.87	20	36.80	36.80	-14	10,100	-0.14%
2024/06/13	6.7	37.42	1.8	37.36	37.15	4.8	10,046	0.05%
2024/06/12	2.1	37.38	4.4	37.54	37.65	-2.3	10,052	-0.02%
2024/06/11	5.6	37.72	0	0.00	37.75	5.6	10,102	0.06%
2024/06/07	0	0.00	18	38.07	38.65	-18	10,058	-0.18%
2024/06/06	3	37.63	2	37.68	38.00	1	9,981	0.01%
2024/06/05	16	37.45	20	37.73	37.50	-4	9,939	-0.04%
2024/06/04	1	37.75	2	37.80	37.80	-1	9,988	-0.01%
2024/06/03	3.1	38.02	4	38.05	38.15	-0.9	9,999	-0.01%
2024/05/31	0	0.00	1.2	38.48	38.35	-1.2	10,013	-0.01%
2024/05/30	2	38.00	0	0.00	37.95	2	9,967	0.02%
2024/05/29	0.6	38.40	0.2	38.20	38.30	0.4	9,969	0.00%
2024/05/28	7	38.22	2	38.25	38.15	5	9,928	0.05%
2024/05/27	7.3	38.15	2	38.78	38.45	5.3	9,781	0.05%
2024/05/24	17	38.43	0	0.00	38.25	17	9,652	0.18%
2024/05/23	5	38.65	0	0.00	39.35	5	9,528	0.05%
2024/05/22	9	39.30	5.4	39.42	39.30	3.6	9,230	0.04%
2024/05/21	21.9	39.81	66	39.76	40.05	-44.1	8,857	-0.50%
2024/05/20	128.2	39.25	107.4	39.90	40.05	20.8	8,250	0.25%	大買/大賣/
2024/05/17	3	37.35	15	37.79	37.95	-12	6,952	-0.17%
2024/05/16	1	37.15	1	37.25	37.45	0	6,734	0.00%
2024/05/15	1.1	37.00	3	37.17	37.05	-1.9	6,700	-0.03%
2024/05/14	0	0.00	1	37.00	36.95	-1	6,680	-0.01%
2024/05/13	0.3	37.00	0	36.95	37.00	0.2	6,699	0.00%
2024/05/10	1.4	36.70	0	0.00	37.15	1.4	6,706	0.02%
2024/05/09	1.5	36.87	1	36.80	36.65	0.5	6,672	0.01%
2024/05/08	5	36.86	0	0.00	37.15	5	6,657	0.08%
2024/05/07	1.4	36.90	0	0.00	37.20	1.4	6,640	0.02%
2024/05/06	8	37.09	0.4	37.20	37.15	7.7	6,575	0.12%
2024/05/03	0.2	37.37	0	0.00	37.30	0.2	6,538	0.00%
2024/05/02	0	0.00	4	37.41	37.60	-4	6,489	-0.06%
2024/04/30	1	36.85	0	0.00	36.80	1	6,401	0.02%
2024/04/29	2	37.00	1	37.05	37.25	1	6,371	0.02%
2024/04/26	2	36.68	2	36.68	36.65	0	6,315	0.00%
2024/04/25	4.3	36.75	2	36.75	36.65	2.3	6,293	0.04%
2024/04/24	6	37.32	0	0.00	37.10	6	6,260	0.10%
2024/04/22	1.6	37.71	3	38.03	37.60	-1.4	6,242	-0.02%
2024/04/19	2	37.63	7	37.61	37.70	-5	6,156	-0.08%
2024/04/18	5.6	37.83	33	38.43	37.80	-27.4	5,910	-0.46%
2024/04/17	0	0.00	1	37.10	36.95	-1	5,460	-0.02%
2024/04/16	21	36.89	3	36.73	36.70	18	5,459	0.33%
2024/04/15	3.4	36.82	3	37.32	36.70	0.4	5,378	0.01%
2024/04/12	1.2	36.43	4	36.53	36.50	-2.8	5,281	-0.05%
2024/04/11	1.3	36.73	0	0.00	36.65	1.3	5,268	0.02%
2024/04/10	4.5	37.14	0	0.00	37.00	4.5	5,292	0.09%
2024/04/09	1	37.35	27	37.43	37.50	-26	5,222	-0.50%
2024/04/08	3	36.46	0	0.00	36.60	3	5,021	0.06%
2024/04/03	20.1	36.80	0	0.00	36.10	20.1	5,001	0.40%
2024/04/02	4.1	36.05	0	0.00	36.10	4.1	4,885	0.08%
2024/04/01	1	36.45	135	36.64	36.40	-134	4,908	-2.73%	大賣/鉅額交易
2024/03/29	43	36.57	2	36.55	36.50	41	4,878	0.84%
2024/03/28	111	37.15	0	0.00	37.10	111	4,763	2.33%	大買/鉅額交易
2024/03/27	0	0.00	2	36.58	36.65	-2	4,780	-0.04%
2024/03/26	1	36.15	0	0.00	36.45	1	4,921	0.02%
2024/03/25	1.3	36.55	0	0.00	36.70	1.3	5,151	0.02%
2024/03/22	95	37.10	8	37.61	37.10	87	5,369	1.62%
2024/03/21	1,008	37.01	3	36.93	37.15	1,005	5,672	17.72%	大買/鉅額交易
2024/03/20	1,902.2	36.79	4.2	36.50	36.40	1,898	6,326	30.00%	大買/鉅額交易
2024/03/19	3	36.38	0	0.00	36.30	3	6,232	0.05%
2024/03/18	3.5	35.90	0	0.00	35.90	3.5	6,169	0.06%
2024/03/15	2.1	36.09	0	0.00	36.30	2.1	6,167	0.03%
2024/03/14	0	0.00	3	36.33	36.30	-3	6,131	-0.05%
2024/03/13	2	35.63	0	0.00	35.70	2	6,124	0.03%
2024/03/12	0	0.00	1	36.20	36.20	-1	6,083	-0.02%
2024/03/11	2.5	35.48	1	35.45	35.60	1.5	6,087	0.03%
2024/03/08	4.1	35.45	4.2	35.38	35.45	-0.2	6,111	0.00%
2024/03/07	16.1	35.73	3	35.68	35.85	13.1	6,149	0.21%
2024/03/06	1	35.95	10	36.10	36.05	-9	6,233	-0.14%
2024/03/05	0.1	36.00	1	36.00	36.00	-0.9	6,241	-0.01%
2024/03/04	3.2	35.97	1.2	35.98	35.85	2	6,250	0.03%
2024/03/01	1	36.10	4.4	35.96	36.05	-3.4	6,279	-0.05%
2024/02/29	1	35.80	5	35.87	35.90	-4	6,305	-0.06%
2024/02/27	3	35.77	6	35.80	35.80	-3	6,304	-0.05%
2024/02/26	5.1	36.19	0	0.00	36.15	5.1	6,298	0.08%
2024/02/23	4	36.30	0	0.00	36.20	4	6,355	0.06%
2024/02/22	1.2	36.32	2	36.30	36.45	-0.8	6,445	-0.01%
2024/02/21	2	36.43	0	0.00	36.30	2	6,463	0.03%
2024/02/20	2.2	36.43	1	36.65	36.40	1.2	6,548	0.02%
2024/02/19	0	0.00	0.2	36.65	36.75	-0.2	6,756	0.00%
2024/02/16	4	36.15	1.4	36.29	36.30	2.6	6,801	0.04%
2024/02/15	5	35.95	13.2	36.05	36.20	-8.2	6,797	-0.12%
2024/02/05	9.2	36.39	1	36.40	36.35	8.2	6,770	0.12%
2024/02/02	1	36.80	0	0.00	36.80	1	6,742	0.01%
2024/01/31	4	36.90	0	0.00	37.10	4	6,760	0.06%
2024/01/30	2	36.98	0	0.00	36.95	2	6,760	0.03%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/25	0.1	37.20	2.5	37.16	37.20	-2.4	6,835	-0.03%
2024/01/24	5	37.38	2	37.58	37.25	3	6,855	0.04%
2024/01/23	2	37.05	0	0.00	37.00	2	6,875	0.03%
2024/01/22	1.2	36.69	0.1	36.70	36.70	1.1	6,892	0.02%
2024/01/18	4	36.54	3	36.63	36.60	1	6,886	0.01%
2024/01/17	5	36.74	1	36.75	36.50	4	6,886	0.06%
2024/01/16	11	37.24	5	37.24	37.05	6	6,790	0.09%
2024/01/15	2.5	37.46	0	0.00	37.40	2.5	6,745	0.04%
2024/01/12	0.1	37.55	2	37.45	37.50	-1.9	6,772	-0.03%
2024/01/11	10.2	37.36	2	37.43	37.40	8.2	6,788	0.12%
2024/01/10	23.5	37.53	50	37.40	37.50	-26.5	6,933	-0.38%
2024/01/09	12	38.43	0	0.00	38.30	12	6,862	0.17%
2024/01/08	0.2	38.90	0	0.00	38.95	0.2	6,838	0.00%
2024/01/04	7	38.98	2	38.90	39.10	5	6,870	0.07%
2024/01/03	0.2	39.30	0	0.00	39.25	0.2	6,890	0.00%
2024/01/02	0	0.00	4	39.56	39.65	-4	6,866	-0.06%
2023/12/29	0.6	39.35	0	39.50	39.60	0.6	6,809	0.01%
2023/12/28	1.3	39.22	10	39.20	39.50	-8.7	6,803	-0.13%
2023/12/27	3	39.27	7	39.36	39.35	-4	6,814	-0.06%
2023/12/26	1	39.60	0	0.00	39.50	1	6,754	0.01%
2023/12/25	28.1	39.61	2.2	39.71	39.45	25.9	6,760	0.38%
2023/12/22	46	39.20	0	0.00	39.20	46	6,693	0.69%
2023/12/21	2	39.53	3	39.53	39.35	-1	6,577	-0.02%
2023/12/20	31.2	39.71	15	39.95	39.70	16.2	6,433	0.25%
2023/12/19	24	39.65	9	38.97	39.70	15	6,198	0.24%
2023/12/18	22.2	40.00	41	40.09	39.75	-18.8	5,956	-0.32%
2023/12/15	29.6	39.98	28.8	39.87	39.55	0.8	5,561	0.01%
2023/12/14	3.3	38.33	2	38.45	38.20	1.3	4,839	0.03%
2023/12/13	5	38.17	0	0.00	38.00	5	5,071	0.10%
2023/12/12	0	0.00	6.5	38.41	38.35	-6.5	5,345	-0.12%
2023/12/11	1.4	38.46	4.4	38.45	38.40	-3	5,332	-0.06%
2023/12/08	11	38.42	0	0.00	38.40	11	5,310	0.21%
2023/12/07	0.8	39.00	0.2	39.05	38.80	0.6	5,187	0.01%
2023/12/06	1	39.20	1	39.20	39.15	0	5,176	0.00%
2023/12/05	3	39.00	2	39.08	38.95	1	5,154	0.02%
2023/12/04	3.1	39.06	11	39.21	39.25	-7.9	5,231	-0.15%
2023/12/01	4	38.89	24	39.02	38.85	-20	5,216	-0.38%
2023/11/30	1	38.35	1	38.55	38.65	0	5,124	0.00%
2023/11/29	14	38.54	0	0.00	38.50	14	5,235	0.27%
2023/11/28	27	38.65	15	38.54	38.65	12	5,256	0.23%
2023/11/27	2.1	38.19	51.7	38.15	38.10	-49.6	5,263	-0.94%
2023/11/24	13	38.38	0	0.00	38.35	13	5,258	0.25%
2023/11/22	47	38.59	5.5	38.60	38.60	41.5	5,234	0.79%
2023/11/21	2	38.53	5	38.51	38.50	-3	5,185	-0.06%
2023/11/20	5.2	38.03	10	37.95	38.05	-4.8	5,091	-0.09%
2023/11/17	5	38.22	2.1	38.15	38.10	2.9	5,070	0.06%
2023/11/16	3	38.07	25	38.11	38.15	-22	5,020	-0.44%
2023/11/15	0.1	36.90	6	36.98	37.05	-5.9	4,845	-0.12%
2023/11/14	1	36.45	0	0.00	36.50	1	4,922	0.02%
2023/11/13	3.2	36.70	1.2	36.74	36.60	2	4,976	0.04%
2023/11/10	1.5	37.11	0	0.00	37.00	1.5	5,138	0.03%
2023/11/08	1	37.20	12	37.15	37.20	-11	5,457	-0.20%
2023/11/07	0	0.00	0.6	37.10	37.30	-0.6	5,589	-0.01%
2023/11/06	2	37.35	0	0.00	37.15	2	5,629	0.04%
2023/11/03	1.7	37.10	2	37.35	37.30	-0.4	5,708	-0.01%
2023/10/31	0	0.00	2	37.13	37.05	-2	5,851	-0.03%
2023/10/30	0	0.00	2	37.00	37.10	-2	6,064	-0.03%
2023/10/26	3	36.50	20	36.75	36.50	-17	6,374	-0.27%
2023/10/25	0.1	36.70	1	36.85	36.90	-0.9	7,181	-0.01%
2023/10/24	1	36.25	0	0.00	36.45	1	7,838	0.01%
2023/10/20	4.2	36.28	7.3	36.16	36.15	-3.1	8,419	-0.04%
2023/10/16	0.1	37.44	0	0.00	37.35	0.1	9,295	0.00%
2023/10/11	0.6	36.95	22	37.11	37.35	-21.4	9,524	-0.23%
2023/10/06	30	36.60	16	36.78	36.75	14	9,518	0.15%
2023/10/05	50	36.70	1	36.55	36.65	49	9,569	0.51%
2023/10/04	1	36.00	0	0.00	36.45	1	9,591	0.01%
2023/10/03	7.2	36.26	0	0.00	36.15	7.2	9,588	0.07%
2023/10/02	0	0.00	4	36.64	36.65	-4	9,602	-0.04%
2023/09/28	1	36.80	2	36.80	36.85	-1	9,642	-0.01%
2023/09/27	2.1	36.96	3	37.03	36.95	-0.9	9,641	-0.01%
2023/09/26	1.4	37.55	0	0.00	37.45	1.4	9,665	0.01%
2023/09/25	1.2	38.02	0	0.00	38.00	1.2	9,676	0.01%
2023/09/22	0.1	37.95	0	0.00	38.15	0.1	9,667	0.00%
2023/09/21	2	38.00	0	0.00	37.95	2	9,652	0.02%
2023/09/20	1.2	38.38	0	0.00	38.40	1.2	9,623	0.01%
2023/09/19	1.1	38.50	0	0.00	38.40	1.1	9,625	0.01%
2023/09/18	67.1	38.69	17	38.89	38.70	50.1	9,616	0.52%
2023/09/15	7.1	38.15	9	37.74	38.50	-1.9	9,394	-0.02%
2023/09/14	1	36.55	4.8	36.65	36.75	-3.8	9,158	-0.04%
2023/09/13	0	0.00	4	36.25	36.40	-4	9,235	-0.04%
2023/09/12	0	0.00	1.4	36.19	36.20	-1.4	9,426	-0.01%
2023/09/11	0.8	36.20	2.2	36.17	36.05	-1.4	9,635	-0.01%
2023/09/08	0.6	36.02	0	0.00	36.10	0.6	9,678	0.01%
2023/09/07	19.3	35.83	0	0.00	35.75	19.3	9,781	0.20%
2023/09/06	5.6	36.68	2	37.05	36.45	3.6	9,722	0.04%
2023/09/05	5.8	37.31	2.7	37.20	37.25	3.1	9,727	0.03%
2023/09/04	5.2	36.69	13.8	36.80	37.20	-8.6	9,828	-0.09%
2023/09/01	0	0.00	2	36.18	36.50	-2	9,728	-0.02%
2023/08/31	1	36.60	2	36.40	36.30	-1	9,783	-0.01%
2023/08/30	14	35.99	2	36.03	36.25	12	10,015	0.12%
2023/08/29	9	35.65	0	0.00	35.75	9	10,067	0.09%
2023/08/28	1	35.95	1	35.85	35.90	0	10,061	0.00%
2023/08/25	2.3	35.99	1	36.15	35.90	1.3	10,129	0.01%
2023/08/24	3.2	35.92	4	35.95	35.95	-0.8	10,120	-0.01%
2023/08/23	19	36.00	0	0.00	35.95	19	10,120	0.19%
2023/08/22	11	35.93	2	35.90	35.90	9	10,143	0.09%
2023/08/21	6.2	36.42	3	36.40	36.30	3.2	10,124	0.03%
2023/08/18	7	36.98	10	37.05	37.00	-3	10,110	-0.03%
2023/08/17	2	36.45	276	36.24	36.45	-274	10,050	-2.73%	大賣/鉅額交易
2023/08/16	33.2	35.92	15	35.78	36.30	18.2	10,040	0.18%
2023/08/15	17.1	37.27	15	37.55	37.00	2.1	9,926	0.02%
2023/08/14	341.2	37.46	10	37.81	37.75	331.2	9,799	3.38%	大買/鉅額交易
2023/08/11	13	39.18	0	0.00	39.45	13	9,620	0.14%
2023/08/10	2.5	39.60	5	39.55	39.80	-2.5	9,544	-0.03%
2023/08/09	2	40.08	16	39.81	40.05	-14	9,515	-0.15%
2023/08/08	4	40.30	0	0.00	40.40	4	9,482	0.04%
2023/08/07	5.2	40.17	13.1	40.10	40.50	-7.9	9,485	-0.08%
2023/08/04	14.1	40.23	0	0.00	40.45	14.1	9,448	0.15%
2023/08/02	19.1	40.11	15	40.31	40.15	4.1	9,483	0.04%
