大成鋼 (2027)-玉山券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.20
漲跌
▲0.05
漲幅
+0.13%
成交量
5,425張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.6	37.00	0.4	37.05	37.20	0.2	6,640	0.00%
2024/05/06	5.2	37.15	39	37.10	37.15	-33.8	6,575	-0.51%
2024/05/03	0	37.40	2	37.15	37.30	-2	6,538	-0.03%
2024/05/02	1.3	37.46	16.7	37.36	37.60	-15.4	6,489	-0.24%
2024/04/30	2	36.80	1.4	36.94	36.80	0.7	6,401	0.01%
2024/04/29	1.1	37.22	1	37.05	37.25	0.1	6,371	0.00%
2024/04/26	5.1	36.63	3	36.65	36.65	2.1	6,315	0.03%
2024/04/25	8	36.74	10	36.75	36.65	-2	6,293	-0.03%
2024/04/24	5.7	37.15	7	37.34	37.10	-1.3	6,260	-0.02%
2024/04/23	7.4	37.70	1	37.67	37.80	6.3	6,238	0.10%
2024/04/22	13.1	37.72	10.2	38.01	37.60	2.9	6,242	0.05%
2024/04/19	22.2	37.74	469.7	37.78	37.70	-447.5	6,156	-7.27%	大賣/鉅額交易
2024/04/18	28.2	38.07	26.8	37.97	37.80	1.4	5,910	0.02%
2024/04/17	1.1	36.90	6	37.05	36.95	-4.9	5,460	-0.09%
2024/04/16	5.2	36.69	22	36.89	36.70	-16.8	5,459	-0.31%
2024/04/15	5.1	36.86	25	36.96	36.70	-19.9	5,378	-0.37%
2024/04/12	3.2	36.55	18	36.53	36.50	-14.8	5,281	-0.28%
2024/04/11	4.4	36.66	21.5	36.65	36.65	-17.1	5,268	-0.32%
2024/04/10	3	37.25	1.2	37.06	37.00	1.8	5,292	0.03%
2024/04/09	14.1	37.46	27	37.36	37.50	-12.9	5,222	-0.25%
2024/04/08	0.5	36.30	11.7	36.57	36.60	-11.2	5,021	-0.22%
2024/04/03	153.6	36.96	142.2	36.27	36.10	11.4	5,001	0.23%	大買/大賣/
2024/04/02	48.2	36.10	1	36.45	36.10	47.2	4,885	0.97%
2024/04/01	1.9	36.61	8.4	36.53	36.40	-6.6	4,908	-0.13%
2024/03/29	13.2	36.54	40	36.43	36.50	-26.8	4,878	-0.55%
2024/03/28	4	37.05	9	37.10	37.10	-5	4,763	-0.10%
2024/03/27	6.1	36.29	36	36.25	36.65	-29.9	4,780	-0.62%
2024/03/26	21	36.24	101.1	36.32	36.45	-80.1	4,921	-1.63%	大賣/
2024/03/25	15	36.75	4.2	36.57	36.70	10.8	5,151	0.21%
2024/03/22	16	37.36	14.4	37.11	37.10	1.6	5,369	0.03%
2024/03/21	18.4	37.09	23	37.05	37.15	-4.6	5,672	-0.08%
2024/03/20	56	36.68	80.4	36.70	36.40	-24.4	6,326	-0.39%
2024/03/19	33.3	36.40	45.7	36.37	36.30	-12.4	6,232	-0.20%
2024/03/18	1.4	35.97	8	35.89	35.90	-6.6	6,169	-0.11%
2024/03/15	4.2	35.91	1.2	36.02	36.30	3	6,167	0.05%
2024/03/14	5.1	36.35	3.3	35.99	36.30	1.8	6,131	0.03%
2024/03/13	39.3	35.53	13	35.64	35.70	26.3	6,124	0.43%
2024/03/12	9.1	35.90	5	36.05	36.20	4.1	6,083	0.07%
2024/03/11	13	35.47	6.1	35.51	35.60	7	6,087	0.11%
2024/03/08	42.4	35.61	2.6	35.41	35.45	39.8	6,111	0.65%
2024/03/07	16.7	35.89	3	35.70	35.85	13.7	6,149	0.22%
2024/03/06	10	36.04	17.9	35.96	36.05	-7.9	6,233	-0.13%
2024/03/05	5.6	35.91	7.4	35.93	36.00	-1.8	6,241	-0.03%
2024/03/04	46.1	35.90	5.4	35.93	35.85	40.7	6,250	0.65%
2024/03/01	0.2	35.98	0	0.00	36.05	0.2	6,279	0.00%
2024/02/29	3.3	35.88	5.4	36.09	35.90	-2.2	6,305	-0.03%
2024/02/27	18.3	35.82	0	0.00	35.80	18.3	6,304	0.29%
2024/02/26	15	36.22	5.2	36.29	36.15	9.8	6,298	0.16%
2024/02/23	35.3	36.36	2.2	36.36	36.20	33.1	6,355	0.52%
2024/02/22	29.1	36.39	4	36.40	36.45	25.1	6,445	0.39%
2024/02/21	8	36.40	1	36.50	36.30	7	6,463	0.11%
2024/02/20	8.1	36.47	30.4	36.41	36.40	-22.3	6,548	-0.34%
2024/02/19	5	36.63	15.2	36.57	36.75	-10.2	6,756	-0.15%
2024/02/16	7.3	36.11	4	36.23	36.30	3.3	6,801	0.05%
2024/02/15	4	35.99	11.3	35.98	36.20	-7.3	6,797	-0.11%
2024/02/05	6.1	36.44	8.7	36.38	36.35	-2.6	6,770	-0.04%
2024/02/02	3	36.80	1	36.80	36.80	2	6,742	0.03%
2024/02/01	4.1	36.96	5	37.00	37.00	-0.9	6,764	-0.01%
2024/01/31	2.5	37.00	7.1	36.98	37.10	-4.6	6,760	-0.07%
2024/01/30	11.8	37.13	1	37.15	36.95	10.8	6,760	0.16%
2024/01/29	0.2	37.20	4	37.30	37.40	-3.8	6,774	-0.06%
2024/01/26	7	37.25	3	37.20	37.30	4	6,815	0.06%
2024/01/25	4	37.15	4.2	37.10	37.20	-0.2	6,835	0.00%
2024/01/24	3.1	37.38	6	37.38	37.25	-2.9	6,855	-0.04%
2024/01/23	4.1	37.02	4	36.85	37.00	0.1	6,875	0.00%
2024/01/22	5.2	36.65	0	36.80	36.70	5.2	6,892	0.08%
2024/01/19	4	36.56	7	36.65	36.60	-3	6,889	-0.04%
2024/01/18	1	36.50	3.6	36.53	36.60	-2.6	6,886	-0.04%
2024/01/17	11.4	36.65	0	0.00	36.50	11.4	6,886	0.17%
2024/01/16	2.3	37.14	12	37.26	37.05	-9.7	6,790	-0.14%
2024/01/15	0.3	37.51	1	37.35	37.40	-0.8	6,745	-0.01%
2024/01/12	1	37.45	2	37.40	37.50	-1	6,772	-0.02%
2024/01/11	4	37.40	3	37.45	37.40	1	6,788	0.01%
2024/01/10	14.6	37.47	10	37.45	37.50	4.6	6,933	0.07%
2024/01/09	98.1	38.31	3.5	38.51	38.30	94.6	6,862	1.38%
2024/01/08	26	38.95	3.9	38.95	38.95	22.1	6,838	0.32%
2024/01/05	2.6	38.91	3	39.02	39.00	-0.4	6,857	-0.01%
2024/01/04	3	38.97	4.1	39.04	39.10	-1.1	6,870	-0.02%
2024/01/03	3.1	39.27	6.2	39.45	39.25	-3.1	6,890	-0.05%
2024/01/02	2	39.53	6	39.53	39.65	-4	6,866	-0.06%
2023/12/29	5.2	39.33	4	39.45	39.60	1.2	6,809	0.02%
2023/12/28	3	39.23	7	39.42	39.50	-4	6,803	-0.06%
2023/12/27	6.2	39.28	6.9	39.20	39.35	-0.7	6,814	-0.01%
2023/12/26	8.7	39.49	23	39.44	39.50	-14.3	6,754	-0.21%
2023/12/25	5.1	39.95	7	39.59	39.45	-1.9	6,760	-0.03%
2023/12/22	6	39.25	0.8	39.40	39.20	5.2	6,693	0.08%
2023/12/21	9.6	39.50	4.2	39.54	39.35	5.4	6,577	0.08%
2023/12/20	18.6	39.85	7.5	39.95	39.70	11.1	6,433	0.17%
2023/12/19	25.1	39.46	14.5	39.20	39.70	10.6	6,198	0.17%
2023/12/18	27	39.97	31.3	39.99	39.75	-4.3	5,956	-0.07%
2023/12/15	43.3	40.09	90.4	40.07	39.55	-47.1	5,561	-0.85%
2023/12/14	0	0.00	24	38.43	38.20	-24	4,839	-0.50%
2023/12/13	19.3	38.17	0	0.00	38.00	19.3	5,071	0.38%
2023/12/12	2.1	38.42	0	0.00	38.35	2.1	5,345	0.04%
2023/12/11	7.2	38.49	22	38.44	38.40	-14.8	5,332	-0.28%
2023/12/08	87.7	38.29	135	38.74	38.40	-47.3	5,310	-0.89%	大賣/
2023/12/07	4.4	39.03	2.3	38.86	38.80	2.1	5,187	0.04%
2023/12/06	2.5	38.95	9	39.16	39.15	-6.5	5,176	-0.12%
2023/12/05	5.1	39.12	5	38.97	38.95	0.1	5,154	0.00%
2023/12/04	10.2	39.01	11.8	39.18	39.25	-1.7	5,231	-0.03%
2023/12/01	14.7	38.92	11.3	38.96	38.85	3.3	5,216	0.06%
2023/11/30	2.1	38.61	11.2	38.52	38.65	-9.1	5,124	-0.18%
2023/11/29	9.5	38.51	17	38.51	38.50	-7.5	5,235	-0.14%
2023/11/28	9	38.54	20.1	38.28	38.65	-11.1	5,256	-0.21%
2023/11/27	8.7	38.08	6	38.10	38.10	2.7	5,263	0.05%
2023/11/24	2	38.35	9.1	38.51	38.35	-7.1	5,258	-0.14%
2023/11/22	5	38.55	15	38.53	38.60	-10	5,234	-0.19%
2023/11/21	18.5	38.46	48	38.39	38.50	-29.5	5,185	-0.57%
2023/11/20	1.6	38.01	101	38.05	38.05	-99.4	5,091	-1.95%	大賣/
2023/11/17	15.6	38.16	20.1	38.15	38.10	-4.5	5,070	-0.09%
2023/11/16	408	38.05	376	38.14	38.15	32	5,020	0.64%	大買/大賣/
2023/11/15	1	37.20	0	0.00	37.05	1	4,845	0.02%
2023/11/14	1.7	36.34	5	36.51	36.50	-3.3	4,922	-0.07%
2023/11/13	0.3	36.92	7.6	36.64	36.60	-7.3	4,976	-0.15%
2023/11/10	17.4	37.11	0	0.00	37.00	17.4	5,138	0.34%
2023/11/09	0	37.40	23.2	37.50	37.30	-23.2	5,274	-0.44%
2023/11/08	0.4	37.24	5	37.30	37.20	-4.6	5,457	-0.09%
2023/11/07	10	37.10	1.9	37.13	37.30	8.1	5,589	0.15%
2023/11/06	37.2	37.18	6.2	37.49	37.15	31	5,629	0.55%
2023/11/03	1.5	37.24	12	37.21	37.30	-10.5	5,708	-0.18%
2023/11/02	2	36.93	6	36.99	36.95	-4	5,721	-0.07%
2023/11/01	11.3	36.70	0.4	37.05	36.65	10.9	5,768	0.19%
2023/10/31	139.7	37.10	6	37.04	37.05	133.7	5,851	2.28%	大買/鉅額交易
2023/10/30	0	36.95	1	36.85	37.10	-1	6,064	-0.02%
2023/10/27	0	0.00	1	36.60	36.70	-1	6,120	-0.02%
2023/10/26	6.1	36.54	0.1	36.70	36.50	6	6,374	0.09%
2023/10/25	0.1	36.56	2	36.85	36.90	-1.9	7,181	-0.03%
2023/10/24	1.3	36.23	16	36.30	36.45	-14.7	7,838	-0.19%
2023/10/23	1.2	36.08	2	36.35	36.40	-0.8	8,190	-0.01%
2023/10/20	31.3	36.20	0	0.00	36.15	31.3	8,419	0.37%
2023/10/19	1	36.80	5.8	36.73	36.80	-4.8	8,595	-0.06%
2023/10/18	11.8	36.76	3	36.97	36.65	8.8	8,901	0.10%
2023/10/17	2.6	37.30	0	0.00	37.20	2.6	9,190	0.03%
2023/10/16	9.4	37.32	108	37.30	37.35	-98.6	9,295	-1.06%	大賣/
2023/10/13	1	37.55	1	37.40	37.50	0	9,418	0.00%
2023/10/12	12.4	37.09	5.6	37.20	37.40	6.8	9,474	0.07%
2023/10/11	34.1	37.36	21.7	37.18	37.35	12.4	9,524	0.13%
2023/10/06	6.2	36.68	8.1	36.68	36.75	-1.9	9,518	-0.02%
2023/10/05	0.1	36.75	10	36.67	36.65	-9.9	9,569	-0.10%
2023/10/04	2	35.95	50	36.28	36.45	-48	9,591	-0.50%
2023/10/03	24.3	36.26	5	36.19	36.15	19.3	9,588	0.20%
2023/10/02	15.4	36.71	9.3	36.68	36.65	6	9,602	0.06%
2023/09/28	1.1	37.04	2	36.95	36.85	-0.9	9,642	-0.01%
2023/09/27	20	36.96	2.2	37.05	36.95	17.8	9,641	0.18%
2023/09/26	20.1	37.52	4	37.45	37.45	16.1	9,665	0.17%
2023/09/25	15.2	38.10	9	38.09	38.00	6.2	9,676	0.06%
2023/09/22	13.1	37.73	7	37.92	38.15	6.1	9,667	0.06%
2023/09/21	28.3	38.02	21	38.04	37.95	7.3	9,652	0.08%
2023/09/20	9.2	38.55	14.4	38.60	38.40	-5.2	9,623	-0.05%
2023/09/19	16	38.53	10.1	38.45	38.40	5.9	9,625	0.06%
2023/09/18	246.6	38.82	450	38.73	38.70	-203.4	9,616	-2.11%	大買/大賣/鉅額交易
2023/09/15	415.5	37.78	148.6	38.18	38.50	267	9,394	2.84%	大買/大賣/鉅額交易
2023/09/14	3	36.69	51.9	36.65	36.75	-48.9	9,158	-0.53%
2023/09/13	6	36.24	4.7	36.36	36.40	1.3	9,235	0.01%
2023/09/12	3.3	36.24	24	36.17	36.20	-20.7	9,426	-0.22%
2023/09/11	5.5	36.03	21.1	36.11	36.05	-15.6	9,635	-0.16%
2023/09/08	2.4	35.88	0.1	36.00	36.10	2.3	9,678	0.02%
2023/09/07	12	35.85	27.1	35.75	35.75	-15.1	9,781	-0.15%
2023/09/06	10.4	36.77	85.1	36.87	36.45	-74.7	9,722	-0.77%
2023/09/05	11	37.13	22	37.03	37.25	-11	9,727	-0.11%
2023/09/04	32.9	37.13	11.4	36.70	37.20	21.5	9,828	0.22%
2023/09/01	3	36.33	7.9	36.26	36.50	-4.9	9,728	-0.05%
2023/08/31	17.4	36.53	6	36.59	36.30	11.4	9,783	0.12%
2023/08/30	1.1	36.18	13.5	36.01	36.25	-12.4	10,015	-0.12%
2023/08/29	7.1	35.70	0	0.00	35.75	7.1	10,067	0.07%
2023/08/28	3	35.88	2	35.85	35.90	1	10,061	0.01%
2023/08/25	5.1	36.05	0	0.00	35.90	5.1	10,129	0.05%
2023/08/24	6.1	35.89	0	36.05	35.95	6.1	10,120	0.06%
2023/08/23	3	35.98	1	35.95	35.95	2	10,120	0.02%
2023/08/22	12.3	35.99	0.5	36.05	35.90	11.8	10,143	0.12%
2023/08/21	6.9	36.43	2	36.42	36.30	4.9	10,124	0.05%
2023/08/18	271.5	37.14	268.2	37.11	37.00	3.3	10,110	0.03%	大買/大賣/
2023/08/17	14.1	36.29	35.2	36.25	36.45	-21.1	10,050	-0.21%
2023/08/16	22.7	36.01	7	35.97	36.30	15.7	10,040	0.16%
2023/08/15	36.6	37.29	9	37.05	37.00	27.6	9,926	0.28%
2023/08/14	37.3	37.60	32	37.71	37.75	5.3	9,799	0.05%
2023/08/11	29.4	39.17	4	39.29	39.45	25.4	9,620	0.26%
2023/08/10	10.6	39.57	2	39.80	39.80	8.6	9,544	0.09%
2023/08/09	48.6	39.96	298	39.98	40.05	-249.4	9,515	-2.62%	大賣/鉅額交易
2023/08/08	13.8	40.24	5	40.28	40.40	8.8	9,482	0.09%
2023/08/07	9.2	40.10	21	40.10	40.50	-11.8	9,485	-0.12%
2023/08/04	16.1	40.12	11	40.18	40.45	5.1	9,448	0.05%
2023/08/02	44.4	40.10	44.2	40.15	40.15	0.2	9,483	0.00%
2023/08/01	26.3	39.45	3	39.45	39.40	23.3	9,383	0.25%
2023/07/31	29.9	39.31	43	39.31	39.50	-13.1	9,346	-0.14%
2023/07/28	123.1	39.96	68	39.89	39.95	55.1	9,096	0.61%	大買/
2023/07/27	150.3	49.43	27.9	49.43	49.90	122.4	8,302	1.47%	大買/鉅額交易
