大成鋼 (2027)-元富-同大券商分點個股進出

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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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	24	33.85	51	33.94	33.45	-27	7,295	-0.37%
2024/11/19	28	33.78	0	0.00	33.45	28	6,900	0.41%
2024/11/18	46	34.28	32.1	34.05	34.45	13.9	6,480	0.21%
2024/11/15	9.1	32.74	0	0.00	32.55	9.1	6,026	0.15%
2024/11/14	17.2	32.76	3	32.85	32.65	14.2	5,903	0.24%
2024/11/13	39	33.55	5	33.60	33.30	34	5,812	0.58%
2024/11/12	11	34.90	5	34.90	34.70	6	5,674	0.11%
2024/11/11	57	35.70	8	35.71	35.50	49	5,597	0.88%
2024/11/08	6	35.43	2	35.50	35.05	4	5,477	0.07%
2024/11/07	24	36.56	73.2	36.59	35.50	-49.2	5,377	-0.91%
2024/11/06	1	34.37	32	34.01	34.15	-31	4,877	-0.64%
2024/11/05	5	32.75	1	33.05	32.65	4	4,715	0.08%
2024/11/04	11	32.54	0	0.00	32.55	11	4,789	0.23%
2024/11/01	1	32.45	1	32.75	32.80	0	4,972	0.00%
2024/10/30	8	32.42	30	32.60	32.45	-22	5,082	-0.43%
2024/10/29	33	32.77	4	32.65	32.80	29	5,214	0.56%
2024/10/28	4	32.61	3	32.93	32.95	1	5,327	0.02%
2024/10/25	14	32.42	0	0.00	32.40	14	5,426	0.26%
2024/10/24	4	32.80	0	0.00	32.70	4	5,534	0.07%
2024/10/22	32	33.19	0	0.00	33.35	32	6,002	0.53%
2024/10/21	20	33.20	0	0.00	33.20	20	6,247	0.32%
2024/10/18	0	0.00	0	33.90	33.50	0	6,455	0.00%
2024/10/17	1	32.91	39.2	33.85	33.90	-38.1	6,909	-0.55%
2024/10/16	16	33.07	0.2	32.40	32.10	15.8	7,078	0.22%
2024/10/15	4	33.23	100	33.21	33.15	-96	7,077	-1.36%
2024/10/14	1	33.60	2.2	33.58	33.70	-1.2	7,309	-0.02%
2024/10/11	26.2	33.43	2	33.30	33.20	24.2	7,397	0.33%
2024/10/09	11	34.10	4	34.40	34.10	7	7,370	0.09%
2024/10/08	8	34.96	3	35.83	34.65	5	7,361	0.07%
2024/10/04	0	0.00	4	35.51	35.60	-4	7,383	-0.05%
2024/10/01	1	34.80	1	35.10	35.30	0	7,377	0.00%
2024/09/30	11	34.98	2.2	35.46	34.65	8.8	7,390	0.12%
2024/09/27	0	0.00	46	35.27	35.50	-46	7,441	-0.62%
2024/09/26	1	33.90	0	0.00	33.60	1	7,262	0.01%
2024/09/25	2	33.98	1	33.75	33.70	1	7,236	0.01%
2024/09/23	1	34.05	0	0.00	33.80	1	7,199	0.01%
2024/09/20	0	0.00	4	34.08	34.25	-4	7,182	-0.06%
2024/09/16	0.9	33.45	0.2	33.30	33.20	0.7	7,432	0.01%
2024/09/13	0.4	33.20	2.4	33.24	33.05	-2	7,465	-0.03%
2024/09/12	102.3	32.87	4	32.73	32.60	98.3	7,499	1.31%	大買/
2024/09/11	3	31.90	0	0.00	31.90	3	7,501	0.04%
2024/09/10	30	32.42	0	0.00	32.10	30	7,535	0.40%
2024/09/09	7	33.06	0	0.00	33.15	7	7,537	0.09%
2024/09/06	13	33.74	0	0.00	33.70	13	7,574	0.17%
2024/09/05	2	33.93	1.2	33.90	33.80	0.8	7,663	0.01%
2024/09/04	30	33.98	0	0.00	34.00	30	7,747	0.39%
2024/09/02	3	35.73	0	0.00	35.65	3	7,879	0.04%
2024/08/30	1	36.15	14	36.39	36.50	-13	7,898	-0.16%
2024/08/28	8	35.65	0.2	35.75	35.75	7.8	7,875	0.10%
2024/08/27	5	35.60	3	35.75	35.85	2	7,945	0.03%
2024/08/26	0	0.00	2	35.75	35.70	-2	7,923	-0.03%
2024/08/23	2	35.40	0	0.00	35.40	2	7,943	0.03%
2024/08/22	0	0.00	6	35.73	35.80	-6	8,110	-0.07%
2024/08/21	4	35.09	0	0.00	35.15	4	8,168	0.05%
2024/08/20	0	0.00	8	35.08	35.05	-8	8,279	-0.10%
2024/08/19	1	34.65	0	0.00	34.75	1	8,581	0.01%
2024/08/16	0	0.00	151	34.53	34.70	-151	8,964	-1.68%	大賣/鉅額交易
2024/08/15	3	34.67	0	0.00	34.50	3	9,573	0.03%
2024/08/14	1	34.75	0	0.00	34.80	1	10,875	0.01%
2024/08/13	8	34.51	0	0.00	34.45	8	11,088	0.07%
2024/08/12	7	34.95	0	0.00	35.00	7	11,135	0.06%
2024/08/09	3	34.95	3	35.20	34.90	0	11,199	0.00%
2024/08/08	4	34.78	0	0.00	34.75	4	11,209	0.04%
2024/08/07	7.4	35.18	2.2	34.97	35.30	5.2	11,195	0.05%
2024/08/06	6.1	33.79	17	33.94	34.60	-10.9	11,196	-0.10%
2024/08/05	17.1	35.14	4	35.45	34.20	13.1	11,104	0.12%
2024/08/02	5.1	38.57	13.4	38.57	38.20	-8.3	10,904	-0.08%
2024/08/01	1	39.20	18.5	39.16	39.45	-17.5	10,773	-0.16%
2024/07/31	10	39.40	0	39.40	39.20	10	10,639	0.09%
2024/07/30	0	0.00	25	38.97	39.50	-25	10,558	-0.24%
2024/07/29	2	39.20	14	39.26	39.15	-12	10,517	-0.11%
2024/07/26	1	39.75	23	39.32	39.60	-22	10,409	-0.21%
2024/07/23	19.4	39.16	42.1	39.35	39.50	-22.7	10,265	-0.22%
2024/07/22	17.2	38.71	27.5	38.79	38.95	-10.3	9,969	-0.10%
2024/07/19	1	38.80	24	38.78	39.00	-23	9,743	-0.24%
2024/07/18	7.3	39.08	283.6	39.15	39.20	-276.3	9,635	-2.87%	大賣/鉅額交易
2024/07/17	20	38.05	70.8	38.19	38.30	-50.8	9,208	-0.55%
2024/07/16	10.1	38.00	16.4	37.88	37.75	-6.3	9,072	-0.07%
2024/07/15	16	37.78	136.2	37.96	37.65	-120.2	9,209	-1.30%	大賣/鉅額交易
2024/07/12	3	37.00	5	36.87	36.95	-2	9,406	-0.02%
2024/07/11	21	36.30	12	36.35	36.50	9	9,418	0.10%
2024/07/10	0.3	36.45	10	36.40	36.55	-9.7	9,508	-0.10%
2024/07/09	32.3	36.40	0	36.50	36.65	32.3	9,578	0.34%
2024/07/08	0	0.00	4	36.94	37.00	-4	9,536	-0.04%
2024/07/05	1	36.85	81	36.77	37.05	-80	9,503	-0.84%
2024/07/04	0.2	36.64	50	36.70	36.80	-49.8	9,542	-0.52%
2024/07/03	2.2	36.26	12	36.40	36.70	-9.8	9,763	-0.10%
2024/07/02	6	36.23	0	0.00	36.40	6	9,697	0.06%
2024/07/01	1.4	36.20	0	0.00	36.45	1.4	9,745	0.01%
2024/06/28	4	35.96	0	0.00	35.90	4	9,773	0.04%
2024/06/27	41.3	35.95	20	36.00	35.95	21.3	9,814	0.22%
2024/06/26	38.3	36.23	0	0.00	36.05	38.3	9,964	0.38%
2024/06/25	20	36.40	0	0.00	36.30	20	10,046	0.20%
2024/06/24	23	36.48	4.1	36.65	36.60	18.9	10,006	0.19%
2024/06/21	6.1	36.93	2	37.15	36.80	4.1	9,956	0.04%
2024/06/20	4	36.74	0.4	36.70	36.90	3.6	9,754	0.04%
2024/06/19	15.8	36.57	7	36.84	36.55	8.8	9,883	0.09%
2024/06/18	0	0.00	1	36.95	36.90	-1	9,944	-0.01%
2024/06/17	5	36.85	30.3	36.90	37.00	-25.3	10,037	-0.25%
2024/06/14	34	36.84	0.2	36.90	36.80	33.8	10,100	0.33%
2024/06/13	4.1	37.27	0	0.00	37.15	4.1	10,046	0.04%
2024/06/12	3	37.30	0	0.00	37.65	3	10,052	0.03%
2024/06/11	16	37.92	0	0.00	37.75	16	10,102	0.16%
2024/06/07	0	0.00	10	38.54	38.65	-10	10,058	-0.10%
2024/06/06	15	37.34	1.5	37.74	38.00	13.5	9,981	0.14%
2024/06/05	15	37.63	1	37.55	37.50	14	9,939	0.14%
2024/06/04	10	37.70	1.2	37.75	37.80	8.8	9,988	0.09%
2024/06/03	7	38.07	5	38.03	38.15	2	9,999	0.02%
2024/05/31	101	38.30	5	38.38	38.35	96	10,013	0.96%	大買/
2024/05/30	38	38.00	0	0.00	37.95	38	9,967	0.38%
2024/05/29	13	38.30	5.2	38.34	38.30	7.8	9,969	0.08%
2024/05/28	15	38.15	0	0.00	38.15	15	9,928	0.15%
2024/05/27	15	38.10	0.1	38.90	38.45	14.9	9,781	0.15%
2024/05/24	8.2	38.45	0	0.00	38.25	8.2	9,652	0.08%
2024/05/23	6	38.34	10	39.09	39.35	-4	9,528	-0.04%
2024/05/22	79.6	39.24	16	39.53	39.30	63.6	9,230	0.69%
2024/05/21	48	40.09	50	40.08	40.05	-2	8,857	-0.02%
2024/05/20	14	39.20	287.8	40.08	40.05	-273.8	8,250	-3.32%	大賣/鉅額交易
2024/05/17	2	37.65	5	37.82	37.95	-3	6,952	-0.04%
2024/05/16	0	0.00	53	37.23	37.45	-53	6,734	-0.79%
2024/05/14	0	0.00	6	37.10	36.95	-6	6,680	-0.09%
2024/05/13	0	36.90	0	0.00	37.00	0	6,699	0.00%
2024/05/10	15	36.66	4	36.70	37.15	11	6,706	0.16%
2024/05/09	5	36.97	0	36.70	36.65	5	6,672	0.07%
2024/05/08	0	0.00	7	36.90	37.15	-7	6,657	-0.11%
2024/05/07	0	37.00	3	36.95	37.20	-3	6,640	-0.04%
2024/05/06	35	37.05	5	37.05	37.15	30	6,575	0.46%
2024/05/03	30	37.45	0	0.00	37.30	30	6,538	0.46%
2024/05/02	3	37.28	28	37.12	37.60	-25	6,489	-0.39%
2024/04/30	6	36.86	11	36.85	36.80	-5	6,401	-0.08%
2024/04/29	1	36.80	4	37.24	37.25	-3	6,371	-0.05%
2024/04/26	3	36.50	0	0.00	36.65	3	6,315	0.05%
2024/04/25	24	36.79	10	36.78	36.65	14	6,293	0.22%
2024/04/24	4	37.16	2	37.25	37.10	2	6,260	0.03%
2024/04/22	1	38.15	4	37.59	37.60	-3	6,242	-0.05%
2024/04/19	32	37.55	0	0.00	37.70	32	6,156	0.52%
2024/04/18	9	37.96	39	38.35	37.80	-30	5,910	-0.51%
2024/04/17	3	37.00	21	37.02	36.95	-18	5,460	-0.33%
2024/04/16	12.5	36.90	3	36.82	36.70	9.5	5,459	0.17%
2024/04/15	2	36.85	8	37.00	36.70	-6	5,378	-0.11%
2024/04/11	0	0.00	109	36.63	36.65	-109	5,268	-2.07%	大賣/鉅額交易
2024/04/10	6	37.19	2	37.05	37.00	4	5,292	0.08%
2024/04/09	104	37.68	28	37.37	37.50	76	5,222	1.46%	大買/
2024/04/08	3	36.35	4	36.50	36.60	-1	5,021	-0.02%
2024/04/03	20	36.70	10	36.33	36.10	10	5,001	0.20%
2024/04/02	13	36.31	0	0.00	36.10	13	4,885	0.27%
2024/04/01	16.2	36.43	0	0.00	36.40	16.2	4,908	0.33%
2024/03/29	55	36.46	1	36.40	36.50	54	4,878	1.11%
2024/03/28	66	37.09	83.4	36.88	37.10	-17.4	4,763	-0.36%
2024/03/27	2	36.30	0	0.00	36.65	2	4,780	0.04%
2024/03/26	50	36.15	2	36.50	36.45	48	4,921	0.98%
2024/03/25	50	36.45	0	0.00	36.70	50	5,151	0.97%
2024/03/22	102	37.33	1	37.10	37.10	101	5,369	1.88%	大買/鉅額交易
2024/03/21	11.3	37.01	29.3	36.99	37.15	-18	5,672	-0.32%
2024/03/20	1	36.65	1.3	36.78	36.40	-0.3	6,326	0.00%
2024/03/19	6	36.54	15.1	36.50	36.30	-9.1	6,232	-0.15%
2024/03/18	1	35.90	2	35.95	35.90	-1	6,169	-0.02%
2024/03/15	5	35.91	10	35.95	36.30	-5	6,167	-0.08%
2024/03/14	17	36.27	16	36.38	36.30	1	6,131	0.02%
2024/03/13	2	35.58	4	35.60	35.70	-2	6,124	-0.03%
2024/03/12	16	35.84	4	36.08	36.20	12	6,083	0.20%
2024/03/11	11	35.50	2	35.50	35.60	9	6,087	0.15%
2024/03/08	12.4	35.54	1.3	35.37	35.45	11.1	6,111	0.18%
2024/03/07	5.1	35.66	1	35.80	35.85	4.1	6,149	0.07%
2024/03/06	4	36.03	0	0.00	36.05	4	6,233	0.06%
2024/03/05	4.1	35.92	1	35.90	36.00	3.1	6,241	0.05%
2024/03/04	0.4	36.04	0	0.00	35.85	0.4	6,250	0.01%
2024/02/29	4	35.89	0	0.00	35.90	4	6,305	0.06%
2024/02/27	6	35.99	1	36.15	35.80	5	6,304	0.08%
2024/02/26	3	36.20	0.6	36.30	36.15	2.4	6,298	0.04%
2024/02/23	8	36.36	2	36.20	36.20	6	6,355	0.09%
2024/02/22	10	36.33	1	36.35	36.45	9	6,445	0.14%
2024/02/21	4.1	36.39	7.2	36.38	36.30	-3.1	6,463	-0.05%
2024/02/20	2.3	36.54	1	36.55	36.40	1.3	6,548	0.02%
2024/02/19	12	36.60	4.4	36.61	36.75	7.6	6,756	0.11%
2024/02/16	8	36.26	1	36.15	36.30	7	6,801	0.10%
2024/02/15	36	36.05	4	35.94	36.20	32	6,797	0.47%
2024/02/05	21	36.44	0	0.00	36.35	21	6,770	0.31%
2024/02/02	0	0.00	7	36.76	36.80	-7	6,742	-0.10%
2024/02/01	2.1	36.98	0	0.00	37.00	2.1	6,764	0.03%
2024/01/31	2	36.95	0	0.00	37.10	2	6,760	0.03%
2024/01/30	2.2	36.96	0	0.00	36.95	2.2	6,760	0.03%
2024/01/29	0.5	37.30	0.1	37.40	37.40	0.4	6,774	0.01%
2024/01/26	6	37.23	0	0.00	37.30	6	6,815	0.09%
2024/01/25	2	37.10	2.4	37.21	37.20	-0.4	6,835	-0.01%
2024/01/24	10	37.43	5.2	37.45	37.25	4.8	6,855	0.07%
2024/01/23	1	37.00	2	37.05	37.00	-1	6,875	-0.01%
2024/01/22	4	36.69	9.8	36.68	36.70	-5.8	6,892	-0.08%
2024/01/19	8	36.48	2.2	36.55	36.60	5.8	6,889	0.08%
2024/01/18	4	36.51	0.1	36.70	36.60	3.9	6,886	0.06%
2024/01/17	12.1	36.80	1	37.20	36.50	11.1	6,886	0.16%
2024/01/16	17	37.09	7	37.32	37.05	10	6,790	0.15%
2024/01/15	15	37.46	15	37.60	37.40	0	6,745	0.00%
2024/01/12	0.1	37.50	6	37.50	37.50	-6	6,772	-0.09%
2024/01/11	6.5	37.65	1	37.55	37.40	5.5	6,788	0.08%
2024/01/10	3.6	37.51	2	37.38	37.50	1.6	6,933	0.02%
2024/01/09	3.2	38.52	1	38.84	38.30	2.2	6,862	0.03%
2024/01/08	0	0.00	1	38.95	38.95	-1	6,838	-0.01%
2024/01/05	6	39.00	8.2	38.98	39.00	-2.2	6,857	-0.03%
2024/01/04	0	0.00	12.2	38.90	39.10	-12.2	6,870	-0.18%
2024/01/03	15	39.31	0	0.00	39.25	15	6,890	0.22%
2024/01/02	0	0.00	24	39.55	39.65	-24	6,866	-0.35%
2023/12/29	6	39.38	4	39.41	39.60	2	6,809	0.03%
2023/12/28	10	39.35	5	39.25	39.50	5	6,803	0.07%
2023/12/27	15	39.28	2	39.40	39.35	13	6,814	0.19%
