大成鋼 (2027)-華南永昌-高雄券商分點個股進出

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

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	10	33.08	0	0.00	33.45	10	7,500	0.13%
2024/11/20	4.2	33.74	4	33.89	33.45	0.2	7,295	0.00%
2024/11/19	7.1	33.74	1.1	34.17	33.45	6	6,900	0.09%
2024/11/18	20	34.63	20	34.36	34.45	0	6,480	0.00%
2024/11/15	6	32.92	4	32.75	32.55	2	6,026	0.03%
2024/11/14	8	32.73	1	33.05	32.65	7	5,903	0.12%
2024/11/13	27.1	33.55	10.1	33.35	33.30	17	5,812	0.29%
2024/11/12	9	34.81	8	35.16	34.70	1	5,674	0.02%
2024/11/11	3	35.52	11	35.57	35.50	-8	5,597	-0.14%
2024/11/08	5	35.14	3	35.15	35.05	2	5,477	0.04%
2024/11/07	38	36.25	64.1	36.34	35.50	-26.1	5,377	-0.48%
2024/11/06	1	33.15	23.5	33.54	34.15	-22.5	4,877	-0.46%
2024/11/05	2	32.65	0	0.00	32.65	2	4,715	0.04%
2024/11/04	2	32.70	0	0.00	32.55	2	4,789	0.04%
2024/11/01	13	32.40	3	32.82	32.80	10	4,972	0.20%
2024/10/30	3	32.37	0	0.00	32.45	3	5,082	0.06%
2024/10/29	9	32.67	3	33.05	32.80	6	5,214	0.12%
2024/10/28	3	32.50	8	32.96	32.95	-5	5,327	-0.09%
2024/10/25	8.1	32.49	6	32.85	32.40	2.1	5,426	0.04%
2024/10/24	16	32.96	20	32.85	32.70	-4	5,534	-0.07%
2024/10/23	5	33.13	7	33.50	33.20	-2	5,694	-0.04%
2024/10/22	4	33.09	4	33.45	33.35	0	6,002	0.00%
2024/10/21	3	33.25	0	0.00	33.20	3	6,247	0.05%
2024/10/18	1	33.50	1	33.90	33.50	0	6,455	0.00%
2024/10/17	1	33.65	7	33.69	33.90	-6	6,909	-0.09%
2024/10/16	4	33.06	0	0.00	32.10	4	7,078	0.06%
2024/10/15	3	33.23	0	0.00	33.15	3	7,077	0.04%
2024/10/14	0	0.00	2	33.60	33.70	-2	7,309	-0.03%
2024/10/11	31	33.64	2	33.30	33.20	29	7,397	0.39%
2024/10/09	8	34.28	0	0.00	34.10	8	7,370	0.11%
2024/10/08	16	35.09	2	35.83	34.65	14	7,361	0.19%
2024/10/04	21	35.40	0	0.00	35.60	21	7,383	0.28%
2024/10/01	11	35.02	18	34.90	35.30	-7	7,377	-0.09%
2024/09/30	8	34.88	2	35.10	34.65	6	7,390	0.08%
2024/09/27	14	35.60	33.1	34.98	35.50	-19.1	7,441	-0.26%
2024/09/26	7	33.71	4	34.10	33.60	3	7,262	0.04%
2024/09/25	8	33.74	9.9	34.18	33.70	-1.9	7,236	-0.03%
2024/09/24	7	33.54	0	0.00	33.45	7	7,187	0.10%
2024/09/23	3	33.97	3	34.42	33.80	0	7,199	0.00%
2024/09/20	10.2	33.78	19	34.01	34.25	-8.8	7,182	-0.12%
2024/09/19	2	33.55	0	0.00	33.50	2	7,092	0.03%
2024/09/18	10.1	33.34	6	33.75	33.25	4.1	7,176	0.06%
2024/09/16	5	33.16	14	33.45	33.20	-9	7,432	-0.12%
2024/09/13	2	33.05	7	33.49	33.05	-5	7,465	-0.07%
2024/09/12	0	0.00	6	32.75	32.60	-6	7,499	-0.08%
2024/09/11	18	32.23	2	32.05	31.90	16	7,501	0.21%
2024/09/10	3.1	32.70	7	32.76	32.10	-3.9	7,535	-0.05%
2024/09/09	3	33.10	10	33.10	33.15	-7	7,537	-0.09%
2024/09/06	2.1	33.85	0	0.00	33.70	2.1	7,574	0.03%
2024/09/05	46	33.91	0	0.00	33.80	46	7,663	0.60%
2024/09/04	8	34.28	10	33.80	34.00	-2	7,747	-0.03%
2024/09/03	4	35.25	0	0.00	35.15	4	7,809	0.05%
2024/09/02	13	35.78	1	35.80	35.65	12	7,879	0.15%
2024/08/30	1	36.50	14	36.34	36.50	-13	7,898	-0.16%
2024/08/29	1.1	35.35	0	0.00	35.45	1.1	7,849	0.01%
2024/08/28	0	0.00	1	35.75	35.75	-1	7,875	-0.01%
2024/08/26	0	0.00	3	35.82	35.70	-3	7,923	-0.04%
2024/08/23	3	35.35	0	0.00	35.40	3	7,943	0.04%
2024/08/22	0.1	35.15	2	35.80	35.80	-1.9	8,110	-0.02%
2024/08/21	0.3	35.10	4	35.30	35.15	-3.7	8,168	-0.04%
2024/08/20	15.2	34.99	3	35.05	35.05	12.2	8,279	0.15%
2024/08/19	6.1	34.59	2	34.70	34.75	4.1	8,581	0.05%
2024/08/16	1.2	34.58	0	0.00	34.70	1.2	8,964	0.01%
2024/08/15	1	34.50	0.1	34.90	34.50	0.9	9,573	0.01%
2024/08/14	8	34.78	1	34.85	34.80	7	10,875	0.06%
2024/08/13	6	34.55	0	34.85	34.45	6	11,088	0.05%
2024/08/12	1	35.10	5.2	35.05	35.00	-4.2	11,135	-0.04%
2024/08/09	3	34.90	4	35.10	34.90	-1	11,199	-0.01%
2024/08/08	3	34.90	4	35.10	34.75	-1	11,209	-0.01%
2024/08/07	4	35.24	27.3	35.28	35.30	-23.3	11,195	-0.21%
2024/08/06	27	34.02	40	33.50	34.60	-13	11,196	-0.12%
2024/08/05	15.2	35.11	2	34.65	34.20	13.2	11,104	0.12%
2024/08/02	19	38.66	47.8	38.93	38.20	-28.8	10,904	-0.26%
2024/08/01	3	39.15	7.5	39.26	39.45	-4.5	10,773	-0.04%
2024/07/31	1	39.30	8.3	39.44	39.20	-7.3	10,639	-0.07%
2024/07/30	0.1	38.80	42	38.98	39.50	-42	10,558	-0.40%
2024/07/29	10.1	39.13	3.5	39.31	39.15	6.6	10,517	0.06%
2024/07/26	2	39.33	46.9	39.54	39.60	-44.9	10,409	-0.43%
2024/07/23	7.8	39.14	19.5	39.26	39.50	-11.7	10,265	-0.11%
2024/07/22	4.5	38.46	10.1	38.84	38.95	-5.6	9,969	-0.06%
2024/07/19	3.2	38.88	12.6	38.83	39.00	-9.4	9,743	-0.10%
2024/07/18	10	38.91	41	39.07	39.20	-31	9,635	-0.32%
2024/07/17	4	38.32	15	38.26	38.30	-11	9,208	-0.12%
2024/07/16	10	37.75	2	38.00	37.75	8	9,072	0.09%
2024/07/15	6.3	37.64	18.5	38.13	37.65	-12.2	9,209	-0.13%
2024/07/12	0	36.85	10	36.91	36.95	-10	9,406	-0.11%
2024/07/11	3.1	36.30	0.2	36.37	36.50	2.8	9,418	0.03%
2024/07/10	0.1	36.40	3.4	36.52	36.55	-3.3	9,508	-0.03%
2024/07/09	8.3	36.35	0	0.00	36.65	8.3	9,578	0.09%
2024/07/08	6.3	36.75	0	0.00	37.00	6.3	9,536	0.07%
2024/07/05	2	36.75	8	36.99	37.05	-6	9,503	-0.06%
2024/07/04	0.6	36.62	1	36.70	36.80	-0.4	9,542	0.00%
2024/07/03	3	36.40	6	36.48	36.70	-3	9,763	-0.03%
2024/07/02	3	36.42	0	0.00	36.40	3	9,697	0.03%
2024/07/01	3.1	36.41	0	0.00	36.45	3.1	9,745	0.03%
2024/06/28	8	36.01	0	0.00	35.90	8	9,773	0.08%
2024/06/27	6.1	35.96	0	0.00	35.95	6.1	9,814	0.06%
2024/06/26	4.1	36.25	0	0.00	36.05	4.1	9,964	0.04%
2024/06/25	1.3	36.33	5	36.30	36.30	-3.7	10,046	-0.04%
2024/06/24	4.6	36.52	13.1	36.40	36.60	-8.6	10,006	-0.09%
2024/06/21	22.1	36.95	6	37.23	36.80	16.1	9,956	0.16%
2024/06/19	8.4	36.65	8.4	36.73	36.55	-0.1	9,883	0.00%
2024/06/18	3	36.77	0	0.00	36.90	3	9,944	0.03%
2024/06/17	0	37.00	3.1	36.85	37.00	-3.1	10,037	-0.03%
2024/06/14	17.6	36.90	0	0.00	36.80	17.6	10,100	0.17%
2024/06/13	10.1	37.25	0	0.00	37.15	10.1	10,046	0.10%
2024/06/12	0.1	37.55	5.5	37.50	37.65	-5.4	10,052	-0.05%
2024/06/11	7.2	37.76	3	37.85	37.75	4.2	10,102	0.04%
2024/06/07	0	0.00	6	38.28	38.65	-6	10,058	-0.06%
2024/06/06	0	0.00	3.2	37.82	38.00	-3.2	9,981	-0.03%
2024/06/05	0	37.50	0	0.00	37.50	0	9,939	0.00%
