大成鋼 (2027)-元大-大同券商分點個股進出

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－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	40	32.51	1	32.45	32.45	39	5,082	0.77%
2024/10/28	1	33.10	1	32.70	32.95	0	5,327	0.00%
2024/10/25	6	32.46	0	32.65	32.40	6	5,426	0.11%
2024/10/24	5	32.80	0	0.00	32.70	5	5,534	0.09%
2024/10/22	5	33.15	0	0.00	33.35	5	6,002	0.08%
2024/10/21	15	33.48	6	33.53	33.20	9	6,247	0.14%
2024/10/18	3	33.60	0	0.00	33.50	3	6,455	0.05%
2024/10/17	2	33.40	0	0.00	33.90	2	6,909	0.03%
2024/10/16	2	33.08	0	0.00	32.10	2	7,078	0.03%
2024/10/15	6	33.25	0	0.00	33.15	6	7,077	0.08%
2024/10/11	4	33.60	0	0.00	33.20	4	7,397	0.05%
2024/10/09	2	34.05	2	34.30	34.10	0	7,370	0.00%
2024/10/08	1	35.75	0	0.00	34.65	1	7,361	0.01%
2024/10/07	1	35.15	0	0.00	35.70	1	7,349	0.01%
2024/10/04	0	0.00	1	35.65	35.60	-1	7,383	-0.01%
2024/09/30	15	34.98	0	0.00	34.65	15	7,390	0.20%
2024/09/27	1	34.45	14.2	35.13	35.50	-13.2	7,441	-0.18%
2024/09/26	5	33.65	0	0.00	33.60	5	7,262	0.07%
2024/09/25	4	33.78	0	0.00	33.70	4	7,236	0.06%
2024/09/23	5	34.12	1	34.45	33.80	4	7,199	0.06%
2024/09/13	0	0.00	1	33.25	33.05	-1	7,465	-0.01%
2024/09/11	1	32.30	0	0.00	31.90	1	7,501	0.01%
2024/09/10	3	32.80	0	0.00	32.10	3	7,535	0.04%
2024/09/09	4	33.04	0	0.00	33.15	4	7,537	0.05%
2024/09/06	4	33.70	0	0.00	33.70	4	7,574	0.05%
2024/09/05	1	33.85	1	34.01	33.80	0	7,663	0.00%
2024/09/04	4	34.03	0	0.00	34.00	4	7,747	0.05%
2024/09/03	1.1	35.29	0	0.00	35.15	1.1	7,809	0.01%
2024/09/02	1	35.80	0	0.00	35.65	1	7,879	0.01%
2024/08/30	1	36.60	7	36.30	36.50	-6	7,898	-0.08%
2024/08/29	6	35.40	0.1	35.45	35.45	5.9	7,849	0.08%
2024/08/28	6	35.65	0	0.00	35.75	6	7,875	0.08%
2024/08/27	5	35.65	0	0.00	35.85	5	7,945	0.06%
2024/08/26	0	0.00	1	35.90	35.70	-1	7,923	-0.01%
2024/08/23	5	35.45	0	0.00	35.40	5	7,943	0.06%
2024/08/22	0	0.00	1	35.55	35.80	-1	8,110	-0.01%
2024/08/20	1	35.00	0	0.00	35.05	1	8,279	0.01%
2024/08/16	2	34.80	2	34.75	34.70	0	8,964	0.00%
2024/08/15	2	34.60	0	0.00	34.50	2	9,573	0.02%
2024/08/14	1	34.75	0	0.00	34.80	1	10,875	0.01%
2024/08/13	25	34.55	0	0.00	34.45	25	11,088	0.23%
2024/08/09	4	34.93	0	0.00	34.90	4	11,199	0.04%
2024/08/07	2	35.20	1	35.20	35.30	1	11,195	0.01%
2024/08/06	5	34.08	8	34.15	34.60	-3	11,196	-0.03%
2024/08/05	3.5	35.33	1.3	34.51	34.20	2.2	11,104	0.02%
2024/08/02	1.2	38.49	5	38.84	38.20	-3.8	10,904	-0.03%
2024/08/01	2	39.10	0.3	39.05	39.45	1.8	10,773	0.02%
2024/07/31	1	39.50	0	0.00	39.20	1	10,639	0.01%
2024/07/30	5	38.92	0	0.00	39.50	5	10,558	0.05%
2024/07/29	1	39.15	3.1	39.33	39.15	-2.1	10,517	-0.02%
2024/07/26	7.1	39.25	29	39.67	39.60	-22	10,409	-0.21%
2024/07/23	12.1	39.36	3.1	39.43	39.50	9	10,265	0.09%
2024/07/22	1.1	38.45	4.2	39.51	38.95	-3.2	9,969	-0.03%
2024/07/19	1.2	38.81	4.4	38.77	39.00	-3.2	9,743	-0.03%
2024/07/18	13.1	39.20	15	38.75	39.20	-1.9	9,635	-0.02%
2024/07/17	2.1	38.29	4	38.29	38.30	-1.9	9,208	-0.02%
2024/07/16	0.2	37.75	0	0.00	37.75	0.2	9,072	0.00%
2024/07/15	4	37.93	61	37.89	37.65	-57	9,209	-0.62%
2024/07/12	0	36.80	7	36.83	36.95	-7	9,406	-0.07%
2024/07/11	2	36.33	0	0.00	36.50	2	9,418	0.02%
2024/07/10	0	0.00	1	36.45	36.55	-1	9,508	-0.01%
2024/07/09	0	0.00	8	36.44	36.65	-8	9,578	-0.08%
2024/07/08	0	36.73	3	36.75	37.00	-3	9,536	-0.03%
2024/07/05	0	0.00	52	36.80	37.05	-52	9,503	-0.55%
2024/07/04	0	0.00	1.5	36.70	36.80	-1.5	9,542	-0.02%
2024/07/02	1	36.00	0	0.00	36.40	1	9,697	0.01%
2024/07/01	0	0.00	0.8	36.30	36.45	-0.8	9,745	-0.01%
2024/06/27	13	35.96	0	0.00	35.95	13	9,814	0.13%
2024/06/26	11	36.22	0	0.00	36.05	11	9,964	0.11%
2024/06/25	6	36.31	0	0.00	36.30	6	10,046	0.06%
2024/06/24	4	36.45	1	36.85	36.60	3	10,006	0.03%
2024/06/21	0	0.00	3.2	36.92	36.80	-3.2	9,956	-0.03%
2024/06/20	3.2	36.69	2	36.80	36.90	1.2	9,754	0.01%
2024/06/19	2	36.63	0	0.00	36.55	2	9,883	0.02%
2024/06/18	0	0.00	1	36.80	36.90	-1	9,944	-0.01%
2024/06/17	2	36.90	0	0.00	37.00	2	10,037	0.02%
2024/06/14	30.1	36.88	4	37.00	36.80	26.1	10,100	0.26%
2024/06/13	9	37.27	1.2	37.42	37.15	7.9	10,046	0.08%
2024/06/12	12	37.45	1	37.40	37.65	11	10,052	0.11%
2024/06/11	17	37.81	4	37.79	37.75	13	10,102	0.13%
2024/06/07	7	38.00	6	38.53	38.65	1	10,058	0.01%
2024/06/06	0	0.00	1	37.90	38.00	-1	9,981	-0.01%
2024/06/05	6	37.92	0.1	37.50	37.50	5.9	9,939	0.06%
2024/06/04	0	0.00	5	37.71	37.80	-5	9,988	-0.05%
2024/06/03	11.1	38.05	0	38.00	38.15	11.1	9,999	0.11%
2024/05/31	0.2	38.30	1.2	38.14	38.35	-1.1	10,013	-0.01%
2024/05/30	14.4	38.17	2	38.00	37.95	12.4	9,967	0.12%
2024/05/29	52	38.49	0	0.00	38.30	52	9,969	0.52%
2024/05/28	4	38.08	0	0.00	38.15	4	9,928	0.04%
2024/05/27	1	38.45	3	39.15	38.45	-2	9,781	-0.02%
2024/05/24	4.1	38.41	11	38.45	38.25	-6.9	9,652	-0.07%
2024/05/23	8.1	38.57	4	39.26	39.35	4.1	9,528	0.04%
2024/05/22	11	39.19	3	39.35	39.30	8	9,230	0.09%
2024/05/21	22.1	40.01	17.8	39.97	40.05	4.3	8,857	0.05%
2024/05/20	76.4	40.19	54.1	39.93	40.05	22.3	8,250	0.27%
2024/05/17	0.3	37.80	10	37.59	37.95	-9.7	6,952	-0.14%
2024/05/16	0.4	37.22	0	0.00	37.45	0.4	6,734	0.01%
2024/05/15	14	37.38	11	37.06	37.05	3	6,700	0.04%
2024/05/14	0	0.00	6	36.98	36.95	-6	6,680	-0.09%
2024/05/09	0	0.00	1	36.80	36.65	-1	6,672	-0.01%
2024/05/08	0	0.00	4	36.85	37.15	-4	6,657	-0.06%
2024/05/07	1	36.85	0	0.00	37.20	1	6,640	0.02%
2024/05/06	0	37.05	80.1	37.10	37.15	-80.1	6,575	-1.22%
2024/05/03	0.1	37.50	0	0.00	37.30	0.1	6,538	0.00%
2024/04/30	0.4	36.85	1	36.80	36.80	-0.6	6,401	-0.01%
2024/04/29	0	0.00	2	37.20	37.25	-2	6,371	-0.03%
2024/04/26	8	36.66	1	36.70	36.65	7	6,315	0.11%
2024/04/25	2	36.68	0	0.00	36.65	2	6,293	0.03%
2024/04/24	16	37.33	0.1	37.10	37.10	16	6,260	0.26%
2024/04/23	4	37.83	0	0.00	37.80	4	6,238	0.06%
2024/04/22	3	37.93	2	37.90	37.60	1	6,242	0.02%
2024/04/19	13	37.90	7.1	37.62	37.70	5.9	6,156	0.10%
2024/04/18	13	38.41	6.1	38.30	37.80	7	5,910	0.12%
2024/04/17	0	0.00	1	37.05	36.95	-1	5,460	-0.02%
2024/04/16	2.1	36.60	3.6	36.70	36.70	-1.5	5,459	-0.03%
2024/04/15	1	37.29	6	37.19	36.70	-5	5,378	-0.09%
2024/04/12	2	36.50	2	36.50	36.50	0	5,281	0.00%
2024/04/11	0	0.00	3	36.90	36.65	-3	5,268	-0.06%
2024/04/10	1	37.10	10	37.33	37.00	-9	5,292	-0.17%
2024/04/09	4.2	37.36	14	37.38	37.50	-9.8	5,222	-0.19%
2024/04/08	0	0.00	1	36.40	36.60	-1	5,021	-0.02%
2024/04/03	3	36.52	2	36.72	36.10	1	5,001	0.02%
2024/04/02	4	36.20	0	0.00	36.10	4	4,885	0.08%
2024/04/01	3	36.68	0	0.00	36.40	3	4,908	0.06%
2024/03/29	2.3	36.56	0	0.00	36.50	2.3	4,878	0.05%
2024/03/28	0	0.00	5	37.05	37.10	-5	4,763	-0.10%
2024/03/27	3	36.25	4.3	36.27	36.65	-1.3	4,780	-0.03%
2024/03/26	7	36.29	0	0.00	36.45	7	4,921	0.14%
2024/03/25	3.2	36.52	1	36.80	36.70	2.2	5,151	0.04%
2024/03/22	3.6	37.34	7.7	37.14	37.10	-4.1	5,369	-0.08%
2024/03/21	4.2	36.95	14	37.03	37.15	-9.8	5,672	-0.17%
2024/03/20	4.4	36.59	14	36.47	36.40	-9.6	6,326	-0.15%
2024/03/19	2	36.55	37.1	36.50	36.30	-35.1	6,232	-0.56%
2024/03/15	2	36.10	0	0.00	36.30	2	6,167	0.03%
2024/03/14	1	36.55	16	36.19	36.30	-15	6,131	-0.24%
2024/03/13	4.6	35.61	1.2	35.52	35.70	3.4	6,124	0.06%
2024/03/12	1	36.10	7	36.05	36.20	-6	6,083	-0.10%
2024/03/08	4	35.51	0.2	35.75	35.45	3.8	6,111	0.06%
2024/03/07	5	35.65	0	0.00	35.85	5	6,149	0.08%
2024/03/06	1	36.20	0	0.00	36.05	1	6,233	0.02%
2024/03/05	12	35.90	2	36.00	36.00	10	6,241	0.16%
2024/03/04	5.3	35.92	0	0.00	35.85	5.3	6,250	0.08%
2024/02/29	0	0.00	2.5	35.81	35.90	-2.5	6,305	-0.04%
2024/02/27	1	35.80	167	36.05	35.80	-166	6,304	-2.63%	大賣/鉅額交易
2024/02/26	5	36.20	0.9	36.20	36.15	4.1	6,298	0.06%
2024/02/23	143	36.41	1	36.30	36.20	142	6,355	2.23%	大買/鉅額交易
2024/02/22	1.3	36.37	9	36.40	36.45	-7.7	6,445	-0.12%
2024/02/21	1.5	36.42	0.6	36.35	36.30	0.9	6,463	0.01%
2024/02/20	32	36.54	0	0.00	36.40	32	6,548	0.49%
2024/02/19	4	36.60	5.8	36.60	36.75	-1.8	6,756	-0.03%
2024/02/16	2	36.35	0	0.00	36.30	2	6,801	0.03%
2024/02/15	4.5	36.07	1	36.00	36.20	3.5	6,797	0.05%
2024/02/05	1	36.35	0	0.00	36.35	1	6,770	0.01%
2024/02/02	1	37.20	1.7	36.88	36.80	-0.7	6,742	-0.01%
2024/02/01	1	37.10	0	0.00	37.00	1	6,764	0.01%
2024/01/31	0	0.00	1	36.95	37.10	-1	6,760	-0.01%
2024/01/30	1	37.00	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0	0.00	0.1	37.35	37.40	-0.1	6,774	0.00%
2024/01/26	1	37.20	0	0.00	37.30	1	6,815	0.01%
2024/01/25	0	0.00	1	37.06	37.20	-1	6,835	-0.02%
2024/01/24	0	0.00	0.1	37.40	37.25	-0.1	6,855	0.00%
2024/01/23	0	0.00	40	37.00	37.00	-40	6,875	-0.58%
2024/01/22	0	0.00	1	36.70	36.70	-1	6,892	-0.01%
2024/01/17	43.6	36.67	0.2	36.65	36.50	43.4	6,886	0.63%
2024/01/16	3.4	37.20	1	37.20	37.05	2.4	6,790	0.03%
2024/01/15	1	37.55	0	0.00	37.40	1	6,745	0.01%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.01%
2024/01/11	6	37.30	20	37.35	37.40	-14	6,788	-0.21%
2024/01/10	4	37.58	3	37.70	37.50	1	6,933	0.01%
2024/01/05	2	38.95	0	0.00	39.00	2	6,857	0.03%
2024/01/04	21	38.87	1	38.95	39.10	20	6,870	0.29%
2024/01/03	1	39.25	2	39.25	39.25	-1	6,890	-0.01%
2024/01/02	22	39.65	17	39.59	39.65	5	6,866	0.07%
2023/12/29	1	39.25	1	39.40	39.60	0	6,809	0.00%
2023/12/28	1	39.50	11	39.36	39.50	-10	6,803	-0.15%
2023/12/27	2	39.28	1	39.15	39.35	1	6,814	0.01%
2023/12/26	2	39.45	7	39.55	39.50	-5	6,754	-0.07%
2023/12/25	0	0.00	3.3	40.12	39.45	-3.3	6,760	-0.05%
2023/12/22	4	39.58	0	0.00	39.20	4	6,693	0.06%
2023/12/21	1	39.40	5	39.51	39.35	-4	6,577	-0.06%
2023/12/20	4	40.03	6	39.96	39.70	-2	6,433	-0.03%
2023/12/19	13	39.49	2	39.38	39.70	11	6,198	0.18%
2023/12/18	14	39.93	21	40.10	39.75	-7	5,956	-0.12%
2023/12/15	26.8	39.75	118.2	39.68	39.55	-91.4	5,561	-1.64%	大賣/
2023/12/14	0	0.00	18	38.45	38.20	-18	4,839	-0.37%
2023/12/13	5.1	38.07	7	38.20	38.00	-1.9	5,071	-0.04%
2023/12/12	0.1	38.40	10.3	38.40	38.35	-10.2	5,345	-0.19%
2023/12/11	5	38.51	4	38.55	38.40	1	5,332	0.02%
2023/12/08	18	38.34	5	38.20	38.40	13	5,310	0.24%
2023/12/07	0.1	39.00	9.1	38.85	38.80	-9	5,187	-0.17%
2023/12/06	2	39.25	0	0.00	39.15	2	5,176	0.04%
2023/12/05	2	38.90	25.1	39.00	38.95	-23.1	5,154	-0.45%