2023/08/01	12	39.44	2	39.55	39.40	10	9,383	0.11%
2023/07/31	11	39.24	0	0.00	39.50	11	9,346	0.12%
2023/07/28	49.1	39.94	36	39.98	39.95	13.1	9,096	0.14%
2023/07/27	21	49.44	57	49.43	49.90	-36	8,302	-0.43%
2023/07/26	49	48.92	509.2	49.00	48.90	-460.2	7,702	-5.97%	大賣/鉅額交易
2023/07/25	0.2	49.00	5	48.97	48.95	-4.8	7,395	-0.06%
2023/07/24	3	48.35	4	48.64	48.80	-1	7,187	-0.01%
2023/07/21	18	48.42	5	49.55	48.70	13	7,075	0.18%
2023/07/20	1.5	49.41	8	49.36	49.45	-6.5	6,883	-0.09%
2023/07/19	12	47.62	1	47.80	47.80	11	6,469	0.17%
2023/07/18	12	47.55	3	47.85	47.95	9	6,483	0.14%
2023/07/17	7.1	47.91	6	47.96	48.00	1.1	6,400	0.02%
2023/07/14	7	47.74	0	0.00	47.75	7	6,419	0.11%
2023/07/13	2	47.55	8	47.51	47.45	-6	6,444	-0.09%
2023/07/12	6	47.02	0	0.00	47.00	6	6,470	0.09%
2023/07/11	8	47.10	0	0.00	47.20	8	6,483	0.12%
2023/07/10	8.2	47.13	3	47.30	47.10	5.2	6,561	0.08%
2023/07/07	18	47.01	6	47.03	47.15	12	6,701	0.18%
2023/07/06	44	47.65	0.8	47.86	47.50	43.2	6,724	0.64%
2023/07/05	1	48.15	0	0.00	48.05	1	6,681	0.02%
2023/07/04	1.3	48.17	1	48.15	48.20	0.3	6,685	0.00%
2023/07/03	5.6	48.00	17	47.87	47.95	-11.4	6,792	-0.17%
2023/06/30	1	47.50	0.7	47.45	47.40	0.3	6,819	0.00%
2023/06/29	14.5	47.43	0	0.00	47.35	14.5	6,857	0.21%
2023/06/28	0	0.00	53.5	47.51	47.55	-53.5	6,852	-0.78%
2023/06/26	5.2	47.51	1	47.55	47.60	4.2	6,845	0.06%
2023/06/21	5	47.30	18	47.39	47.30	-13	6,845	-0.19%
2023/06/20	7.1	47.28	0.5	47.55	47.50	6.6	6,847	0.10%
2023/06/19	19	48.41	15.4	48.20	47.90	3.7	6,836	0.05%
2023/06/16	24	48.34	13.6	48.57	48.35	10.4	6,840	0.15%
2023/06/15	2.1	47.77	7.1	47.66	47.95	-5	6,728	-0.07%
2023/06/14	1	46.85	7.1	46.69	47.00	-6.1	6,682	-0.09%
2023/06/13	19	46.52	2	46.40	46.40	17	6,970	0.24%
2023/06/12	19.4	46.91	3	47.02	46.95	16.4	7,263	0.23%
2023/06/09	0	0.00	7	47.40	47.40	-7	8,323	-0.08%
2023/06/08	1	47.30	5	47.44	47.25	-4	8,588	-0.05%
2023/06/07	1.3	47.05	29.3	46.99	47.00	-28	8,554	-0.33%
2023/06/06	3	46.92	12	46.98	46.90	-9	8,634	-0.10%
2023/06/05	6.1	47.13	46.4	47.00	46.90	-40.3	8,690	-0.46%
2023/06/02	402	45.70	9	45.65	45.70	393	8,633	4.55%	大買/鉅額交易
2023/06/01	0	0.00	52	45.38	45.45	-52	8,797	-0.59%
2023/05/31	0	0.00	0.1	45.15	45.10	-0.1	8,817	0.00%
2023/05/30	0	0.00	26.2	45.15	45.25	-26.2	8,776	-0.30%
2023/05/29	100	45.15	0	0.00	45.25	100	8,852	1.13%
2023/05/26	3.3	45.01	41	45.04	44.95	-37.8	8,870	-0.43%
2023/05/25	2.2	45.36	0	0.00	45.20	2.2	8,903	0.02%
2023/05/24	5	45.30	0	0.00	45.60	5	8,931	0.06%
2023/05/23	6.5	45.48	1	45.55	45.40	5.5	8,963	0.06%
2023/05/22	0.1	45.35	4	45.43	45.50	-3.9	8,960	-0.04%
2023/05/19	0	0.00	12	45.02	45.10	-12	9,005	-0.13%
2023/05/18	0	0.00	33	44.83	44.85	-33	8,996	-0.37%
2023/05/17	1	44.60	0	0.00	44.70	1	9,283	0.01%
2023/05/16	0	0.00	7.3	44.58	44.70	-7.3	9,368	-0.08%
2023/05/15	1	43.75	1	44.00	44.05	0	9,356	0.00%
2023/05/12	4	44.03	1	44.05	43.90	3	9,421	0.03%
2023/05/11	4	44.03	1	44.05	44.35	3	9,425	0.03%
2023/05/10	1.5	44.58	1	44.60	44.60	0.5	9,459	0.00%
2023/05/09	11	44.58	4	44.74	44.45	7	9,511	0.07%
2023/05/08	6	45.64	7	45.51	45.45	-1	9,438	-0.01%
2023/05/05	1	44.95	4	44.96	45.00	-3	9,411	-0.03%
2023/05/03	0.1	44.75	0	0.00	44.55	0.1	9,806	0.00%
2023/04/26	14	43.08	4	43.05	43.25	10	10,176	0.10%
2023/04/25	14.2	43.81	0	0.00	43.40	14.2	10,141	0.14%
2023/04/24	2.3	44.07	1	44.25	44.05	1.3	10,117	0.01%
2023/04/21	20	44.69	6	44.69	44.20	14	10,201	0.14%
2023/04/20	8.1	44.86	0	0.00	44.85	8.1	10,184	0.08%
2023/04/19	1	45.05	0	45.25	45.05	1	10,215	0.01%
2023/04/17	0	0.00	36	45.66	45.70	-36	10,104	-0.36%
2023/04/14	1	45.35	0	0.00	45.35	1	10,046	0.01%
2023/04/12	3	45.58	10	45.41	45.30	-7	10,044	-0.07%
2023/04/11	9	44.89	0	0.00	44.80	9	9,940	0.09%
2023/04/10	5.5	44.97	2	44.98	44.90	3.5	9,940	0.03%
2023/04/07	5	44.88	0.1	45.00	44.85	4.9	9,949	0.05%
2023/04/06	20.3	45.07	0	0.00	44.85	20.3	10,057	0.20%
2023/03/31	102	45.62	9.1	45.67	45.50	92.9	10,114	0.92%	大買/
2023/03/30	157	45.45	0	0.00	45.60	157	10,624	1.48%	大買/鉅額交易
2023/03/29	1	45.35	5	45.40	45.40	-4	11,252	-0.04%
2023/03/28	2.1	45.38	0	0.00	45.35	2.1	11,750	0.02%
2023/03/27	4.3	45.50	6	45.64	45.50	-1.8	12,350	-0.01%
2023/03/24	3	45.17	6.2	45.40	45.15	-3.2	12,834	-0.02%
2023/03/23	15	45.42	7	45.31	45.25	8	13,167	0.06%
2023/03/22	3	45.45	3	45.55	45.50	0	13,439	0.00%
2023/03/21	5	45.50	0	0.00	45.30	5	13,955	0.04%
2023/03/20	0.2	45.44	1	45.25	45.20	-0.8	14,144	-0.01%
2023/03/17	13.2	45.00	14	45.09	45.45	-0.8	14,211	-0.01%
2023/03/16	21.3	44.87	10	45.13	44.50	11.3	14,219	0.08%
2023/03/15	71	46.50	19	46.81	45.80	52	14,140	0.37%
2023/03/14	161.4	46.99	67.6	46.83	46.55	93.8	14,124	0.66%	大買/
2023/03/13	0	0.00	3,916	45.17	45.35	-3,916	13,791	-28.40%	大賣/鉅額交易
2023/03/10	0.5	44.40	5	44.46	44.40	-4.5	13,477	-0.03%
2023/03/09	1	44.70	7	45.14	44.70	-6	13,485	-0.04%
2023/03/08	0	0.00	23	45.11	45.10	-23	13,415	-0.17%
2023/03/07	7	45.06	44	45.00	45.00	-37	13,319	-0.28%
2023/03/06	4	44.44	41.9	44.37	44.50	-37.9	13,125	-0.29%
2023/03/03	3.1	43.53	5	43.66	43.60	-1.9	12,992	-0.01%
2023/03/02	6	43.17	1	43.25	43.40	5	13,007	0.04%
2023/03/01	1.4	43.36	0	0.00	43.10	1.4	13,041	0.01%
2023/02/24	3	43.52	2	43.45	43.50	1	13,046	0.01%
2023/02/23	3	43.60	12	43.48	43.60	-9	13,118	-0.07%
2023/02/22	11	43.03	2.2	43.15	43.20	8.8	13,291	0.07%
2023/02/21	4	43.34	0	0.00	43.45	4	13,412	0.03%
2023/02/20	0.1	43.16	21.1	43.02	43.50	-21	13,750	-0.15%
2023/02/17	6.7	42.74	2	42.80	42.80	4.7	14,206	0.03%
2023/02/16	3	43.07	3	43.15	43.10	0	14,818	0.00%
2023/02/15	5.2	43.00	10	42.95	42.90	-4.8	14,935	-0.03%
2023/02/14	4	44.00	20	44.10	43.95	-16	14,645	-0.11%
2023/02/13	0	0.00	21	44.07	44.15	-21	14,664	-0.14%
2023/02/10	148.3	43.90	0	0.00	43.80	148.3	14,750	1.01%	大買/鉅額交易
2023/02/09	0	0.00	2	44.50	44.40	-2	14,925	-0.01%
2023/02/08	853	44.20	5.1	44.22	44.20	848	14,944	5.67%	大買/鉅額交易
2023/02/07	15.6	44.15	0	0.00	44.35	15.6	14,906	0.10%
2023/02/06	2.1	44.10	0	0.00	43.95	2.1	14,902	0.01%
2023/02/03	5.1	44.23	5	44.22	44.20	0.1	14,902	0.00%
2023/02/02	2.1	44.45	6	44.61	44.95	-3.9	14,847	-0.03%
2023/02/01	2	44.90	21.2	45.49	44.90	-19.2	14,751	-0.13%
2023/01/31	2	44.68	8	44.66	44.80	-6	14,533	-0.04%
2023/01/30	2	44.08	12	44.22	44.30	-10	14,397	-0.07%
2023/01/17	0	0.00	28	43.17	43.50	-28	14,281	-0.20%
2023/01/16	323	43.19	0	0.00	43.00	323	14,298	2.26%	大買/鉅額交易
2023/01/13	1.1	43.15	0	0.00	43.00	1.1	14,313	0.01%
2023/01/12	65	43.35	6	43.50	43.40	59	14,410	0.41%
2023/01/11	2	43.35	23	43.30	43.20	-21	14,393	-0.15%
2023/01/10	10.2	42.85	1	43.25	42.90	9.2	14,346	0.06%
2023/01/09	0	0.00	103	42.69	42.75	-103	14,339	-0.72%	大賣/鉅額交易
2023/01/06	1	42.15	4	42.30	42.30	-3	14,457	-0.02%
2023/01/05	2	42.75	0	0.00	42.25	2	14,714	0.01%
2023/01/04	0	0.00	15	42.56	42.70	-15	14,726	-0.10%
2023/01/03	2	42.45	4	42.50	42.60	-2	14,803	-0.01%
2022/12/30	155	42.29	2	42.28	42.40	153	14,786	1.03%	大買/鉅額交易
2022/12/29	1.1	41.04	0.1	41.27	41.35	1	14,795	0.01%
2022/12/28	2	41.70	2	42.30	41.65	0	14,922	0.00%
2022/12/27	15	42.25	0	0.00	42.25	15	15,021	0.10%
2022/12/26	27.2	42.65	0	0.00	42.10	27.2	15,103	0.18%
2022/12/23	25.5	42.86	2	43.15	43.15	23.5	15,177	0.15%
2022/12/22	4	43.04	8.1	43.67	44.00	-4.1	15,033	-0.03%
2022/12/21	5	42.74	8	42.88	43.00	-3	14,606	-0.02%
2022/12/20	25	41.82	12	41.35	41.50	13	14,020	0.09%
2022/12/19	14.8	42.10	5	42.34	42.00	9.8	13,648	0.07%
2022/12/16	6	44.04	14	44.37	43.55	-8	13,086	-0.06%
2022/12/15	6	44.84	9.1	44.81	44.75	-3.1	12,606	-0.02%
2022/12/14	4.5	43.60	26.1	43.91	44.20	-21.6	12,315	-0.18%
2022/12/13	14	44.21	264.1	44.07	43.60	-250.1	12,024	-2.08%	大賣/鉅額交易
2022/12/12	10	41.72	312.2	42.46	42.45	-302.2	11,484	-2.63%	大賣/鉅額交易
2022/12/09	4	43.30	9.2	43.16	43.15	-5.2	11,255	-0.05%
2022/12/08	2	42.75	690.3	43.06	43.20	-688.3	11,166	-6.16%	大賣/鉅額交易
2022/12/07	43	42.90	4.3	43.17	43.10	38.7	11,063	0.35%
2022/12/06	57	43.31	13	43.28	42.80	44	10,897	0.40%
2022/12/05	14	42.58	313.1	42.20	43.30	-299.1	10,634	-2.81%	大賣/鉅額交易
2022/12/02	116	40.55	6.1	40.45	40.50	109.9	9,993	1.10%	大買/鉅額交易
2022/12/01	3.1	40.80	10.6	40.83	40.50	-7.5	10,017	-0.07%
2022/11/30	0	0.00	81.3	40.31	40.25	-81.3	9,943	-0.82%
2022/11/29	0	0.00	4.2	40.05	40.15	-4.2	9,927	-0.04%
2022/11/28	5	39.68	1	39.75	39.55	4	9,958	0.04%
2022/11/25	11	40.06	12	40.24	40.00	-1	10,050	-0.01%
2022/11/24	33	39.81	6	40.06	40.05	27	10,023	0.27%
2022/11/23	46	39.84	8	40.05	39.85	38	10,015	0.38%
2022/11/22	4	39.70	0	0.00	39.80	4	10,063	0.04%
2022/11/21	125	39.72	174	39.92	40.15	-49	10,088	-0.49%	大買/大賣/
2022/11/18	72	40.66	9	40.60	39.90	63	10,079	0.63%
2022/11/17	7	40.97	209	40.89	41.10	-202	9,984	-2.02%	大賣/鉅額交易
2022/11/16	385.5	40.87	364	41.53	40.85	21.5	9,873	0.22%	大買/大賣/
2022/11/15	1,076.8	41.51	90.5	41.40	41.30	986.3	9,570	10.31%	大買/鉅額交易
2022/11/14	33	40.20	5,082	40.25	40.80	-5,049	9,242	-54.63%	大賣/鉅額交易
2022/11/11	3.1	39.79	6	39.43	39.25	-3	9,020	-0.03%
2022/11/10	2	39.30	0	0.00	39.35	2	9,116	0.02%
2022/11/09	10	39.60	11	39.72	39.60	-1	9,324	-0.01%
2022/11/08	0	0.00	3.4	39.51	39.45	-3.4	9,820	-0.03%
2022/11/07	8	38.43	20	38.92	39.40	-12	10,501	-0.11%
2022/11/04	4.1	37.41	0	0.00	37.45	4.1	10,317	0.04%
2022/11/03	3	37.62	0	0.00	37.70	3	10,263	0.03%
2022/11/02	5	38.09	3	38.40	38.05	2	10,278	0.02%
2022/11/01	6	37.52	1	37.60	37.60	5	10,259	0.05%
2022/10/31	7.1	37.49	17	37.66	37.75	-10	10,240	-0.10%
2022/10/28	5.1	38.18	0	0.00	37.80	5.1	10,252	0.05%
2022/10/27	0	0.00	31	38.51	38.85	-31	10,283	-0.30%
2022/10/26	1.6	38.18	1	38.45	38.15	0.6	10,434	0.01%
2022/10/24	2	39.25	2.6	38.85	38.70	-0.6	10,661	-0.01%
2022/10/21	0.1	38.50	1	38.85	38.45	-1	10,610	-0.01%
2022/10/20	1.1	37.65	2.2	37.78	38.65	-1.2	10,581	-0.01%
2022/10/19	7.1	38.47	1.2	38.52	38.15	6	10,544	0.06%
2022/10/18	0	0.00	1	39.00	38.90	-1	10,689	-0.01%
2022/10/17	32.7	39.03	3	38.60	39.10	29.7	10,730	0.28%
2022/10/14	0	0.00	17	39.02	39.10	-17	10,733	-0.16%
2022/10/13	9.2	38.07	12	39.43	37.20	-2.9	10,777	-0.03%
2022/10/12	18.1	38.47	15	38.61	39.00	3.1	10,866	0.03%
2022/10/11	10.1	38.29	1	38.80	38.45	9.1	10,944	0.08%
2022/10/07	16	39.24	11	39.10	39.20	5	10,890	0.05%
2022/10/06	7.1	38.82	2.1	38.85	39.20	5	10,921	0.05%
2022/10/05	103.1	39.40	1	40.05	39.20	102.1	10,898	0.94%	大買/鉅額交易