2024/06/04	6.2	37.70	16	37.73	37.80	-9.8	9,988	-0.10%
2024/06/03	4.1	38.06	1	38.10	38.15	3.1	9,999	0.03%
2024/05/31	11.2	38.17	6	38.39	38.35	5.2	10,013	0.05%
2024/05/30	11	38.06	2.1	38.10	37.95	8.9	9,967	0.09%
2024/05/29	3	38.37	77	38.39	38.30	-74	9,969	-0.74%
2024/05/28	61	38.16	2.1	38.25	38.15	58.9	9,928	0.59%
2024/05/27	7	38.20	13	38.74	38.45	-6	9,781	-0.06%
2024/05/24	31.1	38.42	0.2	38.60	38.25	30.9	9,652	0.32%
2024/05/23	51.1	38.75	14	39.10	39.35	37.1	9,528	0.39%
2024/05/22	6.1	39.42	15	39.24	39.30	-8.9	9,230	-0.10%
2024/05/21	21	40.10	20.7	39.87	40.05	0.3	8,857	0.00%
2024/05/20	12	39.63	89.4	39.80	40.05	-77.4	8,250	-0.94%
2024/05/17	0	0.00	25	37.75	37.95	-25	6,952	-0.36%
2024/05/16	0	0.00	16	37.38	37.45	-16	6,734	-0.24%
2024/05/15	0	0.00	48	37.16	37.05	-48	6,700	-0.72%
2024/05/14	0	0.00	2.1	37.15	36.95	-2.1	6,680	-0.03%
2024/05/13	1.1	36.95	6.1	36.97	37.00	-5	6,699	-0.07%
2024/05/10	0	0.00	0	37.00	37.15	0	6,706	0.00%
2024/05/09	7	36.74	8.1	36.73	36.65	-1.1	6,672	-0.02%
2024/05/08	3	36.87	0	0.00	37.15	3	6,657	0.05%
2024/05/06	4	37.05	3	37.07	37.15	1	6,575	0.02%
2024/05/03	5	37.23	0	0.00	37.30	5	6,538	0.08%
2024/05/02	4	37.05	25.7	37.46	37.60	-21.7	6,489	-0.33%
2024/04/30	4	36.88	0	36.90	36.80	4	6,401	0.06%
2024/04/29	3	36.93	264	37.08	37.25	-261	6,371	-4.10%	大賣/鉅額交易
2024/04/26	18	36.59	0	0.00	36.65	18	6,315	0.28%
2024/04/25	11	36.75	0	0.00	36.65	11	6,293	0.17%
2024/04/24	21.3	37.32	6	37.48	37.10	15.3	6,260	0.24%
2024/04/23	16	37.62	4	37.71	37.80	12	6,238	0.19%
2024/04/22	10	37.86	7	37.81	37.60	3	6,242	0.05%
2024/04/19	29	37.53	36.1	37.81	37.70	-7.1	6,156	-0.12%
2024/04/18	17	38.03	50.9	38.21	37.80	-33.9	5,910	-0.57%
2024/04/17	0	0.00	4.2	37.14	36.95	-4.2	5,460	-0.08%
2024/04/16	10	36.65	14	36.86	36.70	-4	5,459	-0.07%
2024/04/15	4.6	37.15	69	37.00	36.70	-64.4	5,378	-1.20%
2024/04/12	4	36.46	0	0.00	36.50	4	5,281	0.08%
2024/04/11	11	36.74	3	36.82	36.65	8	5,268	0.15%
2024/04/10	25	37.15	2	37.10	37.00	23	5,292	0.43%
2024/04/09	31	37.52	26.4	37.43	37.50	4.6	5,222	0.09%
2024/04/08	0	0.00	15	36.55	36.60	-15	5,021	-0.30%
2024/04/03	17	36.17	12	36.97	36.10	5	5,001	0.10%
2024/04/02	11	36.25	1	36.45	36.10	10	4,885	0.21%
2024/04/01	6	36.42	2	36.70	36.40	4	4,908	0.08%
2024/03/29	14	36.52	12	36.76	36.50	2	4,878	0.04%
2024/03/28	0	0.00	20.6	36.81	37.10	-20.6	4,763	-0.43%
2024/03/27	2	36.45	4	36.48	36.65	-2	4,780	-0.04%
2024/03/26	4	36.29	0.1	36.40	36.45	4	4,921	0.08%
2024/03/25	5	36.50	0	0.00	36.70	5	5,151	0.10%
2024/03/22	14	37.20	13.4	37.58	37.10	0.6	5,369	0.01%
2024/03/21	12	36.99	19	37.02	37.15	-7	5,672	-0.12%
2024/03/20	4	36.56	8.2	36.50	36.40	-4.2	6,326	-0.07%
2024/03/19	2	36.50	24.2	36.50	36.30	-22.2	6,232	-0.36%
2024/03/18	2	35.80	3	35.80	35.90	-1	6,169	-0.02%
2024/03/15	11.3	35.90	1	36.30	36.30	10.3	6,167	0.17%
2024/03/14	38	36.25	12	36.47	36.30	26	6,131	0.42%
2024/03/13	2	35.55	0	0.00	35.70	2	6,124	0.03%
2024/03/11	11	35.45	0	0.00	35.60	11	6,087	0.18%
2024/03/08	8.8	35.56	3	35.70	35.45	5.8	6,111	0.09%
2024/03/07	7.1	35.65	0.1	35.75	35.85	7	6,149	0.11%
2024/03/06	0.2	36.10	1	36.05	36.05	-0.8	6,233	-0.01%
2024/03/05	0.1	35.90	2.4	35.90	36.00	-2.3	6,241	-0.04%
2024/03/04	8	35.94	0	0.00	35.85	8	6,250	0.13%
2024/03/01	2	36.00	0	36.10	36.05	2	6,279	0.03%
2024/02/29	3	35.78	20	35.80	35.90	-17	6,305	-0.27%
2024/02/27	11.2	35.91	1	36.05	35.80	10.2	6,304	0.16%
2024/02/26	0	0.00	0.3	36.30	36.15	-0.3	6,298	-0.01%
2024/02/23	12	36.30	1	36.40	36.20	11	6,355	0.17%
2024/02/22	2	36.35	1.5	36.40	36.45	0.5	6,445	0.01%
2024/02/21	4	36.39	0	0.00	36.30	4	6,463	0.06%
2024/02/20	2.3	36.43	0	0.00	36.40	2.3	6,548	0.04%
2024/02/19	20.6	36.58	0	0.00	36.75	20.6	6,756	0.30%
2024/02/16	7	36.24	0	0.00	36.30	7	6,801	0.10%
2024/02/15	11.1	35.95	1	36.00	36.20	10.1	6,797	0.15%
2024/02/05	6	36.40	2	36.40	36.35	4	6,770	0.06%
2024/02/02	1	36.75	0	0.00	36.80	1	6,742	0.01%
2024/01/31	4.1	36.99	0	0.00	37.10	4.1	6,760	0.06%
2024/01/30	2	37.03	0	0.00	36.95	2	6,760	0.03%
2024/01/29	0	0.00	1	37.45	37.40	-1	6,774	-0.02%
2024/01/25	1.4	37.09	0	0.00	37.20	1.4	6,835	0.02%
2024/01/24	2	37.25	2	37.43	37.25	0	6,855	0.00%
2024/01/23	0	0.00	1	37.10	37.00	-1	6,875	-0.01%
2024/01/19	5	36.60	0	0.00	36.60	5	6,889	0.07%
2024/01/18	10.5	36.50	0	0.00	36.60	10.5	6,886	0.15%
2024/01/17	15.2	36.65	0	0.00	36.50	15.2	6,886	0.22%
2024/01/16	4	37.14	2	37.18	37.05	2	6,790	0.03%
2024/01/12	1	37.40	0	0.00	37.50	1	6,772	0.01%
2024/01/11	6.1	37.35	1	37.35	37.40	5.1	6,788	0.07%
2024/01/10	13.5	37.48	2	37.73	37.50	11.5	6,933	0.17%
2024/01/09	5.5	38.51	0	0.00	38.30	5.5	6,862	0.08%
2024/01/08	0.3	38.95	0	38.95	38.95	0.3	6,838	0.00%
2024/01/04	19	38.95	1	39.00	39.10	18	6,870	0.26%
2024/01/03	6	39.35	5	39.30	39.25	1	6,890	0.01%
2024/01/02	3.5	39.56	0	0.00	39.65	3.5	6,866	0.05%
2023/12/29	0	0.00	5.1	39.46	39.60	-5.1	6,809	-0.07%
2023/12/28	1	39.20	18.1	39.30	39.50	-17.1	6,803	-0.25%
2023/12/27	3	39.27	32	39.23	39.35	-29	6,814	-0.43%
2023/12/26	23	39.50	4	39.50	39.50	19	6,754	0.28%
2023/12/25	16.5	39.56	18	39.81	39.45	-1.5	6,760	-0.02%
2023/12/22	11	39.24	2	39.45	39.20	9	6,693	0.13%
2023/12/21	8	39.45	0	0.00	39.35	8	6,577	0.12%
2023/12/20	4	39.76	5.4	39.86	39.70	-1.4	6,433	-0.02%
2023/12/19	16	39.01	13.3	39.75	39.70	2.7	6,198	0.04%
2023/12/18	25.3	40.19	32	40.12	39.75	-6.7	5,956	-0.11%
2023/12/15	26.5	39.82	52.8	40.05	39.55	-26.3	5,561	-0.47%
2023/12/14	1.1	38.21	0	0.00	38.20	1.1	4,839	0.02%
2023/12/13	15	38.12	0	0.00	38.00	15	5,071	0.30%
2023/12/12	1	38.35	1.1	38.30	38.35	-0.1	5,345	0.00%
2023/12/11	0	0.00	0	38.45	38.40	0	5,332	0.00%
2023/12/08	16	38.40	20.7	38.43	38.40	-4.7	5,310	-0.09%
2023/12/07	1	38.80	0.5	38.93	38.80	0.5	5,187	0.01%
2023/12/06	0	39.15	4	39.15	39.15	-4	5,176	-0.08%
2023/12/05	2.2	39.01	3.6	38.92	38.95	-1.4	5,154	-0.03%
2023/12/04	0.5	38.90	10.2	39.17	39.25	-9.7	5,231	-0.19%