2023/12/26	27	39.50	21	39.45	39.50	6	6,754	0.09%
2023/12/25	7	39.58	32	40.03	39.45	-25	6,760	-0.37%
2023/12/22	1	39.30	1	39.40	39.20	0	6,693	0.00%
2023/12/21	8	39.35	0	0.00	39.35	8	6,577	0.12%
2023/12/20	14	39.90	11	39.92	39.70	3	6,433	0.05%
2023/12/19	26	39.25	6	39.41	39.70	20	6,198	0.32%
2023/12/18	19	39.99	20.4	40.16	39.75	-1.4	5,956	-0.02%
2023/12/15	18	40.01	56	40.08	39.55	-38	5,561	-0.68%
2023/12/14	2	38.40	1	38.35	38.20	1	4,839	0.02%
2023/12/13	11.2	38.07	3	38.08	38.00	8.2	5,071	0.16%
2023/12/12	1	38.30	0	0.00	38.35	1	5,345	0.02%
2023/12/11	3	38.40	0.2	38.45	38.40	2.8	5,332	0.05%
2023/12/08	10	38.45	2	38.38	38.40	8	5,310	0.15%
2023/12/07	1	39.00	2	38.90	38.80	-1	5,187	-0.02%
2023/12/06	6	38.95	26	39.17	39.15	-20	5,176	-0.39%
2023/12/05	2	39.00	17	39.04	38.95	-15	5,154	-0.29%
2023/12/04	24	38.83	12.5	39.06	39.25	11.5	5,231	0.22%
2023/12/01	25	38.88	27.1	39.05	38.85	-2.1	5,216	-0.04%
2023/11/30	1.2	38.51	2.2	38.48	38.65	-1	5,124	-0.02%
2023/11/29	15	38.54	8.5	38.50	38.50	6.5	5,235	0.12%
2023/11/28	0	0.00	23	38.58	38.65	-23	5,256	-0.44%
2023/11/27	22	38.12	14	38.07	38.10	8	5,263	0.15%
2023/11/24	0	38.65	5	38.42	38.35	-5	5,258	-0.09%
2023/11/22	6	38.52	2	38.53	38.60	4	5,234	0.08%
2023/11/21	12.2	38.47	27	38.39	38.50	-14.8	5,185	-0.29%
2023/11/20	15	38.00	6	38.00	38.05	9	5,091	0.18%
2023/11/17	23	38.22	5	38.07	38.10	18	5,070	0.36%
2023/11/16	20	38.03	28	38.07	38.15	-8	5,020	-0.16%
2023/11/15	1	37.00	1	36.90	37.05	0	4,845	0.00%
2023/11/14	13	36.39	20	36.43	36.50	-7	4,922	-0.14%
2023/11/13	3	36.60	0	0.00	36.60	3	4,976	0.06%
2023/11/10	0.2	37.10	110	37.32	37.00	-109.8	5,138	-2.14%	大賣/鉅額交易
2023/11/09	2	37.40	14	37.43	37.30	-12	5,274	-0.23%
2023/11/08	0.1	37.20	10.3	37.22	37.20	-10.2	5,457	-0.19%
2023/11/06	0.1	37.20	4	37.35	37.15	-3.9	5,629	-0.07%
2023/11/03	110	37.39	30.4	37.10	37.30	79.6	5,708	1.40%	大買/
2023/11/02	2	36.95	2	37.00	36.95	0	5,721	0.00%
2023/11/01	0	0.00	7.2	36.59	36.65	-7.2	5,768	-0.12%
2023/10/31	5.2	37.10	0.4	37.00	37.05	4.8	5,851	0.08%
2023/10/30	0	0.00	1	36.80	37.10	-1	6,064	-0.02%
2023/10/27	0.8	36.70	1	36.70	36.70	-0.2	6,120	0.00%
2023/10/26	1	36.50	0	0.00	36.50	1	6,374	0.02%
2023/10/25	0	0.00	2	36.85	36.90	-2	7,181	-0.03%
2023/10/24	1	36.35	2	36.40	36.45	-1	7,838	-0.01%
2023/10/23	2	36.05	7	36.16	36.40	-5	8,190	-0.06%
2023/10/20	4	36.19	0	36.30	36.15	4	8,419	0.05%
2023/10/18	0	0.00	1.1	37.33	36.65	-1.1	8,901	-0.01%
2023/10/17	10	37.28	10	37.40	37.20	0	9,190	0.00%
2023/10/16	1	37.40	0	0.00	37.35	1	9,295	0.01%
2023/10/13	0	37.45	0	0.00	37.50	0	9,418	0.00%
2023/10/11	0	0.00	33	36.95	37.35	-33	9,524	-0.35%
2023/10/05	3	36.62	0	0.00	36.65	3	9,569	0.03%
2023/10/04	6	36.31	42	35.92	36.45	-36	9,591	-0.38%
2023/10/03	8	36.26	3.6	36.29	36.15	4.4	9,588	0.05%
2023/10/02	0.8	36.83	17	36.94	36.65	-16.2	9,602	-0.17%
2023/09/28	1.5	36.97	0	0.00	36.85	1.5	9,642	0.02%
2023/09/27	1.1	36.96	8	36.95	36.95	-6.9	9,641	-0.07%
2023/09/26	2	37.50	0	0.00	37.45	2	9,665	0.02%
2023/09/25	1	38.00	0	0.00	38.00	1	9,676	0.01%
2023/09/22	2	37.70	15	37.72	38.15	-13	9,667	-0.13%
2023/09/21	10	38.09	8	38.14	37.95	2	9,652	0.02%
2023/09/20	11.2	38.48	66.2	38.53	38.40	-55	9,623	-0.57%
2023/09/19	4	38.34	5	38.51	38.40	-1	9,625	-0.01%
2023/09/18	31.1	38.81	38.7	38.82	38.70	-7.6	9,616	-0.08%
2023/09/15	13.2	37.55	14.7	37.64	38.50	-1.6	9,394	-0.02%
2023/09/14	0.6	36.70	6	36.60	36.75	-5.4	9,158	-0.06%
2023/09/12	5	36.05	0.1	36.05	36.20	4.9	9,426	0.05%
2023/09/11	5.8	36.03	18.1	36.14	36.05	-12.3	9,635	-0.13%
2023/09/08	0	0.00	23	35.65	36.10	-23	9,678	-0.24%
2023/09/07	20.2	35.83	134	35.94	35.75	-113.8	9,781	-1.16%	大賣/鉅額交易
2023/09/06	18.1	36.63	5.5	36.70	36.45	12.6	9,722	0.13%
2023/09/05	1.1	37.10	6.8	37.19	37.25	-5.7	9,727	-0.06%
2023/09/04	5.1	36.43	43	36.61	37.20	-37.9	9,828	-0.39%
2023/09/01	0.2	36.30	9.3	36.44	36.50	-9.1	9,728	-0.09%
2023/08/31	8.1	36.51	1	36.60	36.30	7.1	9,783	0.07%
2023/08/30	5	35.80	4.7	35.84	36.25	0.3	10,015	0.00%
2023/08/29	16	35.60	0	0.00	35.75	16	10,067	0.16%
2023/08/25	6	35.97	3	36.10	35.90	3	10,129	0.03%
2023/08/24	5.1	35.87	5	35.87	35.95	0.1	10,120	0.00%
2023/08/23	12	36.03	0	0.00	35.95	12	10,120	0.12%
2023/08/22	50	35.90	0	36.30	35.90	50	10,143	0.49%
2023/08/21	14.1	36.45	0	0.00	36.30	14.1	10,124	0.14%
2023/08/18	5	36.58	6	36.88	37.00	-1	10,110	-0.01%
2023/08/17	10.1	36.31	3.5	36.49	36.45	6.6	10,050	0.07%
2023/08/16	50	35.87	10.7	36.26	36.30	39.3	10,040	0.39%
2023/08/15	31.1	37.31	3.1	37.34	37.00	28	9,926	0.28%
2023/08/14	44.4	37.80	34	37.86	37.75	10.4	9,799	0.11%
2023/08/11	37.2	39.22	4	39.30	39.45	33.2	9,620	0.34%
2023/08/10	12.1	39.62	19	39.68	39.80	-6.9	9,544	-0.07%
2023/08/09	20	39.99	5	39.80	40.05	15	9,515	0.16%
2023/08/08	2.4	40.26	48	40.17	40.40	-45.6	9,482	-0.48%
2023/08/07	11	40.10	10	40.30	40.50	1	9,485	0.01%
2023/08/04	12	40.03	8	40.31	40.45	4	9,448	0.04%
2023/08/02	18	40.09	45	40.06	40.15	-27	9,483	-0.28%
2023/08/01	22	39.49	3.1	39.45	39.40	18.9	9,383	0.20%
2023/07/31	89.2	39.28	21.4	39.24	39.50	67.8	9,346	0.73%
2023/07/28	86.3	39.95	16	40.02	39.95	70.3	9,096	0.77%
2023/07/27	29.6	49.30	50.1	49.38	49.90	-20.5	8,302	-0.25%
2023/07/26	22.3	48.96	17.4	48.98	48.90	4.9	7,702	0.06%
2023/07/25	25	48.99	26.3	48.96	48.95	-1.3	7,395	-0.02%
2023/07/24	27	48.59	9	48.82	48.80	18	7,187	0.25%
2023/07/21	47	49.24	114	48.92	48.70	-67	7,075	-0.95%	大賣/
2023/07/20	120	48.54	16.1	49.39	49.45	104	6,883	1.51%	大買/鉅額交易
2023/07/19	3	47.63	4	47.60	47.80	-1	6,469	-0.02%
2023/07/18	74	47.65	14	47.79	47.95	60	6,483	0.93%
2023/07/17	1	47.90	2	47.95	48.00	-1	6,400	-0.02%
2023/07/14	30	47.80	0	47.95	47.75	30	6,419	0.47%
2023/07/13	1	47.45	3	47.43	47.45	-2	6,444	-0.03%
2023/07/12	7.1	46.97	20.1	47.02	47.00	-13	6,470	-0.20%
2023/07/11	7.1	47.13	0	0.00	47.20	7.1	6,483	0.11%
2023/07/10	5	47.16	0	0.00	47.10	5	6,561	0.08%
2023/07/07	5	47.13	4	47.15	47.15	1	6,701	0.01%
2023/07/06	4	47.60	0	0.00	47.50	4	6,724	0.06%
2023/07/05	0	48.15	3	48.20	48.05	-3	6,681	-0.04%
2023/07/04	12	48.09	5	48.16	48.20	7	6,685	0.10%
2023/07/03	3	47.82	7	47.93	47.95	-4	6,792	-0.06%
2023/06/30	0	0.00	0.1	47.30	47.40	-0.1	6,819	0.00%
2023/06/29	10	47.53	4	47.50	47.35	6	6,857	0.09%
2023/06/28	3	47.50	1	47.45	47.55	2	6,852	0.03%
2023/06/27	15	47.68	7	48.10	47.45	8	6,872	0.12%
2023/06/26	16	47.52	0	0.00	47.60	16	6,845	0.23%
2023/06/21	5	47.26	1.1	47.26	47.30	3.9	6,845	0.06%
2023/06/20	33.5	47.29	8	47.34	47.50	25.5	6,847	0.37%
2023/06/19	92.2	48.38	1	48.20	47.90	91.2	6,836	1.33%
2023/06/16	64.3	48.55	4	48.46	48.35	60.3	6,840	0.88%
2023/06/15	76.1	47.50	56.4	47.66	47.95	19.6	6,728	0.29%
2023/06/14	11	46.99	4	47.04	47.00	7	6,682	0.10%
2023/06/13	15.3	46.39	4	46.39	46.40	11.3	6,970	0.16%
2023/06/12	4.1	46.90	1	46.90	46.95	3.1	7,263	0.04%
2023/06/09	7	47.21	12	46.97	47.40	-5	8,323	-0.06%
2023/06/08	4	47.31	11	47.34	47.25	-7	8,588	-0.08%
2023/06/07	6	47.00	4	47.00	47.00	2	8,554	0.02%
2023/06/06	2	47.00	19	46.88	46.90	-17	8,634	-0.20%
2023/06/05	16	46.83	18	46.89	46.90	-2	8,690	-0.02%
2023/06/02	3	45.62	14	45.68	45.70	-11	8,633	-0.13%
2023/06/01	11	45.35	12	45.32	45.45	-1	8,797	-0.01%
2023/05/31	7	45.16	2	45.40	45.10	5	8,817	0.06%
2023/05/30	5	45.15	14	45.20	45.25	-9	8,776	-0.10%
2023/05/29	21.3	45.26	100.1	45.20	45.25	-78.8	8,852	-0.89%
2023/05/26	3	44.98	4	45.03	44.95	-1	8,870	-0.01%
2023/05/25	12	45.26	40	45.20	45.20	-28	8,903	-0.31%
2023/05/24	0	0.00	18	45.51	45.60	-18	8,931	-0.20%
2023/05/23	8.7	45.53	2	45.68	45.40	6.7	8,963	0.07%
2023/05/19	0	0.00	2.1	45.05	45.10	-2.1	9,005	-0.02%
2023/05/18	1	44.80	0.1	44.82	44.85	0.9	8,996	0.01%
2023/05/17	3	44.77	1	44.60	44.70	2	9,283	0.02%
2023/05/16	0	44.45	37.1	44.35	44.70	-37.1	9,368	-0.40%
2023/05/15	6	43.88	2	43.90	44.05	4	9,356	0.04%
2023/05/12	4	44.24	0	0.00	43.90	4	9,421	0.04%
2023/05/11	4	44.24	0	0.00	44.35	4	9,425	0.04%
2023/05/10	4.1	44.55	0	0.00	44.60	4.1	9,459	0.04%
2023/05/09	9.1	44.59	199	44.52	44.45	-189.9	9,511	-2.00%	大賣/鉅額交易
2023/05/08	4	45.53	43	45.50	45.45	-39	9,438	-0.41%
2023/05/05	3	44.90	0	0.00	45.00	3	9,411	0.03%
2023/05/04	3	44.68	6	44.65	44.70	-3	9,540	-0.03%
2023/05/03	5	44.55	30	44.55	44.55	-25	9,806	-0.25%
2023/04/28	1	44.35	3	44.17	44.45	-2	10,123	-0.02%
2023/04/27	6	43.78	0	0.00	43.85	6	10,157	0.06%
2023/04/26	14	43.02	4	43.16	43.25	10	10,176	0.10%
2023/04/25	10.1	43.60	2	44.23	43.40	8.1	10,141	0.08%
2023/04/24	38	44.14	0	0.00	44.05	38	10,117	0.38%
2023/04/21	10.1	44.56	2	44.25	44.20	8.1	10,201	0.08%
2023/04/20	9	44.91	4	44.91	44.85	5	10,184	0.05%
2023/04/19	4	45.10	11	45.21	45.05	-7	10,215	-0.07%
2023/04/18	7	45.49	205	45.28	45.35	-198	10,145	-1.95%	大賣/鉅額交易
2023/04/17	9.3	45.62	5	45.64	45.70	4.3	10,104	0.04%
2023/04/14	11	45.41	1	45.30	45.35	10	10,046	0.10%
2023/04/13	12	45.55	0	0.00	45.45	12	10,047	0.12%
2023/04/12	1	45.35	6	45.35	45.30	-5	10,044	-0.05%
2023/04/11	10	44.89	0	0.00	44.80	10	9,940	0.10%
2023/04/10	7.1	45.00	1	44.95	44.90	6.1	9,940	0.06%
2023/04/07	14	44.89	17	44.86	44.85	-3	9,949	-0.03%
2023/04/06	17	44.95	5	44.85	44.85	12	10,057	0.12%
2023/03/31	3	45.57	3	45.68	45.50	0	10,114	0.00%
2023/03/30	5	45.48	1	45.50	45.60	4	10,624	0.04%
2023/03/29	5	45.40	5	45.35	45.40	0	11,252	0.00%
2023/03/28	17	45.41	23	45.49	45.35	-6	11,750	-0.05%
2023/03/27	16	45.56	0	45.55	45.50	16	12,350	0.13%
2023/03/24	16.1	45.24	6	45.16	45.15	10.1	12,834	0.08%
2023/03/23	19	45.34	7	45.33	45.25	12	13,167	0.09%
2023/03/22	12	45.52	15	45.50	45.50	-3	13,439	-0.02%
2023/03/21	3	45.38	42	45.34	45.30	-39	13,955	-0.28%
2023/03/20	23.6	45.26	0	0.00	45.20	23.6	14,144	0.17%
2023/03/17	219	45.39	4	45.05	45.45	215	14,211	1.51%	大買/鉅額交易
2023/03/16	35.5	44.85	16	44.93	44.50	19.5	14,219	0.14%
2023/03/15	54	46.66	20	46.73	45.80	34	14,140	0.24%
2023/03/14	90	46.95	65.9	46.83	46.55	24.1	14,124	0.17%
2023/03/13	74	45.15	47	44.78	45.35	27	13,791	0.20%
2023/03/10	1	44.40	5	44.40	44.40	-4	13,477	-0.03%
2023/03/09	1	44.60	28	44.60	44.70	-27	13,485	-0.20%
2023/03/08	4	45.01	104	44.97	45.10	-100	13,415	-0.75%	大賣/
2023/03/07	184	44.95	16	44.81	45.00	168	13,319	1.26%	大買/鉅額交易
2023/03/06	6	44.53	17	44.48	44.50	-11	13,125	-0.08%
2023/03/03	0	0.00	0.1	43.70	43.60	-0.1	12,992	0.00%
2023/03/02	5	43.12	13	43.22	43.40	-8	13,007	-0.06%
2023/03/01	45	43.20	2.1	43.20	43.10	42.9	13,041	0.33%
2023/02/24	4	43.44	2	43.40	43.50	2	13,046	0.02%
2023/02/23	2	43.50	25	43.52	43.60	-23	13,118	-0.17%
2023/02/22	39	43.10	2	43.15	43.20	37	13,291	0.28%
2023/02/21	13.2	43.44	0	0.00	43.45	13.2	13,412	0.10%
2023/02/20	21	43.14	4.2	43.29	43.50	16.9	13,750	0.12%
2023/02/17	25	42.72	0	0.00	42.80	25	14,206	0.18%
2023/02/16	43	43.07	6	43.14	43.10	37	14,818	0.25%
2023/02/15	26.1	43.01	5	42.85	42.90	21.1	14,935	0.14%
2023/02/14	3	44.03	5	43.90	43.95	-2	14,645	-0.01%
2023/02/13	10	44.20	0	0.00	44.15	10	14,664	0.07%