2023/12/04	2	38.70	18	39.25	39.25	-16	5,231	-0.31%
2023/12/01	93.1	38.99	27	38.95	38.85	66.1	5,216	1.27%
2023/11/30	7	38.44	2	38.65	38.65	5	5,124	0.10%
2023/11/29	10	38.50	10	38.50	38.50	0	5,235	0.00%
2023/11/28	0	0.00	8	38.56	38.65	-8	5,256	-0.15%
2023/11/27	5	38.08	0	0.00	38.10	5	5,263	0.09%
2023/11/24	16.4	38.55	0.1	38.40	38.35	16.3	5,258	0.31%
2023/11/22	20.4	38.59	87.7	38.56	38.60	-67.3	5,234	-1.29%
2023/11/21	5	38.49	22.3	38.54	38.50	-17.3	5,185	-0.33%
2023/11/20	21	38.00	0.1	37.95	38.05	20.9	5,091	0.41%
2023/11/17	30	38.21	11.5	38.21	38.10	18.5	5,070	0.37%
2023/11/16	21.1	38.11	37	38.05	38.15	-15.9	5,020	-0.32%
2023/11/15	5.5	36.90	26	36.87	37.05	-20.5	4,845	-0.42%
2023/11/14	22	36.48	2	36.45	36.50	20	4,922	0.41%
2023/11/13	3	36.70	0	0.00	36.60	3	4,976	0.06%
2023/11/10	21	37.34	2	37.10	37.00	19	5,138	0.37%
2023/11/09	1	37.35	3	37.43	37.30	-2	5,274	-0.04%
2023/11/08	10	37.20	0	0.00	37.20	10	5,457	0.18%
2023/11/07	0	0.00	0	37.25	37.30	0	5,589	0.00%
2023/11/06	0	0.00	2	37.35	37.15	-2	5,629	-0.04%
2023/11/03	0	0.00	2	37.20	37.30	-2	5,708	-0.04%
2023/11/02	2	36.85	0	0.00	36.95	2	5,721	0.03%
2023/10/31	7	37.09	34	37.15	37.05	-27	5,851	-0.46%
2023/10/27	1	36.60	0	0.00	36.70	1	6,120	0.02%
2023/10/26	0	0.00	10	36.60	36.50	-10	6,374	-0.16%
2023/10/25	0	0.00	1	36.80	36.90	-1	7,181	-0.01%
2023/10/23	0	36.20	0	0.00	36.40	0	8,190	0.00%
2023/10/20	22	36.39	1.3	36.22	36.15	20.7	8,419	0.25%
2023/10/19	1	36.80	0	0.00	36.80	1	8,595	0.01%
2023/10/18	21.4	36.68	0	0.00	36.65	21.4	8,901	0.24%
2023/10/16	0	0.00	2	37.35	37.35	-2	9,295	-0.02%
2023/10/13	0	0.00	24	37.45	37.50	-24	9,418	-0.25%
2023/10/12	0	0.00	0.6	37.40	37.40	-0.6	9,474	-0.01%
2023/10/11	0	0.00	48	37.33	37.35	-48	9,524	-0.50%
2023/10/06	3	36.80	0	0.00	36.75	3	9,518	0.03%
2023/10/05	17	36.80	0	0.00	36.65	17	9,569	0.18%
2023/10/04	0	0.00	1	36.40	36.45	-1	9,591	-0.01%
2023/10/03	5	36.35	0	0.00	36.15	5	9,588	0.05%
2023/10/02	6.1	36.68	0	0.00	36.65	6.1	9,602	0.06%
2023/09/28	32	36.95	0.1	36.95	36.85	31.9	9,642	0.33%
2023/09/27	2	36.95	0	0.00	36.95	2	9,641	0.02%
2023/09/26	4.1	37.73	1	37.65	37.45	3.1	9,665	0.03%
2023/09/25	0	0.00	0.2	38.05	38.00	-0.2	9,676	0.00%
2023/09/22	7	37.94	1	37.65	38.15	6	9,667	0.06%
2023/09/21	4.1	38.12	1	38.40	37.95	3.1	9,652	0.03%
2023/09/20	2	38.63	8	38.43	38.40	-6	9,623	-0.06%
2023/09/19	9.2	38.64	8	38.42	38.40	1.2	9,625	0.01%
2023/09/18	11	38.72	7.1	38.76	38.70	3.9	9,616	0.04%
2023/09/15	7	38.06	71.6	37.82	38.50	-64.6	9,394	-0.69%
2023/09/14	4	36.70	6	36.58	36.75	-2	9,158	-0.02%
2023/09/08	0.2	36.10	0	0.00	36.10	0.2	9,678	0.00%
2023/09/07	32	35.88	22.2	35.85	35.75	9.8	9,781	0.10%
2023/09/06	40	36.52	2.3	36.49	36.45	37.7	9,722	0.39%
2023/09/05	2.1	37.10	0	0.00	37.25	2.1	9,727	0.02%
2023/09/04	4	36.70	7.6	36.99	37.20	-3.6	9,828	-0.04%
2023/09/01	2	36.60	1	36.40	36.50	1	9,728	0.01%
2023/08/31	15	36.51	2	36.50	36.30	13	9,783	0.13%
2023/08/30	1	36.05	1	36.10	36.25	0	10,015	0.00%
2023/08/29	1.1	35.62	1	35.65	35.75	0.1	10,067	0.00%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/24	3	35.88	0	0.00	35.95	3	10,120	0.03%
2023/08/23	0	0.00	3	35.95	35.95	-3	10,120	-0.03%
2023/08/22	0.7	36.06	0	0.00	35.90	0.7	10,143	0.01%
2023/08/21	5.1	36.56	1	36.45	36.30	4.1	10,124	0.04%
2023/08/18	5	36.82	2	37.03	37.00	3	10,110	0.03%
2023/08/17	0.6	36.55	0	0.00	36.45	0.6	10,050	0.01%
2023/08/16	21.1	35.96	34.2	35.86	36.30	-13.1	10,040	-0.13%
2023/08/15	29	37.24	0	0.00	37.00	29	9,926	0.29%
2023/08/14	16	37.72	15.3	37.12	37.75	0.7	9,799	0.01%
2023/08/11	1.1	39.03	5	39.15	39.45	-3.9	9,620	-0.04%
2023/08/10	18	39.60	1	39.55	39.80	17	9,544	0.18%
2023/08/09	4	39.80	0	0.00	40.05	4	9,515	0.04%
2023/08/08	3	40.20	9	40.25	40.40	-6	9,482	-0.06%
2023/08/07	2	40.30	28	40.16	40.50	-26	9,485	-0.27%
2023/08/04	7	39.97	0	0.00	40.45	7	9,448	0.07%
2023/08/02	6	40.20	2	40.38	40.15	4	9,483	0.04%
2023/08/01	4.6	39.53	2	39.35	39.40	2.6	9,383	0.03%
2023/07/31	8.5	39.25	4	39.26	39.50	4.5	9,346	0.05%
2023/07/28	68	39.90	17	40.09	39.95	51	9,096	0.56%
2023/07/27	59.1	49.09	911.1	49.22	49.90	-852	8,302	-10.26%	大賣/鉅額交易
2023/07/26	1	48.90	8	48.95	48.90	-7	7,702	-0.09%
2023/07/25	2	48.95	5	48.96	48.95	-3	7,395	-0.04%
2023/07/24	4.3	48.54	1.3	48.79	48.80	3	7,187	0.04%
2023/07/21	83	48.63	20.2	48.92	48.70	62.8	7,075	0.89%
2023/07/20	403.6	48.95	181.3	49.12	49.45	222.3	6,883	3.23%	大買/大賣/鉅額交易
2023/07/19	3	47.57	50	47.62	47.80	-47	6,469	-0.73%
2023/07/18	9	47.51	0	0.00	47.95	9	6,483	0.14%
2023/07/17	7	47.94	17	47.96	48.00	-10	6,400	-0.16%
2023/07/14	6	47.76	12	47.92	47.75	-6	6,419	-0.09%
2023/07/13	2	47.48	13	47.49	47.45	-11	6,444	-0.17%
2023/07/12	150	46.97	4	47.00	47.00	146	6,470	2.26%	大買/鉅額交易
2023/07/11	250.1	47.14	0	0.00	47.20	250.1	6,483	3.86%	大買/鉅額交易
2023/07/10	1	47.10	1.3	47.12	47.10	-0.3	6,561	0.00%
2023/07/07	3	47.03	12.3	47.09	47.15	-9.3	6,701	-0.14%
2023/07/06	26	47.82	39	47.72	47.50	-13	6,724	-0.19%
2023/07/05	0.1	48.15	13	48.00	48.05	-12.9	6,681	-0.19%
2023/07/04	5.4	48.05	23.5	48.14	48.20	-18.1	6,685	-0.27%
2023/07/03	5	48.01	18	47.99	47.95	-13	6,792	-0.19%
2023/06/30	10	47.35	15	47.41	47.40	-5	6,819	-0.07%
2023/06/29	42	47.48	0	0.00	47.35	42	6,857	0.61%
2023/06/28	1	47.45	16.2	47.46	47.55	-15.2	6,852	-0.22%
2023/06/27	8.1	47.65	3	47.95	47.45	5.1	6,872	0.07%
2023/06/26	24	47.35	30	47.56	47.60	-6	6,845	-0.09%
2023/06/21	11	47.26	14.5	47.25	47.30	-3.5	6,845	-0.05%
2023/06/20	20	47.46	2.7	47.40	47.50	17.3	6,847	0.25%
2023/06/19	14	48.23	12.2	48.29	47.90	1.8	6,836	0.03%
2023/06/16	13.3	48.36	56	48.51	48.35	-42.8	6,840	-0.63%
2023/06/15	4	47.65	53	47.64	47.95	-49	6,728	-0.73%
2023/06/14	3	47.07	17.1	46.85	47.00	-14.1	6,682	-0.21%
2023/06/13	54	46.54	6	46.53	46.40	48	6,970	0.69%
2023/06/12	16	46.91	26	46.91	46.95	-10	7,263	-0.14%
2023/06/09	30.1	46.98	40	47.03	47.40	-9.9	8,323	-0.12%
2023/06/08	11	47.35	16	47.24	47.25	-5	8,588	-0.06%
2023/06/07	2	46.90	0	0.00	47.00	2	8,554	0.02%
2023/06/06	7	46.94	15	46.99	46.90	-8	8,634	-0.09%
2023/06/05	6	47.02	77	46.68	46.90	-71	8,690	-0.82%
2023/06/02	3	45.67	19.4	45.58	45.70	-16.4	8,633	-0.19%
2023/06/01	6	45.25	19.1	45.38	45.45	-13.1	8,797	-0.15%
2023/05/31	2	45.18	1	45.30	45.10	1	8,817	0.01%
2023/05/30	4	45.29	0	0.00	45.25	4	8,776	0.05%
2023/05/29	4	45.24	6.1	45.19	45.25	-2.1	8,852	-0.02%
2023/05/26	17	45.02	0	0.00	44.95	17	8,870	0.19%
2023/05/25	9	45.28	4	45.20	45.20	5	8,903	0.06%
2023/05/24	7	45.26	5	45.55	45.60	2	8,931	0.02%
2023/05/23	15.5	45.52	3	45.48	45.40	12.5	8,963	0.14%
2023/05/22	1	45.60	4.1	45.45	45.50	-3.1	8,960	-0.03%
2023/05/19	2	45.15	15	45.07	45.10	-13	9,005	-0.14%
2023/05/18	0	0.00	4	44.86	44.85	-4	8,996	-0.04%
2023/05/17	3	44.73	24	44.74	44.70	-21	9,283	-0.23%
2023/05/16	2	44.25	12	44.48	44.70	-10	9,368	-0.11%
2023/05/15	11	43.99	10	43.90	44.05	1	9,356	0.01%
2023/05/12	24	44.07	1	44.10	43.90	23	9,421	0.24%
2023/05/11	24	44.07	1	44.10	44.35	23	9,425	0.24%
2023/05/09	3	44.57	55	44.80	44.45	-52	9,511	-0.55%
2023/05/08	5	45.45	4	45.39	45.45	1	9,438	0.01%
2023/05/05	1	44.90	6	44.92	45.00	-5	9,411	-0.05%
2023/05/04	1	44.75	8	44.71	44.70	-7	9,540	-0.07%
2023/05/03	15	44.55	0	0.00	44.55	15	9,806	0.15%
2023/05/02	11	44.70	12	44.78	44.85	-1	9,999	-0.01%
2023/04/28	5.2	44.22	6	44.23	44.45	-0.8	10,123	-0.01%
2023/04/27	3	43.48	6.5	43.70	43.85	-3.5	10,157	-0.03%
2023/04/26	22	43.11	5	43.00	43.25	17	10,176	0.17%
2023/04/25	54	43.92	8.1	44.28	43.40	45.9	10,141	0.45%
2023/04/24	22	44.28	0	44.35	44.05	22	10,117	0.22%
2023/04/21	36	44.26	0	0.00	44.20	36	10,201	0.35%
2023/04/20	1	44.95	1	44.85	44.85	0	10,184	0.00%
2023/04/19	15	45.18	0	0.00	45.05	15	10,215	0.15%
2023/04/18	17	45.54	0.1	45.50	45.35	16.9	10,145	0.17%
2023/04/17	0	45.70	0	0.00	45.70	0	10,104	0.00%
2023/04/14	2	45.38	1.1	45.31	45.35	0.9	10,046	0.01%
2023/04/13	13	45.51	19	45.59	45.45	-6	10,047	-0.06%
2023/04/12	17	45.43	10	45.25	45.30	7	10,044	0.07%
2023/04/11	21	44.84	20	44.90	44.80	1	9,940	0.01%
2023/04/10	6	44.95	1	45.00	44.90	5	9,940	0.05%
2023/04/07	5.5	44.86	8.1	44.90	44.85	-2.6	9,949	-0.03%
2023/04/06	14.5	44.85	0	0.00	44.85	14.5	10,057	0.14%
2023/03/31	7	45.51	4	45.76	45.50	3	10,114	0.03%
2023/03/30	0	0.00	28	45.46	45.60	-28	10,624	-0.26%
2023/03/29	2	45.40	28.2	45.50	45.40	-26.2	11,252	-0.23%
2023/03/28	7	45.45	0.3	45.45	45.35	6.8	11,750	0.06%
2023/03/27	2	45.55	8	45.57	45.50	-6	12,350	-0.05%
2023/03/24	17.1	45.12	5	45.30	45.15	12.1	12,834	0.09%
2023/03/23	20	45.26	27	45.30	45.25	-7	13,167	-0.05%
2023/03/22	23	45.47	7	45.57	45.50	16	13,439	0.12%
2023/03/21	14.1	45.35	13	45.58	45.30	1.1	13,955	0.01%
2023/03/20	4	45.20	10.1	45.37	45.20	-6.1	14,144	-0.04%
2023/03/17	5	45.03	13	45.00	45.45	-8	14,211	-0.06%
2023/03/16	73.1	44.87	9	44.78	44.50	64.1	14,219	0.45%
2023/03/15	78	46.81	28	46.38	45.80	50	14,140	0.35%
2023/03/14	96	46.88	126.1	46.91	46.55	-30.1	14,124	-0.21%	大賣/
2023/03/13	123	45.10	42	45.06	45.35	81	13,791	0.59%	大買/
2023/03/10	7	44.36	1	44.40	44.40	6	13,477	0.04%
2023/03/09	29	44.76	1	45.20	44.70	28	13,485	0.21%
2023/03/08	5	45.05	7.1	44.91	45.10	-2.1	13,415	-0.02%
2023/03/07	10	45.02	10.1	44.97	45.00	-0.1	13,319	0.00%
2023/03/06	1	44.50	4	44.54	44.50	-3	13,125	-0.02%
2023/03/03	6	43.56	10	43.47	43.60	-4	12,992	-0.03%
2023/03/02	0	0.00	1	43.30	43.40	-1	13,007	-0.01%
2023/03/01	11	43.14	64.6	43.06	43.10	-53.6	13,041	-0.41%
2023/02/24	8	43.44	3	43.45	43.50	5	13,046	0.04%
2023/02/23	2	43.58	0	0.00	43.60	2	13,118	0.02%
2023/02/22	2.1	43.20	4	43.10	43.20	-1.9	13,291	-0.01%
2023/02/21	3	43.35	0	43.35	43.45	3	13,412	0.02%
2023/02/20	2	43.10	40	43.36	43.50	-38	13,750	-0.28%
2023/02/17	37	42.72	10	42.83	42.80	27	14,206	0.19%
2023/02/16	17	42.97	1	43.20	43.10	16	14,818	0.11%
2023/02/15	26	42.95	2	43.20	42.90	24	14,935	0.16%
2023/02/14	4.2	43.92	0	0.00	43.95	4.2	14,645	0.03%
2023/02/13	0	0.00	2.5	44.05	44.15	-2.5	14,664	-0.02%