2023/12/01	7.2	38.84	9	39.06	38.85	-1.9	5,216	-0.04%
2023/11/30	2	38.40	0	0.00	38.65	2	5,124	0.04%
2023/11/29	2.1	38.47	14.1	38.48	38.50	-12	5,235	-0.23%
2023/11/28	2.1	38.62	1	38.50	38.65	1.1	5,256	0.02%
2023/11/27	1	38.20	0	0.00	38.10	1	5,263	0.02%
2023/11/24	11	38.40	33	38.66	38.35	-22	5,258	-0.42%
2023/11/22	12	38.55	13	38.57	38.60	-1	5,234	-0.02%
2023/11/21	17.3	38.38	24	38.46	38.50	-6.7	5,185	-0.13%
2023/11/20	3	38.05	4	38.00	38.05	-1	5,091	-0.02%
2023/11/17	9.1	38.05	9.2	38.20	38.10	-0.1	5,070	0.00%
2023/11/16	142	38.11	158.1	38.10	38.15	-16.1	5,020	-0.32%	大買/大賣/
2023/11/15	0	0.00	4	36.95	37.05	-4	4,845	-0.08%
2023/11/14	2.1	36.28	0	0.00	36.50	2.1	4,922	0.04%
2023/11/13	3	36.65	0	0.00	36.60	3	4,976	0.06%
2023/11/10	5	37.16	0.1	37.10	37.00	4.9	5,138	0.10%
2023/11/09	0	0.00	4	37.35	37.30	-4	5,274	-0.08%
2023/11/08	0.4	37.25	6	37.28	37.20	-5.6	5,457	-0.10%
2023/11/07	0	0.00	1	37.30	37.30	-1	5,589	-0.02%
2023/11/06	7.2	37.18	3.9	37.29	37.15	3.3	5,629	0.06%
2023/11/03	0	0.00	8.5	37.20	37.30	-8.5	5,708	-0.15%
2023/11/02	0	0.00	1	36.95	36.95	-1	5,721	-0.02%
2023/11/01	5	36.78	10	36.73	36.65	-5	5,768	-0.09%
2023/10/31	8	37.10	2.1	37.07	37.05	5.9	5,851	0.10%
2023/10/30	0	36.95	3	37.15	37.10	-3	6,064	-0.05%
2023/10/27	0.1	36.60	0	0.00	36.70	0.1	6,120	0.00%
2023/10/25	0	0.00	33	36.83	36.90	-33	7,181	-0.46%
2023/10/24	22	36.32	0	0.00	36.45	22	7,838	0.28%
2023/10/23	0	0.00	2	36.33	36.40	-2	8,190	-0.02%
2023/10/20	7.2	36.28	0	0.00	36.15	7.2	8,419	0.09%
2023/10/19	0.2	36.80	6	36.83	36.80	-5.8	8,595	-0.07%
2023/10/18	1.5	36.88	13.4	37.02	36.65	-11.9	8,901	-0.13%
2023/10/16	0	0.00	1.3	37.36	37.35	-1.3	9,295	-0.01%
2023/10/13	8	37.45	2	37.50	37.50	6	9,418	0.06%
2023/10/12	1.1	37.10	1.5	37.33	37.40	-0.5	9,474	0.00%
2023/10/11	11	37.29	13	37.18	37.35	-2	9,524	-0.02%
2023/10/06	11	36.74	5	36.80	36.75	6	9,518	0.06%
2023/10/05	1	36.85	5	36.85	36.65	-4	9,569	-0.04%
2023/10/04	1.6	36.04	6	36.32	36.45	-4.4	9,591	-0.05%
2023/10/03	9.9	36.20	1.2	36.33	36.15	8.7	9,588	0.09%
2023/10/02	1	36.65	2.2	36.66	36.65	-1.2	9,602	-0.01%
2023/09/28	7.1	36.87	1	36.80	36.85	6.1	9,642	0.06%
2023/09/27	10	37.04	5	36.97	36.95	5	9,641	0.05%
2023/09/26	8.1	37.49	3	37.55	37.45	5.1	9,665	0.05%
2023/09/25	5.1	37.90	1	38.10	38.00	4.1	9,676	0.04%
2023/09/22	10.1	37.80	26	37.86	38.15	-15.9	9,667	-0.16%
2023/09/21	8	38.11	11.6	38.10	37.95	-3.6	9,652	-0.04%
2023/09/20	7.2	38.41	1	38.70	38.40	6.2	9,623	0.06%
2023/09/19	24.5	38.43	16	38.58	38.40	8.5	9,625	0.09%
2023/09/18	92.1	38.78	165	38.91	38.70	-72.9	9,616	-0.76%	大賣/
2023/09/15	89.1	38.00	46	37.91	38.50	43.1	9,394	0.46%
2023/09/14	1	36.70	2.2	36.59	36.75	-1.2	9,158	-0.01%
2023/09/13	0.8	36.50	52	36.27	36.40	-51.2	9,235	-0.55%
2023/09/12	1	36.15	15	36.11	36.20	-14	9,426	-0.15%
2023/09/11	0	0.00	52.8	36.00	36.05	-52.8	9,635	-0.55%
2023/09/08	0.1	36.00	206	35.65	36.10	-205.9	9,678	-2.13%	大賣/鉅額交易
2023/09/07	5.4	35.88	1	35.80	35.75	4.4	9,781	0.04%
2023/09/06	17	36.61	0	0.00	36.45	17	9,722	0.17%
2023/09/05	4	37.10	9.1	37.30	37.25	-5.1	9,727	-0.05%
2023/09/04	10.6	36.72	11	36.79	37.20	-0.5	9,828	0.00%
2023/09/01	1	36.05	1	36.60	36.50	0	9,728	0.00%
2023/08/31	5	36.50	2	36.60	36.30	3	9,783	0.03%
2023/08/29	4	35.59	0	0.00	35.75	4	10,067	0.04%
2023/08/28	5	35.85	4	35.90	35.90	1	10,061	0.01%
2023/08/25	10	36.03	2	36.05	35.90	8	10,129	0.08%
2023/08/24	12	35.90	5	35.85	35.95	7	10,120	0.07%
2023/08/23	16	35.95	12	35.85	35.95	4	10,120	0.04%
2023/08/22	33.5	35.92	36	36.13	35.90	-2.5	10,143	-0.02%
2023/08/21	35.1	36.42	17	36.51	36.30	18.1	10,124	0.18%
2023/08/18	13	37.04	5	36.89	37.00	8	10,110	0.08%
2023/08/17	17	36.26	3	36.50	36.45	14	10,050	0.14%
2023/08/16	18	36.06	13	35.98	36.30	5	10,040	0.05%
2023/08/15	23.3	37.16	8	37.56	37.00	15.3	9,926	0.15%
2023/08/14	23.6	37.79	4	37.94	37.75	19.6	9,799	0.20%
2023/08/11	24.3	39.20	0	0.00	39.45	24.3	9,620	0.25%
2023/08/10	13.3	39.57	2	39.80	39.80	11.3	9,544	0.12%
2023/08/09	19	40.08	10.6	40.04	40.05	8.4	9,515	0.09%
2023/08/08	6	40.24	5	40.25	40.40	1	9,482	0.01%
2023/08/07	5	40.00	4	40.20	40.50	1	9,485	0.01%
2023/08/04	9	40.13	44	40.16	40.45	-35	9,448	-0.37%
2023/08/02	19	40.24	12	40.05	40.15	7	9,483	0.07%
2023/08/01	17	39.46	13.2	39.43	39.40	3.8	9,383	0.04%
2023/07/31	26.1	39.34	12	39.46	39.50	14.1	9,346	0.15%
2023/07/28	157.7	39.98	27.5	40.08	39.95	130.2	9,096	1.43%	大買/鉅額交易
2023/07/27	13	49.72	85	49.63	49.90	-72	8,302	-0.87%
2023/07/26	79.1	48.98	17	49.02	48.90	62.1	7,702	0.81%
2023/07/25	7	48.95	15	48.99	48.95	-8	7,395	-0.11%
2023/07/24	12.6	48.35	61.1	48.59	48.80	-48.5	7,187	-0.67%
2023/07/21	80	49.02	82.1	48.78	48.70	-2.1	7,075	-0.03%
2023/07/20	135.2	49.19	25.6	48.68	49.45	109.6	6,883	1.59%	大買/鉅額交易
2023/07/19	2	47.65	5	47.71	47.80	-3	6,469	-0.05%
2023/07/18	59	47.60	0	0.00	47.95	59	6,483	0.91%
2023/07/17	7	47.90	1	47.95	48.00	6	6,400	0.09%
2023/07/14	101	47.60	14	47.86	47.75	87	6,419	1.36%	大買/
2023/07/13	72	47.45	7	47.49	47.45	65	6,444	1.01%
2023/07/12	3	46.98	4	46.99	47.00	-1	6,470	-0.02%
2023/07/11	2	47.15	2	47.15	47.20	0	6,483	0.00%
2023/07/10	5	47.31	1	47.10	47.10	4	6,561	0.06%
2023/07/07	7	47.09	6	47.05	47.15	1	6,701	0.02%
2023/07/06	15	47.69	13	47.73	47.50	2	6,724	0.03%
2023/07/05	0	0.00	5.1	48.20	48.05	-5.1	6,681	-0.08%
2023/07/04	7	48.07	14.1	48.11	48.20	-7.1	6,685	-0.11%
2023/07/03	10	47.73	0	0.00	47.95	10	6,792	0.15%
2023/06/30	15	47.40	2	47.38	47.40	13	6,819	0.19%
2023/06/29	9	47.32	21	47.25	47.35	-12	6,857	-0.17%
2023/06/28	0	0.00	2	47.58	47.55	-2	6,852	-0.03%
2023/06/27	7	47.81	0	0.00	47.45	7	6,872	0.10%
2023/06/26	0	0.00	32	47.59	47.60	-32	6,845	-0.47%
2023/06/21	1	47.20	42	47.31	47.30	-41	6,845	-0.60%
2023/06/20	16	47.50	7	47.46	47.50	9	6,847	0.13%
2023/06/19	10	48.01	3	48.05	47.90	7	6,836	0.10%
2023/06/16	10	48.41	20.2	48.45	48.35	-10.2	6,840	-0.15%
