大成鋼 (2027)-元大-金華券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成鋼 (2027)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/11/20	1	33.70	72	34.02	33.45	-71	7,295	-0.97%
2024/11/19	55	33.47	5	34.25	33.45	50	6,900	0.72%
2024/11/18	11	34.45	16	34.62	34.45	-5	6,480	-0.08%
2024/11/15	604	32.80	0	0.00	32.55	604	6,026	10.02%	大買/鉅額交易
2024/11/14	100	32.80	0	0.00	32.65	100	5,903	1.69%
2024/11/13	165	33.41	5	33.30	33.30	160	5,812	2.75%	大買/鉅額交易
2024/11/12	30	34.81	1	34.85	34.70	29	5,674	0.51%
2024/11/11	3	35.47	4	35.58	35.50	-1	5,597	-0.02%
2024/11/08	3	35.08	39	35.37	35.05	-36	5,477	-0.66%
2024/11/07	70	35.93	97	36.69	35.50	-27	5,377	-0.50%
2024/11/06	47	32.98	10	34.25	34.15	37	4,877	0.76%
2024/11/05	0	32.68	0	0.00	32.65	0	4,715	0.00%
2024/11/04	5	32.46	1	32.80	32.55	4	4,789	0.08%
2024/11/01	1	32.50	0	0.00	32.80	1	4,972	0.02%
2024/10/30	5	32.38	0	0.00	32.45	5	5,082	0.10%
2024/10/29	4	32.70	0	0.00	32.80	4	5,214	0.08%
2024/10/28	0	0.00	1	32.55	32.95	-1	5,327	-0.02%
2024/10/25	5.5	32.47	2	32.60	32.40	3.5	5,426	0.06%
2024/10/24	2	32.93	0	0.00	32.70	2	5,534	0.04%
2024/10/23	20	33.26	0	0.00	33.20	20	5,694	0.35%
2024/10/22	0	0.00	1	33.35	33.35	-1	6,002	-0.02%
2024/10/18	3	33.50	3.4	33.51	33.50	-0.4	6,455	-0.01%
2024/10/17	4	33.03	0	0.00	33.90	4	6,909	0.06%
2024/10/16	5.1	32.92	0	0.00	32.10	5.1	7,078	0.07%
2024/10/15	1	33.25	0	0.00	33.15	1	7,077	0.01%
2024/10/14	0	0.00	1	33.70	33.70	-1	7,309	-0.01%
2024/10/11	5	33.64	0	0.00	33.20	5	7,397	0.07%
2024/10/09	3	34.02	0	0.00	34.10	3	7,370	0.04%
2024/10/08	1	35.69	1	35.20	34.65	0	7,361	0.00%
2024/10/07	0	0.00	9	35.51	35.70	-9	7,349	-0.12%
2024/10/01	1	34.71	5	35.03	35.30	-4	7,377	-0.05%
2024/09/30	4	35.35	0	35.45	34.65	4	7,390	0.05%
2024/09/27	3	34.35	14	34.90	35.50	-11	7,441	-0.15%
2024/09/24	0.2	33.65	0	0.00	33.45	0.2	7,187	0.00%
2024/09/23	2.2	34.00	0	0.00	33.80	2.2	7,199	0.03%
2024/09/20	0	0.00	2	34.03	34.25	-2	7,182	-0.03%
2024/09/19	0	0.00	0.1	33.43	33.50	-0.1	7,092	0.00%
2024/09/18	0	0.00	2	33.63	33.25	-2	7,176	-0.03%
2024/09/13	0	0.00	3	33.47	33.05	-3	7,465	-0.04%
2024/09/12	1	32.50	0	0.00	32.60	1	7,499	0.01%
2024/09/11	0.5	32.18	0	0.00	31.90	0.5	7,501	0.01%
2024/09/10	8.2	32.48	5	32.10	32.10	3.2	7,535	0.04%
2024/09/09	1	32.90	0	0.00	33.15	1	7,537	0.01%
2024/09/06	0.3	33.80	0	0.00	33.70	0.3	7,574	0.00%
2024/09/05	4	33.86	3	34.00	33.80	1	7,663	0.01%
2024/09/04	15	34.11	8	34.16	34.00	7	7,747	0.09%
2024/09/03	1	35.15	1.2	35.50	35.15	-0.2	7,809	0.00%
2024/09/02	7	35.76	1	36.50	35.65	6	7,879	0.08%
2024/08/30	0	0.00	20	36.40	36.50	-20	7,898	-0.25%
2024/08/29	1	35.45	0	0.00	35.45	1	7,849	0.01%
2024/08/27	0	0.00	3	35.75	35.85	-3	7,945	-0.04%
2024/08/23	1	35.30	0	0.00	35.40	1	7,943	0.01%
2024/08/22	3.3	35.45	7	35.80	35.80	-3.8	8,110	-0.05%
2024/08/21	1	35.30	1	35.10	35.15	0	8,168	0.00%
2024/08/20	0	0.00	3	35.00	35.05	-3	8,279	-0.04%
2024/08/16	1	34.70	3	34.70	34.70	-2	8,964	-0.02%
2024/08/14	3	34.70	0	0.00	34.80	3	10,875	0.03%
2024/08/13	6.2	34.64	5	34.76	34.45	1.2	11,088	0.01%
2024/08/12	0	0.00	1	35.20	35.00	-1	11,135	-0.01%
2024/08/09	0.5	35.10	0	0.00	34.90	0.5	11,199	0.00%
2024/08/08	6	34.80	1	34.90	34.75	5	11,209	0.04%
2024/08/07	1	35.01	0	0.00	35.30	1	11,195	0.01%
2024/08/06	5	34.28	8	34.33	34.60	-3	11,196	-0.03%
2024/08/05	6.5	35.05	0.5	34.60	34.20	6	11,104	0.05%
2024/08/02	16	38.60	5	38.95	38.20	11	10,904	0.10%
2024/08/01	5	39.10	5	39.45	39.45	0	10,773	0.00%
2024/07/31	5	39.20	5	39.20	39.20	0	10,639	0.00%
2024/07/30	10	38.90	4.2	39.48	39.50	5.8	10,558	0.05%
2024/07/29	3	39.17	1.1	39.19	39.15	2	10,517	0.02%
2024/07/26	0	0.00	5.1	39.52	39.60	-5.1	10,409	-0.05%
2024/07/23	6.1	38.91	907.7	39.16	39.50	-901.6	10,265	-8.78%	大賣/鉅額交易
2024/07/22	17.4	38.62	19.4	38.81	38.95	-2	9,969	-0.02%
2024/07/19	4	38.60	20	38.97	39.00	-16	9,743	-0.16%
2024/07/18	5.1	39.33	22	38.93	39.20	-17	9,635	-0.18%
2024/07/17	4	37.95	9.3	38.29	38.30	-5.3	9,208	-0.06%
2024/07/16	0	0.00	21	37.91	37.75	-21	9,072	-0.23%
2024/07/15	1	37.60	6	38.05	37.65	-5	9,209	-0.05%
2024/07/11	3	36.37	2	36.40	36.50	1	9,418	0.01%
2024/07/10	2.2	36.43	0	0.00	36.55	2.2	9,508	0.02%
2024/07/09	5.1	36.44	4	36.64	36.65	1.1	9,578	0.01%
2024/07/08	2	36.93	2	36.70	37.00	0	9,536	0.00%
2024/07/05	0	0.00	2	36.95	37.05	-2	9,503	-0.02%
2024/07/04	0	0.00	2	36.65	36.80	-2	9,542	-0.02%
2024/07/03	0.1	36.35	1	36.30	36.70	-0.9	9,763	-0.01%
2024/07/02	6.1	36.01	0	0.00	36.40	6.1	9,697	0.06%
2024/07/01	0	36.10	0	0.00	36.45	0	9,745	0.00%
2024/06/28	2	35.93	0	0.00	35.90	2	9,773	0.02%
2024/06/27	0.1	36.01	0	0.00	35.95	0.1	9,814	0.00%
2024/06/26	8	36.33	0	0.00	36.05	8	9,964	0.08%
2024/06/25	1	36.30	0	0.00	36.30	1	10,046	0.01%
2024/06/24	4	36.40	0	0.00	36.60	4	10,006	0.04%
2024/06/20	0.3	36.74	1	36.75	36.90	-0.8	9,754	-0.01%
2024/06/19	3.1	36.64	0	0.00	36.55	3.1	9,883	0.03%
2024/06/18	8.2	36.83	3	36.90	36.90	5.2	9,944	0.05%
2024/06/17	7	36.97	5	36.80	37.00	2	10,037	0.02%
2024/06/14	105	36.85	1	36.85	36.80	104	10,100	1.03%	大買/鉅額交易
2024/06/13	105.1	37.25	1	37.20	37.15	104.1	10,046	1.04%	大買/鉅額交易
2024/06/12	105.2	37.42	0	0.00	37.65	105.2	10,052	1.05%	大買/鉅額交易
2024/06/11	0.1	37.85	4	38.08	37.75	-3.9	10,102	-0.04%
2024/06/07	3	37.95	1	37.80	38.65	2	10,058	0.02%
2024/06/06	0	0.00	1.6	37.74	38.00	-1.6	9,981	-0.02%
2024/06/04	75	37.70	8	37.74	37.80	67	9,988	0.67%
2024/06/03	17	38.04	0	0.00	38.15	17	9,999	0.17%
2024/05/31	0	0.00	0.6	38.30	38.35	-0.6	10,013	-0.01%
2024/05/30	26	37.96	0	0.00	37.95	26	9,967	0.26%
2024/05/29	2	38.23	0	0.00	38.30	2	9,969	0.02%
2024/05/28	4.3	38.16	1	38.20	38.15	3.3	9,928	0.03%
2024/05/27	42	38.11	0	0.00	38.45	42	9,781	0.43%
2024/05/24	162.5	38.36	2	38.55	38.25	160.5	9,652	1.66%	大買/鉅額交易
2024/05/23	3.1	38.78	13	38.40	39.35	-9.9	9,528	-0.10%
2024/05/22	312.3	39.43	6	39.38	39.30	306.3	9,230	3.32%	大買/鉅額交易
2024/05/21	32.3	39.91	11.2	40.16	40.05	21.1	8,857	0.24%
2024/05/20	43.7	39.54	414.3	40.28	40.05	-370.6	8,250	-4.49%	大賣/鉅額交易
2024/05/17	0	0.00	29	37.73	37.95	-29	6,952	-0.42%
2024/05/16	0	0.00	4	37.50	37.45	-4	6,734	-0.06%
2024/05/15	0	0.00	1	37.25	37.05	-1	6,700	-0.01%
2024/05/10	1	36.75	1	37.05	37.15	0	6,706	0.00%
2024/05/09	251	36.81	2	36.78	36.65	249	6,672	3.73%	大買/鉅額交易
2024/05/07	56.3	36.83	3	37.20	37.20	53.3	6,640	0.80%
2024/05/03	2	37.30	0	0.00	37.30	2	6,538	0.03%
2024/05/02	1	37.20	8	37.25	37.60	-7	6,489	-0.11%
2024/04/30	0	0.00	1.4	36.89	36.80	-1.4	6,401	-0.02%
2024/04/29	1.1	37.10	16.5	37.10	37.25	-15.5	6,371	-0.24%
2024/04/26	1	36.65	2	36.70	36.65	-1	6,315	-0.02%
2024/04/25	2	36.70	0	0.00	36.65	2	6,293	0.03%
2024/04/24	16.8	37.39	2	37.53	37.10	14.8	6,260	0.24%
2024/04/23	4	37.60	0	0.00	37.80	4	6,238	0.06%
2024/04/22	2	37.98	5.4	37.79	37.60	-3.4	6,242	-0.05%
2024/04/19	7.2	37.60	6	37.98	37.70	1.2	6,156	0.02%
2024/04/18	14	37.97	21	38.22	37.80	-7	5,910	-0.12%
2024/04/17	5	37.05	0	0.00	36.95	5	5,460	0.09%
2024/04/16	9	36.72	4	36.79	36.70	5	5,459	0.09%
2024/04/15	3	37.13	10.1	37.10	36.70	-7.1	5,378	-0.13%
2024/04/12	1	36.50	32	36.55	36.50	-31	5,281	-0.59%
2024/04/11	8	36.69	6	36.65	36.65	2	5,268	0.04%
2024/04/10	9	37.09	0	0.00	37.00	9	5,292	0.17%
2024/04/09	14	37.34	6	37.50	37.50	8	5,222	0.15%
2024/04/03	4	36.36	0	0.00	36.10	4	5,001	0.08%
2024/04/02	0	0.00	10	36.13	36.10	-10	4,885	-0.20%
2024/04/01	3	36.43	0	0.00	36.40	3	4,908	0.06%
2024/03/29	23	36.52	2.1	36.89	36.50	20.9	4,878	0.43%
2024/03/28	4	37.10	6.2	37.10	37.10	-2.2	4,763	-0.05%
2024/03/26	1.4	36.53	0	0.00	36.45	1.4	4,921	0.03%
2024/03/25	1	36.55	0	0.00	36.70	1	5,151	0.02%
2024/03/22	0	0.00	1	37.80	37.10	-1	5,369	-0.02%
2024/03/21	0	0.00	8.6	36.98	37.15	-8.6	5,672	-0.15%
2024/03/20	2	36.45	11	36.76	36.40	-9	6,326	-0.14%
2024/03/19	0	0.00	1	36.50	36.30	-1	6,232	-0.02%
2024/03/18	2	36.02	2	35.88	35.90	0	6,169	0.00%
2024/03/15	0	0.00	0	35.90	36.30	0	6,167	0.00%
2024/03/14	9	36.32	11	36.51	36.30	-2	6,131	-0.03%
2024/03/13	6.2	35.66	0.2	35.70	35.70	6	6,124	0.10%
2024/03/12	4	35.83	0	0.00	36.20	4	6,083	0.07%
2024/03/08	3.1	35.47	1	35.40	35.45	2.1	6,111	0.03%
2024/03/07	11.2	35.71	12	35.75	35.85	-0.9	6,149	-0.01%
2024/03/06	6	36.02	0	36.05	36.05	6	6,233	0.10%
2024/03/05	2.3	35.86	7	36.05	36.00	-4.7	6,241	-0.08%
2024/03/04	1.2	35.90	24	35.86	35.85	-22.8	6,250	-0.36%
2024/03/01	1	36.05	5	36.05	36.05	-4	6,279	-0.06%
2024/02/29	0	0.00	1.2	35.86	35.90	-1.2	6,305	-0.02%
2024/02/27	8.1	35.86	4	35.85	35.80	4.1	6,304	0.07%
2024/02/26	30	36.25	1	36.20	36.15	29	6,298	0.46%
2024/02/23	4	36.39	0	0.00	36.20	4	6,355	0.06%
2024/02/20	0.2	36.59	0	0.00	36.40	0.2	6,548	0.00%
2024/02/19	0	0.00	1	36.65	36.75	-1	6,756	-0.01%
2024/02/15	2.1	36.22	0	0.00	36.20	2.1	6,797	0.03%
2024/02/05	4.2	36.38	0	0.00	36.35	4.2	6,770	0.06%
2024/02/02	3	36.78	0	0.00	36.80	3	6,742	0.04%
2024/02/01	4.1	36.93	0	0.00	37.00	4.1	6,764	0.06%
2024/01/30	4	37.11	0	0.00	36.95	4	6,760	0.06%
2024/01/29	0	37.30	0	0.00	37.40	0	6,774	0.00%
2024/01/26	1.1	37.16	1	37.25	37.30	0.1	6,815	0.00%
2024/01/25	0.5	37.15	9	37.18	37.20	-8.5	6,835	-0.12%
2024/01/24	0	0.00	0.2	37.35	37.25	-0.2	6,855	0.00%
2024/01/23	0	0.00	3	37.00	37.00	-3	6,875	-0.04%
2024/01/22	3	36.65	3	36.70	36.70	0	6,892	0.00%
2024/01/19	0	0.00	0.5	36.65	36.60	-0.5	6,889	-0.01%
2024/01/18	0	0.00	2	36.60	36.60	-2	6,886	-0.03%
2024/01/17	2.2	36.62	0	0.00	36.50	2.2	6,886	0.03%
2024/01/16	1.1	37.08	15	37.10	37.05	-13.9	6,790	-0.20%
2024/01/15	0	0.00	2	37.40	37.40	-2	6,745	-0.03%
2024/01/12	2	37.45	0	0.00	37.50	2	6,772	0.03%
2024/01/11	0.2	37.40	2.1	37.41	37.40	-1.9	6,788	-0.03%
2024/01/10	1.1	37.78	0	0.00	37.50	1.1	6,933	0.02%
2024/01/09	1.2	38.71	1	38.50	38.30	0.2	6,862	0.00%
2024/01/08	0	0.00	15.2	38.97	38.95	-15.2	6,838	-0.22%
2024/01/05	2	39.05	2	38.95	39.00	0	6,857	0.00%
2024/01/04	1.2	38.78	5	38.86	39.10	-3.8	6,870	-0.06%
2024/01/03	5.1	39.29	0	0.00	39.25	5.1	6,890	0.07%
2024/01/02	4	39.55	0	39.50	39.65	4	6,866	0.06%
2023/12/29	10.1	39.50	3	39.40	39.60	7.1	6,809	0.10%
2023/12/28	0	0.00	10	39.25	39.50	-10	6,803	-0.15%
2023/12/27	3	39.32	1	39.35	39.35	2	6,814	0.03%
2023/12/26	4	39.53	4	39.55	39.50	0	6,754	0.00%
2023/12/25	9	39.75	6	40.15	39.45	3	6,760	0.04%
2023/12/22	0	0.00	5.3	39.86	39.20	-5.3	6,693	-0.08%
2023/12/21	15	39.50	5	39.65	39.35	10	6,577	0.15%
2023/12/20	5	39.71	11.2	39.65	39.70	-6.2	6,433	-0.10%
2023/12/19	2	38.95	11.2	39.45	39.70	-9.2	6,198	-0.15%
2023/12/18	23	40.04	10	40.25	39.75	13	5,956	0.22%
2023/12/15	10.2	39.85	67.2	40.06	39.55	-57	5,561	-1.03%
2023/12/14	0	0.00	3	38.32	38.20	-3	4,839	-0.06%
2023/12/13	3	38.23	1	38.10	38.00	2	5,071	0.04%
2023/12/12	2	38.35	16	38.41	38.35	-14	5,345	-0.26%
2023/12/11	6	38.63	3.4	38.62	38.40	2.6	5,332	0.05%
2023/12/08	13	38.35	4	38.40	38.40	9	5,310	0.17%
2023/12/07	3	38.95	9	38.80	38.80	-6	5,187	-0.12%
2023/12/06	0	0.00	13	39.20	39.15	-13	5,176	-0.25%