2022/10/04	83	38.67	17	39.21	39.30	66	10,783	0.61%
2022/10/03	3	37.75	1	37.90	38.10	2	10,661	0.02%
2022/09/30	17	36.55	22	36.07	37.80	-5	10,679	-0.05%
2022/09/29	4	35.93	5	36.15	35.90	-1	10,539	-0.01%
2022/09/28	4.3	35.82	7.5	35.54	35.25	-3.3	10,558	-0.03%
2022/09/27	6.1	37.19	341	36.61	37.10	-334.9	10,453	-3.20%	大賣/鉅額交易
2022/09/26	42.2	37.54	24.1	37.73	37.20	18.1	10,454	0.17%
2022/09/23	6	39.37	5	39.40	39.00	1	10,523	0.01%
2022/09/21	7	38.91	14	39.41	38.85	-7	10,574	-0.07%
2022/09/20	0.1	39.15	2	39.35	39.35	-2	10,530	-0.02%
2022/09/19	7	39.21	2	39.20	39.00	5	10,591	0.05%
2022/09/16	0.1	39.50	11	39.45	39.00	-10.9	10,671	-0.10%
2022/09/15	4.1	39.60	3	39.80	39.60	1.1	10,794	0.01%
2022/09/14	3	39.33	11	39.55	39.55	-8	10,933	-0.07%
2022/09/13	2.1	39.65	3	39.92	40.00	-1	11,066	-0.01%
2022/09/12	2	39.75	8.2	39.85	39.85	-6.2	11,356	-0.05%
2022/09/08	12.1	38.39	6	38.62	39.10	6.1	11,407	0.05%
2022/09/07	1.1	37.51	5	37.52	37.50	-4	11,508	-0.03%
2022/09/06	0.2	38.00	0	0.00	37.80	0.2	11,585	0.00%
2022/09/05	4	37.85	0	0.00	37.85	4	11,855	0.03%
2022/09/02	15.1	38.28	3	38.37	38.05	12.1	12,013	0.10%
2022/09/01	14	38.71	0	0.00	38.65	14	11,982	0.12%
2022/08/31	17	39.40	0	0.00	39.55	17	11,877	0.14%
2022/08/30	19	39.60	1	39.70	39.70	18	11,907	0.15%
2022/08/29	33	39.23	0.1	39.60	39.40	33	11,903	0.28%
2022/08/26	0	0.00	3	40.55	40.45	-3	11,929	-0.03%
2022/08/25	10.7	40.19	1.4	40.16	40.35	9.2	11,897	0.08%
2022/08/24	5	40.59	23	40.37	40.15	-18	11,867	-0.15%
2022/08/23	22	39.83	21	39.80	39.85	1	11,826	0.01%
2022/08/22	4	40.10	1	40.30	40.15	3	11,853	0.03%
2022/08/19	41	40.56	32	40.76	40.65	9	11,942	0.08%
2022/08/18	73	40.75	79	40.32	40.65	-6	11,930	-0.05%
2022/08/17	62	39.91	66.5	39.82	39.55	-4.5	11,527	-0.04%
2022/08/16	16	39.13	25	39.28	39.20	-9	11,415	-0.08%
2022/08/15	51.9	39.81	68	39.91	39.90	-16.1	11,331	-0.14%
2022/08/12	115	38.36	116	38.33	39.15	-1	10,931	-0.01%	大買/大賣/
2022/08/11	0	0.00	6	35.79	35.70	-6	10,485	-0.06%
2022/08/10	3	35.15	1	35.35	35.20	2	10,598	0.02%
2022/08/09	17	34.93	1	35.15	35.15	16	10,671	0.15%
2022/08/08	0	0.00	4	35.24	35.40	-4	10,751	-0.04%
2022/08/05	5	34.87	20	34.85	34.90	-15	10,838	-0.14%
2022/08/04	2	33.95	10.2	33.76	34.35	-8.2	11,011	-0.07%
2022/08/03	10	34.55	0	0.00	34.50	10	11,353	0.09%
2022/08/02	20	35.26	1	35.05	35.10	19	11,533	0.16%
2022/08/01	11	36.22	21	35.95	36.20	-10	11,541	-0.09%
2022/07/29	1	34.75	0	0.00	34.90	1	11,473	0.01%
2022/07/28	12	34.97	2	35.25	34.90	10	11,664	0.09%
2022/07/27	2	35.10	0	0.00	35.40	2	11,856	0.02%
2022/07/26	24	35.16	18	35.11	35.10	6	12,006	0.05%
2022/07/25	14	35.73	15	35.72	36.00	-1	12,154	-0.01%
2022/07/22	1	34.95	4	34.90	34.90	-3	12,173	-0.02%
2022/07/21	5	34.70	5.4	34.98	35.05	-0.4	12,496	0.00%
2022/07/20	7.2	34.70	152	34.62	34.85	-144.8	13,085	-1.11%	大賣/鉅額交易
2022/07/19	1,728	36.14	230	35.67	36.05	1,498	13,222	11.33%	大買/大賣/鉅額交易
2022/07/18	2	34.90	226	34.94	35.10	-224	13,270	-1.69%	大賣/鉅額交易
2022/07/15	476	33.91	40	34.05	33.95	436	13,581	3.21%	大買/鉅額交易
2022/07/14	681	34.35	292	34.32	34.35	389	14,020	2.77%	大買/大賣/鉅額交易
2022/07/13	104.2	33.98	1	34.15	33.80	103.2	14,450	0.71%	大買/鉅額交易
2022/07/12	35	33.99	3	34.10	33.80	32	15,070	0.21%
2022/07/11	136	34.78	31.1	34.75	34.75	105	16,432	0.64%	大買/鉅額交易
2022/07/08	7.2	35.00	19	35.09	35.20	-11.8	17,518	-0.07%
2022/07/07	2	34.00	1	34.10	34.15	1	17,960	0.01%
2022/07/06	10	33.59	22	33.44	33.20	-12	18,262	-0.07%
2022/07/05	10.1	34.30	2	34.45	34.30	8.1	18,742	0.04%
2022/07/04	2	33.25	356	33.11	33.40	-354	19,064	-1.86%	大賣/鉅額交易
2022/07/01	23	33.70	36	33.62	33.10	-13	19,182	-0.07%
2022/06/30	204	34.43	13.2	34.22	33.85	190.8	19,088	1.00%	大買/鉅額交易
2022/06/29	676	35.63	3	35.22	35.25	673	19,044	3.53%	大買/鉅額交易
2022/06/28	20.1	35.41	2	35.58	35.55	18.1	19,123	0.09%
2022/06/27	5	36.20	15	36.13	36.25	-10	19,247	-0.05%
2022/06/24	1.2	34.98	11	35.21	35.00	-9.8	19,434	-0.05%
2022/06/23	171	35.02	4	35.27	34.90	167	19,826	0.84%	大買/鉅額交易
2022/06/22	13.1	35.57	1	36.75	35.30	12.1	19,939	0.06%
2022/06/21	6	36.51	9	36.86	37.10	-3	20,052	-0.01%
2022/06/20	59	36.31	105	36.05	35.40	-46	20,063	-0.23%	大賣/
2022/06/17	27.1	38.17	11	38.20	38.05	16.1	20,080	0.08%
2022/06/16	15.2	39.04	7	39.33	38.55	8.2	20,302	0.04%
2022/06/15	18	40.40	12	40.15	40.05	6	20,177	0.03%
2022/06/14	46.3	40.14	5	40.38	40.10	41.3	20,186	0.20%
2022/06/13	38.6	41.77	6	41.63	41.55	32.6	20,189	0.16%
2022/06/10	10	42.99	5	43.00	43.05	5	20,320	0.02%
2022/06/09	13	43.49	3.2	43.41	43.50	9.8	20,501	0.05%
2022/06/08	20.2	43.84	8	43.79	43.65	12.2	20,746	0.06%
2022/06/07	7	43.42	23	43.59	43.60	-16	21,127	-0.08%
2022/06/06	6	43.10	4	43.21	43.50	2	21,937	0.01%
2022/06/02	5.4	43.07	2.1	43.06	43.05	3.4	23,276	0.01%
2022/06/01	15.4	43.52	3	43.55	43.50	12.4	24,187	0.05%
2022/05/31	36	43.50	14	43.40	43.40	22	24,685	0.09%
2022/05/30	43	44.02	6	44.08	43.95	37	25,052	0.15%
2022/05/27	2	43.20	3	43.40	43.30	-1	25,972	0.00%
2022/05/26	9	43.59	5	43.30	43.10	4	27,434	0.01%
2022/05/25	13.1	43.83	17.5	43.83	44.00	-4.5	28,106	-0.02%
2022/05/24	508.3	44.70	7	44.36	44.10	501.3	28,713	1.75%	大買/鉅額交易
2022/05/23	11.2	44.50	13	44.63	44.75	-1.8	29,280	-0.01%
2022/05/20	15	43.88	4	43.74	44.00	11	30,567	0.04%
2022/05/19	42	42.61	13.3	42.68	42.80	28.7	32,307	0.09%
2022/05/18	3	44.32	44	44.68	44.35	-41	32,193	-0.13%
2022/05/16	5	44.08	0.1	43.90	43.40	4.9	32,550	0.02%
2022/05/13	2	43.95	4	44.06	44.05	-2	32,778	-0.01%
2022/05/12	1	43.50	20	44.50	43.20	-19	32,971	-0.06%
2022/05/11	45	44.32	12	44.63	44.20	33	33,247	0.10%
2022/05/10	642.2	43.03	4.6	42.53	43.25	637.6	33,356	1.91%	大買/鉅額交易
2022/05/09	4.4	43.84	6	43.75	43.70	-1.6	33,675	0.00%
2022/05/06	6.6	44.67	0	0.00	45.00	6.6	33,997	0.02%
2022/05/05	1	45.90	17	45.65	45.90	-16	34,340	-0.05%
2022/05/04	15.6	44.33	0	0.00	44.25	15.6	34,184	0.05%
2022/05/03	14	44.18	2	44.23	44.80	12	34,135	0.04%
2022/04/29	15	44.41	0.2	44.90	44.40	14.8	34,173	0.04%
2022/04/28	25.2	44.74	1	44.90	44.40	24.2	34,662	0.07%
2022/04/27	21.2	44.71	200.2	44.80	44.40	-179	34,657	-0.52%	大賣/鉅額交易
2022/04/26	130.7	47.22	55.5	46.75	46.20	75.2	34,331	0.22%	大買/
2022/04/25	67.1	48.74	2	48.68	48.50	65.1	33,674	0.19%
2022/04/22	106.2	50.43	72	50.42	50.20	34.2	33,346	0.10%	大買/
2022/04/21	65	51.31	14	51.91	50.60	51	33,109	0.15%
2022/04/20	87.5	53.27	20.8	52.62	52.20	66.7	32,891	0.20%
2022/04/19	18.2	53.50	77.2	53.81	53.90	-59	32,581	-0.18%
2022/04/18	225	54.24	178.5	53.78	53.00	46.5	32,184	0.14%	大買/大賣/
2022/04/15	202	55.23	121.7	55.70	55.00	80.3	31,634	0.25%	大買/大賣/
2022/04/14	22	54.51	140.7	54.03	54.00	-118.7	30,359	-0.39%	大賣/鉅額交易
2022/04/13	2	52.80	139	52.88	53.00	-137	29,278	-0.47%	大賣/鉅額交易
2022/04/12	2.1	51.66	77	51.95	51.70	-74.9	28,859	-0.26%
2022/04/11	15	51.63	269	51.67	51.70	-254	28,640	-0.89%	大賣/鉅額交易
2022/04/08	6.5	50.74	23	50.44	51.00	-16.5	28,184	-0.06%
2022/04/07	1,626.1	49.49	0	0.00	48.75	1,626.1	27,881	5.83%	大買/鉅額交易
2022/04/06	12	49.71	0	0.00	49.80	12	27,734	0.04%
2022/04/01	397	49.32	12	49.48	49.50	385	27,704	1.39%	大買/鉅額交易
2022/03/31	727	49.29	5	49.05	49.00	722	27,783	2.60%	大買/鉅額交易
2022/03/30	8.1	49.12	6.2	48.94	49.35	1.9	27,849	0.01%
2022/03/29	532.1	49.40	25.2	49.09	49.00	506.9	27,771	1.83%	大買/鉅額交易
2022/03/28	139	50.44	39.3	50.16	49.95	99.7	27,694	0.36%	大買/
2022/03/25	5	51.78	176	51.88	52.20	-171	27,615	-0.62%	大賣/鉅額交易
2022/03/24	117.1	51.45	15	51.70	51.70	102.1	27,879	0.37%	大買/鉅額交易
2022/03/23	193	50.63	128	50.98	51.20	65	28,176	0.23%	大買/大賣/
2022/03/22	5.1	50.84	337	51.15	50.90	-331.9	28,074	-1.18%	大賣/鉅額交易
2022/03/21	162.1	50.52	9	50.67	50.20	153.1	27,802	0.55%	大買/鉅額交易
2022/03/18	21.1	49.44	27	49.44	49.40	-5.9	27,719	-0.02%
2022/03/17	51	49.03	13	49.05	49.05	38	28,002	0.14%
2022/03/16	25	48.62	79	49.02	48.65	-54	28,087	-0.19%
2022/03/15	75	48.76	4.3	48.66	48.40	70.7	27,987	0.25%
2022/03/14	38.2	50.09	2,364	49.59	50.30	-2,325.8	28,451	-8.17%	大賣/鉅額交易
2022/03/11	72.1	50.61	29	50.06	49.90	43.1	28,866	0.15%
2022/03/10	44	49.74	31.5	49.57	49.75	12.5	28,819	0.04%
2022/03/09	173	49.74	316	49.47	49.45	-143	28,546	-0.50%	大買/大賣/鉅額交易
2022/03/08	175.2	52.20	78	52.97	50.10	97.2	27,909	0.35%	大買/
2022/03/07	198.1	52.65	3,999	52.98	52.70	-3,800.9	26,610	-14.28%	大買/大賣/鉅額交易
2022/03/04	156	53.50	30	53.62	53.30	126	25,975	0.49%	大買/鉅額交易
2022/03/03	88.4	53.40	35.2	53.56	53.70	53.2	25,921	0.21%
2022/03/02	96	54.09	112.4	53.95	53.30	-16.4	26,163	-0.06%	大賣/
2022/03/01	67	53.93	159	54.12	53.10	-92	25,806	-0.36%	大賣/
2022/02/25	66.2	52.17	59.8	52.12	52.40	6.4	25,171	0.03%
2022/02/24	61	50.39	35	51.27	50.00	26	24,996	0.10%
2022/02/23	270	52.36	227	52.58	52.20	43	24,477	0.18%	大買/大賣/
2022/02/22	292	52.18	78	52.21	51.50	214	24,043	0.89%	大買/鉅額交易
2022/02/21	85.6	53.09	309.4	51.11	53.00	-223.8	22,923	-0.98%	大賣/鉅額交易
2022/02/18	186	49.03	116.1	49.20	49.35	69.9	21,290	0.33%	大買/大賣/
2022/02/17	3,576	48.88	246	48.75	48.70	3,330	21,620	15.40%	大買/大賣/鉅額交易
2022/02/16	180	48.91	28	48.97	48.60	152	21,735	0.70%	大買/鉅額交易
2022/02/15	134	49.30	136.1	49.34	48.85	-2.1	22,306	-0.01%	大買/大賣/
2022/02/14	110.2	48.47	4	48.76	49.00	106.2	23,658	0.45%	大買/鉅額交易
2022/02/11	955	49.23	33.1	49.18	49.00	922	23,657	3.90%	大買/鉅額交易
2022/02/10	52.2	49.29	175.4	49.12	49.05	-123.2	24,768	-0.50%	大賣/鉅額交易
2022/02/09	868	48.63	159	48.90	48.50	709	26,164	2.71%	大買/大賣/鉅額交易
2022/02/08	46	47.68	46	47.70	48.05	0	25,747	0.00%
2022/02/07	101	45.42	128	45.91	47.50	-27	25,531	-0.11%	大買/大賣/
2022/01/26	695.4	44.40	5	44.16	44.10	690.3	25,252	2.73%	大買/鉅額交易
2022/01/25	204	44.38	4.3	44.51	44.20	199.8	25,659	0.78%	大買/鉅額交易
2022/01/24	2,334.1	44.60	8	45.20	44.70	2,326.1	26,549	8.76%	大買/鉅額交易
2022/01/21	175.5	45.90	115	45.82	45.55	60.5	26,751	0.23%	大買/大賣/
2022/01/20	11	44.36	18	44.66	45.45	-7	26,341	-0.03%
2022/01/19	1,171.2	44.10	6	43.98	43.70	1,165.2	26,647	4.37%	大買/鉅額交易
2022/01/18	2.1	44.45	2.2	44.54	44.35	-0.1	26,715	0.00%
2022/01/17	100	44.25	6	43.90	44.20	94	26,777	0.35%
2022/01/14	100	44.35	1	44.15	44.25	99	27,100	0.37%
2022/01/13	1,455	45.33	26	45.24	45.15	1,429	27,489	5.20%	大買/鉅額交易
2022/01/12	24.5	44.74	7	44.52	44.55	17.5	27,455	0.06%
2022/01/11	72	44.16	3	44.03	44.10	69	27,513	0.25%