2023/07/26	13.4	48.96	15	48.98	48.90	-1.6	7,702	-0.02%
2023/07/25	18	48.93	16.3	48.95	48.95	1.7	7,395	0.02%
2023/07/24	111.1	48.76	12	48.68	48.80	99.1	7,187	1.38%	大買/
2023/07/21	41.3	49.00	21	48.85	48.70	20.3	7,075	0.29%
2023/07/20	10	49.42	15.6	49.21	49.45	-5.6	6,883	-0.08%
2023/07/19	5.3	47.65	18	47.70	47.80	-12.7	6,469	-0.20%
2023/07/18	13.6	47.80	36	47.63	47.95	-22.4	6,483	-0.34%
2023/07/17	1	47.90	7	47.93	48.00	-6	6,400	-0.09%
2023/07/14	12.2	47.85	10.2	47.83	47.75	2	6,419	0.03%
2023/07/13	7	47.57	6.1	47.48	47.45	0.9	6,444	0.01%
2023/07/12	1	46.90	11.2	46.95	47.00	-10.2	6,470	-0.16%
2023/07/11	4.2	47.12	2	47.10	47.20	2.2	6,483	0.03%
2023/07/10	16.3	47.17	5	47.14	47.10	11.3	6,561	0.17%
2023/07/07	7.7	47.07	1	47.05	47.15	6.7	6,701	0.10%
2023/07/06	1	47.55	8	47.61	47.50	-7	6,724	-0.10%
2023/07/05	3.1	48.10	4.2	48.09	48.05	-1.1	6,681	-0.02%
2023/07/04	8.2	48.12	4	48.03	48.20	4.2	6,685	0.06%
2023/07/03	5.1	47.90	20.2	47.97	47.95	-15.1	6,792	-0.22%
2023/06/30	1	47.45	0.2	47.55	47.40	0.8	6,819	0.01%
2023/06/29	8	47.47	0	47.40	47.35	8	6,857	0.12%
2023/06/28	1.3	47.54	6	47.50	47.55	-4.7	6,852	-0.07%
2023/06/27	10	47.96	2.2	47.49	47.45	7.8	6,872	0.11%
2023/06/26	6	47.43	2	47.53	47.60	4	6,845	0.06%
2023/06/21	7.1	47.30	3.1	47.30	47.30	4.1	6,845	0.06%
2023/06/20	27.5	47.24	31	47.42	47.50	-3.5	6,847	-0.05%
2023/06/19	7.1	48.45	14	48.20	47.90	-6.9	6,836	-0.10%
2023/06/16	2.1	48.71	42.3	48.47	48.35	-40.2	6,840	-0.59%
2023/06/15	26	47.77	77.8	47.78	47.95	-51.8	6,728	-0.77%
2023/06/14	2	47.03	4.9	46.99	47.00	-2.9	6,682	-0.04%
2023/06/13	20.5	46.47	42.7	46.33	46.40	-22.2	6,970	-0.32%
2023/06/12	2	46.90	87	47.03	46.95	-85	7,263	-1.17%
2023/06/09	10.1	47.34	18	47.18	47.40	-7.9	8,323	-0.10%
2023/06/08	4	47.15	31	47.32	47.25	-27	8,588	-0.31%
2023/06/07	34.1	47.08	7.2	47.08	47.00	26.8	8,554	0.31%
2023/06/06	8	46.84	27.2	46.95	46.90	-19.2	8,634	-0.22%
2023/06/05	13.2	47.01	58.8	46.69	46.90	-45.7	8,690	-0.53%
2023/06/02	0.1	45.55	14	45.64	45.70	-14	8,633	-0.16%
2023/06/01	0.1	45.25	1	45.45	45.45	-0.9	8,797	-0.01%
2023/05/31	0.2	45.30	1	45.25	45.10	-0.8	8,817	-0.01%
2023/05/30	2	45.28	0.3	45.20	45.25	1.7	8,776	0.02%
2023/05/29	9.2	45.24	1.2	45.24	45.25	8	8,852	0.09%
2023/05/26	11	44.99	4.1	45.02	44.95	6.9	8,870	0.08%
2023/05/25	4	45.24	3	45.40	45.20	1	8,903	0.01%
2023/05/24	2	45.35	2.2	45.50	45.60	-0.2	8,931	0.00%
2023/05/23	6.4	45.50	13.5	45.54	45.40	-7.2	8,963	-0.08%
2023/05/22	1	45.50	4.8	45.40	45.50	-3.8	8,960	-0.04%
2023/05/19	1.1	45.01	4	45.06	45.10	-2.9	9,005	-0.03%
2023/05/18	3.1	44.80	5.5	44.82	44.85	-2.4	8,996	-0.03%
2023/05/17	2.1	44.58	20.1	44.70	44.70	-18.1	9,283	-0.19%
2023/05/16	2.3	44.52	2	44.60	44.70	0.3	9,368	0.00%
2023/05/15	4.3	43.90	9	43.95	44.05	-4.7	9,356	-0.05%
2023/05/12	13	44.18	1	44.45	43.90	12	9,421	0.13%
2023/05/11	13	44.18	1	44.45	44.35	12	9,425	0.13%
2023/05/10	4	44.50	0	0.00	44.60	4	9,459	0.04%
2023/05/09	20.2	44.54	2	44.83	44.45	18.2	9,511	0.19%
2023/05/08	19.5	45.51	11.1	45.44	45.45	8.4	9,438	0.09%
2023/05/05	4	44.91	3	45.00	45.00	1	9,411	0.01%
2023/05/04	4.1	44.64	3	44.72	44.70	1.1	9,540	0.01%
2023/05/03	12	44.57	22.1	44.55	44.55	-10.1	9,806	-0.10%
2023/05/02	19.3	44.74	7	44.71	44.85	12.3	9,999	0.12%
2023/04/28	0.1	44.50	2	44.40	44.45	-1.9	10,123	-0.02%
2023/04/27	3.1	43.64	1	43.60	43.85	2.1	10,157	0.02%
2023/04/26	6.6	43.09	1.2	43.11	43.25	5.4	10,176	0.05%
2023/04/25	17.9	43.59	2	43.46	43.40	15.9	10,141	0.16%
2023/04/24	11.5	44.19	10	44.08	44.05	1.5	10,117	0.01%
2023/04/21	21	44.24	7	44.53	44.20	14	10,201	0.14%
2023/04/20	3.2	44.92	12	44.94	44.85	-8.8	10,184	-0.09%
2023/04/19	3.5	45.14	6	45.17	45.05	-2.5	10,215	-0.02%
2023/04/18	8.7	45.48	2	45.53	45.35	6.7	10,145	0.07%
2023/04/17	6	45.68	4	45.65	45.70	2	10,104	0.02%
2023/04/14	9.2	45.35	1	45.35	45.35	8.2	10,046	0.08%
2023/04/13	10	45.59	7.3	45.58	45.45	2.8	10,047	0.03%
2023/04/12	15.5	45.48	10	45.25	45.30	5.5	10,044	0.05%
2023/04/11	5.1	44.84	504	44.87	44.80	-498.9	9,940	-5.02%	大賣/鉅額交易
2023/04/10	3.1	44.97	2	45.00	44.90	1.1	9,940	0.01%
2023/04/07	0.2	44.98	0.5	45.00	44.85	-0.3	9,949	0.00%
2023/04/06	11.3	45.22	12	45.05	44.85	-0.7	10,057	-0.01%
2023/03/31	23.7	45.63	12	45.76	45.50	11.7	10,114	0.12%
2023/03/30	13.1	45.49	5	45.48	45.60	8.1	10,624	0.08%
2023/03/29	0.2	45.50	0	0.00	45.40	0.2	11,252	0.00%
2023/03/28	1.2	45.67	8	45.47	45.35	-6.8	11,750	-0.06%
2023/03/27	19	45.47	5.1	45.50	45.50	13.9	12,350	0.11%
2023/03/24	1.2	45.34	1	45.20	45.15	0.2	12,834	0.00%
2023/03/23	1.2	45.28	7	45.30	45.25	-5.8	13,167	-0.04%
2023/03/22	3.1	45.50	1.1	45.50	45.50	2	13,439	0.01%
2023/03/21	8	45.43	5	45.49	45.30	3	13,955	0.02%
2023/03/20	13.1	45.36	8.4	45.24	45.20	4.7	14,144	0.03%
2023/03/17	19	45.03	46	45.05	45.45	-27	14,211	-0.19%
2023/03/16	47.8	44.78	231.8	44.52	44.50	-184	14,219	-1.29%	大賣/鉅額交易
2023/03/15	109	46.35	25	46.03	45.80	84	14,140	0.59%	大買/
2023/03/14	142.4	46.96	249.4	46.96	46.55	-107	14,124	-0.76%	大買/大賣/鉅額交易
2023/03/13	47.6	45.10	21	44.95	45.35	26.6	13,791	0.19%
2023/03/10	2	44.48	37	44.48	44.40	-35	13,477	-0.26%
2023/03/09	59	44.66	45	44.79	44.70	14	13,485	0.10%
2023/03/08	13	45.06	15	44.86	45.10	-2	13,415	-0.02%
2023/03/07	67.8	44.95	115.1	45.05	45.00	-47.3	13,319	-0.36%	大賣/
2023/03/06	6.3	44.35	30	44.36	44.50	-23.7	13,125	-0.18%
2023/03/03	6.9	43.48	0	0.00	43.60	6.9	12,992	0.05%
2023/03/02	3	43.17	153	43.01	43.40	-150	13,007	-1.15%	大賣/鉅額交易
2023/03/01	2.5	43.30	9	43.23	43.10	-6.5	13,041	-0.05%
2023/02/24	13.2	43.48	4	43.48	43.50	9.2	13,046	0.07%
2023/02/23	9	43.52	14.1	43.50	43.60	-5.1	13,118	-0.04%
2023/02/22	8.5	43.12	11.6	43.18	43.20	-3.2	13,291	-0.02%
2023/02/21	137	43.36	5.1	43.36	43.45	131.9	13,412	0.98%	大買/鉅額交易
2023/02/20	13	43.14	49	43.09	43.50	-36	13,750	-0.26%
2023/02/17	22.4	42.77	2.2	42.87	42.80	20.2	14,206	0.14%
2023/02/16	5	43.03	1.2	43.14	43.10	3.8	14,818	0.03%
2023/02/15	51.8	43.15	59.5	43.27	42.90	-7.7	14,935	-0.05%
2023/02/14	13.1	43.93	5.6	44.04	43.95	7.5	14,645	0.05%
2023/02/13	0.4	43.91	10	44.00	44.15	-9.7	14,664	-0.07%
2023/02/10	12.5	44.27	1.2	44.08	43.80	11.3	14,750	0.08%
2023/02/09	5	44.39	31.2	44.41	44.40	-26.2	14,925	-0.18%
2023/02/08	7.6	44.11	4	44.15	44.20	3.6	14,944	0.02%
2023/02/07	1.1	43.95	4.1	43.90	44.35	-3	14,906	-0.02%
2023/02/06	20.3	44.12	29.1	43.87	43.95	-8.7	14,902	-0.06%
2023/02/03	64.7	44.32	43.2	44.32	44.20	21.4	14,902	0.14%
2023/02/02	59.6	44.50	8.4	44.71	44.95	51.1	14,847	0.34%
2023/02/01	40.1	44.44	16	44.84	44.90	24.1	14,751	0.16%
2023/01/31	9.1	44.65	10	44.72	44.80	-0.9	14,533	-0.01%
2023/01/30	17	44.05	55.4	44.03	44.30	-38.4	14,397	-0.27%
2023/01/17	1	43.45	18	43.44	43.50	-17	14,281	-0.12%
2023/01/16	7.2	43.18	1	43.35	43.00	6.2	14,298	0.04%
2023/01/13	6	43.16	3	43.15	43.00	3	14,313	0.02%
2023/01/12	13.1	43.34	6	43.53	43.40	7.1	14,410	0.05%
2023/01/11	7	43.28	16.3	43.33	43.20	-9.3	14,393	-0.06%
2023/01/10	6	43.05	4.1	43.12	42.90	1.9	14,346	0.01%
2023/01/09	3	42.52	3	42.62	42.75	0	14,339	0.00%
2023/01/06	13	42.30	0	0.00	42.30	13	14,457	0.09%
2023/01/05	8	42.42	1	42.90	42.25	7	14,714	0.05%
2023/01/04	6.1	42.58	2	42.60	42.70	4.1	14,726	0.03%
2023/01/03	2	42.48	0	0.00	42.60	2	14,803	0.01%
2022/12/30	1	42.10	20.6	42.15	42.40	-19.6	14,786	-0.13%
2022/12/29	18	41.27	3	41.22	41.35	15	14,795	0.10%
2022/12/28	27	42.32	51	41.99	41.65	-24	14,922	-0.16%
2022/12/27	3	42.20	29	42.18	42.25	-26	15,021	-0.17%
2022/12/26	18.5	42.50	0	0.00	42.10	18.5	15,103	0.12%
2022/12/23	63	43.07	24	43.11	43.15	39	15,177	0.26%
2022/12/22	7	42.95	81	43.44	44.00	-74	15,033	-0.49%
2022/12/21	108	42.69	71.6	42.87	43.00	36.4	14,606	0.25%	大買/
2022/12/20	40.3	42.11	6	42.04	41.50	34.3	14,020	0.24%
2022/12/19	27	42.17	21.1	42.51	42.00	5.9	13,648	0.04%
2022/12/16	30.1	44.15	33.3	44.31	43.55	-3.2	13,086	-0.02%
2022/12/15	27.5	44.94	77.7	44.98	44.75	-50.1	12,606	-0.40%
2022/12/14	47	43.84	50	43.72	44.20	-3	12,315	-0.02%
2022/12/13	93.5	44.03	217.1	43.98	43.60	-123.6	12,024	-1.03%	大賣/鉅額交易
2022/12/12	7.3	41.87	67	41.84	42.45	-59.7	11,484	-0.52%
2022/12/09	25.6	43.21	34.9	43.23	43.15	-9.3	11,255	-0.08%
2022/12/08	50	43.13	41.5	43.13	43.20	8.5	11,166	0.08%
2022/12/07	22.2	42.94	20	43.18	43.10	2.2	11,063	0.02%
2022/12/06	59	43.14	12.9	43.47	42.80	46.1	10,897	0.42%
2022/12/05	10.3	42.95	56.9	42.87	43.30	-46.5	10,634	-0.44%
2022/12/02	9.7	40.58	18	40.67	40.50	-8.3	9,993	-0.08%
2022/12/01	3.2	40.74	12.2	40.79	40.50	-9	10,017	-0.09%
2022/11/30	2.1	40.40	21	40.30	40.25	-18.9	9,943	-0.19%
2022/11/29	0	40.00	6.1	39.97	40.15	-6	9,927	-0.06%
2022/11/28	2	39.70	2	39.80	39.55	0	9,958	0.00%
2022/11/25	11.2	40.33	15	40.43	40.00	-3.8	10,050	-0.04%
2022/11/24	0	0.00	4	40.11	40.05	-4	10,023	-0.04%
2022/11/23	9.4	39.95	6	39.98	39.85	3.4	10,015	0.03%
2022/11/22	13.1	39.66	13.1	39.84	39.80	0	10,063	0.00%
2022/11/21	5	39.90	0	40.15	40.15	5	10,088	0.05%
2022/11/18	14	40.28	23.7	39.98	39.90	-9.7	10,079	-0.10%
2022/11/17	8.1	40.93	26	40.88	41.10	-17.9	9,984	-0.18%
2022/11/16	40.2	41.28	21	41.12	40.85	19.2	9,873	0.19%
2022/11/15	56.5	41.46	45.5	41.48	41.30	11	9,570	0.11%
2022/11/14	28.6	39.98	43.3	40.07	40.80	-14.7	9,242	-0.16%
2022/11/11	16.3	39.32	6	40.03	39.25	10.3	9,020	0.11%
2022/11/10	7	39.34	6.1	39.32	39.35	0.9	9,116	0.01%
2022/11/09	17.8	39.78	10.1	39.75	39.60	7.7	9,324	0.08%
2022/11/08	5.9	39.39	20.1	39.53	39.45	-14.2	9,820	-0.14%
2022/11/07	7.1	38.85	40.4	39.02	39.40	-33.3	10,501	-0.32%
2022/11/04	3.7	37.33	20	37.45	37.45	-16.4	10,317	-0.16%
2022/11/03	7.3	37.64	2	37.80	37.70	5.3	10,263	0.05%
2022/11/02	10.2	38.09	20.1	38.12	38.05	-9.9	10,278	-0.10%
2022/11/01	4.3	37.44	8.1	37.60	37.60	-3.9	10,259	-0.04%
2022/10/31	4.4	37.57	16	37.64	37.75	-11.7	10,240	-0.11%
2022/10/28	8.4	37.96	2	38.20	37.80	6.3	10,252	0.06%
2022/10/27	2.3	38.82	8	38.61	38.85	-5.8	10,283	-0.06%
2022/10/26	10.2	38.27	3.1	38.20	38.15	7.1	10,434	0.07%
2022/10/25	2	38.28	5	38.59	38.75	-3	10,655	-0.03%
2022/10/24	12	38.91	7.1	39.02	38.70	4.9	10,661	0.05%
2022/10/21	5	38.43	3.1	38.57	38.45	2	10,610	0.02%
2022/10/20	5.1	37.51	20.4	37.97	38.65	-15.3	10,581	-0.14%
2022/10/19	19.1	38.61	14.6	38.39	38.15	4.5	10,544	0.04%
2022/10/18	10	38.93	2.1	39.49	38.90	8	10,689	0.07%
2022/10/17	10.1	38.10	19.1	37.95	39.10	-9	10,730	-0.08%
2022/10/14	41	39.15	67.3	39.15	39.10	-26.3	10,733	-0.25%
2022/10/13	30.3	38.77	12.2	38.42	37.20	18.1	10,777	0.17%
2022/10/12	3.3	38.54	13.9	38.71	39.00	-10.7	10,866	-0.10%