2023/12/05	0	38.95	21	38.94	38.95	-21	5,154	-0.41%
2023/12/04	3	39.10	16.2	39.25	39.25	-13.2	5,231	-0.25%
2023/12/01	9.4	38.87	8	39.17	38.85	1.4	5,216	0.03%
2023/11/30	5	38.35	4.3	38.41	38.65	0.8	5,124	0.01%
2023/11/29	3.3	38.53	1	38.75	38.50	2.3	5,235	0.04%
2023/11/28	1	38.55	7	38.62	38.65	-6	5,256	-0.11%
2023/11/27	0	38.06	0	0.00	38.10	0	5,263	0.00%
2023/11/24	2	38.40	4	38.50	38.35	-2	5,258	-0.04%
2023/11/22	0	0.00	8	38.59	38.60	-8	5,234	-0.15%
2023/11/21	0	38.40	10	38.49	38.50	-10	5,185	-0.19%
2023/11/20	2	37.97	0	0.00	38.05	2	5,091	0.04%
2023/11/17	3	38.18	5	38.22	38.10	-2	5,070	-0.04%
2023/11/16	8	38.15	19.2	37.95	38.15	-11.2	5,020	-0.22%
2023/11/15	4	36.80	24	36.91	37.05	-20	4,845	-0.41%
2023/11/14	16	36.45	2	36.41	36.50	14	4,922	0.28%
2023/11/13	19	36.71	7	36.63	36.60	12	4,976	0.24%
2023/11/10	0	37.25	10	37.35	37.00	-10	5,138	-0.19%
2023/11/09	0	37.30	8.8	37.36	37.30	-8.7	5,274	-0.17%
2023/11/08	2	37.20	3.9	37.25	37.20	-1.9	5,457	-0.03%
2023/11/07	0	0.00	1	37.15	37.30	-1	5,589	-0.02%
2023/11/06	5	37.30	6	37.24	37.15	-1	5,629	-0.02%
2023/11/03	0	0.00	9	37.21	37.30	-9	5,708	-0.16%
2023/11/02	0	0.00	1	36.90	36.95	-1	5,721	-0.02%
2023/11/01	2	36.58	2	36.88	36.65	0	5,768	0.00%
2023/10/31	8	37.19	70	37.10	37.05	-62	5,851	-1.06%
2023/10/30	5	37.05	5.5	36.98	37.10	-0.5	6,064	-0.01%
2023/10/27	0	0.00	7	36.58	36.70	-7	6,120	-0.11%
2023/10/26	1	36.55	1	36.85	36.50	0	6,374	0.00%
2023/10/25	5.3	36.70	10	36.86	36.90	-4.7	7,181	-0.07%
2023/10/24	0	36.25	0	0.00	36.45	0	7,838	0.00%
2023/10/23	0.1	36.43	5	36.45	36.40	-4.9	8,190	-0.06%
2023/10/19	177	36.79	4	36.81	36.80	173	8,595	2.01%	大買/鉅額交易
2023/10/18	10	36.65	3	37.17	36.65	7	8,901	0.08%
2023/10/16	7	37.48	5	37.35	37.35	2	9,295	0.02%
2023/10/13	0	0.00	9.4	37.48	37.50	-9.4	9,418	-0.10%
2023/10/12	1	37.20	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0	0.00	3	37.20	37.35	-3	9,524	-0.03%
2023/10/06	5.1	36.46	0	0.00	36.75	5.1	9,518	0.05%
2023/10/05	2	36.65	0	36.70	36.65	2	9,569	0.02%
2023/10/04	0	36.20	2.1	36.26	36.45	-2	9,591	-0.02%
2023/10/03	3	36.17	2	36.15	36.15	1	9,588	0.01%
2023/10/02	52	36.65	3	36.63	36.65	49	9,602	0.51%
2023/09/28	3	37.00	13	36.85	36.85	-10	9,642	-0.10%
2023/09/26	9	37.46	7	37.45	37.45	2	9,665	0.02%
2023/09/25	0	38.05	1	38.10	38.00	-1	9,676	-0.01%
2023/09/22	8	37.88	17	38.09	38.15	-9	9,667	-0.09%
2023/09/21	5	38.23	9	38.14	37.95	-4	9,652	-0.04%
2023/09/20	7	38.51	3	38.65	38.40	4	9,623	0.04%
2023/09/19	11.2	38.43	16.4	38.39	38.40	-5.2	9,625	-0.05%
2023/09/18	5.4	38.70	15.4	38.86	38.70	-10	9,616	-0.10%
2023/09/15	4.1	37.69	20	37.75	38.50	-16	9,394	-0.17%
2023/09/14	6.1	36.57	7.6	36.63	36.75	-1.5	9,158	-0.02%
2023/09/13	1	36.35	3	36.30	36.40	-2	9,235	-0.02%
2023/09/12	6.5	36.18	0	0.00	36.20	6.5	9,426	0.07%
2023/09/11	5.3	36.10	28.8	36.08	36.05	-23.5	9,635	-0.24%
2023/09/08	0.7	36.38	1.2	35.99	36.10	-0.5	9,678	-0.01%
2023/09/07	31.1	35.88	2	35.75	35.75	29.1	9,781	0.30%
2023/09/06	14.7	36.70	38	36.45	36.45	-23.3	9,722	-0.24%
2023/09/05	6	37.03	2.1	37.30	37.25	3.9	9,727	0.04%
2023/09/04	12	36.50	15	36.99	37.20	-3	9,828	-0.03%
2023/09/01	1	36.60	6	36.15	36.50	-5	9,728	-0.05%
2023/08/31	5	36.60	0	0.00	36.30	5	9,783	0.05%
2023/08/30	0.7	36.21	0	0.00	36.25	0.7	10,015	0.01%
2023/08/29	0	0.00	60	35.60	35.75	-60	10,067	-0.60%
2023/08/28	0.1	36.00	2	35.85	35.90	-1.9	10,061	-0.02%
2023/08/25	13.1	36.01	3	35.90	35.90	10.1	10,129	0.10%
2023/08/24	1	35.85	0	0.00	35.95	1	10,120	0.01%
2023/08/23	1	35.95	0	0.00	35.95	1	10,120	0.01%
2023/08/22	20	36.06	7	35.90	35.90	13	10,143	0.13%
2023/08/21	22	36.45	8	36.58	36.30	14	10,124	0.14%
2023/08/18	18	36.64	176	36.81	37.00	-158	10,110	-1.56%	大賣/鉅額交易
2023/08/17	3.1	35.68	0	0.00	36.45	3.1	10,050	0.03%
2023/08/16	17.3	35.86	107	36.01	36.30	-89.7	10,040	-0.89%	大賣/
2023/08/15	24	37.42	14	37.19	37.00	10	9,926	0.10%
2023/08/14	44.1	37.56	1	37.35	37.75	43.1	9,799	0.44%
2023/08/11	14	39.19	31	39.28	39.45	-17	9,620	-0.18%
2023/08/10	8	39.58	6	39.77	39.80	2	9,544	0.02%
2023/08/09	44	39.93	8	40.05	40.05	36	9,515	0.38%
2023/08/08	7.3	40.15	11	40.34	40.40	-3.8	9,482	-0.04%
2023/08/07	4.2	40.10	2	40.20	40.50	2.2	9,485	0.02%
2023/08/04	16	40.00	6	40.23	40.45	10	9,448	0.11%
2023/08/02	13.2	40.06	22.1	40.38	40.15	-8.9	9,483	-0.09%
2023/08/01	13.1	39.43	5	39.42	39.40	8.1	9,383	0.09%
2023/07/31	40.5	39.32	16	39.36	39.50	24.5	9,346	0.26%
2023/07/28	71.6	39.97	66	40.04	39.95	5.6	9,096	0.06%
2023/07/27	30	49.48	107.1	49.42	49.90	-77.1	8,302	-0.93%	大賣/
2023/07/26	49	48.93	38.1	49.10	48.90	10.9	7,702	0.14%
2023/07/25	5	48.92	29	49.04	48.95	-24	7,395	-0.32%
2023/07/24	12.1	48.52	10.3	48.60	48.80	1.8	7,187	0.02%
2023/07/21	14	48.37	21.2	49.13	48.70	-7.2	7,075	-0.10%
2023/07/20	2	49.42	42.7	49.20	49.45	-40.7	6,883	-0.59%
2023/07/19	10	47.59	10	47.80	47.80	0	6,469	0.00%
2023/07/18	5.1	47.45	3	47.45	47.95	2.1	6,483	0.03%
2023/07/17	3	47.98	0	0.00	48.00	3	6,400	0.05%
2023/07/14	6.1	47.75	10	47.81	47.75	-3.9	6,419	-0.06%
2023/07/13	0	47.60	15	47.58	47.45	-15	6,444	-0.23%
2023/07/12	2.1	46.91	3	46.93	47.00	-1	6,470	-0.02%
2023/07/11	3.1	47.15	9	47.16	47.20	-5.9	6,483	-0.09%
2023/07/10	2	47.18	2	47.25	47.10	0	6,561	0.00%
2023/07/07	1.1	47.06	5.5	47.01	47.15	-4.4	6,701	-0.07%
2023/07/06	10.2	47.63	0	0.00	47.50	10.2	6,724	0.15%
2023/07/05	5	48.08	2	48.10	48.05	3	6,681	0.04%
2023/07/04	4	48.08	55	48.10	48.20	-51	6,685	-0.76%
2023/07/03	0	0.00	27	48.03	47.95	-27	6,792	-0.40%
2023/06/30	1	47.55	1	47.60	47.40	0	6,819	0.00%
2023/06/29	2	47.60	2	47.80	47.35	0	6,857	0.00%
2023/06/28	4	47.48	5	47.47	47.55	-1	6,852	-0.01%
2023/06/27	1.8	47.87	80	47.98	47.45	-78.3	6,872	-1.14%
2023/06/26	25.3	47.41	219	47.52	47.60	-193.7	6,845	-2.83%	大賣/鉅額交易
2023/06/21	0	0.00	1	47.25	47.30	-1	6,845	-0.01%
2023/06/20	64	47.45	0	0.00	47.50	64	6,847	0.93%
2023/06/19	0.4	48.22	1	48.50	47.90	-0.6	6,836	-0.01%
2023/06/16	21.6	48.24	71	48.43	48.35	-49.4	6,840	-0.72%
2023/06/15	4	47.74	69	47.70	47.95	-65	6,728	-0.97%
2023/06/14	0	0.00	0.1	46.90	47.00	-0.1	6,682	0.00%
2023/06/13	21	46.58	10	46.40	46.40	11	6,970	0.16%
2023/06/12	5	46.91	10	46.85	46.95	-5	7,263	-0.07%
2023/06/09	9	46.96	6	47.18	47.40	3	8,323	0.04%
2023/06/08	6.3	47.11	79.4	47.40	47.25	-73.1	8,588	-0.85%
2023/06/07	5	47.00	1	47.05	47.00	4	8,554	0.05%
2023/06/06	10.1	46.95	157	46.94	46.90	-146.9	8,634	-1.70%	大賣/鉅額交易
2023/06/05	0.1	46.96	13	46.78	46.90	-12.9	8,690	-0.15%
2023/06/02	51	45.75	0	0.00	45.70	51	8,633	0.59%
2023/06/01	2	45.35	10	45.40	45.45	-8	8,797	-0.09%
2023/05/31	1	45.30	21	45.35	45.10	-20	8,817	-0.23%
2023/05/30	0	45.30	35.5	45.31	45.25	-35.5	8,776	-0.40%
2023/05/29	2.1	45.24	0	0.00	45.25	2.1	8,852	0.02%
2023/05/26	0	45.05	1	44.95	44.95	-1	8,870	-0.01%
2023/05/25	4	45.40	1	45.25	45.20	3	8,903	0.03%
2023/05/24	1.4	45.57	0	0.00	45.60	1.4	8,931	0.02%
2023/05/23	31	45.63	18	45.46	45.40	13	8,963	0.14%
2023/05/22	3.1	45.45	16.1	45.46	45.50	-12.9	8,960	-0.14%
2023/05/19	4.5	45.07	73	45.05	45.10	-68.5	9,005	-0.76%
2023/05/18	1	44.75	11	44.90	44.85	-10	8,996	-0.11%
2023/05/17	2.1	44.56	1	44.80	44.70	1.1	9,283	0.01%
2023/05/16	1	44.20	46	44.28	44.70	-45	9,368	-0.48%
2023/05/15	5	43.95	0	0.00	44.05	5	9,356	0.05%
2023/05/12	253	44.18	0	0.00	43.90	253	9,421	2.69%	大買/鉅額交易
2023/05/11	253	44.18	0	0.00	44.35	253	9,425	2.68%	大買/鉅額交易
2023/05/10	16	44.29	0	0.00	44.60	16	9,459	0.17%
2023/05/09	6	44.61	2	44.45	44.45	4	9,511	0.04%
2023/05/08	0	0.00	5	45.54	45.45	-5	9,438	-0.05%
2023/05/05	0.2	45.00	0	0.00	45.00	0.2	9,411	0.00%
2023/05/03	1	44.70	1	44.55	44.55	0	9,806	0.00%
2023/05/02	1	44.65	3	44.65	44.85	-2	9,999	-0.02%
2023/04/28	1	44.20	0	0.00	44.45	1	10,123	0.01%
2023/04/27	2	43.80	2	43.90	43.85	0	10,157	0.00%
2023/04/26	6.1	43.05	1	43.30	43.25	5.1	10,176	0.05%
2023/04/25	7	43.82	0	0.00	43.40	7	10,141	0.07%
2023/04/24	2	44.13	10	44.10	44.05	-8	10,117	-0.08%
2023/04/21	9	44.56	1	44.25	44.20	8	10,201	0.08%
2023/04/20	111	44.95	0	0.00	44.85	111	10,184	1.09%	大買/鉅額交易
2023/04/19	202	45.34	4	45.15	45.05	198	10,215	1.94%	大買/鉅額交易
2023/04/17	0	0.00	2	45.58	45.70	-2	10,104	-0.02%
2023/04/14	1	45.30	0	45.55	45.35	1	10,046	0.01%
2023/04/13	0	0.00	1	45.60	45.45	-1	10,047	-0.01%
2023/04/12	5	45.52	5	45.60	45.30	0	10,044	0.00%
2023/04/11	8	44.94	1	44.90	44.80	7	9,940	0.07%
2023/04/10	3	45.03	0	0.00	44.90	3	9,940	0.03%
2023/04/07	1	44.85	0	0.00	44.85	1	9,949	0.01%
2023/04/06	4	44.83	2	44.90	44.85	2	10,057	0.02%
2023/03/31	0	0.00	0	45.70	45.50	0	10,114	0.00%
2023/03/30	0	0.00	2	45.60	45.60	-2	10,624	-0.02%
2023/03/29	5	45.40	0	0.00	45.40	5	11,252	0.04%
2023/03/28	5	45.44	0	0.00	45.35	5	11,750	0.04%
2023/03/24	20	45.31	0	0.00	45.15	20	12,834	0.16%
2023/03/23	3	45.40	6	45.27	45.25	-3	13,167	-0.02%
2023/03/22	5	45.51	3	45.50	45.50	2	13,439	0.01%
2023/03/21	3	45.38	0	0.00	45.30	3	13,955	0.02%
2023/03/20	2	45.30	2	45.40	45.20	0	14,144	0.00%
2023/03/17	6	44.88	7	45.30	45.45	-1	14,211	-0.01%
2023/03/16	25	44.69	11	44.82	44.50	14	14,219	0.10%
2023/03/15	13	46.29	270	46.67	45.80	-257	14,140	-1.82%	大賣/鉅額交易
2023/03/14	75	46.89	184.7	46.94	46.55	-109.7	14,124	-0.78%	大賣/鉅額交易
2023/03/13	81	44.48	77.1	45.17	45.35	3.9	13,791	0.03%
2023/03/10	45	44.37	151	44.35	44.40	-106	13,477	-0.79%	大賣/鉅額交易
2023/03/09	28	44.76	9.6	45.05	44.70	18.4	13,485	0.14%
2023/03/08	173.3	44.99	3	45.08	45.10	170.3	13,415	1.27%	大買/鉅額交易
2023/03/07	27.2	45.02	28	45.02	45.00	-0.8	13,319	-0.01%
2023/03/06	14.3	44.32	327.2	44.41	44.50	-312.9	13,125	-2.38%	大賣/鉅額交易
2023/03/03	4	43.46	9	43.60	43.60	-5	12,992	-0.04%
2023/03/02	6	43.09	0	0.00	43.40	6	13,007	0.05%
2023/03/01	5	43.14	8	43.10	43.10	-3	13,041	-0.02%
2023/02/23	10	43.56	7	43.64	43.60	3	13,118	0.02%
2023/02/22	7	43.20	1	43.20	43.20	6	13,291	0.05%
2023/02/21	2	43.30	2	43.40	43.45	0	13,412	0.00%
2023/02/20	3.2	43.15	5	43.31	43.50	-1.8	13,750	-0.01%
2023/02/17	18.4	42.70	733	42.74	42.80	-714.6	14,206	-5.03%	大賣/鉅額交易
2023/02/16	10	43.09	1	43.15	43.10	9	14,818	0.06%
2023/02/15	23	43.08	15	42.96	42.90	8	14,935	0.05%
2023/02/14	8	43.98	0	0.00	43.95	8	14,645	0.05%
2023/02/13	8	43.92	4	43.80	44.15	4	14,664	0.03%
2023/02/10	634	44.09	3	43.97	43.80	631	14,750	4.28%	大買/鉅額交易
2023/02/09	2	44.43	51	44.35	44.40	-49	14,925	-0.33%
2023/02/08	0	0.00	53	44.30	44.20	-53	14,944	-0.35%
2023/02/07	3.1	44.20	510	44.05	44.35	-506.9	14,906	-3.40%	大賣/鉅額交易
2023/02/06	2	43.80	6	43.90	43.95	-4	14,902	-0.03%
2023/02/03	154	44.26	1	44.30	44.20	153	14,902	1.03%	大買/鉅額交易
2023/02/02	7	44.55	3	44.78	44.95	4	14,847	0.03%
2023/02/01	12	44.77	13.4	45.47	44.90	-1.4	14,751	-0.01%
2023/01/31	14	44.57	8	44.89	44.80	6	14,533	0.04%
2023/01/30	1	43.85	115.8	43.93	44.30	-114.8	14,397	-0.80%	大賣/鉅額交易
2023/01/17	1	43.30	2	43.35	43.50	-1	14,281	-0.01%
2023/01/16	0	0.00	5	43.05	43.00	-5	14,298	-0.03%