2023/06/15	14	47.84	37.2	47.69	47.95	-23.2	6,728	-0.35%
2023/06/14	3	46.95	5	46.95	47.00	-2	6,682	-0.03%
2023/06/13	9	46.37	35.1	46.44	46.40	-26.1	6,970	-0.38%
2023/06/12	11	46.94	7	46.94	46.95	4	7,263	0.06%
2023/06/09	6	47.00	8.2	47.30	47.40	-2.2	8,323	-0.03%
2023/06/08	9	47.11	47.2	47.11	47.25	-38.2	8,588	-0.44%
2023/06/07	41	46.98	11.9	46.96	47.00	29.1	8,554	0.34%
2023/06/06	19.5	46.94	13	46.87	46.90	6.5	8,634	0.08%
2023/06/05	27.5	46.94	38.1	46.93	46.90	-10.6	8,690	-0.12%
2023/06/02	13	45.62	11	45.59	45.70	2	8,633	0.02%
2023/06/01	43	45.32	2.1	45.40	45.45	41	8,797	0.47%
2023/05/31	6	45.10	3	45.25	45.10	3	8,817	0.03%
2023/05/30	2	45.28	0	0.00	45.25	2	8,776	0.02%
2023/05/29	1	45.05	0	45.15	45.25	1	8,852	0.01%
2023/05/26	6	45.03	7	44.98	44.95	-1	8,870	-0.01%
2023/05/24	0	45.45	5	45.44	45.60	-5	8,931	-0.06%
2023/05/23	6	45.78	14.5	45.61	45.40	-8.5	8,963	-0.09%
2023/05/22	1	45.50	11	45.42	45.50	-10	8,960	-0.11%
2023/05/19	4	45.10	56	45.08	45.10	-52	9,005	-0.58%
2023/05/18	5	44.83	9	44.81	44.85	-4	8,996	-0.04%
2023/05/17	0	0.00	5	44.76	44.70	-5	9,283	-0.05%
2023/05/16	3.2	44.70	1	44.55	44.70	2.2	9,368	0.02%
2023/05/15	5	43.82	3	44.05	44.05	2	9,356	0.02%
2023/05/12	10	44.17	7	44.35	43.90	3	9,421	0.03%
2023/05/11	10	44.17	7	44.35	44.35	3	9,425	0.03%
2023/05/10	3	44.60	0	0.00	44.60	3	9,459	0.03%
2023/05/09	62.1	44.60	12	44.65	44.45	50.1	9,511	0.53%
2023/05/08	0	45.45	61	45.43	45.45	-61	9,438	-0.65%
2023/05/05	15	44.92	1	45.00	45.00	14	9,411	0.15%
2023/05/04	50	44.75	3	44.65	44.70	47	9,540	0.49%
2023/05/03	12	44.62	0.3	44.70	44.55	11.7	9,806	0.12%
2023/04/28	15	44.25	3	44.37	44.45	12	10,123	0.12%
2023/04/27	1	43.75	36	43.24	43.85	-35	10,157	-0.34%
2023/04/26	147.5	43.02	25	43.04	43.25	122.5	10,176	1.20%	大買/鉅額交易
2023/04/25	5.2	43.88	0	0.00	43.40	5.2	10,141	0.05%
2023/04/24	13	44.18	0	0.00	44.05	13	10,117	0.13%
2023/04/21	51.3	44.86	0	0.00	44.20	51.3	10,201	0.50%
2023/04/20	2.2	44.89	6	44.98	44.85	-3.8	10,184	-0.04%
2023/04/19	1	45.00	6	45.45	45.05	-5	10,215	-0.05%
2023/04/18	12.5	45.37	2.4	45.61	45.35	10.1	10,145	0.10%
2023/04/17	2	45.75	0	0.00	45.70	2	10,104	0.02%
2023/04/14	10.2	45.45	5	45.40	45.35	5.2	10,046	0.05%
2023/04/13	0	0.00	7	45.56	45.45	-7	10,047	-0.07%
2023/04/12	7.8	45.44	58	45.21	45.30	-50.2	10,044	-0.50%
2023/04/11	2	44.83	6	44.83	44.80	-4	9,940	-0.04%
2023/04/10	2	45.10	10	44.95	44.90	-8	9,940	-0.08%
2023/04/07	21	44.89	11	44.85	44.85	10	9,949	0.10%
2023/04/06	30	44.98	1	45.05	44.85	29	10,057	0.29%
2023/03/31	12.5	45.56	18	45.66	45.50	-5.5	10,114	-0.05%
2023/03/30	1	45.45	0	0.00	45.60	1	10,624	0.01%
2023/03/29	3	45.37	5	45.43	45.40	-2	11,252	-0.02%
2023/03/28	14	45.37	41	45.46	45.35	-27	11,750	-0.23%
2023/03/27	2.2	45.55	27	45.66	45.50	-24.8	12,350	-0.20%
2023/03/24	0	0.00	20	45.24	45.15	-20	12,834	-0.16%
2023/03/23	15	45.35	6	45.32	45.25	9	13,167	0.07%
2023/03/22	8	45.46	14	45.47	45.50	-6	13,439	-0.04%
2023/03/21	14	45.46	15	45.50	45.30	-1	13,955	-0.01%
2023/03/20	4	45.20	9	45.29	45.20	-5	14,144	-0.04%
2023/03/17	11.1	45.11	27	45.26	45.45	-15.9	14,211	-0.11%
2023/03/16	81	44.80	33	44.62	44.50	48	14,219	0.34%
2023/03/15	54	46.72	13	46.87	45.80	41	14,140	0.29%
2023/03/14	157	46.92	70.6	46.88	46.55	86.4	14,124	0.61%	大買/
2023/03/13	6.1	45.13	136.2	44.38	45.35	-130.1	13,791	-0.94%	大賣/鉅額交易
2023/03/10	35.1	44.52	4	44.43	44.40	31.1	13,477	0.23%
2023/03/09	6.1	45.21	26	44.65	44.70	-19.9	13,485	-0.15%
2023/03/08	68	44.86	27	45.03	45.10	41	13,415	0.31%
2023/03/07	1	45.05	11	45.01	45.00	-10	13,319	-0.08%
2023/03/06	9.1	44.16	73	44.39	44.50	-63.9	13,125	-0.49%
2023/03/03	21.1	43.56	17	43.56	43.60	4.1	12,992	0.03%
2023/03/02	8	43.26	19	43.22	43.40	-11	13,007	-0.08%
2023/03/01	2	43.05	2	43.10	43.10	0	13,041	0.00%
2023/02/24	12	43.56	28.1	43.43	43.50	-16.1	13,046	-0.12%
2023/02/23	16	43.56	7	43.54	43.60	9	13,118	0.07%
2023/02/22	3.1	43.15	5.1	43.20	43.20	-2	13,291	-0.01%
2023/02/21	12	43.31	5	43.30	43.45	7	13,412	0.05%
2023/02/20	15	43.04	17	43.33	43.50	-2	13,750	-0.01%
2023/02/17	15	42.77	0	0.00	42.80	15	14,206	0.11%
2023/02/16	37.1	43.11	7	43.14	43.10	30.1	14,818	0.20%
2023/02/15	168	43.38	27	42.88	42.90	141	14,935	0.94%	大買/鉅額交易
2023/02/14	64	43.98	30	43.93	43.95	34	14,645	0.23%
2023/02/13	8	43.88	6	44.13	44.15	2	14,664	0.01%
2023/02/10	2	44.30	1	43.85	43.80	1	14,750	0.01%
2023/02/09	14	44.41	1	44.35	44.40	13	14,925	0.09%
2023/02/08	0	0.00	0	44.25	44.20	0	14,944	0.00%
2023/02/07	0	0.00	4	44.13	44.35	-4	14,906	-0.03%
2023/02/06	3	43.83	1	43.95	43.95	2	14,902	0.01%
2023/02/03	31	44.28	20	44.23	44.20	11	14,902	0.07%
2023/02/02	27	44.40	41	44.76	44.95	-14	14,847	-0.09%
2023/02/01	37	44.89	26	45.00	44.90	11	14,751	0.07%
2023/01/31	9	44.56	24	44.45	44.80	-15	14,533	-0.10%
2023/01/30	10	44.23	28.3	44.20	44.30	-18.3	14,397	-0.13%
2023/01/17	4	43.30	14	43.48	43.50	-10	14,281	-0.07%
2023/01/16	1	43.25	5	43.12	43.00	-4	14,298	-0.03%
2023/01/13	17	43.25	20	43.08	43.00	-3	14,313	-0.02%
2023/01/12	7	43.34	27.2	43.44	43.40	-20.2	14,410	-0.14%
2023/01/11	6	43.23	27	43.44	43.20	-21	14,393	-0.15%
2023/01/10	11	42.96	18	42.93	42.90	-7	14,346	-0.05%
2023/01/09	22	42.42	17	42.73	42.75	5	14,339	0.03%
2023/01/06	10	42.23	0	0.00	42.30	10	14,457	0.07%
2023/01/05	1	42.65	3.1	42.69	42.25	-2.1	14,714	-0.01%
2023/01/04	16	42.52	0	0.00	42.70	16	14,726	0.11%
2023/01/03	16	42.46	2	42.28	42.60	14	14,803	0.09%
2022/12/30	6	42.13	26	42.36	42.40	-20	14,786	-0.14%
2022/12/29	16	41.25	1	41.20	41.35	15	14,795	0.10%
2022/12/28	18	41.81	25	42.02	41.65	-7	14,922	-0.05%
2022/12/27	26	42.14	10	42.25	42.25	16	15,021	0.11%
2022/12/26	33	42.32	11	42.13	42.10	22	15,103	0.15%
2022/12/23	25.1	43.01	20	43.07	43.15	5.1	15,177	0.03%
2022/12/22	31	42.92	43.2	43.35	44.00	-12.2	15,033	-0.08%
2022/12/21	59	42.69	42	42.79	43.00	17	14,606	0.12%
2022/12/20	24	41.85	27	41.61	41.50	-3	14,020	-0.02%