2022/10/11	1.9	38.67	2	38.40	38.45	-0.1	10,944	0.00%
2022/10/07	13.1	39.31	5	39.02	39.20	8.1	10,890	0.07%
2022/10/06	5	38.65	7	38.88	39.20	-2	10,921	-0.02%
2022/10/05	10.4	39.45	14.2	39.77	39.20	-3.8	10,898	-0.04%
2022/10/04	2.5	38.87	5	39.06	39.30	-2.5	10,783	-0.02%
2022/10/03	2.1	37.68	4.1	37.45	38.10	-2.1	10,661	-0.02%
2022/09/30	14.1	36.78	21.2	37.10	37.80	-7.1	10,679	-0.07%
2022/09/29	5	36.00	7	35.93	35.90	-2	10,539	-0.02%
2022/09/28	9.2	35.93	1	36.30	35.25	8.2	10,558	0.08%
2022/09/27	9.1	36.74	16.7	37.05	37.10	-7.7	10,453	-0.07%
2022/09/26	24.5	37.16	20	37.65	37.20	4.5	10,454	0.04%
2022/09/23	7.1	39.17	8	39.37	39.00	-1	10,523	-0.01%
2022/09/22	11.1	38.73	25.3	38.46	39.00	-14.2	10,588	-0.13%
2022/09/21	12	39.13	7	39.62	38.85	5	10,574	0.05%
2022/09/20	15	39.08	5	39.25	39.35	10	10,530	0.09%
2022/09/19	22.1	39.32	2	39.65	39.00	20.1	10,591	0.19%
2022/09/16	7.1	39.14	0	0.00	39.00	7.1	10,671	0.07%
2022/09/15	23.1	39.45	31	39.84	39.60	-7.9	10,794	-0.07%
2022/09/14	5	39.54	37	39.13	39.55	-32	10,933	-0.29%
2022/09/13	0	0.00	32.1	39.94	40.00	-32.1	11,066	-0.29%
2022/09/12	42.9	39.87	6.3	39.83	39.85	36.7	11,356	0.32%
2022/09/08	15.3	38.83	21.3	38.78	39.10	-5.9	11,407	-0.05%
2022/09/07	12.3	37.61	11	37.74	37.50	1.3	11,508	0.01%
2022/09/06	2	37.96	1	38.25	37.80	1	11,585	0.01%
2022/09/05	3	37.97	0	38.15	37.85	3	11,855	0.03%
2022/09/02	7.4	38.14	3.6	38.10	38.05	3.8	12,013	0.03%
2022/09/01	17.3	38.73	2	38.75	38.65	15.3	11,982	0.13%
2022/08/31	9.8	39.38	0	39.60	39.55	9.8	11,877	0.08%
2022/08/30	20.2	39.51	11.1	39.65	39.70	9.1	11,907	0.08%
2022/08/29	12	39.14	34.2	39.39	39.40	-22.2	11,903	-0.19%
2022/08/26	9.1	40.43	38.3	40.45	40.45	-29.2	11,929	-0.24%
2022/08/25	3.8	40.35	12.3	40.31	40.35	-8.5	11,897	-0.07%
2022/08/24	11.2	40.63	0.5	40.25	40.15	10.7	11,867	0.09%
2022/08/23	29	39.66	28	39.79	39.85	1	11,826	0.01%
2022/08/22	49	40.22	25	40.10	40.15	24	11,853	0.20%
2022/08/19	13	40.62	34	40.68	40.65	-21	11,942	-0.18%
2022/08/18	171	40.33	211	40.73	40.65	-40	11,930	-0.34%	大買/大賣/
2022/08/17	82.1	39.92	27	39.89	39.55	55.1	11,527	0.48%
2022/08/16	26.1	39.33	26.3	39.33	39.20	-0.2	11,415	0.00%
2022/08/15	102.2	39.39	62.6	39.81	39.90	39.6	11,331	0.35%	大買/
2022/08/12	103.4	38.13	58.9	38.37	39.15	44.4	10,931	0.41%	大買/
2022/08/11	12	35.65	13	35.65	35.70	-1	10,485	-0.01%
2022/08/10	0	0.00	4	35.23	35.20	-4	10,598	-0.04%
2022/08/09	2	35.08	20	34.89	35.15	-18	10,671	-0.17%
2022/08/08	4	35.25	4.2	35.02	35.40	-0.2	10,751	0.00%
2022/08/05	28	34.69	2.4	34.86	34.90	25.7	10,838	0.24%
2022/08/04	9.2	34.13	1	33.80	34.35	8.2	11,011	0.07%
2022/08/03	5.1	34.50	16.6	34.60	34.50	-11.5	11,353	-0.10%
2022/08/02	37.1	35.23	2	35.30	35.10	35.1	11,533	0.30%
2022/08/01	59.1	35.98	46.2	36.21	36.20	12.8	11,541	0.11%
2022/07/29	4.3	34.80	15	34.69	34.90	-10.7	11,473	-0.09%
2022/07/28	4.4	35.07	1	35.10	34.90	3.4	11,664	0.03%
2022/07/27	3.3	34.87	6.9	35.10	35.40	-3.6	11,856	-0.03%
2022/07/26	20.2	35.22	5.1	35.03	35.10	15.1	12,006	0.13%
2022/07/25	45	36.04	37.1	35.98	36.00	7.9	12,154	0.07%
2022/07/22	3	34.93	1	35.00	34.90	2	12,173	0.02%
2022/07/21	8	34.73	1	35.00	35.05	7	12,496	0.06%
2022/07/20	10.4	34.54	137.4	34.74	34.85	-127	13,085	-0.97%	大賣/鉅額交易
2022/07/19	9.5	36.10	39.6	35.99	36.05	-30.1	13,222	-0.23%
2022/07/18	6	34.86	22.1	34.84	35.10	-16.1	13,270	-0.12%
2022/07/15	2.1	33.98	0.2	33.90	33.95	1.9	13,581	0.01%
2022/07/14	2	33.78	6	33.67	34.35	-4	14,020	-0.03%
2022/07/13	6	34.08	1	34.40	33.80	5	14,450	0.03%
2022/07/12	8.3	34.13	4	34.09	33.80	4.3	15,070	0.03%
2022/07/11	7.1	34.62	11	34.55	34.75	-3.9	16,432	-0.02%
2022/07/08	16.1	34.99	73	34.66	35.20	-56.9	17,518	-0.32%
2022/07/07	1	33.00	14	33.62	34.15	-13	17,960	-0.07%
2022/07/06	18.1	33.40	21	33.35	33.20	-2.9	18,262	-0.02%
2022/07/05	2.3	33.86	18.4	33.92	34.30	-16.1	18,742	-0.09%
2022/07/04	3.3	33.50	15	33.41	33.40	-11.7	19,064	-0.06%
2022/07/01	5.1	33.79	14	33.62	33.10	-8.9	19,182	-0.05%
2022/06/30	13.1	33.90	22.6	34.31	33.85	-9.5	19,088	-0.05%
2022/06/29	2.3	35.25	5.4	35.34	35.25	-3.1	19,044	-0.02%
2022/06/28	12.3	35.43	0	0.00	35.55	12.3	19,123	0.06%
2022/06/27	6.2	36.19	22.8	36.13	36.25	-16.6	19,247	-0.09%
2022/06/24	24.5	34.96	22	34.91	35.00	2.5	19,434	0.01%
2022/06/23	50.3	34.79	32.3	35.11	34.90	18	19,826	0.09%
2022/06/22	48.2	35.97	21	36.21	35.30	27.2	19,939	0.14%
2022/06/21	17.2	36.76	31	36.41	37.10	-13.8	20,052	-0.07%
2022/06/20	26	36.24	18	36.31	35.40	8	20,063	0.04%
2022/06/17	28.5	38.19	11	38.10	38.05	17.5	20,080	0.09%
2022/06/16	72.5	38.86	27.4	39.55	38.55	45.1	20,302	0.22%
2022/06/15	18.4	40.21	6	40.21	40.05	12.4	20,177	0.06%
2022/06/14	57.3	40.25	25	40.18	40.10	32.3	20,186	0.16%
2022/06/13	22.5	41.86	4	41.73	41.55	18.5	20,189	0.09%
2022/06/10	23	42.94	13	43.01	43.05	10	20,320	0.05%
2022/06/09	8	43.49	0	0.00	43.50	8	20,501	0.04%
2022/06/08	2.1	43.90	18	43.90	43.65	-16	20,746	-0.08%
2022/06/07	0	0.00	6	43.43	43.60	-6	21,127	-0.03%
2022/06/06	9	42.96	61	43.54	43.50	-52	21,937	-0.24%
2022/06/02	13.1	43.09	14.2	43.14	43.05	-1.1	23,276	0.00%
2022/06/01	8.3	43.31	16	43.49	43.50	-7.8	24,187	-0.03%
2022/05/31	22	43.53	2	43.43	43.40	20	24,685	0.08%
2022/05/30	2	43.85	14	44.01	43.95	-12	25,052	-0.05%
2022/05/27	48	43.09	30	43.30	43.30	18	25,972	0.07%
2022/05/26	13.4	43.52	9	43.33	43.10	4.4	27,434	0.02%
2022/05/25	34.3	43.71	23	43.86	44.00	11.3	28,106	0.04%
2022/05/24	43.5	44.70	11	44.68	44.10	32.5	28,713	0.11%
2022/05/23	59.2	44.37	47.2	44.65	44.75	12	29,280	0.04%
2022/05/20	2.2	44.03	35	43.92	44.00	-32.8	30,567	-0.11%
2022/05/19	71	42.56	29	42.47	42.80	42	32,307	0.13%
2022/05/18	2.4	44.37	37.5	44.43	44.35	-35.1	32,193	-0.11%
2022/05/17	54	43.78	64	43.49	43.40	-10	32,340	-0.03%
2022/05/16	17	43.84	11.2	43.80	43.40	5.8	32,550	0.02%
2022/05/13	5.1	43.88	24	43.89	44.05	-18.9	32,778	-0.06%
2022/05/12	19.7	43.68	53.5	43.98	43.20	-33.8	32,971	-0.10%
2022/05/11	46.1	44.50	86	44.54	44.20	-39.9	33,247	-0.12%
2022/05/10	74.1	42.74	73.4	42.95	43.25	0.7	33,356	0.00%
2022/05/09	41	44.22	12	43.80	43.70	29	33,675	0.09%
2022/05/06	110.9	44.85	5	44.84	45.00	105.9	33,997	0.31%	大買/鉅額交易
2022/05/05	13.9	45.60	44.6	45.40	45.90	-30.7	34,340	-0.09%
2022/05/04	54.7	44.40	16	44.60	44.25	38.7	34,184	0.11%
2022/05/03	28.1	44.47	72	44.07	44.80	-43.9	34,135	-0.13%
2022/04/29	32	44.54	10.3	44.47	44.40	21.7	34,173	0.06%
2022/04/28	49.5	44.69	5	44.72	44.40	44.5	34,662	0.13%
2022/04/27	144.8	44.65	21	44.75	44.40	123.8	34,657	0.36%	大買/鉅額交易
2022/04/26	285.7	47.08	60.5	46.86	46.20	225.2	34,331	0.66%	大買/鉅額交易
2022/04/25	173.8	49.04	54.5	49.02	48.50	119.3	33,674	0.35%	大買/鉅額交易
2022/04/22	71.1	50.55	11.3	50.37	50.20	59.8	33,346	0.18%
2022/04/21	155.8	51.22	425.3	51.33	50.60	-269.4	33,109	-0.81%	大買/大賣/鉅額交易
2022/04/20	179.1	52.44	27.1	52.91	52.20	151.9	32,891	0.46%	大買/鉅額交易
2022/04/19	61.7	53.50	571	53.32	53.90	-509.4	32,581	-1.56%	大賣/鉅額交易
2022/04/18	172.9	54.32	126.9	54.02	53.00	46.1	32,184	0.14%	大買/大賣/
2022/04/15	476.5	55.68	369.8	55.45	55.00	106.6	31,634	0.34%	大買/大賣/鉅額交易
2022/04/14	94.5	53.98	195.4	54.05	54.00	-100.8	30,359	-0.33%	大賣/
2022/04/13	103.2	52.60	121.2	52.64	53.00	-18	29,278	-0.06%	大買/大賣/
2022/04/12	22.1	51.97	30.4	52.01	51.70	-8.3	28,859	-0.03%
2022/04/11	87	51.81	73.4	51.54	51.70	13.6	28,640	0.05%
2022/04/08	34.2	49.96	78	50.40	51.00	-43.8	28,184	-0.16%
2022/04/07	22.1	49.17	13.1	49.43	48.75	9	27,881	0.03%
2022/04/06	10	49.43	16	49.66	49.80	-6	27,734	-0.02%
2022/04/01	31.1	49.16	51.3	49.03	49.50	-20.2	27,704	-0.07%
2022/03/31	13.1	49.06	3	49.18	49.00	10.1	27,783	0.04%
2022/03/30	27.1	48.82	181.1	48.69	49.35	-154	27,849	-0.55%	大賣/鉅額交易
2022/03/29	44	49.13	34.2	49.25	49.00	9.8	27,771	0.04%
2022/03/28	150.6	49.79	19	50.31	49.95	131.6	27,694	0.48%	大買/鉅額交易
2022/03/25	14	51.81	104.5	51.98	52.20	-90.5	27,615	-0.33%	大賣/
2022/03/24	98.1	51.68	152.3	51.53	51.70	-54.2	27,879	-0.19%	大賣/
2022/03/23	121.2	50.92	81	50.99	51.20	40.2	28,176	0.14%	大買/
2022/03/22	60	51.05	38	51.19	50.90	22	28,074	0.08%
2022/03/21	197	50.81	25	50.79	50.20	172	27,802	0.62%	大買/鉅額交易
2022/03/18	170	49.46	16	49.29	49.40	154	27,719	0.56%	大買/鉅額交易
2022/03/17	31.7	48.94	19	49.04	49.05	12.7	28,002	0.05%
2022/03/16	21.1	48.75	38	48.87	48.65	-16.9	28,087	-0.06%
2022/03/15	62.5	48.85	124	48.71	48.40	-61.5	27,987	-0.22%	大賣/
2022/03/14	10	49.76	31.4	50.12	50.30	-21.4	28,451	-0.08%
2022/03/11	133.2	50.24	40.5	50.22	49.90	92.7	28,866	0.32%	大買/
2022/03/10	124.5	49.62	156	49.51	49.75	-31.5	28,819	-0.11%	大買/大賣/
2022/03/09	100.7	49.86	199.2	49.88	49.45	-98.5	28,546	-0.35%	大賣/
2022/03/08	437	52.26	440.6	51.88	50.10	-3.6	27,909	-0.01%	大買/大賣/
2022/03/07	182.2	52.83	188.2	53.07	52.70	-6	26,610	-0.02%	大買/大賣/
2022/03/04	108	53.71	69.3	53.68	53.30	38.7	25,975	0.15%	大買/
2022/03/03	123.1	53.59	74.7	53.55	53.70	48.4	25,921	0.19%	大買/
2022/03/02	203.5	53.69	186.5	54.03	53.30	17.1	26,163	0.07%	大買/大賣/
2022/03/01	308.4	54.11	349.4	54.15	53.10	-41	25,806	-0.16%	大買/大賣/
2022/02/25	337.4	51.93	415.1	52.20	52.40	-77.8	25,171	-0.31%	大買/大賣/
2022/02/24	302.2	51.00	195.9	51.14	50.00	106.3	24,996	0.43%	大買/大賣/鉅額交易
2022/02/23	572.3	52.47	149.8	52.32	52.20	422.6	24,477	1.73%	大買/大賣/鉅額交易
2022/02/22	351.9	52.77	747.5	52.07	51.50	-395.6	24,043	-1.65%	大買/大賣/鉅額交易
2022/02/21	299.5	51.64	398.1	52.09	53.00	-98.6	22,923	-0.43%	大買/大賣/
2022/02/18	18.5	49.14	33	49.07	49.35	-14.5	21,290	-0.07%
2022/02/17	39.3	48.68	119	48.70	48.70	-79.8	21,620	-0.37%	大賣/
2022/02/16	143.1	49.09	99.6	48.69	48.60	43.5	21,735	0.20%	大買/
2022/02/15	57.1	49.19	54	49.23	48.85	3.1	22,306	0.01%
2022/02/14	35.3	48.58	63	48.67	49.00	-27.7	23,658	-0.12%
2022/02/11	122.1	49.08	92.4	49.15	49.00	29.7	23,657	0.13%	大買/
2022/02/10	189.7	49.07	555.4	49.25	49.05	-365.7	24,768	-1.48%	大買/大賣/鉅額交易
2022/02/09	136	48.82	122.5	48.74	48.50	13.5	26,164	0.05%	大買/大賣/
2022/02/08	255	47.54	234.9	47.78	48.05	20.1	25,747	0.08%	大買/大賣/
2022/02/07	233.3	47.29	105.4	46.59	47.50	127.9	25,531	0.50%	大買/大賣/鉅額交易
2022/01/26	20.4	44.16	19	44.15	44.10	1.3	25,252	0.01%
2022/01/25	46	44.81	119	44.59	44.20	-73	25,659	-0.28%	大賣/
2022/01/24	17	44.64	46	44.62	44.70	-29	26,549	-0.11%
2022/01/21	113	45.73	114.1	45.76	45.55	-1.1	26,751	0.00%	大買/大賣/
2022/01/20	152.2	44.62	38	44.71	45.45	114.2	26,341	0.43%	大買/鉅額交易
2022/01/19	15.6	43.84	27	43.99	43.70	-11.4	26,647	-0.04%
2022/01/18	39.1	44.53	7	44.57	44.35	32.1	26,715	0.12%
2022/01/17	2.1	44.05	24.4	44.03	44.20	-22.3	26,777	-0.08%