2023/02/10	16	43.94	6	44.32	43.80	10	14,750	0.07%
2023/02/09	0	0.00	1	44.40	44.40	-1	14,925	-0.01%
2023/02/08	2	44.18	3	44.20	44.20	-1	14,944	-0.01%
2023/02/07	2.1	44.14	62	44.20	44.35	-59.9	14,906	-0.40%
2023/02/06	0.2	44.20	20	43.98	43.95	-19.8	14,902	-0.13%
2023/02/03	11	44.29	0	44.40	44.20	11	14,902	0.07%
2023/02/02	4	44.54	7	44.77	44.95	-3	14,847	-0.02%
2023/02/01	8	45.05	15.3	44.89	44.90	-7.3	14,751	-0.05%
2023/01/31	10	44.85	22.1	44.70	44.80	-12.1	14,533	-0.08%
2023/01/30	4	44.05	72	44.13	44.30	-68	14,397	-0.47%
2023/01/17	2	43.45	7	43.46	43.50	-5	14,281	-0.04%
2023/01/16	3	43.27	108	43.15	43.00	-105	14,298	-0.73%	大賣/鉅額交易
2023/01/13	0	0.00	6	43.45	43.00	-6	14,313	-0.04%
2023/01/12	7	43.39	22.1	43.46	43.40	-15.1	14,410	-0.10%
2023/01/11	0	0.00	0.2	43.27	43.20	-0.2	14,393	0.00%
2023/01/10	2	43.15	7.1	42.89	42.90	-5.1	14,346	-0.04%
2023/01/09	12	42.26	8	42.61	42.75	4	14,339	0.03%
2023/01/06	20	42.22	4	42.38	42.30	16	14,457	0.11%
2023/01/05	25	42.62	4	42.60	42.25	21	14,714	0.14%
2023/01/04	1	42.65	1	42.70	42.70	0	14,726	0.00%
2023/01/03	0	0.00	1	42.50	42.60	-1	14,803	-0.01%
2022/12/30	1	42.40	6	42.32	42.40	-5	14,786	-0.03%
2022/12/29	3	41.23	0	0.00	41.35	3	14,795	0.02%
2022/12/28	2	42.00	2	41.65	41.65	0	14,922	0.00%
2022/12/26	7	42.41	3	42.68	42.10	4	15,103	0.03%
2022/12/23	19.1	42.99	6	43.22	43.15	13	15,177	0.09%
2022/12/22	16	43.08	11	43.44	44.00	5	15,033	0.03%
2022/12/21	67	43.11	18	42.89	43.00	49	14,606	0.34%
2022/12/20	6	41.65	2	41.95	41.50	4	14,020	0.03%
2022/12/19	24	42.38	2	42.65	42.00	22	13,648	0.16%
2022/12/16	12	44.12	10	44.33	43.55	2	13,086	0.02%
2022/12/15	13.2	44.93	35	45.11	44.75	-21.8	12,606	-0.17%
2022/12/14	11	43.49	19.1	43.95	44.20	-8.1	12,315	-0.07%
2022/12/13	13.2	43.85	36	44.02	43.60	-22.9	12,024	-0.19%
2022/12/12	7	41.81	15	42.18	42.45	-8	11,484	-0.07%
2022/12/09	7	43.31	1	43.01	43.15	6	11,255	0.05%
2022/12/08	4	43.00	0	0.00	43.20	4	11,166	0.04%
2022/12/07	3.8	43.40	8	43.13	43.10	-4.2	11,063	-0.04%
2022/12/06	10	43.12	33	43.35	42.80	-23	10,897	-0.21%
2022/12/05	24	43.19	122	42.86	43.30	-98	10,634	-0.92%	大賣/
2022/12/02	3	40.58	1	40.60	40.50	2	9,993	0.02%
2022/12/01	4	40.66	4.1	40.71	40.50	-0.1	10,017	0.00%
2022/11/30	6.1	40.35	0	40.30	40.25	6.1	9,943	0.06%
2022/11/29	11	39.71	13	40.11	40.15	-2	9,927	-0.02%
2022/11/28	1.5	39.68	0	0.00	39.55	1.5	9,958	0.01%
2022/11/25	12	40.47	0	0.00	40.00	12	10,050	0.12%
2022/11/24	0	0.00	0.1	40.10	40.05	-0.1	10,023	0.00%
2022/11/23	0	40.02	5	39.99	39.85	-5	10,015	-0.05%
2022/11/21	1	39.75	25	40.14	40.15	-24	10,088	-0.24%
2022/11/18	24	40.20	5	40.35	39.90	19	10,079	0.19%
2022/11/17	7	40.91	4	40.95	41.10	3	9,984	0.03%
2022/11/16	13	41.45	10	41.55	40.85	3	9,873	0.03%
2022/11/15	40.1	41.47	39	41.57	41.30	1.1	9,570	0.01%
2022/11/14	16	39.96	30.6	40.57	40.80	-14.6	9,242	-0.16%
2022/11/11	23	39.69	78.5	39.60	39.25	-55.5	9,020	-0.61%
2022/11/10	2	39.35	1	39.30	39.35	1	9,116	0.01%
2022/11/09	32	39.74	21	39.90	39.60	11	9,324	0.12%
2022/11/08	29	39.56	4.1	39.31	39.45	24.9	9,820	0.25%
2022/11/07	29	39.15	41.5	39.08	39.40	-12.5	10,501	-0.12%
2022/11/04	1	37.55	0	0.00	37.45	1	10,317	0.01%
2022/11/03	6	37.69	3	37.70	37.70	3	10,263	0.03%
2022/11/02	4	38.08	1	38.25	38.05	3	10,278	0.03%
2022/11/01	5	37.38	0.4	37.75	37.60	4.6	10,259	0.05%
2022/10/31	6	37.35	5	37.89	37.75	1	10,240	0.01%
2022/10/28	6	37.86	8	37.80	37.80	-2	10,252	-0.02%
2022/10/27	5	38.49	6	38.80	38.85	-1	10,283	-0.01%
2022/10/26	5	38.20	0	0.00	38.15	5	10,434	0.05%
2022/10/25	3	38.55	2	38.50	38.75	1	10,655	0.01%
2022/10/24	2	39.10	2.1	38.86	38.70	-0.1	10,661	0.00%
2022/10/21	0	38.45	2	38.55	38.45	-2	10,610	-0.02%
2022/10/20	9.2	37.37	8	37.56	38.65	1.2	10,581	0.01%
2022/10/19	6	38.72	6	38.19	38.15	0	10,544	0.00%
2022/10/18	1	38.99	4.1	39.16	38.90	-3.1	10,689	-0.03%
2022/10/17	8	38.27	5	38.00	39.10	3	10,730	0.03%
2022/10/14	4	38.89	9.1	39.29	39.10	-5.1	10,733	-0.05%
2022/10/13	7.2	38.38	8.1	38.88	37.20	-0.9	10,777	-0.01%
2022/10/12	5	38.35	7	38.36	39.00	-2	10,866	-0.02%
2022/10/11	10.1	38.43	0	0.00	38.45	10.1	10,944	0.09%
2022/10/07	2	39.10	5.1	39.20	39.20	-3	10,890	-0.03%
2022/10/06	3	38.60	8	39.01	39.20	-5	10,921	-0.05%
2022/10/05	6	39.37	3	39.17	39.20	3	10,898	0.03%
2022/10/04	19.2	38.64	9	39.15	39.30	10.2	10,783	0.09%
2022/10/03	3	37.88	12	37.39	38.10	-9	10,661	-0.08%
2022/09/30	17	35.49	31	37.27	37.80	-14	10,679	-0.13%
2022/09/29	0	0.00	11	35.91	35.90	-11	10,539	-0.10%
2022/09/28	37.2	35.50	46	35.69	35.25	-8.8	10,558	-0.08%
2022/09/27	12	36.77	2	36.90	37.10	10	10,453	0.10%
2022/09/26	10.2	37.70	16	37.59	37.20	-5.8	10,454	-0.06%
2022/09/23	0	0.00	11.1	39.30	39.00	-11.1	10,523	-0.11%
2022/09/22	7	38.51	5	38.80	39.00	2	10,588	0.02%
2022/09/21	13	39.61	6.1	39.19	38.85	6.9	10,574	0.07%
2022/09/20	2	39.35	0	0.00	39.35	2	10,530	0.02%
2022/09/19	1	39.30	2	39.30	39.00	-1	10,591	-0.01%
2022/09/16	2	39.05	2.1	39.01	39.00	-0.1	10,671	0.00%
2022/09/15	1	39.55	1	39.80	39.60	0	10,794	0.00%
2022/09/14	0	39.60	1	39.00	39.55	-1	10,933	-0.01%
2022/09/13	11	39.89	12	40.00	40.00	-1	11,066	-0.01%
2022/09/12	15	39.76	2.4	39.84	39.85	12.6	11,356	0.11%
2022/09/08	2	38.47	6	38.85	39.10	-4	11,407	-0.03%
2022/09/07	8	37.74	5	37.40	37.50	3	11,508	0.03%
2022/09/06	3	37.78	10	37.80	37.80	-7	11,585	-0.06%
2022/09/05	10	37.70	37	37.97	37.85	-27	11,855	-0.23%
2022/09/02	17	38.23	0	0.00	38.05	17	12,013	0.14%
2022/09/01	17.3	38.85	7	38.68	38.65	10.3	11,982	0.09%
2022/08/31	10	39.37	4	39.45	39.55	6	11,877	0.05%
2022/08/29	9	39.13	11	39.40	39.40	-2	11,903	-0.02%
2022/08/26	15.3	40.58	11.1	40.56	40.45	4.1	11,929	0.03%
2022/08/25	1	40.05	18.1	40.38	40.35	-17.1	11,897	-0.14%
2022/08/24	14	40.31	7	40.29	40.15	7	11,867	0.06%
2022/08/23	9	39.60	4	39.84	39.85	5	11,826	0.04%
2022/08/22	12	40.10	21	40.15	40.15	-9	11,853	-0.08%
2022/08/19	18	40.60	7	40.60	40.65	11	11,942	0.09%
2022/08/18	51.1	40.35	50	40.69	40.65	1.1	11,930	0.01%
2022/08/17	18	39.77	14	39.80	39.55	4	11,527	0.03%
2022/08/16	33.5	39.51	103	39.40	39.20	-69.5	11,415	-0.61%	大賣/
2022/08/15	38	39.81	17	39.85	39.90	21	11,331	0.19%
2022/08/12	36.1	38.36	111	37.74	39.15	-74.9	10,931	-0.69%	大賣/
2022/08/11	10	35.60	5	35.69	35.70	5	10,485	0.05%
2022/08/10	3	35.32	2	35.25	35.20	1	10,598	0.01%
2022/08/09	30	35.04	4	35.15	35.15	26	10,671	0.24%
2022/08/08	6	34.52	13	35.35	35.40	-7	10,751	-0.07%
2022/08/05	1	34.65	3	34.75	34.90	-2	10,838	-0.02%
2022/08/04	2	34.35	4	33.90	34.35	-2	11,011	-0.02%
2022/08/03	17	34.62	6	34.33	34.50	11	11,353	0.10%
2022/08/02	41	35.24	9	35.27	35.10	32	11,533	0.28%
2022/08/01	45	36.10	27	36.14	36.20	18	11,541	0.16%
2022/07/29	3	34.80	0	0.00	34.90	3	11,473	0.03%
2022/07/28	7	35.30	3	34.95	34.90	4	11,664	0.03%
2022/07/27	0	0.00	3	35.02	35.40	-3	11,856	-0.03%
2022/07/26	35	35.41	33	35.15	35.10	2	12,006	0.02%
2022/07/25	39	35.91	9	36.07	36.00	30	12,154	0.25%
2022/07/22	8	34.84	10	35.15	34.90	-2	12,173	-0.02%
2022/07/21	10	34.73	6	34.81	35.05	4	12,496	0.03%
2022/07/20	8	34.53	6	34.68	34.85	2	13,085	0.02%
2022/07/19	6	36.08	204	35.23	36.05	-198	13,222	-1.50%	大賣/鉅額交易
2022/07/18	17	34.48	9	34.44	35.10	8	13,270	0.06%
2022/07/15	2	33.83	0	34.10	33.95	2	13,581	0.01%
2022/07/14	4	34.08	2	34.35	34.35	2	14,020	0.01%
2022/07/13	20	34.23	0	0.00	33.80	20	14,450	0.14%
2022/07/12	0	0.00	1	34.25	33.80	-1	15,070	-0.01%
2022/07/11	6	34.63	6	34.67	34.75	0	16,432	0.00%
2022/07/08	1	35.20	1	35.35	35.20	0	17,518	0.00%
2022/07/07	0	0.00	2	34.13	34.15	-2	17,960	-0.01%
2022/07/06	7	33.67	7	33.29	33.20	0	18,262	0.00%
2022/07/05	5	33.80	7	34.03	34.30	-2	18,742	-0.01%
2022/07/04	16	33.20	5	33.30	33.40	11	19,064	0.06%
2022/07/01	10	33.05	13	33.24	33.10	-3	19,182	-0.02%
2022/06/30	21	34.25	14	33.89	33.85	7	19,088	0.04%
2022/06/29	0	0.00	1	35.35	35.25	-1	19,044	-0.01%
2022/06/28	8	35.29	0	0.00	35.55	8	19,123	0.04%
2022/06/27	1	36.15	14	36.14	36.25	-13	19,247	-0.07%
2022/06/24	119.3	35.01	22	35.09	35.00	97.3	19,434	0.50%	大買/
2022/06/23	17	35.26	16	34.98	34.90	1	19,826	0.01%
2022/06/22	36	36.03	11	35.41	35.30	25	19,939	0.13%
2022/06/21	0	0.00	19	36.44	37.10	-19	20,052	-0.09%
2022/06/20	57.2	36.61	32	36.42	35.40	25.2	20,063	0.13%
2022/06/17	64	38.18	19	38.02	38.05	45	20,080	0.22%
2022/06/16	20	39.19	21	39.94	38.55	-1	20,302	0.00%
2022/06/15	16	40.49	48	40.14	40.05	-32	20,177	-0.16%
2022/06/14	58.1	40.40	43	40.15	40.10	15.1	20,186	0.07%
2022/06/13	36	41.80	70	41.90	41.55	-34	20,189	-0.17%
2022/06/10	31	42.96	5	43.05	43.05	26	20,320	0.13%
2022/06/09	16	43.50	13	43.51	43.50	3	20,501	0.01%
2022/06/08	19	43.92	16	43.69	43.65	3	20,746	0.01%
2022/06/07	15.1	43.38	2	43.55	43.60	13.1	21,127	0.06%
2022/06/06	33	43.06	14	43.44	43.50	19	21,937	0.09%
2022/06/02	12	43.08	7	43.06	43.05	5	23,276	0.02%
2022/06/01	12	43.41	18	43.53	43.50	-6	24,187	-0.02%
2022/05/31	13	43.52	10	43.40	43.40	3	24,685	0.01%
2022/05/30	4	43.88	16	44.00	43.95	-12	25,052	-0.05%
2022/05/27	26.4	43.05	22	43.29	43.30	4.4	25,972	0.02%
2022/05/26	53	43.55	13	43.17	43.10	40	27,434	0.15%
2022/05/25	46	43.94	8	43.88	44.00	38	28,106	0.14%
2022/05/24	18	44.48	8	44.34	44.10	10	28,713	0.03%
2022/05/23	8	44.15	16	44.55	44.75	-8	29,280	-0.03%
2022/05/20	4	43.93	22	43.82	44.00	-18	30,567	-0.06%
2022/05/19	54.3	42.60	35	42.78	42.80	19.3	32,307	0.06%
2022/05/18	66	44.38	6	44.40	44.35	60	32,193	0.19%
2022/05/17	10	43.56	16	43.42	43.40	-6	32,340	-0.02%
2022/05/16	17	43.88	0	0.00	43.40	17	32,550	0.05%
2022/05/13	1	43.70	24.1	43.97	44.05	-23.1	32,778	-0.07%
2022/05/12	14	43.98	6	44.48	43.20	8	32,971	0.02%
2022/05/11	83.2	44.52	48	44.44	44.20	35.2	33,247	0.11%
2022/05/10	32	42.31	15	42.90	43.25	17	33,356	0.05%
2022/05/09	28.8	44.03	93	43.96	43.70	-64.2	33,675	-0.19%
2022/05/06	40	44.74	11	44.79	45.00	29	33,997	0.09%
2022/05/05	32	45.39	35	45.68	45.90	-3	34,340	-0.01%
2022/05/04	30	44.55	17	44.40	44.25	13	34,184	0.04%
2022/05/03	8.1	43.91	8	44.74	44.80	0.1	34,135	0.00%
2022/04/29	74	44.59	9.2	44.46	44.40	64.8	34,173	0.19%
2022/04/28	43.1	44.69	24	44.60	44.40	19.1	34,662	0.06%
2022/04/27	104	44.81	29	44.70	44.40	75	34,657	0.22%	大買/
2022/04/26	129	46.99	58	46.63	46.20	71	34,331	0.21%	大買/
2022/04/25	93.1	48.66	16	48.73	48.50	77.1	33,674	0.23%
2022/04/22	61	50.66	30	50.38	50.20	31	33,346	0.09%
2022/04/21	27.2	51.33	33.3	51.13	50.60	-6.1	33,109	-0.02%
2022/04/20	48	52.70	21	52.30	52.20	27	32,891	0.08%
2022/04/19	18	52.93	23	53.70	53.90	-5	32,581	-0.02%
2022/04/18	56.2	54.01	30	53.57	53.00	26.2	32,184	0.08%
2022/04/15	77.3	55.55	148.3	55.63	55.00	-71	31,634	-0.22%	大賣/
2022/04/14	46	54.01	121.1	54.20	54.00	-75.1	30,359	-0.25%	大賣/
2022/04/13	45	52.84	75.8	52.51	53.00	-30.8	29,278	-0.11%
2022/04/12	9	51.84	42.2	51.99	51.70	-33.2	28,859	-0.12%
2022/04/11	8.2	51.53	136	51.26	51.70	-127.8	28,640	-0.45%	大賣/鉅額交易