2022/12/19	47	42.37	12	42.08	42.00	35	13,648	0.26%
2022/12/16	27.5	44.15	24.1	44.26	43.55	3.4	13,086	0.03%
2022/12/15	47	44.84	53.2	44.92	44.75	-6.2	12,606	-0.05%
2022/12/14	31	43.62	50	44.06	44.20	-19	12,315	-0.15%
2022/12/13	15	43.95	29.2	43.85	43.60	-14.2	12,024	-0.12%
2022/12/12	17	42.00	27	42.47	42.45	-10	11,484	-0.09%
2022/12/09	7	43.24	14	43.20	43.15	-7	11,255	-0.06%
2022/12/08	21	43.00	27	43.16	43.20	-6	11,166	-0.05%
2022/12/07	21	43.16	25	43.18	43.10	-4	11,063	-0.04%
2022/12/06	19.1	43.10	18	43.25	42.80	1.1	10,897	0.01%
2022/12/05	25	42.64	90.1	42.73	43.30	-65.1	10,634	-0.61%
2022/12/02	6	40.48	15	40.60	40.50	-9	9,993	-0.09%
2022/12/01	15	40.77	25	40.63	40.50	-10	10,017	-0.10%
2022/11/30	18	40.42	6.1	40.32	40.25	11.9	9,943	0.12%
2022/11/29	0	0.00	29	39.74	40.15	-29	9,927	-0.29%
2022/11/28	0	0.00	1	39.55	39.55	-1	9,958	-0.01%
2022/11/25	12.1	40.19	4	40.36	40.00	8.1	10,050	0.08%
2022/11/24	15	40.00	3	40.05	40.05	12	10,023	0.12%
2022/11/23	12	39.95	9	39.88	39.85	3	10,015	0.03%
2022/11/22	21.9	39.91	12	39.72	39.80	9.9	10,063	0.10%
2022/11/21	18	39.64	15	40.17	40.15	3	10,088	0.03%
2022/11/18	16	40.20	61.1	39.96	39.90	-45.1	10,079	-0.45%
2022/11/17	14	40.60	41	41.01	41.10	-27	9,984	-0.27%
2022/11/16	118	41.49	21	40.97	40.85	97	9,873	0.98%	大買/
2022/11/15	19	41.53	75	41.54	41.30	-56	9,570	-0.59%
2022/11/14	69	40.68	41	40.25	40.80	28	9,242	0.30%
2022/11/11	27	39.63	19	39.28	39.25	8	9,020	0.09%
2022/11/10	0	0.00	20	39.39	39.35	-20	9,116	-0.22%
2022/11/09	15	39.76	25.1	39.75	39.60	-10.1	9,324	-0.11%
2022/11/08	6	39.47	10	39.35	39.45	-4	9,820	-0.04%
2022/11/07	12	39.16	20	38.78	39.40	-8	10,501	-0.08%
2022/11/04	8	37.37	1	37.50	37.45	7	10,317	0.07%
2022/11/03	4	37.58	0	0.00	37.70	4	10,263	0.04%
2022/11/02	12	38.03	23	38.26	38.05	-11	10,278	-0.11%
2022/11/01	3	37.43	10	37.70	37.60	-7	10,259	-0.07%
2022/10/31	27	37.60	0	0.00	37.75	27	10,240	0.26%
2022/10/28	12	37.93	0	0.00	37.80	12	10,252	0.12%
2022/10/27	0	0.00	9	38.63	38.85	-9	10,283	-0.09%
2022/10/26	13	38.38	7	38.27	38.15	6	10,434	0.06%
2022/10/25	0	0.00	1	38.10	38.75	-1	10,655	-0.01%
2022/10/24	0	0.00	4	38.90	38.70	-4	10,661	-0.04%
2022/10/21	0	0.00	20	38.30	38.45	-20	10,610	-0.19%
2022/10/20	24	37.40	5	37.73	38.65	19	10,581	0.18%
2022/10/19	5	38.48	0	0.00	38.15	5	10,544	0.05%
2022/10/18	4	38.99	7.1	39.03	38.90	-3.1	10,689	-0.03%
2022/10/17	0	0.00	2	38.30	39.10	-2	10,730	-0.02%
2022/10/14	2	38.85	21	39.12	39.10	-19	10,733	-0.18%
2022/10/13	26	38.20	21	37.22	37.20	5	10,777	0.05%
2022/10/12	2.5	38.46	2	38.65	39.00	0.5	10,866	0.00%
2022/10/11	2	38.58	0	0.00	38.45	2	10,944	0.02%
2022/10/07	1	39.15	7	39.28	39.20	-6	10,890	-0.06%
2022/10/06	3	38.77	3	39.03	39.20	0	10,921	0.00%
2022/10/05	3	39.52	10	39.90	39.20	-7	10,898	-0.06%
2022/10/04	17	38.56	29.2	38.92	39.30	-12.3	10,783	-0.11%
2022/09/30	5	36.04	35.2	36.38	37.80	-30.2	10,679	-0.28%
2022/09/29	13	35.96	12	36.10	35.90	1	10,539	0.01%
2022/09/28	12	35.93	7	36.55	35.25	5	10,558	0.05%
2022/09/27	27	36.65	13.1	37.07	37.10	13.9	10,453	0.13%
2022/09/26	16	37.59	4	37.09	37.20	12	10,454	0.11%
2022/09/23	5	39.10	26	39.37	39.00	-21	10,523	-0.20%
2022/09/22	17	38.61	4	38.93	39.00	13	10,588	0.12%
2022/09/21	19	39.30	14	39.55	38.85	5	10,574	0.05%
2022/09/19	5	39.65	13	39.18	39.00	-8	10,591	-0.08%
2022/09/16	12	39.07	84	39.40	39.00	-72	10,671	-0.67%
2022/09/15	5	39.55	7.2	39.85	39.60	-2.2	10,794	-0.02%
2022/09/14	12	39.31	6	39.51	39.55	6	10,933	0.05%
2022/09/13	1	39.75	11.1	39.91	40.00	-10.1	11,066	-0.09%
2022/09/12	8.1	39.90	28	39.83	39.85	-19.9	11,356	-0.18%
2022/09/08	18	38.38	75.1	38.62	39.10	-57.1	11,407	-0.50%
2022/09/07	33	37.64	5	37.86	37.50	28	11,508	0.24%
2022/09/06	10	37.78	0	0.00	37.80	10	11,585	0.09%
2022/09/05	25	37.88	12	37.96	37.85	13	11,855	0.11%
2022/09/02	17.2	38.13	5.1	38.10	38.05	12.2	12,013	0.10%
2022/09/01	29	38.73	3	38.90	38.65	26	11,982	0.22%
2022/08/31	6	39.46	5	39.45	39.55	1	11,877	0.01%
2022/08/30	2	39.63	1.9	39.74	39.70	0.1	11,907	0.00%
2022/08/29	14.2	39.41	8	39.33	39.40	6.2	11,903	0.05%
2022/08/26	7	40.63	2.1	40.62	40.45	5	11,929	0.04%
2022/08/25	18.1	40.59	7.5	40.44	40.35	10.6	11,897	0.09%
2022/08/24	9	40.29	19	40.45	40.15	-10	11,867	-0.08%
2022/08/23	6.5	39.69	6.8	39.79	39.85	-0.3	11,826	0.00%
2022/08/22	11.4	40.08	6.2	40.15	40.15	5.2	11,853	0.04%
2022/08/19	47	40.56	19	40.58	40.65	28	11,942	0.23%
2022/08/18	28	40.62	93.2	40.59	40.65	-65.2	11,930	-0.55%
2022/08/17	25	39.99	4	40.01	39.55	21	11,527	0.18%
2022/08/16	40.3	39.30	13	39.28	39.20	27.3	11,415	0.24%
2022/08/15	82.6	39.83	52	39.87	39.90	30.6	11,331	0.27%
2022/08/12	24	38.14	51	38.72	39.15	-27	10,931	-0.25%
2022/08/11	7	35.62	5	35.80	35.70	2	10,485	0.02%
2022/08/09	42	34.90	15.1	35.16	35.15	27	10,671	0.25%
2022/08/08	0	0.00	1.1	35.30	35.40	-1.1	10,751	-0.01%
2022/08/05	10.1	34.90	0	0.00	34.90	10.1	10,838	0.09%
2022/08/04	6	33.93	3	34.23	34.35	3	11,011	0.03%
2022/08/03	33.1	34.30	9	34.72	34.50	24.1	11,353	0.21%
2022/08/02	41	35.28	0	0.00	35.10	41	11,533	0.36%
2022/08/01	11.1	36.12	78	36.21	36.20	-67	11,541	-0.58%
2022/07/29	1	34.60	2	35.05	34.90	-1	11,473	-0.01%
2022/07/28	1	34.90	0	0.00	34.90	1	11,664	0.01%
2022/07/27	76	35.24	14	34.95	35.40	62	11,856	0.52%
2022/07/26	1	34.95	3	35.02	35.10	-2	12,006	-0.02%
2022/07/25	2	35.75	4	36.03	36.00	-2	12,154	-0.02%
2022/07/22	5	34.91	21	34.99	34.90	-16	12,173	-0.13%
2022/07/21	2	35.00	61	34.83	35.05	-59	12,496	-0.47%
2022/07/20	48	34.64	11.1	34.56	34.85	36.9	13,085	0.28%
2022/07/19	69	35.90	65	36.05	36.05	4	13,222	0.03%
2022/07/18	9	34.58	1	35.10	35.10	8	13,270	0.06%
2022/07/15	0	0.00	1	33.85	33.95	-1	13,581	-0.01%
2022/07/14	0	0.00	11	34.35	34.35	-11	14,020	-0.08%
2022/07/13	10	34.19	11.1	33.98	33.80	-1.1	14,450	-0.01%
2022/07/12	19	34.00	1	33.95	33.80	18	15,070	0.12%
2022/07/11	3.5	34.59	3	34.82	34.75	0.5	16,432	0.00%