2022/01/14	37.2	44.32	3.1	44.26	44.25	34.1	27,100	0.13%
2022/01/13	18	45.31	32	45.33	45.15	-14	27,489	-0.05%
2022/01/12	56.2	44.65	14	44.60	44.55	42.2	27,455	0.15%
2022/01/11	29.8	44.03	14	44.30	44.10	15.8	27,513	0.06%
2022/01/10	32.3	44.14	6	44.31	44.05	26.3	27,959	0.09%
2022/01/07	47.7	45.06	15.2	45.14	44.60	32.5	28,085	0.12%
2022/01/06	24	45.14	21.8	45.15	45.20	2.2	28,276	0.01%
2022/01/05	16.4	45.25	55.1	45.17	45.05	-38.7	28,627	-0.14%
2022/01/04	18.3	45.41	28.4	45.27	45.30	-10.1	28,811	-0.04%
2022/01/03	22.1	45.83	32.8	45.88	45.80	-10.8	28,948	-0.04%
2021/12/30	13.1	46.26	4	46.36	46.25	9.1	29,092	0.03%
2021/12/29	1	46.30	8.6	46.35	46.35	-7.6	29,190	-0.03%
2021/12/28	14	46.22	31	46.34	46.35	-17	29,352	-0.06%
2021/12/27	61.5	46.37	110.1	46.33	46.15	-48.6	29,712	-0.16%	大賣/
2021/12/24	46.3	47.05	17	47.02	46.80	29.3	29,868	0.10%
2021/12/23	13	47.42	22.2	47.39	47.35	-9.2	29,994	-0.03%
2021/12/22	32	47.67	29	47.69	47.45	3	30,262	0.01%
2021/12/21	79.9	47.76	54	47.76	47.90	25.9	30,252	0.09%
2021/12/20	176.8	48.61	178	48.63	48.75	-1.2	30,013	0.00%	大買/大賣/
2021/12/17	53.4	48.02	218.3	48.06	47.65	-164.9	29,641	-0.56%	大賣/鉅額交易
2021/12/16	68.2	46.90	16.8	46.95	47.10	51.4	29,247	0.18%
2021/12/15	20.1	47.13	21.2	47.08	47.00	-1.2	29,461	0.00%
2021/12/14	85.4	47.11	133.1	46.90	46.70	-47.7	29,633	-0.16%	大賣/
2021/12/13	142.9	48.20	126.5	48.08	47.90	16.3	29,623	0.06%	大買/大賣/
2021/12/10	40.5	47.49	58.7	47.48	47.00	-18.2	29,509	-0.06%
2021/12/09	62.3	47.49	39.4	47.51	47.30	23	29,827	0.08%
2021/12/08	156.5	48.23	117.6	47.99	47.60	38.9	30,311	0.13%	大買/大賣/
2021/12/07	18.5	47.17	99.5	47.28	47.95	-81	29,991	-0.27%
2021/12/06	56.9	46.38	42.2	46.34	46.20	14.7	29,525	0.05%
2021/12/03	31	46.51	38.5	46.42	46.20	-7.5	29,605	-0.03%
2021/12/02	33.5	46.20	20.7	46.19	46.30	12.8	29,860	0.04%
2021/12/01	12.7	46.15	53.7	46.14	46.20	-41	29,959	-0.14%
2021/11/30	63.5	46.38	93.4	46.08	46.05	-29.9	30,063	-0.10%
2021/11/29	80	46.22	53	46.13	46.20	27	30,010	0.09%
2021/11/26	70	47.79	136.2	47.79	47.75	-66.2	30,027	-0.22%	大賣/
2021/11/25	156.1	47.80	136.5	47.81	47.65	19.5	29,704	0.07%	大買/大賣/
2021/11/24	302.2	46.92	171.8	47.11	47.05	130.4	29,565	0.44%	大買/大賣/鉅額交易
2021/11/23	84	45.74	83.1	45.65	45.65	0.9	29,073	0.00%
2021/11/22	42.1	44.24	44.4	44.16	44.65	-2.3	29,884	-0.01%
2021/11/19	32.3	44.11	58.6	44.21	43.70	-26.3	30,030	-0.09%
2021/11/18	58.4	44.83	30.2	44.88	44.55	28.2	30,294	0.09%
2021/11/17	119.3	45.47	60.5	45.46	45.05	58.8	30,370	0.19%	大買/
2021/11/16	110.7	46.29	331.6	45.92	45.45	-220.9	30,546	-0.72%	大買/大賣/鉅額交易
2021/11/15	184	47.03	173.6	47.09	46.75	10.4	30,484	0.03%	大買/大賣/
2021/11/12	101.4	48.93	97.8	49.21	48.30	3.7	31,117	0.01%	大買/
2021/11/11	374.7	49.76	384.1	49.35	49.40	-9.4	31,100	-0.03%	大買/大賣/
2021/11/10	86	46.76	42	46.69	46.75	44	30,032	0.15%
2021/11/09	547.7	47.25	344.4	47.24	46.90	203.3	30,377	0.67%	大買/大賣/鉅額交易
2021/11/08	88.9	45.79	140.3	45.87	46.35	-51.5	29,604	-0.17%	大賣/
2021/11/05	37.5	42.21	32	42.25	42.15	5.4	28,942	0.02%
2021/11/04	67	42.16	78.2	42.00	42.55	-11.2	29,010	-0.04%
2021/11/03	41.1	41.53	43.5	41.51	41.75	-2.4	29,328	-0.01%
2021/11/02	115.1	40.90	185.1	40.61	40.30	-70	29,348	-0.24%	大買/大賣/
2021/11/01	244	41.74	220.7	41.75	41.10	23.3	29,188	0.08%	大買/大賣/
2021/10/29	48.2	44.40	38	44.12	44.15	10.2	28,525	0.04%
2021/10/28	34.1	44.97	39.3	44.99	44.95	-5.2	28,490	-0.02%
2021/10/27	37.3	45.13	93.6	45.03	45.10	-56.3	28,676	-0.20%
2021/10/26	13	45.55	34.2	45.90	45.15	-21.2	28,861	-0.07%
2021/10/25	6.1	45.23	1.6	45.21	45.15	4.4	29,402	0.02%
2021/10/22	66.6	45.45	22.1	45.14	45.05	44.5	30,261	0.15%
2021/10/21	78.1	46.39	114	46.18	46.30	-35.9	30,821	-0.12%	大賣/
2021/10/20	13	44.65	33	44.52	44.55	-20	31,203	-0.06%
2021/10/19	40.7	44.54	12.5	44.57	44.50	28.2	31,961	0.09%
2021/10/18	96.1	45.84	104	45.41	45.00	-7.9	33,279	-0.02%	大賣/
2021/10/15	31.3	44.87	60	44.96	44.90	-28.7	34,479	-0.08%
2021/10/14	11	44.61	73.5	44.75	44.75	-62.5	35,965	-0.17%
2021/10/13	22.2	44.63	49.2	44.63	44.60	-27	38,464	-0.07%
2021/10/12	26	44.63	44.7	44.68	44.60	-18.7	39,356	-0.05%
2021/10/08	37	44.52	39.1	44.54	44.55	-2.1	40,508	-0.01%
2021/10/07	52.1	44.49	90	44.51	44.65	-37.9	41,538	-0.09%
2021/10/06	25	44.28	25	44.40	44.45	0	43,305	0.00%
2021/10/05	5.4	44.53	42	44.43	44.90	-36.6	45,729	-0.08%
2021/10/04	31.1	44.56	72.5	44.70	44.20	-41.5	46,599	-0.09%
2021/10/01	17	45.04	38	45.10	45.10	-21	47,959	-0.04%
2021/09/30	34	45.66	41	45.68	45.85	-7	49,915	-0.01%
2021/09/29	38	45.12	89.1	45.09	45.00	-51.1	51,403	-0.10%
2021/09/28	59.1	45.06	32	45.09	45.00	27.1	53,570	0.05%
2021/09/27	69.1	45.57	38	45.78	45.30	31.1	57,480	0.05%
2021/09/24	25.4	45.82	12.6	45.90	45.70	12.7	62,167	0.02%
2021/09/23	56	46.02	41	46.05	45.80	15	69,601	0.02%
2021/09/22	39	45.61	51	45.69	45.75	-12	76,836	-0.02%
2021/09/17	51.1	48.01	26.6	47.92	47.75	24.4	80,788	0.03%
2021/09/16	100	48.67	51.3	49.12	48.40	48.7	82,968	0.06%
2021/09/15	44.1	48.48	25.8	48.56	48.75	18.2	83,489	0.02%
2021/09/14	131.2	49.46	41	49.35	49.30	90.2	84,968	0.11%	大買/
2021/09/13	105.1	50.24	104.5	50.18	50.50	0.6	86,300	0.00%	大買/大賣/
2021/09/10	657	48.99	66.3	49.11	48.75	590.7	86,105	0.69%	大買/鉅額交易
2021/09/09	86.2	47.42	63.1	47.91	47.90	23.2	86,148	0.03%
2021/09/08	95.5	47.93	215	48.36	47.05	-119.5	86,592	-0.14%	大賣/鉅額交易
2021/09/07	927.2	49.20	52	48.84	48.35	875.2	86,871	1.01%	大買/鉅額交易
2021/09/06	57.3	49.38	66	49.69	49.20	-8.7	86,924	-0.01%
2021/09/03	26.3	49.31	31	49.18	48.85	-4.7	87,286	-0.01%
2021/09/02	60.7	49.24	61.3	49.48	48.60	-0.5	87,905	0.00%
2021/09/01	196	50.83	124	50.59	50.20	72	88,583	0.08%	大買/大賣/
2021/08/31	31.2	50.26	189.1	50.07	50.60	-157.9	88,670	-0.18%	大賣/鉅額交易
2021/08/30	72.1	50.04	92	50.21	49.95	-19.9	89,428	-0.02%
2021/08/27	73.5	49.54	87.6	49.61	50.20	-14.1	90,186	-0.02%
2021/08/26	434.5	50.89	228.2	50.28	49.00	206.3	90,929	0.23%	大買/大賣/鉅額交易
2021/08/25	58.2	47.90	21.5	47.98	48.10	36.7	92,275	0.04%
2021/08/24	48.1	47.21	256.4	47.36	48.35	-208.3	93,545	-0.22%	大賣/鉅額交易
2021/08/23	110.3	47.70	47.1	47.81	47.70	63.3	96,102	0.07%	大買/
2021/08/20	52.8	46.26	41.4	46.14	46.00	11.4	97,374	0.01%
2021/08/19	68.2	47.30	46.2	47.27	46.55	22	98,081	0.02%
2021/08/18	116.6	46.52	106.5	46.30	48.55	10.1	98,353	0.01%	大買/大賣/
2021/08/17	228	49.22	170.6	48.89	47.00	57.4	97,910	0.06%	大買/大賣/
2021/08/16	111.5	51.71	37.1	50.93	50.40	74.4	97,863	0.08%	大買/
2021/08/13	55.6	52.53	48	52.51	52.30	7.6	98,613	0.01%
2021/08/12	113.4	52.45	114.8	52.66	53.50	-1.4	99,398	0.00%	大買/大賣/
2021/08/11	343	52.25	360.3	51.73	50.90	-17.3	100,420	-0.02%	大買/大賣/
2021/08/10	81.6	51.56	42.2	51.13	50.90	39.4	99,818	0.04%
2021/08/09	121.1	51.83	465.7	51.87	51.50	-344.6	101,040	-0.34%	大買/大賣/鉅額交易
2021/08/06	287.1	51.10	59.8	51.36	51.00	227.3	102,182	0.22%	大買/鉅額交易
2021/08/05	57.3	51.30	63.9	51.21	50.90	-6.7	103,966	-0.01%
2021/08/04	105	52.43	37.1	52.59	52.20	67.9	105,230	0.06%	大買/
2021/08/03	74.1	53.28	25	53.32	53.50	49.1	108,385	0.05%
2021/08/02	40	53.00	90	53.27	54.10	-50	110,971	-0.05%
2021/07/30	93.4	53.22	43	53.55	52.00	50.4	111,955	0.05%
2021/07/29	73.6	52.54	118.1	52.56	53.60	-44.5	113,192	-0.04%	大賣/
2021/07/28	196.1	52.11	159.3	51.83	51.30	36.8	114,079	0.03%	大買/大賣/
2021/07/27	97.4	52.46	211.5	52.24	51.60	-114.1	115,128	-0.10%	大賣/鉅額交易
2021/07/26	301	53.14	124.6	53.26	52.80	176.4	116,132	0.15%	大買/大賣/鉅額交易
2021/07/23	127.6	54.86	122.7	54.89	55.20	4.9	116,839	0.00%	大買/大賣/
2021/07/22	274.3	55.13	174.1	54.94	53.60	100.2	116,605	0.09%	大買/大賣/
2021/07/21	496.3	58.12	814	59.37	56.50	-317.8	116,067	-0.27%	大買/大賣/鉅額交易
2021/07/20	854.2	58.81	1,075.5	58.50	58.40	-221.4	115,458	-0.19%	大買/大賣/鉅額交易
2021/07/19	487.7	60.41	765.9	60.44	60.00	-278.2	115,103	-0.24%	大買/大賣/鉅額交易
2021/07/16	581.7	58.41	240	58.54	58.30	341.7	115,684	0.30%	大買/大賣/鉅額交易
2021/07/15	222.7	56.57	830.7	56.31	58.50	-608.1	116,177	-0.52%	大買/大賣/鉅額交易
2021/07/14	310.2	54.96	252.4	55.13	54.40	57.8	116,278	0.05%	大買/大賣/
2021/07/13	387.6	58.03	508.8	57.84	56.30	-121.1	116,504	-0.10%	大買/大賣/鉅額交易
2021/07/12	1,151.7	60.09	870.5	60.34	59.60	281.2	116,141	0.24%	大買/大賣/鉅額交易
2021/07/09	131.9	57.49	124.3	57.19	56.90	7.6	114,318	0.01%	大買/大賣/
2021/07/08	300.5	57.85	306	57.30	58.00	-5.4	115,233	0.00%	大買/大賣/
2021/07/07	480.2	58.10	585.7	57.98	57.10	-105.5	114,284	-0.09%	大買/大賣/鉅額交易
2021/07/06	498.1	60.20	522	60.70	59.50	-23.9	113,346	-0.02%	大買/大賣/
2021/07/05	1,315.1	61.11	936.9	61.70	60.50	378.2	112,774	0.34%	大買/大賣/鉅額交易
2021/07/02	1,566.8	61.59	949.1	61.50	59.90	617.6	112,517	0.55%	大買/大賣/鉅額交易
2021/07/01	1,111.2	60.26	854.4	60.15	60.30	256.9	110,796	0.23%	大買/大賣/鉅額交易
2021/06/30	2,022.2	61.02	1,511.9	60.98	59.50	510.3	106,551	0.48%	大買/大賣/鉅額交易
2021/06/29	1,208.2	56.08	1,131.2	56.64	57.90	77	99,335	0.08%	大買/大賣/
2021/06/28	656.2	51.11	550.3	51.41	52.70	105.9	92,252	0.11%	大買/大賣/鉅額交易
2021/06/25	496.3	48.44	297.3	48.70	47.95	199	88,275	0.23%	大買/大賣/鉅額交易
2021/06/24	169.2	47.25	287	47.02	46.50	-117.8	86,098	-0.14%	大買/大賣/鉅額交易
2021/06/23	263.2	47.90	215.9	47.60	45.80	47.3	85,332	0.06%	大買/大賣/
2021/06/22	598.9	47.31	476.3	47.12	48.00	122.6	83,604	0.15%	大買/大賣/鉅額交易
2021/06/21	119.5	44.17	174.1	44.09	43.80	-54.5	81,795	-0.07%	大買/大賣/
2021/06/18	45.3	45.57	101.2	45.73	45.50	-55.9	81,400	-0.07%	大賣/
2021/06/17	95	46.65	154	46.20	45.95	-59	80,959	-0.07%	大賣/
2021/06/16	285.2	47.23	159.5	46.49	45.75	125.7	80,404	0.16%	大買/大賣/鉅額交易
2021/06/15	74.5	46.55	47.5	46.42	47.05	27	79,901	0.03%
2021/06/11	138	46.33	90	46.42	45.95	48	79,516	0.06%	大買/
2021/06/10	328.2	46.10	250.8	45.20	46.55	77.4	79,163	0.10%	大買/大賣/
2021/06/09	152.3	46.12	120.6	46.22	45.75	31.7	78,380	0.04%	大買/大賣/
2021/06/08	71.3	48.12	87.3	48.35	47.80	-16	77,628	-0.02%
2021/06/07	169.7	47.05	202.3	47.33	47.60	-32.5	77,228	-0.04%	大買/大賣/
2021/06/04	160.4	49.43	229.3	49.15	48.60	-68.9	76,205	-0.09%	大買/大賣/
2021/06/03	380.1	49.36	171.8	49.25	48.80	208.2	75,253	0.28%	大買/大賣/鉅額交易
2021/06/02	1,310.9	49.15	574.8	49.34	49.05	736.1	74,534	0.99%	大買/大賣/鉅額交易
2021/06/01	202.1	46.60	249.5	46.86	47.90	-47.4	72,757	-0.07%	大買/大賣/
2021/05/31	481	47.70	266	47.82	46.00	215	72,920	0.29%	大買/大賣/鉅額交易
2021/05/28	73	44.33	302.1	44.68	44.95	-229.1	70,381	-0.33%	大賣/鉅額交易
2021/05/27	143.3	41.70	87.2	41.36	40.90	56.1	69,091	0.08%	大買/
2021/05/26	93.1	40.02	117.8	40.09	40.70	-24.8	68,443	-0.04%	大賣/
2021/05/25	60	40.00	36.2	39.88	39.75	23.8	67,979	0.03%
2021/05/24	127.7	40.34	162.1	40.34	40.20	-34.4	67,863	-0.05%	大買/大賣/
2021/05/21	331.5	39.94	369.3	40.08	40.30	-37.8	67,958	-0.06%	大買/大賣/