2023/02/10	12	44.11	0	0.00	43.80	12	14,750	0.08%
2023/02/09	2	44.40	2	44.40	44.40	0	14,925	0.00%
2023/02/08	0	0.00	11.1	44.38	44.20	-11.1	14,944	-0.07%
2023/02/07	1	44.35	3	44.03	44.35	-2	14,906	-0.01%
2023/02/06	2	43.88	1	44.10	43.95	1	14,902	0.01%
2023/02/03	11	44.22	5	44.20	44.20	6	14,902	0.04%
2023/02/02	10.5	44.75	1.1	44.93	44.95	9.4	14,847	0.06%
2023/02/01	4	44.69	14	45.05	44.90	-10	14,751	-0.07%
2023/01/31	4	44.69	7	44.67	44.80	-3	14,533	-0.02%
2023/01/30	5	44.35	2	44.18	44.30	3	14,397	0.02%
2023/01/17	0	0.00	4	43.45	43.50	-4	14,281	-0.03%
2023/01/16	1.2	43.06	5	43.15	43.00	-3.8	14,298	-0.03%
2023/01/13	4	43.48	25	43.18	43.00	-21	14,313	-0.15%
2023/01/12	9	43.50	6	43.38	43.40	3	14,410	0.02%
2023/01/11	10	43.50	5	43.40	43.20	5	14,393	0.03%
2023/01/10	1	43.00	1	43.00	42.90	0	14,346	0.00%
2023/01/09	0	0.00	2	42.58	42.75	-2	14,339	-0.01%
2023/01/06	0	0.00	4	42.29	42.30	-4	14,457	-0.03%
2023/01/04	5	42.85	1.1	42.54	42.70	3.9	14,726	0.03%
2023/01/03	0.1	42.37	0	0.00	42.60	0.1	14,803	0.00%
2022/12/30	0.1	42.25	6	42.24	42.40	-6	14,786	-0.04%
2022/12/29	4.2	41.29	0.3	41.30	41.35	3.9	14,795	0.03%
2022/12/28	3.2	41.84	3	42.27	41.65	0.2	14,922	0.00%
2022/12/27	2	42.13	0	0.00	42.25	2	15,021	0.01%
2022/12/26	16.1	42.24	0	0.00	42.10	16.1	15,103	0.11%
2022/12/23	3	43.08	3	42.95	43.15	0	15,177	0.00%
2022/12/22	5	43.07	18	43.35	44.00	-13	15,033	-0.09%
2022/12/21	17.5	42.65	12	42.88	43.00	5.5	14,606	0.04%
2022/12/20	8.1	41.56	6	42.31	41.50	2.1	14,020	0.01%
2022/12/19	27	42.13	6	42.48	42.00	21	13,648	0.15%
2022/12/16	5	43.93	5.1	44.12	43.55	-0.1	13,086	0.00%
2022/12/15	35.1	44.79	49	44.83	44.75	-13.9	12,606	-0.11%
2022/12/14	4	43.73	15	43.83	44.20	-11	12,315	-0.09%
2022/12/13	25	43.95	42.4	43.92	43.60	-17.4	12,024	-0.14%
2022/12/12	3	41.93	2	41.97	42.45	1	11,484	0.01%
2022/12/09	0	43.35	4	43.29	43.15	-4	11,255	-0.04%
2022/12/08	6.1	43.21	8.2	43.11	43.20	-2.1	11,166	-0.02%
2022/12/07	6.1	43.01	9	43.34	43.10	-2.9	11,063	-0.03%
2022/12/06	38.5	42.96	22.1	43.19	42.80	16.5	10,897	0.15%
2022/12/05	14.1	41.33	82.5	42.60	43.30	-68.4	10,634	-0.64%
2022/12/02	1	40.45	1	40.50	40.50	0	9,993	0.00%
2022/12/01	0	0.00	13	40.87	40.50	-13	10,017	-0.13%
2022/11/30	7	40.30	2	40.35	40.25	5	9,943	0.05%
2022/11/29	1	39.85	1	40.15	40.15	0	9,927	0.00%
2022/11/28	3	39.73	3	39.78	39.55	0	9,958	0.00%
2022/11/25	10	40.26	0	0.00	40.00	10	10,050	0.10%
2022/11/24	2	40.08	6	40.12	40.05	-4	10,023	-0.04%
2022/11/23	6	39.98	2	39.90	39.85	4	10,015	0.04%
2022/11/22	2	39.85	1.5	39.78	39.80	0.5	10,063	0.00%
2022/11/21	5	39.75	22	39.96	40.15	-17	10,088	-0.17%
2022/11/18	7	40.33	11	40.22	39.90	-4	10,079	-0.04%
2022/11/17	5	40.82	19.5	40.95	41.10	-14.5	9,984	-0.15%
2022/11/16	19	41.24	19	41.28	40.85	0	9,873	0.00%
2022/11/15	19	41.47	16	41.48	41.30	3	9,570	0.03%
2022/11/14	14.9	40.23	16	40.27	40.80	-1.1	9,242	-0.01%
2022/11/11	22	39.53	12	39.85	39.25	10	9,020	0.11%
2022/11/10	7	39.23	1	39.30	39.35	6	9,116	0.07%
2022/11/09	10	39.73	24	39.86	39.60	-14	9,324	-0.15%
2022/11/08	22	39.43	1	39.45	39.45	21	9,820	0.21%
2022/11/07	0	0.00	5	39.08	39.40	-5	10,501	-0.05%
2022/11/04	7	37.49	3	37.40	37.45	4	10,317	0.04%
2022/11/03	1	37.55	2.1	37.72	37.70	-1.1	10,263	-0.01%
2022/11/02	0	0.00	3	38.03	38.05	-3	10,278	-0.03%
2022/11/01	2.5	37.77	1	37.80	37.60	1.5	10,259	0.01%
2022/10/31	2	37.85	24	37.70	37.75	-22	10,240	-0.21%
2022/10/26	0	0.00	3	38.30	38.15	-3	10,434	-0.03%
2022/10/25	7.5	38.45	1	38.70	38.75	6.5	10,655	0.06%
2022/10/24	2	38.88	2	38.75	38.70	0	10,661	0.00%
2022/10/21	5	38.20	5	38.90	38.45	0	10,610	0.00%
2022/10/20	10	37.45	7	38.11	38.65	3	10,581	0.03%
2022/10/19	2	38.33	5.4	38.20	38.15	-3.4	10,544	-0.03%
2022/10/18	10	39.15	11	38.90	38.90	-1	10,689	-0.01%
2022/10/17	10	37.99	5	38.60	39.10	5	10,730	0.05%
2022/10/14	15	39.03	9	39.29	39.10	6	10,733	0.06%
2022/10/13	6	38.92	6	39.70	37.20	0	10,777	0.00%
2022/10/12	3	38.60	3	38.62	39.00	0	10,866	0.00%
2022/10/11	1	38.45	3	38.80	38.45	-2	10,944	-0.02%
2022/10/07	1	39.00	3	39.10	39.20	-2	10,890	-0.02%
2022/10/06	1	38.65	0.2	38.85	39.20	0.8	10,921	0.01%
2022/10/05	17.3	39.56	14	39.69	39.20	3.3	10,898	0.03%
2022/10/04	2	38.45	15	39.05	39.30	-13	10,783	-0.12%
2022/10/03	10	37.58	14	37.78	38.10	-4	10,661	-0.04%
2022/09/30	21	36.51	21.3	37.45	37.80	-0.3	10,679	0.00%
2022/09/29	3.1	36.00	10	35.82	35.90	-7	10,539	-0.07%
2022/09/28	10	35.74	4	35.41	35.25	6	10,558	0.06%
2022/09/27	1	36.55	4	36.78	37.10	-3	10,453	-0.03%
2022/09/26	11	37.75	2	37.80	37.20	9	10,454	0.09%
2022/09/23	15	39.04	4.5	39.18	39.00	10.5	10,523	0.10%
2022/09/22	2	38.33	15	38.79	39.00	-13	10,588	-0.12%
2022/09/21	9	39.36	5	39.70	38.85	4	10,574	0.04%
2022/09/20	3	39.32	7	39.12	39.35	-4	10,530	-0.04%
2022/09/19	5	39.10	8	39.55	39.00	-3	10,591	-0.03%
2022/09/16	21.1	39.26	3.5	39.06	39.00	17.6	10,671	0.16%
2022/09/15	20.1	39.48	6	39.65	39.60	14.1	10,794	0.13%
2022/09/14	10	39.55	0	0.00	39.55	10	10,933	0.09%
2022/09/13	8	39.80	6	39.99	40.00	2	11,066	0.02%
2022/09/12	12.1	39.71	7	39.80	39.85	5.1	11,356	0.04%
2022/09/08	13	38.42	10	38.87	39.10	3	11,407	0.03%
2022/09/07	6.9	37.70	4	37.81	37.50	2.9	11,508	0.03%
2022/09/06	0	0.00	1	37.70	37.80	-1	11,585	-0.01%
2022/09/05	0	0.00	8	37.92	37.85	-8	11,855	-0.07%
2022/09/02	2	38.15	0	38.60	38.05	2	12,013	0.02%
2022/09/01	25.1	38.77	0	0.00	38.65	25.1	11,982	0.21%
2022/08/31	7	39.28	2	39.50	39.55	5	11,877	0.04%
2022/08/29	8	39.26	9	39.41	39.40	-1	11,903	-0.01%
2022/08/26	6.1	40.56	5.1	40.60	40.45	1	11,929	0.01%
2022/08/25	10.1	40.24	2	40.30	40.35	8.1	11,897	0.07%
2022/08/24	1	40.15	2	40.58	40.15	-1	11,867	-0.01%
2022/08/23	8	39.74	6	39.75	39.85	2	11,826	0.02%
2022/08/22	10.1	40.05	8	40.17	40.15	2.1	11,853	0.02%
2022/08/19	23	40.59	1	40.65	40.65	22	11,942	0.18%
2022/08/18	15	40.61	30	40.45	40.65	-15	11,930	-0.13%
2022/08/17	9	39.93	2	40.13	39.55	7	11,527	0.06%
2022/08/16	9.8	39.49	11	39.37	39.20	-1.2	11,415	-0.01%
2022/08/15	14	39.84	8	39.48	39.90	6	11,331	0.05%
2022/08/12	34	37.68	55.2	38.26	39.15	-21.2	10,931	-0.19%
2022/08/11	4	35.61	14.1	35.65	35.70	-10.1	10,485	-0.10%
2022/08/10	1	35.35	9	35.32	35.20	-8	10,598	-0.08%
2022/08/09	1.1	34.82	5	34.99	35.15	-4	10,671	-0.04%
2022/08/08	3	34.60	20	35.28	35.40	-17	10,751	-0.16%
2022/08/05	0	0.00	11.5	34.91	34.90	-11.5	10,838	-0.11%
2022/08/04	3.1	33.85	85	34.02	34.35	-82	11,011	-0.74%
2022/08/03	25	34.70	2	34.55	34.50	23	11,353	0.20%
2022/08/02	23	35.17	4	35.29	35.10	19	11,533	0.17%
2022/08/01	22	36.21	54	36.16	36.20	-32	11,541	-0.28%
2022/07/29	13.1	34.70	7	34.76	34.90	6.1	11,473	0.05%
2022/07/28	0.2	35.10	2	35.20	34.90	-1.9	11,664	-0.02%
2022/07/27	3	34.93	1	35.10	35.40	2	11,856	0.02%
2022/07/26	16.6	35.26	0	0.00	35.10	16.6	12,006	0.14%
2022/07/25	13	35.92	12	35.70	36.00	1	12,154	0.01%
2022/07/22	1.4	34.86	2	34.98	34.90	-0.6	12,173	0.00%
2022/07/21	11.3	34.63	3	34.78	35.05	8.3	12,496	0.07%
2022/07/20	13.2	34.52	2	34.65	34.85	11.2	13,085	0.09%
2022/07/19	23.1	35.38	33	36.05	36.05	-9.9	13,222	-0.07%
2022/07/18	96	34.66	23	34.59	35.10	73	13,270	0.55%
2022/07/15	3	33.88	0	0.00	33.95	3	13,581	0.02%
2022/07/14	3.1	34.01	300	34.15	34.35	-297	14,020	-2.12%	大賣/鉅額交易
2022/07/13	6	34.18	3	34.15	33.80	3	14,450	0.02%
2022/07/12	7	34.18	7	34.18	33.80	0	15,070	0.00%
2022/07/11	0	0.00	2	34.78	34.75	-2	16,432	-0.01%
2022/07/08	1.2	35.28	3	35.15	35.20	-1.9	17,518	-0.01%
2022/07/07	0	0.00	8.4	33.96	34.15	-8.4	17,960	-0.05%
2022/07/06	2	33.33	0	0.00	33.20	2	18,262	0.01%
2022/07/05	0	0.00	1	34.00	34.30	-1	18,742	-0.01%
2022/07/04	0	0.00	30.2	33.15	33.40	-30.2	19,064	-0.16%
2022/07/01	13.5	33.38	20	33.66	33.10	-6.5	19,182	-0.03%
2022/06/30	9	34.30	4	33.90	33.85	5	19,088	0.03%
2022/06/29	6	35.11	0	0.00	35.25	6	19,044	0.03%
2022/06/28	25	35.57	7	35.47	35.55	18	19,123	0.09%
2022/06/27	3.3	36.11	10	36.06	36.25	-6.7	19,247	-0.03%
2022/06/24	6.1	34.90	1	34.95	35.00	5.1	19,434	0.03%
2022/06/23	7.6	34.77	5.2	35.43	34.90	2.4	19,826	0.01%
2022/06/22	6.1	35.80	5	35.58	35.30	1.1	19,939	0.01%
2022/06/21	5	36.35	21	36.76	37.10	-16	20,052	-0.08%
2022/06/20	14	36.69	25	37.07	35.40	-11	20,063	-0.05%
2022/06/17	14	38.10	11	38.06	38.05	3	20,080	0.01%
2022/06/16	14	39.19	39	39.08	38.55	-25	20,302	-0.12%
2022/06/15	6	40.14	20	40.20	40.05	-14	20,177	-0.07%
2022/06/14	20	40.17	10	40.84	40.10	10	20,186	0.05%
2022/06/13	14	41.90	12	41.75	41.55	2	20,189	0.01%
2022/06/10	12	43.00	0	0.00	43.05	12	20,320	0.06%
2022/06/09	3	43.65	1	43.50	43.50	2	20,501	0.01%
2022/06/08	0	0.00	1	44.00	43.65	-1	20,746	0.00%
2022/06/07	1	43.30	4	43.46	43.60	-3	21,127	-0.01%
2022/06/06	6	42.68	7	43.39	43.50	-1	21,937	0.00%
2022/06/02	24	43.18	6	43.10	43.05	18	23,276	0.08%
2022/06/01	3	43.38	2	43.50	43.50	1	24,187	0.00%
2022/05/31	19	43.51	1	43.45	43.40	18	24,685	0.07%
2022/05/30	8	43.70	7	43.95	43.95	1	25,052	0.00%
2022/05/27	5	43.09	10	43.30	43.30	-5	25,972	-0.02%
2022/05/26	27	43.42	12	43.40	43.10	15	27,434	0.05%
2022/05/25	29	43.68	1	44.00	44.00	28	28,106	0.10%
2022/05/24	16	44.99	9	44.91	44.10	7	28,713	0.02%
2022/05/23	0	0.00	3	44.35	44.75	-3	29,280	-0.01%
2022/05/20	3.1	43.41	5	43.60	44.00	-2	30,567	-0.01%
2022/05/19	3	42.90	1	42.15	42.80	2	32,307	0.01%
2022/05/18	1.1	44.35	1	44.65	44.35	0.1	32,193	0.00%
2022/05/17	2	44.08	3	44.02	43.40	-1	32,340	0.00%
2022/05/16	4	43.98	8	43.84	43.40	-4	32,550	-0.01%
2022/05/13	12	43.88	0	0.00	44.05	12	32,778	0.04%
2022/05/12	8.1	44.26	105	44.54	43.20	-96.9	32,971	-0.29%	大賣/
2022/05/11	128	44.31	20	44.35	44.20	108	33,247	0.32%	大買/鉅額交易
2022/05/10	1.5	42.77	8	42.19	43.25	-6.5	33,356	-0.02%
2022/05/09	2.2	44.17	15	43.90	43.70	-12.8	33,675	-0.04%
2022/05/06	22	44.85	21	44.66	45.00	1	33,997	0.00%
2022/05/05	25	45.73	5	45.57	45.90	20	34,340	0.06%
2022/05/04	13	44.54	0	0.00	44.25	13	34,184	0.04%
2022/05/03	13	44.53	21	43.99	44.80	-8	34,135	-0.02%