2022/01/10	16.7	44.07	180	44.03	44.05	-163.3	27,959	-0.58%	大賣/鉅額交易
2022/01/07	114	45.20	4	44.90	44.60	110	28,085	0.39%	大買/鉅額交易
2022/01/06	0	0.00	4	45.20	45.20	-4	28,276	-0.01%
2022/01/05	8	45.49	11	45.14	45.05	-3	28,627	-0.01%
2022/01/04	11	45.32	208	45.26	45.30	-197	28,811	-0.68%	大賣/鉅額交易
2022/01/03	9	45.89	5	45.83	45.80	4	28,948	0.01%
2021/12/30	7	46.27	2	46.38	46.25	5	29,092	0.02%
2021/12/29	9	46.34	0	0.00	46.35	9	29,190	0.03%
2021/12/28	5	46.35	0.2	46.35	46.35	4.8	29,352	0.02%
2021/12/27	12	46.17	5	46.15	46.15	7	29,712	0.02%
2021/12/24	29	47.04	4	46.85	46.80	25	29,868	0.08%
2021/12/23	12	47.50	0	0.00	47.35	12	29,994	0.04%
2021/12/22	117	47.60	33	47.49	47.45	84	30,262	0.28%	大買/
2021/12/21	10	47.64	53	48.11	47.90	-43	30,252	-0.14%
2021/12/20	57	48.84	216	48.45	48.75	-159	30,013	-0.53%	大賣/鉅額交易
2021/12/17	19	48.04	240	48.05	47.65	-221	29,641	-0.75%	大賣/鉅額交易
2021/12/16	45	46.88	3.5	46.89	47.10	41.6	29,247	0.14%
2021/12/15	24	46.89	15.1	47.21	47.00	8.9	29,461	0.03%
2021/12/14	192	47.33	40	47.44	46.70	152	29,633	0.51%	大買/鉅額交易
2021/12/13	74	48.01	172	48.11	47.90	-98	29,623	-0.33%	大賣/
2021/12/10	253	47.40	105	48.06	47.00	148	29,509	0.50%	大買/大賣/鉅額交易
2021/12/09	102	47.50	13	47.50	47.30	89	29,827	0.30%	大買/
2021/12/08	106	48.69	86.1	47.96	47.60	19.9	30,311	0.07%	大買/
2021/12/07	7	47.58	167.6	47.32	47.95	-160.6	29,991	-0.54%	大賣/鉅額交易
2021/12/06	7	46.36	5	46.68	46.20	2	29,525	0.01%
2021/12/03	7	46.34	2	46.63	46.20	5	29,605	0.02%
2021/12/02	66	46.06	1	46.35	46.30	65	29,860	0.22%
2021/12/01	3	46.40	6	46.36	46.20	-3	29,959	-0.01%
2021/11/30	10	45.93	11	46.11	46.05	-1	30,063	0.00%
2021/11/29	86.3	45.86	21	46.21	46.20	65.3	30,010	0.22%
2021/11/26	25.4	47.86	45.5	47.79	47.75	-20.2	30,027	-0.07%
2021/11/25	82.2	47.74	46.2	47.75	47.65	36	29,704	0.12%
2021/11/24	83	47.26	31	46.97	47.05	52	29,565	0.18%
2021/11/23	47	45.79	36	45.69	45.65	11	29,073	0.04%
2021/11/22	16	44.08	19	44.12	44.65	-3	29,884	-0.01%
2021/11/19	30	44.18	1	43.75	43.70	29	30,030	0.10%
2021/11/18	22	44.67	24	44.96	44.55	-2	30,294	-0.01%
2021/11/17	18	45.32	26	45.55	45.05	-8	30,370	-0.03%
2021/11/16	57.3	46.89	356	47.04	45.45	-298.7	30,546	-0.98%	大賣/鉅額交易
2021/11/15	66.3	47.20	29.1	47.00	46.75	37.2	30,484	0.12%
2021/11/12	285	48.68	55.3	48.88	48.30	229.7	31,117	0.74%	大買/鉅額交易
2021/11/11	76.3	48.59	301.4	47.12	49.40	-225.1	31,100	-0.72%	大賣/鉅額交易
2021/11/10	281.6	46.72	64	46.79	46.75	217.6	30,032	0.72%	大買/鉅額交易
2021/11/09	175	47.17	167.4	47.18	46.90	7.6	30,377	0.03%	大買/大賣/
2021/11/08	69	46.04	124.4	45.77	46.35	-55.4	29,604	-0.19%	大賣/
2021/11/05	3	41.90	1	42.30	42.15	2	28,942	0.01%
2021/11/04	11.1	42.11	13	42.28	42.55	-1.9	29,010	-0.01%
2021/11/03	7	41.08	19.1	41.33	41.75	-12.1	29,328	-0.04%
2021/11/02	38.6	40.83	63	40.54	40.30	-24.4	29,348	-0.08%
2021/11/01	88.7	41.96	153.6	41.28	41.10	-64.9	29,188	-0.22%	大賣/
2021/10/29	28.3	44.25	15	44.61	44.15	13.3	28,525	0.05%
2021/10/28	19	44.94	9.2	44.96	44.95	9.8	28,490	0.03%
2021/10/27	12.4	44.98	7.6	45.02	45.10	4.8	28,676	0.02%
2021/10/26	13	45.25	2	45.50	45.15	11	28,861	0.04%
2021/10/25	1	45.15	22.1	45.23	45.15	-21.1	29,402	-0.07%
2021/10/22	17	45.43	29	45.38	45.05	-12	30,261	-0.04%
2021/10/21	38	45.78	28	45.88	46.30	10	30,821	0.03%
2021/10/20	2	44.65	8	44.50	44.55	-6	31,203	-0.02%
2021/10/19	28	44.56	34	44.52	44.50	-6	31,961	-0.02%
2021/10/18	40	45.88	716.1	45.37	45.00	-676.1	33,279	-2.03%	大賣/鉅額交易
2021/10/15	3.1	44.93	10	44.91	44.90	-6.9	34,479	-0.02%
2021/10/14	1.1	44.70	179	44.70	44.75	-178	35,965	-0.49%	大賣/鉅額交易
2021/10/13	2.4	44.63	25	44.64	44.60	-22.6	38,464	-0.06%
2021/10/12	18	44.82	9	44.61	44.60	9	39,356	0.02%
2021/10/08	9	44.50	62	44.52	44.55	-53	40,508	-0.13%
2021/10/07	1	44.55	21	44.49	44.65	-20	41,538	-0.05%
2021/10/06	7	44.19	3	44.25	44.45	4	43,305	0.01%
2021/10/05	5.4	44.12	134	44.07	44.90	-128.7	45,729	-0.28%	大賣/鉅額交易
2021/10/04	31	44.10	11	44.90	44.20	20	46,599	0.04%
2021/10/01	5.4	45.02	165	45.04	45.10	-159.6	47,959	-0.33%	大賣/鉅額交易
2021/09/30	12	45.64	12	45.78	45.85	0	49,915	0.00%
2021/09/29	8.5	45.00	24	44.89	45.00	-15.5	51,403	-0.03%
2021/09/28	5	45.10	11	45.51	45.00	-6	53,570	-0.01%
2021/09/27	25	45.59	1	45.20	45.30	24	57,480	0.04%
2021/09/24	4.2	45.74	2	46.30	45.70	2.2	62,167	0.00%
2021/09/23	9	45.98	9	45.72	45.80	0	69,601	0.00%
2021/09/22	47	45.68	293	45.69	45.75	-246	76,836	-0.32%	大賣/鉅額交易
2021/09/17	15	47.94	2	47.85	47.75	13	80,788	0.02%
2021/09/16	33	48.99	25	48.48	48.40	8	82,968	0.01%
2021/09/15	21.2	48.55	21.2	48.59	48.75	0	83,489	0.00%
2021/09/14	41.2	49.34	58	50.09	49.30	-16.8	84,968	-0.02%
2021/09/13	95	50.17	71	50.18	50.50	24	86,300	0.03%
2021/09/10	55	48.97	49.5	49.34	48.75	5.5	86,105	0.01%
2021/09/09	27.5	47.99	37	47.90	47.90	-9.5	86,148	-0.01%
2021/09/08	19	47.72	25	47.78	47.05	-6	86,592	-0.01%
2021/09/07	42	48.82	12	49.58	48.35	30	86,871	0.03%
2021/09/06	16.2	49.45	51	49.45	49.20	-34.8	86,924	-0.04%
2021/09/03	13.3	49.07	16	49.78	48.85	-2.7	87,286	0.00%
2021/09/02	39	49.59	24	49.15	48.60	15	87,905	0.02%
2021/09/01	69	50.96	41	50.46	50.20	28	88,583	0.03%
2021/08/31	18	49.96	60	50.40	50.60	-42	88,670	-0.05%
2021/08/30	57	50.17	13	50.03	49.95	44	89,428	0.05%
2021/08/27	58	49.21	39	49.63	50.20	19	90,186	0.02%
2021/08/26	38	49.69	45.3	50.32	49.00	-7.3	90,929	-0.01%
2021/08/25	27	48.17	14	47.83	48.10	13	92,275	0.01%
2021/08/24	9.3	47.37	14	47.75	48.35	-4.7	93,545	-0.01%
2021/08/23	49	47.65	50	47.82	47.70	-1	96,102	0.00%
2021/08/20	24	46.46	50	46.10	46.00	-26	97,374	-0.03%
2021/08/19	72	47.54	33	47.67	46.55	39	98,081	0.04%
2021/08/18	85.5	46.54	107.1	47.42	48.55	-21.6	98,353	-0.02%	大賣/
2021/08/17	120.6	49.27	22	47.92	47.00	98.6	97,910	0.10%	大買/
2021/08/16	60.3	51.21	20	50.98	50.40	40.3	97,863	0.04%
2021/08/13	194	52.50	100.1	52.81	52.30	93.9	98,613	0.10%	大買/
2021/08/12	140	52.47	82	52.65	53.50	58	99,398	0.06%	大買/
2021/08/11	80	51.96	45	52.72	50.90	35	100,420	0.03%
2021/08/10	76	51.47	21	51.39	50.90	55	99,818	0.06%
2021/08/09	47	51.80	47.1	52.00	51.50	-0.1	101,040	0.00%
2021/08/06	17	51.26	14	51.09	51.00	3	102,182	0.00%
2021/08/05	45	51.30	32.1	51.42	50.90	12.9	103,966	0.01%
2021/08/04	35	52.86	11	52.25	52.20	24	105,230	0.02%
2021/08/03	63	53.30	9	53.38	53.50	54	108,385	0.05%
2021/08/02	35.5	53.57	46.3	53.60	54.10	-10.8	110,971	-0.01%
2021/07/30	47	53.44	32	53.48	52.00	15	111,955	0.01%
2021/07/29	78	52.75	81	53.27	53.60	-3	113,192	0.00%
2021/07/28	52.3	51.98	34	52.28	51.30	18.3	114,079	0.02%
2021/07/27	94	52.31	69.2	52.29	51.60	24.8	115,128	0.02%
2021/07/26	91.5	53.20	366	53.85	52.80	-274.5	116,132	-0.24%	大賣/鉅額交易
2021/07/23	437	54.80	182.5	54.40	55.20	254.5	116,839	0.22%	大買/大賣/鉅額交易
2021/07/22	144.1	54.64	230.1	56.15	53.60	-86	116,605	-0.07%	大買/大賣/
2021/07/21	203	59.16	66	59.26	56.50	137	116,067	0.12%	大買/鉅額交易
2021/07/20	113	58.86	94	59.02	58.40	19	115,458	0.02%	大買/
2021/07/19	208.2	60.61	163.4	60.15	60.00	44.8	115,103	0.04%	大買/大賣/
2021/07/16	111.5	58.56	146	58.37	58.30	-34.5	115,684	-0.03%	大買/大賣/
2021/07/15	248.2	56.17	103.2	57.59	58.50	145	116,177	0.12%	大買/大賣/鉅額交易
2021/07/14	68.1	54.65	46	55.17	54.40	22.1	116,278	0.02%
2021/07/13	193	57.62	236	57.70	56.30	-43	116,504	-0.04%	大買/大賣/
2021/07/12	176	60.21	190.6	60.32	59.60	-14.6	116,141	-0.01%	大買/大賣/
2021/07/09	83	57.63	183	57.10	56.90	-100	114,318	-0.09%	大賣/
2021/07/08	127.3	58.14	733	58.26	58.00	-605.7	115,233	-0.53%	大買/大賣/鉅額交易
2021/07/07	158.5	57.78	519.2	57.93	57.10	-360.7	114,284	-0.32%	大買/大賣/鉅額交易
2021/07/06	49	59.92	71	60.42	59.50	-22	113,346	-0.02%
2021/07/05	386.2	61.85	603.1	62.08	60.50	-216.9	112,774	-0.19%	大買/大賣/鉅額交易
2021/07/02	193	60.98	154	61.65	59.90	39	112,517	0.03%	大買/大賣/
2021/07/01	209.1	60.44	270.2	60.38	60.30	-61.2	110,796	-0.06%	大買/大賣/
2021/06/30	523.3	61.23	501.1	61.06	59.50	22.2	106,551	0.02%	大買/大賣/
2021/06/29	475.5	56.53	2,348.5	57.55	57.90	-1,873	99,335	-1.89%	大買/大賣/鉅額交易
2021/06/28	314	50.93	389.1	51.32	52.70	-75.1	92,252	-0.08%	大買/大賣/
2021/06/25	293	48.53	291.5	48.88	47.95	1.5	88,275	0.00%	大買/大賣/
2021/06/24	32	46.91	54.4	47.25	46.50	-22.4	86,098	-0.03%
2021/06/23	189	47.46	202	47.31	45.80	-13.1	85,332	-0.02%	大買/大賣/
2021/06/22	235	46.85	247.5	46.86	48.00	-12.5	83,604	-0.01%	大買/大賣/
2021/06/21	39.5	44.28	19	44.17	43.80	20.5	81,795	0.03%
2021/06/18	62.5	45.58	90	45.87	45.50	-27.5	81,400	-0.03%
2021/06/17	13	46.43	34	46.26	45.95	-21	80,959	-0.03%
2021/06/16	29	46.54	8.6	46.89	45.75	20.4	80,404	0.03%
2021/06/15	43	46.15	59.5	46.50	47.05	-16.5	79,901	-0.02%
2021/06/11	36	46.06	26.5	46.77	45.95	9.5	79,516	0.01%
2021/06/10	77	45.87	90	45.57	46.55	-13	79,163	-0.02%
2021/06/09	68.5	46.31	40	45.93	45.75	28.5	78,380	0.04%
2021/06/08	82.5	48.37	54.2	48.49	47.80	28.3	77,628	0.04%
2021/06/07	145.1	47.55	108	47.13	47.60	37.1	77,228	0.05%	大買/大賣/
2021/06/04	49	49.25	60	49.71	48.60	-11	76,205	-0.01%
2021/06/03	62.4	49.47	50	49.42	48.80	12.4	75,253	0.02%
2021/06/02	306.5	49.21	267	49.20	49.05	39.5	74,534	0.05%	大買/大賣/
2021/06/01	98	47.22	107	46.75	47.90	-9	72,757	-0.01%	大賣/
2021/05/31	274.3	47.94	196	47.24	46.00	78.3	72,920	0.11%	大買/大賣/
2021/05/28	76	44.29	87	44.59	44.95	-11	70,381	-0.02%
2021/05/27	65	41.15	193	41.46	40.90	-128	69,091	-0.19%	大賣/鉅額交易
2021/05/26	154	40.59	25.3	40.29	40.70	128.7	68,443	0.19%	大買/鉅額交易
2021/05/25	50	39.51	38	40.06	39.75	12	67,979	0.02%
2021/05/24	17	39.83	48	40.16	40.20	-31	67,863	-0.05%
2021/05/21	31.3	39.82	29	39.92	40.30	2.3	67,958	0.00%
2021/05/20	78	39.57	52	39.74	39.50	26	66,983	0.04%
2021/05/19	131	40.70	81	40.77	41.50	50	65,721	0.08%	大買/
2021/05/18	27	36.61	28	37.32	37.75	-1	64,142	0.00%
2021/05/17	56	34.42	41	34.95	34.35	15	63,937	0.02%
2021/05/14	62	37.29	58.2	37.43	37.40	3.8	62,629	0.01%
2021/05/13	323.5	40.11	271	39.66	39.35	52.5	60,892	0.09%	大買/大賣/
2021/05/12	57.4	44.46	32	44.69	43.70	25.4	58,931	0.04%
2021/05/11	224.4	51.99	259.5	51.34	48.55	-35.1	57,459	-0.06%	大買/大賣/
2021/05/10	211	52.16	184.3	51.92	53.00	26.7	54,145	0.05%	大買/大賣/
2021/05/07	83.2	48.46	130	48.60	49.40	-46.8	51,262	-0.09%	大賣/
2021/05/06	211.5	48.73	138	48.24	49.45	73.5	49,859	0.15%	大買/大賣/
2021/05/05	121	46.69	539	44.43	45.95	-418	48,126	-0.87%	大買/大賣/鉅額交易