2023/01/13	0	43.10	15	43.27	43.00	-15	14,313	-0.10%
2023/01/12	8	43.50	42	43.48	43.40	-34	14,410	-0.24%
2023/01/11	3	43.23	22	43.42	43.20	-19	14,393	-0.13%
2023/01/10	6	42.90	7	43.10	42.90	-1	14,346	-0.01%
2023/01/09	3	42.20	11	42.68	42.75	-8	14,339	-0.06%
2023/01/06	1	42.40	165	42.21	42.30	-164	14,457	-1.13%	大賣/鉅額交易
2023/01/04	69	42.50	4	42.50	42.70	65	14,726	0.44%
2023/01/03	7	42.38	2	42.40	42.60	5	14,803	0.03%
2022/12/30	9	42.18	158	42.40	42.40	-149	14,786	-1.01%	大賣/鉅額交易
2022/12/29	138	41.15	0	0.00	41.35	138	14,795	0.93%	大買/鉅額交易
2022/12/28	312	42.12	0	0.00	41.65	312	14,922	2.09%	大買/鉅額交易
2022/12/27	11	42.20	11	42.15	42.25	0	15,021	0.00%
2022/12/26	112	42.60	0	0.00	42.10	112	15,103	0.74%	大買/鉅額交易
2022/12/23	325	43.00	13	43.19	43.15	312	15,177	2.06%	大買/鉅額交易
2022/12/22	4.8	43.01	206.3	43.32	44.00	-201.5	15,033	-1.34%	大賣/鉅額交易
2022/12/21	13	42.80	74	42.95	43.00	-61	14,606	-0.42%
2022/12/20	22	41.33	10.8	41.76	41.50	11.2	14,020	0.08%
2022/12/19	354	42.17	14	42.02	42.00	340	13,648	2.49%	大買/鉅額交易
2022/12/16	39	43.98	3.2	44.32	43.55	35.8	13,086	0.27%
2022/12/15	7	44.71	21	44.96	44.75	-14	12,606	-0.11%
2022/12/14	7	43.67	38	43.98	44.20	-31	12,315	-0.25%
2022/12/13	25.5	44.17	109.1	44.03	43.60	-83.6	12,024	-0.69%	大賣/
2022/12/12	46	41.39	41	41.82	42.45	5	11,484	0.04%
2022/12/09	0	43.20	4	43.33	43.15	-4	11,255	-0.04%
2022/12/08	22	42.94	6	43.10	43.20	16	11,166	0.14%
2022/12/07	14	43.00	29	43.19	43.10	-15	11,063	-0.14%
2022/12/06	6.5	43.08	92	43.36	42.80	-85.5	10,897	-0.78%
2022/12/05	8	42.99	116.1	43.13	43.30	-108.1	10,634	-1.02%	大賣/鉅額交易
2022/12/02	1.4	40.63	22	40.63	40.50	-20.6	9,993	-0.21%
2022/12/01	0	0.00	31	40.63	40.50	-31	10,017	-0.31%
2022/11/30	0	0.00	2	40.28	40.25	-2	9,943	-0.02%
2022/11/29	20	39.80	5	40.10	40.15	15	9,927	0.15%
2022/11/28	70	39.61	15	39.67	39.55	55	9,958	0.55%
2022/11/25	2	40.55	2	40.05	40.00	0	10,050	0.00%
2022/11/24	7	39.99	1	39.90	40.05	6	10,023	0.06%
2022/11/23	2	40.00	1.1	40.10	39.85	1	10,015	0.01%
2022/11/22	30	39.78	0.2	39.85	39.80	29.8	10,063	0.30%
2022/11/21	0	0.00	40.6	40.15	40.15	-40.6	10,088	-0.40%
2022/11/18	23	40.16	1	40.35	39.90	22	10,079	0.22%
2022/11/17	9	40.70	6.1	41.00	41.10	3	9,984	0.03%
2022/11/16	2.1	41.65	10	41.68	40.85	-7.9	9,873	-0.08%
2022/11/15	3	41.65	6.1	41.52	41.30	-3.1	9,570	-0.03%
2022/11/14	23.5	40.53	19	40.84	40.80	4.5	9,242	0.05%
2022/11/11	0	0.00	3	39.70	39.25	-3	9,020	-0.03%
2022/11/10	0.1	39.30	0	0.00	39.35	0.1	9,116	0.00%
2022/11/09	1	39.55	3	39.88	39.60	-2	9,324	-0.02%
2022/11/08	4	39.40	8	39.38	39.45	-4	9,820	-0.04%
2022/11/07	2	39.40	133	38.93	39.40	-131	10,501	-1.25%	大賣/鉅額交易
2022/11/04	9	37.33	1	37.40	37.45	8	10,317	0.08%
2022/11/03	5	37.52	1	37.70	37.70	4	10,263	0.04%
2022/11/02	0	0.00	6	38.23	38.05	-6	10,278	-0.06%
2022/11/01	2	37.43	1	37.45	37.60	1	10,259	0.01%
2022/10/31	43	37.28	6	37.74	37.75	37	10,240	0.36%
2022/10/28	71	37.86	52	38.50	37.80	19	10,252	0.19%
2022/10/27	0	0.00	1	38.70	38.85	-1	10,283	-0.01%
2022/10/26	4.2	38.26	10	38.45	38.15	-5.8	10,434	-0.06%
2022/10/25	4.9	38.44	13	38.21	38.75	-8.1	10,655	-0.08%
2022/10/24	12	38.81	4	39.03	38.70	8	10,661	0.08%
2022/10/21	0	0.00	4	38.43	38.45	-4	10,610	-0.04%
2022/10/20	11	37.28	29	37.61	38.65	-18	10,581	-0.17%
2022/10/19	13	38.19	0	0.00	38.15	13	10,544	0.12%
2022/10/18	14.1	38.94	0	0.00	38.90	14.1	10,689	0.13%
2022/10/17	7	38.22	6	38.55	39.10	1	10,730	0.01%
2022/10/14	15	38.75	22	38.95	39.10	-7	10,733	-0.07%
2022/10/13	9	38.03	4	39.60	37.20	5	10,777	0.05%
2022/10/12	0	0.00	1	38.90	39.00	-1	10,866	-0.01%
2022/10/11	1	38.65	38	38.65	38.45	-37	10,944	-0.34%
2022/10/07	15	39.13	15.2	39.20	39.20	-0.2	10,890	0.00%
2022/10/06	10	38.64	12	39.08	39.20	-2	10,921	-0.02%
2022/10/05	29	39.46	51	39.21	39.20	-22	10,898	-0.20%
2022/10/04	18.9	38.52	110	39.20	39.30	-91.2	10,783	-0.85%	大賣/
2022/10/03	7	37.79	16	37.84	38.10	-9	10,661	-0.08%
2022/09/30	16	35.78	123	37.34	37.80	-107	10,679	-1.00%	大賣/鉅額交易
2022/09/29	1	35.70	4	35.95	35.90	-3	10,539	-0.03%
2022/09/28	101	35.45	106	37.01	35.25	-5	10,558	-0.05%	大買/大賣/
2022/09/27	87	36.63	36	36.96	37.10	51	10,453	0.49%
2022/09/26	67	37.62	3	37.53	37.20	64	10,454	0.61%
2022/09/23	3	39.27	2	39.50	39.00	1	10,523	0.01%
2022/09/22	8	38.35	5	38.70	39.00	3	10,588	0.03%
2022/09/21	10	39.09	2	39.60	38.85	8	10,574	0.08%
2022/09/20	5	39.10	101.4	39.35	39.35	-96.4	10,530	-0.91%	大賣/
2022/09/19	0	0.00	36.1	39.30	39.00	-36.1	10,591	-0.34%
2022/09/15	0	0.00	12	39.50	39.60	-12	10,794	-0.11%
2022/09/14	5	39.04	176	39.57	39.55	-171	10,933	-1.56%	大賣/鉅額交易
2022/09/13	14	39.95	1	39.70	40.00	13	11,066	0.12%
2022/09/12	110	39.62	9	39.76	39.85	101	11,356	0.89%	大買/
2022/09/08	3	38.35	8.6	38.73	39.10	-5.6	11,407	-0.05%
2022/09/07	18.9	37.63	5	37.80	37.50	13.9	11,508	0.12%
2022/09/06	1	37.80	0	0.00	37.80	1	11,585	0.01%
2022/09/05	5	37.85	6	38.07	37.85	-1	11,855	-0.01%
2022/09/02	101	38.42	63	38.10	38.05	38	12,013	0.32%	大買/
2022/09/01	72.3	38.93	0.1	39.13	38.65	72.2	11,982	0.60%
2022/08/31	30.1	39.45	20.1	39.45	39.55	10	11,877	0.08%
2022/08/30	100.9	39.70	1	39.60	39.70	99.9	11,907	0.84%
2022/08/29	14	39.45	6	39.46	39.40	8	11,903	0.07%
2022/08/26	6.7	40.42	92	40.41	40.45	-85.3	11,929	-0.72%
2022/08/25	5	40.05	0.3	40.20	40.35	4.7	11,897	0.04%
2022/08/24	9	40.51	237	40.55	40.15	-228	11,867	-1.92%	大賣/鉅額交易
2022/08/23	95	39.66	5	39.85	39.85	90	11,826	0.76%
2022/08/22	157	40.18	0	0.00	40.15	157	11,853	1.32%	大買/鉅額交易
2022/08/19	101	40.55	7	40.75	40.65	94	11,942	0.79%	大買/
2022/08/18	60.1	40.68	401	40.64	40.65	-340.9	11,930	-2.86%	大賣/鉅額交易
2022/08/17	16	39.62	7	40.00	39.55	9	11,527	0.08%
2022/08/16	14.1	39.23	11	39.29	39.20	3.1	11,415	0.03%
2022/08/15	41.1	39.74	43.5	39.74	39.90	-2.4	11,331	-0.02%
2022/08/12	43	38.52	120.2	38.17	39.15	-77.2	10,931	-0.71%	大賣/
2022/08/11	31	35.57	52	35.70	35.70	-21	10,485	-0.20%
2022/08/10	50	35.00	0	0.00	35.20	50	10,598	0.47%
2022/08/09	8	34.94	2	35.05	35.15	6	10,671	0.06%
2022/08/08	2	35.20	33	35.34	35.40	-31	10,751	-0.29%
2022/08/05	0	0.00	3	34.98	34.90	-3	10,838	-0.03%
2022/08/04	7.3	34.00	2	34.35	34.35	5.3	11,011	0.05%
2022/08/03	14.5	34.66	3	34.45	34.50	11.5	11,353	0.10%
2022/08/02	11	35.26	2.1	35.26	35.10	8.9	11,533	0.08%
2022/08/01	1.1	36.25	11	36.41	36.20	-9.9	11,541	-0.09%
2022/07/29	32.2	34.77	0.2	34.90	34.90	32	11,473	0.28%
2022/07/28	50.3	34.95	3.8	34.94	34.90	46.6	11,664	0.40%
2022/07/27	1	35.25	21	35.40	35.40	-20	11,856	-0.17%
2022/07/26	100	35.03	31	35.19	35.10	69	12,006	0.57%
2022/07/25	1	36.00	43	36.01	36.00	-42	12,154	-0.35%
2022/07/22	4	34.85	0	0.00	34.90	4	12,173	0.03%
2022/07/21	28	34.88	37	34.73	35.05	-9	12,496	-0.07%
2022/07/20	107	34.69	66	34.69	34.85	41	13,085	0.31%	大買/
2022/07/19	6.1	35.67	210	35.93	36.05	-203.9	13,222	-1.54%	大賣/鉅額交易
2022/07/18	0	0.00	5	34.86	35.10	-5	13,270	-0.04%
2022/07/15	10	33.83	7	33.91	33.95	3	13,581	0.02%
2022/07/14	1	33.70	86	34.17	34.35	-85	14,020	-0.61%
2022/07/13	0	0.00	132	34.04	33.80	-132	14,450	-0.91%	大賣/鉅額交易
2022/07/12	6.5	33.83	2.1	33.93	33.80	4.4	15,070	0.03%
2022/07/11	2	34.78	4	34.75	34.75	-2	16,432	-0.01%
2022/07/08	4	35.05	4	35.18	35.20	0	17,518	0.00%
2022/07/07	6	33.89	102	34.05	34.15	-96	17,960	-0.53%	大賣/
2022/07/06	46	33.43	42	33.38	33.20	4	18,262	0.02%
2022/07/05	3	33.68	23.1	34.11	34.30	-20.1	18,742	-0.11%
2022/07/04	4	33.19	6	33.24	33.40	-2	19,064	-0.01%
2022/07/01	180	33.27	69.2	33.88	33.10	110.9	19,182	0.58%	大買/鉅額交易
2022/06/30	102.3	33.88	8.1	33.86	33.85	94.2	19,088	0.49%	大買/
2022/06/29	1.1	35.25	1	35.25	35.25	0.1	19,044	0.00%
2022/06/28	5	35.60	5	35.55	35.55	0	19,123	0.00%
2022/06/27	2	36.18	0	0.00	36.25	2	19,247	0.01%
2022/06/24	4	35.10	0	0.00	35.00	4	19,434	0.02%
2022/06/23	0.4	35.03	0	0.00	34.90	0.4	19,826	0.00%
2022/06/22	42	36.35	18	35.61	35.30	24	19,939	0.12%
2022/06/21	36	36.39	68.1	36.74	37.10	-32.1	20,052	-0.16%
2022/06/20	108.4	36.65	32	36.31	35.40	76.4	20,063	0.38%	大買/
2022/06/17	17.6	38.02	15	38.20	38.05	2.6	20,080	0.01%
2022/06/16	67.5	39.37	40	38.68	38.55	27.5	20,302	0.14%
2022/06/15	5	40.37	0	0.00	40.05	5	20,177	0.02%
2022/06/14	41.3	40.20	4	40.25	40.10	37.3	20,186	0.18%
2022/06/13	79.1	41.83	55	41.70	41.55	24.1	20,189	0.12%
2022/06/10	71	43.10	1	43.00	43.05	70	20,320	0.34%
2022/06/09	1	43.45	6	43.55	43.50	-5	20,501	-0.02%
2022/06/08	9.2	43.91	114	43.65	43.65	-104.8	20,746	-0.51%	大賣/鉅額交易
2022/06/07	10	43.54	10	43.60	43.60	0	21,127	0.00%
2022/06/06	2	43.05	2	43.55	43.50	0	21,937	0.00%
2022/06/01	11	43.45	0	0.00	43.50	11	24,187	0.05%
2022/05/31	34.1	43.53	26	43.66	43.40	8.1	24,685	0.03%
2022/05/30	4	43.73	29	44.08	43.95	-25	25,052	-0.10%
2022/05/27	45	43.19	14	43.33	43.30	31	25,972	0.12%
2022/05/26	39	43.45	6	43.18	43.10	33	27,434	0.12%
2022/05/25	17	43.74	11	43.98	44.00	6	28,106	0.02%
2022/05/24	22	44.30	12	45.16	44.10	10	28,713	0.03%
2022/05/23	36	44.48	54	44.71	44.75	-18	29,280	-0.06%
2022/05/20	5	43.93	118	44.19	44.00	-113	30,567	-0.37%	大賣/鉅額交易
2022/05/19	128	43.09	8	42.94	42.80	120	32,307	0.37%	大買/鉅額交易
2022/05/18	4	44.65	53	44.44	44.35	-49	32,193	-0.15%
2022/05/17	36	43.45	34	43.80	43.40	2	32,340	0.01%
2022/05/16	0	0.00	20	43.60	43.40	-20	32,550	-0.06%
2022/05/13	1.1	44.05	36	44.01	44.05	-34.9	32,778	-0.11%
2022/05/12	10	43.71	87	44.33	43.20	-77	32,971	-0.23%
2022/05/11	41	44.50	13	44.54	44.20	28	33,247	0.08%
2022/05/10	12	42.53	42	42.67	43.25	-30	33,356	-0.09%
2022/05/09	9.5	44.08	3	43.75	43.70	6.5	33,675	0.02%
2022/05/06	29	44.70	19	44.82	45.00	10	33,997	0.03%
2022/05/05	41	45.30	27.3	45.42	45.90	13.7	34,340	0.04%
2022/05/04	30.8	44.47	32.7	44.38	44.25	-1.9	34,184	-0.01%
2022/05/03	14	43.98	7	44.48	44.80	7	34,135	0.02%
2022/04/29	16	44.43	3	44.50	44.40	13	34,173	0.04%
2022/04/28	18	44.66	8	44.41	44.40	10	34,662	0.03%
2022/04/27	108	44.49	16.1	44.38	44.40	92	34,657	0.27%	大買/
2022/04/26	253.6	47.49	30.2	47.46	46.20	223.4	34,331	0.65%	大買/鉅額交易
2022/04/25	112.5	48.71	61.1	48.57	48.50	51.5	33,674	0.15%	大買/
2022/04/22	21	50.59	58	50.43	50.20	-37	33,346	-0.11%
2022/04/21	61.5	51.60	83	51.08	50.60	-21.5	33,109	-0.06%
2022/04/20	127.6	52.62	7	53.64	52.20	120.6	32,891	0.37%	大買/鉅額交易
2022/04/19	61	52.66	64.2	53.62	53.90	-3.2	32,581	-0.01%
2022/04/18	229.2	53.76	106	53.88	53.00	123.2	32,184	0.38%	大買/大賣/鉅額交易
2022/04/15	89.1	55.22	126.5	55.71	55.00	-37.5	31,634	-0.12%	大賣/
2022/04/14	91	54.14	545.1	54.35	54.00	-454.1	30,359	-1.50%	大賣/鉅額交易
2022/04/13	17	52.58	62.2	52.67	53.00	-45.2	29,278	-0.15%
2022/04/12	12	51.62	159	51.73	51.70	-147	28,859	-0.51%	大賣/鉅額交易
2022/04/11	38.1	51.39	85.4	51.64	51.70	-47.3	28,640	-0.17%
2022/04/08	16	49.47	69.1	50.08	51.00	-53	28,184	-0.19%
2022/04/07	120.7	49.54	136	48.94	48.75	-15.3	27,881	-0.05%	大買/大賣/
2022/04/06	51.2	49.75	0.2	49.80	49.80	51	27,734	0.18%