2022/04/08	57	50.22	88.1	50.34	51.00	-31.1	28,184	-0.11%
2022/04/07	24.1	49.37	6	49.57	48.75	18.1	27,881	0.06%
2022/04/06	2.9	49.52	4	49.59	49.80	-1.1	27,734	0.00%
2022/04/01	8	49.38	2	49.25	49.50	6	27,704	0.02%
2022/03/31	14	49.13	0	0.00	49.00	14	27,783	0.05%
2022/03/30	19	48.77	16	49.15	49.35	3	27,849	0.01%
2022/03/29	161	49.34	16	48.95	49.00	145	27,771	0.52%	大買/鉅額交易
2022/03/28	67	49.66	14	49.53	49.95	53	27,694	0.19%
2022/03/25	7.1	51.65	17	51.85	52.20	-9.9	27,615	-0.04%
2022/03/24	17	51.51	36	51.63	51.70	-19	27,879	-0.07%
2022/03/23	9	50.62	5	51.04	51.20	4	28,176	0.01%
2022/03/22	10.1	51.08	26	51.19	50.90	-15.9	28,074	-0.06%
2022/03/21	15	50.72	27	50.62	50.20	-12	27,802	-0.04%
2022/03/18	8	49.40	11	49.34	49.40	-3	27,719	-0.01%
2022/03/17	16	48.93	4	48.96	49.05	12	28,002	0.04%
2022/03/16	27	48.93	23	48.53	48.65	4	28,087	0.01%
2022/03/15	68	49.33	59	48.76	48.40	9	27,987	0.03%
2022/03/14	24	49.90	31	50.20	50.30	-7	28,451	-0.02%
2022/03/11	29	50.28	21	50.11	49.90	8	28,866	0.03%
2022/03/10	35	49.55	33	49.65	49.75	2	28,819	0.01%
2022/03/09	104.2	49.93	45	49.80	49.45	59.2	28,546	0.21%	大買/
2022/03/08	72.2	52.34	103	52.93	50.10	-30.8	27,909	-0.11%	大賣/
2022/03/07	47.7	52.45	69	52.95	52.70	-21.3	26,610	-0.08%
2022/03/04	69	53.47	34	53.83	53.30	35	25,975	0.13%
2022/03/03	31.4	53.65	8	53.65	53.70	23.4	25,921	0.09%
2022/03/02	23	53.57	70	53.68	53.30	-47	26,163	-0.18%
2022/03/01	119.1	53.67	93.1	54.39	53.10	26.1	25,806	0.10%	大買/
2022/02/25	61.1	51.74	57	52.08	52.40	4.1	25,171	0.02%
2022/02/24	39	50.94	40	50.67	50.00	-1	24,996	0.00%
2022/02/23	33	52.20	13	52.75	52.20	20	24,477	0.08%
2022/02/22	70	52.43	54.3	52.15	51.50	15.7	24,043	0.07%
2022/02/21	66.1	52.88	395.4	52.91	53.00	-329.3	22,923	-1.44%	大賣/鉅額交易
2022/02/18	4.3	48.71	43	49.08	49.35	-38.7	21,290	-0.18%
2022/02/17	19.1	48.68	5	48.60	48.70	14.1	21,620	0.07%
2022/02/16	67.1	49.03	6	48.65	48.60	61.1	21,735	0.28%
2022/02/15	11.1	49.51	20	49.28	48.85	-8.9	22,306	-0.04%
2022/02/14	11	48.64	17	48.84	49.00	-6	23,658	-0.03%
2022/02/11	16	49.21	28	49.22	49.00	-12	23,657	-0.05%
2022/02/10	25	49.10	84.8	49.19	49.05	-59.8	24,768	-0.24%
2022/02/09	10	48.92	37	48.83	48.50	-27	26,164	-0.10%
2022/02/08	4	47.63	52	47.87	48.05	-48	25,747	-0.19%
2022/02/07	33	46.94	73.5	46.75	47.50	-40.5	25,531	-0.16%
2022/01/26	14	44.14	5	44.10	44.10	9	25,252	0.04%
2022/01/25	7.5	44.67	39.3	44.24	44.20	-31.8	25,659	-0.12%
2022/01/24	16	44.74	10.1	44.59	44.70	5.9	26,549	0.02%
2022/01/21	266.3	45.84	39	45.81	45.55	227.3	26,751	0.85%	大買/鉅額交易
2022/01/20	25.4	45.18	39	45.23	45.45	-13.6	26,341	-0.05%
2022/01/19	14.2	43.90	16	43.76	43.70	-1.8	26,647	-0.01%
2022/01/18	0	0.00	1	44.35	44.35	-1	26,715	0.00%
2022/01/17	4	43.99	1	44.10	44.20	3	26,777	0.01%
2022/01/14	10	44.30	41	44.67	44.25	-31	27,100	-0.11%
2022/01/13	31	45.44	15	45.32	45.15	16	27,489	0.06%
2022/01/12	11.2	44.59	8	44.87	44.55	3.2	27,455	0.01%
2022/01/11	21	44.20	10	44.08	44.10	11	27,513	0.04%
2022/01/10	30.6	44.06	25	44.01	44.05	5.6	27,959	0.02%
2022/01/07	33.1	44.65	10	45.14	44.60	23	28,085	0.08%
2022/01/06	14.2	45.14	2	45.15	45.20	12.2	28,276	0.04%
2022/01/05	50.1	45.46	3.3	45.39	45.05	46.8	28,627	0.16%
2022/01/04	6	45.33	14	45.32	45.30	-8	28,811	-0.03%
2022/01/03	15	45.88	3	45.78	45.80	12	28,948	0.04%
2021/12/30	2	46.25	2	46.35	46.25	0	29,092	0.00%
2021/12/29	16	46.40	5	46.39	46.35	11	29,190	0.04%
2021/12/28	12.6	46.19	2	46.35	46.35	10.6	29,352	0.04%
2021/12/27	12.8	46.30	6.1	46.18	46.15	6.7	29,712	0.02%
2021/12/24	2.1	46.79	0	0.00	46.80	2.1	29,868	0.01%
2021/12/23	6.1	47.36	6	47.50	47.35	0.1	29,994	0.00%
2021/12/22	9.1	47.62	12	47.58	47.45	-3	30,262	-0.01%
2021/12/21	22.1	48.00	1	47.90	47.90	21.1	30,252	0.07%
2021/12/20	39	48.68	85.1	48.58	48.75	-46.1	30,013	-0.15%
2021/12/17	31.1	47.80	37.7	48.08	47.65	-6.6	29,641	-0.02%
2021/12/16	1	46.90	16.6	46.94	47.10	-15.6	29,247	-0.05%
2021/12/15	2.1	47.07	1	47.00	47.00	1.1	29,461	0.00%
2021/12/14	18.1	47.03	25	47.21	46.70	-6.9	29,633	-0.02%
2021/12/13	26.2	47.95	56	48.06	47.90	-29.8	29,623	-0.10%
2021/12/10	6.1	47.45	4	47.76	47.00	2.1	29,509	0.01%
2021/12/09	37	47.79	9	47.48	47.30	28	29,827	0.09%
2021/12/08	25.2	48.21	36.1	47.93	47.60	-10.9	30,311	-0.04%
2021/12/07	19.1	47.07	53	47.63	47.95	-33.9	29,991	-0.11%
2021/12/06	17	46.52	1	46.20	46.20	16	29,525	0.05%
2021/12/03	7	46.51	3	46.50	46.20	4	29,605	0.01%
2021/12/02	29.2	46.23	27	46.27	46.30	2.2	29,860	0.01%
2021/12/01	16	46.13	7	46.14	46.20	9	29,959	0.03%
2021/11/30	13	46.37	8	46.41	46.05	5	30,063	0.02%
2021/11/29	17.2	45.95	10	46.22	46.20	7.2	30,010	0.02%
2021/11/26	45	47.94	38.5	47.80	47.75	6.5	30,027	0.02%
2021/11/25	25	47.93	65	47.62	47.65	-40	29,704	-0.13%
2021/11/24	60	47.11	58.2	47.30	47.05	1.8	29,565	0.01%
2021/11/23	44	45.82	42	45.78	45.65	2	29,073	0.01%
2021/11/22	12	44.48	19	44.23	44.65	-7	29,884	-0.02%
2021/11/19	21.5	44.10	14	44.39	43.70	7.5	30,030	0.03%
2021/11/18	42	44.66	9	44.93	44.55	33	30,294	0.11%
2021/11/17	27	45.41	5	45.08	45.05	22	30,370	0.07%
2021/11/16	75	45.92	16	46.58	45.45	59	30,546	0.19%
2021/11/15	32	46.88	66.2	47.60	46.75	-34.2	30,484	-0.11%
2021/11/12	107	48.86	19.3	48.13	48.30	87.8	31,117	0.28%	大買/
2021/11/11	140.1	49.02	130	49.39	49.40	10.1	31,100	0.03%	大買/大賣/
2021/11/10	8	46.77	25.1	46.70	46.75	-17.1	30,032	-0.06%
2021/11/09	163.2	47.43	191	47.18	46.90	-27.8	30,377	-0.09%	大買/大賣/
2021/11/08	34	45.59	139.3	45.86	46.35	-105.3	29,604	-0.36%	大賣/鉅額交易
2021/11/05	7.1	42.15	12	42.20	42.15	-4.9	28,942	-0.02%
2021/11/04	13.1	42.12	20	42.17	42.55	-7	29,010	-0.02%
2021/11/03	19.1	41.29	17	41.60	41.75	2	29,328	0.01%
2021/11/02	23.1	40.95	36	40.55	40.30	-12.9	29,348	-0.04%
2021/11/01	180.7	41.36	46	42.62	41.10	134.7	29,188	0.46%	大買/鉅額交易
2021/10/29	26.9	44.12	6.4	44.06	44.15	20.6	28,525	0.07%
2021/10/28	4.1	44.92	6.6	45.06	44.95	-2.5	28,490	-0.01%
2021/10/27	11	45.05	44	45.04	45.10	-33	28,676	-0.12%
2021/10/26	6	45.50	12	45.65	45.15	-6	28,861	-0.02%
2021/10/25	0	0.00	2	45.15	45.15	-2	29,402	-0.01%
2021/10/22	15	45.14	10	45.09	45.05	5	30,261	0.02%
2021/10/21	18	46.37	39	46.09	46.30	-21	30,821	-0.07%
2021/10/20	0.4	44.55	8	44.51	44.55	-7.6	31,203	-0.02%
2021/10/19	10	44.63	4	44.48	44.50	6	31,961	0.02%
2021/10/18	19	45.41	22	45.20	45.00	-3	33,279	-0.01%
2021/10/15	1	44.90	10	44.93	44.90	-9	34,479	-0.03%
2021/10/14	2	44.70	57	44.71	44.75	-55	35,965	-0.15%
2021/10/13	2	44.68	18	44.64	44.60	-16	38,464	-0.04%
2021/10/12	9	44.63	38	44.59	44.60	-29	39,356	-0.07%
2021/10/08	8	44.58	76	44.55	44.55	-68	40,508	-0.17%
2021/10/07	2	44.50	13.5	44.61	44.65	-11.5	41,538	-0.03%
2021/10/06	5	44.28	22.6	44.09	44.45	-17.6	43,305	-0.04%
2021/10/05	4	44.45	17	44.57	44.90	-13	45,729	-0.03%
2021/10/04	7.7	44.52	10	44.54	44.20	-2.3	46,599	0.00%
2021/10/01	11.1	45.01	6	45.03	45.10	5.1	47,959	0.01%
2021/09/30	29.7	45.57	22	45.61	45.85	7.7	49,915	0.02%
2021/09/29	5	44.98	7	45.12	45.00	-2	51,403	0.00%
2021/09/28	10.1	45.14	4	45.00	45.00	6.1	53,570	0.01%
2021/09/27	39	45.50	0	0.00	45.30	39	57,480	0.07%
2021/09/24	13.1	45.83	0	0.00	45.70	13.1	62,167	0.02%
2021/09/23	14	46.21	2	46.40	45.80	12	69,601	0.02%
2021/09/22	16	45.66	10	45.71	45.75	6	76,836	0.01%
2021/09/17	24.6	47.92	10.1	48.00	47.75	14.5	80,788	0.02%
2021/09/16	9	48.74	2	48.95	48.40	7	82,968	0.01%
2021/09/15	12	48.55	2	48.55	48.75	10	83,489	0.01%
2021/09/14	127	49.80	115	49.29	49.30	12	84,968	0.01%	大買/大賣/
2021/09/13	5	49.69	35.1	50.21	50.50	-30.1	86,300	-0.03%
2021/09/10	6	49.08	13	49.09	48.75	-7	86,105	-0.01%
2021/09/09	3	47.77	26	47.98	47.90	-23	86,148	-0.03%
2021/09/08	23.2	47.86	5	47.72	47.05	18.2	86,592	0.02%
2021/09/07	24	49.21	5	49.39	48.35	19	86,871	0.02%
2021/09/06	24	49.52	19	49.65	49.20	5	86,924	0.01%
2021/09/03	23	49.45	44	49.44	48.85	-21	87,286	-0.02%
2021/09/02	19.1	49.00	15	49.11	48.60	4.1	87,905	0.00%
2021/09/01	17	50.64	21.2	50.73	50.20	-4.2	88,583	0.00%
2021/08/31	17	50.57	23	50.46	50.60	-6	88,670	-0.01%
2021/08/30	31	50.07	5	50.61	49.95	26	89,428	0.03%
2021/08/27	10	49.47	24	49.76	50.20	-14	90,186	-0.02%
2021/08/26	53	50.02	67.1	50.37	49.00	-14.1	90,929	-0.02%
2021/08/25	10	47.83	1	48.00	48.10	9	92,275	0.01%
2021/08/24	16.3	47.20	28	47.97	48.35	-11.7	93,545	-0.01%
2021/08/23	32	47.73	39	47.88	47.70	-7	96,102	-0.01%
2021/08/20	69	46.23	40	46.15	46.00	29	97,374	0.03%
2021/08/19	41.4	47.23	19	47.65	46.55	22.4	98,081	0.02%
2021/08/18	136	46.65	87	47.44	48.55	49	98,353	0.05%	大買/
2021/08/17	77.7	48.70	18	49.59	47.00	59.7	97,910	0.06%
2021/08/16	26.3	50.90	26	50.63	50.40	0.3	97,863	0.00%
2021/08/13	34	52.41	45	52.25	52.30	-11	98,613	-0.01%
2021/08/12	20	52.76	114.2	52.63	53.50	-94.2	99,398	-0.09%	大賣/
2021/08/11	94	51.92	68.2	52.59	50.90	25.8	100,420	0.03%
2021/08/10	22	51.23	9.1	51.44	50.90	12.9	99,818	0.01%
2021/08/09	22.2	51.57	40.1	52.08	51.50	-17.9	101,040	-0.02%
2021/08/06	10.2	51.15	17	51.06	51.00	-6.8	102,182	-0.01%
2021/08/05	48.2	51.08	46	51.35	50.90	2.2	103,966	0.00%
2021/08/04	44.3	52.47	14	52.13	52.20	30.3	105,230	0.03%
2021/08/03	30.1	53.34	17	53.14	53.50	13.1	108,385	0.01%
2021/08/02	20.1	52.93	33	53.12	54.10	-12.9	110,971	-0.01%
2021/07/30	54.2	53.38	54	52.54	52.00	0.2	111,955	0.00%
2021/07/29	53	53.15	70	52.81	53.60	-17	113,192	-0.02%
2021/07/28	66.1	51.82	51	52.52	51.30	15.1	114,079	0.01%
2021/07/27	17	52.83	35	52.11	51.60	-18	115,128	-0.02%
2021/07/26	95	53.13	28	52.93	52.80	67	116,132	0.06%
2021/07/23	47	54.81	22	55.32	55.20	25	116,839	0.02%
2021/07/22	97.1	54.93	127	54.76	53.60	-29.9	116,605	-0.03%	大賣/
2021/07/21	116	58.02	100.1	58.01	56.50	15.9	116,067	0.01%	大買/
2021/07/20	201	59.21	133	58.85	58.40	68	115,458	0.06%	大買/大賣/
2021/07/19	213	60.28	200.1	60.30	60.00	12.9	115,103	0.01%	大買/大賣/
2021/07/16	147.1	58.71	89	58.40	58.30	58.1	115,684	0.05%	大買/
2021/07/15	22	56.45	55	57.23	58.50	-33	116,177	-0.03%
2021/07/14	81.1	54.56	82	55.12	54.40	-0.9	116,278	0.00%
2021/07/13	170.4	57.65	72	57.87	56.30	98.4	116,504	0.08%	大買/
2021/07/12	94.9	58.97	156.2	60.31	59.60	-61.3	116,141	-0.05%	大賣/
2021/07/09	33	57.25	42.1	57.18	56.90	-9.1	114,318	-0.01%
2021/07/08	105	58.26	62	58.04	58.00	43	115,233	0.04%	大買/
2021/07/07	130.4	58.17	172	57.48	57.10	-41.6	114,284	-0.04%	大買/大賣/
2021/07/06	56.1	59.93	128	60.08	59.50	-71.9	113,346	-0.06%	大賣/
2021/07/05	115.8	61.47	76	61.36	60.50	39.8	112,774	0.04%	大買/
2021/07/02	210	60.84	332.2	61.56	59.90	-122.2	112,517	-0.11%	大買/大賣/鉅額交易
2021/07/01	318.3	60.02	2,247	60.39	60.30	-1,928.7	110,796	-1.74%	大買/大賣/鉅額交易
2021/06/30	471.9	60.61	2,213.5	61.24	59.50	-1,741.6	106,551	-1.63%	大買/大賣/鉅額交易
2021/06/29	360	55.88	1,719.5	57.63	57.90	-1,359.5	99,335	-1.37%	大買/大賣/鉅額交易
2021/06/28	167	51.07	17,960	51.56	52.70	-17,793	92,252	-19.29%	大買/大賣/鉅額交易
2021/06/25	438.1	49.09	904	49.13	47.95	-465.9	88,275	-0.53%	大買/大賣/鉅額交易