2021/05/04	260	45.98	143.9	44.48	43.70	116.1	46,697	0.25%	大買/大賣/鉅額交易
2021/05/03	505	49.80	109.2	49.41	48.45	395.8	45,015	0.88%	大買/大賣/鉅額交易
2021/04/29	101	48.44	139	47.82	48.00	-38	43,382	-0.09%	大買/大賣/
2021/04/28	22.3	46.80	18	46.69	46.45	4.3	41,922	0.01%
2021/04/27	30	48.31	17.6	48.76	47.85	12.4	41,642	0.03%
2021/04/26	70.4	48.25	74	47.80	48.70	-3.7	40,781	-0.01%
2021/04/23	96.6	46.60	64	45.91	45.70	32.6	39,893	0.08%
2021/04/22	169.3	50.95	677	51.86	48.30	-507.7	38,942	-1.30%	大買/大賣/鉅額交易
2021/04/21	167.3	47.81	174.3	45.94	48.00	-7	35,741	-0.02%	大買/大賣/
2021/04/20	110	45.57	125	44.95	46.50	-15	34,540	-0.04%	大買/大賣/
2021/04/19	141	45.39	605	44.87	46.05	-464	33,267	-1.39%	大買/大賣/鉅額交易
2021/04/16	330	41.74	463	42.04	41.90	-133	31,918	-0.42%	大買/大賣/鉅額交易
2021/04/15	90	40.71	177	40.37	40.15	-87	30,497	-0.29%	大賣/
2021/04/14	229.1	40.86	235.1	39.67	39.95	-6	30,141	-0.02%	大買/大賣/
2021/04/13	19	39.91	165.4	40.32	39.55	-146.4	28,521	-0.51%	大賣/鉅額交易
2021/04/12	238	40.76	59.2	40.45	40.80	178.9	28,017	0.64%	大買/鉅額交易
2021/04/09	41.4	38.92	42	39.20	38.50	-0.6	26,927	0.00%
2021/04/08	292	39.27	166.2	39.94	39.35	125.8	26,031	0.48%	大買/大賣/鉅額交易
2021/04/07	58	36.68	166.5	37.33	37.85	-108.5	24,214	-0.45%	大賣/鉅額交易
2021/04/06	7	33.70	211	34.42	34.45	-204	22,297	-0.91%	大賣/鉅額交易
2021/04/01	5	31.30	17	31.43	31.35	-12	22,073	-0.05%
2021/03/31	17.2	31.37	152	31.65	31.35	-134.8	22,107	-0.61%	大賣/鉅額交易
2021/03/30	150	30.98	12.1	30.97	31.10	137.9	21,953	0.63%	大買/鉅額交易
2021/03/29	24	30.62	5	30.63	30.50	19	22,022	0.09%
2021/03/26	1	29.70	11	29.84	29.80	-10	23,036	-0.04%
2021/03/25	0	0.00	8	29.52	29.65	-8	23,726	-0.03%
2021/03/24	1	29.35	1	29.65	29.40	0	24,143	0.00%
2021/03/23	0	0.00	2	29.85	29.90	-2	24,409	-0.01%
2021/03/22	5	29.40	2	29.60	29.70	3	24,926	0.01%
2021/03/19	6	29.54	2	29.45	29.35	4	25,487	0.02%
2021/03/18	0	0.00	7	29.76	29.75	-7	25,978	-0.03%
2021/03/17	5	29.35	9	29.56	29.70	-4	26,973	-0.01%
2021/03/16	23.5	29.57	2	29.53	29.55	21.5	28,297	0.08%
2021/03/15	4	30.43	0	0.00	30.35	4	28,818	0.01%
2021/03/12	3	30.55	2	30.25	30.60	1	29,225	0.00%
2021/03/11	2	30.75	6	30.72	30.60	-4	30,507	-0.01%
2021/03/10	14.5	30.38	2	30.38	30.40	12.5	31,505	0.04%
2021/03/09	158	30.42	11	30.57	30.35	147	32,527	0.45%	大買/鉅額交易
2021/03/08	12.5	29.86	4	29.54	29.55	8.5	32,658	0.03%
2021/03/05	38.5	31.07	36	30.59	30.20	2.5	32,969	0.01%
2021/03/04	237	32.95	316.2	33.09	32.80	-79.2	33,058	-0.24%	大買/大賣/
2021/03/03	288	31.32	306.2	31.45	31.60	-18.2	32,025	-0.06%	大買/大賣/
2021/03/02	12	31.14	44	31.51	30.45	-32	33,205	-0.10%
2021/02/26	15	31.51	13	31.29	31.20	2	33,433	0.01%
2021/02/25	37.6	31.12	2	31.00	30.90	35.6	33,046	0.11%
2021/02/24	21.5	30.45	33.3	30.65	30.35	-11.9	33,029	-0.04%
2021/02/23	49.5	30.84	36	30.88	30.85	13.5	32,714	0.04%
2021/02/22	8	29.00	9.2	29.21	29.45	-1.2	32,028	0.00%
2021/02/19	154	27.61	157	27.91	28.20	-3	31,837	-0.01%	大買/大賣/
2021/02/18	1	27.60	6	27.93	27.85	-5	31,859	-0.02%
2021/02/17	6	27.07	55.1	26.91	27.65	-49.1	31,818	-0.15%
2021/02/05	21.2	25.35	1	25.40	25.50	20.2	31,545	0.06%
2021/02/04	1	26.05	4	25.88	25.90	-3	31,699	-0.01%
2021/02/03	10	25.71	0	0.00	25.70	10	31,928	0.03%
2021/02/02	5	26.35	11	26.15	26.45	-6	32,400	-0.02%
2021/02/01	11	25.57	35	25.97	26.20	-24	32,775	-0.07%
2021/01/29	1	25.10	0.2	25.45	25.10	0.8	33,013	0.00%
2021/01/28	12.1	25.24	0	0.00	25.40	12.1	33,332	0.04%
2021/01/27	8.1	26.08	1	26.20	25.80	7.1	33,894	0.02%
2021/01/26	11	26.47	1	26.85	26.80	10	35,106	0.03%
2021/01/25	6	26.64	31	26.48	27.15	-25	35,725	-0.07%
2021/01/22	10	25.47	22	25.33	25.90	-12	36,213	-0.03%
2021/01/21	41.1	26.10	23	26.12	25.90	18.1	36,365	0.05%
2021/01/20	61.2	25.92	5	26.14	25.85	56.2	37,058	0.15%
2021/01/19	65	27.14	5	27.15	27.10	60	36,744	0.16%
2021/01/18	22.1	27.43	2	27.18	27.45	20.1	36,641	0.05%
2021/01/15	38	27.73	17	28.12	27.95	21	36,487	0.06%
2021/01/14	131	28.96	4	28.95	28.65	127	36,265	0.35%	大買/鉅額交易
2021/01/13	18	28.66	151	28.76	28.65	-133	36,306	-0.37%	大賣/鉅額交易
2021/01/12	93	29.86	12	30.03	29.65	81	35,776	0.23%
2021/01/11	10	30.73	84	30.84	30.85	-74	35,532	-0.21%
2021/01/08	7	30.59	118.1	30.78	30.85	-111.1	35,398	-0.31%	大賣/鉅額交易
2021/01/07	28	30.34	194	29.88	30.80	-166	35,250	-0.47%	大賣/鉅額交易
2021/01/06	364	30.88	191	30.53	29.90	173	34,962	0.49%	大買/大賣/鉅額交易
2021/01/05	17	30.99	24.3	31.26	30.90	-7.3	35,339	-0.02%
2021/01/04	13	30.78	13	30.97	31.00	0	35,400	0.00%
2020/12/31	8	30.56	34	30.98	31.30	-26	35,206	-0.07%
2020/12/30	5	31.58	22	31.16	30.95	-17	34,896	-0.05%
2020/12/29	29	30.95	114.4	31.08	31.00	-85.4	34,474	-0.25%	大賣/
2020/12/28	27	30.34	9.2	30.60	30.25	17.9	34,001	0.05%
2020/12/25	27.1	30.57	10	30.74	30.65	17.1	33,585	0.05%
2020/12/24	3.8	31.41	0	0.00	31.10	3.8	33,198	0.01%
2020/12/23	7	31.25	10	30.99	31.25	-3	32,986	-0.01%
2020/12/22	215	31.27	91	32.24	30.85	124	32,667	0.38%	大買/鉅額交易
2020/12/21	37	32.17	87	32.49	32.40	-50	31,440	-0.16%
2020/12/18	12	31.87	19.1	32.13	31.85	-7.1	30,695	-0.02%
2020/12/17	8	31.74	1	31.95	32.00	7	30,285	0.02%
2020/12/16	34	31.71	76	31.72	32.00	-42	29,947	-0.14%
2020/12/15	5.1	31.20	29	31.33	30.95	-23.9	29,343	-0.08%
2020/12/14	16	31.10	8	31.00	30.90	8	28,754	0.03%
2020/12/11	71.5	32.17	63	32.28	31.35	8.5	28,210	0.03%
2020/12/10	56.5	32.93	42	33.04	32.10	14.5	27,234	0.05%
2020/12/09	20	31.77	30	31.92	32.00	-10	25,915	-0.04%
2020/12/08	22.1	31.01	27.5	31.07	31.10	-5.5	25,320	-0.02%
2020/12/07	75	31.14	50.1	32.03	31.00	24.9	24,861	0.10%
2020/12/04	84.1	30.25	59.5	30.56	30.60	24.6	23,494	0.10%
2020/12/03	106	29.13	466.9	29.17	29.20	-360.9	22,316	-1.62%	大買/大賣/鉅額交易
2020/12/02	96	27.91	125.6	28.02	27.80	-29.6	21,321	-0.14%	大賣/
2020/12/01	338	27.70	58.1	28.31	27.95	279.9	20,950	1.34%	大買/鉅額交易
2020/11/30	76	28.13	258.6	27.88	28.10	-182.6	20,195	-0.90%	大賣/鉅額交易
2020/11/27	296	26.64	48	26.64	26.85	248	19,182	1.29%	大買/鉅額交易
2020/11/26	117	25.76	322	26.29	26.35	-205	18,505	-1.11%	大買/大賣/鉅額交易
2020/11/25	63	24.52	56	24.58	24.85	7	16,813	0.04%
2020/11/24	48	24.00	215	23.75	23.75	-167	16,303	-1.02%	大賣/鉅額交易
2020/11/23	38	23.70	269	24.20	24.30	-231	16,140	-1.43%	大賣/鉅額交易
2020/11/20	62.5	23.74	23	23.85	23.75	39.5	15,843	0.25%
2020/11/19	103.4	24.08	62	24.06	24.05	41.3	15,636	0.26%	大買/
2020/11/18	342	24.73	23	24.77	24.60	319	15,415	2.07%	大買/鉅額交易
2020/11/17	14	24.45	27	24.71	24.65	-13	15,220	-0.09%
2020/11/16	70	24.17	1	23.95	24.15	69	15,186	0.45%
2020/11/13	10	24.36	0	0.00	24.15	10	15,049	0.07%
2020/11/12	31	24.46	19	24.46	24.75	12	14,918	0.08%
2020/11/11	16	24.99	3	24.80	24.65	13	14,680	0.09%
2020/11/10	75.5	24.99	174.5	25.07	24.90	-99	14,494	-0.68%	大賣/
2020/11/09	181	24.63	5	24.64	24.85	176	13,952	1.26%	大買/鉅額交易
2020/11/06	9	24.16	38.6	24.33	24.10	-29.6	13,465	-0.22%
2020/11/05	34	24.15	162.5	24.05	23.85	-128.5	13,083	-0.98%	大賣/鉅額交易
2020/11/04	51.2	23.87	58	24.02	24.50	-6.8	12,721	-0.05%
2020/11/03	49	24.05	44	24.11	24.10	5	12,087	0.04%
2020/11/02	29	23.13	31	22.95	23.15	-2	10,669	-0.02%
2020/10/30	46	22.07	68.9	22.20	21.90	-22.9	9,912	-0.23%
2020/10/29	31	22.86	38.5	22.92	22.65	-7.5	9,077	-0.08%
2020/10/28	57	23.00	15	23.12	22.90	42	8,635	0.49%
2020/10/26	0	0.00	4	21.10	21.05	-4	7,681	-0.05%
2020/10/23	0	0.00	4	21.05	21.00	-4	7,646	-0.05%
2020/10/22	3	20.75	3.2	20.79	20.65	-0.2	7,590	0.00%
2020/10/21	6	21.11	10	21.36	21.30	-4	7,424	-0.05%
2020/10/20	5	20.35	268	20.40	20.35	-263	7,186	-3.66%	大賣/鉅額交易
2020/10/19	4	20.78	5	20.95	20.80	-1	7,118	-0.01%
2020/10/16	25	21.15	1	21.35	21.15	24	7,049	0.34%
2020/10/15	9	21.67	0	0.00	21.60	9	6,976	0.13%
2020/10/14	51	22.09	1	22.10	22.00	50	6,894	0.73%
2020/10/13	40	21.99	38	21.79	22.30	2	6,791	0.03%
2020/10/12	3	21.52	35	21.84	22.00	-32	6,033	-0.53%
2020/10/08	30	19.75	4	19.84	20.00	26	5,673	0.46%
2020/10/07	4	19.61	0	0.00	19.75	4	5,705	0.07%
2020/10/06	0	0.00	2	20.05	19.90	-2	5,832	-0.03%
2020/10/05	0	0.00	10	19.50	19.55	-10	5,856	-0.17%
2020/09/30	0	0.00	0	19.75	19.65	0	5,996	0.00%
2020/09/29	1	19.60	5	19.10	19.50	-4	6,006	-0.07%
2020/09/28	1	19.00	0	0.00	19.05	1	5,984	0.02%
2020/09/25	3	18.87	0	19.15	18.95	3	6,021	0.05%
2020/09/24	2	19.58	0	0.00	19.10	2	6,006	0.03%
2020/09/23	2	20.00	0	0.00	20.00	2	5,953	0.03%
2020/09/22	1	20.15	6	20.47	20.20	-5	5,992	-0.08%
2020/09/21	0	0.00	1	20.90	20.65	-1	6,179	-0.02%
2020/09/18	0	0.00	1	20.85	21.00	-1	6,485	-0.02%
2020/09/17	3	20.82	1	20.90	20.75	2	6,786	0.03%
2020/09/15	12	20.54	0	0.00	20.50	12	7,356	0.16%
2020/09/14	3	20.72	1	20.60	20.70	2	7,588	0.03%
2020/09/11	3	21.57	1	21.70	21.40	2	7,495	0.03%
2020/09/10	0	0.00	1	22.75	22.90	-1	7,258	-0.01%
2020/09/09	1	22.55	6	22.81	22.85	-5	7,234	-0.07%
2020/09/08	1	22.20	2	22.33	22.15	-1	7,240	-0.01%
2020/09/07	1	22.65	1	22.45	22.45	0	7,304	0.00%
2020/09/04	3	21.55	6	21.53	21.65	-3	7,277	-0.04%
2020/09/03	6	22.48	2	22.20	22.10	4	7,259	0.06%
2020/09/02	4	22.33	3	22.35	22.40	1	7,250	0.01%
2020/08/31	5	21.35	1	21.40	21.25	4	7,149	0.06%
2020/08/28	8	21.33	0	0.00	21.25	8	7,154	0.11%
2020/08/27	2	21.05	0	0.00	21.00	2	7,174	0.03%
2020/08/26	2	21.55	2	21.55	21.45	0	7,160	0.00%
2020/08/25	1	21.55	0	0.00	21.60	1	7,170	0.01%
2020/08/24	3	21.40	0	0.00	21.45	3	7,229	0.04%
2020/08/21	1	21.30	0	0.00	21.35	1	7,316	0.01%
2020/08/20	3	20.45	6	20.75	20.55	-3	7,288	-0.04%
2020/08/19	7	20.92	6	20.87	20.85	1	7,141	0.01%
2020/08/17	5	21.20	0	0.00	21.35	5	7,102	0.07%
2020/08/13	4	21.74	4	21.76	21.80	0	7,062	0.00%
2020/08/12	2	22.10	0	0.00	22.10	2	7,016	0.03%
2020/08/11	1	22.45	1	23.10	22.20	0	6,987	0.00%
2020/08/07	0	0.00	2	22.23	22.25	-2	6,928	-0.03%
2020/08/06	0	0.00	2	22.78	22.70	-2	6,895	-0.03%
2020/08/05	3	23.22	1	22.75	22.70	2	6,924	0.03%
2020/08/03	1	22.80	0	0.00	22.65	1	6,994	0.01%
2020/07/31	1	23.20	0	0.00	23.25	1	6,990	0.01%
2020/07/30	8	23.13	1	22.85	23.65	7	7,009	0.10%
2020/07/28	2	22.00	1	22.00	22.00	1	7,185	0.01%
2020/07/27	5	23.05	0	0.00	22.65	5	7,211	0.07%
2020/07/24	1	23.80	0	0.00	23.80	1	7,190	0.01%
2020/07/21	0	0.00	10	24.55	24.60	-10	7,340	-0.14%
2020/07/20	0	0.00	2	24.15	24.55	-2	7,341	-0.03%
2020/07/17	4	24.68	0	0.00	24.60	4	7,342	0.05%
2020/07/15	9	24.96	4	24.95	25.05	5	7,408	0.07%
2020/07/14	6	25.83	15	26.10	25.80	-9	7,402	-0.12%