2022/04/01	2	48.50	31	49.45	49.50	-29	27,704	-0.10%
2022/03/31	13.3	49.08	2	49.08	49.00	11.3	27,783	0.04%
2022/03/30	15.2	48.65	28	48.90	49.35	-12.8	27,849	-0.05%
2022/03/29	99.2	49.13	19	49.12	49.00	80.2	27,771	0.29%
2022/03/28	184.7	49.82	18.5	49.98	49.95	166.2	27,694	0.60%	大買/鉅額交易
2022/03/25	21.5	51.69	48	51.88	52.20	-26.5	27,615	-0.10%
2022/03/24	166	51.78	97	51.70	51.70	69	27,879	0.25%	大買/
2022/03/23	115.2	51.14	9.1	51.05	51.20	106.1	28,176	0.38%	大買/鉅額交易
2022/03/22	1	51.19	15	51.32	50.90	-14	28,074	-0.05%
2022/03/21	13	51.00	17	50.94	50.20	-4	27,802	-0.01%
2022/03/18	0.3	49.40	10.1	49.35	49.40	-9.8	27,719	-0.04%
2022/03/17	9	49.02	31	49.15	49.05	-22	28,002	-0.08%
2022/03/16	152	48.57	320.1	48.85	48.65	-168.1	28,087	-0.60%	大買/大賣/鉅額交易
2022/03/15	136.1	48.92	32.2	48.96	48.40	103.9	27,987	0.37%	大買/鉅額交易
2022/03/14	33	50.07	10	50.33	50.30	23	28,451	0.08%
2022/03/11	10.1	50.31	28	50.09	49.90	-17.9	28,866	-0.06%
2022/03/10	50.5	49.43	32.2	49.87	49.75	18.3	28,819	0.06%
2022/03/09	545.1	49.42	24	49.89	49.45	521	28,546	1.83%	大買/鉅額交易
2022/03/08	117.1	51.47	172.2	52.48	50.10	-55	27,909	-0.20%	大買/大賣/
2022/03/07	67	52.79	56	53.26	52.70	11	26,610	0.04%
2022/03/04	34	53.57	33	53.90	53.30	1	25,975	0.00%
2022/03/03	15.1	53.54	27.1	53.64	53.70	-12	25,921	-0.05%
2022/03/02	113.4	53.42	155	54.30	53.30	-41.7	26,163	-0.16%	大買/大賣/
2022/03/01	95.6	53.81	552	54.28	53.10	-456.4	25,806	-1.77%	大賣/鉅額交易
2022/02/25	47.7	52.18	263.9	52.19	52.40	-216.2	25,171	-0.86%	大賣/鉅額交易
2022/02/24	52	50.26	62	50.54	50.00	-10	24,996	-0.04%
2022/02/23	27.5	52.30	135.6	52.80	52.20	-108.1	24,477	-0.44%	大賣/鉅額交易
2022/02/22	553.1	52.48	536.6	53.22	51.50	16.5	24,043	0.07%	大買/大賣/
2022/02/21	84.2	52.16	570.5	51.93	53.00	-486.4	22,923	-2.12%	大賣/鉅額交易
2022/02/18	18.1	49.20	22	49.09	49.35	-3.9	21,290	-0.02%
2022/02/17	6	48.32	40.5	48.93	48.70	-34.5	21,620	-0.16%
2022/02/16	8	48.94	9	49.19	48.60	-1	21,735	0.00%
2022/02/15	25	49.19	36	49.03	48.85	-11	22,306	-0.05%
2022/02/14	14	48.62	16	48.69	49.00	-2	23,658	-0.01%
2022/02/11	25.1	49.13	211	49.17	49.00	-186	23,657	-0.79%	大賣/鉅額交易
2022/02/10	88.2	49.03	37.1	49.17	49.05	51.1	24,768	0.21%
2022/02/09	12.5	48.63	31.2	49.00	48.50	-18.7	26,164	-0.07%
2022/02/08	7	47.66	50	47.76	48.05	-43	25,747	-0.17%
2022/02/07	18	46.62	64.6	46.61	47.50	-46.6	25,531	-0.18%
2022/01/26	9	44.10	3	44.50	44.10	6	25,252	0.02%
2022/01/25	23	44.69	87	44.43	44.20	-64	25,659	-0.25%
2022/01/24	83	44.62	14	44.56	44.70	69	26,549	0.26%
2022/01/21	43	45.80	141	45.87	45.55	-98	26,751	-0.37%	大賣/
2022/01/20	1	43.80	20	44.28	45.45	-19	26,341	-0.07%
2022/01/19	9.1	43.75	22	44.14	43.70	-12.9	26,647	-0.05%
2022/01/18	2	44.50	3	44.55	44.35	-1	26,715	0.00%
2022/01/17	5	43.88	0	0.00	44.20	5	26,777	0.02%
2022/01/14	16	44.49	2	44.35	44.25	14	27,100	0.05%
2022/01/13	3	45.07	6	45.20	45.15	-3	27,489	-0.01%
2022/01/12	0	0.00	14	44.55	44.55	-14	27,455	-0.05%
2022/01/11	1	44.05	7	44.02	44.10	-6	27,513	-0.02%
2022/01/10	42	44.09	12	44.08	44.05	30	27,959	0.11%
2022/01/07	9	44.90	4	44.75	44.60	5	28,085	0.02%
2022/01/06	0	0.00	6	45.24	45.20	-6	28,276	-0.02%
2022/01/05	4	45.52	16	45.05	45.05	-12	28,627	-0.04%
2022/01/04	49	45.49	6.1	45.27	45.30	43	28,811	0.15%
2022/01/03	3	46.03	93	45.80	45.80	-90	28,948	-0.31%
2021/12/30	0	0.00	24.8	46.38	46.25	-24.8	29,092	-0.09%
2021/12/29	4	46.29	24.2	46.44	46.35	-20.2	29,190	-0.07%
2021/12/28	8.3	46.22	3	46.25	46.35	5.3	29,352	0.02%
2021/12/27	154.1	46.36	8	46.25	46.15	146.1	29,712	0.49%	大買/鉅額交易
2021/12/24	18	47.13	2.6	47.14	46.80	15.5	29,868	0.05%
2021/12/23	96.1	47.44	3.7	47.41	47.35	92.4	29,994	0.31%
2021/12/22	258	47.73	93.9	47.67	47.45	164.2	30,262	0.54%	大買/鉅額交易
2021/12/21	67.1	47.66	75	47.73	47.90	-7.9	30,252	-0.03%
2021/12/20	26	48.18	33.8	48.61	48.75	-7.8	30,013	-0.03%
2021/12/17	37.4	47.90	127.3	48.09	47.65	-89.9	29,641	-0.30%	大賣/
2021/12/16	15	47.08	3.1	47.07	47.10	11.9	29,247	0.04%
2021/12/15	4	46.73	51.1	47.02	47.00	-47.1	29,461	-0.16%
2021/12/14	46	46.97	5.3	47.18	46.70	40.7	29,633	0.14%
2021/12/13	168	47.89	58	47.94	47.90	110	29,623	0.37%	大買/鉅額交易
2021/12/10	81	47.56	6.6	47.93	47.00	74.4	29,509	0.25%
2021/12/09	147	47.47	49	47.65	47.30	98	29,827	0.33%	大買/
2021/12/08	94.2	48.52	43	48.05	47.60	51.2	30,311	0.17%
2021/12/07	7	47.06	56.1	47.44	47.95	-49.1	29,991	-0.16%
2021/12/06	23	46.37	18	46.63	46.20	5	29,525	0.02%
2021/12/03	17	46.35	11	46.61	46.20	6	29,605	0.02%
2021/12/02	7	45.99	15	46.19	46.30	-8	29,860	-0.03%
2021/12/01	62	45.69	13	46.13	46.20	49	29,959	0.16%
2021/11/30	30	46.09	9	46.63	46.05	21	30,063	0.07%
2021/11/29	100.2	46.05	23	46.17	46.20	77.2	30,010	0.26%
2021/11/26	23	47.65	68	48.03	47.75	-45	30,027	-0.15%
2021/11/25	66	47.66	139.2	47.81	47.65	-73.2	29,704	-0.25%	大賣/
2021/11/24	123	46.60	190	47.26	47.05	-67	29,565	-0.23%	大買/大賣/
2021/11/23	52	45.71	138.1	45.95	45.65	-86.1	29,073	-0.30%	大賣/
2021/11/22	16	44.33	129	44.62	44.65	-113	29,884	-0.38%	大賣/鉅額交易
2021/11/19	41.4	44.02	1	44.30	43.70	40.4	30,030	0.13%
2021/11/18	32.3	44.76	18	44.62	44.55	14.3	30,294	0.05%
2021/11/17	29	45.29	17	45.66	45.05	12	30,370	0.04%
2021/11/16	64.3	45.86	16	46.95	45.45	48.3	30,546	0.16%
2021/11/15	38.1	47.03	126	47.23	46.75	-88	30,484	-0.29%	大賣/
2021/11/12	117.2	48.87	72	48.31	48.30	45.2	31,117	0.15%	大買/
2021/11/11	86	49.07	188	49.26	49.40	-102	31,100	-0.33%	大賣/鉅額交易
2021/11/10	20	46.71	88	46.80	46.75	-68	30,032	-0.23%
2021/11/09	162	47.42	141.2	47.25	46.90	20.8	30,377	0.07%	大買/大賣/
2021/11/08	27	45.55	173.3	46.11	46.35	-146.3	29,604	-0.49%	大賣/鉅額交易
2021/11/05	39	42.09	27	42.31	42.15	12	28,942	0.04%
2021/11/04	40	42.02	87.3	42.35	42.55	-47.3	29,010	-0.16%
2021/11/03	45	41.47	106	41.48	41.75	-61	29,328	-0.21%	大賣/
2021/11/02	61.7	40.84	36	40.74	40.30	25.7	29,348	0.09%
2021/11/01	279.3	42.27	32.1	42.33	41.10	247.2	29,188	0.85%	大買/鉅額交易
2021/10/29	57.3	44.12	10	44.20	44.15	47.3	28,525	0.17%
2021/10/28	7	44.86	5	44.90	44.95	2	28,490	0.01%
2021/10/27	16.1	44.97	11.4	45.06	45.10	4.7	28,676	0.02%
2021/10/26	0	0.00	38	45.59	45.15	-38	28,861	-0.13%
2021/10/25	3.2	45.18	0	0.00	45.15	3.2	29,402	0.01%
2021/10/22	152	45.04	13	45.46	45.05	139	30,261	0.46%	大買/鉅額交易
2021/10/21	6	46.24	18	45.74	46.30	-12	30,821	-0.04%
2021/10/20	310	44.51	18	44.59	44.55	292	31,203	0.94%	大買/鉅額交易
2021/10/19	314.3	44.50	0	0.00	44.50	314.3	31,961	0.98%	大買/鉅額交易
2021/10/18	35.2	45.61	44	45.50	45.00	-8.8	33,279	-0.03%
2021/10/15	5	44.79	37	45.01	44.90	-32	34,479	-0.09%
2021/10/14	6	44.52	25	44.75	44.75	-19	35,965	-0.05%
2021/10/13	0	0.00	25.2	44.65	44.60	-25.2	38,464	-0.07%
2021/10/12	2.1	44.57	16	44.66	44.60	-13.9	39,356	-0.04%
2021/10/08	0	0.00	1	44.35	44.55	-1	40,508	0.00%
2021/10/07	4	44.50	4	44.50	44.65	0	41,538	0.00%
2021/10/06	4	44.75	4	44.20	44.45	0	43,305	0.00%
2021/10/05	1	44.45	1	44.45	44.90	0	45,729	0.00%
2021/10/04	20	44.35	36	44.58	44.20	-16	46,599	-0.03%
2021/10/01	11.1	45.07	108	45.01	45.10	-97	47,959	-0.20%	大賣/
2021/09/30	5.2	45.91	8	45.79	45.85	-2.8	49,915	-0.01%
2021/09/29	1	44.65	66	45.01	45.00	-65	51,403	-0.13%
2021/09/28	14	45.01	5	45.50	45.00	9	53,570	0.02%
2021/09/27	10	45.58	3	45.77	45.30	7	57,480	0.01%
2021/09/24	4	45.96	16	46.08	45.70	-12	62,167	-0.02%
2021/09/23	27	46.25	53	46.15	45.80	-26	69,601	-0.04%
2021/09/22	95	45.51	58	45.77	45.75	37	76,836	0.05%
2021/09/17	10	47.94	2	47.85	47.75	8	80,788	0.01%
2021/09/16	26	48.79	27.2	48.64	48.40	-1.2	82,968	0.00%
2021/09/15	12	48.60	58.1	48.35	48.75	-46.1	83,489	-0.06%
2021/09/14	104.3	49.39	35	49.22	49.30	69.3	84,968	0.08%	大買/
2021/09/13	31	49.59	126.1	50.20	50.50	-95.1	86,300	-0.11%	大賣/
2021/09/10	30	48.89	136	49.18	48.75	-106	86,105	-0.12%	大賣/鉅額交易
2021/09/09	1	47.95	5	47.80	47.90	-4	86,148	0.00%
2021/09/08	18.1	47.49	31	47.33	47.05	-12.9	86,592	-0.01%
2021/09/07	39	48.99	42	49.58	48.35	-3	86,871	0.00%
2021/09/06	31	49.31	65	49.23	49.20	-34	86,924	-0.04%
2021/09/03	21	49.26	21	49.30	48.85	0	87,286	0.00%
2021/09/02	48.1	49.52	19	48.87	48.60	29.1	87,905	0.03%
2021/09/01	64.1	50.59	17	50.69	50.20	47.1	88,583	0.05%
2021/08/31	6	49.79	54.4	50.57	50.60	-48.4	88,670	-0.05%
2021/08/30	118	50.22	47.1	50.05	49.95	70.9	89,428	0.08%	大買/
2021/08/27	42	48.95	56	50.04	50.20	-14	90,186	-0.02%
2021/08/26	145	49.78	147	49.86	49.00	-2	90,929	0.00%	大買/大賣/
2021/08/25	49	47.92	35	48.15	48.10	14	92,275	0.02%
2021/08/24	95.1	47.36	104.1	47.71	48.35	-9	93,545	-0.01%	大賣/
2021/08/23	34.5	47.54	36	47.81	47.70	-1.5	96,102	0.00%
2021/08/20	118.5	46.10	158	46.31	46.00	-39.5	97,374	-0.04%	大買/大賣/
2021/08/19	128.1	47.14	93	47.46	46.55	35.1	98,081	0.04%	大買/
2021/08/18	370.8	45.54	348	47.28	48.55	22.8	98,353	0.02%	大買/大賣/
2021/08/17	73.1	48.34	15.6	48.59	47.00	57.5	97,910	0.06%
2021/08/16	29.3	51.05	51	52.37	50.40	-21.7	97,863	-0.02%
2021/08/13	319.1	52.34	19.4	52.71	52.30	299.7	98,613	0.30%	大買/鉅額交易
2021/08/12	52.1	52.43	95.9	52.62	53.50	-43.7	99,398	-0.04%
2021/08/11	53.2	52.16	43	51.97	50.90	10.2	100,420	0.01%
2021/08/10	18.3	51.58	16	51.00	50.90	2.3	99,818	0.00%
2021/08/09	43	51.72	44	52.22	51.50	-1	101,040	0.00%
2021/08/06	55.5	51.11	292	51.12	51.00	-236.5	102,182	-0.23%	大賣/鉅額交易
2021/08/05	125.2	51.12	2.7	51.13	50.90	122.5	103,966	0.12%	大買/鉅額交易
2021/08/04	130.6	52.75	4	52.48	52.20	126.6	105,230	0.12%	大買/鉅額交易
2021/08/03	136.2	53.25	13	53.25	53.50	123.2	108,385	0.11%	大買/鉅額交易
2021/08/02	11.1	53.01	39	53.15	54.10	-27.9	110,971	-0.03%
2021/07/30	53.2	53.51	41	52.36	52.00	12.2	111,955	0.01%
2021/07/29	126.3	53.37	116	53.51	53.60	10.3	113,192	0.01%	大買/大賣/
2021/07/28	196	52.06	61	51.89	51.30	135	114,079	0.12%	大買/鉅額交易
2021/07/27	59.6	52.67	65	51.92	51.60	-5.4	115,128	0.00%
2021/07/26	186.4	53.21	80	52.97	52.80	106.4	116,132	0.09%	大買/鉅額交易
2021/07/23	78	54.85	252.1	55.06	55.20	-174.1	116,839	-0.15%	大賣/鉅額交易
2021/07/22	416.6	54.79	113.4	54.64	53.60	303.2	116,605	0.26%	大買/大賣/鉅額交易
2021/07/21	692.5	58.93	242.3	59.59	56.50	450.2	116,067	0.39%	大買/大賣/鉅額交易
2021/07/20	178.5	59.05	145.2	58.76	58.40	33.3	115,458	0.03%	大買/大賣/
2021/07/19	248.9	60.69	307.3	60.41	60.00	-58.5	115,103	-0.05%	大買/大賣/
2021/07/16	227.8	58.71	107	58.58	58.30	120.8	115,684	0.10%	大買/大賣/鉅額交易
2021/07/15	94.2	57.34	293	57.38	58.50	-198.9	116,177	-0.17%	大賣/鉅額交易
2021/07/14	126.3	54.52	83.1	54.93	54.40	43.2	116,278	0.04%	大買/
2021/07/13	285.8	58.17	76	57.67	56.30	209.7	116,504	0.18%	大買/鉅額交易
2021/07/12	322.3	59.78	373.4	60.94	59.60	-51.1	116,141	-0.04%	大買/大賣/
2021/07/09	102	57.43	69	57.43	56.90	33	114,318	0.03%	大買/
2021/07/08	90	57.72	98	58.27	58.00	-8	115,233	-0.01%
2021/07/07	215.3	58.02	90	58.15	57.10	125.3	114,284	0.11%	大買/鉅額交易
2021/07/06	114.1	60.14	131	60.68	59.50	-16.9	113,346	-0.01%	大買/大賣/
2021/07/05	354.2	60.74	407	61.96	60.50	-52.8	112,774	-0.05%	大買/大賣/
2021/07/02	279.2	61.06	342.7	61.46	59.90	-63.5	112,517	-0.06%	大買/大賣/