2022/04/29	12.1	44.48	0	0.00	44.40	12.1	34,173	0.04%
2022/04/28	203.1	44.80	1	44.55	44.40	202.1	34,662	0.58%	大買/鉅額交易
2022/04/27	9	44.66	7.1	44.85	44.40	1.9	34,657	0.01%
2022/04/26	46	46.92	9	46.84	46.20	37	34,331	0.11%
2022/04/25	28.1	48.72	0	0.00	48.50	28.1	33,674	0.08%
2022/04/22	13	50.37	9	50.11	50.20	4	33,346	0.01%
2022/04/21	8.3	51.40	5	51.22	50.60	3.3	33,109	0.01%
2022/04/20	29.2	53.03	17	52.60	52.20	12.2	32,891	0.04%
2022/04/19	4.1	53.51	97	53.55	53.90	-93	32,581	-0.29%
2022/04/18	38.2	54.22	25.8	54.18	53.00	12.4	32,184	0.04%
2022/04/15	142.3	55.68	529.1	55.82	55.00	-386.8	31,634	-1.22%	大買/大賣/鉅額交易
2022/04/14	230.1	53.78	265	54.62	54.00	-34.9	30,359	-0.12%	大買/大賣/
2022/04/13	11.5	52.59	284	52.57	53.00	-272.5	29,278	-0.93%	大賣/鉅額交易
2022/04/12	210.1	52.23	13	52.10	51.70	197.1	28,859	0.68%	大買/鉅額交易
2022/04/11	9.3	51.73	48.2	51.46	51.70	-39	28,640	-0.14%
2022/04/08	12	49.51	20	49.67	51.00	-8	28,184	-0.03%
2022/04/07	5	49.27	13	49.25	48.75	-8	27,881	-0.03%
2022/04/06	7	49.58	6	49.73	49.80	1	27,734	0.00%
2022/04/01	1	49.40	6	49.11	49.50	-5	27,704	-0.02%
2022/03/31	6	49.31	0	0.00	49.00	6	27,783	0.02%
2022/03/30	4	49.00	2	49.40	49.35	2	27,849	0.01%
2022/03/29	19	49.24	6	49.29	49.00	13	27,771	0.05%
2022/03/28	28.1	49.53	20	50.07	49.95	8.1	27,694	0.03%
2022/03/25	15	51.87	61.2	51.89	52.20	-46.2	27,615	-0.17%
2022/03/24	2	51.50	10	51.87	51.70	-8	27,879	-0.03%
2022/03/23	20	50.77	17	50.91	51.20	3	28,176	0.01%
2022/03/22	192	51.18	162	50.91	50.90	30	28,074	0.11%	大買/大賣/
2022/03/21	224	50.40	211.1	50.20	50.20	12.9	27,802	0.05%	大買/大賣/
2022/03/18	7	49.25	10	49.44	49.40	-3	27,719	-0.01%
2022/03/17	11.7	48.98	1	49.15	49.05	10.7	28,002	0.04%
2022/03/16	10	48.73	10	49.06	48.65	0	28,087	0.00%
2022/03/15	24	49.00	5	48.71	48.40	19	27,987	0.07%
2022/03/14	5	50.12	15	49.99	50.30	-10	28,451	-0.04%
2022/03/11	7	50.18	10	50.34	49.90	-3	28,866	-0.01%
2022/03/10	50	49.62	34.4	49.51	49.75	15.6	28,819	0.05%
2022/03/09	9	49.84	28	49.68	49.45	-19	28,546	-0.07%
2022/03/08	91.1	52.40	539	53.20	50.10	-448	27,909	-1.61%	大賣/鉅額交易
2022/03/07	187	52.72	54.5	53.22	52.70	132.5	26,610	0.50%	大買/鉅額交易
2022/03/04	32.3	53.54	15	53.92	53.30	17.3	25,975	0.07%
2022/03/03	68	53.64	27.2	53.62	53.70	40.8	25,921	0.16%
2022/03/02	391.1	53.63	56.5	53.81	53.30	334.6	26,163	1.28%	大買/鉅額交易
2022/03/01	273.4	54.90	586.5	53.90	53.10	-313.1	25,806	-1.21%	大買/大賣/鉅額交易
2022/02/25	16	51.68	45	52.06	52.40	-29	25,171	-0.12%
2022/02/24	133.1	51.65	24	50.14	50.00	109.1	24,996	0.44%	大買/鉅額交易
2022/02/23	56.1	52.25	20	52.14	52.20	36.1	24,477	0.15%
2022/02/22	267	52.37	73.1	52.79	51.50	193.9	24,043	0.81%	大買/鉅額交易
2022/02/21	282	52.00	288.2	52.89	53.00	-6.2	22,923	-0.03%	大買/大賣/
2022/02/18	5	49.00	9.5	49.11	49.35	-4.5	21,290	-0.02%
2022/02/17	14	48.49	15	48.57	48.70	-1	21,620	0.00%
2022/02/16	226	49.12	33	49.13	48.60	193	21,735	0.89%	大買/鉅額交易
2022/02/15	135.3	49.44	138	49.05	48.85	-2.7	22,306	-0.01%	大買/大賣/
2022/02/14	30	48.58	13	48.75	49.00	17	23,658	0.07%
2022/02/11	25	49.25	8	49.33	49.00	17	23,657	0.07%
2022/02/10	121	49.43	116.8	49.06	49.05	4.2	24,768	0.02%	大買/大賣/
2022/02/09	21	48.68	59.2	48.74	48.50	-38.2	26,164	-0.15%
2022/02/08	24.1	47.98	67.4	47.67	48.05	-43.3	25,747	-0.17%
2022/02/07	0	0.00	24.2	46.80	47.50	-24.2	25,531	-0.09%
2022/01/26	7	44.00	2	44.00	44.10	5	25,252	0.02%
2022/01/25	17	44.93	7	44.71	44.20	10	25,659	0.04%
2022/01/24	5	44.74	15	44.75	44.70	-10	26,549	-0.04%
2022/01/21	54	45.92	72	45.80	45.55	-18	26,751	-0.07%
2022/01/20	0.1	44.60	11	44.95	45.45	-10.9	26,341	-0.04%
2022/01/19	13.2	43.96	39	44.03	43.70	-25.8	26,647	-0.10%
2022/01/18	0.2	44.40	6	44.42	44.35	-5.8	26,715	-0.02%
2022/01/17	19	43.95	15	44.12	44.20	4	26,777	0.01%
2022/01/14	2	44.15	13	44.50	44.25	-11	27,100	-0.04%
2022/01/13	18	45.21	12	45.33	45.15	6	27,489	0.02%
2022/01/12	62	44.71	6	44.57	44.55	56	27,455	0.20%
2022/01/11	42.1	44.31	5.5	44.06	44.10	36.6	27,513	0.13%
2022/01/10	14.1	44.09	7.6	44.35	44.05	6.5	27,959	0.02%
2022/01/07	7.6	44.95	8.9	45.28	44.60	-1.3	28,085	0.00%
2022/01/06	12	45.15	3	45.20	45.20	9	28,276	0.03%
2022/01/05	7.1	45.69	6	45.69	45.05	1.1	28,627	0.00%
2022/01/04	9.1	45.28	11	45.44	45.30	-1.9	28,811	-0.01%
2022/01/03	3.2	45.90	6	45.78	45.80	-2.8	28,948	-0.01%
2021/12/30	5	46.23	2	46.25	46.25	3	29,092	0.01%
2021/12/29	12	46.38	2	46.45	46.35	10	29,190	0.03%
2021/12/28	11	46.34	4	46.31	46.35	7	29,352	0.02%
2021/12/27	10.3	46.26	15.7	46.54	46.15	-5.4	29,712	-0.02%
2021/12/24	2.4	47.04	4	47.11	46.80	-1.6	29,868	-0.01%
2021/12/23	1.1	47.39	16.3	47.53	47.35	-15.2	29,994	-0.05%
2021/12/22	1.4	47.57	45.3	47.87	47.45	-43.9	30,262	-0.14%
2021/12/21	35.1	47.68	0	0.00	47.90	35.1	30,252	0.12%
2021/12/20	13	48.47	10	48.69	48.75	3	30,013	0.01%
2021/12/17	49	48.06	46	48.03	47.65	3	29,641	0.01%
2021/12/16	6.1	47.11	1	47.05	47.10	5.1	29,247	0.02%
2021/12/15	7.1	46.92	4	46.98	47.00	3.1	29,461	0.01%
2021/12/14	28.2	47.08	4	47.20	46.70	24.2	29,633	0.08%
2021/12/13	1	48.05	22	48.13	47.90	-21	29,623	-0.07%
2021/12/10	7	47.56	1.1	47.12	47.00	5.9	29,509	0.02%
2021/12/09	2	47.40	3.5	48.01	47.30	-1.5	29,827	0.00%
2021/12/08	69	47.89	54	48.23	47.60	15	30,311	0.05%
2021/12/07	30.3	46.91	59.5	47.50	47.95	-29.2	29,991	-0.10%
2021/12/06	9	46.37	4	46.38	46.20	5	29,525	0.02%
2021/12/03	8.1	46.31	0	0.00	46.20	8.1	29,605	0.03%
2021/12/02	1.1	46.10	8	45.88	46.30	-6.9	29,860	-0.02%
2021/12/01	10.1	46.33	2.3	46.29	46.20	7.8	29,959	0.03%
2021/11/30	2.1	46.15	4	46.13	46.05	-2	30,063	-0.01%
2021/11/29	48.2	46.27	26	46.55	46.20	22.2	30,010	0.07%
2021/11/26	21.3	47.72	40.6	47.79	47.75	-19.3	30,027	-0.06%
2021/11/25	31.3	47.73	36	48.00	47.65	-4.7	29,704	-0.02%
2021/11/24	145.2	47.76	145	46.99	47.05	0.2	29,565	0.00%	大買/大賣/
2021/11/23	39	45.50	52.2	45.88	45.65	-13.1	29,073	-0.05%
2021/11/22	10.1	44.25	15	44.17	44.65	-4.9	29,884	-0.02%
2021/11/19	44.3	44.11	47.1	43.91	43.70	-2.8	30,030	-0.01%
2021/11/18	25.1	44.78	4	44.60	44.55	21.1	30,294	0.07%
2021/11/17	31.7	45.24	4.1	45.68	45.05	27.7	30,370	0.09%
2021/11/16	17.2	46.11	107	45.79	45.45	-89.8	30,546	-0.29%	大賣/
2021/11/15	19.4	46.97	19	47.78	46.75	0.4	30,484	0.00%
2021/11/12	106	49.04	27.1	49.15	48.30	78.9	31,117	0.25%	大買/
2021/11/11	103.5	49.43	115.1	49.55	49.40	-11.6	31,100	-0.04%	大買/大賣/
2021/11/10	5.4	46.70	10	46.77	46.75	-4.6	30,032	-0.02%
2021/11/09	116.2	47.09	120.6	47.50	46.90	-4.4	30,377	-0.01%	大買/大賣/
2021/11/08	39	46.05	46.8	45.52	46.35	-7.8	29,604	-0.03%
2021/11/05	28	42.14	33	42.18	42.15	-5	28,942	-0.02%
2021/11/04	7	42.16	14	42.39	42.55	-7	29,010	-0.02%
2021/11/03	15.8	41.62	24	41.32	41.75	-8.2	29,328	-0.03%
2021/11/02	19.2	40.70	20.3	40.77	40.30	-1.1	29,348	0.00%
2021/11/01	54.3	41.67	19.7	41.30	41.10	34.7	29,188	0.12%
2021/10/29	6.1	44.12	0	0.00	44.15	6.1	28,525	0.02%
2021/10/28	9.1	44.94	3	44.97	44.95	6.1	28,490	0.02%
2021/10/27	7.1	45.10	4	45.10	45.10	3.1	28,676	0.01%
2021/10/26	27	45.76	1	45.85	45.15	26	28,861	0.09%
2021/10/25	7	45.14	1	45.50	45.15	6	29,402	0.02%
2021/10/22	13.1	45.23	3	45.27	45.05	10.1	30,261	0.03%
2021/10/21	9	46.48	60	46.28	46.30	-51	30,821	-0.17%
2021/10/20	19	44.56	2	44.63	44.55	17	31,203	0.05%
2021/10/19	15	44.57	5	44.49	44.50	10	31,961	0.03%
2021/10/18	8	45.37	16	45.98	45.00	-8	33,279	-0.02%
2021/10/15	4	44.84	18.2	44.89	44.90	-14.2	34,479	-0.04%
2021/10/14	28	44.83	5	44.78	44.75	23	35,965	0.06%
2021/10/13	5	44.62	12	44.60	44.60	-7	38,464	-0.02%
2021/10/12	3	44.55	14	44.60	44.60	-11	39,356	-0.03%
2021/10/08	2.1	44.60	3	44.53	44.55	-1	40,508	0.00%
2021/10/07	0	0.00	20	44.48	44.65	-20	41,538	-0.05%
2021/10/06	3	44.42	3	44.25	44.45	0	43,305	0.00%
2021/10/05	4	43.96	7	44.29	44.90	-3	45,729	-0.01%
2021/10/04	9.1	44.41	9	44.67	44.20	0.1	46,599	0.00%
2021/10/01	4	45.11	11	45.01	45.10	-7	47,959	-0.01%
2021/09/30	8	45.20	11	45.70	45.85	-3	49,915	-0.01%
2021/09/29	8	45.04	31	45.20	45.00	-23	51,403	-0.04%
2021/09/28	16	45.23	2	45.35	45.00	14	53,570	0.03%
2021/09/27	2	45.40	4.2	45.57	45.30	-2.2	57,480	0.00%
2021/09/24	33	45.77	6	46.10	45.70	27	62,167	0.04%
2021/09/23	52	46.33	7	46.37	45.80	45	69,601	0.06%
2021/09/22	20	45.57	7	45.71	45.75	13	76,836	0.02%
2021/09/17	12	48.54	96	47.96	47.75	-84	80,788	-0.10%
2021/09/16	93	48.60	52	48.75	48.40	41	82,968	0.05%
2021/09/15	5.3	48.58	4	48.56	48.75	1.3	83,489	0.00%
2021/09/14	49.1	49.35	44	49.87	49.30	5.1	84,968	0.01%
2021/09/13	13.2	49.98	58	50.28	50.50	-44.8	86,300	-0.05%
2021/09/10	6.4	49.02	7.5	49.29	48.75	-1.1	86,105	0.00%
2021/09/09	4	47.20	8	47.84	47.90	-4	86,148	0.00%
2021/09/08	10.3	47.87	3	48.18	47.05	7.3	86,592	0.01%
2021/09/07	58	48.93	5.5	49.45	48.35	52.5	86,871	0.06%
2021/09/06	11.3	49.52	14	49.37	49.20	-2.7	86,924	0.00%
2021/09/03	11.5	49.43	12	49.59	48.85	-0.5	87,286	0.00%
2021/09/02	29	49.50	11	49.04	48.60	18	87,905	0.02%
2021/09/01	34	50.66	23	50.58	50.20	11	88,583	0.01%
2021/08/31	16	50.23	29.1	50.32	50.60	-13.1	88,670	-0.01%
2021/08/30	25	50.24	17	50.32	49.95	8	89,428	0.01%
2021/08/27	11	49.30	29	49.86	50.20	-18	90,186	-0.02%
2021/08/26	286.3	51.30	267	49.58	49.00	19.3	90,929	0.02%	大買/大賣/
2021/08/25	33	47.89	21	47.87	48.10	12	92,275	0.01%
2021/08/24	28	47.37	32.9	47.79	48.35	-4.9	93,545	-0.01%
2021/08/23	19.9	47.74	19	47.07	47.70	0.9	96,102	0.00%
2021/08/20	35.1	46.57	53	46.37	46.00	-17.9	97,374	-0.02%
2021/08/19	23	47.51	12	47.00	46.55	11	98,081	0.01%
2021/08/18	65.4	45.68	88	45.73	48.55	-22.6	98,353	-0.02%
2021/08/17	44.3	49.09	181.5	47.93	47.00	-137.3	97,910	-0.14%	大賣/鉅額交易
2021/08/16	49	51.04	17	50.44	50.40	32	97,863	0.03%
2021/08/13	27.6	52.54	33.6	52.60	52.30	-6	98,613	-0.01%
2021/08/12	82.1	52.56	105.7	52.31	53.50	-23.6	99,398	-0.02%	大賣/
2021/08/11	571.7	52.66	459.3	51.33	50.90	112.4	100,420	0.11%	大買/大賣/鉅額交易
2021/08/10	32.3	51.34	1.9	51.39	50.90	30.4	99,818	0.03%
2021/08/09	27	51.86	109	52.04	51.50	-82	101,040	-0.08%	大賣/
2021/08/06	12	51.03	12	51.43	51.00	0	102,182	0.00%