2021/06/24	43	47.20	53	47.19	46.50	-10	86,098	-0.01%
2021/06/23	124	47.27	49	47.69	45.80	75	85,332	0.09%	大買/
2021/06/22	95	47.23	357	47.07	48.00	-262	83,604	-0.31%	大賣/鉅額交易
2021/06/21	28	44.06	13	44.18	43.80	15	81,795	0.02%
2021/06/18	137	45.60	22	45.55	45.50	115	81,400	0.14%	大買/鉅額交易
2021/06/17	39	46.38	48	46.69	45.95	-9	80,959	-0.01%
2021/06/16	28	46.63	36	46.65	45.75	-8	80,404	-0.01%
2021/06/15	11	46.34	79	46.62	47.05	-68	79,901	-0.09%
2021/06/11	115	46.20	74	46.32	45.95	41	79,516	0.05%	大買/
2021/06/10	118	45.46	146.3	45.76	46.55	-28.3	79,163	-0.04%	大買/大賣/
2021/06/09	47	46.10	89	45.83	45.75	-42	78,380	-0.05%
2021/06/08	36	48.08	57	48.29	47.80	-21	77,628	-0.03%
2021/06/07	33	47.06	48	47.28	47.60	-15	77,228	-0.02%
2021/06/04	56	49.40	581	49.81	48.60	-525	76,205	-0.69%	大賣/鉅額交易
2021/06/03	169	49.66	676.1	49.49	48.80	-507.1	75,253	-0.67%	大買/大賣/鉅額交易
2021/06/02	132.5	49.15	205.1	49.70	49.05	-72.6	74,534	-0.10%	大買/大賣/
2021/06/01	37.6	46.67	80.8	47.33	47.90	-43.3	72,757	-0.06%
2021/05/31	254	48.25	250.2	48.43	46.00	3.8	72,920	0.01%	大買/大賣/
2021/05/28	20	44.60	193.3	44.60	44.95	-173.3	70,381	-0.25%	大賣/鉅額交易
2021/05/27	74.5	41.32	42	41.56	40.90	32.5	69,091	0.05%
2021/05/26	16	40.53	78	39.92	40.70	-62	68,443	-0.09%
2021/05/25	25.4	39.82	18	40.36	39.75	7.4	67,979	0.01%
2021/05/24	60.3	40.09	49	39.92	40.20	11.3	67,863	0.02%
2021/05/21	168	40.04	181	40.30	40.30	-13	67,958	-0.02%	大買/大賣/
2021/05/20	145	39.90	50.5	40.25	39.50	94.5	66,983	0.14%	大買/
2021/05/19	109.2	40.96	171.8	40.50	41.50	-62.7	65,721	-0.10%	大買/大賣/
2021/05/18	32	37.17	73.5	37.59	37.75	-41.5	64,142	-0.06%
2021/05/17	122.6	34.62	126.7	34.64	34.35	-4.2	63,937	-0.01%	大買/大賣/
2021/05/14	78	38.93	94	38.78	37.40	-16	62,629	-0.03%
2021/05/13	215	40.03	89.2	39.96	39.35	125.8	60,892	0.21%	大買/鉅額交易
2021/05/12	122.2	44.71	19	45.90	43.70	103.2	58,931	0.18%	大買/鉅額交易
2021/05/11	306.2	51.02	211.2	50.80	48.55	95.1	57,459	0.17%	大買/大賣/
2021/05/10	129	52.44	346	52.14	53.00	-217	54,145	-0.40%	大買/大賣/鉅額交易
2021/05/07	108.2	48.82	105	48.66	49.40	3.2	51,262	0.01%	大買/大賣/
2021/05/06	107.6	48.17	133.1	48.67	49.45	-25.5	49,859	-0.05%	大買/大賣/
2021/05/05	81.2	46.41	99.3	46.14	45.95	-18.1	48,126	-0.04%
2021/05/04	204.1	45.41	222	45.53	43.70	-17.9	46,697	-0.04%	大買/大賣/
2021/05/03	137.1	49.58	187.3	49.96	48.45	-50.2	45,015	-0.11%	大買/大賣/
2021/04/29	109	48.11	161.4	48.24	48.00	-52.4	43,382	-0.12%	大買/大賣/
2021/04/28	50.1	46.94	26	46.61	46.45	24.2	41,922	0.06%
2021/04/27	100	48.23	71	48.51	47.85	29	41,642	0.07%
2021/04/26	41	47.60	104	48.12	48.70	-63	40,781	-0.15%	大賣/
2021/04/23	146	46.40	95.5	46.06	45.70	50.5	39,893	0.13%	大買/
2021/04/22	378	50.55	574.8	51.82	48.30	-196.8	38,942	-0.51%	大買/大賣/鉅額交易
2021/04/21	142	47.28	208.5	47.37	48.00	-66.5	35,741	-0.19%	大買/大賣/
2021/04/20	120.7	45.55	62.5	45.59	46.50	58.2	34,540	0.17%	大買/
2021/04/19	107.1	45.04	196.9	45.52	46.05	-89.9	33,267	-0.27%	大買/大賣/
2021/04/16	163.7	41.83	211.7	42.21	41.90	-48	31,918	-0.15%	大買/大賣/
2021/04/15	43	40.23	49.2	40.65	40.15	-6.2	30,497	-0.02%
2021/04/14	238.1	40.22	171.1	40.37	39.95	67	30,141	0.22%	大買/大賣/
2021/04/13	61.2	40.06	94	39.77	39.55	-32.8	28,521	-0.12%
2021/04/12	50	40.59	184.2	40.45	40.80	-134.2	28,017	-0.48%	大賣/鉅額交易
2021/04/09	94.3	39.53	230.7	39.21	38.50	-136.5	26,927	-0.51%	大賣/鉅額交易
2021/04/08	206	39.33	339.7	40.00	39.35	-133.7	26,031	-0.51%	大買/大賣/鉅額交易
2021/04/07	67	36.78	318.5	37.38	37.85	-251.5	24,214	-1.04%	大賣/鉅額交易
2021/04/06	5	34.45	159.1	34.45	34.45	-154.1	22,297	-0.69%	大賣/鉅額交易
2021/04/01	14	31.35	30	31.31	31.35	-16	22,073	-0.07%
2021/03/31	4	31.05	66	31.23	31.35	-62	22,107	-0.28%
2021/03/30	3	30.85	42	30.96	31.10	-39	21,953	-0.18%
2021/03/29	51	30.52	22	30.57	30.50	29	22,022	0.13%
2021/03/26	7.2	29.74	0	0.00	29.80	7.2	23,036	0.03%
2021/03/25	12	29.74	13	29.51	29.65	-1	23,726	0.00%
2021/03/24	27.2	29.44	2	29.35	29.40	25.2	24,143	0.10%
2021/03/23	0	0.00	9	29.87	29.90	-9	24,409	-0.04%
2021/03/22	6	29.37	7	29.63	29.70	-1	24,926	0.00%
2021/03/19	14.2	29.40	1	29.46	29.35	13.1	25,487	0.05%
2021/03/18	57	29.71	0	0.00	29.75	57	25,978	0.22%
2021/03/17	1.2	29.46	2	29.50	29.70	-0.8	26,973	0.00%
2021/03/16	31.3	29.61	15	29.58	29.55	16.3	28,297	0.06%
2021/03/15	17.1	30.53	15	30.55	30.35	2.1	28,818	0.01%
2021/03/12	12.1	30.23	6	30.48	30.60	6.1	29,225	0.02%
2021/03/11	27.4	30.80	45	30.74	30.60	-17.6	30,507	-0.06%
2021/03/10	3	30.50	7	30.24	30.40	-4	31,505	-0.01%
2021/03/09	38	30.74	14	30.43	30.35	24	32,527	0.07%
2021/03/08	126.2	29.86	3	29.55	29.55	123.2	32,658	0.38%	大買/鉅額交易
2021/03/05	130.6	30.75	30.2	30.82	30.20	100.4	32,969	0.30%	大買/
2021/03/04	108	33.04	170	33.03	32.80	-62	33,058	-0.19%	大買/大賣/
2021/03/03	25.2	31.08	75.1	31.31	31.60	-49.9	32,025	-0.16%
2021/03/02	27	31.05	27.1	31.09	30.45	-0.1	33,205	0.00%
2021/02/26	9	31.43	171	31.41	31.20	-162	33,433	-0.48%	大賣/鉅額交易
2021/02/25	3	31.17	24	31.00	30.90	-21	33,046	-0.06%
2021/02/24	37.1	30.38	21.5	30.72	30.35	15.6	33,029	0.05%
2021/02/23	72.1	30.80	55	30.80	30.85	17.1	32,714	0.05%
2021/02/22	49	29.28	24.3	29.38	29.45	24.7	32,028	0.08%
2021/02/19	15	27.78	24	28.10	28.20	-9	31,837	-0.03%
2021/02/18	54	27.74	65	27.70	27.85	-11	31,859	-0.03%
2021/02/17	86	27.19	27	26.84	27.65	59	31,818	0.19%
2021/02/05	58	25.35	0	0.00	25.50	58	31,545	0.18%
2021/02/04	0	0.00	2	25.60	25.90	-2	31,699	-0.01%
2021/02/03	8	25.73	0	0.00	25.70	8	31,928	0.03%
2021/02/02	0	0.00	6	26.17	26.45	-6	32,400	-0.02%
2021/02/01	7	25.01	11	26.04	26.20	-4	32,775	-0.01%
2021/01/29	2	25.13	6	25.11	25.10	-4	33,013	-0.01%
2021/01/28	6	25.28	5	25.42	25.40	1	33,332	0.00%
2021/01/27	15	25.99	2	26.03	25.80	13	33,894	0.04%
2021/01/26	9.6	26.63	18	26.83	26.80	-8.4	35,106	-0.02%
2021/01/25	28	26.77	30	26.54	27.15	-2	35,725	-0.01%
2021/01/22	21.5	25.53	43	25.39	25.90	-21.5	36,213	-0.06%
2021/01/21	34.4	26.23	2	25.95	25.90	32.4	36,365	0.09%
2021/01/20	10.5	25.96	163	25.96	25.85	-152.5	37,058	-0.41%	大賣/鉅額交易
2021/01/19	32	27.62	11	27.25	27.10	21	36,744	0.06%
2021/01/18	9	27.68	0	0.00	27.45	9	36,641	0.02%
2021/01/15	14	27.80	30	28.12	27.95	-16	36,487	-0.04%
2021/01/14	24	28.88	23	28.82	28.65	1	36,265	0.00%
2021/01/13	35	28.88	21.8	28.80	28.65	13.2	36,306	0.04%
2021/01/12	17	30.04	33	30.22	29.65	-16	35,776	-0.04%
2021/01/11	11	30.54	111	30.87	30.85	-100	35,532	-0.28%	大賣/
2021/01/08	21	30.46	369	30.83	30.85	-348	35,398	-0.98%	大賣/鉅額交易
2021/01/07	43	30.57	246.6	30.95	30.80	-203.6	35,250	-0.58%	大賣/鉅額交易
2021/01/06	24	30.10	16	31.00	29.90	8	34,962	0.02%
2021/01/05	56	31.39	218	31.49	30.90	-162	35,339	-0.46%	大賣/鉅額交易
2021/01/04	56	31.49	51	31.49	31.00	5	35,400	0.01%
2020/12/31	50	30.77	138	31.09	31.30	-88	35,206	-0.25%	大賣/
2020/12/30	38	31.67	100	31.93	30.95	-62	34,896	-0.18%
2020/12/29	8	31.06	148.1	31.11	31.00	-140.1	34,474	-0.41%	大賣/鉅額交易
2020/12/28	13	30.38	63	30.55	30.25	-50	34,001	-0.15%
2020/12/25	17	30.66	76.2	30.73	30.65	-59.2	33,585	-0.18%
2020/12/24	8	31.30	0	0.00	31.10	8	33,198	0.02%
2020/12/23	46	31.25	63	31.17	31.25	-17	32,986	-0.05%
2020/12/22	79	32.50	177	31.54	30.85	-98	32,667	-0.30%	大賣/
2020/12/21	51	32.70	292	32.34	32.40	-241	31,440	-0.77%	大賣/鉅額交易
2020/12/18	56	32.24	117.1	31.94	31.85	-61.1	30,695	-0.20%	大賣/
2020/12/17	27	31.93	243	31.70	32.00	-216	30,285	-0.71%	大賣/鉅額交易
2020/12/16	68	31.81	229.1	31.78	32.00	-161.1	29,947	-0.54%	大賣/鉅額交易
2020/12/15	31	31.69	55.9	31.39	30.95	-24.9	29,343	-0.08%
2020/12/14	33	30.96	34	31.11	30.90	-1	28,754	0.00%
2020/12/11	77	31.52	63.9	33.04	31.35	13.1	28,210	0.05%
2020/12/10	85	32.71	350	33.14	32.10	-265	27,234	-0.97%	大賣/鉅額交易
2020/12/09	216.1	31.33	203	31.86	32.00	13.1	25,915	0.05%	大買/大賣/
2020/12/08	81	31.23	206.9	31.24	31.10	-125.9	25,320	-0.50%	大賣/鉅額交易
2020/12/07	112.5	31.64	292.1	31.29	31.00	-179.6	24,861	-0.72%	大買/大賣/鉅額交易
2020/12/04	55.2	30.24	119	30.38	30.60	-63.8	23,494	-0.27%	大賣/
2020/12/03	54	29.15	265.7	29.01	29.20	-211.7	22,316	-0.95%	大賣/鉅額交易
2020/12/02	208	28.54	4.3	28.20	27.80	203.7	21,321	0.96%	大買/鉅額交易
2020/12/01	65	27.79	295	27.78	27.95	-230	20,950	-1.10%	大賣/鉅額交易
2020/11/30	99	28.04	127	28.02	28.10	-28	20,195	-0.14%	大賣/
2020/11/27	80	26.73	49	26.69	26.85	31	19,182	0.16%
2020/11/26	175	25.99	208.1	26.04	26.35	-33.1	18,505	-0.18%	大買/大賣/
2020/11/25	29	24.57	74.7	24.57	24.85	-45.7	16,813	-0.27%
2020/11/24	13	23.76	2	24.00	23.75	11	16,303	0.07%
2020/11/23	163	24.14	70.1	23.60	24.30	92.9	16,140	0.58%	大買/
2020/11/20	15.7	23.73	36	23.78	23.75	-20.3	15,843	-0.13%
2020/11/19	14	24.13	2	24.20	24.05	12	15,636	0.08%
2020/11/18	0	0.00	3	24.95	24.60	-3	15,415	-0.02%
2020/11/17	104	24.45	14.5	24.60	24.65	89.5	15,220	0.59%	大買/
2020/11/16	6	24.04	3	24.12	24.15	3	15,186	0.02%
2020/11/13	52	24.31	343	24.31	24.15	-291	15,049	-1.93%	大賣/鉅額交易
2020/11/12	21	24.73	3.7	24.63	24.75	17.3	14,918	0.12%
2020/11/11	18	25.04	83	25.00	24.65	-65	14,680	-0.44%
2020/11/10	38.7	24.95	31	25.11	24.90	7.7	14,494	0.05%
2020/11/09	36	24.80	57.7	24.79	24.85	-21.7	13,952	-0.16%
2020/11/06	4	24.31	26	24.42	24.10	-22	13,465	-0.16%
2020/11/05	47	23.91	11.1	24.01	23.85	35.9	13,083	0.27%
2020/11/04	75	24.03	43.2	24.22	24.50	31.8	12,721	0.25%
2020/11/03	213	24.04	134.8	24.09	24.10	78.2	12,087	0.65%	大買/大賣/
2020/11/02	124	22.88	137.6	23.12	23.15	-13.6	10,669	-0.13%	大買/大賣/
2020/10/30	38	22.21	35.2	22.27	21.90	2.8	9,912	0.03%
2020/10/29	10	22.72	50	22.97	22.65	-40	9,077	-0.44%
2020/10/28	56	22.89	187.2	22.68	22.90	-131.2	8,635	-1.52%	大賣/鉅額交易
2020/10/27	0	0.00	24	21.25	21.50	-24	7,762	-0.31%
2020/10/26	82	21.05	45	21.05	21.05	37	7,681	0.48%
2020/10/23	24	21.08	53	21.14	21.00	-29	7,646	-0.38%
2020/10/22	28	20.69	9	20.99	20.65	19	7,590	0.25%
2020/10/21	32	21.32	72	21.17	21.30	-40	7,424	-0.54%
2020/10/20	15	20.40	1	20.30	20.35	14	7,186	0.19%
2020/10/19	31	20.80	41	20.84	20.80	-10	7,118	-0.14%
2020/10/16	13	21.23	30	21.15	21.15	-17	7,049	-0.24%
2020/10/15	6	21.63	100	21.50	21.60	-94	6,976	-1.35%
2020/10/14	7	22.02	1	22.05	22.00	6	6,894	0.09%
2020/10/13	47.5	22.26	35	22.06	22.30	12.5	6,791	0.18%
2020/10/12	9	21.65	66.1	21.65	22.00	-57.1	6,033	-0.95%
2020/10/08	0	0.00	4	20.00	20.00	-4	5,673	-0.07%
2020/10/06	0	0.00	25	20.00	19.90	-25	5,832	-0.43%
2020/10/05	4	19.51	4	19.54	19.55	0	5,856	0.00%
2020/09/30	3	19.45	8.1	19.61	19.65	-5.1	5,996	-0.09%
2020/09/29	2	19.55	6	19.55	19.50	-4	6,006	-0.07%
2020/09/28	103	19.10	1	19.05	19.05	102	5,984	1.70%	大買/鉅額交易
2020/09/24	52	19.37	5.1	19.25	19.10	46.9	6,006	0.78%
2020/09/23	9	20.07	2	20.00	20.00	7	5,953	0.12%
2020/09/22	10	20.31	1	20.20	20.20	9	5,992	0.15%
2020/09/21	7	20.66	1	21.10	20.65	6	6,179	0.10%
2020/09/18	11.3	20.88	1	20.85	21.00	10.3	6,485	0.16%
2020/09/17	65	21.00	5	20.85	20.75	60	6,786	0.88%
2020/09/16	25	20.44	2	20.40	20.60	23	7,068	0.33%
2020/09/15	42	20.79	0	0.00	20.50	42	7,356	0.57%
2020/09/14	20	20.80	0	0.00	20.70	20	7,588	0.26%