2021/07/01	280	60.40	369.3	60.83	60.30	-89.3	110,796	-0.08%	大買/大賣/
2021/06/30	805.4	60.67	997.2	61.29	59.50	-191.8	106,551	-0.18%	大買/大賣/鉅額交易
2021/06/29	502.7	55.82	634.5	56.98	57.90	-131.8	99,335	-0.13%	大買/大賣/鉅額交易
2021/06/28	131.1	50.98	441.5	50.73	52.70	-310.5	92,252	-0.34%	大買/大賣/鉅額交易
2021/06/25	137	48.48	172.1	48.84	47.95	-35.1	88,275	-0.04%	大買/大賣/
2021/06/24	43	46.76	51	47.25	46.50	-8	86,098	-0.01%
2021/06/23	399.1	48.31	105	47.47	45.80	294.1	85,332	0.34%	大買/大賣/鉅額交易
2021/06/22	107.1	47.09	601.2	46.95	48.00	-494.1	83,604	-0.59%	大買/大賣/鉅額交易
2021/06/21	78.1	44.32	24	44.09	43.80	54.1	81,795	0.07%
2021/06/18	25	45.64	12	46.08	45.50	13	81,400	0.02%
2021/06/17	63	46.23	58.1	46.66	45.95	4.9	80,959	0.01%
2021/06/16	75	46.61	67	46.63	45.75	8	80,404	0.01%
2021/06/15	39	45.74	42	46.32	47.05	-3	79,901	0.00%
2021/06/11	45	46.22	44	46.13	45.95	1	79,516	0.00%
2021/06/10	24.1	44.97	55.2	45.85	46.55	-31.2	79,163	-0.04%
2021/06/09	150.4	46.63	180	45.90	45.75	-29.7	78,380	-0.04%	大買/大賣/
2021/06/08	15.1	47.94	40	48.53	47.80	-25	77,628	-0.03%
2021/06/07	133	47.94	47	47.68	47.60	86	77,228	0.11%	大買/
2021/06/04	65	49.14	62.3	49.37	48.60	2.7	76,205	0.00%
2021/06/03	318	49.63	141	49.25	48.80	177	75,253	0.24%	大買/大賣/鉅額交易
2021/06/02	380.1	48.96	347.1	49.43	49.05	33	74,534	0.04%	大買/大賣/
2021/06/01	311	46.20	452	46.75	47.90	-141	72,757	-0.19%	大買/大賣/鉅額交易
2021/05/31	469.2	47.68	303	47.88	46.00	166.2	72,920	0.23%	大買/大賣/鉅額交易
2021/05/28	45.1	44.02	245	44.72	44.95	-199.9	70,381	-0.28%	大賣/鉅額交易
2021/05/27	193	41.12	197	41.43	40.90	-4	69,091	-0.01%	大買/大賣/
2021/05/26	47	39.91	76	40.22	40.70	-29	68,443	-0.04%
2021/05/25	156	40.26	26	40.00	39.75	130	67,979	0.19%	大買/鉅額交易
2021/05/24	388	39.86	424	40.41	40.20	-36	67,863	-0.05%	大買/大賣/
2021/05/21	242	40.02	208	40.26	40.30	34	67,958	0.05%	大買/大賣/
2021/05/20	191	39.27	146	40.08	39.50	45	66,983	0.07%	大買/大賣/
2021/05/19	94	40.13	249	41.07	41.50	-155	65,721	-0.24%	大賣/鉅額交易
2021/05/18	41	36.63	86.2	37.23	37.75	-45.2	64,142	-0.07%
2021/05/17	65	34.41	55.5	34.54	34.35	9.5	63,937	0.01%
2021/05/14	127.1	38.29	57	38.05	37.40	70.1	62,629	0.11%	大買/
2021/05/13	226.1	39.66	117	39.85	39.35	109.1	60,892	0.18%	大買/大賣/鉅額交易
2021/05/12	236.2	44.67	49.1	44.97	43.70	187.1	58,931	0.32%	大買/鉅額交易
2021/05/11	295	50.57	144	50.84	48.55	151	57,459	0.26%	大買/大賣/鉅額交易
2021/05/10	85.2	51.58	219.3	52.24	53.00	-134.1	54,145	-0.25%	大賣/鉅額交易
2021/05/07	112.1	48.45	63	48.79	49.40	49.1	51,262	0.10%	大買/
2021/05/06	260.1	48.39	259	48.73	49.45	1.1	49,859	0.00%	大買/大賣/
2021/05/05	130	45.91	184	46.59	45.95	-54	48,126	-0.11%	大買/大賣/
2021/05/04	133.1	45.13	71	45.69	43.70	62.1	46,697	0.13%	大買/
2021/05/03	379	49.32	397	50.47	48.45	-18	45,015	-0.04%	大買/大賣/
2021/04/29	56	48.04	162	48.08	48.00	-106	43,382	-0.24%	大賣/鉅額交易
2021/04/28	60	46.87	32	46.65	46.45	28	41,922	0.07%
2021/04/27	84.1	48.27	51	48.35	47.85	33.1	41,642	0.08%
2021/04/26	49	47.60	96	47.80	48.70	-47	40,781	-0.12%
2021/04/23	173.2	46.47	144.3	46.26	45.70	28.9	39,893	0.07%	大買/大賣/
2021/04/22	267	50.69	297.4	51.81	48.30	-30.4	38,942	-0.08%	大買/大賣/
2021/04/21	237.2	46.24	298.6	46.38	48.00	-61.4	35,741	-0.17%	大買/大賣/
2021/04/20	210	45.17	163.1	45.19	46.50	46.9	34,540	0.14%	大買/大賣/
2021/04/19	88.1	45.29	179.8	45.06	46.05	-91.7	33,267	-0.28%	大賣/
2021/04/16	130	41.80	198	41.86	41.90	-68	31,918	-0.21%	大買/大賣/
2021/04/15	62	40.26	70	40.71	40.15	-8	30,497	-0.03%
2021/04/14	188	40.12	164.3	40.71	39.95	23.7	30,141	0.08%	大買/大賣/
2021/04/13	176.1	40.16	117.1	39.88	39.55	59	28,521	0.21%	大買/大賣/
2021/04/12	187	40.57	260.5	40.72	40.80	-73.5	28,017	-0.26%	大買/大賣/
2021/04/09	175.4	39.47	128.1	39.00	38.50	47.2	26,927	0.18%	大買/大賣/
2021/04/08	279.2	39.31	204.3	39.65	39.35	74.8	26,031	0.29%	大買/大賣/
2021/04/07	212.7	36.66	387.2	37.52	37.85	-174.5	24,214	-0.72%	大買/大賣/鉅額交易
2021/04/06	8	34.45	94.1	34.36	34.45	-86.1	22,297	-0.39%
2021/04/01	7	31.39	8	31.42	31.35	-1	22,073	0.00%
2021/03/31	8	31.25	4.2	31.13	31.35	3.8	22,107	0.02%
2021/03/30	4	30.82	10	30.87	31.10	-6	21,953	-0.03%
2021/03/29	4	30.53	26	30.42	30.50	-22	22,022	-0.10%
2021/03/26	10	29.76	9	29.74	29.80	1	23,036	0.00%
2021/03/25	8.8	29.48	12	29.67	29.65	-3.2	23,726	-0.01%
2021/03/24	33.1	29.42	16	29.42	29.40	17.1	24,143	0.07%
2021/03/23	3	29.77	8	29.86	29.90	-5	24,409	-0.02%
2021/03/22	4	29.20	10	29.56	29.70	-6	24,926	-0.02%
2021/03/19	20	29.38	17	29.35	29.35	3	25,487	0.01%
2021/03/18	9	29.73	1	29.85	29.75	8	25,978	0.03%
2021/03/17	15	29.43	297	29.59	29.70	-282	26,973	-1.05%	大賣/鉅額交易
2021/03/16	37	29.62	4.1	29.61	29.55	32.9	28,297	0.12%
2021/03/15	3.3	30.25	410	30.20	30.35	-406.7	28,818	-1.41%	大賣/鉅額交易
2021/03/12	15	30.30	8	30.51	30.60	7	29,225	0.02%
2021/03/11	2	30.63	15	30.92	30.60	-13	30,507	-0.04%
2021/03/10	16	30.33	10	30.23	30.40	6	31,505	0.02%
2021/03/09	16	30.41	44	30.52	30.35	-28	32,527	-0.09%
2021/03/08	52	29.83	17	29.75	29.55	35	32,658	0.11%
2021/03/05	101	31.08	58.1	30.69	30.20	42.9	32,969	0.13%	大買/
2021/03/04	53	32.88	94.2	33.07	32.80	-41.2	33,058	-0.12%
2021/03/03	8	31.20	228	31.50	31.60	-220	32,025	-0.69%	大賣/鉅額交易
2021/03/02	35	31.34	44.2	31.19	30.45	-9.2	33,205	-0.03%
2021/02/26	15	31.13	29	31.39	31.20	-14	33,433	-0.04%
2021/02/25	16	30.95	27.3	30.91	30.90	-11.3	33,046	-0.03%
2021/02/24	39.1	30.60	28	30.35	30.35	11.1	33,029	0.03%
2021/02/23	22.1	30.87	92.1	30.93	30.85	-70.1	32,714	-0.21%
2021/02/22	9	29.09	13	29.52	29.45	-4	32,028	-0.01%
2021/02/19	1	27.40	9	28.14	28.20	-8	31,837	-0.03%
2021/02/18	42	27.65	9	27.90	27.85	33	31,859	0.10%
2021/02/17	16	26.99	18.5	26.77	27.65	-2.5	31,818	-0.01%
2021/02/05	14	25.44	0	0.00	25.50	14	31,545	0.04%
2021/02/04	2	25.50	7	25.79	25.90	-5	31,699	-0.02%
2021/02/03	18.5	25.80	18	25.70	25.70	0.5	31,928	0.00%
2021/02/02	17	26.20	22	26.16	26.45	-5	32,400	-0.02%
2021/02/01	6	25.20	24	25.94	26.20	-18	32,775	-0.05%
2021/01/29	7	25.10	5.1	25.15	25.10	1.9	33,013	0.01%
2021/01/28	21	25.29	1	25.40	25.40	20	33,332	0.06%
2021/01/27	13	26.16	6	25.82	25.80	7	33,894	0.02%
2021/01/26	23	26.66	28	26.82	26.80	-5	35,106	-0.01%
2021/01/25	6	26.75	18	26.73	27.15	-12	35,725	-0.03%
2021/01/22	38	25.55	37	25.68	25.90	1	36,213	0.00%
2021/01/21	11	26.16	2	26.33	25.90	9	36,365	0.02%
2021/01/20	71	26.09	45	25.88	25.85	26	37,058	0.07%
2021/01/19	15.1	27.47	11	27.14	27.10	4.1	36,744	0.01%
2021/01/18	14.5	27.49	24	27.27	27.45	-9.5	36,641	-0.03%
2021/01/15	30.2	27.83	24.5	27.95	27.95	5.7	36,487	0.02%
2021/01/14	201	28.84	39	28.78	28.65	162	36,265	0.45%	大買/鉅額交易
2021/01/13	44	28.70	40	28.66	28.65	4	36,306	0.01%
2021/01/12	31	30.07	17	29.68	29.65	14	35,776	0.04%
2021/01/11	8	30.69	9	30.86	30.85	-1	35,532	0.00%
2021/01/08	36	30.65	31.5	30.81	30.85	4.5	35,398	0.01%
2021/01/07	34	30.48	61	30.54	30.80	-27	35,250	-0.08%
2021/01/06	16	30.49	38	30.13	29.90	-22	34,962	-0.06%
2021/01/05	9	31.04	2	31.33	30.90	7	35,339	0.02%
2021/01/04	23	30.98	12	30.83	31.00	11	35,400	0.03%
2020/12/31	22	30.50	30	30.80	31.30	-8	35,206	-0.02%
2020/12/30	44	31.53	11	31.57	30.95	33	34,896	0.09%
2020/12/29	12	30.86	75	30.75	31.00	-63	34,474	-0.18%
2020/12/28	25	30.32	14	30.38	30.25	11	34,001	0.03%
2020/12/25	21.7	30.67	40	30.78	30.65	-18.3	33,585	-0.05%
2020/12/24	18.2	31.24	3	31.23	31.10	15.2	33,198	0.05%
2020/12/23	39	30.99	40	31.40	31.25	-1	32,986	0.00%
2020/12/22	108.4	32.45	81	32.44	30.85	27.4	32,667	0.08%	大買/
2020/12/21	46.4	32.37	18	32.47	32.40	28.4	31,440	0.09%
2020/12/18	15	31.82	67.2	31.99	31.85	-52.2	30,695	-0.17%
2020/12/17	46.1	31.91	28	31.67	32.00	18.1	30,285	0.06%
2020/12/16	36	31.96	43.3	31.75	32.00	-7.3	29,947	-0.02%
2020/12/15	32	30.99	32.4	31.45	30.95	-0.4	29,343	0.00%
2020/12/14	97	30.99	17.2	31.15	30.90	79.8	28,754	0.28%
2020/12/11	34	31.91	516.6	31.98	31.35	-482.6	28,210	-1.71%	大賣/鉅額交易
2020/12/10	102	32.58	130.3	33.16	32.10	-28.3	27,234	-0.10%	大買/大賣/
2020/12/09	27	31.92	76.6	32.05	32.00	-49.6	25,915	-0.19%
2020/12/08	23.3	31.31	9.2	31.25	31.10	14.1	25,320	0.06%
2020/12/07	357	32.01	124.6	31.89	31.00	232.5	24,861	0.93%	大買/大賣/鉅額交易
2020/12/04	103.3	30.39	172.3	30.45	30.60	-69	23,494	-0.29%	大買/大賣/
2020/12/03	285.3	29.44	247	29.03	29.20	38.3	22,316	0.17%	大買/大賣/
2020/12/02	15.9	27.93	12	28.40	27.80	3.9	21,321	0.02%
2020/12/01	90.4	27.81	167	28.25	27.95	-76.6	20,950	-0.37%	大賣/
2020/11/30	70	27.83	189	28.03	28.10	-119	20,195	-0.59%	大賣/鉅額交易
2020/11/27	34	26.61	46	26.70	26.85	-12	19,182	-0.06%
2020/11/26	52.3	26.08	217.1	25.91	26.35	-164.8	18,505	-0.89%	大賣/鉅額交易
2020/11/25	95.3	24.38	64.2	24.53	24.85	31.1	16,813	0.19%
2020/11/24	32	23.90	2	24.00	23.75	30	16,303	0.18%
2020/11/23	31	23.80	13	23.98	24.30	18	16,140	0.11%
2020/11/20	24	23.72	9	23.76	23.75	15	15,843	0.09%
2020/11/19	18	24.14	7	24.16	24.05	11	15,636	0.07%
2020/11/18	8	24.53	6	24.84	24.60	2	15,415	0.01%
2020/11/17	3	24.50	24	24.63	24.65	-21	15,220	-0.14%
2020/11/16	10	24.11	10	24.11	24.15	0	15,186	0.00%
2020/11/13	31	24.38	17	24.36	24.15	14	15,049	0.09%
2020/11/12	6	24.43	18.6	24.58	24.75	-12.6	14,918	-0.08%
2020/11/11	29.5	24.83	6	25.05	24.65	23.5	14,680	0.16%
2020/11/10	56	25.17	62	25.25	24.90	-6	14,494	-0.04%
2020/11/09	11.5	24.59	24.1	24.78	24.85	-12.6	13,952	-0.09%
2020/11/06	7	24.31	28	24.31	24.10	-21	13,465	-0.16%
2020/11/05	2.4	23.85	55	24.28	23.85	-52.6	13,083	-0.40%
2020/11/04	51	24.05	70.1	24.04	24.50	-19.1	12,721	-0.15%
2020/11/03	610	23.95	661.4	24.06	24.10	-51.4	12,087	-0.43%	大買/大賣/
2020/11/02	55	22.73	98.3	22.75	23.15	-43.3	10,669	-0.41%
2020/10/30	14	22.09	49.9	22.18	21.90	-35.9	9,912	-0.36%
2020/10/29	20	22.75	34	22.94	22.65	-14	9,077	-0.15%
2020/10/28	15	22.66	190.1	22.55	22.90	-175.1	8,635	-2.03%	大賣/鉅額交易
2020/10/27	0	0.00	126.5	21.17	21.50	-126.5	7,762	-1.63%	大賣/鉅額交易
2020/10/26	2	21.30	36	20.93	21.05	-34	7,681	-0.44%
2020/10/23	42.2	21.10	3	21.15	21.00	39.2	7,646	0.51%
2020/10/22	8	20.80	2	20.85	20.65	6	7,590	0.08%
2020/10/21	3	21.55	48	21.20	21.30	-45	7,424	-0.61%
2020/10/20	1	20.35	0	0.00	20.35	1	7,186	0.01%
2020/10/19	5	20.95	0	0.00	20.80	5	7,118	0.07%
2020/10/16	24	21.13	25	21.09	21.15	-1	7,049	-0.01%
2020/10/15	28	21.54	3	21.55	21.60	25	6,976	0.36%
2020/10/14	6	22.08	23	22.06	22.00	-17	6,894	-0.25%
2020/10/13	33	22.01	339	22.30	22.30	-306	6,791	-4.51%	大賣/鉅額交易
2020/10/12	51	21.65	111	21.26	22.00	-60	6,033	-0.99%	大賣/
2020/10/08	134	19.70	0	0.00	20.00	134	5,673	2.36%	大買/鉅額交易
2020/10/07	10	19.55	10	19.85	19.75	0	5,705	0.00%
2020/10/06	0	0.00	26	20.11	19.90	-26	5,832	-0.45%
2020/10/05	0	0.00	17	19.60	19.55	-17	5,856	-0.29%
2020/09/30	5	19.55	19	19.70	19.65	-14	5,996	-0.23%
2020/09/29	0	0.00	40	19.46	19.50	-40	6,006	-0.67%
2020/09/25	22	19.06	0	0.00	18.95	22	6,021	0.37%
2020/09/24	10	19.10	5	19.35	19.10	5	6,006	0.08%
2020/09/23	51	20.10	2	20.05	20.00	49	5,953	0.82%
2020/09/22	15	20.13	0	0.00	20.20	15	5,992	0.25%