2020/07/13	7	26.19	23	26.24	26.00	-16	7,330	-0.22%
2020/07/10	16	27.06	1	26.95	26.70	15	7,282	0.21%
2020/07/09	68	27.14	4	27.41	27.30	64	7,226	0.89%
2020/07/07	0	0.00	1	27.00	26.80	-1	7,175	-0.01%
2020/07/06	1	26.70	8	26.85	26.90	-7	7,267	-0.10%
2020/07/03	7	26.79	10	26.61	26.85	-3	7,334	-0.04%
2020/06/30	3	27.10	207	27.12	27.10	-204	7,451	-2.74%	大賣/鉅額交易
2020/06/29	85	25.76	4	25.95	26.35	81	7,246	1.12%
2020/06/24	123	25.84	8	25.84	26.05	115	6,930	1.66%	大買/鉅額交易
2020/06/23	15	25.28	7	25.33	25.40	8	6,650	0.12%
2020/06/22	540	25.58	5	26.07	25.25	535	6,309	8.48%	大買/鉅額交易
2020/06/19	203	26.19	333	26.72	26.00	-130	6,023	-2.16%	大買/大賣/鉅額交易
2020/06/18	3	26.97	246	26.99	26.95	-243	5,733	-4.24%	大賣/鉅額交易
2020/06/16	23	27.10	37	27.33	27.30	-14	5,803	-0.24%
2020/06/15	155	27.48	48	28.28	27.15	107	5,907	1.81%	大買/鉅額交易
2020/06/12	3	27.50	62	27.61	27.90	-59	5,817	-1.01%
2020/06/11	31	27.60	21	27.60	27.55	10	5,802	0.17%
2020/06/10	2	27.60	0	0.00	27.65	2	5,761	0.03%
2020/06/09	5	27.60	151	27.85	27.80	-146	5,891	-2.48%	大賣/鉅額交易
2020/06/08	1	27.55	0	0.00	27.40	1	5,930	0.02%
2020/06/04	6	27.70	0	0.00	27.80	6	6,053	0.10%
2020/06/02	2	26.70	1	26.75	26.85	1	6,039	0.02%
2020/06/01	1	26.70	2	26.70	26.70	-1	6,069	-0.02%
2020/05/29	2	27.10	0	0.00	26.85	2	6,065	0.03%
2020/05/28	1	27.90	0	0.00	27.45	1	6,074	0.02%
2020/05/27	0	0.00	1	27.40	27.10	-1	6,063	-0.02%
2020/05/26	1	27.15	1	27.35	27.30	0	6,171	0.00%
2020/05/25	2	26.73	2	26.85	27.00	0	6,216	0.00%
2020/05/22	3	27.12	15	27.18	27.00	-12	6,212	-0.19%
2020/05/21	1	26.90	3	26.80	26.95	-2	6,149	-0.03%
2020/05/20	0	0.00	5	26.65	26.85	-5	6,132	-0.08%
2020/05/18	1	25.45	0	0.00	25.40	1	6,049	0.02%
2020/05/15	1	25.85	0	0.00	25.55	1	6,073	0.02%
2020/05/14	3	26.13	0	0.00	25.80	3	6,044	0.05%
2020/05/12	4	26.79	0	0.00	26.80	4	6,009	0.07%
2020/05/11	4	27.54	11	27.42	27.50	-7	5,945	-0.12%
2020/05/08	10	27.20	2	27.08	26.95	8	5,899	0.14%
2020/05/07	4	27.28	11	27.30	27.35	-7	5,826	-0.12%
2020/05/06	0	0.00	2	27.13	27.05	-2	5,794	-0.03%
2020/05/05	61	27.31	0	0.00	27.40	61	5,752	1.06%
2020/05/04	24	26.75	5	27.37	27.50	19	5,677	0.33%
2020/04/30	11	26.73	3	26.68	26.65	8	5,504	0.15%
2020/04/29	8	26.46	2	26.30	26.30	6	5,449	0.11%
2020/04/27	2	26.03	7	26.23	26.40	-5	5,454	-0.09%
2020/04/24	23	25.47	3	25.45	25.40	20	5,347	0.37%
2020/04/23	1	25.25	0	0.00	25.20	1	5,316	0.02%
2020/04/22	0	0.00	1	25.20	25.50	-1	5,315	-0.02%
2020/04/21	0	0.00	2	25.55	25.55	-2	5,316	-0.04%
2020/04/20	2	25.75	3	26.02	26.25	-1	5,288	-0.02%
2020/04/17	1	25.85	12	25.90	25.50	-11	5,337	-0.21%
2020/04/16	2	25.65	7	25.75	25.70	-5	5,325	-0.09%
2020/04/15	15	26.08	2	26.05	26.15	13	5,295	0.25%
2020/04/14	0	0.00	21	25.45	25.55	-21	5,247	-0.40%
2020/04/13	22	25.34	3	25.35	25.25	19	5,238	0.36%
2020/04/10	3	25.47	3	25.50	25.40	0	5,271	0.00%
2020/04/09	9	25.11	2	25.10	25.40	7	5,270	0.13%
2020/04/08	4	24.29	4	24.23	24.80	0	5,172	0.00%
2020/04/06	2	24.68	0	0.00	24.30	2	5,104	0.04%
2020/04/01	0	0.00	1	24.95	25.00	-1	5,046	-0.02%
2020/03/31	0	0.00	500	26.29	26.90	-500	5,005	-9.99%	大賣/鉅額交易
2020/03/30	1	26.25	4	26.38	26.70	-3	5,058	-0.06%
2020/03/27	2	27.25	3	26.77	26.70	-1	5,279	-0.02%
2020/03/25	8	27.44	4	27.18	27.20	4	5,748	0.07%
2020/03/24	8	26.73	9	27.00	26.70	-1	5,833	-0.02%
2020/03/23	0	0.00	1	25.50	25.30	-1	5,947	-0.02%
2020/03/20	4	25.35	4	25.63	25.65	0	6,001	0.00%
2020/03/19	7	24.64	12	24.75	24.20	-5	5,993	-0.08%
2020/03/18	1	27.40	0	0.00	26.85	1	6,004	0.02%
2020/03/17	2	27.48	0	0.00	27.45	2	5,971	0.03%
2020/03/16	5	28.44	5	28.35	28.05	0	5,917	0.00%
2020/03/13	6	28.31	6	27.89	28.40	0	5,943	0.00%
2020/03/12	4	29.90	5	29.90	30.00	-1	5,803	-0.02%
2020/03/11	6	30.58	5	30.66	30.35	1	5,777	0.02%
2020/03/10	0	0.00	3	29.73	30.05	-3	5,682	-0.05%
2020/03/09	2	29.75	0	0.00	29.90	2	5,685	0.04%
2020/03/06	4	30.05	1	29.85	30.00	3	5,825	0.05%
2020/03/05	0	0.00	1	30.80	30.75	-1	5,798	-0.02%
2020/03/04	1	30.70	6	30.78	31.00	-5	5,778	-0.09%
2020/03/03	5	31.26	2	31.40	31.00	3	5,757	0.05%
2020/03/02	1	30.95	1	31.35	31.40	0	5,709	0.00%
2020/02/27	4	31.48	0	0.00	30.90	4	5,635	0.07%
2020/02/26	0	0.00	3	31.70	31.65	-3	5,528	-0.05%
2020/02/25	1	30.60	1	31.30	31.30	0	5,461	0.00%
2020/02/24	1	31.20	6	31.27	31.20	-5	5,476	-0.09%
2020/02/21	1	31.30	3	31.32	31.40	-2	5,495	-0.04%
2020/02/20	2	31.25	2	30.95	30.95	0	5,467	0.00%
2020/02/19	3	31.05	1	31.05	31.10	2	5,482	0.04%
2020/02/18	13	31.08	1	30.90	30.90	12	5,541	0.22%
2020/02/17	2	30.43	1	30.55	30.60	1	5,648	0.02%
2020/02/14	2	30.53	5	30.46	30.45	-3	5,730	-0.05%
2020/02/10	0	0.00	8	28.90	29.15	-8	5,679	-0.14%
2020/02/07	0	0.00	2	29.45	29.25	-2	5,679	-0.04%
2020/02/05	8	29.14	13	29.15	29.10	-5	5,720	-0.09%
2020/02/04	1	29.40	1	29.35	29.40	0	5,706	0.00%
2020/01/31	1.3	30.20	0	0.00	30.20	1.3	5,755	0.02%
2020/01/30	3	29.73	7	30.00	29.80	-4	5,888	-0.07%
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/17	0	0.00	21	31.53	31.45	-21	5,772	-0.36%
2020/01/16	15	31.70	0	0.00	31.55	15	5,771	0.26%
2020/01/15	2	31.60	0	0.00	31.65	2	5,814	0.03%
2020/01/14	15	31.82	1	31.95	31.95	14	5,804	0.24%
2020/01/13	11	31.87	5	32.03	31.95	6	5,823	0.10%
2020/01/10	4	31.18	9	31.23	31.25	-5	5,934	-0.08%
2020/01/09	1	30.55	0	0.00	30.60	1	5,892	0.02%
2020/01/08	9	30.87	7	30.84	30.50	2	5,899	0.03%
2020/01/07	1	31.45	4	31.31	31.25	-3	5,859	-0.05%
2020/01/06	1	31.40	2	31.25	31.20	-1	5,879	-0.02%
2020/01/03	1	31.65	5	31.52	31.40	-4	5,842	-0.07%
2020/01/02	3	32.20	0	0.00	32.10	3	5,790	0.05%
2019/12/31	2	32.05	0	0.00	32.05	2	5,811	0.03%
2019/12/30	2	32.33	7	32.41	32.30	-5	5,817	-0.09%
2019/12/27	1	31.90	10	31.90	31.85	-9	5,766	-0.16%
2019/12/26	2	31.95	8	32.03	31.80	-6	5,815	-0.10%
2019/12/25	45	32.43	3	32.38	32.30	42	5,873	0.72%
2019/12/24	9	32.29	16	32.31	32.60	-7	5,872	-0.12%
2019/12/23	10	32.30	10	32.61	32.55	0	5,758	0.00%
2019/12/20	12	31.51	9	31.84	31.75	3	5,649	0.05%
2019/12/19	13	31.34	5	31.48	31.55	8	5,448	0.15%
2019/12/18	22	31.36	12	31.38	31.40	10	5,345	0.19%
2019/12/17	2	30.50	98	30.64	30.70	-96	5,184	-1.85%
2019/12/16	1	31.10	7	30.86	30.85	-6	5,103	-0.12%
2019/12/13	57	30.38	17	30.37	30.45	40	4,980	0.80%
2019/12/12	18	29.28	2	29.55	29.55	16	4,829	0.33%
2019/12/11	3	29.07	1	29.30	29.25	2	4,899	0.04%
2019/12/10	51	29.76	3	29.55	29.30	48	4,850	0.99%
2019/12/09	27	30.78	2	30.78	30.75	25	4,738	0.53%
2019/12/06	2	30.65	7	30.64	30.70	-5	4,670	-0.11%
2019/12/05	0	0.00	2	29.75	29.80	-2	4,555	-0.04%
2019/12/04	2	29.75	0	0.00	29.75	2	4,502	0.04%
2019/12/03	3	29.85	6	29.80	29.90	-3	4,430	-0.07%
2019/12/02	6	28.48	0	0.00	28.35	6	4,264	0.14%
2019/11/29	3	29.30	1	29.25	29.10	2	4,235	0.05%
2019/11/28	1	29.60	0	0.00	29.55	1	4,244	0.02%
2019/11/27	0	0.00	2	29.73	29.50	-2	4,243	-0.05%
2019/11/26	1	29.75	0	0.00	29.60	1	4,207	0.02%
2019/11/22	1	29.80	0	0.00	29.70	1	4,231	0.02%
2019/11/21	0	0.00	0.4	29.90	29.85	-0.4	4,313	-0.01%
2019/11/20	0	0.00	13	30.62	30.40	-13	4,381	-0.30%
2019/11/19	1	30.00	3	30.12	30.25	-2	4,450	-0.04%
2019/11/18	1	29.25	2	29.40	29.75	-1	4,483	-0.02%
2019/11/15	2	29.13	1.2	29.02	29.50	0.8	4,528	0.02%
2019/11/14	14	29.53	5	29.64	29.50	9	4,530	0.20%
2019/11/13	8	31.38	23	31.17	30.85	-15	4,419	-0.34%
2019/11/12	6	32.53	0	0.00	32.40	6	4,372	0.14%
2019/11/11	0	0.00	2	32.75	32.70	-2	4,496	-0.04%
2019/11/07	1	32.70	0	0.00	32.75	1	4,657	0.02%
2019/11/06	0	0.00	1	32.75	32.75	-1	4,686	-0.02%
2019/11/05	24	32.83	1	32.70	32.90	23	4,697	0.49%
2019/11/04	2	32.65	2	32.70	32.55	0	4,700	0.00%
2019/10/30	6	32.58	11	32.60	32.50	-5	4,689	-0.11%
2019/10/29	16	33.95	1,001	32.91	33.25	-985	4,613	-21.35%	大賣/鉅額交易
2019/10/24	1	33.75	0	0.00	33.85	1	4,536	0.02%
2019/10/23	2	33.78	1	33.85	33.90	1	4,556	0.02%
2019/10/22	0	0.00	1	33.50	33.30	-1	4,585	-0.02%
2019/10/21	2	33.95	3	33.63	33.60	-1	4,619	-0.02%
2019/10/18	2	33.10	1	32.90	33.15	1	4,716	0.02%
2019/10/17	0	0.00	1	34.00	33.95	-1	4,541	-0.02%
2019/10/16	1	33.90	1	34.05	33.85	0	4,544	0.00%
2019/10/14	0	0.00	4	33.66	34.00	-4	4,540	-0.09%
2019/10/08	1	33.65	2	33.73	33.80	-1	4,454	-0.02%
2019/10/07	1	33.30	0	0.00	33.30	1	4,426	0.02%
2019/10/04	2	32.63	1	32.65	32.50	1	4,375	0.02%
2019/10/03	2	32.98	0	0.00	32.95	2	4,342	0.05%
2019/10/02	4	33.60	0	0.00	33.20	4	4,308	0.09%
2019/10/01	7	33.41	5	33.90	33.10	2	4,232	0.05%
2019/09/27	6	34.98	5	34.97	34.75	1	4,071	0.02%
2019/09/26	9	35.59	3	35.42	35.25	6	3,985	0.15%
2019/09/25	15	36.21	2	36.00	36.00	13	3,866	0.34%
2019/09/24	3	38.15	0	0.00	38.05	3	3,689	0.08%
2019/09/23	2	38.65	0	0.00	38.35	2	3,681	0.05%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/18	3	39.58	0	0.00	39.40	3	3,794	0.08%
2019/09/16	1	39.95	9	39.79	39.95	-8	4,111	-0.19%
2019/09/12	1	38.90	0	0.00	38.80	1	4,061	0.02%
2019/09/11	0	0.00	1	38.95	38.75	-1	4,189	-0.02%
2019/09/09	1	38.60	10	38.57	38.50	-9	4,329	-0.21%
2019/09/06	0	0.00	5	38.95	38.80	-5	4,413	-0.11%
2019/09/05	5	38.91	23	38.83	38.75	-18	4,448	-0.40%
2019/09/04	1	39.55	7	39.46	39.25	-6	4,457	-0.13%
2019/09/03	12	39.21	3	39.40	39.40	9	4,526	0.20%
2019/09/02	10	38.65	0	0.00	38.75	10	4,470	0.22%
2019/08/30	2	38.18	0	0.00	38.10	2	4,421	0.05%
2019/08/29	1	38.15	0	0.00	38.15	1	4,418	0.02%
2019/08/27	7	38.14	0	0.00	38.10	7	4,431	0.16%
2019/08/26	4	38.44	1	38.85	38.80	3	4,379	0.07%
2019/08/23	4	38.20	1,009	38.22	38.15	-1,005	4,287	-23.44%	大賣/鉅額交易
2019/08/22	19	39.31	11	39.69	39.20	8	4,191	0.19%
2019/08/21	8.4	40.50	10	40.52	40.50	-1.6	4,089	-0.04%
2019/08/20	3	40.63	6	40.77	40.50	-3	4,042	-0.07%
2019/08/19	3	41.37	0	0.00	41.40	3	4,031	0.07%
2019/08/16	0	0.00	6	42.00	42.10	-6	4,141	-0.14%
2019/08/14	9	42.69	0	0.00	42.50	9	4,120	0.22%
2019/08/13	8.4	45.43	2	45.50	45.40	6.4	4,062	0.16%
2019/08/12	8	45.92	1	45.75	45.70	7	3,959	0.18%
2019/08/08	4.1	45.64	1	45.61	45.70	3.1	3,913	0.08%
2019/08/07	21.2	45.65	0	0.00	45.70	21.2	3,919	0.54%
2019/08/06	1	45.65	1	45.40	45.65	0	4,015	0.00%
2019/08/05	1	46.00	1	45.90	45.85	0	4,033	0.00%
2019/08/01	0	0.00	20	46.18	46.05	-20	4,075	-0.49%
2019/07/31	1	46.30	3	46.17	46.25	-2	4,118	-0.05%
2019/07/30	93	46.23	2	46.25	46.00	91	4,175	2.18%
2019/07/29	416	46.56	20	46.55	46.50	396	4,351	9.10%	大買/鉅額交易
2019/07/26	1	45.85	1	45.55	46.00	0	4,307	0.00%