2021/08/05	63	51.12	15	51.11	50.90	48	103,966	0.05%
2021/08/04	43	52.36	4.5	52.39	52.20	38.5	105,230	0.04%
2021/08/03	10	53.20	3	53.53	53.50	7	108,385	0.01%
2021/08/02	12.9	53.47	22	53.36	54.10	-9.1	110,971	-0.01%
2021/07/30	643	54.06	638	52.12	52.00	5	111,955	0.00%	大買/大賣/
2021/07/29	116.3	52.32	130	52.01	53.60	-13.7	113,192	-0.01%	大買/大賣/
2021/07/28	51	51.75	35	51.88	51.30	16	114,079	0.01%
2021/07/27	75.3	51.89	52	52.33	51.60	23.3	115,128	0.02%
2021/07/26	170.5	52.98	173.5	53.24	52.80	-3	116,132	0.00%	大買/大賣/
2021/07/23	15	54.60	65	55.05	55.20	-50	116,839	-0.04%
2021/07/22	181.1	54.66	117	55.58	53.60	64	116,605	0.05%	大買/大賣/
2021/07/21	85.3	59.34	130.5	58.72	56.50	-45.2	116,067	-0.04%	大賣/
2021/07/20	804.1	59.33	1,225	58.23	58.40	-420.9	115,458	-0.36%	大買/大賣/鉅額交易
2021/07/19	218.7	60.34	198	60.38	60.00	20.7	115,103	0.02%	大買/大賣/
2021/07/16	375.3	58.52	41.5	58.60	58.30	333.8	115,684	0.29%	大買/鉅額交易
2021/07/15	77.5	56.65	243.8	57.46	58.50	-166.3	116,177	-0.14%	大賣/鉅額交易
2021/07/14	108.5	54.78	112.2	54.85	54.40	-3.8	116,278	0.00%	大買/大賣/
2021/07/13	212.8	58.00	200	56.89	56.30	12.8	116,504	0.01%	大買/大賣/
2021/07/12	125.7	59.39	210.3	60.52	59.60	-84.6	116,141	-0.07%	大買/大賣/
2021/07/09	79	57.34	534	57.59	56.90	-455	114,318	-0.40%	大賣/鉅額交易
2021/07/08	134.3	57.72	217.5	56.93	58.00	-83.2	115,233	-0.07%	大買/大賣/
2021/07/07	319	58.32	297.7	58.36	57.10	21.3	114,284	0.02%	大買/大賣/
2021/07/06	272.5	59.99	304	60.31	59.50	-31.5	113,346	-0.03%	大買/大賣/
2021/07/05	138.6	61.08	143.2	61.50	60.50	-4.6	112,774	0.00%	大買/大賣/
2021/07/02	415.2	61.19	422.2	61.48	59.90	-7	112,517	-0.01%	大買/大賣/
2021/07/01	1,099.2	60.40	320	60.09	60.30	779.2	110,796	0.70%	大買/大賣/鉅額交易
2021/06/30	615.1	60.83	1,484.1	60.04	59.50	-869	106,551	-0.82%	大買/大賣/鉅額交易
2021/06/29	3,574	57.63	2,397.6	57.71	57.90	1,176.4	99,335	1.18%	大買/大賣/鉅額交易
2021/06/28	174.9	50.96	1,258.7	51.21	52.70	-1,083.9	92,252	-1.17%	大買/大賣/鉅額交易
2021/06/25	327.3	48.23	87.4	48.97	47.95	240	88,275	0.27%	大買/鉅額交易
2021/06/24	537	47.62	19	47.02	46.50	518	86,098	0.60%	大買/鉅額交易
2021/06/23	66.4	47.92	49.3	47.50	45.80	17.1	85,332	0.02%
2021/06/22	159	45.95	276.2	47.65	48.00	-117.2	83,604	-0.14%	大買/大賣/鉅額交易
2021/06/21	30	43.98	10	44.16	43.80	20	81,795	0.02%
2021/06/18	40	45.57	7.2	45.55	45.50	32.8	81,400	0.04%
2021/06/17	23	46.15	14.5	46.80	45.95	8.5	80,959	0.01%
2021/06/16	25	46.56	9	46.94	45.75	16	80,404	0.02%
2021/06/15	13	46.00	23	46.32	47.05	-10	79,901	-0.01%
2021/06/11	11.1	46.21	15.8	46.21	45.95	-4.7	79,516	-0.01%
2021/06/10	31	45.16	19	45.09	46.55	12	79,163	0.02%
2021/06/09	82	46.06	21	46.13	45.75	61	78,380	0.08%
2021/06/08	39	48.38	26	48.28	47.80	13	77,628	0.02%
2021/06/07	79	47.92	45	46.54	47.60	34	77,228	0.04%
2021/06/04	60.5	49.35	119	49.14	48.60	-58.5	76,205	-0.08%	大賣/
2021/06/03	573.1	49.50	30.1	49.52	48.80	543.1	75,253	0.72%	大買/鉅額交易
2021/06/02	125.8	49.12	76.5	49.20	49.05	49.4	74,534	0.07%	大買/
2021/06/01	60.9	46.95	54.2	47.15	47.90	6.7	72,757	0.01%
2021/05/31	126.2	47.35	154.8	47.19	46.00	-28.7	72,920	-0.04%	大買/大賣/
2021/05/28	261	44.48	486.4	44.70	44.95	-225.4	70,381	-0.32%	大買/大賣/鉅額交易
2021/05/27	102	41.49	207.2	41.74	40.90	-105.2	69,091	-0.15%	大買/大賣/鉅額交易
2021/05/26	43.5	40.31	27.3	40.27	40.70	16.2	68,443	0.02%
2021/05/25	21	40.08	12.5	40.12	39.75	8.5	67,979	0.01%
2021/05/24	30.7	39.91	39.8	40.33	40.20	-9.1	67,863	-0.01%
2021/05/21	29	39.78	374.5	39.75	40.30	-345.5	67,958	-0.51%	大賣/鉅額交易
2021/05/20	463.6	41.15	619	39.76	39.50	-155.5	66,983	-0.23%	大買/大賣/鉅額交易
2021/05/19	1,261.8	41.39	534.1	41.40	41.50	727.7	65,721	1.11%	大買/大賣/鉅額交易
2021/05/18	7	37.31	37.1	37.23	37.75	-30.1	64,142	-0.05%
2021/05/17	69.4	34.31	70	34.48	34.35	-0.7	63,937	0.00%
2021/05/14	62.2	37.85	62	37.58	37.40	0.2	62,629	0.00%
2021/05/13	86	39.82	81	39.75	39.35	5	60,892	0.01%
2021/05/12	350.1	48.34	28.3	45.63	43.70	321.8	58,931	0.55%	大買/鉅額交易
2021/05/11	196	52.00	1,133.1	52.61	48.55	-937.1	57,459	-1.63%	大買/大賣/鉅額交易
2021/05/10	429.5	51.05	248.3	51.72	53.00	181.2	54,145	0.33%	大買/大賣/鉅額交易
2021/05/07	292.3	48.36	80	49.58	49.40	212.3	51,262	0.41%	大買/鉅額交易
2021/05/06	621.6	48.34	123.1	48.78	49.45	498.5	49,859	1.00%	大買/大賣/鉅額交易
2021/05/05	202.6	46.35	102.1	46.66	45.95	100.5	48,126	0.21%	大買/大賣/
2021/05/04	98.1	46.15	93	46.58	43.70	5.1	46,697	0.01%
2021/05/03	105.8	49.54	84.2	49.77	48.45	21.6	45,015	0.05%	大買/
2021/04/29	106.5	48.14	129	48.39	48.00	-22.5	43,382	-0.05%	大買/大賣/
2021/04/28	39.1	46.83	36	46.75	46.45	3.1	41,922	0.01%
2021/04/27	80.3	48.43	79	48.77	47.85	1.3	41,642	0.00%
2021/04/26	76.4	48.07	581	47.04	48.70	-504.6	40,781	-1.24%	大賣/鉅額交易
2021/04/23	505.5	46.45	66	46.20	45.70	439.5	39,893	1.10%	大買/鉅額交易
2021/04/22	1,163.7	51.86	1,070.6	52.05	48.30	93.1	38,942	0.24%	大買/大賣/
2021/04/21	120.7	46.64	289.4	45.93	48.00	-168.8	35,741	-0.47%	大買/大賣/鉅額交易
2021/04/20	102.8	45.62	83.5	45.37	46.50	19.3	34,540	0.06%	大買/
2021/04/19	10.7	45.50	244.1	45.91	46.05	-233.4	33,267	-0.70%	大賣/鉅額交易
2021/04/16	42.3	41.40	69.1	41.70	41.90	-26.8	31,918	-0.08%
2021/04/15	22	40.28	32.6	40.73	40.15	-10.6	30,497	-0.03%
2021/04/14	82.4	40.57	109.6	40.27	39.95	-27.2	30,141	-0.09%	大賣/
2021/04/13	437	40.95	18	39.80	39.55	419	28,521	1.47%	大買/鉅額交易
2021/04/12	75	40.84	43	40.38	40.80	32	28,017	0.11%
2021/04/09	77	38.94	22	39.02	38.50	55	26,927	0.20%
2021/04/08	86	39.03	848	38.30	39.35	-762	26,031	-2.93%	大賣/鉅額交易
2021/04/07	943.5	37.68	65.2	37.08	37.85	878.3	24,214	3.63%	大買/鉅額交易
2021/04/06	1	34.45	33	34.12	34.45	-32	22,297	-0.14%
2021/04/01	4	31.39	32.1	31.36	31.35	-28.1	22,073	-0.13%
2021/03/31	10.5	31.15	45	31.40	31.35	-34.5	22,107	-0.16%
2021/03/30	24	31.09	70	30.83	31.10	-46	21,953	-0.21%
2021/03/29	11	30.47	15	30.52	30.50	-4	22,022	-0.02%
2021/03/25	1	29.50	1	29.50	29.65	0	23,726	0.00%
2021/03/24	7	29.63	0	0.00	29.40	7	24,143	0.03%
2021/03/23	2	29.83	1	29.90	29.90	1	24,409	0.00%
2021/03/22	6	29.63	0	0.00	29.70	6	24,926	0.02%
2021/03/19	17	29.33	1	29.30	29.35	16	25,487	0.06%
2021/03/18	0	0.00	4.1	29.76	29.75	-4.1	25,978	-0.02%
2021/03/17	25	29.50	11	29.51	29.70	14	26,973	0.05%
2021/03/16	12	29.58	0	0.00	29.55	12	28,297	0.04%
2021/03/15	3	30.27	10	30.55	30.35	-7	28,818	-0.02%
2021/03/12	8	30.14	1	30.40	30.60	7	29,225	0.02%
2021/03/11	3	30.62	12	30.85	30.60	-9	30,507	-0.03%
2021/03/10	12	30.27	5	30.30	30.40	7	31,505	0.02%
2021/03/09	44	30.46	32.2	30.48	30.35	11.8	32,527	0.04%
2021/03/08	39.1	29.97	29	29.75	29.55	10.1	32,658	0.03%
2021/03/05	112	30.83	105.5	30.59	30.20	6.5	32,969	0.02%	大買/大賣/
2021/03/04	29.6	32.95	136.3	33.07	32.80	-106.7	33,058	-0.32%	大賣/鉅額交易
2021/03/03	30.5	31.34	13	31.16	31.60	17.5	32,025	0.05%
2021/03/02	67.7	31.18	54	31.01	30.45	13.7	33,205	0.04%
2021/02/26	14	31.44	33	31.19	31.20	-19	33,433	-0.06%
2021/02/25	28	31.22	7.1	31.12	30.90	20.9	33,046	0.06%
2021/02/24	15	30.56	41	30.35	30.35	-26	33,029	-0.08%
2021/02/23	18.1	30.83	19	30.87	30.85	-1	32,714	0.00%
2021/02/22	35.6	29.19	18.5	29.29	29.45	17.1	32,028	0.05%
2021/02/19	2	28.10	12	27.98	28.20	-10	31,837	-0.03%
2021/02/18	14	27.56	2	28.00	27.85	12	31,859	0.04%
2021/02/17	15	27.02	27	26.52	27.65	-12	31,818	-0.04%
2021/02/05	32.8	25.38	40	25.43	25.50	-7.2	31,545	-0.02%
2021/02/04	16	25.69	0	0.00	25.90	16	31,699	0.05%
2021/02/03	5	25.78	0	0.00	25.70	5	31,928	0.02%
2021/02/02	0	0.00	1	26.35	26.45	-1	32,400	0.00%
2021/02/01	2.3	25.61	4	25.93	26.20	-1.8	32,775	-0.01%
2021/01/29	21	25.26	0	0.00	25.10	21	33,013	0.06%
2021/01/28	0	0.00	10	25.45	25.40	-10	33,332	-0.03%
2021/01/27	3	26.07	1	26.05	25.80	2	33,894	0.01%
2021/01/26	6	26.63	5	26.40	26.80	1	35,106	0.00%
2021/01/25	13.1	26.61	9.2	26.76	27.15	3.9	35,725	0.01%
2021/01/22	5	25.50	4	25.80	25.90	1	36,213	0.00%
2021/01/21	3	26.13	3	25.97	25.90	0	36,365	0.00%
2021/01/20	4	26.20	3	26.05	25.85	1	37,058	0.00%
2021/01/19	12	27.60	183	27.20	27.10	-171	36,744	-0.47%	大賣/鉅額交易
2021/01/18	7	27.95	11.2	27.43	27.45	-4.2	36,641	-0.01%
2021/01/15	39.5	27.94	508.2	27.54	27.95	-468.7	36,487	-1.28%	大賣/鉅額交易
2021/01/14	1	28.80	22	28.76	28.65	-21	36,265	-0.06%
2021/01/13	211.5	28.48	335	28.54	28.65	-123.6	36,306	-0.34%	大買/大賣/鉅額交易
2021/01/12	12	29.74	12	30.21	29.65	0	35,776	0.00%
2021/01/11	0	0.00	23	30.85	30.85	-23	35,532	-0.06%
2021/01/08	61	30.37	90	30.59	30.85	-29	35,398	-0.08%
2021/01/07	16	30.73	3	30.57	30.80	13	35,250	0.04%
2021/01/06	6	30.30	14	30.78	29.90	-8	34,962	-0.02%
2021/01/05	30	30.97	28.2	31.05	30.90	1.8	35,339	0.01%
2021/01/04	9	30.77	18	30.93	31.00	-9	35,400	-0.03%
2020/12/31	0	0.00	22	31.25	31.30	-22	35,206	-0.06%
2020/12/30	47	31.29	45	31.29	30.95	2	34,896	0.01%
2020/12/29	23.7	30.73	47	30.95	31.00	-23.3	34,474	-0.07%
2020/12/28	88	30.36	38	30.26	30.25	50	34,001	0.15%
2020/12/25	47	30.49	18	31.00	30.65	29	33,585	0.09%
2020/12/24	113	31.14	30	31.33	31.10	83	33,198	0.25%	大買/
2020/12/23	22	30.94	42	31.15	31.25	-20	32,986	-0.06%
2020/12/22	318	31.76	39	32.87	30.85	279	32,667	0.85%	大買/鉅額交易
2020/12/21	90	32.21	178	32.44	32.40	-88	31,440	-0.28%	大賣/
2020/12/18	24	31.83	46	32.00	31.85	-22	30,695	-0.07%
2020/12/17	9	31.98	3	32.10	32.00	6	30,285	0.02%
2020/12/16	76.3	31.75	66.2	31.85	32.00	10.1	29,947	0.03%
2020/12/15	133.2	31.14	120.8	31.09	30.95	12.4	29,343	0.04%	大買/大賣/
2020/12/14	145.3	30.89	67	31.05	30.90	78.3	28,754	0.27%	大買/
2020/12/11	442.5	32.13	424	32.94	31.35	18.5	28,210	0.07%	大買/大賣/
2020/12/10	397.5	32.48	424	32.32	32.10	-26.5	27,234	-0.10%	大買/大賣/
2020/12/09	47	32.19	39	31.76	32.00	8	25,915	0.03%
2020/12/08	85	30.93	131	30.87	31.10	-46	25,320	-0.18%	大賣/
2020/12/07	248.1	31.45	46.7	31.30	31.00	201.4	24,861	0.81%	大買/鉅額交易
2020/12/04	31	30.34	39	30.52	30.60	-8	23,494	-0.03%
2020/12/03	27	29.18	73	29.23	29.20	-46	22,316	-0.21%
2020/12/02	96	27.94	29.2	28.03	27.80	66.8	21,321	0.31%
2020/12/01	194	28.07	159	28.04	27.95	35	20,950	0.17%	大買/大賣/
2020/11/30	24.7	28.08	8	28.02	28.10	16.7	20,195	0.08%
2020/11/27	85	26.34	84.9	26.76	26.85	0.1	19,182	0.00%