2020/09/11	52	21.77	0	0.00	21.40	52	7,495	0.69%
2020/09/10	13	22.75	5	22.88	22.90	8	7,258	0.11%
2020/09/09	0	0.00	117	22.23	22.85	-117	7,234	-1.62%	大賣/鉅額交易
2020/09/08	6	22.35	2	22.20	22.15	4	7,240	0.06%
2020/09/07	127	22.45	2	22.60	22.45	125	7,304	1.71%	大買/鉅額交易
2020/09/04	4	21.61	0	0.00	21.65	4	7,277	0.05%
2020/09/03	0	0.00	7	22.25	22.10	-7	7,259	-0.10%
2020/09/02	5	22.18	21	22.23	22.40	-16	7,250	-0.22%
2020/09/01	10	21.68	8	21.48	21.70	2	7,186	0.03%
2020/08/31	115	21.26	0	0.00	21.25	115	7,149	1.61%	大買/鉅額交易
2020/08/28	7	21.37	5	21.55	21.25	2	7,154	0.03%
2020/08/27	7	21.33	2.3	21.12	21.00	4.7	7,174	0.07%
2020/08/26	5	21.44	0	0.00	21.45	5	7,160	0.07%
2020/08/25	1	21.50	4	21.70	21.60	-3	7,170	-0.04%
2020/08/21	5	20.80	6	21.00	21.35	-1	7,316	-0.01%
2020/08/20	9	20.59	20.2	20.34	20.55	-11.2	7,288	-0.15%
2020/08/19	4	20.84	8	21.11	20.85	-4	7,141	-0.06%
2020/08/18	0	0.00	1	21.40	21.40	-1	7,074	-0.01%
2020/08/17	14	21.25	0	0.00	21.35	14	7,102	0.20%
2020/08/14	3	21.55	0	0.00	21.60	3	7,079	0.04%
2020/08/13	14	21.87	11	21.78	21.80	3	7,062	0.04%
2020/08/12	6	22.07	0	0.00	22.10	6	7,016	0.09%
2020/08/11	1	22.80	6	22.86	22.20	-5	6,987	-0.07%
2020/08/10	2	22.38	1	22.35	22.50	1	6,916	0.01%
2020/08/07	18	22.23	10	22.25	22.25	8	6,928	0.12%
2020/08/06	2	22.60	2	22.60	22.70	0	6,895	0.00%
2020/08/04	0	0.00	2	22.75	22.80	-2	6,921	-0.03%
2020/08/03	4	22.58	0	0.00	22.65	4	6,994	0.06%
2020/07/31	2	23.20	0	0.00	23.25	2	6,990	0.03%
2020/07/30	0	0.00	24	23.17	23.65	-24	7,009	-0.34%
2020/07/29	4	22.54	1	22.40	22.50	3	7,039	0.04%
2020/07/28	12.2	22.02	7	21.96	22.00	5.2	7,185	0.07%
2020/07/27	11	22.83	2	23.00	22.65	9	7,211	0.12%
2020/07/24	9	23.98	22	24.00	23.80	-13	7,190	-0.18%
2020/07/23	0.2	24.35	0	0.00	24.25	0.2	7,201	0.00%
2020/07/22	5.2	24.44	2	24.50	24.60	3.2	7,312	0.04%
2020/07/21	1	24.70	0	0.00	24.60	1	7,340	0.01%
2020/07/20	10	24.28	1	24.55	24.55	9	7,341	0.12%
2020/07/17	4	24.63	0	0.00	24.60	4	7,342	0.05%
2020/07/16	4.2	24.95	0	0.00	25.05	4.2	7,371	0.06%
2020/07/15	1	24.90	8	25.06	25.05	-7	7,408	-0.09%
2020/07/14	32	25.81	11	25.80	25.80	21	7,402	0.28%
2020/07/13	11	26.14	180	26.11	26.00	-169	7,330	-2.31%	大賣/鉅額交易
2020/07/10	26	26.92	13	26.79	26.70	13	7,282	0.18%
2020/07/09	10	27.35	0	0.00	27.30	10	7,226	0.14%
2020/07/08	18	26.84	15	26.78	26.80	3	7,106	0.04%
2020/07/07	7	26.78	0	0.00	26.80	7	7,175	0.10%
2020/07/06	9	26.81	0	0.00	26.90	9	7,267	0.12%
2020/07/03	8	26.65	4	26.66	26.85	4	7,334	0.05%
2020/07/02	1	26.90	5	27.01	26.95	-4	7,345	-0.05%
2020/07/01	23	27.07	25	27.01	27.10	-2	7,375	-0.03%
2020/06/30	23	26.59	18	27.01	27.10	5	7,451	0.07%
2020/06/29	4	25.88	1	26.35	26.35	3	7,246	0.04%
2020/06/24	17	25.64	19	25.83	26.05	-2	6,930	-0.03%
2020/06/23	181	25.34	0	0.00	25.40	181	6,650	2.72%	大買/鉅額交易
2020/06/22	9	25.64	0	0.00	25.25	9	6,309	0.14%
2020/06/19	24	26.38	0	0.00	26.00	24	6,023	0.40%
2020/06/18	9	26.96	0	0.00	26.95	9	5,733	0.16%
2020/06/17	2	27.25	1	27.30	27.20	1	5,692	0.02%
2020/06/16	5	27.15	2	27.30	27.30	3	5,803	0.05%
2020/06/15	4	27.58	4	27.80	27.15	0	5,907	0.00%
2020/06/12	5	27.60	0	0.00	27.90	5	5,817	0.09%
2020/06/11	16	27.91	2	27.70	27.55	14	5,802	0.24%
2020/06/10	1	27.60	1	27.85	27.65	0	5,761	0.00%
2020/06/09	2	27.85	0	0.00	27.80	2	5,891	0.03%
2020/06/05	3.2	27.76	5	27.70	27.70	-1.8	5,995	-0.03%
2020/06/04	0	0.00	4	27.78	27.80	-4	6,053	-0.07%
2020/06/03	0.3	27.40	103	27.55	27.40	-102.8	6,053	-1.70%	大賣/鉅額交易
2020/06/02	0	0.00	10	26.77	26.85	-10	6,039	-0.17%
2020/06/01	0	0.00	1.7	26.70	26.70	-1.7	6,069	-0.03%
2020/05/29	4	27.19	0.2	27.10	26.85	3.8	6,065	0.06%
2020/05/28	16	27.54	17	27.73	27.45	-1	6,074	-0.02%
2020/05/26	0	0.00	5	27.25	27.30	-5	6,171	-0.08%
2020/05/25	0	0.00	2	27.00	27.00	-2	6,216	-0.03%
2020/05/22	8	27.07	15	27.25	27.00	-7	6,212	-0.11%
2020/05/21	5	26.90	23	26.79	26.95	-18	6,149	-0.29%
2020/05/20	0	0.00	36	26.65	26.85	-36	6,132	-0.59%
2020/05/19	1.2	25.92	30	25.67	25.80	-28.8	6,072	-0.47%
2020/05/18	1	25.45	66	25.60	25.40	-65	6,049	-1.07%
2020/05/15	52	25.66	1	25.60	25.55	51	6,073	0.84%
2020/05/14	1	26.35	0	0.00	25.80	1	6,044	0.02%
2020/05/13	2	26.68	0	0.00	26.80	2	5,999	0.03%
2020/05/12	2	26.85	6	27.15	26.80	-4	6,009	-0.07%
2020/05/11	1	27.35	2	27.45	27.50	-1	5,945	-0.02%
2020/05/08	2	27.15	20	27.10	26.95	-18	5,899	-0.31%
2020/05/06	1	27.20	2	27.15	27.05	-1	5,794	-0.02%
2020/05/05	1	27.30	0	0.00	27.40	1	5,752	0.02%
2020/05/04	9	26.94	1	26.40	27.50	8	5,677	0.14%
2020/04/30	4	26.63	1	26.70	26.65	3	5,504	0.05%
2020/04/29	11	26.45	0	0.00	26.30	11	5,449	0.20%
2020/04/28	3	26.48	0	0.00	26.30	3	5,407	0.06%
2020/04/27	7	26.11	7	26.21	26.40	0	5,454	0.00%
2020/04/24	1	25.50	6	25.50	25.40	-5	5,347	-0.09%
2020/04/23	1	25.30	6	25.43	25.20	-5	5,316	-0.09%
2020/04/22	0	0.00	2	25.18	25.50	-2	5,315	-0.04%
2020/04/21	1	25.55	20	25.45	25.55	-19	5,316	-0.36%
2020/04/20	20	26.28	12	25.99	26.25	8	5,288	0.15%
2020/04/17	18	25.79	1	25.85	25.50	17	5,337	0.32%
2020/04/15	3	25.80	2	26.10	26.15	1	5,295	0.02%
2020/04/14	1	25.55	0	0.00	25.55	1	5,247	0.02%
2020/04/13	2	25.50	1	25.15	25.25	1	5,238	0.02%
2020/04/09	1	24.85	5	25.10	25.40	-4	5,270	-0.08%
2020/04/08	14	24.11	12	24.02	24.80	2	5,172	0.04%
2020/04/07	5	24.31	0	0.00	24.10	5	5,091	0.10%
2020/04/06	5	24.00	0	0.00	24.30	5	5,104	0.10%
2020/04/01	13	25.22	6	24.97	25.00	7	5,046	0.14%
2020/03/31	2	26.55	0	0.00	26.90	2	5,005	0.04%
2020/03/30	0	0.00	1	26.25	26.70	-1	5,058	-0.02%
2020/03/27	1	27.10	0	0.00	26.70	1	5,279	0.02%
2020/03/25	2	27.75	11.6	27.32	27.20	-9.6	5,748	-0.17%
2020/03/24	10	26.85	5	26.90	26.70	5	5,833	0.09%
2020/03/20	3	25.23	0	0.00	25.65	3	6,001	0.05%
2020/03/19	9	24.62	10	25.10	24.20	-1	5,993	-0.02%
2020/03/17	0	0.00	14	27.10	27.45	-14	5,971	-0.23%
2020/03/16	0	0.00	3	28.28	28.05	-3	5,917	-0.05%
2020/03/13	13	28.77	34	27.94	28.40	-21	5,943	-0.35%
2020/03/12	2	29.90	2	30.00	30.00	0	5,803	0.00%
2020/03/11	3	30.17	3	30.58	30.35	0	5,777	0.00%
2020/03/10	2	29.30	3	29.83	30.05	-1	5,682	-0.02%
2020/03/09	2	29.80	1	29.70	29.90	1	5,685	0.02%
2020/03/06	9	29.81	0	0.00	30.00	9	5,825	0.15%
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/03/04	5	30.80	15	30.70	31.00	-10	5,778	-0.17%
2020/03/03	25	31.41	15	31.00	31.00	10	5,757	0.17%
2020/03/02	15	31.33	1	31.45	31.40	14	5,709	0.25%
2020/02/27	23	31.67	2	31.35	30.90	21	5,635	0.37%
2020/02/26	6	31.75	19	31.56	31.65	-13	5,528	-0.24%
2020/02/25	8	30.87	0	0.00	31.30	8	5,461	0.15%
2020/02/24	2	31.20	3	31.25	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	1	31.30	31.40	-1	5,495	-0.02%
2020/02/20	3	30.90	2	30.95	30.95	1	5,467	0.02%
2020/02/19	0	0.00	3	31.20	31.10	-3	5,482	-0.05%
2020/02/18	2	30.85	9	31.14	30.90	-7	5,541	-0.13%
2020/02/17	2	30.35	0	0.00	30.60	2	5,648	0.04%
2020/02/13	2	30.40	5	30.19	30.15	-3	5,722	-0.05%
2020/02/10	5	29.10	10	28.95	29.15	-5	5,679	-0.09%
2020/02/06	1	29.40	1	29.35	29.55	0	5,693	0.00%
2020/02/05	12	29.15	3	29.15	29.10	9	5,720	0.16%
2020/02/04	0	0.00	5	29.40	29.40	-5	5,706	-0.09%
2020/02/03	0	0.00	3	28.85	29.35	-3	5,708	-0.05%
2020/01/31	11	30.00	0	0.00	30.20	11	5,755	0.19%
2020/01/30	5	29.91	0	0.00	29.80	5	5,888	0.08%
2020/01/20	1	31.10	1	31.20	31.10	0	5,774	0.00%
2020/01/17	3	31.40	14	31.40	31.45	-11	5,772	-0.19%
2020/01/16	3	31.58	1	31.70	31.55	2	5,771	0.03%
2020/01/15	5	31.75	1	31.70	31.65	4	5,814	0.07%
2020/01/14	7	31.78	3	31.95	31.95	4	5,804	0.07%
2020/01/13	20	31.80	11	31.83	31.95	9	5,823	0.15%
2020/01/10	2.3	31.21	1	31.20	31.25	1.3	5,934	0.02%
2020/01/09	2	30.73	0	0.00	30.60	2	5,892	0.03%
2020/01/08	2	31.00	15	30.50	30.50	-13	5,899	-0.22%
2020/01/07	5	31.31	3	31.42	31.25	2	5,859	0.03%
2020/01/03	6	31.69	7	31.54	31.40	-1	5,842	-0.02%
2020/01/02	40	32.16	1	32.20	32.10	39	5,790	0.67%
2019/12/31	5	32.10	0	0.00	32.05	5	5,811	0.09%
2019/12/27	0	0.00	3	32.00	31.85	-3	5,766	-0.05%
2019/12/26	22	32.02	12	31.90	31.80	10	5,815	0.17%
2019/12/25	11	32.54	7	32.52	32.30	4	5,873	0.07%
2019/12/24	27	32.32	220	32.08	32.60	-193	5,872	-3.29%	大賣/鉅額交易
2019/12/23	79	32.32	13	32.61	32.55	66	5,758	1.15%
2019/12/20	22	31.65	28	31.91	31.75	-6	5,649	-0.11%
2019/12/19	24.3	31.49	18	31.43	31.55	6.3	5,448	0.12%
2019/12/18	31	31.37	19	31.41	31.40	12	5,345	0.22%
2019/12/17	3	30.75	67	30.56	30.70	-64	5,184	-1.23%
2019/12/16	7	30.79	0	0.00	30.85	7	5,103	0.14%
2019/12/13	60	30.06	4	29.95	30.45	56	4,980	1.12%
2019/12/12	0	0.00	4	29.55	29.55	-4	4,829	-0.08%
2019/12/11	0	0.00	12	29.11	29.25	-12	4,899	-0.24%
2019/12/10	17	29.36	12	29.46	29.30	5	4,850	0.10%
2019/12/09	15.4	30.80	0	0.00	30.75	15.4	4,738	0.32%
2019/12/06	26	30.31	14	30.37	30.70	12	4,670	0.26%
2019/12/05	0	0.00	6	29.55	29.80	-6	4,555	-0.13%
2019/12/04	12	29.48	2	29.70	29.75	10	4,502	0.22%
2019/12/03	17	29.24	15	29.53	29.90	2	4,430	0.05%
2019/12/02	8.3	28.58	55	28.46	28.35	-46.7	4,264	-1.10%
2019/11/29	17	29.20	0	0.00	29.10	17	4,235	0.40%
2019/11/28	2	29.58	0	0.00	29.55	2	4,244	0.05%
2019/11/27	1.1	29.68	0	0.00	29.50	1.1	4,243	0.03%
2019/11/26	1	29.65	0	0.00	29.60	1	4,207	0.02%
2019/11/25	3	29.78	32	29.79	29.60	-29	4,188	-0.69%
2019/11/22	0	0.00	1	30.00	29.70	-1	4,231	-0.02%
2019/11/21	1	29.90	0	0.00	29.85	1	4,313	0.02%
2019/11/20	30	30.40	0	0.00	30.40	30	4,381	0.68%
2019/11/19	0	0.00	1	30.25	30.25	-1	4,450	-0.02%
2019/11/18	22.1	29.37	2	29.53	29.75	20.1	4,483	0.45%
2019/11/15	7	29.06	0	0.00	29.50	7	4,528	0.15%
2019/11/14	21	29.88	13	29.88	29.50	8	4,530	0.18%
2019/11/13	29	31.26	13	31.32	30.85	16	4,419	0.36%
2019/11/12	3	32.48	0	0.00	32.40	3	4,372	0.07%
2019/11/11	33	32.67	16.5	32.75	32.70	16.5	4,496	0.37%
2019/11/08	0	0.00	3	32.90	32.95	-3	4,607	-0.07%
2019/11/07	10	32.55	1	32.60	32.75	9	4,657	0.19%
2019/11/06	0.2	32.75	0	0.00	32.75	0.2	4,686	0.00%
2019/11/05	3	32.78	2	32.85	32.90	1	4,697	0.02%
2019/11/04	3	32.63	5	32.70	32.55	-2	4,700	-0.04%
2019/11/01	1	32.90	2	32.95	33.00	-1	4,678	-0.02%
2019/10/30	5	32.58	1	32.95	32.50	4	4,689	0.09%
2019/10/29	15.2	33.42	3	34.50	33.25	12.2	4,613	0.26%
2019/10/28	2	33.63	97	33.63	33.60	-95	4,485	-2.12%
2019/10/25	10	33.85	10	33.85	33.50	0	4,542	0.00%
2019/10/24	6	33.72	51	33.85	33.85	-45	4,536	-0.99%
2019/10/23	0	0.00	2	33.90	33.90	-2	4,556	-0.04%
2019/10/22	1	33.45	0	0.00	33.30	1	4,585	0.02%
2019/10/21	1	33.80	20	33.55	33.60	-19	4,619	-0.41%
2019/10/18	2	33.50	7	33.33	33.15	-5	4,716	-0.11%
2019/10/17	10	33.90	2	34.00	33.95	8	4,541	0.18%
2019/10/15	5.4	33.90	5	33.90	33.85	0.4	4,557	0.01%
2019/10/14	4.3	33.78	5	33.69	34.00	-0.8	4,540	-0.02%
2019/10/09	2	33.30	0	0.00	33.20	2	4,487	0.04%
2019/10/08	2	33.65	4	33.68	33.80	-2	4,454	-0.04%
2019/10/07	7	33.19	29	32.71	33.30	-22	4,426	-0.50%
2019/10/04	10	32.47	1	32.35	32.50	9	4,375	0.21%
2019/10/03	17	32.94	5	33.05	32.95	12	4,342	0.28%
2019/10/02	26	33.46	36	33.49	33.20	-10	4,308	-0.23%