2021/05/20	391.1	40.21	232	40.26	39.50	159.1	66,983	0.24%	大買/大賣/鉅額交易
2021/05/19	278.1	40.52	267.3	40.67	41.50	10.9	65,721	0.02%	大買/大賣/
2021/05/18	76.1	37.36	42.1	37.48	37.75	34.1	64,142	0.05%
2021/05/17	167.5	34.53	215.6	34.76	34.35	-48.1	63,937	-0.08%	大買/大賣/
2021/05/14	127.8	38.27	289.5	37.83	37.40	-161.7	62,629	-0.26%	大買/大賣/鉅額交易
2021/05/13	284.8	40.06	216.3	39.66	39.35	68.6	60,892	0.11%	大買/大賣/
2021/05/12	301.4	45.54	228.8	44.71	43.70	72.6	58,931	0.12%	大買/大賣/
2021/05/11	776.8	51.76	662.1	50.39	48.55	114.7	57,459	0.20%	大買/大賣/鉅額交易
2021/05/10	574.8	51.89	593.6	52.12	53.00	-18.8	54,145	-0.03%	大買/大賣/
2021/05/07	456.4	48.96	959.6	48.21	49.40	-503.3	51,262	-0.98%	大買/大賣/鉅額交易
2021/05/06	188.8	48.41	431.6	48.52	49.45	-242.8	49,859	-0.49%	大買/大賣/鉅額交易
2021/05/05	415.5	46.46	216	45.66	45.95	199.5	48,126	0.41%	大買/大賣/鉅額交易
2021/05/04	422.3	46.41	391	46.14	43.70	31.3	46,697	0.07%	大買/大賣/
2021/05/03	253.3	49.78	214.5	49.67	48.45	38.8	45,015	0.09%	大買/大賣/
2021/04/29	162.5	48.17	289.5	48.04	48.00	-127	43,382	-0.29%	大買/大賣/鉅額交易
2021/04/28	126.6	46.92	94.5	46.79	46.45	32.2	41,922	0.08%	大買/
2021/04/27	212.6	48.55	302.3	48.53	47.85	-89.7	41,642	-0.22%	大買/大賣/
2021/04/26	339.6	47.94	814.1	48.03	48.70	-474.5	40,781	-1.16%	大買/大賣/鉅額交易
2021/04/23	232	46.72	232.1	46.33	45.70	-0.1	39,893	0.00%	大買/大賣/
2021/04/22	508.2	50.74	1,162.9	51.10	48.30	-654.7	38,942	-1.68%	大買/大賣/鉅額交易
2021/04/21	863.2	46.48	397.8	46.81	48.00	465.4	35,741	1.30%	大買/大賣/鉅額交易
2021/04/20	279.2	45.73	135.7	45.04	46.50	143.5	34,540	0.42%	大買/大賣/鉅額交易
2021/04/19	167.1	45.26	502	45.26	46.05	-334.9	33,267	-1.01%	大買/大賣/鉅額交易
2021/04/16	748.6	41.68	285.3	41.90	41.90	463.3	31,918	1.45%	大買/大賣/鉅額交易
2021/04/15	254.3	40.47	307.1	40.24	40.15	-52.7	30,497	-0.17%	大買/大賣/
2021/04/14	491.1	40.19	510.7	39.65	39.95	-19.6	30,141	-0.07%	大買/大賣/
2021/04/13	198.1	40.32	104.6	40.05	39.55	93.5	28,521	0.33%	大買/大賣/
2021/04/12	546.4	40.32	791.5	40.62	40.80	-245.2	28,017	-0.88%	大買/大賣/鉅額交易
2021/04/09	208.2	39.60	248.1	38.84	38.50	-39.9	26,927	-0.15%	大買/大賣/
2021/04/08	561	39.28	516.3	39.63	39.35	44.8	26,031	0.17%	大買/大賣/
2021/04/07	1,545	36.66	376.8	37.15	37.85	1,168.2	24,214	4.82%	大買/大賣/鉅額交易
2021/04/06	40.8	34.26	75.2	34.28	34.45	-34.5	22,297	-0.15%
2021/04/01	68.3	31.37	537	31.27	31.35	-468.7	22,073	-2.12%	大賣/鉅額交易
2021/03/31	200	31.36	10.8	31.25	31.35	189.2	22,107	0.86%	大買/鉅額交易
2021/03/30	306	30.82	79.2	30.93	31.10	226.8	21,953	1.03%	大買/鉅額交易
2021/03/29	258	30.54	76	30.56	30.50	182	22,022	0.83%	大買/鉅額交易
2021/03/26	57	29.80	5	29.77	29.80	52	23,036	0.23%
2021/03/25	6	29.49	17	29.66	29.65	-11	23,726	-0.05%
2021/03/24	16.1	29.43	14.4	29.49	29.40	1.7	24,143	0.01%
2021/03/23	19	29.77	8.1	29.76	29.90	10.9	24,409	0.04%
2021/03/22	13	29.55	11	29.46	29.70	2	24,926	0.01%
2021/03/19	34.1	29.37	77	29.38	29.35	-42.9	25,487	-0.17%
2021/03/18	12	29.77	1.2	29.78	29.75	10.8	25,978	0.04%
2021/03/17	75.3	29.33	94.8	29.60	29.70	-19.4	26,973	-0.07%
2021/03/16	29.3	29.54	75.2	29.56	29.55	-45.9	28,297	-0.16%
2021/03/15	11.2	30.43	2	30.40	30.35	9.2	28,818	0.03%
2021/03/12	47.2	30.43	13	30.48	30.60	34.2	29,225	0.12%
2021/03/11	11.4	30.82	22.7	30.80	30.60	-11.3	30,507	-0.04%
2021/03/10	12	30.25	20.3	30.38	30.40	-8.3	31,505	-0.03%
2021/03/09	27.2	30.48	47.1	30.46	30.35	-19.9	32,527	-0.06%
2021/03/08	74.3	29.83	98.5	29.80	29.55	-24.2	32,658	-0.07%
2021/03/05	332.8	31.06	409.5	30.43	30.20	-76.7	32,969	-0.23%	大買/大賣/
2021/03/04	293.6	32.86	283.6	33.01	32.80	10	33,058	0.03%	大買/大賣/
2021/03/03	62.6	31.26	71.2	31.24	31.60	-8.6	32,025	-0.03%
2021/03/02	35.4	31.33	231	31.32	30.45	-195.6	33,205	-0.59%	大賣/鉅額交易
2021/02/26	78.2	31.37	50.1	31.35	31.20	28.1	33,433	0.08%
2021/02/25	33	30.97	69	31.01	30.90	-36	33,046	-0.11%
2021/02/24	74	30.48	56.1	30.79	30.35	17.9	33,029	0.05%
2021/02/23	251.9	30.94	166	30.83	30.85	85.9	32,714	0.26%	大買/大賣/
2021/02/22	34.1	29.53	117.1	29.26	29.45	-83	32,028	-0.26%	大賣/
2021/02/19	85.1	27.93	26	28.11	28.20	59.1	31,837	0.19%
2021/02/18	69.7	27.75	25	27.68	27.85	44.7	31,859	0.14%
2021/02/17	18	27.01	93.1	27.33	27.65	-75.1	31,818	-0.24%
2021/02/05	224	25.54	26	25.42	25.50	198	31,545	0.63%	大買/鉅額交易
2021/02/04	3	25.65	0	0.00	25.90	3	31,699	0.01%
2021/02/03	31	25.74	45	26.08	25.70	-14	31,928	-0.04%
2021/02/02	34	26.31	47	26.24	26.45	-13	32,400	-0.04%
2021/02/01	84	25.99	29	26.08	26.20	55	32,775	0.17%
2021/01/29	19	25.19	16.5	25.23	25.10	2.5	33,013	0.01%
2021/01/28	72	25.26	21	25.21	25.40	51	33,332	0.15%
2021/01/27	39	25.97	17	26.23	25.80	22	33,894	0.06%
2021/01/26	34	26.63	11	26.60	26.80	23	35,106	0.07%
2021/01/25	47.2	26.74	23	26.74	27.15	24.2	35,725	0.07%
2021/01/22	25	25.39	31	25.46	25.90	-6	36,213	-0.02%
2021/01/21	59.3	26.02	28.7	26.20	25.90	30.5	36,365	0.08%
2021/01/20	95.9	25.96	101.3	25.90	25.85	-5.4	37,058	-0.01%	大賣/
2021/01/19	39.2	27.37	39	27.35	27.10	0.2	36,744	0.00%
2021/01/18	76	27.96	52	27.38	27.45	24	36,641	0.07%
2021/01/15	91	27.79	123.5	27.67	27.95	-32.5	36,487	-0.09%	大賣/
2021/01/14	196	28.96	154.2	28.87	28.65	41.8	36,265	0.12%	大買/大賣/
2021/01/13	93.4	28.75	141.1	28.97	28.65	-47.7	36,306	-0.13%	大賣/
2021/01/12	75	29.84	195	29.99	29.65	-120	35,776	-0.34%	大賣/鉅額交易
2021/01/11	154	30.83	102.1	30.74	30.85	52	35,532	0.15%	大買/大賣/
2021/01/08	43	30.63	36.5	30.44	30.85	6.5	35,398	0.02%
2021/01/07	69.4	30.42	66	30.78	30.80	3.4	35,250	0.01%
2021/01/06	94.2	30.65	203	30.84	29.90	-108.8	34,962	-0.31%	大賣/鉅額交易
2021/01/05	70	31.25	66.2	31.33	30.90	3.8	35,339	0.01%
2021/01/04	83.8	30.90	53	30.85	31.00	30.8	35,400	0.09%
2020/12/31	15	30.53	39.2	30.77	31.30	-24.2	35,206	-0.07%
2020/12/30	123.5	31.46	71	31.40	30.95	52.5	34,896	0.15%	大買/
2020/12/29	104.7	30.98	38.2	30.91	31.00	66.5	34,474	0.19%	大買/
2020/12/28	40.7	30.28	68.3	30.45	30.25	-27.6	34,001	-0.08%
2020/12/25	135.3	30.68	120	30.74	30.65	15.3	33,585	0.05%	大買/大賣/
2020/12/24	16.6	31.32	18	31.35	31.10	-1.4	33,198	0.00%
2020/12/23	132	31.13	34	31.28	31.25	98	32,986	0.30%	大買/
2020/12/22	352.2	32.14	227.1	32.60	30.85	125.1	32,667	0.38%	大買/大賣/鉅額交易
2020/12/21	79.1	32.58	1,012.3	32.28	32.40	-933.3	31,440	-2.97%	大賣/鉅額交易
2020/12/18	4	32.11	92.1	31.92	31.85	-88.1	30,695	-0.29%
2020/12/17	96	31.83	65	31.65	32.00	31	30,285	0.10%
2020/12/16	211	31.88	52.5	31.71	32.00	158.5	29,947	0.53%	大買/鉅額交易
2020/12/15	60	31.21	46.6	31.25	30.95	13.4	29,343	0.05%
2020/12/14	177.2	31.09	88.3	30.96	30.90	88.9	28,754	0.31%	大買/
2020/12/11	96.9	32.06	188.5	31.64	31.35	-91.6	28,210	-0.32%	大賣/
2020/12/10	129.7	32.82	71.6	33.03	32.10	58.1	27,234	0.21%	大買/
2020/12/09	81.1	31.85	68.1	31.80	32.00	13	25,915	0.05%
2020/12/08	84	31.14	59	31.05	31.10	25	25,320	0.10%
2020/12/07	172.9	31.71	149.7	31.81	31.00	23.2	24,861	0.09%	大買/大賣/
2020/12/04	186	30.27	233.8	30.32	30.60	-47.8	23,494	-0.20%	大買/大賣/
2020/12/03	179	28.92	161.2	28.86	29.20	17.8	22,316	0.08%	大買/大賣/
2020/12/02	69.4	27.93	67.1	28.10	27.80	2.2	21,321	0.01%
2020/12/01	151	27.92	236.3	28.09	27.95	-85.3	20,950	-0.41%	大買/大賣/
2020/11/30	91.1	28.08	71	28.02	28.10	20.1	20,195	0.10%
2020/11/27	242.9	26.57	701.4	26.78	26.85	-458.5	19,182	-2.39%	大買/大賣/鉅額交易
2020/11/26	222	26.11	262.2	26.12	26.35	-40.2	18,505	-0.22%	大買/大賣/
2020/11/25	73	24.32	50.6	24.57	24.85	22.4	16,813	0.13%
2020/11/24	180	23.86	43	23.85	23.75	137	16,303	0.84%	大買/鉅額交易
2020/11/23	58.1	24.09	21	23.84	24.30	37.1	16,140	0.23%
2020/11/20	220	23.99	41	23.76	23.75	179	15,843	1.13%	大買/鉅額交易
2020/11/19	57	24.19	22	24.06	24.05	35	15,636	0.22%
2020/11/18	53	24.72	30	24.62	24.60	23	15,415	0.15%
2020/11/17	75.3	24.46	29	24.66	24.65	46.3	15,220	0.30%
2020/11/16	505.4	24.01	36	24.02	24.15	469.4	15,186	3.09%	大買/鉅額交易
2020/11/13	39.7	24.39	32	24.40	24.15	7.7	15,049	0.05%
2020/11/12	30.7	24.40	9	24.32	24.75	21.7	14,918	0.15%
2020/11/11	54	24.96	572	25.18	24.65	-518	14,680	-3.53%	大賣/鉅額交易
2020/11/10	82	25.03	38	25.04	24.90	44	14,494	0.30%
2020/11/09	66	24.46	82.8	24.75	24.85	-16.8	13,952	-0.12%
2020/11/06	36	24.20	191.5	24.25	24.10	-155.5	13,465	-1.15%	大賣/鉅額交易
2020/11/05	41	24.04	134.8	23.94	23.85	-93.8	13,083	-0.72%	大賣/
2020/11/04	264	24.04	94.3	24.17	24.50	169.7	12,721	1.33%	大買/鉅額交易
2020/11/03	143	24.00	155.1	24.13	24.10	-12.1	12,087	-0.10%	大買/大賣/
2020/11/02	42	22.76	65.6	22.72	23.15	-23.6	10,669	-0.22%
2020/10/30	68	21.97	180	22.19	21.90	-112	9,912	-1.13%	大賣/鉅額交易
2020/10/29	42	22.94	131	22.83	22.65	-89	9,077	-0.98%	大賣/
2020/10/28	64	22.90	94.2	22.74	22.90	-30.2	8,635	-0.35%
2020/10/27	3	21.28	7	21.53	21.50	-4	7,762	-0.05%
2020/10/26	13	21.13	9.2	21.08	21.05	3.8	7,681	0.05%
2020/10/23	4	21.10	28	21.18	21.00	-24	7,646	-0.31%
2020/10/22	16.2	20.90	3	20.92	20.65	13.2	7,590	0.17%
2020/10/21	12	20.91	301	21.52	21.30	-289	7,424	-3.89%	大賣/鉅額交易
2020/10/20	6	20.47	2	20.60	20.35	4	7,186	0.06%
2020/10/19	106	20.83	0	0.00	20.80	106	7,118	1.49%	大買/鉅額交易
2020/10/16	85.5	21.19	9	21.24	21.15	76.5	7,049	1.08%
2020/10/15	17.9	21.55	12	21.63	21.60	5.9	6,976	0.08%
2020/10/14	83	22.08	2	22.03	22.00	81	6,894	1.17%
2020/10/13	406	22.37	188.7	22.03	22.30	217.3	6,791	3.20%	大買/大賣/鉅額交易
2020/10/12	610	21.49	41	21.88	22.00	569	6,033	9.43%	大買/鉅額交易
2020/10/08	0	0.00	3.6	19.84	20.00	-3.6	5,673	-0.06%
2020/10/07	1	19.85	0	0.00	19.75	1	5,705	0.02%
2020/10/06	1	19.90	2	20.15	19.90	-1	5,832	-0.02%
2020/09/30	7	19.66	3	19.65	19.65	4	5,996	0.07%
2020/09/29	6	19.38	59	19.12	19.50	-53	6,006	-0.88%
2020/09/28	16	19.03	0	0.00	19.05	16	5,984	0.27%
2020/09/25	1	19.05	2	18.95	18.95	-1	6,021	-0.02%
2020/09/24	7	19.41	3	19.10	19.10	4	6,006	0.07%
2020/09/23	25	20.07	0	0.00	20.00	25	5,953	0.42%
2020/09/21	4	20.95	3	20.80	20.65	1	6,179	0.02%
2020/09/18	0	0.00	1	21.00	21.00	-1	6,485	-0.02%
2020/09/17	15	20.90	10	20.93	20.75	5	6,786	0.07%
2020/09/16	5	20.37	1	20.40	20.60	4	7,068	0.06%
2020/09/15	50	20.54	3	20.52	20.50	47	7,356	0.64%
2020/09/14	9	20.71	133	20.65	20.70	-124	7,588	-1.63%	大賣/鉅額交易
2020/09/11	92	21.65	1.1	21.34	21.40	90.9	7,495	1.21%
2020/09/10	9	22.72	0	0.00	22.90	9	7,258	0.12%
2020/09/09	7	22.51	19	22.48	22.85	-12	7,234	-0.17%
2020/09/08	5	22.24	1	22.30	22.15	4	7,240	0.06%
2020/09/07	5	22.13	20	22.41	22.45	-15	7,304	-0.21%
2020/09/04	6	21.58	0	0.00	21.65	6	7,277	0.08%
2020/09/03	17	22.20	5	22.38	22.10	12	7,259	0.17%
2020/09/02	4	22.33	13	22.37	22.40	-9	7,250	-0.12%
2020/09/01	0	0.00	11	21.54	21.70	-11	7,186	-0.15%
2020/08/31	0	0.00	0	21.40	21.25	0	7,149	0.00%
2020/08/28	30	21.42	0	0.00	21.25	30	7,154	0.42%
2020/08/27	2	21.10	0.1	21.30	21.00	1.9	7,174	0.03%