2020/11/26	58	26.23	81.1	26.04	26.35	-23.1	18,505	-0.12%
2020/11/25	61	24.20	99.2	24.76	24.85	-38.2	16,813	-0.23%
2020/11/24	57.2	23.91	1	24.00	23.75	56.2	16,303	0.34%
2020/11/23	23	23.79	9	23.78	24.30	14	16,140	0.09%
2020/11/20	11	23.77	147	24.00	23.75	-136	15,843	-0.86%	大賣/鉅額交易
2020/11/19	7	24.01	66	24.31	24.05	-59	15,636	-0.38%
2020/11/18	2	24.85	2	24.90	24.60	0	15,415	0.00%
2020/11/17	22	24.48	23	24.63	24.65	-1	15,220	-0.01%
2020/11/16	18	24.11	10	23.99	24.15	8	15,186	0.05%
2020/11/13	75	24.28	22	24.50	24.15	53	15,049	0.35%
2020/11/12	116	24.48	26	24.51	24.75	90	14,918	0.60%	大買/
2020/11/11	88.1	24.88	58	24.99	24.65	30.1	14,680	0.21%
2020/11/10	86.9	25.12	15.1	25.10	24.90	71.9	14,494	0.50%
2020/11/09	14	24.75	73	24.73	24.85	-59	13,952	-0.42%
2020/11/06	161	24.23	20.2	24.45	24.10	140.8	13,465	1.05%	大買/鉅額交易
2020/11/05	20	24.07	19.1	24.24	23.85	0.9	13,083	0.01%
2020/11/04	16	24.26	9.3	24.07	24.50	6.7	12,721	0.05%
2020/11/03	126	24.05	28	24.02	24.10	98	12,087	0.81%	大買/
2020/11/02	24	22.61	19	22.73	23.15	5	10,669	0.05%
2020/10/30	318	22.30	28	22.25	21.90	290	9,912	2.93%	大買/鉅額交易
2020/10/29	31.3	22.98	6	22.93	22.65	25.3	9,077	0.28%
2020/10/28	9	22.71	64.1	22.49	22.90	-55.1	8,635	-0.64%
2020/10/27	1	21.10	231	20.95	21.50	-230	7,762	-2.96%	大賣/鉅額交易
2020/10/26	30	20.97	0	0.00	21.05	30	7,681	0.39%
2020/10/23	0	0.00	2	20.65	21.00	-2	7,646	-0.03%
2020/10/22	2	20.65	0	0.00	20.65	2	7,590	0.03%
2020/10/21	3	21.35	8	21.10	21.30	-5	7,424	-0.07%
2020/10/20	5	20.40	0	0.00	20.35	5	7,186	0.07%
2020/10/13	14	22.45	379	22.57	22.30	-365	6,791	-5.37%	大賣/鉅額交易
2020/10/12	363	22.00	7	22.00	22.00	356	6,033	5.90%	大買/鉅額交易
2020/10/08	5	20.00	5	19.70	20.00	0	5,673	0.00%
2020/09/28	0	0.00	1	19.05	19.05	-1	5,984	-0.02%
2020/09/25	8	19.04	0	0.00	18.95	8	6,021	0.13%
2020/09/22	0	0.00	17	20.20	20.20	-17	5,992	-0.28%
2020/09/21	3	20.55	0	0.00	20.65	3	6,179	0.05%
2020/09/18	2	20.85	1	20.85	21.00	1	6,485	0.02%
2020/09/16	17	20.40	0	0.00	20.60	17	7,068	0.24%
2020/09/14	11	20.70	0	0.00	20.70	11	7,588	0.14%
2020/09/11	1	21.90	2	21.30	21.40	-1	7,495	-0.01%
2020/09/10	2	22.85	2	22.85	22.90	0	7,258	0.00%
2020/09/09	10	22.15	0	0.00	22.85	10	7,234	0.14%
2020/09/07	4	22.36	2	22.65	22.45	2	7,304	0.03%
2020/09/03	0	0.00	10.8	22.25	22.10	-10.8	7,259	-0.15%
2020/09/02	10	21.75	8.1	21.95	22.40	1.9	7,250	0.03%
2020/08/31	4	21.30	0	0.00	21.25	4	7,149	0.06%
2020/08/27	0	0.00	2	21.10	21.00	-2	7,174	-0.03%
2020/08/24	0	0.00	1	21.35	21.45	-1	7,229	-0.01%
2020/08/21	0	0.00	1	21.30	21.35	-1	7,316	-0.01%
2020/08/20	11	20.50	6	20.48	20.55	5	7,288	0.07%
2020/08/19	20	20.93	0	0.00	20.85	20	7,141	0.28%
2020/08/18	0	0.00	15	21.35	21.40	-15	7,074	-0.21%
2020/08/17	1	21.20	3	21.20	21.35	-2	7,102	-0.03%
2020/08/14	3	21.60	0	0.00	21.60	3	7,079	0.04%
2020/08/13	6	21.88	1	21.70	21.80	5	7,062	0.07%
2020/08/12	3	22.05	0	0.00	22.10	3	7,016	0.04%
2020/08/11	5	22.58	9	22.82	22.20	-4	6,987	-0.06%
2020/08/10	6	22.42	0	0.00	22.50	6	6,916	0.09%
2020/08/07	3	22.23	0	0.00	22.25	3	6,928	0.04%
2020/08/06	5	22.66	5	23.06	22.70	0	6,895	0.00%
2020/08/05	12	22.83	1	23.45	22.70	11	6,924	0.16%
2020/08/04	2	22.85	0	0.00	22.80	2	6,921	0.03%
2020/08/03	2	22.93	0	0.00	22.65	2	6,994	0.03%
2020/07/30	1	22.75	2	23.58	23.65	-1	7,009	-0.01%
2020/07/29	2	22.70	2	22.65	22.50	0	7,039	0.00%
2020/07/28	4	21.98	1	22.15	22.00	3	7,185	0.04%
2020/07/27	1	23.55	2	23.15	22.65	-1	7,211	-0.01%
2020/07/24	1	24.05	1	23.90	23.80	0	7,190	0.00%
2020/07/23	1	24.35	0	0.00	24.25	1	7,201	0.01%
2020/07/22	1	24.40	0	0.00	24.60	1	7,312	0.01%
2020/07/21	2	24.48	0	0.00	24.60	2	7,340	0.03%
2020/07/17	6	24.75	1	24.75	24.60	5	7,342	0.07%
2020/07/15	0	0.00	5	24.92	25.05	-5	7,408	-0.07%
2020/07/14	1	26.00	18	25.82	25.80	-17	7,402	-0.23%
2020/07/13	6	26.10	0	0.00	26.00	6	7,330	0.08%
2020/07/10	0.2	26.70	2.2	26.89	26.70	-2	7,282	-0.03%
2020/07/09	0	0.00	3	27.38	27.30	-3	7,226	-0.04%
2020/07/07	1.1	26.80	0	0.00	26.80	1.1	7,175	0.02%
2020/07/06	0	0.00	2	26.88	26.90	-2	7,267	-0.03%
2020/07/03	0.2	26.80	0	0.00	26.85	0.2	7,334	0.00%
2020/07/02	1.2	27.16	4	26.95	26.95	-2.8	7,345	-0.04%
2020/07/01	8	27.01	6	27.08	27.10	2	7,375	0.03%
2020/06/30	3	27.25	1	26.95	27.10	2	7,451	0.03%
2020/06/24	10	25.76	1	25.80	26.05	9	6,930	0.13%
2020/06/23	3	25.27	17	25.26	25.40	-14	6,650	-0.21%
2020/06/22	8	25.72	1	26.30	25.25	7	6,309	0.11%
2020/06/19	3	26.48	2	26.00	26.00	1	6,023	0.02%
2020/06/18	6	27.02	0	0.00	26.95	6	5,733	0.10%
2020/06/17	2	27.23	0	0.00	27.20	2	5,692	0.04%
2020/06/16	3	27.10	0	0.00	27.30	3	5,803	0.05%
2020/06/15	9	27.23	0	0.00	27.15	9	5,907	0.15%
2020/06/12	0	0.00	14	27.67	27.90	-14	5,817	-0.24%
2020/06/11	2	27.75	2	27.85	27.55	0	5,802	0.00%
2020/06/10	1	27.55	0	0.00	27.65	1	5,761	0.02%
2020/06/09	1	27.75	0	0.00	27.80	1	5,891	0.02%
2020/06/08	4	27.45	5	27.40	27.40	-1	5,930	-0.02%
2020/06/04	0	0.00	1	27.80	27.80	-1	6,053	-0.02%
2020/06/03	1	26.90	2	27.50	27.40	-1	6,053	-0.02%
2020/06/01	7	26.71	10	26.70	26.70	-3	6,069	-0.05%
2020/05/29	5	27.25	0	0.00	26.85	5	6,065	0.08%
2020/05/28	8	27.46	4	27.73	27.45	4	6,074	0.07%
2020/05/27	0	0.00	1	27.60	27.10	-1	6,063	-0.02%
2020/05/26	0	0.00	3	27.30	27.30	-3	6,171	-0.05%
2020/05/25	1	26.90	0	0.00	27.00	1	6,216	0.02%
2020/05/20	0	0.00	1	26.50	26.85	-1	6,132	-0.02%
2020/05/19	0	0.00	1	25.85	25.80	-1	6,072	-0.02%
2020/05/18	7	25.44	1	25.65	25.40	6	6,049	0.10%
2020/05/15	11	25.55	0	0.00	25.55	11	6,073	0.18%
2020/05/14	2	26.28	4	26.19	25.80	-2	6,044	-0.03%
2020/05/12	5	26.87	5	26.75	26.80	0	6,009	0.00%
2020/05/11	1	27.55	0	0.00	27.50	1	5,945	0.02%
2020/05/08	0	0.00	3	27.00	26.95	-3	5,899	-0.05%
2020/05/07	3	27.10	2	27.25	27.35	1	5,826	0.02%
2020/05/06	5	27.30	0	0.00	27.05	5	5,794	0.09%
2020/05/05	2	27.30	1	27.30	27.40	1	5,752	0.02%
2020/05/04	8	27.39	6	27.37	27.50	2	5,677	0.04%
2020/04/30	1	26.50	3	26.45	26.65	-2	5,504	-0.04%
2020/04/29	3	26.37	5	26.35	26.30	-2	5,449	-0.04%
2020/04/27	0	0.00	7	25.74	26.40	-7	5,454	-0.13%
2020/04/22	0	0.00	5	25.25	25.50	-5	5,315	-0.09%
2020/04/21	2	25.68	1	26.00	25.55	1	5,316	0.02%
2020/04/20	0	0.00	2	26.08	26.25	-2	5,288	-0.04%
2020/04/17	3	25.75	6	25.60	25.50	-3	5,337	-0.06%
2020/04/15	4	26.08	0	0.00	26.15	4	5,295	0.08%
2020/04/10	0	0.00	4	25.70	25.40	-4	5,271	-0.08%
2020/04/09	0	0.00	2	25.08	25.40	-2	5,270	-0.04%
2020/04/08	9	24.43	4	24.65	24.80	5	5,172	0.10%
2020/04/07	7	24.20	4	24.50	24.10	3	5,091	0.06%
2020/04/06	28	24.15	0	0.00	24.30	28	5,104	0.55%
2020/04/01	4	25.50	13	25.18	25.00	-9	5,046	-0.18%
2020/03/31	1	26.30	5	26.05	26.90	-4	5,005	-0.08%
2020/03/30	0	0.00	20	26.50	26.70	-20	5,058	-0.40%
2020/03/27	3	27.03	20	27.08	26.70	-17	5,279	-0.32%
2020/03/25	0	0.00	20	27.58	27.20	-20	5,748	-0.35%
2020/03/24	0	0.00	2	27.18	26.70	-2	5,833	-0.03%
2020/03/23	0	0.00	3	25.20	25.30	-3	5,947	-0.05%
2020/03/20	2	25.10	2	25.65	25.65	0	6,001	0.00%
2020/03/19	1	24.20	5	24.68	24.20	-4	5,993	-0.07%
2020/03/18	7	27.19	1	27.45	26.85	6	6,004	0.10%
2020/03/17	10	26.88	11	27.37	27.45	-1	5,971	-0.02%
2020/03/16	5	28.27	5	28.13	28.05	0	5,917	0.00%
2020/03/13	10	27.72	10	28.03	28.40	0	5,943	0.00%
2020/03/11	30	30.68	4	30.46	30.35	26	5,777	0.45%
2020/03/09	0	0.00	6	29.75	29.90	-6	5,685	-0.11%
2020/03/06	4	29.96	0	0.00	30.00	4	5,825	0.07%
2020/03/05	1	30.75	0	0.00	30.75	1	5,798	0.02%
2020/03/04	5	30.74	0	0.00	31.00	5	5,778	0.09%
2020/03/03	4	31.00	0	0.00	31.00	4	5,757	0.07%
2020/03/02	0	0.00	7	31.37	31.40	-7	5,709	-0.12%
2020/02/27	12	31.58	23	31.34	30.90	-11	5,635	-0.20%
2020/02/26	1	31.45	2	31.55	31.65	-1	5,528	-0.02%
2020/02/25	2	30.73	3	31.17	31.30	-1	5,461	-0.02%
2020/02/24	1	31.25	3.4	31.28	31.20	-2.4	5,476	-0.04%
2020/02/21	1	31.25	1	31.50	31.40	0	5,495	0.00%
2020/02/18	16	30.80	2	31.03	30.90	14	5,541	0.25%
2020/02/17	1	30.35	1	30.50	30.60	0	5,648	0.00%
2020/02/13	0	0.00	1	30.45	30.15	-1	5,722	-0.02%
2020/02/12	1	29.60	0	0.00	29.85	1	5,695	0.02%
2020/02/11	0	0.00	21	29.65	29.60	-21	5,690	-0.37%
2020/02/10	0	0.00	10	29.20	29.15	-10	5,679	-0.18%
2020/02/07	2	29.23	21	29.26	29.25	-19	5,679	-0.33%
2020/02/06	0	0.00	1	29.55	29.55	-1	5,693	-0.02%
2020/02/05	1	29.15	0	0.00	29.10	1	5,720	0.02%
2020/02/04	5	29.39	0	0.00	29.40	5	5,706	0.09%
2020/02/03	2	29.00	6	29.35	29.35	-4	5,708	-0.07%
2020/01/30	2	30.00	120	29.95	29.80	-118	5,888	-2.00%	大賣/鉅額交易
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/16	1	31.55	0	0.00	31.55	1	5,771	0.02%
2020/01/15	2	31.68	0	0.00	31.65	2	5,814	0.03%
2020/01/14	1	31.80	3	31.88	31.95	-2	5,804	-0.03%
2020/01/13	6	32.05	2	31.93	31.95	4	5,823	0.07%
2020/01/10	1	30.55	2.8	31.19	31.25	-1.8	5,934	-0.03%
2020/01/09	1	30.60	6	30.70	30.60	-5	5,892	-0.08%
2020/01/08	2	30.60	3	31.00	30.50	-1	5,899	-0.02%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/03	3	31.40	0	0.00	31.40	3	5,842	0.05%
2019/12/31	1	32.15	20	32.15	32.05	-19	5,811	-0.33%
2019/12/30	41	32.27	1	32.35	32.30	40	5,817	0.69%
2019/12/26	35	31.87	0	0.00	31.80	35	5,815	0.60%
2019/12/24	7	32.11	1	32.60	32.60	6	5,872	0.10%
2019/12/23	42	32.17	44	32.12	32.55	-2	5,758	-0.03%
2019/12/20	6	31.96	23	31.94	31.75	-17	5,649	-0.30%
2019/12/19	3	31.50	1	31.50	31.55	2	5,448	0.04%
2019/12/18	3	31.30	12	31.29	31.40	-9	5,345	-0.17%
2019/12/17	24	30.69	11	30.72	30.70	13	5,184	0.25%
2019/12/16	27	30.86	3	30.87	30.85	24	5,103	0.47%
2019/12/13	47	30.38	6	30.17	30.45	41	4,980	0.82%
2019/12/12	1	29.45	0	0.00	29.55	1	4,829	0.02%
2019/12/11	1	29.30	1	29.15	29.25	0	4,899	0.00%
2019/12/10	2	29.40	1	29.75	29.30	1	4,850	0.02%
2019/12/09	6	30.88	0	0.00	30.75	6	4,738	0.13%
2019/12/06	1	30.55	5	30.57	30.70	-4	4,670	-0.09%
2019/12/05	0	0.00	1	29.75	29.80	-1	4,555	-0.02%
2019/12/04	5	29.34	12	29.73	29.75	-7	4,502	-0.16%
2019/12/03	2	29.40	9.5	29.56	29.90	-7.5	4,430	-0.17%
2019/12/02	6	28.58	6	28.77	28.35	0	4,264	0.00%
2019/11/29	7	29.17	0	0.00	29.10	7	4,235	0.17%