2019/07/25	127	45.62	112	45.83	45.70	15	4,338	0.35%	大買/大賣/
2019/07/24	37	46.34	358	45.92	46.00	-321	4,352	-7.37%	大賣/鉅額交易
2019/07/23	25	46.80	2	46.85	46.80	23	4,290	0.54%
2019/07/22	37	47.06	5	46.99	46.80	32	4,266	0.75%
2019/07/19	29	46.25	12	46.21	46.30	17	4,152	0.41%
2019/07/17	50	45.90	0	0.00	45.75	50	4,206	1.19%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/15	1	45.25	0	0.00	45.25	1	4,246	0.02%
2019/07/12	75	45.15	5	45.15	45.15	70	4,357	1.61%
2019/07/11	25	45.05	6	45.16	45.15	19	4,536	0.42%
2019/07/10	75	45.30	0	0.00	45.45	75	4,629	1.62%
2019/07/09	0	0.00	1	45.30	45.45	-1	4,723	-0.02%
2019/07/08	65	45.06	1	45.15	45.05	64	4,804	1.33%
2019/07/04	86	45.06	0	0.00	45.05	86	4,961	1.73%
2019/07/03	190	45.19	1	45.20	45.20	189	5,084	3.72%	大買/鉅額交易
2019/07/02	263	45.49	15	45.53	45.45	248	5,195	4.77%	大買/鉅額交易
2019/07/01	50	45.50	0	0.00	45.50	50	5,207	0.96%
2019/06/28	2	45.30	19	45.50	45.30	-17	5,252	-0.32%
2019/06/27	0	0.00	2	46.25	45.95	-2	5,257	-0.04%
2019/06/26	0	0.00	2	46.45	46.40	-2	5,218	-0.04%
2019/06/25	2	46.25	5	46.53	46.75	-3	5,301	-0.06%
2019/06/24	1	46.00	7	46.46	46.50	-6	5,417	-0.11%
2019/06/21	1.1	46.15	5	46.14	46.40	-3.9	5,328	-0.07%
2019/06/20	1	46.10	0	0.00	45.80	1	5,183	0.02%
2019/06/19	3	46.00	4	46.16	45.80	-1	5,252	-0.02%
2019/06/18	0	0.00	3	45.92	46.00	-3	5,337	-0.06%
2019/06/17	55	45.99	6	45.90	45.85	49	5,770	0.85%
2019/06/14	10	45.50	3	45.38	45.50	7	5,918	0.12%
2019/06/13	0	0.00	2	45.10	45.15	-2	5,961	-0.03%
2019/06/12	21	45.24	1	44.80	44.90	20	6,029	0.33%
2019/06/11	103	44.99	12	44.83	45.00	91	6,142	1.48%	大買/
2019/06/10	10	44.08	0	0.00	44.15	10	6,048	0.17%
2019/06/06	0.3	43.95	0.1	43.95	43.95	0.2	6,080	0.00%
2019/06/05	1	44.10	5	44.00	44.00	-4	6,099	-0.07%
2019/06/04	2	43.95	0	0.00	43.95	2	6,114	0.03%
2019/06/03	51	44.05	0	0.00	43.90	51	6,154	0.83%
2019/05/31	1	44.15	0	0.00	44.05	1	6,207	0.02%
2019/05/30	1	44.05	0	0.00	44.00	1	6,275	0.02%
2019/05/28	0	0.00	1	43.95	44.10	-1	6,361	-0.02%
2019/05/24	3	43.92	0	0.00	43.80	3	6,473	0.05%
2019/05/23	350.1	45.11	6	44.88	44.05	344.1	6,541	5.26%	大買/鉅額交易
2019/05/22	50	44.60	3	44.47	44.65	47	6,421	0.73%
2019/05/21	3	43.95	3	44.00	44.20	0	6,469	0.00%
2019/05/20	152	44.58	2	44.75	43.95	150	6,497	2.31%	大買/鉅額交易
2019/05/17	1	43.90	0	0.00	43.90	1	6,483	0.02%
2019/05/16	0.5	43.90	2	43.95	43.90	-1.5	6,588	-0.02%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	2.6	43.73	2	43.93	43.80	0.6	6,884	0.01%
2019/05/13	1	43.85	0	0.00	43.70	1	7,035	0.01%
2019/05/10	1	43.75	0	0.00	43.85	1	7,139	0.01%
2019/05/09	0	0.00	6	43.86	43.85	-6	7,167	-0.08%
2019/05/08	4	44.35	1	44.40	43.90	3	7,191	0.04%
2019/05/07	3	44.32	40	44.45	44.25	-37	7,231	-0.51%
2019/05/06	268	44.64	30	44.40	44.40	238	7,482	3.18%	大買/鉅額交易
2019/05/03	0	0.00	7	43.99	44.00	-7	7,359	-0.10%
2019/05/02	5	44.02	1	44.25	43.80	4	7,425	0.05%
2019/04/30	3	43.78	0	0.00	43.85	3	7,471	0.04%
2019/04/29	0	0.00	2	43.98	43.85	-2	7,515	-0.03%
2019/04/26	3	43.95	0	0.00	43.70	3	7,565	0.04%
2019/04/25	2	43.95	1	43.95	43.90	1	7,661	0.01%
2019/04/24	2	43.78	5	43.84	43.85	-3	7,751	-0.04%
2019/04/23	286	43.77	0	0.00	43.80	286	7,892	3.62%	大買/鉅額交易
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/19	29	43.66	0	0.00	43.70	29	8,131	0.36%
2019/04/18	1	43.65	5	43.65	43.70	-4	8,276	-0.05%
2019/04/17	997	43.78	2	43.55	43.95	995	8,424	11.81%	大買/鉅額交易
2019/04/16	541	43.65	600	43.66	43.70	-59	8,758	-0.67%	大買/大賣/
2019/04/15	1	43.60	0	0.00	43.60	1	8,982	0.01%
2019/04/12	4	43.73	0	0.00	44.00	4	9,087	0.04%
2019/04/11	9	43.89	0	0.00	44.00	9	9,154	0.10%
2019/04/10	3	44.18	3	44.15	44.15	0	9,091	0.00%
2019/04/09	19	44.29	22	44.32	44.20	-3	9,093	-0.03%
2019/04/08	12	44.99	11	45.48	44.80	1	9,010	0.01%
2019/04/03	2.7	45.54	15	45.45	45.70	-12.3	8,951	-0.14%
2019/04/02	2	45.85	20	45.57	45.55	-18	9,222	-0.20%
2019/04/01	2	45.43	3	45.50	45.10	-1	9,445	-0.01%
2019/03/29	10	45.45	2	45.30	45.45	8	9,629	0.08%
2019/03/28	14	45.10	14	45.05	44.95	0	9,955	0.00%
2019/03/27	56	46.17	30	46.05	45.55	26	9,886	0.26%
2019/03/26	9	45.98	1	46.00	45.55	8	9,681	0.08%
2019/03/25	8.3	45.58	7	45.59	45.95	1.3	9,644	0.01%
2019/03/22	7	46.74	30	46.06	46.15	-23	9,617	-0.24%
2019/03/21	41	47.30	14	47.15	46.80	27	9,505	0.28%
2019/03/20	31	46.42	40	46.31	47.25	-9	9,335	-0.10%
2019/03/19	7	45.11	6	45.38	45.30	1	8,875	0.01%
2019/03/18	48	44.20	2	44.55	44.65	46	8,758	0.53%
2019/03/15	0	0.00	1	43.20	43.90	-1	8,722	-0.01%
2019/03/14	7	43.02	1	43.20	43.40	6	8,673	0.07%
2019/03/13	5	43.38	11	43.39	43.15	-6	8,653	-0.07%
2019/03/12	2	43.53	0	0.00	43.50	2	8,700	0.02%
2019/03/11	5	43.75	1	43.65	43.70	4	8,757	0.05%
2019/03/08	0	0.00	1	43.65	43.85	-1	8,866	-0.01%
2019/03/07	46	43.54	1	43.50	43.50	45	9,100	0.49%
2019/03/06	40	43.85	1	43.85	43.85	39	9,303	0.42%
2019/03/05	3	44.25	0	0.00	44.10	3	9,506	0.03%
2019/03/04	8	44.75	9	44.67	44.70	-1	9,893	-0.01%
2019/02/27	0	0.00	10	44.00	44.00	-10	10,492	-0.10%
2019/02/26	3	43.85	11	43.88	44.00	-8	10,566	-0.08%
2019/02/25	1.1	43.84	6	44.00	43.85	-4.9	10,606	-0.05%
2019/02/22	12	43.68	1	43.60	43.60	11	10,647	0.10%
2019/02/21	2.5	43.74	0	0.00	43.80	2.5	10,561	0.02%
2019/02/20	3	43.82	1	43.95	44.05	2	10,551	0.02%
2019/02/18	10.4	43.79	3	44.02	43.75	7.4	10,555	0.07%
2019/02/15	9	44.05	8	44.18	44.00	1	10,721	0.01%
2019/02/14	12.3	44.82	2	44.83	44.55	10.3	10,780	0.10%
2019/02/13	30	45.33	15	45.54	45.65	15	10,803	0.14%
2019/02/12	15.3	45.24	15	45.34	45.55	0.3	10,689	0.00%
2019/02/11	0.5	43.95	1	43.95	43.95	-0.5	10,492	0.00%
2019/01/30	3	43.65	0	0.00	43.90	3	10,399	0.03%
2019/01/29	3	43.65	113	43.80	43.65	-110	10,456	-1.05%	大賣/鉅額交易
2019/01/28	21	43.80	14	44.05	43.85	7	10,508	0.07%
2019/01/25	124	44.10	8	44.38	43.85	116	10,632	1.09%	大買/鉅額交易
2019/01/24	4	45.70	9	45.73	45.50	-5	10,507	-0.05%
2019/01/23	5	45.30	42	45.20	45.40	-37	10,602	-0.35%
2019/01/22	6	46.23	9	45.74	45.70	-3	10,682	-0.03%
2019/01/21	4	47.00	3	46.83	46.65	1	10,850	0.01%
2019/01/18	4	46.50	6	46.71	46.85	-2	11,045	-0.02%
2019/01/17	14	46.45	7	46.81	46.10	7	11,343	0.06%
2019/01/16	36	47.21	508	47.51	46.80	-472	11,832	-3.99%	大賣/鉅額交易
2019/01/15	16	47.09	25	47.72	48.00	-9	11,916	-0.08%
2019/01/14	20	47.26	15	47.60	47.55	5	12,217	0.04%
2019/01/11	4.4	46.98	16	47.33	47.55	-11.6	12,817	-0.09%
2019/01/10	26	47.42	5	47.46	46.75	21	13,226	0.16%
2019/01/09	124	46.70	122	47.13	47.20	2	13,256	0.02%	大買/大賣/
2019/01/08	139	45.87	125	46.69	46.80	14	13,112	0.11%	大買/大賣/
2019/01/07	14	44.80	26.1	44.86	45.00	-12.1	12,778	-0.09%
2019/01/04	16	43.53	22	43.55	43.80	-6	12,633	-0.05%
2019/01/03	4	42.38	6	43.18	43.30	-2	12,793	-0.02%
2019/01/02	1	42.60	3	42.40	42.40	-2	12,962	-0.02%
2018/12/28	0	0.00	1	42.05	42.05	-1	13,152	-0.01%
2018/12/27	2	42.40	1	42.10	42.05	1	13,354	0.01%
2018/12/26	2	41.63	3	41.88	42.00	-1	13,706	-0.01%
2018/12/25	7	41.51	6	41.64	41.85	1	14,400	0.01%
2018/12/24	25	42.62	6	42.70	42.00	19	14,374	0.13%
2018/12/22	18	44.06	24	43.98	43.35	-6	14,453	-0.04%
2018/12/21	2	43.38	4	43.59	42.85	-2	14,682	-0.01%
2018/12/20	4	41.95	0	0.00	42.00	4	14,589	0.03%
2018/12/19	0	0.00	1	41.95	42.00	-1	14,930	-0.01%
2018/12/18	1	41.90	2	41.90	42.00	-1	15,294	-0.01%
2018/12/17	1	42.00	4	42.01	42.00	-3	16,118	-0.02%
2018/12/14	0	0.00	2	42.10	42.30	-2	16,742	-0.01%
2018/12/13	2	42.38	1	42.30	42.25	1	17,014	0.01%
2018/12/12	0	0.00	4	42.28	42.20	-4	17,083	-0.02%
2018/12/11	3	41.83	0	0.00	42.05	3	17,110	0.02%
2018/12/10	12.1	41.50	6	41.39	42.00	6.1	17,110	0.04%
2018/12/07	4	41.96	3	41.80	42.00	1	17,289	0.01%
2018/12/06	17	41.37	12	41.87	42.00	5	17,399	0.03%
2018/12/05	14	42.51	245	42.32	42.35	-231	17,502	-1.32%	大賣/鉅額交易
2018/12/04	8	43.43	12	43.34	43.05	-4	17,561	-0.02%
2018/12/03	75	43.38	10	43.40	43.50	65	17,574	0.37%
2018/11/30	176.8	43.34	9	43.69	42.70	167.8	17,586	0.95%	大買/鉅額交易
2018/11/29	33	43.37	32	43.17	42.85	1	17,471	0.01%
2018/11/28	14	41.35	12	41.76	42.00	2	17,670	0.01%
2018/11/27	26	41.37	45	41.32	42.05	-19	17,497	-0.11%
2018/11/26	57	40.79	52	41.01	43.00	5	17,106	0.03%
2018/11/23	5	42.64	6	42.98	42.95	-1	16,518	-0.01%
2018/11/22	28.6	43.19	24	43.17	42.80	4.6	16,619	0.03%
2018/11/21	14	43.74	11	43.60	43.55	3	16,659	0.02%
2018/11/20	7	44.61	4	45.13	44.40	3	16,773	0.02%
2018/11/19	8	45.16	6	45.15	44.90	2	16,999	0.01%
2018/11/16	5	44.86	7	45.12	44.65	-2	17,340	-0.01%
2018/11/15	15	44.99	13	45.16	44.85	2	17,387	0.01%
2018/11/14	43	45.45	39	45.76	45.10	4	17,459	0.02%
2018/11/13	65	44.34	45	44.51	45.45	20	17,434	0.11%
2018/11/12	42	44.59	37	43.92	43.95	5	17,616	0.03%
2018/11/09	11	45.93	12.5	45.85	45.80	-1.5	17,949	-0.01%
2018/11/08	43	45.53	28	45.88	45.50	15	18,561	0.08%
2018/11/07	17	45.04	33	45.05	45.00	-16	18,827	-0.08%
2018/11/06	47	45.58	42	45.36	44.80	5	19,151	0.03%
2018/11/05	63.3	45.76	34	45.77	45.50	29.3	19,218	0.15%
2018/11/02	32	45.73	37.1	45.81	45.35	-5.1	19,466	-0.03%
2018/11/01	43	44.55	31	44.64	44.90	12	19,434	0.06%
2018/10/31	33	43.75	27	43.62	43.40	6	19,750	0.03%
2018/10/30	16	43.32	22	43.10	43.15	-6	19,967	-0.03%
2018/10/29	40	43.67	53	44.23	43.25	-13	19,877	-0.07%
2018/10/26	46.1	43.95	26	44.10	43.30	20.1	19,683	0.10%
2018/10/25	89.3	44.11	73	43.86	43.20	16.3	19,475	0.08%
2018/10/24	113.2	47.35	77.2	47.87	46.95	36	19,131	0.19%	大買/
2018/10/23	19	50.85	24	51.45	50.90	-5	18,589	-0.03%
2018/10/22	55	52.27	42.2	52.04	51.30	12.8	18,459	0.07%
2018/10/19	57	50.22	52	50.44	51.30	5	18,041	0.03%
2018/10/18	57	47.73	84.8	47.25	48.60	-27.8	17,362	-0.16%
2018/10/17	40	47.59	35	46.39	46.00	5	16,799	0.03%
2018/10/16	29	47.58	38.1	48.01	47.80	-9.1	16,704	-0.05%
2018/10/15	28	47.75	27	48.19	47.30	1	16,678	0.01%
2018/10/12	32	46.58	36	46.46	47.05	-4	16,635	-0.02%
2018/10/11	45	46.04	33	46.03	45.25	12	16,853	0.07%
2018/10/09	35	48.42	43	49.29	50.20	-8	16,566	-0.05%
2018/10/08	34	50.04	26	49.32	49.00	8	16,293	0.05%
2018/10/05	22	50.04	23	49.99	50.60	-1	16,074	-0.01%
2018/10/04	19	49.54	90.2	50.75	51.30	-71.2	15,838	-0.45%
2018/10/03	52	52.41	74.2	50.50	49.00	-22.2	15,498	-0.14%
2018/10/01	40	52.36	93	52.23	53.10	-53	14,804	-0.36%
2018/09/28	33	53.60	41.8	53.95	53.50	-8.8	14,574	-0.06%
2018/09/27	60	52.56	67	53.27	54.80	-7	14,303	-0.05%