2019/10/01	41	33.54	98	33.74	33.10	-57	4,232	-1.35%
2019/09/27	583	34.93	12	34.91	34.75	571	4,071	14.02%	大買/鉅額交易
2019/09/26	146	35.23	8	35.71	35.25	138	3,985	3.46%	大買/鉅額交易
2019/09/25	423	36.58	93	36.35	36.00	330	3,866	8.53%	大買/鉅額交易
2019/09/24	12.1	38.04	0	0.00	38.05	12.1	3,689	0.33%
2019/09/23	8	38.48	0	0.00	38.35	8	3,681	0.22%
2019/09/18	0	0.00	35	39.61	39.40	-35	3,794	-0.92%
2019/09/17	1	39.50	2	39.73	39.50	-1	3,932	-0.03%
2019/09/16	31	39.80	128	39.97	39.95	-97	4,111	-2.36%	大賣/
2019/09/12	2	38.93	0	0.00	38.80	2	4,061	0.05%
2019/09/11	0	0.00	1	38.80	38.75	-1	4,189	-0.02%
2019/09/09	236	38.60	0	0.00	38.50	236	4,329	5.45%	大買/鉅額交易
2019/09/06	11	38.81	11	38.83	38.80	0	4,413	0.00%
2019/09/05	125	38.78	1	38.75	38.75	124	4,448	2.79%	大買/鉅額交易
2019/09/04	5	39.30	0	0.00	39.25	5	4,457	0.11%
2019/09/03	17	39.22	12	39.17	39.40	5	4,526	0.11%
2019/09/02	3	38.80	11	38.84	38.75	-8	4,470	-0.18%
2019/08/30	0	0.00	2	38.35	38.10	-2	4,421	-0.05%
2019/08/29	11	38.19	0	0.00	38.15	11	4,418	0.25%
2019/08/28	38	38.13	0	0.00	38.10	38	4,423	0.86%
2019/08/27	265	38.15	0	0.00	38.10	265	4,431	5.98%	大買/鉅額交易
2019/08/26	232	38.03	22	38.82	38.80	210	4,379	4.80%	大買/鉅額交易
2019/08/23	435	38.23	10	38.25	38.15	425	4,287	9.91%	大買/鉅額交易
2019/08/22	13	39.35	20	39.88	39.20	-7	4,191	-0.17%
2019/08/21	199	40.51	0.1	40.50	40.50	198.9	4,089	4.87%	大買/鉅額交易
2019/08/20	204	40.72	4	40.78	40.50	200	4,042	4.95%	大買/鉅額交易
2019/08/19	219	41.59	7	41.35	41.40	212	4,031	5.26%	大買/鉅額交易
2019/08/16	116	42.04	20	42.00	42.10	96	4,141	2.32%	大買/
2019/08/15	81	42.08	5	42.15	42.05	76	4,154	1.83%
2019/08/14	223.2	42.76	1	43.10	42.50	222.2	4,120	5.39%	大買/鉅額交易
2019/08/13	546	45.42	4	45.41	45.40	542	4,062	13.34%	大買/鉅額交易
2019/08/12	50	45.77	3	45.95	45.70	47	3,959	1.19%
2019/08/08	182	45.58	1	45.65	45.70	181	3,913	4.62%	大買/鉅額交易
2019/08/07	744	45.66	0	0.00	45.70	744	3,919	18.98%	大買/鉅額交易
2019/08/06	1	45.55	4	45.70	45.65	-3	4,015	-0.07%
2019/08/05	3	45.93	0	0.00	45.85	3	4,033	0.07%
2019/08/02	7	45.85	1	45.80	45.90	6	4,040	0.15%
2019/08/01	43	46.08	1	46.05	46.05	42	4,075	1.03%
2019/07/29	0	0.00	150	46.60	46.50	-150	4,351	-3.45%	大賣/鉅額交易
2019/07/26	1	45.50	4	45.80	46.00	-3	4,307	-0.07%
2019/07/25	16	45.59	0	0.00	45.70	16	4,338	0.37%
2019/07/24	17	46.70	0	0.00	46.00	17	4,352	0.39%
2019/07/23	1	47.00	10	46.85	46.80	-9	4,290	-0.21%
2019/07/22	5	47.05	6	46.99	46.80	-1	4,266	-0.02%
2019/07/19	2	46.25	6	46.24	46.30	-4	4,152	-0.10%
2019/07/18	0	0.00	4	45.91	45.85	-4	4,170	-0.10%
2019/07/16	0	0.00	31	45.50	45.55	-31	4,203	-0.74%
2019/07/15	1	45.40	0	0.00	45.25	1	4,246	0.02%
2019/07/11	0	0.00	19.6	45.15	45.15	-19.6	4,536	-0.43%
2019/07/09	3	45.15	0	0.00	45.45	3	4,723	0.06%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/05	1	45.10	0	0.00	45.10	1	4,909	0.02%
2019/07/04	0.5	45.05	0	0.00	45.05	0.5	4,961	0.01%
2019/07/03	1	45.10	0	0.00	45.20	1	5,084	0.02%
2019/07/02	7	45.55	0	0.00	45.45	7	5,195	0.13%
2019/06/28	3	45.28	1	45.65	45.30	2	5,252	0.04%
2019/06/27	1	45.95	0	0.00	45.95	1	5,257	0.02%
2019/06/26	4	46.35	0	0.00	46.40	4	5,218	0.08%
2019/06/25	0	0.00	23	46.30	46.75	-23	5,301	-0.43%
2019/06/24	1	45.95	16	46.38	46.50	-15	5,417	-0.28%
2019/06/21	22	46.00	16	46.23	46.40	6	5,328	0.11%
2019/06/20	0	0.00	21	45.76	45.80	-21	5,183	-0.41%
2019/06/19	1	46.20	34	46.01	45.80	-33	5,252	-0.63%
2019/06/18	10	46.00	3	45.83	46.00	7	5,337	0.13%
2019/06/17	8	45.84	0	0.00	45.85	8	5,770	0.14%
2019/06/14	2	45.45	0	0.00	45.50	2	5,918	0.03%
2019/06/13	1	45.20	3	45.10	45.15	-2	5,961	-0.03%
2019/06/12	1	45.20	11	44.85	44.90	-10	6,029	-0.17%
2019/06/11	4	44.76	6	44.63	45.00	-2	6,142	-0.03%
2019/06/05	2	43.95	4	44.10	44.00	-2	6,099	-0.03%
2019/06/04	1	43.95	5	43.98	43.95	-4	6,114	-0.07%
2019/06/03	1	43.90	1	44.05	43.90	0	6,154	0.00%
2019/05/31	0	0.00	0.2	43.80	44.05	-0.2	6,207	0.00%
2019/05/29	0	0.00	2	44.30	44.15	-2	6,355	-0.03%
2019/05/28	0	0.00	6	44.00	44.10	-6	6,361	-0.09%
2019/05/27	0	0.00	6	43.95	43.90	-6	6,417	-0.09%
2019/05/24	2	43.93	0	0.00	43.80	2	6,473	0.03%
2019/05/23	22	44.89	18	45.21	44.05	4	6,541	0.06%
2019/05/22	3	44.45	4	44.56	44.65	-1	6,421	-0.02%
2019/05/21	2	43.95	20	44.10	44.20	-18	6,469	-0.28%
2019/05/20	3	44.20	9	44.56	43.95	-6	6,497	-0.09%
2019/05/17	1	43.90	1	43.90	43.90	0	6,483	0.00%
2019/05/16	1	43.95	5	43.95	43.90	-4	6,588	-0.06%
2019/05/15	20	43.90	20	43.98	43.90	0	6,684	0.00%
2019/05/14	26	43.79	2	44.00	43.80	24	6,884	0.35%
2019/05/13	57	43.61	5	43.85	43.70	52	7,035	0.74%
2019/05/10	1	43.85	0	0.00	43.85	1	7,139	0.01%
2019/05/09	2	43.78	1	43.80	43.85	1	7,167	0.01%
2019/05/08	14	44.21	4	44.45	43.90	10	7,191	0.14%
2019/05/07	1	44.75	2	44.40	44.25	-1	7,231	-0.01%
2019/05/06	7	44.46	0	0.00	44.40	7	7,482	0.09%
2019/05/03	1	44.00	0	0.00	44.00	1	7,359	0.01%
2019/05/02	22	43.85	0	0.00	43.80	22	7,425	0.30%
2019/04/30	0	0.00	6	43.76	43.85	-6	7,471	-0.08%
2019/04/29	1	43.80	2	43.80	43.85	-1	7,515	-0.01%
2019/04/26	4	43.91	2	43.80	43.70	2	7,565	0.03%
2019/04/25	4	43.91	0	0.00	43.90	4	7,661	0.05%
2019/04/24	1	43.85	0	0.00	43.85	1	7,751	0.01%
2019/04/23	1	43.75	4	43.80	43.80	-3	7,892	-0.04%
2019/04/22	3	43.75	0	0.00	43.75	3	7,954	0.04%
2019/04/19	3	43.75	0	0.00	43.70	3	8,131	0.04%
2019/04/18	6	43.52	1	43.80	43.70	5	8,276	0.06%
2019/04/17	18.1	43.72	0	0.00	43.95	18.1	8,424	0.22%
2019/04/16	119	43.55	0	0.00	43.70	119	8,758	1.36%	大買/鉅額交易
2019/04/15	84	43.65	5	43.75	43.60	79	8,982	0.88%
2019/04/12	149	43.69	0	0.00	44.00	149	9,087	1.64%	大買/鉅額交易
2019/04/11	4	43.99	0	0.00	44.00	4	9,154	0.04%
2019/04/10	5	44.13	0	0.00	44.15	5	9,091	0.05%
2019/04/09	19	44.23	0	0.00	44.20	19	9,093	0.21%
2019/04/08	3	44.93	20	45.75	44.80	-17	9,010	-0.19%
2019/04/03	2	45.53	0	0.00	45.70	2	8,951	0.02%
2019/04/02	5	45.60	0	0.00	45.55	5	9,222	0.05%
2019/04/01	3	45.50	2	45.50	45.10	1	9,445	0.01%
2019/03/29	5	45.15	1	45.20	45.45	4	9,629	0.04%
2019/03/28	3	44.97	0	0.00	44.95	3	9,955	0.03%
2019/03/27	46	45.83	4	46.19	45.55	42	9,886	0.42%
2019/03/26	7	45.70	1	45.65	45.55	6	9,681	0.06%
2019/03/25	5	45.70	1	45.50	45.95	4	9,644	0.04%
2019/03/22	9	46.77	33	46.21	46.15	-24	9,617	-0.25%
2019/03/21	11	47.44	5	47.53	46.80	6	9,505	0.06%
2019/03/20	25	46.88	67.8	47.00	47.25	-42.8	9,335	-0.46%
2019/03/19	2	44.98	42	45.27	45.30	-40	8,875	-0.45%
2019/03/18	0	0.00	9	44.09	44.65	-9	8,758	-0.10%
2019/03/15	1	43.25	0	0.00	43.90	1	8,722	0.01%
2019/03/14	5	43.06	1	43.35	43.40	4	8,673	0.05%
2019/03/13	9	43.31	0	0.00	43.15	9	8,653	0.10%
2019/03/12	6	43.63	0	0.00	43.50	6	8,700	0.07%
2019/03/11	2	43.65	0.1	43.70	43.70	2	8,757	0.02%
2019/03/08	10	43.69	1	43.55	43.85	9	8,866	0.10%
2019/03/07	29	43.74	13	43.60	43.50	16	9,100	0.18%
2019/03/06	30	43.94	2	43.90	43.85	28	9,303	0.30%
2019/03/05	52	44.65	5	44.55	44.10	47	9,506	0.49%
2019/03/04	2	44.75	10	44.75	44.70	-8	9,893	-0.08%
2019/02/26	1	44.15	3	44.02	44.00	-2	10,566	-0.02%
2019/02/25	8	43.95	0	0.00	43.85	8	10,606	0.08%
2019/02/22	4	43.59	6	43.58	43.60	-2	10,647	-0.02%
2019/02/21	3	43.85	5	43.65	43.80	-2	10,561	-0.02%
2019/02/20	2	43.65	0	0.00	44.05	2	10,551	0.02%
2019/02/19	12	43.97	10	43.80	43.85	2	10,492	0.02%
2019/02/18	4	43.94	0	0.00	43.75	4	10,555	0.04%
2019/02/15	4	43.95	1	44.95	44.00	3	10,721	0.03%
2019/02/14	8	44.76	4	44.69	44.55	4	10,780	0.04%
2019/02/13	2	45.10	3	45.10	45.65	-1	10,803	-0.01%
2019/02/12	29	44.76	11	45.10	45.55	18	10,689	0.17%
2019/02/11	8	43.93	0.1	43.95	43.95	7.9	10,492	0.08%
2019/01/30	3	43.72	0	0.00	43.90	3	10,399	0.03%
2019/01/29	21	43.50	0	0.00	43.65	21	10,456	0.20%
2019/01/28	8	43.73	1	43.95	43.85	7	10,508	0.07%
2019/01/25	31	44.40	5	43.95	43.85	26	10,632	0.24%
2019/01/24	2	46.10	2	45.75	45.50	0	10,507	0.00%
2019/01/23	37	45.32	6	45.40	45.40	31	10,602	0.29%
2019/01/22	1	45.90	0	0.00	45.70	1	10,682	0.01%
2019/01/21	0	0.00	19	46.71	46.65	-19	10,850	-0.18%
2019/01/18	27	46.76	10	46.85	46.85	17	11,045	0.15%
2019/01/17	3	46.50	1	46.50	46.10	2	11,343	0.02%
2019/01/16	5	47.26	1	47.70	46.80	4	11,832	0.03%
2019/01/15	2	46.90	4	47.53	48.00	-2	11,916	-0.02%
2019/01/14	2	47.58	3	47.53	47.55	-1	12,217	-0.01%
2019/01/11	1	47.40	11.3	47.46	47.55	-10.3	12,817	-0.08%
2019/01/10	3	47.30	48	47.60	46.75	-45	13,226	-0.34%
2019/01/09	33	46.55	64	47.02	47.20	-31	13,256	-0.23%
2019/01/08	30	46.51	335.6	46.52	46.80	-305.6	13,112	-2.33%	大賣/鉅額交易
2019/01/07	7	44.56	26	44.79	45.00	-19	12,778	-0.15%
2019/01/04	4	43.49	20	43.84	43.80	-16	12,633	-0.13%
2019/01/03	6	43.42	2	43.25	43.30	4	12,793	0.03%
2019/01/02	52	42.41	67	42.56	42.40	-15	12,962	-0.12%
2018/12/28	3	42.02	0	0.00	42.05	3	13,152	0.02%
2018/12/27	0	0.00	2	42.25	42.05	-2	13,354	-0.01%
2018/12/26	253	41.64	20	41.87	42.00	233	13,706	1.70%	大買/鉅額交易
2018/12/25	1,909	41.63	19	41.74	41.85	1,890	14,400	13.12%	大買/鉅額交易
2018/12/24	208	42.00	7	42.51	42.00	201	14,374	1.40%	大買/鉅額交易
2018/12/22	9	43.53	5	44.10	43.35	4	14,453	0.03%
2018/12/21	3	42.78	21	43.15	42.85	-18	14,682	-0.12%
2018/12/20	106	41.95	3	42.00	42.00	103	14,589	0.71%	大買/鉅額交易
2018/12/19	30	41.85	20	41.90	42.00	10	14,930	0.07%
2018/12/18	269	41.94	0	0.00	42.00	269	15,294	1.76%	大買/鉅額交易
2018/12/17	501	42.00	0	0.00	42.00	501	16,118	3.11%	大買/鉅額交易
2018/12/14	0	0.00	1	42.40	42.30	-1	16,742	-0.01%
2018/12/13	0	0.00	1	42.45	42.25	-1	17,014	-0.01%
2018/12/12	1	42.60	3	42.12	42.20	-2	17,083	-0.01%
2018/12/11	990	41.98	0.1	42.00	42.05	989.9	17,110	5.79%	大買/鉅額交易
2018/12/10	2,094	41.76	0	0.00	42.00	2,094	17,110	12.24%	大買/鉅額交易
2018/12/07	2.1	41.98	3	42.03	42.00	-0.9	17,289	-0.01%
2018/12/06	14	41.45	2	41.60	42.00	12	17,399	0.07%
2018/12/05	3	42.55	0	0.00	42.35	3	17,502	0.02%
2018/12/04	4	43.60	12	43.50	43.05	-8	17,561	-0.05%
2018/12/03	13.8	43.25	11	43.48	43.50	2.8	17,574	0.02%
2018/11/30	0	0.00	24	43.38	42.70	-24	17,586	-0.14%
2018/11/29	13	42.80	19	43.68	42.85	-6	17,471	-0.03%
2018/11/28	9	41.41	5	41.46	42.00	4	17,670	0.02%
2018/11/27	38	41.12	9	41.54	42.05	29	17,497	0.17%
2018/11/26	40	41.10	26	40.96	43.00	14	17,106	0.08%
2018/11/23	3	43.03	2	42.70	42.95	1	16,518	0.01%
2018/11/22	25	43.06	3	43.53	42.80	22	16,619	0.13%
2018/11/21	12	43.58	12	43.56	43.55	0	16,659	0.00%
2018/11/20	7	44.56	3	44.35	44.40	4	16,773	0.02%
2018/11/19	4	44.85	0	0.00	44.90	4	16,999	0.02%
2018/11/15	2	45.13	1	44.65	44.85	1	17,387	0.01%
2018/11/14	5	45.75	3	45.75	45.10	2	17,459	0.01%
2018/11/13	95	42.86	4	43.91	45.45	91	17,434	0.52%
2018/11/12	56	43.95	1	45.80	43.95	55	17,616	0.31%
2018/11/09	11	45.87	4.2	45.71	45.80	6.8	17,949	0.04%
2018/11/08	1	45.70	2	45.40	45.50	-1	18,561	-0.01%
2018/11/07	2	44.75	1	44.80	45.00	1	18,827	0.01%
2018/11/06	0	0.00	2	45.25	44.80	-2	19,151	-0.01%
2018/11/05	5	45.99	10	46.02	45.50	-5	19,218	-0.03%
2018/11/02	25	45.45	29	45.87	45.35	-4	19,466	-0.02%
2018/11/01	34	44.14	34	44.59	44.90	0	19,434	0.00%
2018/10/31	10	43.82	4	43.60	43.40	6	19,750	0.03%