2019/11/28	2	29.55	1	29.65	29.55	1	4,244	0.02%
2019/11/27	5	29.56	0	0.00	29.50	5	4,243	0.12%
2019/11/26	1	29.60	0	0.00	29.60	1	4,207	0.02%
2019/11/25	4	29.70	1	29.80	29.60	3	4,188	0.07%
2019/11/22	1	29.75	1	30.10	29.70	0	4,231	0.00%
2019/11/21	1	29.95	1	30.40	29.85	0	4,313	0.00%
2019/11/20	7	30.50	1	30.60	30.40	6	4,381	0.14%
2019/11/19	0	0.00	6	29.64	30.25	-6	4,450	-0.13%
2019/11/18	0	0.00	1	29.45	29.75	-1	4,483	-0.02%
2019/11/15	2	29.45	0	0.00	29.50	2	4,528	0.04%
2019/11/14	6	29.52	0	0.00	29.50	6	4,530	0.13%
2019/11/13	4	31.21	3	31.80	30.85	1	4,419	0.02%
2019/11/12	1	32.45	0	0.00	32.40	1	4,372	0.02%
2019/11/11	1	32.70	0	0.00	32.70	1	4,496	0.02%
2019/11/07	2	32.55	0	0.00	32.75	2	4,657	0.04%
2019/11/05	3	33.15	3	33.02	32.90	0	4,697	0.00%
2019/11/04	2	32.55	0	0.00	32.55	2	4,700	0.04%
2019/11/01	1	32.85	8	32.88	33.00	-7	4,678	-0.15%
2019/10/31	0	0.00	1	32.95	32.90	-1	4,690	-0.02%
2019/10/30	2	32.53	10	32.85	32.50	-8	4,689	-0.17%
2019/10/25	10	33.55	2	33.75	33.50	8	4,542	0.18%
2019/10/23	0	0.00	2	33.75	33.90	-2	4,556	-0.04%
2019/10/22	1	33.30	0	0.00	33.30	1	4,585	0.02%
2019/10/21	11	33.80	5	33.60	33.60	6	4,619	0.13%
2019/10/18	4	33.06	5	33.27	33.15	-1	4,716	-0.02%
2019/10/17	0	0.00	2	33.95	33.95	-2	4,541	-0.04%
2019/10/15	13	33.82	0	0.00	33.85	13	4,557	0.29%
2019/10/14	3	33.95	4	33.79	34.00	-1	4,540	-0.02%
2019/10/09	5	33.26	0	0.00	33.20	5	4,487	0.11%
2019/10/08	2	33.60	2	33.60	33.80	0	4,454	0.00%
2019/10/07	2	33.20	0	0.00	33.30	2	4,426	0.05%
2019/10/04	3	32.47	0	0.00	32.50	3	4,375	0.07%
2019/10/02	0	0.00	1	33.10	33.20	-1	4,308	-0.02%
2019/10/01	3	33.88	30	33.15	33.10	-27	4,232	-0.64%
2019/09/27	2	35.08	0	0.00	34.75	2	4,071	0.05%
2019/09/26	2	36.05	1	35.40	35.25	1	3,985	0.03%
2019/09/25	9	36.02	2	36.48	36.00	7	3,866	0.18%
2019/09/24	1	38.00	1	38.45	38.05	0	3,689	0.00%
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%
2019/09/17	3	39.55	0	0.00	39.50	3	3,932	0.08%
2019/09/16	10	39.95	2	39.88	39.95	8	4,111	0.19%
2019/09/05	0	0.00	16	39.04	38.75	-16	4,448	-0.36%
2019/09/04	2	39.50	0	0.00	39.25	2	4,457	0.04%
2019/09/03	15	39.20	0	0.00	39.40	15	4,526	0.33%
2019/09/02	1	38.70	0	0.00	38.75	1	4,470	0.02%
2019/08/27	1	38.10	0	0.00	38.10	1	4,431	0.02%
2019/08/26	1	38.05	1	38.05	38.80	0	4,379	0.00%
2019/08/23	13	38.31	0	0.00	38.15	13	4,287	0.30%
2019/08/22	18	39.40	0	0.00	39.20	18	4,191	0.43%
2019/08/20	1	41.05	0	0.00	40.50	1	4,042	0.02%
2019/08/19	4	41.20	0	0.00	41.40	4	4,031	0.10%
2019/08/16	5	42.05	80	42.00	42.10	-75	4,141	-1.81%
2019/08/15	1	42.10	0	0.00	42.05	1	4,154	0.02%
2019/08/13	0	0.00	5	45.45	45.40	-5	4,062	-0.12%
2019/08/12	0	0.00	2	45.75	45.70	-2	3,959	-0.05%
2019/08/08	0	0.00	0.2	45.90	45.70	-0.2	3,913	-0.01%
2019/08/07	0	0.00	0.1	45.65	45.70	-0.1	3,919	0.00%
2019/08/01	0	0.00	1	46.10	46.05	-1	4,075	-0.02%
2019/07/30	0	0.00	2	45.95	46.00	-2	4,175	-0.05%
2019/07/29	1	46.20	3	46.67	46.50	-2	4,351	-0.05%
2019/07/25	2	45.60	3	45.75	45.70	-1	4,338	-0.02%
2019/07/24	5	46.26	1	46.00	46.00	4	4,352	0.09%
2019/07/23	0	0.00	10	46.85	46.80	-10	4,290	-0.23%
2019/07/22	31	46.96	88	46.78	46.80	-57	4,266	-1.34%
2019/07/19	2.1	46.25	2	46.20	46.30	0.1	4,152	0.00%
2019/07/18	1	46.05	0	0.00	45.85	1	4,170	0.02%
2019/07/17	0	0.00	1	45.90	45.75	-1	4,206	-0.02%
2019/07/15	0	0.00	1	45.25	45.25	-1	4,246	-0.02%
2019/07/10	2	45.35	0	0.00	45.45	2	4,629	0.04%
2019/07/09	60	45.30	16	45.16	45.45	44	4,723	0.93%
2019/07/04	0	0.00	2	45.05	45.05	-2	4,961	-0.04%
2019/07/03	0	0.00	1	45.15	45.20	-1	5,084	-0.02%
2019/07/02	0	0.00	40	45.55	45.45	-40	5,195	-0.77%
2019/07/01	0	0.00	30	45.42	45.50	-30	5,207	-0.58%
2019/06/28	5	45.25	0	0.00	45.30	5	5,252	0.10%
2019/06/25	0	0.00	56	46.34	46.75	-56	5,301	-1.06%
2019/06/24	0	0.00	20	46.45	46.50	-20	5,417	-0.37%
2019/06/21	3	45.90	1	46.40	46.40	2	5,328	0.04%
2019/06/20	0	0.00	30	45.88	45.80	-30	5,183	-0.58%
2019/06/19	1	46.25	35	45.90	45.80	-34	5,252	-0.65%
2019/06/18	0	0.00	25	45.94	46.00	-25	5,337	-0.47%
2019/06/17	0	0.00	20	46.05	45.85	-20	5,770	-0.35%
2019/06/14	0	0.00	1	45.40	45.50	-1	5,918	-0.02%
2019/06/13	0	0.00	9	45.15	45.15	-9	5,961	-0.15%
2019/06/12	6	44.88	0	0.00	44.90	6	6,029	0.10%
2019/06/10	4	44.05	0	0.00	44.15	4	6,048	0.07%
2019/05/29	0	0.00	5	44.20	44.15	-5	6,355	-0.08%
2019/05/27	1	43.90	0	0.00	43.90	1	6,417	0.02%
2019/05/24	0	0.00	8	43.90	43.80	-8	6,473	-0.12%
2019/05/23	8	45.24	23	44.66	44.05	-15	6,541	-0.23%
2019/05/22	2	44.48	26	44.45	44.65	-24	6,421	-0.37%
2019/05/21	0	0.00	2	44.10	44.20	-2	6,469	-0.03%
2019/05/20	3	44.43	1	44.70	43.95	2	6,497	0.03%
2019/05/15	5	43.90	0	0.00	43.90	5	6,684	0.07%
2019/05/10	0	0.00	4	43.90	43.85	-4	7,139	-0.06%
2019/05/09	2	43.78	2	43.88	43.85	0	7,167	0.00%
2019/05/08	10	44.40	2	44.35	43.90	8	7,191	0.11%
2019/05/07	5	44.40	5	44.35	44.25	0	7,231	0.00%
2019/05/06	6	44.77	1	44.65	44.40	5	7,482	0.07%
2019/05/03	3	43.80	0	0.00	44.00	3	7,359	0.04%
2019/05/02	1	44.00	0	0.00	43.80	1	7,425	0.01%
2019/04/30	0	0.00	30	43.70	43.85	-30	7,471	-0.40%
2019/04/29	0	0.00	5	44.00	43.85	-5	7,515	-0.07%
2019/04/25	30	43.88	1	44.00	43.90	29	7,661	0.38%
2019/04/24	21	43.81	0	0.00	43.85	21	7,751	0.27%
2019/04/23	1	43.75	0	0.00	43.80	1	7,892	0.01%
2019/04/22	11	43.70	1	43.75	43.75	10	7,954	0.13%
2019/04/19	11	43.65	0	0.00	43.70	11	8,131	0.14%
2019/04/17	21	43.71	0	0.00	43.95	21	8,424	0.25%
2019/04/16	1	43.65	0	0.00	43.70	1	8,758	0.01%
2019/04/15	20	43.85	0	0.00	43.60	20	8,982	0.22%
2019/04/12	10	43.90	1	43.65	44.00	9	9,087	0.10%
2019/04/10	25	44.24	0	0.00	44.15	25	9,091	0.27%
2019/04/09	39	44.30	0	0.00	44.20	39	9,093	0.43%
2019/04/08	6	45.14	5.1	44.80	44.80	0.9	9,010	0.01%
2019/04/03	30	45.48	40	45.33	45.70	-10	8,951	-0.11%
2019/04/02	34	45.45	2	45.65	45.55	32	9,222	0.35%
2019/04/01	11	45.65	1	45.10	45.10	10	9,445	0.11%
2019/03/29	0	0.00	2	45.45	45.45	-2	9,629	-0.02%
2019/03/28	20	45.10	1	45.05	44.95	19	9,955	0.19%
2019/03/27	82	46.08	1	46.40	45.55	81	9,886	0.82%
2019/03/26	21	45.98	0	0.00	45.55	21	9,681	0.22%
2019/03/22	20	46.25	32	46.34	46.15	-12	9,617	-0.12%
2019/03/21	18	47.10	124	47.40	46.80	-106	9,505	-1.12%	大賣/鉅額交易
2019/03/20	63	46.27	15	46.89	47.25	48	9,335	0.51%
2019/03/19	5	45.00	0	0.00	45.30	5	8,875	0.06%
2019/03/18	13	44.62	4	44.46	44.65	9	8,758	0.10%
2019/03/13	20	43.45	0	0.00	43.15	20	8,653	0.23%
2019/03/12	10	43.55	0	0.00	43.50	10	8,700	0.11%
2019/03/11	10	43.70	0	0.00	43.70	10	8,757	0.11%
2019/03/08	20	43.75	0	0.00	43.85	20	8,866	0.23%
2019/03/06	3	43.85	0	0.00	43.85	3	9,303	0.03%
2019/03/04	0	0.00	4	44.48	44.70	-4	9,893	-0.04%
2019/02/26	4	43.90	8	44.16	44.00	-4	10,566	-0.04%
2019/02/22	12	43.63	0	0.00	43.60	12	10,647	0.11%
2019/02/21	1	43.65	0	0.00	43.80	1	10,561	0.01%
2019/02/20	15	43.87	0	0.00	44.05	15	10,551	0.14%
2019/02/19	12	43.81	0	0.00	43.85	12	10,492	0.11%
2019/02/18	2	43.70	0	0.00	43.75	2	10,555	0.02%
2019/02/15	1	43.95	0	0.00	44.00	1	10,721	0.01%
2019/02/14	5	44.87	0	0.00	44.55	5	10,780	0.05%
2019/02/13	1	46.05	6	45.51	45.65	-5	10,803	-0.05%
2019/02/12	3	45.28	8	45.24	45.55	-5	10,689	-0.05%
2019/02/11	1	43.95	0	0.00	43.95	1	10,492	0.01%
2019/01/30	1	43.90	0	0.00	43.90	1	10,399	0.01%
2019/01/28	0	0.00	3	43.73	43.85	-3	10,508	-0.03%
2019/01/25	21	44.06	2	44.00	43.85	19	10,632	0.18%
2019/01/24	1	45.75	0	0.00	45.50	1	10,507	0.01%
2019/01/23	1	45.30	10	45.20	45.40	-9	10,602	-0.08%
2019/01/22	1	45.80	1	46.00	45.70	0	10,682	0.00%
2019/01/21	0	0.00	1	46.65	46.65	-1	10,850	-0.01%
2019/01/18	1	46.90	1	46.60	46.85	0	11,045	0.00%
2019/01/17	11	46.34	0	0.00	46.10	11	11,343	0.10%
2019/01/16	15	47.26	0	0.00	46.80	15	11,832	0.13%
2019/01/15	2	46.85	1	47.90	48.00	1	11,916	0.01%
2019/01/11	2	47.55	3	47.53	47.55	-1	12,817	-0.01%
2019/01/10	1	47.65	1	46.75	46.75	0	13,226	0.00%
2019/01/09	4	47.00	1	46.70	47.20	3	13,256	0.02%
2019/01/08	8	46.42	91	46.63	46.80	-83	13,112	-0.63%
2019/01/07	0	0.00	3	44.82	45.00	-3	12,778	-0.02%
2019/01/04	4	43.78	2	43.73	43.80	2	12,633	0.02%
2019/01/03	0	0.00	19	43.48	43.30	-19	12,793	-0.15%
2018/12/25	0	0.00	1	41.15	41.85	-1	14,400	-0.01%
2018/12/24	21	42.58	0	0.00	42.00	21	14,374	0.15%
2018/12/22	2	44.10	25	43.95	43.35	-23	14,453	-0.16%
2018/12/21	6	43.13	24	43.05	42.85	-18	14,682	-0.12%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/17	0	0.00	20	41.95	42.00	-20	16,118	-0.12%
2018/12/13	1	42.60	1	42.25	42.25	0	17,014	0.00%
2018/12/12	10	42.55	0	0.00	42.20	10	17,083	0.06%
2018/12/11	2	41.90	0	0.00	42.05	2	17,110	0.01%
2018/12/06	27	41.27	25	41.35	42.00	2	17,399	0.01%
2018/12/04	0	0.00	1	43.35	43.05	-1	17,561	-0.01%
2018/12/03	2	43.58	1	43.65	43.50	1	17,574	0.01%
2018/11/30	1	42.50	8	44.15	42.70	-7	17,586	-0.04%
2018/11/29	33	43.62	4	43.25	42.85	29	17,471	0.17%
2018/11/28	28	41.50	2	41.00	42.00	26	17,670	0.15%
2018/11/27	8	41.81	32	41.91	42.05	-24	17,497	-0.14%
2018/11/26	53	40.92	8	41.63	43.00	45	17,106	0.26%
2018/11/23	0	0.00	1	42.90	42.95	-1	16,518	-0.01%
2018/11/22	10	42.70	0	0.00	42.80	10	16,619	0.06%
2018/11/21	36	43.45	31	43.60	43.55	5	16,659	0.03%
2018/11/20	1	44.35	0	0.00	44.40	1	16,773	0.01%
2018/11/19	1	45.55	1.8	45.23	44.90	-0.8	16,999	0.00%
2018/11/16	1	44.90	0	0.00	44.65	1	17,340	0.01%
2018/11/15	1	45.65	31	44.60	44.85	-30	17,387	-0.17%
2018/11/14	39	46.38	14	45.78	45.10	25	17,459	0.14%
2018/11/13	5	43.10	0	0.00	45.45	5	17,434	0.03%
2018/11/12	4	45.00	0	0.00	43.95	4	17,616	0.02%
2018/11/09	1	46.05	2	46.05	45.80	-1	17,949	-0.01%
2018/11/07	0	0.00	5	44.60	45.00	-5	18,827	-0.03%
2018/11/06	0	0.00	30	45.40	44.80	-30	19,151	-0.16%
2018/11/05	0	0.00	21	45.80	45.50	-21	19,218	-0.11%
2018/11/02	6	45.56	2	45.98	45.35	4	19,466	0.02%
2018/11/01	5	44.60	0	0.00	44.90	5	19,434	0.03%
2018/10/30	2	43.15	2	42.90	43.15	0	19,967	0.00%
2018/10/29	81	43.39	10	44.50	43.25	71	19,877	0.36%
2018/10/26	31	44.50	1	43.80	43.30	30	19,683	0.15%
2018/10/25	17	43.86	8	43.86	43.20	9	19,475	0.05%