2022/07/08	21.1	34.87	7	35.06	35.20	14.1	17,518	0.08%
2022/07/07	0	0.00	7	33.91	34.15	-7	17,960	-0.04%
2022/07/06	1	33.45	5	33.30	33.20	-4	18,262	-0.02%
2022/07/05	10	33.73	3	33.90	34.30	7	18,742	0.04%
2022/07/04	2	33.40	3	33.50	33.40	-1	19,064	-0.01%
2022/07/01	7	33.07	14	33.29	33.10	-7	19,182	-0.04%
2022/06/30	16	34.08	5	33.85	33.85	11	19,088	0.06%
2022/06/29	0	0.00	2	35.05	35.25	-2	19,044	-0.01%
2022/06/28	1.2	35.56	14	35.51	35.55	-12.9	19,123	-0.07%
2022/06/27	11	36.09	6	36.00	36.25	5	19,247	0.03%
2022/06/24	3	35.12	0	35.05	35.00	3	19,434	0.02%
2022/06/23	7	34.81	1	34.60	34.90	6	19,826	0.03%
2022/06/22	23	36.04	3	36.13	35.30	20	19,939	0.10%
2022/06/21	11.5	36.53	6	36.45	37.10	5.5	20,052	0.03%
2022/06/20	35	36.26	6	36.44	35.40	29	20,063	0.14%
2022/06/17	3	38.17	17.1	37.96	38.05	-14.1	20,080	-0.07%
2022/06/16	33.5	39.33	25.2	38.81	38.55	8.3	20,302	0.04%
2022/06/15	16.4	40.31	208	40.11	40.05	-191.6	20,177	-0.95%	大賣/鉅額交易
2022/06/14	43	40.08	20	40.11	40.10	23	20,186	0.11%
2022/06/13	22	41.73	5	41.65	41.55	17	20,189	0.08%
2022/06/10	6	42.96	0	0.00	43.05	6	20,320	0.03%
2022/06/09	35	43.45	4	43.50	43.50	31	20,501	0.15%
2022/06/08	1	43.65	10	43.90	43.65	-9	20,746	-0.04%
2022/06/07	3	43.47	1.2	43.60	43.60	1.9	21,127	0.01%
2022/06/06	10	42.78	6	43.18	43.50	4	21,937	0.02%
2022/06/02	12	43.12	7	43.05	43.05	5	23,276	0.02%
2022/06/01	12	43.34	7	43.48	43.50	5	24,187	0.02%
2022/05/31	9.1	43.43	0	0.00	43.40	9.1	24,685	0.04%
2022/05/30	2.4	43.78	13	43.97	43.95	-10.6	25,052	-0.04%
2022/05/27	9	43.20	4	42.93	43.30	5	25,972	0.02%
2022/05/26	7.2	43.31	1	43.55	43.10	6.2	27,434	0.02%
2022/05/25	6	43.68	0	0.00	44.00	6	28,106	0.02%
2022/05/24	16	44.88	6	44.32	44.10	10	28,713	0.03%
2022/05/23	11	44.23	1	44.59	44.75	10	29,280	0.03%
2022/05/20	6	43.98	12	43.78	44.00	-6	30,567	-0.02%
2022/05/19	30.1	42.58	6	42.48	42.80	24.1	32,307	0.07%
2022/05/18	5	44.25	17.2	44.36	44.35	-12.2	32,193	-0.04%
2022/05/17	1	43.45	0	0.00	43.40	1	32,340	0.00%
2022/05/16	15.1	44.12	3.9	44.03	43.40	11.2	32,550	0.03%
2022/05/13	2.2	43.98	1.1	44.04	44.05	1.2	32,778	0.00%
2022/05/12	9.1	44.14	3	43.90	43.20	6.1	32,971	0.02%
2022/05/11	8	44.40	10	44.54	44.20	-2	33,247	-0.01%
2022/05/10	15	42.06	16	42.57	43.25	-1	33,356	0.00%
2022/05/09	20	43.89	12	44.04	43.70	8	33,675	0.02%
2022/05/06	9.1	44.82	3	44.90	45.00	6.1	33,997	0.02%
2022/05/05	5	45.64	43	45.41	45.90	-38	34,340	-0.11%
2022/05/04	44	44.45	4	44.60	44.25	40	34,184	0.12%
2022/05/03	1.3	43.89	4	43.70	44.80	-2.8	34,135	-0.01%
2022/04/29	36.4	44.49	0	0.00	44.40	36.4	34,173	0.11%
2022/04/28	28.1	44.66	1	44.65	44.40	27.1	34,662	0.08%
2022/04/27	21.3	44.69	3	44.70	44.40	18.3	34,657	0.05%
2022/04/26	57.1	46.82	15	46.57	46.20	42.1	34,331	0.12%
2022/04/25	37.3	48.67	34	48.76	48.50	3.3	33,674	0.01%
2022/04/22	7	50.67	2	50.35	50.20	5	33,346	0.01%
2022/04/21	38	51.47	17	50.68	50.60	21	33,109	0.06%
2022/04/20	45	52.58	62	53.20	52.20	-17	32,891	-0.05%
2022/04/19	29	53.43	17	53.88	53.90	12	32,581	0.04%
2022/04/18	64	53.82	40	53.81	53.00	24	32,184	0.07%
2022/04/15	38	55.70	51	55.59	55.00	-13	31,634	-0.04%
2022/04/14	29	53.89	158.7	54.06	54.00	-129.7	30,359	-0.43%	大賣/鉅額交易
2022/04/13	18.4	52.39	71	52.62	53.00	-52.6	29,278	-0.18%
2022/04/12	50	51.85	55	51.65	51.70	-5	28,859	-0.02%
2022/04/11	5	51.40	29.3	51.49	51.70	-24.3	28,640	-0.08%
2022/04/08	17	50.01	32	50.20	51.00	-15	28,184	-0.05%
2022/04/07	15	49.16	29	49.52	48.75	-14	27,881	-0.05%
2022/04/06	30.1	49.77	6	49.74	49.80	24.1	27,734	0.09%
2022/04/01	3	49.27	9	49.24	49.50	-6	27,704	-0.02%
2022/03/31	5	49.14	6	49.42	49.00	-1	27,783	0.00%
2022/03/30	22	48.83	15	49.27	49.35	7	27,849	0.03%
2022/03/29	31	49.36	2	49.60	49.00	29	27,771	0.10%
2022/03/28	56	49.78	0	0.00	49.95	56	27,694	0.20%
2022/03/25	8	51.88	6	51.83	52.20	2	27,615	0.01%
2022/03/24	3	51.60	26	51.68	51.70	-23	27,879	-0.08%
2022/03/23	0	0.00	14	50.94	51.20	-14	28,176	-0.05%
2022/03/22	2	51.15	20.1	51.20	50.90	-18.1	28,074	-0.06%
2022/03/21	28	50.65	25.5	50.57	50.20	2.5	27,802	0.01%
2022/03/18	5	49.49	1	49.45	49.40	4	27,719	0.01%
2022/03/17	9	49.00	13	49.10	49.05	-4	28,002	-0.01%
2022/03/16	13	49.03	2	48.50	48.65	11	28,087	0.04%
2022/03/15	31.3	48.78	5	48.80	48.40	26.3	27,987	0.09%
2022/03/14	10	49.80	7	50.12	50.30	3	28,451	0.01%
2022/03/11	15.2	50.21	15	50.14	49.90	0.2	28,866	0.00%
2022/03/10	21	49.29	18	49.82	49.75	3	28,819	0.01%
2022/03/09	21	49.78	37	49.61	49.45	-16	28,546	-0.06%
2022/03/08	97	52.59	60	51.68	50.10	37	27,909	0.13%
2022/03/07	25	52.46	37	53.19	52.70	-12	26,610	-0.05%
2022/03/04	9	53.87	14.1	53.74	53.30	-5.1	25,975	-0.02%
2022/03/03	13.1	53.51	33	53.56	53.70	-20	25,921	-0.08%
2022/03/02	44.1	53.80	56.6	53.99	53.30	-12.5	26,163	-0.05%
2022/03/01	109	53.90	113.1	53.84	53.10	-4.1	25,806	-0.02%	大買/大賣/
2022/02/25	40	51.71	69	52.27	52.40	-29	25,171	-0.12%
2022/02/24	29.1	50.81	10.3	51.13	50.00	18.8	24,996	0.08%
2022/02/23	34	52.50	20	51.91	52.20	14	24,477	0.06%
2022/02/22	110	52.53	83	52.45	51.50	27	24,043	0.11%	大買/
2022/02/21	52	52.69	87	52.76	53.00	-35	22,923	-0.15%
2022/02/18	0.1	48.90	43	49.16	49.35	-43	21,290	-0.20%
2022/02/17	11	48.60	8	48.71	48.70	3	21,620	0.01%
2022/02/16	32.5	49.02	2	49.25	48.60	30.5	21,735	0.14%
2022/02/15	3.5	49.50	12	49.45	48.85	-8.5	22,306	-0.04%
2022/02/14	14	48.41	19.7	48.76	49.00	-5.7	23,658	-0.02%
2022/02/11	21.1	49.09	22	49.14	49.00	-1	23,657	0.00%
2022/02/10	4.1	49.35	24.1	49.30	49.05	-20	24,768	-0.08%
2022/02/09	4	48.71	39.2	48.74	48.50	-35.1	26,164	-0.13%
2022/02/08	17	47.49	41.3	47.87	48.05	-24.3	25,747	-0.09%
2022/02/07	2	45.93	40.1	46.49	47.50	-38.1	25,531	-0.15%
2022/01/26	2.6	44.14	2	44.23	44.10	0.6	25,252	0.00%
2022/01/25	112.1	45.02	119	44.31	44.20	-6.9	25,659	-0.03%	大買/大賣/
2022/01/24	16	44.61	8.3	44.68	44.70	7.7	26,549	0.03%
2022/01/21	52	45.86	88	45.76	45.55	-36	26,751	-0.13%