2020/09/18	0	0.00	10	20.90	21.00	-10	6,485	-0.15%
2020/09/17	0.1	20.85	13	21.06	20.75	-12.9	6,786	-0.19%
2020/09/16	0	0.00	0	20.75	20.60	0	7,068	0.00%
2020/09/15	12	20.67	0	0.00	20.50	12	7,356	0.16%
2020/09/14	74	20.74	192	20.94	20.70	-118	7,588	-1.55%	大賣/鉅額交易
2020/09/11	26	21.66	42	21.97	21.40	-16	7,495	-0.21%
2020/09/10	18	22.77	1	22.85	22.90	17	7,258	0.23%
2020/09/09	26	22.56	58.2	22.73	22.85	-32.2	7,234	-0.45%
2020/09/08	17	22.34	1	22.50	22.15	16	7,240	0.22%
2020/09/07	2	22.48	86	22.35	22.45	-84	7,304	-1.15%
2020/09/04	15	21.67	1	21.70	21.65	14	7,277	0.19%
2020/09/03	18	22.37	29	22.22	22.10	-11	7,259	-0.15%
2020/09/02	10	22.35	38	22.31	22.40	-28	7,250	-0.39%
2020/09/01	0	0.00	11	21.45	21.70	-11	7,186	-0.15%
2020/08/31	1	21.20	0	0.00	21.25	1	7,149	0.01%
2020/08/28	0	21.45	1	21.40	21.25	-1	7,154	-0.01%
2020/08/27	21	21.20	2	21.15	21.00	19	7,174	0.26%
2020/08/26	0	0.00	7	21.52	21.45	-7	7,160	-0.10%
2020/08/25	0	0.00	6	21.68	21.60	-6	7,170	-0.08%
2020/08/21	3.1	21.35	0	0.00	21.35	3.1	7,316	0.04%
2020/08/20	7	20.07	170	20.02	20.55	-163	7,288	-2.24%	大賣/鉅額交易
2020/08/19	4	20.76	5.4	21.55	20.85	-1.4	7,141	-0.02%
2020/08/18	103	21.41	0	0.00	21.40	103	7,074	1.46%	大買/鉅額交易
2020/08/17	6	21.23	11	21.21	21.35	-5	7,102	-0.07%
2020/08/14	64	21.60	1	22.10	21.60	63	7,079	0.89%
2020/08/13	11	21.79	11	21.71	21.80	0	7,062	0.00%
2020/08/12	11	22.11	1	22.40	22.10	10	7,016	0.14%
2020/08/11	7	22.51	22	22.87	22.20	-15	6,987	-0.21%
2020/08/10	2	22.25	0	0.00	22.50	2	6,916	0.03%
2020/08/07	35	22.44	0	0.00	22.25	35	6,928	0.51%
2020/08/06	102	22.60	2	22.88	22.70	100	6,895	1.45%	大買/
2020/08/05	101	23.43	16	23.24	22.70	85	6,924	1.23%	大買/
2020/08/03	34	22.78	0	0.00	22.65	34	6,994	0.49%
2020/07/30	0	0.00	11	23.64	23.65	-11	7,009	-0.16%
2020/07/29	4	22.61	0	0.00	22.50	4	7,039	0.06%
2020/07/28	14	22.05	5	22.30	22.00	9	7,185	0.13%
2020/07/27	19	23.03	35	22.65	22.65	-16	7,211	-0.22%
2020/07/24	2	23.88	0	0.00	23.80	2	7,190	0.03%
2020/07/23	2	24.35	0	0.00	24.25	2	7,201	0.03%
2020/07/22	5	24.53	10	24.48	24.60	-5	7,312	-0.07%
2020/07/20	3	24.18	1	24.40	24.55	2	7,341	0.03%
2020/07/17	13	24.87	201	24.72	24.60	-188	7,342	-2.56%	大賣/鉅額交易
2020/07/16	6	25.00	0	0.00	25.05	6	7,371	0.08%
2020/07/15	12	24.92	26	24.99	25.05	-14	7,408	-0.19%
2020/07/14	13	25.92	56	25.84	25.80	-43	7,402	-0.58%
2020/07/13	239	26.32	2	26.38	26.00	237	7,330	3.23%	大買/鉅額交易
2020/07/10	20	26.88	29	26.82	26.70	-9	7,282	-0.12%
2020/07/09	11	27.34	8	27.40	27.30	3	7,226	0.04%
2020/07/08	3	26.75	0	0.00	26.80	3	7,106	0.04%
2020/07/06	3	26.82	2	26.85	26.90	1	7,267	0.01%
2020/07/03	9	26.60	9	26.83	26.85	0	7,334	0.00%
2020/07/02	9	26.93	0	0.00	26.95	9	7,345	0.12%
2020/07/01	3	27.00	1	27.30	27.10	2	7,375	0.03%
2020/06/30	152	26.85	76	27.06	27.10	76	7,451	1.02%	大買/
2020/06/29	20	25.85	12	26.35	26.35	8	7,246	0.11%
2020/06/24	19	25.68	14	25.96	26.05	5	6,930	0.07%
2020/06/23	14	25.25	2	25.30	25.40	12	6,650	0.18%
2020/06/22	65	25.65	2	25.90	25.25	63	6,309	1.00%
2020/06/19	69	26.37	0	0.00	26.00	69	6,023	1.15%
2020/06/18	8	26.96	13	26.96	26.95	-5	5,733	-0.09%
2020/06/17	1	27.15	1	27.20	27.20	0	5,692	0.00%
2020/06/16	23	27.17	4	27.25	27.30	19	5,803	0.33%
2020/06/15	26	27.63	1	28.35	27.15	25	5,907	0.42%
2020/06/12	20	27.24	6	27.69	27.90	14	5,817	0.24%
2020/06/11	0	0.00	16	27.65	27.55	-16	5,802	-0.28%
2020/06/10	5	27.90	0	0.00	27.65	5	5,761	0.09%
2020/06/09	0	0.00	19	27.91	27.80	-19	5,891	-0.32%
2020/06/08	10	27.50	0	0.00	27.40	10	5,930	0.17%
2020/06/05	0	0.00	12	27.74	27.70	-12	5,995	-0.20%
2020/06/04	5	27.75	18	27.78	27.80	-13	6,053	-0.21%
2020/06/03	1	27.40	15	27.54	27.40	-14	6,053	-0.23%
2020/06/02	1	26.75	6	26.79	26.85	-5	6,039	-0.08%
2020/06/01	14	26.67	7	26.71	26.70	7	6,069	0.12%
2020/05/29	29	27.03	1	27.35	26.85	28	6,065	0.46%
2020/05/28	14	27.85	30	27.75	27.45	-16	6,074	-0.26%
2020/05/27	3	27.15	1	27.60	27.10	2	6,063	0.03%
2020/05/26	10	27.33	7	27.29	27.30	3	6,171	0.05%
2020/05/25	7	26.69	6	26.93	27.00	1	6,216	0.02%
2020/05/22	0	0.00	23	27.30	27.00	-23	6,212	-0.37%
2020/05/21	15	26.78	4	26.76	26.95	11	6,149	0.18%
2020/05/20	6	26.19	20	26.72	26.85	-14	6,132	-0.23%
2020/05/19	3	25.65	5	25.91	25.80	-2	6,072	-0.03%
2020/05/15	6	25.65	3	26.10	25.55	3	6,073	0.05%
2020/05/14	39	26.10	53	26.03	25.80	-14	6,044	-0.23%
2020/05/13	2	26.65	1	26.65	26.80	1	5,999	0.02%
2020/05/12	4	26.84	0	0.00	26.80	4	6,009	0.07%
2020/05/11	3	27.47	7	27.60	27.50	-4	5,945	-0.07%
2020/05/08	1	27.20	5	27.10	26.95	-4	5,899	-0.07%
2020/05/07	1	27.30	20	27.30	27.35	-19	5,826	-0.33%
2020/05/06	5	27.25	100	27.16	27.05	-95	5,794	-1.64%
2020/05/05	2	27.35	20	27.29	27.40	-18	5,752	-0.31%
2020/05/04	0	0.00	33	27.42	27.50	-33	5,677	-0.58%
2020/04/30	20	26.61	19	26.71	26.65	1	5,504	0.02%
2020/04/29	16	26.38	29	26.46	26.30	-13	5,449	-0.24%
2020/04/28	10.1	26.52	24	26.60	26.30	-13.9	5,407	-0.26%
2020/04/27	10	26.05	58	26.09	26.40	-48	5,454	-0.88%
2020/04/24	6	25.35	1	25.50	25.40	5	5,347	0.09%
2020/04/23	49	25.68	1	25.40	25.20	48	5,316	0.90%
2020/04/22	15	24.79	3	25.20	25.50	12	5,315	0.23%
2020/04/21	25	25.46	0	25.70	25.55	25	5,316	0.47%
2020/04/20	5	25.90	0	0.00	26.25	5	5,288	0.09%
2020/04/17	4	25.65	0	0.00	25.50	4	5,337	0.07%
2020/04/16	3	25.73	0	0.00	25.70	3	5,325	0.06%
2020/04/15	60	25.70	9	26.01	26.15	51	5,295	0.96%
2020/04/14	0	0.00	14	25.49	25.55	-14	5,247	-0.27%
2020/04/13	1	25.40	13	25.38	25.25	-12	5,238	-0.23%
2020/04/10	85	25.40	11	25.58	25.40	74	5,271	1.40%
2020/04/09	10	25.03	0	0.00	25.40	10	5,270	0.19%
2020/04/08	11	24.00	10	24.60	24.80	1	5,172	0.02%
2020/04/07	4	24.19	0	0.00	24.10	4	5,091	0.08%
2020/04/06	2	24.05	4	24.43	24.30	-2	5,104	-0.04%
2020/04/01	82	25.30	21	24.89	25.00	61	5,046	1.21%
2020/03/31	1	26.00	1	26.95	26.90	0	5,005	0.00%
2020/03/30	1	26.85	0	0.00	26.70	1	5,058	0.02%
2020/03/27	1	26.85	0	0.00	26.70	1	5,279	0.02%
2020/03/26	1	26.90	13	26.91	27.10	-12	5,517	-0.22%
2020/03/25	1	27.75	6	27.70	27.20	-5	5,748	-0.09%
2020/03/24	25	26.98	31	26.46	26.70	-6	5,833	-0.10%
2020/03/20	5	25.52	62	25.55	25.65	-57	6,001	-0.95%
2020/03/19	84	24.53	15	24.95	24.20	69	5,993	1.15%
2020/03/18	5.1	27.09	10	27.45	26.85	-4.9	6,004	-0.08%
2020/03/17	25	26.53	22	27.51	27.45	3	5,971	0.05%
2020/03/16	45	28.41	6	28.43	28.05	39	5,917	0.66%
2020/03/13	23	28.23	24	28.39	28.40	-1	5,943	-0.02%
2020/03/10	37	29.67	19	30.05	30.05	18	5,682	0.32%
2020/03/09	20	29.75	20	29.84	29.90	0	5,685	0.00%
2020/03/06	15	29.84	0	0.00	30.00	15	5,825	0.26%
2020/03/05	15	30.78	0	0.00	30.75	15	5,798	0.26%
2020/03/04	0	0.00	142	30.75	31.00	-142	5,778	-2.46%	大賣/鉅額交易
2020/03/03	20	31.31	5	31.85	31.00	15	5,757	0.26%
2020/03/02	0	0.00	17	31.42	31.40	-17	5,709	-0.30%
2020/02/27	14	31.01	0	0.00	30.90	14	5,635	0.25%
2020/02/26	9	30.99	4	31.76	31.65	5	5,528	0.09%
2020/02/25	24	30.59	20	31.20	31.30	4	5,461	0.07%
2020/02/24	18	31.23	12	31.21	31.20	6	5,476	0.11%
2020/02/21	0	0.00	2	31.30	31.40	-2	5,495	-0.04%
2020/02/20	20	30.93	0	0.00	30.95	20	5,467	0.37%
2020/02/19	0	0.00	1	31.10	31.10	-1	5,482	-0.02%
2020/02/18	5	30.90	0	0.00	30.90	5	5,541	0.09%
2020/02/17	14	30.34	2	30.55	30.60	12	5,648	0.21%
2020/02/14	7	30.38	0	0.00	30.45	7	5,730	0.12%
2020/02/13	46	30.15	0	0.00	30.15	46	5,722	0.80%
2020/02/12	0	0.00	20	29.78	29.85	-20	5,695	-0.35%
2020/02/11	0	0.00	1	29.45	29.60	-1	5,690	-0.02%
2020/02/10	3	29.12	6	29.20	29.15	-3	5,679	-0.05%
2020/02/07	8	29.23	10	29.38	29.25	-2	5,679	-0.04%
2020/02/06	0	0.00	1	29.50	29.55	-1	5,693	-0.02%
2020/02/05	14	29.43	0	0.00	29.10	14	5,720	0.24%
2020/02/04	1	29.35	1	29.50	29.40	0	5,706	0.00%
2020/02/03	1	29.10	1.2	29.33	29.35	-0.2	5,708	0.00%
2020/01/31	3	30.07	5	30.00	30.20	-2	5,755	-0.03%
2020/01/30	1	29.95	4	29.85	29.80	-3	5,888	-0.05%
2020/01/20	10	31.15	0	0.00	31.10	10	5,774	0.17%
2020/01/17	5	31.40	0	0.00	31.45	5	5,772	0.09%
2020/01/15	3	31.67	0	0.00	31.65	3	5,814	0.05%
2020/01/14	0	0.00	25	31.90	31.95	-25	5,804	-0.43%
2020/01/13	11	31.32	7	31.69	31.95	4	5,823	0.07%
2020/01/10	2	31.20	6.3	31.21	31.25	-4.3	5,934	-0.07%
2020/01/07	3	31.33	7	31.34	31.25	-4	5,859	-0.07%
2020/01/06	3	31.10	15.2	31.60	31.20	-12.2	5,879	-0.21%
2020/01/03	6	31.71	0	0.00	31.40	6	5,842	0.10%
2020/01/02	3	32.15	0	0.00	32.10	3	5,790	0.05%
2019/12/31	0	0.00	5	32.15	32.05	-5	5,811	-0.09%
2019/12/30	56.1	32.39	0	0.00	32.30	56.1	5,817	0.96%
2019/12/27	1	31.90	3	31.90	31.85	-2	5,766	-0.03%
2019/12/26	9	31.87	12.5	31.87	31.80	-3.5	5,815	-0.06%
2019/12/25	23	32.33	19	32.49	32.30	4	5,873	0.07%
2019/12/24	29	32.00	6	32.56	32.60	23	5,872	0.39%
2019/12/23	4	32.69	18	32.25	32.55	-14	5,758	-0.24%
2019/12/20	10	31.66	15	31.68	31.75	-5	5,649	-0.09%
2019/12/19	6	31.15	7	31.64	31.55	-1	5,448	-0.02%
2019/12/18	16	31.35	32	31.33	31.40	-16	5,345	-0.30%
2019/12/17	6	30.61	6	30.67	30.70	0	5,184	0.00%
2019/12/16	6.5	30.86	32	30.89	30.85	-25.5	5,103	-0.50%
2019/12/13	12	30.00	35	30.11	30.45	-23	4,980	-0.46%
2019/12/12	2.1	29.50	5	29.40	29.55	-3	4,829	-0.06%
2019/12/10	25	29.49	4	29.59	29.30	21	4,850	0.43%
2019/12/09	20	30.75	0	0.00	30.75	20	4,738	0.42%
2019/12/06	1	30.70	28	30.37	30.70	-27	4,670	-0.58%
2019/12/05	13	29.75	20	29.78	29.80	-7	4,555	-0.15%
2019/12/04	3	29.57	3	29.75	29.75	0	4,502	0.00%
2019/12/03	6	29.53	141	29.24	29.90	-135	4,430	-3.05%	大賣/鉅額交易
2019/12/02	6.1	28.43	171	28.22	28.35	-165	4,264	-3.87%	大賣/鉅額交易
2019/11/29	9.1	29.15	284	29.17	29.10	-275	4,235	-6.49%	大賣/鉅額交易
2019/11/28	2	29.55	200	29.50	29.55	-198	4,244	-4.66%	大賣/鉅額交易
2019/11/27	2	29.55	4	29.80	29.50	-2	4,243	-0.05%
2019/11/26	17	29.73	314.9	29.69	29.60	-297.9	4,207	-7.08%	大賣/鉅額交易
2019/11/25	1	29.75	0	0.00	29.60	1	4,188	0.02%
2019/11/22	0	0.00	1	30.00	29.70	-1	4,231	-0.02%
2019/11/21	5	30.00	0	0.00	29.85	5	4,313	0.12%
2019/11/20	6	30.59	113	30.50	30.40	-107	4,381	-2.44%	大賣/鉅額交易
2019/11/19	2	30.08	1	30.25	30.25	1	4,450	0.02%
2019/11/18	6	29.36	32	29.65	29.75	-26	4,483	-0.58%
2019/11/15	14	29.25	11	29.27	29.50	3	4,528	0.07%
2019/11/14	33	29.53	70	29.05	29.50	-37	4,530	-0.82%
2019/11/13	5	31.35	26	31.47	30.85	-21	4,419	-0.48%
2019/11/11	0	0.00	22	32.81	32.70	-22	4,496	-0.49%
2019/11/08	15	32.89	41	32.89	32.95	-26	4,607	-0.56%
2019/11/06	1	32.85	5	32.75	32.75	-4	4,686	-0.09%
2019/11/05	1	33.00	0	0.00	32.90	1	4,697	0.02%
2019/11/04	0	0.00	10	32.55	32.55	-10	4,700	-0.21%
2019/10/31	1	32.90	0	0.00	32.90	1	4,690	0.02%
2019/10/30	56	32.52	5	32.65	32.50	51	4,689	1.09%
2019/10/29	16	33.21	108	34.29	33.25	-92	4,613	-1.99%	大賣/
2019/10/24	1	33.80	100	33.72	33.85	-99	4,536	-2.18%
2019/10/23	0	0.00	3	33.85	33.90	-3	4,556	-0.07%
2019/10/22	3	33.30	0	0.00	33.30	3	4,585	0.07%
2019/10/21	8.2	33.96	10	33.75	33.60	-1.8	4,619	-0.04%
2019/10/18	5	33.00	7	33.47	33.15	-2	4,716	-0.04%
2019/10/17	0	0.00	5	33.95	33.95	-5	4,541	-0.11%
2019/10/16	2	33.98	1	34.05	33.85	1	4,544	0.02%