2020/08/26	3	21.65	2	21.45	21.45	1	7,160	0.01%
2020/08/25	2.9	21.60	7	21.59	21.60	-4.1	7,170	-0.06%
2020/08/24	6	21.39	3.4	21.28	21.45	2.6	7,229	0.04%
2020/08/21	1	21.40	10	20.99	21.35	-9	7,316	-0.12%
2020/08/20	16	20.45	235	20.45	20.55	-219	7,288	-3.00%	大賣/鉅額交易
2020/08/19	4.7	20.95	6	20.89	20.85	-1.4	7,141	-0.02%
2020/08/18	3	21.40	1	21.60	21.40	2	7,074	0.03%
2020/08/17	12.4	21.25	480	21.27	21.35	-467.6	7,102	-6.58%	大賣/鉅額交易
2020/08/14	10	21.55	20	22.15	21.60	-10	7,079	-0.14%
2020/08/13	25	21.89	433	21.90	21.80	-408	7,062	-5.78%	大賣/鉅額交易
2020/08/12	7	22.11	0	0.00	22.10	7	7,016	0.10%
2020/08/11	2	22.60	0	0.00	22.20	2	6,987	0.03%
2020/08/10	8	22.31	0	0.00	22.50	8	6,916	0.12%
2020/08/07	3	22.22	20	22.25	22.25	-17	6,928	-0.25%
2020/08/06	5	22.62	10	22.73	22.70	-5	6,895	-0.07%
2020/08/05	3	23.00	152	22.91	22.70	-149	6,924	-2.15%	大賣/鉅額交易
2020/08/04	8	22.81	2	22.85	22.80	6	6,921	0.09%
2020/08/03	4	22.89	16	22.72	22.65	-12	6,994	-0.17%
2020/07/31	8	23.31	2	23.20	23.25	6	6,990	0.09%
2020/07/30	22	23.06	22	23.08	23.65	0	7,009	0.00%
2020/07/29	8.5	22.71	0	0.00	22.50	8.5	7,039	0.12%
2020/07/28	23	22.00	20	22.00	22.00	3	7,185	0.04%
2020/07/27	36	22.91	272	22.88	22.65	-236	7,211	-3.27%	大賣/鉅額交易
2020/07/24	16	24.09	11	24.08	23.80	5	7,190	0.07%
2020/07/23	2	24.35	0	0.00	24.25	2	7,201	0.03%
2020/07/22	5	24.54	0	0.00	24.60	5	7,312	0.07%
2020/07/21	19	24.62	7	24.53	24.60	12	7,340	0.16%
2020/07/20	3	24.45	5	24.15	24.55	-2	7,341	-0.03%
2020/07/16	5	25.05	4	25.05	25.05	1	7,371	0.01%
2020/07/15	7	24.79	4	24.93	25.05	3	7,408	0.04%
2020/07/14	14	25.95	6	25.98	25.80	8	7,402	0.11%
2020/07/13	41	26.22	16	26.12	26.00	25	7,330	0.34%
2020/07/10	46	27.03	32	26.81	26.70	14	7,282	0.19%
2020/07/09	92	27.32	47.2	27.51	27.30	44.8	7,226	0.62%
2020/07/08	16	26.85	2	26.80	26.80	14	7,106	0.20%
2020/07/07	10	26.80	43	26.80	26.80	-33	7,175	-0.46%
2020/07/06	11	26.76	33	26.81	26.90	-22	7,267	-0.30%
2020/07/03	31	26.78	29	26.60	26.85	2	7,334	0.03%
2020/07/02	6	27.00	1	26.95	26.95	5	7,345	0.07%
2020/07/01	5	27.02	2	27.03	27.10	3	7,375	0.04%
2020/06/30	36	27.03	44	26.96	27.10	-8	7,451	-0.11%
2020/06/29	35	25.95	19	26.25	26.35	16	7,246	0.22%
2020/06/24	69	25.71	16	25.96	26.05	53	6,930	0.76%
2020/06/23	65	25.32	41	25.30	25.40	24	6,650	0.36%
2020/06/22	55	25.83	9	25.99	25.25	46	6,309	0.73%
2020/06/19	178	26.41	97	26.63	26.00	81	6,023	1.34%	大買/
2020/06/18	23	26.93	0	0.00	26.95	23	5,733	0.40%
2020/06/17	25	27.22	1	27.30	27.20	24	5,692	0.42%
2020/06/16	15	27.13	5	27.20	27.30	10	5,803	0.17%
2020/06/15	67	27.66	1	28.45	27.15	66	5,907	1.12%
2020/06/12	63	27.10	2	27.50	27.90	61	5,817	1.05%
2020/06/11	151	27.64	54	27.92	27.55	97	5,802	1.67%	大買/
2020/06/10	14	27.61	3	27.95	27.65	11	5,761	0.19%
2020/06/09	3	27.68	40	27.88	27.80	-37	5,891	-0.63%
2020/06/08	6	27.48	140	27.38	27.40	-134	5,930	-2.26%	大賣/鉅額交易
2020/06/05	15	27.67	6	27.78	27.70	9	5,995	0.15%
2020/06/04	15	27.74	0	0.00	27.80	15	6,053	0.25%
2020/06/03	0	0.00	3	27.55	27.40	-3	6,053	-0.05%
2020/06/02	11	26.75	0	0.00	26.85	11	6,039	0.18%
2020/06/01	1	26.75	0	0.00	26.70	1	6,069	0.02%
2020/05/29	12	27.04	0	0.00	26.85	12	6,065	0.20%
2020/05/28	22	27.80	18	27.84	27.45	4	6,074	0.07%
2020/05/27	3	27.30	3	27.57	27.10	0	6,063	0.00%
2020/05/26	1	27.00	1.1	27.34	27.30	-0.1	6,171	0.00%
2020/05/25	0	0.00	4	26.80	27.00	-4	6,216	-0.06%
2020/05/22	1	27.25	15	27.20	27.00	-14	6,212	-0.23%
2020/05/21	61	26.73	42	26.89	26.95	19	6,149	0.31%
2020/05/20	67	26.39	58	26.68	26.85	9	6,132	0.15%
2020/05/19	1	25.90	0	0.00	25.80	1	6,072	0.02%
2020/05/18	1	25.45	0	0.00	25.40	1	6,049	0.02%
2020/05/15	0	0.00	2	26.05	25.55	-2	6,073	-0.03%
2020/05/14	24	26.19	0	0.00	25.80	24	6,044	0.40%
2020/05/13	1	26.60	0	0.00	26.80	1	5,999	0.02%
2020/05/12	76	26.81	0	0.00	26.80	76	6,009	1.26%
2020/05/11	2	27.25	17	27.46	27.50	-15	5,945	-0.25%
2020/05/08	17	27.01	0	0.00	26.95	17	5,899	0.29%
2020/05/07	13	27.19	12	27.15	27.35	1	5,826	0.02%
2020/05/06	1	27.10	0	0.00	27.05	1	5,794	0.02%
2020/05/05	9	27.32	7	27.41	27.40	2	5,752	0.03%
2020/05/04	22	27.09	7	27.34	27.50	15	5,677	0.26%
2020/04/30	5	26.70	44	26.70	26.65	-39	5,504	-0.71%
2020/04/29	43	26.36	40	26.40	26.30	3	5,449	0.06%
2020/04/28	18	26.37	2	26.80	26.30	16	5,407	0.30%
2020/04/27	0	0.00	11	26.04	26.40	-11	5,454	-0.20%
2020/04/24	53	25.28	47	25.37	25.40	6	5,347	0.11%
2020/04/23	18	25.24	10	25.78	25.20	8	5,316	0.15%
2020/04/22	13	24.82	3	25.37	25.50	10	5,315	0.19%
2020/04/21	9	25.55	0	0.00	25.55	9	5,316	0.17%
2020/04/20	1.2	26.10	12	26.23	26.25	-10.8	5,288	-0.20%
2020/04/17	1	25.55	10	25.70	25.50	-9	5,337	-0.17%
2020/04/16	16	25.77	2	25.80	25.70	14	5,325	0.26%
2020/04/15	22	25.96	5.2	26.24	26.15	16.8	5,295	0.32%
2020/04/14	6	25.39	1	25.55	25.55	5	5,247	0.10%
2020/04/13	1	25.20	0	0.00	25.25	1	5,238	0.02%
2020/04/10	6	25.48	4	25.43	25.40	2	5,271	0.04%
2020/04/09	45	24.72	43	25.03	25.40	2	5,270	0.04%
2020/04/08	35	24.63	34	24.23	24.80	1	5,172	0.02%
2020/04/06	5	24.33	3	24.37	24.30	2	5,104	0.04%
2020/04/01	3	25.07	0	0.00	25.00	3	5,046	0.06%
2020/03/31	0	0.00	1	25.95	26.90	-1	5,005	-0.02%
2020/03/30	0	0.00	2	26.30	26.70	-2	5,058	-0.04%
2020/03/26	1	26.75	30	27.00	27.10	-29	5,517	-0.53%
2020/03/25	32	27.70	42	27.54	27.20	-10	5,748	-0.17%
2020/03/24	2	26.83	2	26.30	26.70	0	5,833	0.00%
2020/03/20	42	25.12	6	25.25	25.65	36	6,001	0.60%
2020/03/19	0.2	24.20	9	24.71	24.20	-8.8	5,993	-0.15%
2020/03/18	30.2	27.37	31	27.32	26.85	-0.9	6,004	-0.01%
2020/03/17	0	0.00	11	27.10	27.45	-11	5,971	-0.18%
2020/03/16	0	0.00	2	28.55	28.05	-2	5,917	-0.03%
2020/03/13	27	27.82	33	28.38	28.40	-6	5,943	-0.10%
2020/03/12	6	29.78	16	29.66	30.00	-10	5,803	-0.17%
2020/03/11	3	30.57	56	30.30	30.35	-53	5,777	-0.92%
2020/03/10	6	29.90	86	30.25	30.05	-80	5,682	-1.41%
2020/03/09	0	0.00	5	29.95	29.90	-5	5,685	-0.09%
2020/03/06	35	30.04	1	29.90	30.00	34	5,825	0.58%
2020/03/05	2	30.75	0	0.00	30.75	2	5,798	0.03%
2020/03/04	40	30.88	0	0.00	31.00	40	5,778	0.69%
2020/03/03	74	31.25	0	0.00	31.00	74	5,757	1.29%
2020/03/02	20	30.68	42	31.30	31.40	-22	5,709	-0.39%
2020/02/27	9	31.68	2	31.38	30.90	7	5,635	0.12%
2020/02/26	11	31.78	0	0.00	31.65	11	5,528	0.20%
2020/02/25	5	31.23	38	31.14	31.30	-33	5,461	-0.60%
2020/02/24	2	31.25	0	0.00	31.20	2	5,476	0.04%
2020/02/21	0	0.00	49	31.20	31.40	-49	5,495	-0.89%
2020/02/20	88	31.20	0	0.00	30.95	88	5,467	1.61%
2020/02/19	20	31.10	0	0.00	31.10	20	5,482	0.36%
2020/02/18	2	31.05	1	31.00	30.90	1	5,541	0.02%
2020/02/17	0	0.00	15	30.43	30.60	-15	5,648	-0.27%
2020/02/14	20	30.60	1	30.50	30.45	19	5,730	0.33%
2020/02/12	24	29.73	6	29.87	29.85	18	5,695	0.32%
2020/02/10	0	0.00	40	29.00	29.15	-40	5,679	-0.70%
2020/02/05	11	29.13	2	29.15	29.10	9	5,720	0.16%
2020/02/04	10	29.40	0	0.00	29.40	10	5,706	0.18%
2020/02/03	2	29.45	7	29.50	29.35	-5	5,708	-0.09%
2020/01/31	5	30.04	1	30.05	30.20	4	5,755	0.07%
2020/01/30	6	29.82	0	0.00	29.80	6	5,888	0.10%
2020/01/20	20	31.14	0.2	31.10	31.10	19.8	5,774	0.34%
2020/01/17	11	31.35	8	31.60	31.45	3	5,772	0.05%
2020/01/16	5	31.55	2	31.70	31.55	3	5,771	0.05%
2020/01/15	6	31.66	4	31.65	31.65	2	5,814	0.03%
2020/01/14	2	31.80	2	31.90	31.95	0	5,804	0.00%
2020/01/13	6	31.56	5	31.81	31.95	1	5,823	0.02%
2020/01/10	30	30.90	48	31.11	31.25	-18	5,934	-0.30%
2020/01/09	1	30.70	0	0.00	30.60	1	5,892	0.02%
2020/01/08	24	30.93	7	30.95	30.50	17	5,899	0.29%
2020/01/07	0	0.00	2	31.38	31.25	-2	5,859	-0.03%
2020/01/06	25	31.30	3	31.45	31.20	22	5,879	0.37%
2020/01/03	11	31.85	9	31.50	31.40	2	5,842	0.03%
2019/12/31	26	32.08	2	32.18	32.05	24	5,811	0.41%
2019/12/30	0	0.00	11	32.35	32.30	-11	5,817	-0.19%
2019/12/27	7	32.00	3	31.85	31.85	4	5,766	0.07%
2019/12/26	50	31.97	0	0.00	31.80	50	5,815	0.86%
2019/12/25	31	32.33	25	32.30	32.30	6	5,873	0.10%
2019/12/24	14	32.29	38	32.13	32.60	-24	5,872	-0.41%
2019/12/23	36	32.44	27	32.48	32.55	9	5,758	0.16%
2019/12/20	15	31.77	61	31.72	31.75	-46	5,649	-0.81%
2019/12/19	40	31.48	9	31.52	31.55	31	5,448	0.57%
2019/12/18	10	31.35	10	31.45	31.40	0	5,345	0.00%
2019/12/17	10	30.60	24	30.64	30.70	-14	5,184	-0.27%
2019/12/16	4	30.78	4	30.85	30.85	0	5,103	0.00%
2019/12/13	46	30.18	14	30.41	30.45	32	4,980	0.64%
2019/12/12	80	29.28	0	0.00	29.55	80	4,829	1.66%
2019/12/11	28	29.05	0	0.00	29.25	28	4,899	0.57%
2019/12/10	5	29.56	4.4	29.43	29.30	0.6	4,850	0.01%
2019/12/09	10	30.83	2	30.70	30.75	8	4,738	0.17%
2019/12/06	1	30.60	13	30.39	30.70	-12	4,670	-0.26%
2019/12/05	0	0.00	3	29.75	29.80	-3	4,555	-0.07%
2019/12/04	2	29.25	0	0.00	29.75	2	4,502	0.04%
2019/12/03	14	29.60	1	29.40	29.90	13	4,430	0.29%
2019/12/02	33	28.24	7	28.35	28.35	26	4,264	0.61%
2019/11/29	30	29.21	0	0.00	29.10	30	4,235	0.71%
2019/11/28	9	29.60	0	0.00	29.55	9	4,244	0.21%
2019/11/26	5	29.60	0	0.00	29.60	5	4,207	0.12%
2019/11/25	10	29.80	0	0.00	29.60	10	4,188	0.24%
2019/11/22	0	0.00	64	29.73	29.70	-64	4,231	-1.51%
2019/11/21	0	0.00	95	30.09	29.85	-95	4,313	-2.20%
2019/11/20	0	0.00	188	30.65	30.40	-188	4,381	-4.29%	大賣/鉅額交易
2019/11/19	0	0.00	2	29.73	30.25	-2	4,450	-0.04%
2019/11/18	3	29.20	0	0.00	29.75	3	4,483	0.07%
2019/11/15	28	29.17	2	29.05	29.50	26	4,528	0.57%
2019/11/14	70	29.58	11	29.68	29.50	59	4,530	1.30%
2019/11/13	41	31.13	5	31.45	30.85	36	4,419	0.81%
2019/11/12	15	32.50	0	0.00	32.40	15	4,372	0.34%
2019/11/11	5	32.65	1	32.85	32.70	4	4,496	0.09%
2019/11/06	0	0.00	2	32.80	32.75	-2	4,686	-0.04%
2019/11/05	10	32.95	0	0.00	32.90	10	4,697	0.21%
2019/11/04	13	32.65	0	0.00	32.55	13	4,700	0.28%
2019/11/01	0	0.00	1	32.95	33.00	-1	4,678	-0.02%
2019/10/30	27	32.59	15	32.63	32.50	12	4,689	0.26%
2019/10/29	8	33.69	26	33.12	33.25	-18	4,613	-0.39%
2019/10/25	0	0.00	2	33.75	33.50	-2	4,542	-0.04%
2019/10/24	5	33.76	0	0.00	33.85	5	4,536	0.11%
2019/10/22	0	0.00	1	33.45	33.30	-1	4,585	-0.02%
2019/10/21	3	33.35	0	0.00	33.60	3	4,619	0.06%
2019/10/16	0	0.00	4	34.05	33.85	-4	4,544	-0.09%
2019/10/15	5	34.08	0	0.00	33.85	5	4,557	0.11%
2019/10/14	22	33.74	2	33.85	34.00	20	4,540	0.44%
2019/10/08	34	33.70	4	33.73	33.80	30	4,454	0.67%
2019/10/07	40	32.90	35	33.10	33.30	5	4,426	0.11%
2019/10/04	33	32.58	10	32.43	32.50	23	4,375	0.53%
2019/10/03	2	32.90	25	32.98	32.95	-23	4,342	-0.53%
2019/10/02	3	33.27	289.3	33.41	33.20	-286.3	4,308	-6.65%	大賣/鉅額交易
2019/10/01	58	33.65	54	33.69	33.10	4	4,232	0.09%
2019/09/27	7	34.88	0	0.00	34.75	7	4,071	0.17%
2019/09/26	48	35.28	9	35.81	35.25	39	3,985	0.98%
2019/09/25	109	36.33	0	0.00	36.00	109	3,866	2.82%	大買/鉅額交易
2019/09/24	7	38.03	0	0.00	38.05	7	3,689	0.19%