2022/01/20	51	44.57	57	44.72	45.45	-6	26,341	-0.02%
2022/01/19	26.1	43.85	1	44.05	43.70	25.1	26,647	0.09%
2022/01/18	2	44.40	4	44.53	44.35	-2	26,715	-0.01%
2022/01/17	9.1	43.95	6	43.96	44.20	3.1	26,777	0.01%
2022/01/14	2	44.60	102.6	44.21	44.25	-100.6	27,100	-0.37%	大賣/
2022/01/13	10	45.30	7	45.30	45.15	3	27,489	0.01%
2022/01/12	3	44.67	4	44.66	44.55	-1	27,455	0.00%
2022/01/11	3	43.95	10	43.90	44.10	-7	27,513	-0.03%
2022/01/10	4	44.33	105	44.01	44.05	-101	27,959	-0.36%	大賣/鉅額交易
2022/01/07	10	45.08	7	44.93	44.60	3	28,085	0.01%
2022/01/06	5	45.30	2	45.18	45.20	3	28,276	0.01%
2022/01/05	9	45.29	7.3	45.35	45.05	1.8	28,627	0.01%
2022/01/04	21	45.36	3.3	45.27	45.30	17.8	28,811	0.06%
2022/01/03	7	45.89	7	45.75	45.80	0	28,948	0.00%
2021/12/30	4	46.19	0	0.00	46.25	4	29,092	0.01%
2021/12/29	7	46.32	1	46.35	46.35	6	29,190	0.02%
2021/12/28	4	46.25	13	46.25	46.35	-9	29,352	-0.03%
2021/12/27	13	46.24	24	46.59	46.15	-11	29,712	-0.04%
2021/12/24	13.1	47.24	10	47.15	46.80	3.1	29,868	0.01%
2021/12/23	28	47.50	118	47.43	47.35	-90	29,994	-0.30%	大賣/
2021/12/22	21	47.78	7	47.47	47.45	14	30,262	0.05%
2021/12/21	48	47.99	24	48.04	47.90	24	30,252	0.08%
2021/12/20	36	48.38	69	48.70	48.75	-33	30,013	-0.11%
2021/12/17	121	47.90	77	48.09	47.65	44	29,641	0.15%	大買/
2021/12/16	21	47.07	112	47.06	47.10	-91	29,247	-0.31%	大賣/
2021/12/15	70.3	47.01	37	46.97	47.00	33.3	29,461	0.11%
2021/12/14	34	47.11	10	47.17	46.70	24	29,633	0.08%
2021/12/13	73.6	48.17	48	48.02	47.90	25.6	29,623	0.09%
2021/12/10	17	47.44	14	47.82	47.00	3	29,509	0.01%
2021/12/09	9	47.52	7	47.71	47.30	2	29,827	0.01%
2021/12/08	306	48.24	80	47.94	47.60	226	30,311	0.75%	大買/鉅額交易
2021/12/07	17.1	47.36	73	47.46	47.95	-55.9	29,991	-0.19%
2021/12/06	13	46.32	15	46.47	46.20	-2	29,525	-0.01%
2021/12/03	25	46.44	41	46.41	46.20	-16	29,605	-0.05%
2021/12/02	6	46.09	1	46.20	46.30	5	29,860	0.02%
2021/12/01	9	46.08	91	46.17	46.20	-82	29,959	-0.27%
2021/11/30	64	46.52	26	46.29	46.05	38	30,063	0.13%
2021/11/29	76	46.35	8.2	46.13	46.20	67.9	30,010	0.23%
2021/11/26	182	47.83	38	47.85	47.75	144	30,027	0.48%	大買/鉅額交易
2021/11/25	21	47.68	23	47.79	47.65	-2	29,704	-0.01%
2021/11/24	59	47.13	59	47.23	47.05	0	29,565	0.00%
2021/11/23	36	45.64	43.2	45.94	45.65	-7.2	29,073	-0.02%
2021/11/22	6	44.40	16	43.73	44.65	-10	29,884	-0.03%
2021/11/19	14	44.25	35	44.09	43.70	-21	30,030	-0.07%
2021/11/18	15.5	44.81	21.1	44.70	44.55	-5.6	30,294	-0.02%
2021/11/17	51	45.15	12	45.38	45.05	39	30,370	0.13%
2021/11/16	41	46.21	42	45.83	45.45	-1	30,546	0.00%
2021/11/15	35	46.98	24	46.93	46.75	11	30,484	0.04%
2021/11/12	33	48.76	14	48.49	48.30	19	31,117	0.06%
2021/11/11	230.4	49.25	187.5	49.58	49.40	42.9	31,100	0.14%	大買/大賣/
2021/11/10	22	46.55	22	46.76	46.75	0	30,032	0.00%
2021/11/09	95.8	47.08	70.1	47.30	46.90	25.7	30,377	0.08%
2021/11/08	11	45.50	102.2	45.95	46.35	-91.2	29,604	-0.31%	大賣/
2021/11/05	20	42.18	25	42.22	42.15	-5	28,942	-0.02%
2021/11/04	6.3	41.93	39	42.20	42.55	-32.7	29,010	-0.11%
2021/11/03	13.3	41.38	26.8	41.39	41.75	-13.5	29,328	-0.05%
2021/11/02	89.5	41.07	86	40.58	40.30	3.5	29,348	0.01%
2021/11/01	117.4	41.72	33	41.31	41.10	84.4	29,188	0.29%	大買/
2021/10/29	50.1	44.21	21.3	44.13	44.15	28.8	28,525	0.10%
2021/10/28	22.1	44.95	27	45.01	44.95	-4.9	28,490	-0.02%
2021/10/27	39	45.06	169.2	45.05	45.10	-130.1	28,676	-0.45%	大賣/鉅額交易
2021/10/26	2	45.45	29	45.52	45.15	-27	28,861	-0.09%
2021/10/25	0	0.00	2	45.38	45.15	-2	29,402	-0.01%
2021/10/22	58.1	45.55	6	45.28	45.05	52.1	30,261	0.17%
2021/10/21	129	45.99	32.2	45.94	46.30	96.8	30,821	0.31%	大買/
2021/10/20	0	0.00	19	44.60	44.55	-19	31,203	-0.06%
2021/10/19	14	44.81	31	44.52	44.50	-17	31,961	-0.05%
2021/10/18	15	45.44	24.3	45.63	45.00	-9.3	33,279	-0.03%
2021/10/15	18	44.83	17.1	44.94	44.90	0.9	34,479	0.00%
2021/10/14	1	44.70	9	44.73	44.75	-8	35,965	-0.02%
2021/10/13	1	44.65	43	44.63	44.60	-42	38,464	-0.11%
2021/10/12	10	44.64	14	44.84	44.60	-4	39,356	-0.01%
2021/10/08	2	44.55	3	44.52	44.55	-1	40,508	0.00%
2021/10/07	11	44.53	22.3	44.48	44.65	-11.3	41,538	-0.03%
2021/10/06	12	44.17	7	44.39	44.45	5	43,305	0.01%
2021/10/05	18	44.16	18	44.49	44.90	0	45,729	0.00%
2021/10/04	11.5	44.13	15	44.84	44.20	-3.5	46,599	-0.01%
2021/10/01	8.5	45.04	8	45.03	45.10	0.5	47,959	0.00%
2021/09/30	22.1	45.41	22	45.67	45.85	0.1	49,915	0.00%
2021/09/29	15.5	44.95	19	45.15	45.00	-3.5	51,403	-0.01%
2021/09/28	13	45.09	13	45.04	45.00	0	53,570	0.00%
2021/09/27	17	45.46	9	45.46	45.30	8	57,480	0.01%
2021/09/24	11.3	45.85	6	45.85	45.70	5.3	62,167	0.01%
2021/09/23	15	45.65	20	46.15	45.80	-5	69,601	-0.01%
2021/09/22	40	45.67	16	45.79	45.75	24	76,836	0.03%
2021/09/17	13	47.88	9	47.88	47.75	4	80,788	0.00%
2021/09/16	25	48.67	20	48.83	48.40	5	82,968	0.01%
2021/09/15	23.4	48.56	10.8	48.75	48.75	12.7	83,489	0.02%
2021/09/14	75	49.29	34	49.25	49.30	41	84,968	0.05%
2021/09/13	17.1	50.21	29	50.09	50.50	-11.9	86,300	-0.01%
2021/09/10	27	48.76	22	48.83	48.75	5	86,105	0.01%
2021/09/09	7	47.86	3	47.48	47.90	4	86,148	0.00%
2021/09/08	24	47.72	11	47.62	47.05	13	86,592	0.02%
2021/09/07	47	49.02	28	48.84	48.35	19	86,871	0.02%
2021/09/06	2	49.40	21	49.53	49.20	-19	86,924	-0.02%
2021/09/03	19	49.40	32	49.89	48.85	-13	87,286	-0.01%
2021/09/02	34	49.21	43	49.10	48.60	-9	87,905	-0.01%
2021/09/01	36	50.62	31	50.98	50.20	5	88,583	0.01%
2021/08/31	10	50.03	25.1	50.06	50.60	-15.1	88,670	-0.02%
2021/08/30	28	50.10	15	50.42	49.95	13	89,428	0.01%
2021/08/27	16	49.57	47	49.56	50.20	-31	90,186	-0.03%
2021/08/26	173.1	50.15	164.5	49.68	49.00	8.6	90,929	0.01%	大買/大賣/
2021/08/25	78	48.04	83	48.00	48.10	-5	92,275	-0.01%
2021/08/24	25	47.21	24	47.07	48.35	1	93,545	0.00%
2021/08/23	11	47.66	59.5	47.46	47.70	-48.5	96,102	-0.05%
2021/08/20	47.3	46.27	65	46.60	46.00	-17.7	97,374	-0.02%
2021/08/19	50	47.40	33	47.22	46.55	17	98,081	0.02%