2018/10/30	11	43.30	6.4	43.45	43.15	4.6	19,967	0.02%
2018/10/29	25	44.20	57	43.80	43.25	-32	19,877	-0.16%
2018/10/26	21	43.63	26	43.73	43.30	-5	19,683	-0.03%
2018/10/25	34	43.83	11	43.69	43.20	23	19,475	0.12%
2018/10/24	32.3	48.17	12	48.15	46.95	20.3	19,131	0.11%
2018/10/23	26.1	50.94	6	50.83	50.90	20.1	18,589	0.11%
2018/10/22	37	51.82	34	52.39	51.30	3	18,459	0.02%
2018/10/19	11	50.25	49	50.58	51.30	-38	18,041	-0.21%
2018/10/18	8	47.13	53	47.98	48.60	-45	17,362	-0.26%
2018/10/17	5	47.77	2	47.95	46.00	3	16,799	0.02%
2018/10/16	9	48.10	9	47.66	47.80	0	16,704	0.00%
2018/10/15	46	48.03	3	48.10	47.30	43	16,678	0.26%
2018/10/12	22	46.20	80	45.42	47.05	-58	16,635	-0.35%
2018/10/11	9	45.77	105	46.11	45.25	-96	16,853	-0.57%	大賣/
2018/10/09	34	49.74	19	48.40	50.20	15	16,566	0.09%
2018/10/08	21.2	50.35	5	49.33	49.00	16.2	16,293	0.10%
2018/10/05	19	49.86	2	50.10	50.60	17	16,074	0.11%
2018/10/04	8	50.65	15.1	50.87	51.30	-7.1	15,838	-0.04%
2018/10/03	88	50.37	8	50.49	49.00	80	15,498	0.52%
2018/10/01	22	51.88	3	52.47	53.10	19	14,804	0.13%
2018/09/28	16.1	53.89	13	53.59	53.50	3.1	14,574	0.02%
2018/09/27	8	51.58	39	53.43	54.80	-31	14,303	-0.22%
2018/09/26	9	52.17	0.7	51.60	52.00	8.3	14,006	0.06%
2018/09/25	36	54.29	19	54.73	54.00	17	13,820	0.12%
2018/09/21	40	52.54	69.6	52.96	53.20	-29.6	13,491	-0.22%
2018/09/20	30	51.59	57	50.69	52.50	-27	13,152	-0.21%
2018/09/19	29	49.05	66.5	48.90	50.30	-37.5	12,459	-0.30%
2018/09/18	17	46.20	40	45.77	46.60	-23	11,924	-0.19%
2018/09/17	9	44.88	7	45.16	44.80	2	11,743	0.02%
2018/09/14	6	44.17	0	0.00	44.15	6	11,835	0.05%
2018/09/13	2	44.50	5	44.60	44.50	-3	11,874	-0.03%
2018/09/12	33	44.70	14	44.66	44.40	19	11,834	0.16%
2018/09/11	34	42.61	10	43.15	43.75	24	11,729	0.20%
2018/09/10	17	42.56	14	42.36	42.15	3	11,960	0.03%
2018/09/07	15.1	43.07	2	43.45	43.00	13.1	12,155	0.11%
2018/09/06	100	43.60	0	0.00	43.50	100	12,518	0.80%
2018/09/05	4	43.38	2	43.50	43.60	2	12,709	0.02%
2018/09/04	10	43.17	14	43.09	43.25	-4	12,711	-0.03%
2018/09/03	2,717.2	43.79	10	44.10	43.00	2,707.2	12,843	21.08%	大買/鉅額交易
2018/08/31	165	46.40	0	0.00	46.40	165	12,800	1.29%	大買/鉅額交易
2018/08/30	1,504	46.45	20	46.40	46.40	1,484	12,881	11.52%	大買/鉅額交易
2018/08/29	2,945	46.58	27	46.65	46.40	2,918	13,091	22.29%	大買/鉅額交易
2018/08/28	4,959	46.86	12	47.04	47.00	4,947	13,420	36.86%	大買/鉅額交易
2018/08/27	9	45.59	1	45.50	45.50	8	14,187	0.06%
2018/08/24	19.3	45.69	0	0.00	45.50	19.3	14,879	0.13%
2018/08/23	12	48.86	86	48.73	49.10	-74	14,732	-0.50%
2018/08/22	52	49.74	34	49.45	49.00	18	14,544	0.12%
2018/08/21	6	48.02	1	48.25	47.85	5	14,216	0.04%
2018/08/20	35	47.86	1	47.90	48.35	34	14,206	0.24%
2018/08/17	9	47.84	3.5	48.32	47.70	5.5	14,116	0.04%
2018/08/16	16	47.85	20	47.65	47.55	-4	14,007	-0.03%
2018/08/15	28	48.34	27	48.81	48.65	1	13,820	0.01%
2018/08/14	27	47.55	26	47.19	48.60	1	13,596	0.01%
2018/08/13	33	44.08	12.5	44.70	44.20	20.5	12,965	0.16%
2018/08/10	1	44.55	13	44.61	44.45	-12	12,769	-0.09%
2018/08/09	1	42.35	2.6	42.94	43.05	-1.6	12,528	-0.01%
2018/08/08	11	43.01	26	43.84	42.30	-15	12,499	-0.12%
2018/08/07	4	42.30	9	42.56	42.55	-5	12,519	-0.04%
2018/08/06	8	41.59	38	41.40	43.20	-30	12,948	-0.23%
2018/08/03	46	39.84	58	40.10	39.90	-12	12,645	-0.09%
2018/08/02	5	38.80	5	38.70	38.45	0	12,563	0.00%
2018/08/01	0	0.00	1	38.50	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	24	38.57	38.35	-24	12,712	-0.19%
2018/07/30	13	37.85	0	0.00	37.60	13	12,875	0.10%
2018/07/27	5	38.40	0	0.00	38.20	5	13,018	0.04%
2018/07/26	1	37.60	14	38.53	38.60	-13	13,125	-0.10%
2018/07/25	8	38.05	5	38.18	38.05	3	13,286	0.02%
2018/07/24	10	37.15	1	37.15	37.30	9	13,648	0.07%
2018/07/23	21	36.49	0	0.00	36.60	21	13,824	0.15%
2018/07/20	20	37.36	1	37.85	37.00	19	14,122	0.13%
2018/07/19	55.9	38.93	1	39.00	38.40	54.9	14,329	0.38%
2018/07/18	1	38.60	3	38.72	39.05	-2	14,832	-0.01%
2018/07/17	23	39.07	20	38.87	38.75	3	15,220	0.02%
2018/07/16	1	37.05	3	37.30	37.25	-2	15,097	-0.01%
2018/07/13	0	0.00	3	36.87	36.70	-3	15,513	-0.02%
2018/07/12	2	36.58	100	36.37	36.50	-98	15,573	-0.63%
2018/07/11	8	36.45	1.1	36.60	36.60	6.9	15,762	0.04%
2018/07/10	2	36.40	1	36.60	37.10	1	15,879	0.01%
2018/07/09	3	36.97	4	37.31	36.95	-1	15,965	-0.01%
2018/07/06	14	36.17	0	0.00	36.05	14	16,078	0.09%
2018/07/05	9	36.56	3	37.53	36.05	6	16,341	0.04%
2018/07/04	0	0.00	44	36.94	37.10	-44	16,748	-0.26%
2018/07/03	5	36.00	1	35.70	35.75	4	17,135	0.02%
2018/07/02	3	36.47	1	36.95	36.40	2	17,310	0.01%
2018/06/29	15	36.28	1	36.25	36.25	14	17,751	0.08%
2018/06/28	22	36.53	10	36.15	36.15	12	18,103	0.07%
2018/06/27	61	36.68	0	0.00	37.10	61	18,199	0.34%
2018/06/26	23	36.72	21	36.11	36.65	2	18,140	0.01%
2018/06/25	106	36.43	3	37.13	36.50	103	18,113	0.57%	大買/鉅額交易
2018/06/22	26	37.66	31	37.76	37.60	-5	18,084	-0.03%
2018/06/21	12	39.03	2	39.00	38.80	10	18,300	0.05%
2018/06/20	11	39.01	46	38.99	38.60	-35	18,450	-0.19%
2018/06/19	6	40.17	9	40.57	39.75	-3	18,457	-0.02%
2018/06/15	3	39.43	4	39.19	40.00	-1	18,233	-0.01%
2018/06/14	47	39.38	27	40.24	38.20	20	17,948	0.11%
2018/06/13	12	38.91	58	38.33	38.90	-46	17,594	-0.26%
2018/06/12	83	36.93	4	37.59	37.65	79	17,398	0.45%
2018/06/11	540	37.15	162	37.08	36.85	378	17,491	2.16%	大買/大賣/鉅額交易
2018/06/08	17	38.45	50	39.07	37.95	-33	17,661	-0.19%
2018/06/07	1	38.00	3	38.18	37.85	-2	17,384	-0.01%
2018/06/06	35	37.96	66	38.04	38.00	-31	17,431	-0.18%
2018/06/05	31	38.15	53	37.68	37.50	-22	17,499	-0.13%
2018/06/04	8	37.49	67	37.58	37.60	-59	17,321	-0.34%
2018/06/01	61	35.27	163.4	35.07	35.70	-102.4	16,652	-0.61%	大賣/鉅額交易
2018/05/31	30	32.80	0	0.00	32.50	30	16,198	0.19%
2018/05/30	2	32.10	2	32.30	32.30	0	16,880	0.00%
2018/05/29	1	32.20	5	32.62	32.75	-4	17,850	-0.02%
2018/05/28	56	32.01	3	32.00	31.90	53	18,877	0.28%
2018/05/25	3	32.17	0	0.00	32.10	3	18,965	0.02%
2018/05/24	6	32.65	1	33.15	32.60	5	19,129	0.03%
2018/05/23	16	32.46	1	32.45	32.55	15	19,353	0.08%
2018/05/22	4	33.03	2	33.48	32.60	2	19,394	0.01%
2018/05/21	5	33.52	0	0.00	33.50	5	19,442	0.03%
2018/05/18	3	33.88	1	34.30	33.60	2	19,370	0.01%
2018/05/17	10	33.90	0	0.00	33.85	10	19,265	0.05%
2018/05/16	3	33.95	10	34.00	33.80	-7	19,165	-0.04%
2018/05/15	163	34.17	6.7	34.03	34.00	156.3	19,094	0.82%	大買/鉅額交易
2018/05/14	27	33.76	10	35.20	33.35	17	18,926	0.09%
2018/05/11	288	33.90	8	34.32	34.80	280	18,371	1.52%	大買/鉅額交易
2018/05/10	3	34.08	8	34.55	34.10	-5	18,209	-0.03%
2018/05/09	2	33.60	0	0.00	33.90	2	18,001	0.01%
2018/05/08	0	0.00	1	33.55	33.50	-1	17,997	-0.01%
2018/05/07	16	33.49	2	33.45	33.25	14	17,972	0.08%
2018/05/04	4	32.06	2	32.23	32.25	2	17,775	0.01%
2018/05/03	5	32.70	4	33.08	32.75	1	17,692	0.01%
2018/05/02	0	0.00	32	33.97	33.80	-32	17,796	-0.18%
2018/04/30	30	34.55	45	34.05	34.00	-15	17,715	-0.08%
2018/04/27	23	32.56	6	32.32	32.80	17	17,368	0.10%
2018/04/26	36	31.94	10	32.30	31.75	26	17,300	0.15%
2018/04/25	5	31.42	10	31.86	32.40	-5	17,058	-0.03%
2018/04/24	59	32.59	11	31.51	31.35	48	16,798	0.29%
2018/04/23	20	34.57	27	34.60	34.75	-7	16,371	-0.04%
2018/04/20	21	33.35	2	33.25	32.70	19	15,968	0.12%
2018/04/19	24	33.54	7	32.84	33.20	17	15,831	0.11%
2018/04/18	3	30.53	0	0.00	30.85	3	15,481	0.02%
2018/04/17	5	30.08	1	30.15	30.05	4	15,607	0.03%
2018/04/16	3	30.70	1	30.60	30.40	2	15,837	0.01%
2018/04/13	2	31.43	2	31.63	31.35	0	16,144	0.00%
2018/04/12	1	31.95	5	31.74	31.75	-4	16,733	-0.02%
2018/04/11	1	31.75	3	32.02	32.40	-2	17,304	-0.01%
2018/04/10	10.5	32.11	42	32.61	31.60	-31.5	17,095	-0.18%
2018/04/09	14	32.03	15	31.87	32.50	-1	16,695	-0.01%
2018/04/03	5	30.45	1	30.20	30.45	4	16,402	0.02%
2018/04/02	5.5	30.56	37	30.99	30.65	-31.5	16,248	-0.19%
2018/03/31	4	30.10	8	30.19	29.70	-4	15,958	-0.03%
2018/03/30	1	28.60	10	29.02	29.00	-9	15,797	-0.06%
2018/03/29	4	27.78	6	27.88	27.85	-2	15,592	-0.01%
2018/03/28	2	27.65	1	27.80	27.70	1	15,615	0.01%
2018/03/27	6	27.68	9	28.19	28.30	-3	15,603	-0.02%
2018/03/26	118	27.08	0	0.00	26.80	118	15,503	0.76%	大買/鉅額交易
2018/03/23	110	28.07	1	28.00	28.25	109	15,275	0.71%	大買/鉅額交易
2018/03/22	8	28.90	11	28.95	29.05	-3	15,103	-0.02%
2018/03/20	3	28.60	1	28.95	28.60	2	14,864	0.01%
2018/03/19	8	28.50	0	0.00	28.50	8	14,709	0.05%
2018/03/16	0	0.00	36	29.05	28.90	-36	14,564	-0.25%
2018/03/15	2	30.08	3	29.70	29.40	-1	14,478	-0.01%
2018/03/14	30	29.60	3	29.28	29.75	27	14,263	0.19%
2018/03/13	209.1	28.45	1	28.45	28.45	208.1	13,827	1.50%	大買/鉅額交易
2018/03/12	23	27.82	36.1	27.88	28.80	-13.1	13,710	-0.10%
2018/03/09	25	27.39	0	0.00	27.50	25	13,492	0.19%
2018/03/08	3	28.50	4.9	28.72	28.60	-1.9	13,144	-0.01%
2018/03/07	2	28.58	32.8	28.00	27.95	-30.8	12,914	-0.24%
2018/03/06	13	28.70	24	28.74	28.80	-11	12,618	-0.09%
2018/03/05	26	30.04	24	30.31	29.40	2	12,248	0.02%
2018/03/02	17	28.39	31.5	28.35	28.80	-14.5	11,497	-0.13%
2018/03/01	1	27.65	16	27.12	27.70	-15	10,438	-0.14%
2018/02/27	2	25.55	5	25.35	25.20	-3	9,336	-0.03%
2018/02/26	4	25.50	21	25.24	25.35	-17	9,170	-0.19%
2018/02/23	4	25.43	3	25.50	25.00	1	8,916	0.01%
2018/02/22	6	24.63	12	24.75	24.50	-6	8,601	-0.07%
2018/02/21	0	0.00	13	24.41	24.50	-13	8,393	-0.15%
2018/02/12	1	22.35	0	0.00	22.30	1	8,095	0.01%
2018/02/09	6	21.64	10	21.70	21.95	-4	8,075	-0.05%
2018/02/07	0	0.00	15	22.19	22.00	-15	8,097	-0.19%
2018/02/06	469	21.52	6	21.56	21.30	463	8,053	5.75%	大買/鉅額交易
2018/02/05	2	23.10	0	0.00	23.05	2	7,867	0.03%
2018/02/02	3	23.90	1	23.60	23.55	2	7,844	0.03%
2018/02/01	13	23.96	0	0.00	23.75	13	7,852	0.17%
2018/01/31	19	23.61	13	24.34	24.40	6	7,812	0.08%
2018/01/30	4	23.85	2	23.65	23.65	2	7,702	0.03%
2018/01/29	2	24.23	6	24.35	24.35	-4	7,678	-0.05%
2018/01/25	32	24.52	22	24.65	24.60	10	8,332	0.12%
2018/01/24	10	23.65	0	0.00	24.00	10	8,182	0.12%
2018/01/23	1	22.85	0	0.00	22.85	1	8,008	0.01%
2018/01/22	7	23.58	8	23.66	23.55	-1	7,906	-0.01%
2018/01/19	6	24.00	8	24.28	24.35	-2	7,803	-0.03%
2018/01/18	0	0.00	1	23.95	23.85	-1	7,725	-0.01%
2018/01/17	8	24.17	0	0.00	24.00	8	7,678	0.10%
2018/01/16	0	0.00	15	25.03	24.75	-15	7,543	-0.20%
2018/01/15	7	24.46	32.7	24.59	24.90	-25.7	7,515	-0.34%
2018/01/12	18.2	24.94	1	25.55	24.90	17.2	7,532	0.23%
2018/01/11	3.1	25.26	5	25.80	25.20	-1.9	7,472	-0.03%
2018/01/10	5.5	25.66	66	25.32	25.30	-60.5	7,221	-0.84%
2018/01/09	17.1	24.96	117	24.53	24.80	-99.9	6,780	-1.47%	大賣/
2018/01/08	35	24.73	50.6	24.54	24.85	-15.6	6,332	-0.25%
2018/01/05	146	23.44	470	23.48	23.50	-324	5,586	-5.80%	大買/大賣/鉅額交易
2018/01/04	1	21.60	10	21.90	21.50	-9	4,821	-0.19%
2018/01/03	12	21.89	23	22.23	21.90	-11	4,714	-0.23%
2018/01/02	3	22.35	20	22.08	22.00	-17	4,589	-0.37%

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

元富-同大券商分點個股進出
元富-同大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

元富-同大 券商分點個股進出 元富-同大 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

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析