2019/09/23	4	38.61	103.1	38.36	38.35	-99.1	3,681	-2.69%	大賣/
2019/09/20	0	0.00	34	39.05	39.00	-34	3,704	-0.92%
2019/09/19	5	39.55	0	0.00	39.05	5	3,685	0.14%
2019/09/16	143	39.93	42	39.90	39.95	101	4,111	2.46%	大買/鉅額交易
2019/09/12	0	0.00	3	38.90	38.80	-3	4,061	-0.07%
2019/09/11	15	38.90	0	0.00	38.75	15	4,189	0.36%
2019/09/09	0	0.00	33	38.56	38.50	-33	4,329	-0.76%
2019/09/06	6	38.80	10	38.85	38.80	-4	4,413	-0.09%
2019/09/05	0	0.00	1	38.85	38.75	-1	4,448	-0.02%
2019/09/04	1	39.10	10	39.25	39.25	-9	4,457	-0.20%
2019/09/03	7	39.25	3	39.40	39.40	4	4,526	0.09%
2019/09/02	2	38.68	1	38.75	38.75	1	4,470	0.02%
2019/08/30	11	38.37	0	0.00	38.10	11	4,421	0.25%
2019/08/29	2	38.10	0	0.00	38.15	2	4,418	0.05%
2019/08/28	29	38.18	0	0.00	38.10	29	4,423	0.66%
2019/08/27	11	38.16	0	0.00	38.10	11	4,431	0.25%
2019/08/26	2	38.00	0	0.00	38.80	2	4,379	0.05%
2019/08/23	88	38.24	70	38.34	38.15	18	4,287	0.42%
2019/08/22	71	39.55	31	39.28	39.20	40	4,191	0.95%
2019/08/21	26	40.51	142	40.50	40.50	-116	4,089	-2.84%	大賣/鉅額交易
2019/08/20	27	41.06	0	0.00	40.50	27	4,042	0.67%
2019/08/19	12	41.17	1	41.10	41.40	11	4,031	0.27%
2019/08/16	4	42.01	0.2	42.05	42.10	3.8	4,141	0.09%
2019/08/15	2	42.15	50	42.10	42.05	-48	4,154	-1.16%
2019/08/14	13	42.76	151	42.87	42.50	-138	4,120	-3.35%	大賣/鉅額交易
2019/08/13	15	45.44	2	45.35	45.40	13	4,062	0.32%
2019/08/12	155	45.77	3	45.80	45.70	152	3,959	3.84%	大買/鉅額交易
2019/08/08	48	45.65	0	0.00	45.70	48	3,913	1.23%
2019/08/07	98	45.65	0	0.00	45.70	98	3,919	2.50%
2019/08/06	0	0.00	5	45.55	45.65	-5	4,015	-0.12%
2019/08/02	30	45.83	4	45.80	45.90	26	4,040	0.64%
2019/07/30	7	46.39	22	46.10	46.00	-15	4,175	-0.36%
2019/07/29	138	46.50	20	46.40	46.50	118	4,351	2.71%	大買/鉅額交易
2019/07/26	5	45.89	0	0.00	46.00	5	4,307	0.12%
2019/07/25	2	45.63	1	45.85	45.70	1	4,338	0.02%
2019/07/24	14	46.06	2	46.45	46.00	12	4,352	0.28%
2019/07/23	1	47.15	1	46.85	46.80	0	4,290	0.00%
2019/07/22	155	46.96	13	46.99	46.80	142	4,266	3.33%	大買/鉅額交易
2019/07/19	1	46.25	0	0.00	46.30	1	4,152	0.02%
2019/07/18	21	46.05	0	0.00	45.85	21	4,170	0.50%
2019/07/17	51	45.76	50	45.80	45.75	1	4,206	0.02%
2019/07/15	0	0.00	30	45.23	45.25	-30	4,246	-0.71%
2019/07/11	100	45.10	2	45.15	45.15	98	4,536	2.16%
2019/07/05	0	0.00	2	45.10	45.10	-2	4,909	-0.04%
2019/07/04	3	44.97	27	45.05	45.05	-24	4,961	-0.48%
2019/07/03	0	0.00	2	45.20	45.20	-2	5,084	-0.04%
2019/07/01	0	0.00	30	45.37	45.50	-30	5,207	-0.58%
2019/06/28	30	45.30	40	45.15	45.30	-10	5,252	-0.19%
2019/06/27	477	45.98	0	0.00	45.95	477	5,257	9.07%	大買/鉅額交易
2019/06/26	17	46.51	7	46.47	46.40	10	5,218	0.19%
2019/06/25	2	46.53	4	46.64	46.75	-2	5,301	-0.04%
2019/06/24	281	46.05	27	46.42	46.50	254	5,417	4.69%	大買/鉅額交易
2019/06/21	36	46.13	45	46.18	46.40	-9	5,328	-0.17%
2019/06/20	444	45.87	0	0.00	45.80	444	5,183	8.57%	大買/鉅額交易
2019/06/19	178	45.89	3	45.65	45.80	175	5,252	3.33%	大買/鉅額交易
2019/06/18	24	45.81	0	0.00	46.00	24	5,337	0.45%
2019/06/17	35	45.75	0	0.00	45.85	35	5,770	0.61%
2019/06/14	32	45.45	2	45.60	45.50	30	5,918	0.51%
2019/06/13	1	45.05	0	0.00	45.15	1	5,961	0.02%
2019/06/12	90	45.11	0	0.00	44.90	90	6,029	1.49%
2019/06/11	123	44.80	91	44.90	45.00	32	6,142	0.52%	大買/
2019/06/06	5	43.95	0	0.00	43.95	5	6,080	0.08%
2019/06/05	20	44.00	0	0.00	44.00	20	6,099	0.33%
2019/06/04	10	43.90	0	0.00	43.95	10	6,114	0.16%
2019/06/03	14	43.97	0	0.00	43.90	14	6,154	0.23%
2019/05/31	6	44.15	0	0.00	44.05	6	6,207	0.10%
2019/05/30	10	44.05	0	0.00	44.00	10	6,275	0.16%
2019/05/29	36	44.25	0	0.00	44.15	36	6,355	0.57%
2019/05/28	9	43.95	0	0.00	44.10	9	6,361	0.14%
2019/05/27	1	43.90	0	0.00	43.90	1	6,417	0.02%
2019/05/24	3	43.83	0	0.00	43.80	3	6,473	0.05%
2019/05/23	82	45.20	87	44.14	44.05	-5	6,541	-0.08%
2019/05/22	5	44.55	9	44.43	44.65	-4	6,421	-0.06%
2019/05/21	4	44.05	0	0.00	44.20	4	6,469	0.06%
2019/05/15	0	0.00	5	43.87	43.90	-5	6,684	-0.07%
2019/05/14	12	42.96	18	43.83	43.80	-6	6,884	-0.09%
2019/05/13	18	43.73	8	43.82	43.70	10	7,035	0.14%
2019/05/10	2	43.90	0	0.00	43.85	2	7,139	0.03%
2019/05/09	0	0.00	27	43.86	43.85	-27	7,167	-0.38%
2019/05/08	15	44.40	18	44.12	43.90	-3	7,191	-0.04%
2019/05/07	2	44.55	0	0.00	44.25	2	7,231	0.03%
2019/05/06	62	44.64	39	44.44	44.40	23	7,482	0.31%
2019/05/03	1	43.90	0	0.00	44.00	1	7,359	0.01%
2019/04/30	0	0.00	11	43.71	43.85	-11	7,471	-0.15%
2019/04/26	129	43.80	0	0.00	43.70	129	7,565	1.71%	大買/鉅額交易
2019/04/24	2	43.80	0	0.00	43.85	2	7,751	0.03%
2019/04/23	0	0.00	0.4	43.80	43.80	-0.4	7,892	0.00%
2019/04/22	183	43.81	8	43.76	43.75	175	7,954	2.20%	大買/鉅額交易
2019/04/19	60	43.68	761	43.69	43.70	-701	8,131	-8.62%	大賣/鉅額交易
2019/04/18	13	43.80	6	43.63	43.70	7	8,276	0.08%
2019/04/17	3	43.83	744	43.64	43.95	-741	8,424	-8.80%	大賣/鉅額交易
2019/04/16	0	0.00	4	43.73	43.70	-4	8,758	-0.05%
2019/04/15	10	43.75	1	43.70	43.60	9	8,982	0.10%
2019/04/12	3	43.67	30	43.73	44.00	-27	9,087	-0.30%
2019/04/11	2	43.85	20	43.80	44.00	-18	9,154	-0.20%
2019/04/09	15	44.30	8	44.23	44.20	7	9,093	0.08%
2019/04/08	7.8	45.05	447	44.86	44.80	-439.2	9,010	-4.87%	大賣/鉅額交易
2019/04/03	0	0.00	23	45.55	45.70	-23	8,951	-0.26%
2019/04/02	0	0.00	1	45.20	45.55	-1	9,222	-0.01%
2019/04/01	1	45.50	0	0.00	45.10	1	9,445	0.01%
2019/03/28	7	44.93	10	45.03	44.95	-3	9,955	-0.03%
2019/03/27	8	46.48	7	46.74	45.55	1	9,886	0.01%
2019/03/25	7	45.55	0	0.00	45.95	7	9,644	0.07%
2019/03/22	4	46.31	11	46.15	46.15	-7	9,617	-0.07%
2019/03/21	16	47.37	3	47.02	46.80	13	9,505	0.14%
2019/03/20	50	46.69	97	46.31	47.25	-47	9,335	-0.50%
2019/03/19	38	45.24	3	45.23	45.30	35	8,875	0.39%
2019/03/18	20	44.51	13	44.64	44.65	7	8,758	0.08%
2019/03/15	34	43.23	0	0.00	43.90	34	8,722	0.39%
2019/03/14	45	43.11	272	43.21	43.40	-227	8,673	-2.62%	大賣/鉅額交易
2019/03/13	1	43.35	32	43.40	43.15	-31	8,653	-0.36%
2019/03/12	3	43.62	160	43.67	43.50	-157	8,700	-1.80%	大賣/鉅額交易
2019/03/11	0.1	43.70	0	0.00	43.70	0.1	8,757	0.00%
2019/03/08	1	43.70	1	43.50	43.85	0	8,866	0.00%
2019/03/07	1	43.80	16	44.00	43.50	-15	9,100	-0.16%
2019/03/06	10	43.96	0	0.00	43.85	10	9,303	0.11%
2019/03/05	1	44.10	0	0.00	44.10	1	9,506	0.01%
2019/03/04	5	44.57	1	44.75	44.70	4	9,893	0.04%
2019/02/27	0	0.00	80	43.97	44.00	-80	10,492	-0.76%
2019/02/26	20	44.23	22	44.16	44.00	-2	10,566	-0.02%
2019/02/25	0	0.00	1	44.00	43.85	-1	10,606	-0.01%
2019/02/22	11	43.51	30	43.60	43.60	-19	10,647	-0.18%
2019/02/21	6	43.72	3	43.83	43.80	3	10,561	0.03%
2019/02/20	5	43.73	123	43.82	44.05	-118	10,551	-1.12%	大賣/鉅額交易
2019/02/19	0	0.00	1	43.90	43.85	-1	10,492	-0.01%
2019/02/18	11	43.83	17	43.79	43.75	-6	10,555	-0.06%
2019/02/15	13	44.19	1,833	44.25	44.00	-1,820	10,721	-16.98%	大賣/鉅額交易
2019/02/14	33	44.84	0	0.00	44.55	33	10,780	0.31%
2019/02/13	240	45.38	14	45.29	45.65	226	10,803	2.09%	大買/鉅額交易
2019/02/12	9	45.08	0	0.00	45.55	9	10,689	0.08%
2019/02/11	5	43.89	0	0.00	43.95	5	10,492	0.05%
2019/01/30	1	43.55	27	43.89	43.90	-26	10,399	-0.25%
2019/01/29	6	43.79	0	0.00	43.65	6	10,456	0.06%
2019/01/28	0	0.00	143	43.77	43.85	-143	10,508	-1.36%	大賣/鉅額交易
2019/01/25	100	44.23	17	44.16	43.85	83	10,632	0.78%
2019/01/24	3	45.75	1	46.00	45.50	2	10,507	0.02%
2019/01/23	10	45.25	1	45.30	45.40	9	10,602	0.08%
2019/01/21	1	46.70	0	0.00	46.65	1	10,850	0.01%
2019/01/18	105	46.85	6	46.85	46.85	99	11,045	0.90%	大買/
2019/01/17	0	0.00	8	46.21	46.10	-8	11,343	-0.07%
2019/01/16	401	47.02	2	46.95	46.80	399	11,832	3.37%	大買/鉅額交易
2019/01/15	60	47.94	57	46.95	48.00	3	11,916	0.03%
2019/01/14	15	47.50	5	47.20	47.55	10	12,217	0.08%
2019/01/11	967	47.40	10	47.50	47.55	957	12,817	7.47%	大買/鉅額交易
2019/01/10	4	47.24	33	47.01	46.75	-29	13,226	-0.22%
2019/01/09	11	46.84	105	47.01	47.20	-94	13,256	-0.71%	大賣/
2019/01/08	4	46.61	14	45.97	46.80	-10	13,112	-0.08%
2019/01/07	686	44.67	9	44.64	45.00	677	12,778	5.30%	大買/鉅額交易
2019/01/04	130	43.75	9	43.78	43.80	121	12,633	0.96%	大買/鉅額交易
2019/01/03	11	43.32	13	43.11	43.30	-2	12,793	-0.02%
2019/01/02	0	0.00	2	42.43	42.40	-2	12,962	-0.02%
2018/12/28	468	42.04	2	42.20	42.05	466	13,152	3.54%	大買/鉅額交易
2018/12/26	2	41.60	1	41.75	42.00	1	13,706	0.01%
2018/12/25	3	41.20	0	0.00	41.85	3	14,400	0.02%
2018/12/24	1	44.25	0	0.00	42.00	1	14,374	0.01%
2018/12/22	13	44.07	14	44.16	43.35	-1	14,453	-0.01%
2018/12/21	5	43.49	7,554	42.85	42.85	-7,549	14,682	-51.41%	大賣/鉅額交易
2018/12/20	1	41.90	0	0.00	42.00	1	14,589	0.01%
2018/12/19	2	41.80	35	41.93	42.00	-33	14,930	-0.22%
2018/12/17	2	42.03	20	42.00	42.00	-18	16,118	-0.11%
2018/12/14	50	42.21	0	0.00	42.30	50	16,742	0.30%
2018/12/13	20	42.33	3	42.32	42.25	17	17,014	0.10%
2018/12/12	2	42.35	0	0.00	42.20	2	17,083	0.01%
2018/12/11	24	42.01	2	41.95	42.05	22	17,110	0.13%
2018/12/07	1	41.70	0	0.00	42.00	1	17,289	0.01%
2018/12/06	6	41.37	10	41.79	42.00	-4	17,399	-0.02%
2018/12/04	1.8	43.03	5	43.37	43.05	-3.2	17,561	-0.02%
2018/12/03	35	43.45	36	43.45	43.50	-1	17,574	-0.01%
2018/11/30	880	43.76	4	43.76	42.70	876	17,586	4.98%	大買/鉅額交易
2018/11/29	27	43.20	35	43.85	42.85	-8	17,471	-0.05%
2018/11/28	17	41.43	22	41.47	42.00	-5	17,670	-0.03%
2018/11/27	26	41.10	27	41.38	42.05	-1	17,497	-0.01%
2018/11/26	85	41.19	203	40.60	43.00	-118	17,106	-0.69%	大賣/鉅額交易
2018/11/23	3	42.55	22	43.00	42.95	-19	16,518	-0.12%
2018/11/22	19	43.01	8	43.14	42.80	11	16,619	0.07%
2018/11/21	2	43.23	21	43.69	43.55	-19	16,659	-0.11%
2018/11/20	2	45.08	4	44.78	44.40	-2	16,773	-0.01%
2018/11/19	12	45.34	0	0.00	44.90	12	16,999	0.07%
2018/11/16	1	45.00	1	45.00	44.65	0	17,340	0.00%
2018/11/15	7	45.06	0	0.00	44.85	7	17,387	0.04%
2018/11/14	16	46.21	20	45.65	45.10	-4	17,459	-0.02%
2018/11/13	5	43.89	18.5	43.34	45.45	-13.5	17,434	-0.08%
2018/11/12	19	44.10	0	0.00	43.95	19	17,616	0.11%
2018/11/09	7	46.02	2	46.13	45.80	5	17,949	0.03%
2018/11/08	24	45.39	2	45.55	45.50	22	18,561	0.12%
2018/11/07	1	44.90	0	0.00	45.00	1	18,827	0.01%
2018/11/06	3	45.28	5	45.52	44.80	-2	19,151	-0.01%
2018/11/05	0	0.00	3	45.78	45.50	-3	19,218	-0.02%
2018/11/02	6	45.84	4	45.94	45.35	2	19,466	0.01%
2018/11/01	23	44.49	28	44.54	44.90	-5	19,434	-0.03%
2018/10/31	23	43.84	20	43.40	43.40	3	19,750	0.02%
2018/10/30	24	43.81	22	43.17	43.15	2	19,967	0.01%
2018/10/29	10	43.95	4	43.88	43.25	6	19,877	0.03%
2018/10/26	2.5	43.58	18	43.81	43.30	-15.5	19,683	-0.08%
2018/10/25	7	43.94	10	44.50	43.20	-3	19,475	-0.02%
2018/10/24	25.1	47.69	22	48.33	46.95	3.1	19,131	0.02%
2018/10/23	7	50.80	12	51.24	50.90	-5	18,589	-0.03%
2018/10/22	84	52.16	29	52.22	51.30	55	18,459	0.30%
2018/10/19	53.1	51.00	84	49.41	51.30	-30.9	18,041	-0.17%
2018/10/18	17	46.97	42	47.50	48.60	-25	17,362	-0.14%