2018/10/24	47	48.46	11	49.04	46.95	36	19,131	0.19%
2018/10/23	2	51.10	6	50.85	50.90	-4	18,589	-0.02%
2018/10/22	4	51.95	4	51.53	51.30	0	18,459	0.00%
2018/10/19	11	50.10	45.1	50.69	51.30	-34.1	18,041	-0.19%
2018/10/18	28	47.17	42	47.40	48.60	-14	17,362	-0.08%
2018/10/17	12	47.97	0	0.00	46.00	12	16,799	0.07%
2018/10/15	24	48.56	58	48.06	47.30	-34	16,678	-0.20%
2018/10/12	45	46.91	5	46.85	47.05	40	16,635	0.24%
2018/10/11	4	45.64	14	46.00	45.25	-10	16,853	-0.06%
2018/10/09	29	49.06	10	49.00	50.20	19	16,566	0.11%
2018/10/08	5	49.45	4.3	50.41	49.00	0.8	16,293	0.00%
2018/10/05	7	50.10	69.9	50.25	50.60	-62.9	16,074	-0.39%
2018/10/04	72	50.60	6	50.90	51.30	66	15,838	0.42%
2018/10/03	42.8	50.45	5.1	50.35	49.00	37.7	15,498	0.24%
2018/10/01	16	51.99	7	52.79	53.10	9	14,804	0.06%
2018/09/28	44	53.69	54	53.72	53.50	-10	14,574	-0.07%
2018/09/27	174	52.17	41	53.43	54.80	133	14,303	0.93%	大買/鉅額交易
2018/09/26	16	52.68	1	52.80	52.00	15	14,006	0.11%
2018/09/25	42	54.28	15	54.27	54.00	27	13,820	0.20%
2018/09/21	8	52.61	41	52.60	53.20	-33	13,491	-0.24%
2018/09/20	15	51.41	73	51.99	52.50	-58	13,152	-0.44%
2018/09/19	36	48.70	82	49.21	50.30	-46	12,459	-0.37%
2018/09/18	8	45.78	8	46.13	46.60	0	11,924	0.00%
2018/09/17	1	45.40	0	0.00	44.80	1	11,743	0.01%
2018/09/13	4	44.56	104	44.54	44.50	-100	11,874	-0.84%	大賣/
2018/09/12	112	45.58	18	44.78	44.40	94	11,834	0.79%	大買/
2018/09/11	3	43.23	7	42.95	43.75	-4	11,729	-0.03%
2018/09/10	0	0.00	3	42.37	42.15	-3	11,960	-0.03%
2018/09/07	0	0.00	13	43.37	43.00	-13	12,155	-0.11%
2018/09/05	1	43.45	1	43.45	43.60	0	12,709	0.00%
2018/09/04	4	43.23	12	43.14	43.25	-8	12,711	-0.06%
2018/09/03	11	43.24	55	43.57	43.00	-44	12,843	-0.34%
2018/08/30	0	0.00	20	46.40	46.40	-20	12,881	-0.16%
2018/08/29	5	46.50	0	0.00	46.40	5	13,091	0.04%
2018/08/28	37	46.48	12	46.74	47.00	25	13,420	0.19%
2018/08/27	42	45.64	2	45.50	45.50	40	14,187	0.28%
2018/08/24	43	45.81	4	45.90	45.50	39	14,879	0.26%
2018/08/23	1	49.10	55.5	49.15	49.10	-54.5	14,732	-0.37%
2018/08/22	28	49.89	71	49.68	49.00	-43	14,544	-0.30%
2018/08/21	0	0.00	2	47.95	47.85	-2	14,216	-0.01%
2018/08/20	8	48.25	8	48.35	48.35	0	14,206	0.00%
2018/08/17	20	48.19	11	47.85	47.70	9	14,116	0.06%
2018/08/16	59	48.27	15	48.05	47.55	44	14,007	0.31%
2018/08/15	93	48.43	43.6	48.38	48.65	49.4	13,820	0.36%
2018/08/14	41	46.31	25.4	47.86	48.60	15.6	13,596	0.11%
2018/08/13	8	43.64	7	44.28	44.20	1	12,965	0.01%
2018/08/10	5	44.33	42	44.41	44.45	-37	12,769	-0.29%
2018/08/09	4	42.81	13.3	43.11	43.05	-9.3	12,528	-0.07%
2018/08/08	8	43.80	40	43.62	42.30	-32	12,499	-0.26%
2018/08/07	5	42.56	13	42.57	42.55	-8	12,519	-0.06%
2018/08/06	16	40.68	46	41.50	43.20	-30	12,948	-0.23%
2018/08/03	3	39.97	19	39.75	39.90	-16	12,645	-0.13%
2018/08/01	0	0.00	2	38.70	38.80	-2	12,662	-0.02%
2018/07/31	1	38.35	3	38.67	38.35	-2	12,712	-0.02%
2018/07/30	2	37.60	0	0.00	37.60	2	12,875	0.02%
2018/07/27	9	38.61	0	0.00	38.20	9	13,018	0.07%
2018/07/26	1	38.40	1	38.35	38.60	0	13,125	0.00%
2018/07/25	0	0.00	3	38.00	38.05	-3	13,286	-0.02%
2018/07/24	4	37.23	0	0.00	37.30	4	13,648	0.03%
2018/07/23	1	36.40	4	36.44	36.60	-3	13,824	-0.02%
2018/07/20	6	37.13	9.3	37.31	37.00	-3.3	14,122	-0.02%
2018/07/19	5	38.70	1	38.40	38.40	4	14,329	0.03%
2018/07/18	10	38.85	1	38.80	39.05	9	14,832	0.06%
2018/07/17	6	38.94	14	38.58	38.75	-8	15,220	-0.05%
2018/07/16	0	0.00	2	37.48	37.25	-2	15,097	-0.01%
2018/07/13	6	36.85	0	0.00	36.70	6	15,513	0.04%
2018/07/12	0	0.00	0.4	36.50	36.50	-0.4	15,573	0.00%
2018/07/11	0	0.00	3	36.60	36.60	-3	15,762	-0.02%
2018/07/09	0	0.00	1	37.30	36.95	-1	15,965	-0.01%
2018/07/06	2	36.05	2	36.20	36.05	0	16,078	0.00%
2018/07/05	1	36.45	1	37.50	36.05	0	16,341	0.00%
2018/07/04	1	35.70	1	36.85	37.10	0	16,748	0.00%
2018/07/03	1	35.80	0	0.00	35.75	1	17,135	0.01%
2018/06/29	1	36.40	1	36.15	36.25	0	17,751	0.00%
2018/06/27	2	37.05	2	37.10	37.10	0	18,199	0.00%
2018/06/26	16	36.59	0	0.00	36.65	16	18,140	0.09%
2018/06/25	4	36.58	1	36.40	36.50	3	18,113	0.02%
2018/06/22	3	37.77	0.5	37.60	37.60	2.5	18,084	0.01%
2018/06/21	3	38.90	5	39.00	38.80	-2	18,300	-0.01%
2018/06/20	15	39.19	23	39.12	38.60	-8	18,450	-0.04%
2018/06/19	14	39.87	13	40.55	39.75	1	18,457	0.01%
2018/06/15	8	39.92	14	39.60	40.00	-6	18,233	-0.03%
2018/06/14	47	39.20	141	39.91	38.20	-94	17,948	-0.52%	大賣/
2018/06/13	0	0.00	13	38.40	38.90	-13	17,594	-0.07%
2018/06/12	16	37.16	1	37.70	37.65	15	17,398	0.09%
2018/06/11	100	38.23	10	36.89	36.85	90	17,491	0.51%
2018/06/08	68	38.90	132.6	38.50	37.95	-64.6	17,661	-0.37%	大賣/
2018/06/07	132	38.43	62	37.87	37.85	70	17,384	0.40%	大買/
2018/06/06	104	38.02	9	38.03	38.00	95	17,431	0.54%	大買/
2018/06/05	22.1	37.68	104	37.58	37.50	-81.9	17,499	-0.47%	大賣/
2018/06/04	24	37.59	147	37.57	37.60	-123	17,321	-0.71%	大賣/鉅額交易
2018/06/01	9	34.69	16	34.63	35.70	-7	16,652	-0.04%
2018/05/31	0	0.00	1	32.60	32.50	-1	16,198	-0.01%
2018/05/30	4	32.20	0	0.00	32.30	4	16,880	0.02%
2018/05/29	0	0.00	1	32.50	32.75	-1	17,850	-0.01%
2018/05/28	8	32.02	0	0.00	31.90	8	18,877	0.04%
2018/05/25	4	32.30	0	0.00	32.10	4	18,965	0.02%
2018/05/24	1	32.80	1	32.60	32.60	0	19,129	0.00%
2018/05/23	0	0.00	2	32.35	32.55	-2	19,353	-0.01%
2018/05/21	4	33.60	9	33.65	33.50	-5	19,442	-0.03%
2018/05/18	15	34.00	10	34.15	33.60	5	19,370	0.03%
2018/05/17	16	34.01	13	34.15	33.85	3	19,265	0.02%
2018/05/16	1	33.75	0	0.00	33.80	1	19,165	0.01%
2018/05/15	2	34.50	49	34.26	34.00	-47	19,094	-0.25%
2018/05/14	37.7	33.78	15	33.94	33.35	22.7	18,926	0.12%
2018/05/11	11	34.00	32	34.64	34.80	-21	18,371	-0.11%
2018/05/10	29	34.61	10	34.37	34.10	19	18,209	0.10%
2018/05/09	0	0.00	5	34.00	33.90	-5	18,001	-0.03%
2018/05/08	3	33.40	0	0.00	33.50	3	17,997	0.02%
2018/05/07	9	33.25	6	32.67	33.25	3	17,972	0.02%
2018/05/04	9	32.20	1	32.30	32.25	8	17,775	0.05%
2018/05/03	4	32.76	0	0.00	32.75	4	17,692	0.02%
2018/05/02	35	33.92	0	0.00	33.80	35	17,796	0.20%
2018/04/30	41	33.84	23	34.28	34.00	18	17,715	0.10%
2018/04/27	18	31.81	4	31.40	32.80	14	17,368	0.08%
2018/04/26	10	32.20	38	31.76	31.75	-28	17,300	-0.16%
2018/04/25	60	31.85	8	32.38	32.40	52	17,058	0.30%
2018/04/24	92	32.02	23	32.00	31.35	69	16,798	0.41%
2018/04/23	55	34.52	75	34.54	34.75	-20	16,371	-0.12%
2018/04/20	58	32.95	6	32.97	32.70	52	15,968	0.33%
2018/04/19	15	32.67	66	33.14	33.20	-51	15,831	-0.32%
2018/04/18	4	30.55	31	30.51	30.85	-27	15,481	-0.17%
2018/04/17	106	30.44	1	30.80	30.05	105	15,607	0.67%	大買/鉅額交易
2018/04/16	7	30.57	1	30.65	30.40	6	15,837	0.04%
2018/04/13	0	0.00	29	31.69	31.35	-29	16,144	-0.18%
2018/04/12	1	31.65	4	31.80	31.75	-3	16,733	-0.02%
2018/04/11	12	31.78	22	31.49	32.40	-10	17,304	-0.06%
2018/04/10	12	32.09	25	31.53	31.60	-13	17,095	-0.08%
2018/04/09	3	31.87	18	31.56	32.50	-15	16,695	-0.09%
2018/04/03	2	30.40	31	30.64	30.45	-29	16,402	-0.18%
2018/04/02	2	30.60	62	30.65	30.65	-60	16,248	-0.37%
2018/03/31	3	30.33	33	30.40	29.70	-30	15,958	-0.19%
2018/03/30	22	29.06	44	28.97	29.00	-22	15,797	-0.14%
2018/03/29	11	27.90	0	0.00	27.85	11	15,592	0.07%
2018/03/28	32.8	27.77	0	0.00	27.70	32.8	15,615	0.21%
2018/03/27	58	27.58	24	27.41	28.30	34	15,603	0.22%
2018/03/26	19	27.76	22	27.87	26.80	-3	15,503	-0.02%
2018/03/23	9	28.23	1	28.25	28.25	8	15,275	0.05%
2018/03/22	5	28.75	52	28.93	29.05	-47	15,103	-0.31%
2018/03/21	13	28.91	2	28.45	28.50	11	14,990	0.07%
2018/03/20	8	28.71	7	29.04	28.60	1	14,864	0.01%
2018/03/19	6	28.67	2	28.50	28.50	4	14,709	0.03%
2018/03/16	2	29.00	6	29.01	28.90	-4	14,564	-0.03%
2018/03/15	39	29.76	3	29.57	29.40	36	14,478	0.25%
2018/03/14	10	28.91	11	29.43	29.75	-1	14,263	-0.01%
2018/03/13	3	28.27	0	0.00	28.45	3	13,827	0.02%
2018/03/12	0	0.00	2	28.50	28.80	-2	13,710	-0.01%
2018/03/09	29	27.65	4	27.84	27.50	25	13,492	0.19%
2018/03/08	1	28.20	3	28.85	28.60	-2	13,144	-0.02%
2018/03/07	10	29.08	3	28.30	27.95	7	12,914	0.05%
2018/03/06	8	28.74	23	28.92	28.80	-15	12,618	-0.12%
2018/03/05	11	29.69	89.2	30.32	29.40	-78.2	12,248	-0.64%
2018/03/02	254	28.99	252	29.06	28.80	2	11,497	0.02%	大買/大賣/
2018/03/01	15	26.34	59	26.83	27.70	-44	10,438	-0.42%
2018/02/27	5	25.10	6	25.85	25.20	-1	9,336	-0.01%
2018/02/26	7	25.64	3	25.40	25.35	4	9,170	0.04%
2018/02/23	21	25.20	27	25.49	25.00	-6	8,916	-0.07%
2018/02/22	5	24.78	5	24.78	24.50	0	8,601	0.00%
2018/02/21	21	23.81	2.6	23.85	24.50	18.4	8,393	0.22%
2018/02/12	2	22.30	0	0.00	22.30	2	8,095	0.02%
2018/02/09	2	21.48	3	21.77	21.95	-1	8,075	-0.01%
2018/02/07	31	22.26	0	0.00	22.00	31	8,097	0.38%
2018/02/06	11	21.40	3	21.62	21.30	8	8,053	0.10%
2018/02/05	2	22.78	2	22.90	23.05	0	7,867	0.00%
2018/02/01	2	23.85	1	24.10	23.75	1	7,852	0.01%
2018/01/31	1	23.05	3	23.85	24.40	-2	7,812	-0.03%
2018/01/30	3	23.77	2	24.00	23.65	1	7,702	0.01%
2018/01/29	1	24.25	1	24.40	24.35	0	7,678	0.00%
2018/01/26	1	24.10	3	24.25	24.20	-2	7,752	-0.03%
2018/01/25	6	24.58	10	24.62	24.60	-4	8,332	-0.05%
2018/01/24	3	23.60	2	23.45	24.00	1	8,182	0.01%
2018/01/23	2	23.75	36	23.46	22.85	-34	8,008	-0.42%
2018/01/22	1	23.55	3	23.63	23.55	-2	7,906	-0.03%
2018/01/19	54	24.32	21.3	24.18	24.35	32.7	7,803	0.42%
2018/01/18	1	24.15	1	24.05	23.85	0	7,725	0.00%
2018/01/17	2	23.95	2	23.80	24.00	0	7,678	0.00%
2018/01/16	4	25.05	4	24.90	24.75	0	7,543	0.00%
2018/01/15	6	24.65	17	24.71	24.90	-11	7,515	-0.15%
2018/01/12	36	25.28	16	24.98	24.90	20	7,532	0.27%
2018/01/11	16	25.37	7	25.26	25.20	9	7,472	0.12%
2018/01/10	14	25.39	85	25.25	25.30	-71	7,221	-0.98%
2018/01/09	128	25.64	53	24.85	24.80	75	6,780	1.11%	大買/
2018/01/08	153	24.67	47	25.00	24.85	106	6,332	1.67%	大買/鉅額交易
2018/01/05	12	23.06	20.1	23.26	23.50	-8.1	5,586	-0.14%
2018/01/03	0	0.00	50	22.00	21.90	-50	4,714	-1.06%

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

元大-大同券商分點個股進出
元大-大同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-大同 券商分點個股進出 元大-大同 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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析