2019/10/15	5	34.10	12	34.02	33.85	-7	4,557	-0.15%
2019/10/14	0	0.00	15	33.67	34.00	-15	4,540	-0.33%
2019/10/09	2	33.60	15	33.67	33.20	-13	4,487	-0.29%
2019/10/08	8	33.66	11	33.70	33.80	-3	4,454	-0.07%
2019/10/07	0	0.00	24	33.24	33.30	-24	4,426	-0.54%
2019/10/04	11	32.41	10	32.61	32.50	1	4,375	0.02%
2019/10/03	7	32.98	0	0.00	32.95	7	4,342	0.16%
2019/10/02	13	33.43	23	33.56	33.20	-10	4,308	-0.23%
2019/10/01	33	33.44	10	33.80	33.10	23	4,232	0.54%
2019/09/27	1	34.90	9	35.05	34.75	-8	4,071	-0.20%
2019/09/26	4	35.59	15	35.39	35.25	-11	3,985	-0.28%
2019/09/25	79	36.71	25	36.04	36.00	54	3,866	1.40%
2019/09/24	26	38.04	0	0.00	38.05	26	3,689	0.70%
2019/09/23	0	0.00	1	38.90	38.35	-1	3,681	-0.03%
2019/09/20	0	0.00	25	39.10	39.00	-25	3,704	-0.67%
2019/09/19	0	0.00	20	39.40	39.05	-20	3,685	-0.54%
2019/09/18	4	39.55	1	39.65	39.40	3	3,794	0.08%
2019/09/17	11	39.57	5	40.12	39.50	6	3,932	0.15%
2019/09/16	2	39.90	6	39.85	39.95	-4	4,111	-0.10%
2019/09/10	5	38.65	0	0.00	38.50	5	4,256	0.12%
2019/09/09	4	38.54	0	0.00	38.50	4	4,329	0.09%
2019/09/06	3	38.90	4	38.90	38.80	-1	4,413	-0.02%
2019/09/05	5	38.80	0	0.00	38.75	5	4,448	0.11%
2019/09/04	5	39.64	2	39.68	39.25	3	4,457	0.07%
2019/09/03	1	39.35	2	39.15	39.40	-1	4,526	-0.02%
2019/09/02	2	38.65	5	38.77	38.75	-3	4,470	-0.07%
2019/08/30	20	38.10	0	0.00	38.10	20	4,421	0.45%
2019/08/27	0.3	38.25	0	0.00	38.10	0.3	4,431	0.01%
2019/08/26	10	38.10	0	0.00	38.80	10	4,379	0.23%
2019/08/23	37	38.30	7	38.19	38.15	30	4,287	0.70%
2019/08/22	44	39.46	22	39.26	39.20	22	4,191	0.52%
2019/08/21	4	40.50	1	40.55	40.50	3	4,089	0.07%
2019/08/20	21	40.57	19	40.50	40.50	2	4,042	0.05%
2019/08/19	56	41.29	3	41.30	41.40	53	4,031	1.31%
2019/08/16	11	42.06	0	0.00	42.10	11	4,141	0.27%
2019/08/15	8	42.12	1	42.15	42.05	7	4,154	0.17%
2019/08/14	38	42.85	6	42.50	42.50	32	4,120	0.78%
2019/08/13	0	0.00	54	45.44	45.40	-54	4,062	-1.33%
2019/08/12	18	45.91	42	45.96	45.70	-24	3,959	-0.61%
2019/08/08	0	0.00	50	45.66	45.70	-50	3,913	-1.28%
2019/08/07	21	45.70	0	0.00	45.70	21	3,919	0.54%
2019/08/06	17	45.61	2	45.60	45.65	15	4,015	0.37%
2019/08/05	2	45.90	15	46.03	45.85	-13	4,033	-0.32%
2019/08/02	25	45.85	10	45.75	45.90	15	4,040	0.37%
2019/08/01	17	46.16	0	0.00	46.05	17	4,075	0.42%
2019/07/30	2	46.20	7	46.57	46.00	-5	4,175	-0.12%
2019/07/29	10	46.55	24	46.56	46.50	-14	4,351	-0.32%
2019/07/25	8	45.64	0	0.00	45.70	8	4,338	0.18%
2019/07/24	36	46.36	5	45.85	46.00	31	4,352	0.71%
2019/07/23	9	46.93	5	47.18	46.80	4	4,290	0.09%
2019/07/22	45	47.06	86	47.05	46.80	-41	4,266	-0.96%
2019/07/19	20	46.24	9	46.26	46.30	11	4,152	0.26%
2019/07/18	5	45.98	3	46.00	45.85	2	4,170	0.05%
2019/07/17	2	45.85	43	45.84	45.75	-41	4,206	-0.97%
2019/07/16	5	45.55	49	45.55	45.55	-44	4,203	-1.05%
2019/07/15	37	45.33	65	45.20	45.25	-28	4,246	-0.66%
2019/07/11	10	45.08	0	0.00	45.15	10	4,536	0.22%
2019/07/10	18	45.36	11	45.32	45.45	7	4,629	0.15%
2019/07/09	1	45.15	2.2	45.30	45.45	-1.2	4,723	-0.03%
2019/07/05	5	45.05	3.9	45.18	45.10	1.1	4,909	0.02%
2019/07/04	11	45.03	3	45.07	45.05	8	4,961	0.16%
2019/07/03	7	45.21	0	0.00	45.20	7	5,084	0.14%
2019/07/02	0	0.00	10	45.45	45.45	-10	5,195	-0.19%
2019/07/01	5	45.31	0	0.00	45.50	5	5,207	0.10%
2019/06/28	17	45.37	34	45.39	45.30	-17	5,252	-0.32%
2019/06/27	29	46.04	10	45.93	45.95	19	5,257	0.36%
2019/06/26	12	46.35	13	46.50	46.40	-1	5,218	-0.02%
2019/06/25	19	46.39	11	46.57	46.75	8	5,301	0.15%
2019/06/24	10	46.11	11	46.45	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	8	46.17	46.40	-8	5,328	-0.15%
2019/06/20	1	45.80	0	0.00	45.80	1	5,183	0.02%
2019/06/19	61	46.00	22	45.96	45.80	39	5,252	0.74%
2019/06/18	10	45.87	1	46.00	46.00	9	5,337	0.17%
2019/06/17	28	45.92	76	45.82	45.85	-48	5,770	-0.83%
2019/06/14	2	45.35	56	45.42	45.50	-54	5,918	-0.91%
2019/06/13	2	44.90	8	45.03	45.15	-6	5,961	-0.10%
2019/06/12	13	44.71	14	44.85	44.90	-1	6,029	-0.02%
2019/06/11	1	45.05	4	44.83	45.00	-3	6,142	-0.05%
2019/06/06	0	0.00	11	44.05	43.95	-11	6,080	-0.18%
2019/06/05	12	44.03	5	43.95	44.00	7	6,099	0.11%
2019/06/03	3	43.90	0	0.00	43.90	3	6,154	0.05%
2019/05/31	0	0.00	5	44.20	44.05	-5	6,207	-0.08%
2019/05/30	12	44.00	0	0.00	44.00	12	6,275	0.19%
2019/05/29	0	0.00	4	44.25	44.15	-4	6,355	-0.06%
2019/05/28	0	0.00	5	44.10	44.10	-5	6,361	-0.08%
2019/05/27	0	0.00	10	43.80	43.90	-10	6,417	-0.16%
2019/05/24	20	43.83	1	43.90	43.80	19	6,473	0.29%
2019/05/23	26	44.47	23	45.07	44.05	3	6,541	0.05%
2019/05/21	16	44.06	4	44.20	44.20	12	6,469	0.19%
2019/05/20	10	44.65	3	44.62	43.95	7	6,497	0.11%
2019/05/16	0	0.00	4	43.95	43.90	-4	6,588	-0.06%
2019/05/15	2	43.95	26	43.90	43.90	-24	6,684	-0.36%
2019/05/14	26	43.47	1	43.95	43.80	25	6,884	0.36%
2019/05/13	6	43.60	3	43.75	43.70	3	7,035	0.04%
2019/05/10	13	43.85	10	43.95	43.85	3	7,139	0.04%
2019/05/09	0	0.00	5	43.85	43.85	-5	7,167	-0.07%
2019/05/07	3	44.32	0	0.00	44.25	3	7,231	0.04%
2019/05/06	7	44.73	33	44.14	44.40	-26	7,482	-0.35%
2019/05/03	9	44.10	0.3	44.00	44.00	8.7	7,359	0.12%
2019/04/30	21	43.82	3	43.85	43.85	18	7,471	0.24%
2019/04/26	37	43.78	10	43.98	43.70	27	7,565	0.36%
2019/04/25	9	43.82	15	43.92	43.90	-6	7,661	-0.08%
2019/04/23	71	43.81	0	0.00	43.80	71	7,892	0.90%
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/19	0	0.00	5	43.85	43.70	-5	8,131	-0.06%
2019/04/18	11	43.81	0	0.00	43.70	11	8,276	0.13%
2019/04/17	10	43.61	0	0.00	43.95	10	8,424	0.12%
2019/04/16	17	43.57	12	43.67	43.70	5	8,758	0.06%
2019/04/15	14	43.71	0	0.00	43.60	14	8,982	0.16%
2019/04/12	21	43.78	0	0.00	44.00	21	9,087	0.23%
2019/04/11	27	43.99	0	0.00	44.00	27	9,154	0.29%
2019/04/10	1	44.20	0	0.00	44.15	1	9,091	0.01%
2019/04/09	25	44.39	3	44.22	44.20	22	9,093	0.24%
2019/04/08	27	45.03	1	44.80	44.80	26	9,010	0.29%
2019/04/03	1	45.20	16	45.47	45.70	-15	8,951	-0.17%
2019/04/02	9	45.51	11	45.80	45.55	-2	9,222	-0.02%
2019/04/01	1	45.70	1	45.55	45.10	0	9,445	0.00%
2019/03/29	5	45.12	4	45.20	45.45	1	9,629	0.01%
2019/03/28	28	45.05	6	44.95	44.95	22	9,955	0.22%
2019/03/27	15	46.00	17	46.60	45.55	-2	9,886	-0.02%
2019/03/26	6	46.26	7	45.70	45.55	-1	9,681	-0.01%
2019/03/25	2	45.45	3	45.83	45.95	-1	9,644	-0.01%
2019/03/22	35	46.30	11	46.16	46.15	24	9,617	0.25%
2019/03/21	31	47.59	37	47.26	46.80	-6	9,505	-0.06%
2019/03/20	36	46.34	124	46.79	47.25	-88	9,335	-0.94%	大賣/
2019/03/19	10	45.16	38	45.12	45.30	-28	8,875	-0.32%
2019/03/18	18	43.81	11.1	44.41	44.65	6.9	8,758	0.08%
2019/03/15	5	43.17	9	43.61	43.90	-4	8,722	-0.05%
2019/03/14	11	42.80	4	43.33	43.40	7	8,673	0.08%
2019/03/13	3	43.28	0	0.00	43.15	3	8,653	0.03%
2019/03/12	5	43.60	0	0.00	43.50	5	8,700	0.06%
2019/03/11	0	0.00	5	43.80	43.70	-5	8,757	-0.06%
2019/03/08	0	0.00	21	43.55	43.85	-21	8,866	-0.24%
2019/03/07	4	43.60	0	0.00	43.50	4	9,100	0.04%
2019/03/06	2	43.85	0	0.00	43.85	2	9,303	0.02%
2019/03/05	1	44.35	1	44.55	44.10	0	9,506	0.00%
2019/03/04	0	0.00	3	44.68	44.70	-3	9,893	-0.03%
2019/02/27	0	0.00	4	43.90	44.00	-4	10,492	-0.04%
2019/02/26	0	0.00	1	43.95	44.00	-1	10,566	-0.01%
2019/02/25	4	43.95	0	0.00	43.85	4	10,606	0.04%
2019/02/22	38	43.60	5	43.70	43.60	33	10,647	0.31%
2019/02/21	106.3	43.75	0	0.00	43.80	106.3	10,561	1.01%	大買/鉅額交易
2019/02/20	4	43.94	2	43.90	44.05	2	10,551	0.02%
2019/02/19	2	43.80	1	43.85	43.85	1	10,492	0.01%
2019/02/18	22	43.95	4	43.80	43.75	18	10,555	0.17%
2019/02/15	5	44.07	4	43.95	44.00	1	10,721	0.01%
2019/02/14	28	44.96	2	44.55	44.55	26	10,780	0.24%
2019/02/13	17	45.10	66	45.89	45.65	-49	10,803	-0.45%
2019/02/12	3	45.53	6	45.45	45.55	-3	10,689	-0.03%
2019/02/11	12	43.95	8	43.85	43.95	4	10,492	0.04%
2019/01/30	16	43.64	4	43.75	43.90	12	10,399	0.12%
2019/01/29	19	43.44	94	43.66	43.65	-75	10,456	-0.72%
2019/01/28	8	43.76	7	43.89	43.85	1	10,508	0.01%
2019/01/25	132	44.19	18	44.06	43.85	114	10,632	1.07%	大買/鉅額交易
2019/01/24	11	45.63	1	45.95	45.50	10	10,507	0.10%
2019/01/23	16	45.24	1	45.40	45.40	15	10,602	0.14%
2019/01/22	17	46.13	0	0.00	45.70	17	10,682	0.16%
2019/01/21	31	46.62	0	0.00	46.65	31	10,850	0.29%
2019/01/18	1	46.75	17	46.86	46.85	-16	11,045	-0.14%
2019/01/17	28	46.18	12	46.62	46.10	16	11,343	0.14%
2019/01/16	27	47.23	5	46.94	46.80	22	11,832	0.19%
2019/01/15	7	46.96	18	47.73	48.00	-11	11,916	-0.09%
2019/01/14	15	47.26	15	47.44	47.55	0	12,217	0.00%
2019/01/11	3	46.75	25	47.54	47.55	-22	12,817	-0.17%
2019/01/10	10	47.63	118	47.59	46.75	-108	13,226	-0.82%	大賣/鉅額交易
2019/01/09	52	46.69	409	46.99	47.20	-357	13,256	-2.69%	大賣/鉅額交易
2019/01/08	129	46.40	445.3	46.24	46.80	-316.3	13,112	-2.41%	大買/大賣/鉅額交易
2019/01/07	23	44.89	324	44.66	45.00	-301	12,778	-2.36%	大賣/鉅額交易
2019/01/04	2	43.58	42	43.74	43.80	-40	12,633	-0.32%
2019/01/03	0	0.00	1	43.25	43.30	-1	12,793	-0.01%
2019/01/02	11.2	42.32	35	42.16	42.40	-23.8	12,962	-0.18%
2018/12/28	10	42.05	0	0.00	42.05	10	13,152	0.08%
2018/12/27	10	42.05	6	42.27	42.05	4	13,354	0.03%
2018/12/26	10	41.73	22	41.90	42.00	-12	13,706	-0.09%
2018/12/25	43	41.35	20	41.84	41.85	23	14,400	0.16%
2018/12/24	118	42.24	3	43.43	42.00	115	14,374	0.80%	大買/鉅額交易
2018/12/22	33	43.78	40	43.59	43.35	-7	14,453	-0.05%
2018/12/21	12	42.54	48	43.24	42.85	-36	14,682	-0.25%
2018/12/20	50	41.90	3	41.95	42.00	47	14,589	0.32%
2018/12/19	55	41.98	1	42.00	42.00	54	14,930	0.36%
2018/12/18	6	41.95	0	0.00	42.00	6	15,294	0.04%
2018/12/17	9	42.08	6	42.00	42.00	3	16,118	0.02%
2018/12/14	3	42.30	0	0.00	42.30	3	16,742	0.02%
2018/12/13	13	42.38	0	0.00	42.25	13	17,014	0.08%
2018/12/12	16	42.20	8	42.36	42.20	8	17,083	0.05%
2018/12/11	210	41.98	15	42.05	42.05	195	17,110	1.14%	大買/鉅額交易
2018/12/10	299	41.71	10	41.79	42.00	289	17,110	1.69%	大買/鉅額交易
2018/12/07	53	41.73	7	41.79	42.00	46	17,289	0.27%
2018/12/06	97	41.71	27	41.62	42.00	70	17,399	0.40%
2018/12/05	22	42.34	21	42.51	42.35	1	17,502	0.01%
2018/12/04	9	43.36	4	43.05	43.05	5	17,561	0.03%
2018/12/03	9	43.33	45	43.41	43.50	-36	17,574	-0.20%
2018/11/30	24	43.01	28	43.81	42.70	-4	17,586	-0.02%
2018/11/29	23	43.17	13	43.67	42.85	10	17,471	0.06%
2018/11/28	58	41.31	40	41.86	42.00	18	17,670	0.10%
2018/11/27	66	41.37	64	42.00	42.05	2	17,497	0.01%
2018/11/26	144	40.95	114	41.30	43.00	30	17,106	0.18%	大買/大賣/
2018/11/23	3	42.85	5	43.09	42.95	-2	16,518	-0.01%
2018/11/22	15	42.99	6	42.68	42.80	9	16,619	0.05%
2018/11/21	30	43.53	9	43.57	43.55	21	16,659	0.13%
2018/11/20	6	44.57	6.1	45.03	44.40	-0.1	16,773	0.00%
2018/11/19	6	44.99	4	45.28	44.90	2	16,999	0.01%
2018/11/16	8	44.96	0	0.00	44.65	8	17,340	0.05%
2018/11/15	6	44.81	6	45.07	44.85	0	17,387	0.00%
2018/11/14	40	45.32	74	45.27	45.10	-34	17,459	-0.19%
2018/11/13	45	42.87	30	43.59	45.45	15	17,434	0.09%
2018/11/12	42	44.45	2	45.15	43.95	40	17,616	0.23%
2018/11/09	16	46.00	3	45.90	45.80	13	17,949	0.07%
2018/11/08	2	45.25	1	46.10	45.50	1	18,561	0.01%
2018/11/07	1	45.05	0	0.00	45.00	1	18,827	0.01%