2018/10/17	0	0.00	35	47.99	46.00	-35	16,799	-0.21%
2018/10/16	21	47.83	7	48.11	47.80	14	16,704	0.08%
2018/10/15	35	47.98	18	48.03	47.30	17	16,678	0.10%
2018/10/12	16	45.65	15	46.58	47.05	1	16,635	0.01%
2018/10/11	12	45.80	30	46.54	45.25	-18	16,853	-0.11%
2018/10/09	19	48.29	133.1	48.78	50.20	-114.1	16,566	-0.69%	大賣/鉅額交易
2018/10/08	12.5	50.41	410	49.48	49.00	-397.5	16,293	-2.44%	大賣/鉅額交易
2018/10/05	6	49.84	757	50.13	50.60	-751	16,074	-4.67%	大賣/鉅額交易
2018/10/04	5	50.96	8.3	50.28	51.30	-3.3	15,838	-0.02%
2018/10/03	46	53.11	1,914	50.82	49.00	-1,868	15,498	-12.05%	大賣/鉅額交易
2018/10/01	1	53.20	1,200	52.07	53.10	-1,199	14,804	-8.10%	大賣/鉅額交易
2018/09/28	133	53.82	0	0.00	53.50	133	14,574	0.91%	大買/鉅額交易
2018/09/27	941	53.16	13.8	52.42	54.80	927.2	14,303	6.48%	大買/鉅額交易
2018/09/26	25.3	52.76	354	51.87	52.00	-328.7	14,006	-2.35%	大賣/鉅額交易
2018/09/25	197	54.76	20	54.50	54.00	177	13,820	1.28%	大買/鉅額交易
2018/09/21	8	52.69	18	52.45	53.20	-10	13,491	-0.07%
2018/09/20	1,616	51.78	90	51.16	52.50	1,526	13,152	11.60%	大買/鉅額交易
2018/09/19	49	49.45	54	49.04	50.30	-5	12,459	-0.04%
2018/09/18	157	44.99	20	46.48	46.60	137	11,924	1.15%	大買/鉅額交易
2018/09/13	2	44.70	1	44.90	44.50	1	11,874	0.01%
2018/09/12	6	44.45	14.4	45.23	44.40	-8.4	11,834	-0.07%
2018/09/11	1	42.60	14	43.14	43.75	-13	11,729	-0.11%
2018/09/10	1	42.55	7	42.31	42.15	-6	11,960	-0.05%
2018/09/07	0	0.00	1	43.50	43.00	-1	12,155	-0.01%
2018/09/06	2	43.55	0	0.00	43.50	2	12,518	0.02%
2018/09/05	2	43.50	1	43.50	43.60	1	12,709	0.01%
2018/09/03	15	43.39	41	43.81	43.00	-26	12,843	-0.20%
2018/08/30	65	46.45	85	46.45	46.40	-20	12,881	-0.16%
2018/08/29	0	0.00	1	46.70	46.40	-1	13,091	-0.01%
2018/08/28	16	47.01	117	46.89	47.00	-101	13,420	-0.75%	大賣/鉅額交易
2018/08/27	11	45.55	40	45.50	45.50	-29	14,187	-0.20%
2018/08/24	11	45.80	0	0.00	45.50	11	14,879	0.07%
2018/08/23	20	48.85	7	49.29	49.10	13	14,732	0.09%
2018/08/22	11	49.78	22	49.56	49.00	-11	14,544	-0.08%
2018/08/21	0	0.00	4	48.05	47.85	-4	14,216	-0.03%
2018/08/20	0	0.00	5	48.08	48.35	-5	14,206	-0.04%
2018/08/17	5	48.12	3	48.03	47.70	2	14,116	0.01%
2018/08/16	2	48.20	4	48.30	47.55	-2	14,007	-0.01%
2018/08/15	5	47.82	8	48.58	48.65	-3	13,820	-0.02%
2018/08/14	23	46.85	31.5	47.25	48.60	-8.5	13,596	-0.06%
2018/08/13	17	43.99	18	43.79	44.20	-1	12,965	-0.01%
2018/08/10	5	44.25	30	44.23	44.45	-25	12,769	-0.20%
2018/08/09	13	42.79	2	42.60	43.05	11	12,528	0.09%
2018/08/08	38	43.75	27	43.21	42.30	11	12,499	0.09%
2018/08/07	23	42.47	2	42.55	42.55	21	12,519	0.17%
2018/08/06	125	41.99	27.5	41.63	43.20	97.5	12,948	0.75%	大買/
2018/08/03	6	39.91	14	39.88	39.90	-8	12,645	-0.06%
2018/08/02	0	0.00	10	38.20	38.45	-10	12,563	-0.08%
2018/08/01	3	38.80	5	38.43	38.80	-2	12,662	-0.02%
2018/07/31	0	0.00	3	38.45	38.35	-3	12,712	-0.02%
2018/07/30	0	0.00	3	37.73	37.60	-3	12,875	-0.02%
2018/07/27	2	38.78	0	0.00	38.20	2	13,018	0.02%
2018/07/26	3	38.17	13	38.35	38.60	-10	13,125	-0.08%
2018/07/25	2	38.05	8	38.14	38.05	-6	13,286	-0.05%
2018/07/24	1	37.20	100	37.10	37.30	-99	13,648	-0.73%
2018/07/23	4	36.38	0	0.00	36.60	4	13,824	0.03%
2018/07/20	14	37.54	9	37.28	37.00	5	14,122	0.04%
2018/07/19	6	38.69	0	0.00	38.40	6	14,329	0.04%
2018/07/17	18	38.87	7	39.04	38.75	11	15,220	0.07%
2018/07/16	2	37.05	0	0.00	37.25	2	15,097	0.01%
2018/07/13	1	36.90	17	37.05	36.70	-16	15,513	-0.10%
2018/07/12	1	36.60	1	36.50	36.50	0	15,573	0.00%
2018/07/11	2	36.65	0	0.00	36.60	2	15,762	0.01%
2018/07/09	4	36.13	3	36.62	36.95	1	15,965	0.01%
2018/07/06	16	36.18	1	36.20	36.05	15	16,078	0.09%
2018/07/05	8	36.74	1	36.10	36.05	7	16,341	0.04%
2018/07/04	25	36.95	23	36.31	37.10	2	16,748	0.01%
2018/07/03	5	36.07	10	35.70	35.75	-5	17,135	-0.03%
2018/07/02	0	0.00	5	36.80	36.40	-5	17,310	-0.03%
2018/06/29	0	0.00	2	36.18	36.25	-2	17,751	-0.01%
2018/06/28	11	36.34	8	36.35	36.15	3	18,103	0.02%
2018/06/27	4	36.69	97	36.81	37.10	-93	18,199	-0.51%
2018/06/26	2	36.10	1	36.20	36.65	1	18,140	0.01%
2018/06/25	10	36.67	29	36.25	36.50	-19	18,113	-0.10%
2018/06/22	9.5	37.72	16	37.76	37.60	-6.5	18,084	-0.04%
2018/06/21	340	39.00	1	38.90	38.80	339	18,300	1.85%	大買/鉅額交易
2018/06/20	16	38.88	4	38.93	38.60	12	18,450	0.07%
2018/06/19	27	40.35	23	40.25	39.75	4	18,457	0.02%
2018/06/15	2,481	39.66	23	39.73	40.00	2,458	18,233	13.48%	大買/鉅額交易
2018/06/14	52	39.68	26	39.31	38.20	26	17,948	0.14%
2018/06/13	23	38.43	51	38.11	38.90	-28	17,594	-0.16%
2018/06/12	2	36.88	11	37.53	37.65	-9	17,398	-0.05%
2018/06/11	32	37.04	5	36.90	36.85	27	17,491	0.15%
2018/06/08	17	38.79	53	38.47	37.95	-36	17,661	-0.20%
2018/06/07	17	38.20	9	38.05	37.85	8	17,384	0.05%
2018/06/06	4	38.01	12	38.15	38.00	-8	17,431	-0.05%
2018/06/05	50	37.50	118	37.08	37.50	-68	17,499	-0.39%	大賣/
2018/06/04	60	38.14	264	37.14	37.60	-204	17,321	-1.18%	大賣/鉅額交易
2018/06/01	239	34.30	243	34.57	35.70	-4	16,652	-0.02%	大買/大賣/
2018/05/31	460	32.84	0	0.00	32.50	460	16,198	2.84%	大買/鉅額交易
2018/05/30	8	32.26	2	32.30	32.30	6	16,880	0.04%
2018/05/29	4	32.54	0	0.00	32.75	4	17,850	0.02%
2018/05/28	1	32.05	10	31.90	31.90	-9	18,877	-0.05%
2018/05/25	3	32.25	4	32.10	32.10	-1	18,965	-0.01%
2018/05/24	1	32.85	0	0.00	32.60	1	19,129	0.01%
2018/05/23	21	32.50	35	32.30	32.55	-14	19,353	-0.07%
2018/05/22	41	32.81	2	33.28	32.60	39	19,394	0.20%
2018/05/21	1	33.70	21	33.65	33.50	-20	19,442	-0.10%
2018/05/18	4	33.75	2	34.20	33.60	2	19,370	0.01%
2018/05/17	22	34.13	8	33.95	33.85	14	19,265	0.07%
2018/05/16	18	33.77	1	34.00	33.80	17	19,165	0.09%
2018/05/15	20	34.14	27	34.46	34.00	-7	19,094	-0.04%
2018/05/14	57	34.27	16	34.52	33.35	41	18,926	0.22%
2018/05/11	17	34.21	3	34.45	34.80	14	18,371	0.08%
2018/05/10	5	34.28	30	34.37	34.10	-25	18,209	-0.14%
2018/05/09	5	33.72	26	33.82	33.90	-21	18,001	-0.12%
2018/05/08	8	33.44	30	33.14	33.50	-22	17,997	-0.12%
2018/05/07	7	32.89	10	33.38	33.25	-3	17,972	-0.02%
2018/05/04	9	32.43	171.2	32.00	32.25	-162.2	17,775	-0.91%	大賣/鉅額交易
2018/05/03	20	33.11	51	33.00	32.75	-31	17,692	-0.18%
2018/05/02	9	33.63	25	33.80	33.80	-16	17,796	-0.09%
2018/04/30	66	34.33	67	34.17	34.00	-1	17,715	-0.01%
2018/04/27	129	32.25	53	32.58	32.80	76	17,368	0.44%	大買/
2018/04/26	21	31.88	2	32.75	31.75	19	17,300	0.11%
2018/04/25	15	31.49	2	32.33	32.40	13	17,058	0.08%
2018/04/24	118	32.23	407	33.11	31.35	-289	16,798	-1.72%	大買/大賣/鉅額交易
2018/04/23	264	34.67	153	34.55	34.75	111	16,371	0.68%	大買/大賣/鉅額交易
2018/04/20	44	33.13	30	33.14	32.70	14	15,968	0.09%
2018/04/19	197	32.76	114	33.02	33.20	83	15,831	0.52%	大買/大賣/
2018/04/17	23	30.12	15	30.33	30.05	8	15,607	0.05%
2018/04/16	31	30.89	82	30.91	30.40	-51	15,837	-0.32%
2018/04/13	43	31.61	50	31.75	31.35	-7	16,144	-0.04%
2018/04/12	33	31.77	528	31.74	31.75	-495	16,733	-2.96%	大賣/鉅額交易
2018/04/11	40	31.77	4	31.50	32.40	36	17,304	0.21%
2018/04/10	127	32.51	185	32.03	31.60	-58	17,095	-0.34%	大買/大賣/
2018/04/09	174	31.73	33	31.99	32.50	141	16,695	0.84%	大買/鉅額交易
2018/04/03	21	30.66	16	30.69	30.45	5	16,402	0.03%
2018/04/02	41	30.81	59	30.83	30.65	-18	16,248	-0.11%
2018/03/31	17	30.08	38.1	30.18	29.70	-21.1	15,958	-0.13%
2018/03/30	13	29.15	35	29.04	29.00	-22	15,797	-0.14%
2018/03/29	5	28.25	0	0.00	27.85	5	15,592	0.03%
2018/03/28	4	27.70	1	27.65	27.70	3	15,615	0.02%
2018/03/27	6	28.30	6	27.61	28.30	0	15,603	0.00%
2018/03/26	44	27.25	22	27.83	26.80	22	15,503	0.14%
2018/03/23	37	28.06	2	27.80	28.25	35	15,275	0.23%
2018/03/22	44	28.65	1,022	28.80	29.05	-978	15,103	-6.48%	大賣/鉅額交易
2018/03/21	27	29.02	21	29.16	28.50	6	14,990	0.04%
2018/03/20	10	28.23	2	28.60	28.60	8	14,864	0.05%
2018/03/19	40	28.60	0	0.00	28.50	40	14,709	0.27%
2018/03/16	15	29.28	28	29.09	28.90	-13	14,564	-0.09%
2018/03/15	41	29.53	49	29.50	29.40	-8	14,478	-0.06%
2018/03/14	37	29.38	18.9	29.18	29.75	18.1	14,263	0.13%
2018/03/13	7	28.31	2	28.45	28.45	5	13,827	0.04%
2018/03/12	2	28.55	11	28.07	28.80	-9	13,710	-0.07%
2018/03/09	17	27.63	569	28.19	27.50	-552	13,492	-4.09%	大賣/鉅額交易
2018/03/08	258	28.57	41	28.56	28.60	217	13,144	1.65%	大買/鉅額交易
2018/03/07	23	28.63	9	28.92	27.95	14	12,914	0.11%
2018/03/06	58	28.84	37	28.58	28.80	21	12,618	0.17%
2018/03/05	53	30.29	219	29.59	29.40	-166	12,248	-1.36%	大賣/鉅額交易
2018/03/02	37	28.09	163.7	27.70	28.80	-126.7	11,497	-1.10%	大賣/鉅額交易
2018/03/01	28	26.00	1,153	26.21	27.70	-1,125	10,438	-10.78%	大賣/鉅額交易
2018/02/27	1	25.00	178	25.41	25.20	-177	9,336	-1.90%	大賣/鉅額交易
2018/02/26	177	25.65	510	25.69	25.35	-333	9,170	-3.63%	大買/大賣/鉅額交易
2018/02/23	95	25.43	206.2	25.48	25.00	-111.2	8,916	-1.25%	大賣/鉅額交易
2018/02/22	19	24.78	56	24.59	24.50	-37	8,601	-0.43%
2018/02/21	413	23.63	122	24.40	24.50	291	8,393	3.47%	大買/大賣/鉅額交易
2018/02/12	0	0.00	1	22.40	22.30	-1	8,095	-0.01%
2018/02/09	0	0.00	6	21.62	21.95	-6	8,075	-0.07%
2018/02/08	155	22.38	157	22.14	22.50	-2	8,076	-0.02%	大買/大賣/
2018/02/07	171	22.09	168	22.09	22.00	3	8,097	0.04%	大買/大賣/
2018/02/06	216	21.87	203	21.51	21.30	13	8,053	0.16%	大買/大賣/
2018/02/05	0	0.00	3	23.20	23.05	-3	7,867	-0.04%
2018/02/02	80	23.79	87	23.80	23.55	-7	7,844	-0.09%
2018/02/01	3	23.80	7	23.90	23.75	-4	7,852	-0.05%
2018/01/31	16	23.34	13	24.12	24.40	3	7,812	0.04%
2018/01/30	11	23.78	0	0.00	23.65	11	7,702	0.14%
2018/01/29	0	0.00	501	24.25	24.35	-501	7,678	-6.52%	大賣/鉅額交易
2018/01/26	4	24.38	7	24.25	24.20	-3	7,752	-0.04%
2018/01/25	12	24.68	15	24.77	24.60	-3	8,332	-0.04%
2018/01/24	17	23.70	20	23.40	24.00	-3	8,182	-0.04%
2018/01/23	2.2	23.24	0	0.00	22.85	2.2	8,008	0.03%
2018/01/22	23	23.74	3	23.65	23.55	20	7,906	0.25%
2018/01/19	0	0.00	150	24.33	24.35	-150	7,803	-1.92%	大賣/鉅額交易
2018/01/18	0	0.00	55	23.99	23.85	-55	7,725	-0.71%
2018/01/17	6	24.18	159	24.17	24.00	-153	7,678	-1.99%	大賣/鉅額交易
2018/01/16	38	25.08	13	25.22	24.75	25	7,543	0.33%
2018/01/15	5	24.51	3	24.87	24.90	2	7,515	0.03%
2018/01/12	5	25.05	0	0.00	24.90	5	7,532	0.07%
2018/01/11	1	25.00	4	25.78	25.20	-3	7,472	-0.04%
2018/01/10	21	25.48	64	25.61	25.30	-43	7,221	-0.60%
2018/01/09	11.5	25.05	224	25.05	24.80	-212.5	6,780	-3.13%	大賣/鉅額交易
2018/01/08	158	24.49	6.3	24.51	24.85	151.7	6,332	2.40%	大買/鉅額交易
2018/01/05	26	22.98	50	23.31	23.50	-24	5,586	-0.43%
2018/01/04	0	0.00	3	21.50	21.50	-3	4,821	-0.06%
2018/01/03	7	22.18	76.4	22.01	21.90	-69.4	4,714	-1.47%
2018/01/02	42	22.19	36	22.42	22.00	6	4,589	0.13%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

玉山券商分點個股進出
玉山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

玉山 券商分點個股進出 玉山 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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析