2018/09/26	27	52.84	15	52.46	52.00	12	14,006	0.09%
2018/09/25	47	54.27	42	54.02	54.00	5	13,820	0.04%
2018/09/21	36	52.65	47	52.87	53.20	-11	13,491	-0.08%
2018/09/20	75	51.63	134.9	51.39	52.50	-59.9	13,152	-0.46%	大賣/
2018/09/19	119	48.72	71	49.39	50.30	48	12,459	0.39%	大買/
2018/09/18	9	45.51	41	45.99	46.60	-32	11,924	-0.27%
2018/09/17	17	44.44	26	44.94	44.80	-9	11,743	-0.08%
2018/09/14	31	44.23	9	44.37	44.15	22	11,835	0.19%
2018/09/13	16	44.56	16	44.78	44.50	0	11,874	0.00%
2018/09/12	27	44.68	36	44.48	44.40	-9	11,834	-0.08%
2018/09/11	27	42.71	206	43.58	43.75	-179	11,729	-1.53%	大賣/鉅額交易
2018/09/10	76	42.39	38	42.61	42.15	38	11,960	0.32%
2018/09/07	174	43.31	6	43.30	43.00	168	12,155	1.38%	大買/鉅額交易
2018/09/06	10	43.69	8	43.50	43.50	2	12,518	0.02%
2018/09/05	1	43.60	0	0.00	43.60	1	12,709	0.01%
2018/09/04	8	43.33	9	43.25	43.25	-1	12,711	-0.01%
2018/09/03	33	43.89	31	43.51	43.00	2	12,843	0.02%
2018/08/31	1	46.45	1	46.40	46.40	0	12,800	0.00%
2018/08/30	11	46.66	16	46.44	46.40	-5	12,881	-0.04%
2018/08/29	14	46.58	18	46.56	46.40	-4	13,091	-0.03%
2018/08/28	13	46.08	30	46.96	47.00	-17	13,420	-0.13%
2018/08/27	17	45.62	12	45.52	45.50	5	14,187	0.04%
2018/08/24	64	45.72	47	45.59	45.50	17	14,879	0.11%
2018/08/23	27.5	49.07	15	49.20	49.10	12.5	14,732	0.08%
2018/08/22	33.4	49.39	59	49.05	49.00	-25.6	14,544	-0.18%
2018/08/21	24	48.08	6	48.08	47.85	18	14,216	0.13%
2018/08/20	33	48.07	25	48.15	48.35	8	14,206	0.06%
2018/08/17	35	48.09	36	48.00	47.70	-1	14,116	-0.01%
2018/08/16	38	48.22	31.6	47.74	47.55	6.4	14,007	0.05%
2018/08/15	27	48.31	28	48.54	48.65	-1	13,820	-0.01%
2018/08/14	156	46.14	186	47.51	48.60	-30	13,596	-0.22%	大買/大賣/
2018/08/13	19	44.13	25	43.14	44.20	-6	12,965	-0.05%
2018/08/10	21	44.31	30	44.50	44.45	-9	12,769	-0.07%
2018/08/09	17	42.93	208	43.20	43.05	-191	12,528	-1.52%	大賣/鉅額交易
2018/08/08	57	43.30	61	43.87	42.30	-4	12,499	-0.03%
2018/08/07	22	42.49	23	42.63	42.55	-1	12,519	-0.01%
2018/08/06	37	41.71	38	41.76	43.20	-1	12,948	-0.01%
2018/08/03	64.1	40.00	25	40.05	39.90	39.1	12,645	0.31%
2018/08/02	157	38.48	5	38.05	38.45	152	12,563	1.21%	大買/鉅額交易
2018/08/01	0	0.00	9	38.50	38.80	-9	12,662	-0.07%
2018/07/31	3	38.25	2	38.50	38.35	1	12,712	0.01%
2018/07/30	47.3	37.64	5	38.00	37.60	42.3	12,875	0.33%
2018/07/27	7.5	38.47	1	38.55	38.20	6.5	13,018	0.05%
2018/07/26	0	0.00	7	38.55	38.60	-7	13,125	-0.05%
2018/07/25	0	0.00	25	38.10	38.05	-25	13,286	-0.19%
2018/07/24	1	37.15	5	37.15	37.30	-4	13,648	-0.03%
2018/07/23	1	36.40	8	36.57	36.60	-7	13,824	-0.05%
2018/07/20	19	37.44	9	37.31	37.00	10	14,122	0.07%
2018/07/19	11	38.55	1	39.20	38.40	10	14,329	0.07%
2018/07/18	11	38.92	35	38.72	39.05	-24	14,832	-0.16%
2018/07/17	22	38.64	212.6	38.87	38.75	-190.6	15,220	-1.25%	大賣/鉅額交易
2018/07/16	5	37.05	8	37.16	37.25	-3	15,097	-0.02%
2018/07/13	6	37.08	5	37.18	36.70	1	15,513	0.01%
2018/07/11	7.1	36.52	0	0.00	36.60	7.1	15,762	0.05%
2018/07/10	0.7	37.10	6	37.01	37.10	-5.3	15,879	-0.03%
2018/07/09	6	36.78	3	37.05	36.95	3	15,965	0.02%
2018/07/06	0.2	36.05	1	35.95	36.05	-0.8	16,078	0.00%
2018/07/05	0.5	36.05	0	0.00	36.05	0.5	16,341	0.00%
2018/07/04	9	36.71	18	36.70	37.10	-9	16,748	-0.05%
2018/07/03	0	0.00	1	35.90	35.75	-1	17,135	-0.01%
2018/07/02	1	36.30	0	0.00	36.40	1	17,310	0.01%
2018/06/29	0	0.00	21	36.20	36.25	-21	17,751	-0.12%
2018/06/28	4	36.45	37	36.15	36.15	-33	18,103	-0.18%
2018/06/27	38	36.83	23	36.61	37.10	15	18,199	0.08%
2018/06/26	196	36.17	87	36.19	36.65	109	18,140	0.60%	大買/鉅額交易
2018/06/25	25.1	36.94	23	36.47	36.50	2.1	18,113	0.01%
2018/06/22	38.5	37.84	163	37.82	37.60	-124.5	18,084	-0.69%	大賣/鉅額交易
2018/06/21	191	38.96	18	39.03	38.80	173	18,300	0.95%	大買/鉅額交易
2018/06/20	40.4	39.02	32	38.72	38.60	8.4	18,450	0.05%
2018/06/19	93	40.36	106	40.55	39.75	-13	18,457	-0.07%	大賣/
2018/06/15	3	39.70	160	39.31	40.00	-157	18,233	-0.86%	大賣/鉅額交易
2018/06/14	110	39.84	20	39.93	38.20	90	17,948	0.50%	大買/
2018/06/13	18	38.38	45	38.75	38.90	-27	17,594	-0.15%
2018/06/12	8	37.14	27	37.54	37.65	-19	17,398	-0.11%
2018/06/11	67.1	37.04	41	37.34	36.85	26.1	17,491	0.15%
2018/06/08	70	38.53	88	38.90	37.95	-18	17,661	-0.10%
2018/06/07	26	37.89	6	38.46	37.85	20	17,384	0.12%
2018/06/06	113	38.11	127	37.95	38.00	-14	17,431	-0.08%	大買/大賣/
2018/06/05	95	37.87	98	37.37	37.50	-3	17,499	-0.02%
2018/06/04	117	37.44	86	37.89	37.60	31	17,321	0.18%	大買/
2018/06/01	57	34.64	164	34.40	35.70	-107	16,652	-0.64%	大賣/鉅額交易
2018/05/31	28	32.71	27	32.71	32.50	1	16,198	0.01%
2018/05/30	12	32.24	5	32.25	32.30	7	16,880	0.04%
2018/05/29	16	32.66	2	32.58	32.75	14	17,850	0.08%
2018/05/28	4	31.90	31	31.92	31.90	-27	18,877	-0.14%
2018/05/25	13	32.23	0	0.00	32.10	13	18,965	0.07%
2018/05/24	6	32.97	48	32.82	32.60	-42	19,129	-0.22%
2018/05/23	18	32.14	4	32.10	32.55	14	19,353	0.07%
2018/05/22	10	32.96	51	32.93	32.60	-41	19,394	-0.21%
2018/05/21	48	33.60	41	33.65	33.50	7	19,442	0.04%
2018/05/18	6	33.76	11	34.29	33.60	-5	19,370	-0.03%
2018/05/17	4	34.04	4	34.09	33.85	0	19,265	0.00%
2018/05/16	46	33.90	40	33.75	33.80	6	19,165	0.03%
2018/05/15	36	34.37	288	34.14	34.00	-252	19,094	-1.32%	大賣/鉅額交易
2018/05/14	394	33.99	87	33.72	33.35	307	18,926	1.62%	大買/鉅額交易
2018/05/11	10	34.01	187	34.42	34.80	-177	18,371	-0.96%	大賣/鉅額交易
2018/05/10	123	34.09	165	34.38	34.10	-42	18,209	-0.23%	大買/大賣/
2018/05/09	151	33.78	30	33.86	33.90	121	18,001	0.67%	大買/鉅額交易
2018/05/08	240	33.19	250.5	33.06	33.50	-10.5	17,997	-0.06%	大買/大賣/
2018/05/07	67	32.92	398	32.99	33.25	-331	17,972	-1.84%	大賣/鉅額交易
2018/05/04	105	32.22	5	32.11	32.25	100	17,775	0.56%	大買/
2018/05/03	119	32.96	2	32.85	32.75	117	17,692	0.66%	大買/鉅額交易
2018/05/02	150	33.57	35	33.60	33.80	115	17,796	0.65%	大買/鉅額交易
2018/04/30	115	34.19	84	34.21	34.00	31	17,715	0.17%	大買/
2018/04/27	62	31.86	352	32.43	32.80	-290	17,368	-1.67%	大賣/鉅額交易
2018/04/26	365	31.95	591	31.30	31.75	-226	17,300	-1.31%	大買/大賣/鉅額交易
2018/04/25	39	31.16	336	31.44	32.40	-297	17,058	-1.74%	大賣/鉅額交易
2018/04/24	344	32.21	65	32.15	31.35	279	16,798	1.66%	大買/鉅額交易
2018/04/23	99	34.68	479	34.23	34.75	-380	16,371	-2.32%	大賣/鉅額交易
2018/04/20	333	33.01	369	33.25	32.70	-36	15,968	-0.23%	大買/大賣/
2018/04/19	161	33.17	111	33.33	33.20	50	15,831	0.32%	大買/大賣/
2018/04/18	3	30.70	88	30.60	30.85	-85	15,481	-0.55%
2018/04/17	151	30.13	138	30.66	30.05	13	15,607	0.08%	大買/大賣/
2018/04/16	89	30.73	31	30.83	30.40	58	15,837	0.37%
2018/04/13	84	31.40	57	31.71	31.35	27	16,144	0.17%
2018/04/12	235	31.90	1	32.00	31.75	234	16,733	1.40%	大買/鉅額交易
2018/04/11	40	31.80	157	32.25	32.40	-117	17,304	-0.68%	大賣/鉅額交易
2018/04/10	242	32.06	277	32.55	31.60	-35	17,095	-0.20%	大買/大賣/
2018/04/09	220	31.91	337	31.97	32.50	-117	16,695	-0.70%	大買/大賣/鉅額交易
2018/04/03	274	30.55	32	30.76	30.45	242	16,402	1.48%	大買/鉅額交易
2018/04/02	666	30.73	127.5	30.77	30.65	538.5	16,248	3.31%	大買/大賣/鉅額交易
2018/03/31	586	30.28	253	29.86	29.70	333	15,958	2.09%	大買/大賣/鉅額交易
2018/03/30	187	28.73	16	29.08	29.00	171	15,797	1.08%	大買/鉅額交易
2018/03/29	5	27.87	0	0.00	27.85	5	15,592	0.03%
2018/03/28	2	27.73	0	0.00	27.70	2	15,615	0.01%
2018/03/27	0	0.00	20	27.91	28.30	-20	15,603	-0.13%
2018/03/26	62	27.23	46	27.17	26.80	16	15,503	0.10%
2018/03/23	30	28.17	14	27.98	28.25	16	15,275	0.10%
2018/03/22	6	28.87	56	28.81	29.05	-50	15,103	-0.33%
2018/03/21	21	28.50	36	28.59	28.50	-15	14,990	-0.10%
2018/03/20	37	28.69	37	28.64	28.60	0	14,864	0.00%
2018/03/19	4	28.59	20	28.58	28.50	-16	14,709	-0.11%
2018/03/16	56	29.23	90	29.15	28.90	-34	14,564	-0.23%
2018/03/15	36	29.82	10	29.64	29.40	26	14,478	0.18%
2018/03/14	140	29.48	203	29.64	29.75	-63	14,263	-0.44%	大買/大賣/
2018/03/13	39	28.41	6	28.41	28.45	33	13,827	0.24%
2018/03/12	29	28.28	2	27.80	28.80	27	13,710	0.20%
2018/03/09	38	27.73	17	27.67	27.50	21	13,492	0.16%
2018/03/08	96	28.70	40	28.93	28.60	56	13,144	0.43%
2018/03/07	11	28.30	38	28.63	27.95	-27	12,914	-0.21%
2018/03/06	36	28.78	14	28.88	28.80	22	12,618	0.17%
2018/03/05	74	30.34	357	30.31	29.40	-283	12,248	-2.31%	大賣/鉅額交易
2018/03/02	316	28.34	314.1	28.62	28.80	1.9	11,497	0.02%	大買/大賣/
2018/03/01	119	26.92	595	27.28	27.70	-476	10,438	-4.56%	大買/大賣/鉅額交易
2018/02/27	33	25.42	11	25.43	25.20	22	9,336	0.24%
2018/02/26	23	25.65	5	25.84	25.35	18	9,170	0.20%
2018/02/23	100	25.40	46	25.43	25.00	54	8,916	0.61%
2018/02/22	5	24.73	3	25.00	24.50	2	8,601	0.02%
2018/02/21	135	24.49	84	24.35	24.50	51	8,393	0.61%	大買/
2018/02/09	0	0.00	1	22.00	21.95	-1	8,075	-0.01%
2018/02/07	28	22.07	0	0.00	22.00	28	8,097	0.35%
2018/02/06	14	21.74	21	22.32	21.30	-7	8,053	-0.09%
2018/02/05	0	0.00	232	23.00	23.05	-232	7,867	-2.95%	大賣/鉅額交易
2018/02/02	7	23.91	1	23.55	23.55	6	7,844	0.08%
2018/02/01	19	24.02	0	0.00	23.75	19	7,852	0.24%
2018/01/31	4	23.58	1	24.35	24.40	3	7,812	0.04%
2018/01/30	5	23.50	17	23.60	23.65	-12	7,702	-0.16%
2018/01/29	2	24.10	3	24.30	24.35	-1	7,678	-0.01%
2018/01/26	12	24.22	15	24.12	24.20	-3	7,752	-0.04%
2018/01/25	122	24.75	130	24.52	24.60	-8	8,332	-0.10%	大買/大賣/
2018/01/24	10	23.70	0	0.00	24.00	10	8,182	0.12%
2018/01/22	74	23.55	21	23.67	23.55	53	7,906	0.67%
2018/01/19	23	24.20	1	24.50	24.35	22	7,803	0.28%
2018/01/18	1.4	23.82	1	23.90	23.85	0.4	7,725	0.01%
2018/01/17	11	23.98	0.1	23.90	24.00	10.9	7,678	0.14%
2018/01/16	10	25.00	0	0.00	24.75	10	7,543	0.13%
2018/01/15	202	24.49	12	24.72	24.90	190	7,515	2.53%	大買/鉅額交易
2018/01/12	15	24.96	4	24.95	24.90	11	7,532	0.15%
2018/01/11	5	25.90	17	25.83	25.20	-12	7,472	-0.16%
2018/01/10	31	25.52	113	25.62	25.30	-82	7,221	-1.14%	大賣/
2018/01/09	22.5	24.97	62	25.66	24.80	-39.5	6,780	-0.58%
2018/01/08	788.5	24.45	29.8	24.79	24.85	758.7	6,332	11.98%	大買/鉅額交易
2018/01/05	13	23.01	31	23.05	23.50	-18	5,586	-0.32%
2018/01/04	2	21.53	0	0.00	21.50	2	4,821	0.04%
2018/01/03	13	22.01	1	21.95	21.90	12	4,714	0.25%
2018/01/02	5	22.21	3	22.37	22.00	2	4,589	0.04%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

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

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼

券商分點績效/獲利分析

合庫券商分點個股進出
合庫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

合庫 券商分點個股進出 合庫 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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析