2018/11/06	2	45.30	2	45.35	44.80	0	19,151	0.00%
2018/11/05	1	45.75	1	45.95	45.50	0	19,218	0.00%
2018/11/02	17	45.82	27	46.15	45.35	-10	19,466	-0.05%
2018/11/01	10.3	44.16	30	44.66	44.90	-19.7	19,434	-0.10%
2018/10/31	17	43.98	8	44.19	43.40	9	19,750	0.05%
2018/10/30	5	43.54	1	43.15	43.15	4	19,967	0.02%
2018/10/29	13	43.85	11	44.39	43.25	2	19,877	0.01%
2018/10/26	21.1	43.65	26	43.93	43.30	-4.9	19,683	-0.02%
2018/10/25	89	43.75	49	44.55	43.20	40	19,475	0.21%
2018/10/24	198.5	48.22	149	48.39	46.95	49.5	19,131	0.26%	大買/大賣/
2018/10/23	99	50.77	29	51.06	50.90	70	18,589	0.38%
2018/10/22	99	51.65	66.1	52.04	51.30	32.9	18,459	0.18%
2018/10/19	323	48.38	167	50.34	51.30	156	18,041	0.86%	大買/大賣/鉅額交易
2018/10/18	80.8	46.83	47	47.22	48.60	33.8	17,362	0.19%
2018/10/17	16	47.33	21	48.10	46.00	-5	16,799	-0.03%
2018/10/16	1	47.65	35	47.81	47.80	-34	16,704	-0.20%
2018/10/15	17	47.69	45	48.24	47.30	-28	16,678	-0.17%
2018/10/12	20	45.05	44	46.84	47.05	-24	16,635	-0.14%
2018/10/11	158	45.83	44	46.66	45.25	114	16,853	0.68%	大買/鉅額交易
2018/10/09	57	48.24	50	48.71	50.20	7	16,566	0.04%
2018/10/08	34	49.81	12	49.15	49.00	22	16,293	0.14%
2018/10/05	51	49.86	70	50.02	50.60	-19	16,074	-0.12%
2018/10/04	39	49.75	70	50.78	51.30	-31	15,838	-0.20%
2018/10/03	88	50.91	11.4	49.94	49.00	76.6	15,498	0.49%
2018/10/01	31.2	52.65	27.2	53.17	53.10	4	14,804	0.03%
2018/09/28	43.6	53.79	40.2	53.89	53.50	3.5	14,574	0.02%
2018/09/27	38	50.78	51	52.48	54.80	-13	14,303	-0.09%
2018/09/26	34	52.77	10	51.98	52.00	24	14,006	0.17%
2018/09/25	22	53.95	21	54.39	54.00	1	13,820	0.01%
2018/09/21	27.9	52.27	15	52.68	53.20	12.9	13,491	0.10%
2018/09/20	186.9	50.97	301.9	52.09	52.50	-115	13,152	-0.87%	大買/大賣/鉅額交易
2018/09/19	297.9	47.98	266	48.87	50.30	31.9	12,459	0.26%	大買/大賣/
2018/09/18	41	45.43	26	46.07	46.60	15	11,924	0.13%
2018/09/17	15.1	44.62	21	45.17	44.80	-5.9	11,743	-0.05%
2018/09/14	5	44.25	2	44.43	44.15	3	11,835	0.03%
2018/09/13	14	44.78	13	44.76	44.50	1	11,874	0.01%
2018/09/12	134	45.29	36	44.45	44.40	98	11,834	0.83%	大買/
2018/09/11	0	0.00	1	42.70	43.75	-1	11,729	-0.01%
2018/09/10	47	42.54	0	0.00	42.15	47	11,960	0.39%
2018/09/07	0	0.00	2	43.15	43.00	-2	12,155	-0.02%
2018/09/05	18	43.44	18	43.50	43.60	0	12,709	0.00%
2018/09/04	14	43.19	6	43.09	43.25	8	12,711	0.06%
2018/09/03	38	43.32	0.1	43.00	43.00	37.9	12,843	0.30%
2018/08/31	1	46.40	1	46.40	46.40	0	12,800	0.00%
2018/08/30	11	46.41	3	46.50	46.40	8	12,881	0.06%
2018/08/29	1	46.55	1	46.65	46.40	0	13,091	0.00%
2018/08/28	0	0.00	5	47.02	47.00	-5	13,420	-0.04%
2018/08/27	2	45.55	2	45.50	45.50	0	14,187	0.00%
2018/08/24	17	45.83	7	45.50	45.50	10	14,879	0.07%
2018/08/23	9	48.86	4	48.89	49.10	5	14,732	0.03%
2018/08/22	21	49.41	43	49.66	49.00	-22	14,544	-0.15%
2018/08/21	7	48.07	0	0.00	47.85	7	14,216	0.05%
2018/08/20	3	47.68	3	48.08	48.35	0	14,206	0.00%
2018/08/17	8	48.09	17	48.19	47.70	-9	14,116	-0.06%
2018/08/16	24	48.10	20	48.24	47.55	4	14,007	0.03%
2018/08/15	18.4	48.35	42	48.91	48.65	-23.7	13,820	-0.17%
2018/08/14	9	45.92	30	46.98	48.60	-21	13,596	-0.15%
2018/08/13	49	44.16	48	43.90	44.20	1	12,965	0.01%
2018/08/10	11.8	43.39	4.7	44.27	44.45	7.1	12,769	0.06%
2018/08/09	5	42.74	17	42.39	43.05	-12	12,528	-0.10%
2018/08/08	11	43.04	10	43.78	42.30	1	12,499	0.01%
2018/08/07	4	42.44	15	42.68	42.55	-11	12,519	-0.09%
2018/08/06	33	40.52	49.5	41.77	43.20	-16.5	12,948	-0.13%
2018/08/03	5.1	39.70	21	39.77	39.90	-15.9	12,645	-0.13%
2018/08/02	1	38.85	0	0.00	38.45	1	12,563	0.01%
2018/08/01	2	38.13	2	38.40	38.80	0	12,662	0.00%
2018/07/31	0	0.00	1	38.65	38.35	-1	12,712	-0.01%
2018/07/27	1	38.70	0	0.00	38.20	1	13,018	0.01%
2018/07/25	2	38.10	32	37.95	38.05	-30	13,286	-0.23%
2018/07/24	2	37.08	1	37.20	37.30	1	13,648	0.01%
2018/07/23	12	36.60	5	36.45	36.60	7	13,824	0.05%
2018/07/20	3	37.50	3	37.15	37.00	0	14,122	0.00%
2018/07/19	14	39.08	5	39.00	38.40	9	14,329	0.06%
2018/07/18	15	38.67	4.5	38.94	39.05	10.5	14,832	0.07%
2018/07/17	69	38.16	64	38.84	38.75	5	15,220	0.03%
2018/07/16	0	0.00	5	37.50	37.25	-5	15,097	-0.03%
2018/07/13	14	37.05	16	36.95	36.70	-2	15,513	-0.01%
2018/07/12	1	36.60	0	0.00	36.50	1	15,573	0.01%
2018/07/11	2	36.60	0	0.00	36.60	2	15,762	0.01%
2018/07/10	4	36.71	3	37.15	37.10	1	15,879	0.01%
2018/07/09	4	37.00	0	0.00	36.95	4	15,965	0.03%
2018/07/06	2	36.05	2	36.15	36.05	0	16,078	0.00%
2018/07/04	0	0.00	4	36.59	37.10	-4	16,748	-0.02%
2018/07/03	13	35.87	0	0.00	35.75	13	17,135	0.08%
2018/07/02	1	36.50	0	0.00	36.40	1	17,310	0.01%
2018/06/29	3	36.30	1	36.40	36.25	2	17,751	0.01%
2018/06/28	11	36.41	3	36.15	36.15	8	18,103	0.04%
2018/06/27	0	0.00	1	36.65	37.10	-1	18,199	-0.01%
2018/06/26	3	36.08	0	0.00	36.65	3	18,140	0.02%
2018/06/25	27	36.43	6	36.45	36.50	21	18,113	0.12%
2018/06/22	26	38.03	2	37.65	37.60	24	18,084	0.13%
2018/06/21	4	38.94	2	38.93	38.80	2	18,300	0.01%
2018/06/20	37	39.48	22	38.93	38.60	15	18,450	0.08%
2018/06/19	18	40.22	28	40.81	39.75	-10	18,457	-0.05%
2018/06/15	17	39.71	44.1	39.64	40.00	-27.1	18,233	-0.15%
2018/06/14	26	39.48	15	40.37	38.20	11	17,948	0.06%
2018/06/13	1	39.00	18	38.55	38.90	-17	17,594	-0.10%
2018/06/12	1	36.95	6	37.75	37.65	-5	17,398	-0.03%
2018/06/11	59	37.57	25	37.21	36.85	34	17,491	0.19%
2018/06/08	12.7	38.59	45	39.06	37.95	-32.4	17,661	-0.18%
2018/06/07	7	38.24	2	37.95	37.85	5	17,384	0.03%
2018/06/06	0.4	37.95	119	38.00	38.00	-118.7	17,431	-0.68%	大賣/鉅額交易
2018/06/05	17	37.57	4	37.64	37.50	13	17,499	0.07%
2018/06/04	42	37.20	45.4	37.58	37.60	-3.4	17,321	-0.02%
2018/06/01	29	34.87	87	34.82	35.70	-58	16,652	-0.35%
2018/05/31	0	0.00	4	32.70	32.50	-4	16,198	-0.02%
2018/05/30	0	0.00	1	32.25	32.30	-1	16,880	-0.01%
2018/05/29	6	32.78	0	0.00	32.75	6	17,850	0.03%
2018/05/28	6	32.00	9	32.15	31.90	-3	18,877	-0.02%
2018/05/25	3	32.20	13	32.33	32.10	-10	18,965	-0.05%
2018/05/24	7	32.89	0	0.00	32.60	7	19,129	0.04%
2018/05/23	18	32.61	1	32.60	32.55	17	19,353	0.09%
2018/05/22	17	32.95	20	33.52	32.60	-3	19,394	-0.02%
2018/05/21	2	33.58	7	33.65	33.50	-5	19,442	-0.03%
2018/05/18	14	34.08	0	0.00	33.60	14	19,370	0.07%
2018/05/17	17	33.91	4	34.08	33.85	13	19,265	0.07%
2018/05/16	7	33.90	2	34.00	33.80	5	19,165	0.03%
2018/05/15	33	34.36	20	34.42	34.00	13	19,094	0.07%
2018/05/14	35	34.07	17	34.81	33.35	18	18,926	0.10%
2018/05/11	4	34.19	15.1	34.61	34.80	-11.1	18,371	-0.06%
2018/05/10	15	34.32	50	33.97	34.10	-35	18,209	-0.19%
2018/05/09	8	33.51	9.7	33.76	33.90	-1.7	18,001	-0.01%
2018/05/08	7	33.34	8	33.38	33.50	-1	17,997	-0.01%
2018/05/07	26	33.15	41	33.21	33.25	-15	17,972	-0.08%
2018/05/04	15	32.17	1	32.25	32.25	14	17,775	0.08%
2018/05/03	5	33.26	0	0.00	32.75	5	17,692	0.03%
2018/05/02	14	33.61	9	33.98	33.80	5	17,796	0.03%
2018/04/30	14	34.15	74	34.08	34.00	-60	17,715	-0.34%
2018/04/27	5	31.56	20	32.42	32.80	-15	17,368	-0.09%
2018/04/26	25	32.21	21	33.07	31.75	4	17,300	0.02%
2018/04/25	37	31.25	27	32.16	32.40	10	17,058	0.06%
2018/04/24	86	31.84	40.7	31.78	31.35	45.3	16,798	0.27%
2018/04/23	23	34.51	85	34.49	34.75	-62	16,371	-0.38%
2018/04/20	15	32.94	46	33.21	32.70	-31	15,968	-0.19%
2018/04/19	10	32.90	72	33.31	33.20	-62	15,831	-0.39%
2018/04/18	7	30.53	8	30.70	30.85	-1	15,481	-0.01%
2018/04/17	9	30.06	0	0.00	30.05	9	15,607	0.06%
2018/04/16	37	30.91	0	0.00	30.40	37	15,837	0.23%
2018/04/13	7	31.77	7	31.55	31.35	0	16,144	0.00%
2018/04/12	2	32.08	2	31.85	31.75	0	16,733	0.00%
2018/04/11	16	31.87	15	32.00	32.40	1	17,304	0.01%
2018/04/10	59	32.12	47	32.20	31.60	12	17,095	0.07%
2018/04/09	19	32.32	72.8	31.71	32.50	-53.8	16,695	-0.32%
2018/04/03	6	30.63	7	31.25	30.45	-1	16,402	-0.01%
2018/04/02	14	30.72	80.2	30.87	30.65	-66.2	16,248	-0.41%
2018/03/31	13	29.87	62	30.21	29.70	-49	15,958	-0.31%
2018/03/30	3	28.92	25	29.02	29.00	-22	15,797	-0.14%
2018/03/29	0	0.00	0.2	27.80	27.85	-0.2	15,592	0.00%
2018/03/28	6	27.80	5	27.75	27.70	1	15,615	0.01%
2018/03/27	0	0.00	9	27.57	28.30	-9	15,603	-0.06%
2018/03/26	18	27.00	1	27.20	26.80	17	15,503	0.11%
2018/03/23	27	27.94	45	27.80	28.25	-18	15,275	-0.12%
2018/03/22	55	28.84	27	28.96	29.05	28	15,103	0.19%
2018/03/21	11	29.11	10	28.55	28.50	1	14,990	0.01%
2018/03/20	5	28.87	15	28.73	28.60	-10	14,864	-0.07%
2018/03/19	4	28.54	143	28.67	28.50	-139	14,709	-0.94%	大賣/鉅額交易
2018/03/16	43	29.16	1	29.40	28.90	42	14,564	0.29%
2018/03/15	53	29.73	2	29.75	29.40	51	14,478	0.35%
2018/03/14	24	28.83	44	29.34	29.75	-20	14,263	-0.14%
2018/03/13	20	28.23	28	28.34	28.45	-8	13,827	-0.06%
2018/03/12	16	28.15	40	28.10	28.80	-24	13,710	-0.18%
2018/03/09	28	27.63	4	27.81	27.50	24	13,492	0.18%
2018/03/08	10	28.42	112	28.38	28.60	-102	13,144	-0.78%	大賣/鉅額交易
2018/03/07	18	28.48	39	28.84	27.95	-21	12,914	-0.16%
2018/03/06	17	28.76	179	28.71	28.80	-162	12,618	-1.28%	大賣/鉅額交易
2018/03/05	14	29.84	10	30.43	29.40	4	12,248	0.03%
2018/03/02	106	27.81	62	28.24	28.80	44	11,497	0.38%	大買/
2018/03/01	11	26.71	50	26.95	27.70	-39	10,438	-0.37%
2018/02/27	8	25.44	15	25.51	25.20	-7	9,336	-0.07%
2018/02/26	179	25.88	3	25.73	25.35	176	9,170	1.92%	大買/鉅額交易
2018/02/23	371	25.40	43	25.58	25.00	328	8,916	3.68%	大買/鉅額交易
2018/02/22	30	24.70	39	24.72	24.50	-9	8,601	-0.10%
2018/02/21	2	24.20	86	24.01	24.50	-84	8,393	-1.00%
2018/02/12	0	0.00	50	22.30	22.30	-50	8,095	-0.62%
2018/02/09	2	21.15	2	21.83	21.95	0	8,075	0.00%
2018/02/08	11	22.05	0	0.00	22.50	11	8,076	0.14%
2018/02/07	0	0.00	2	22.50	22.00	-2	8,097	-0.02%
2018/02/06	99	21.33	19.3	21.47	21.30	79.7	8,053	0.99%
2018/02/05	22	22.74	1	23.30	23.05	21	7,867	0.27%
2018/02/02	2	23.68	2	23.70	23.55	0	7,844	0.00%
2018/02/01	7	23.94	0	0.00	23.75	7	7,852	0.09%
2018/01/31	11	23.34	11	24.22	24.40	0	7,812	0.00%
2018/01/30	16	23.52	0	0.00	23.65	16	7,702	0.21%
2018/01/29	1	24.30	4	24.30	24.35	-3	7,678	-0.04%
2018/01/26	1	24.05	5	24.46	24.20	-4	7,752	-0.05%
2018/01/25	1	24.70	40	24.89	24.60	-39	8,332	-0.47%
2018/01/24	9	23.70	41.3	23.72	24.00	-32.3	8,182	-0.39%
2018/01/23	0.2	22.85	7	23.59	22.85	-6.8	8,008	-0.09%
2018/01/22	13	23.71	9	23.64	23.55	4	7,906	0.05%
2018/01/19	16	24.20	143	24.28	24.35	-127	7,803	-1.63%	大賣/鉅額交易
2018/01/18	2	24.05	19.3	24.20	23.85	-17.3	7,725	-0.22%
2018/01/17	38	23.87	45	24.21	24.00	-7	7,678	-0.09%
2018/01/16	1	24.80	14	25.09	24.75	-13	7,543	-0.17%
2018/01/15	5	24.63	47.6	24.70	24.90	-42.6	7,515	-0.57%
2018/01/12	11	25.10	0	0.00	24.90	11	7,532	0.15%
2018/01/11	25	25.29	68	25.89	25.20	-43	7,472	-0.58%
2018/01/10	5	25.27	144.2	25.52	25.30	-139.2	7,221	-1.93%	大賣/鉅額交易
2018/01/09	11	24.94	75	25.06	24.80	-64	6,780	-0.94%
2018/01/08	13	24.67	121	24.76	24.85	-108	6,332	-1.71%	大賣/鉅額交易
2018/01/05	1	22.80	77	23.20	23.50	-76	5,586	-1.36%
2018/01/04	8	21.57	3	21.82	21.50	5	4,821	0.10%
2018/01/03	9	21.97	0	0.00	21.90	9	4,714	0.19%
2018/01/02	0	0.00	81	22.47	22.00	-81	4,589	-1.76%

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