2021/08/18	103	46.64	60.6	46.76	48.55	42.4	98,353	0.04%	大買/
2021/08/17	123.1	49.66	46.2	49.24	47.00	77	97,910	0.08%	大買/
2021/08/16	66	50.95	32	50.76	50.40	34	97,863	0.03%
2021/08/13	20.3	52.47	18	52.45	52.30	2.3	98,613	0.00%
2021/08/12	17	52.00	75	52.68	53.50	-58	99,398	-0.06%
2021/08/11	243	52.45	192.4	51.43	50.90	50.6	100,420	0.05%	大買/大賣/
2021/08/10	39	51.27	9	51.39	50.90	30	99,818	0.03%
2021/08/09	25	51.86	49	52.14	51.50	-24	101,040	-0.02%
2021/08/06	29	50.99	19	51.05	51.00	10	102,182	0.01%
2021/08/05	48.5	51.11	6	51.13	50.90	42.5	103,966	0.04%
2021/08/04	25	52.45	2.1	52.99	52.20	22.9	105,230	0.02%
2021/08/03	55.1	53.30	77	53.26	53.50	-21.9	108,385	-0.02%
2021/08/02	32	52.93	57	53.44	54.10	-25	110,971	-0.02%
2021/07/30	114	53.29	128.1	52.86	52.00	-14	111,955	-0.01%	大買/大賣/
2021/07/29	118	52.87	82	52.64	53.60	36	113,192	0.03%	大買/
2021/07/28	77	51.89	44.3	52.19	51.30	32.7	114,079	0.03%
2021/07/27	104.1	52.02	104	52.51	51.60	0.1	115,128	0.00%	大買/大賣/
2021/07/26	42	53.23	59.5	53.55	52.80	-17.5	116,132	-0.02%
2021/07/23	183	54.99	180	54.49	55.20	3	116,839	0.00%	大買/大賣/
2021/07/22	160.5	54.66	204.1	55.22	53.60	-43.6	116,605	-0.04%	大買/大賣/
2021/07/21	198.3	58.83	72.8	59.27	56.50	125.5	116,067	0.11%	大買/鉅額交易
2021/07/20	104.1	58.85	37.1	58.75	58.40	67	115,458	0.06%	大買/
2021/07/19	107.1	60.57	183.2	60.41	60.00	-76.1	115,103	-0.07%	大買/大賣/
2021/07/16	85.1	58.47	101	58.34	58.30	-15.9	115,684	-0.01%	大賣/
2021/07/15	42	56.31	80.3	56.99	58.50	-38.3	116,177	-0.03%
2021/07/14	108	54.81	45	54.65	54.40	63	116,278	0.05%	大買/
2021/07/13	198.5	58.36	72.5	58.14	56.30	126	116,504	0.11%	大買/鉅額交易
2021/07/12	712.4	60.86	725	58.92	59.60	-12.7	116,141	-0.01%	大買/大賣/
2021/07/09	160.1	57.30	206	57.38	56.90	-45.9	114,318	-0.04%	大買/大賣/
2021/07/08	59	57.74	102.6	57.78	58.00	-43.6	115,233	-0.04%	大賣/
2021/07/07	247.2	58.35	84.3	57.59	57.10	162.9	114,284	0.14%	大買/鉅額交易
2021/07/06	131	60.12	131.6	60.31	59.50	-0.6	113,346	0.00%	大買/大賣/
2021/07/05	179.5	61.47	238.9	61.15	60.50	-59.4	112,774	-0.05%	大買/大賣/
2021/07/02	272.1	61.62	286.2	61.15	59.90	-14.1	112,517	-0.01%	大買/大賣/
2021/07/01	281.3	60.25	435.5	60.39	60.30	-154.2	110,796	-0.14%	大買/大賣/鉅額交易
2021/06/30	397.8	61.11	354.5	61.64	59.50	43.3	106,551	0.04%	大買/大賣/
2021/06/29	343.7	56.08	371.7	56.77	57.90	-28	99,335	-0.03%	大買/大賣/
2021/06/28	161	50.98	345.5	51.15	52.70	-184.5	92,252	-0.20%	大買/大賣/鉅額交易
2021/06/25	130.2	48.49	202.4	48.79	47.95	-72.2	88,275	-0.08%	大買/大賣/
2021/06/24	71	47.03	70	47.51	46.50	1	86,098	0.00%
2021/06/23	135.9	47.45	63.9	47.81	45.80	72	85,332	0.08%	大買/
2021/06/22	92.2	46.79	133	47.15	48.00	-40.8	83,604	-0.05%	大賣/
2021/06/21	31	44.12	36.5	44.02	43.80	-5.5	81,795	-0.01%
2021/06/18	72	46.05	19.4	45.86	45.50	52.6	81,400	0.06%
2021/06/17	87	46.60	39	46.67	45.95	48	80,959	0.06%
2021/06/16	37.1	46.63	24.6	46.79	45.75	12.5	80,404	0.02%
2021/06/15	88.5	46.99	105	46.56	47.05	-16.5	79,901	-0.02%	大賣/
2021/06/11	23	46.15	25	46.49	45.95	-2	79,516	0.00%
2021/06/10	37.1	45.25	22	45.57	46.55	15.1	79,163	0.02%
2021/06/09	121.7	46.25	27.1	46.36	45.75	94.7	78,380	0.12%	大買/
2021/06/08	136.1	47.98	116	48.44	47.80	20.1	77,628	0.03%	大買/大賣/
2021/06/07	138.7	46.68	146	47.09	47.60	-7.3	77,228	-0.01%	大買/大賣/
2021/06/04	73.6	49.20	94.2	49.52	48.60	-20.6	76,205	-0.03%
2021/06/03	47	49.39	129	49.32	48.80	-82	75,253	-0.11%	大賣/
2021/06/02	136.7	49.41	251.2	49.38	49.05	-114.5	74,534	-0.15%	大買/大賣/鉅額交易
2021/06/01	57.5	47.07	151.6	46.74	47.90	-94.1	72,757	-0.13%	大賣/
2021/05/31	197.6	47.40	117.3	47.87	46.00	80.3	72,920	0.11%	大買/大賣/
2021/05/28	17	44.20	91.8	44.44	44.95	-74.8	70,381	-0.11%
2021/05/27	54	41.41	91.9	41.23	40.90	-37.9	69,091	-0.05%
2021/05/26	80.2	40.51	207	40.26	40.70	-126.8	68,443	-0.19%	大賣/鉅額交易
2021/05/25	31	39.72	26	40.04	39.75	5	67,979	0.01%
2021/05/24	151	40.57	43	40.17	40.20	108	67,863	0.16%	大買/鉅額交易
2021/05/21	101	39.39	40	39.78	40.30	61	67,958	0.09%	大買/
2021/05/20	99	39.79	84.2	40.06	39.50	14.8	66,983	0.02%
2021/05/19	223	41.06	548.3	40.70	41.50	-325.3	65,721	-0.49%	大買/大賣/鉅額交易
2021/05/18	1,011	37.74	533.5	37.73	37.75	477.5	64,142	0.74%	大買/大賣/鉅額交易
2021/05/17	81.5	34.74	42.8	34.88	34.35	38.7	63,937	0.06%
2021/05/14	85	37.72	112	37.27	37.40	-27	62,629	-0.04%	大賣/
2021/05/13	173.6	40.02	112.9	39.66	39.35	60.7	60,892	0.10%	大買/大賣/
2021/05/12	180.6	44.85	43.2	45.66	43.70	137.4	58,931	0.23%	大買/鉅額交易
2021/05/11	199.1	51.64	117.2	52.27	48.55	81.9	57,459	0.14%	大買/大賣/
2021/05/10	134	52.22	266.1	52.10	53.00	-132.1	54,145	-0.24%	大買/大賣/鉅額交易
2021/05/07	81.2	48.28	41	49.15	49.40	40.2	51,262	0.08%
2021/05/06	96	48.38	109.7	48.65	49.45	-13.7	49,859	-0.03%	大賣/
2021/05/05	56	46.21	84.8	46.05	45.95	-28.8	48,126	-0.06%
2021/05/04	199	45.85	158.2	48.10	43.70	40.8	46,697	0.09%	大買/大賣/
2021/05/03	120	49.61	164.9	50.13	48.45	-44.9	45,015	-0.10%	大買/大賣/
2021/04/29	112.8	48.21	208.4	48.31	48.00	-95.6	43,382	-0.22%	大買/大賣/
2021/04/28	121	46.97	66	47.62	46.45	55	41,922	0.13%	大買/
2021/04/27	55	48.36	14	48.73	47.85	41	41,642	0.10%
2021/04/26	38	48.02	113.4	48.19	48.70	-75.4	40,781	-0.18%	大賣/
2021/04/23	155	46.65	81	47.12	45.70	74	39,893	0.19%	大買/
2021/04/22	233.2	50.30	193.1	51.12	48.30	40.1	38,942	0.10%	大買/大賣/
2021/04/21	197.2	46.09	74.6	46.83	48.00	122.6	35,741	0.34%	大買/鉅額交易
2021/04/20	144.3	45.67	68	45.22	46.50	76.3	34,540	0.22%	大買/
2021/04/19	147.5	45.04	121.2	45.63	46.05	26.3	33,267	0.08%	大買/大賣/
2021/04/16	126	41.91	219.1	41.44	41.90	-93.1	31,918	-0.29%	大買/大賣/
2021/04/15	95	40.20	64	40.77	40.15	31	30,497	0.10%
2021/04/14	368	40.05	290.2	40.34	39.95	77.8	30,141	0.26%	大買/大賣/
2021/04/13	104	40.09	69.2	40.83	39.55	34.8	28,521	0.12%	大買/
2021/04/12	174.5	40.51	222.5	40.59	40.80	-48	28,017	-0.17%	大買/大賣/
2021/04/09	108.3	39.51	97	39.12	38.50	11.3	26,927	0.04%	大買/
2021/04/08	140.7	39.38	241	39.36	39.35	-100.3	26,031	-0.39%	大買/大賣/
2021/04/07	107.1	37.00	194.1	37.16	37.85	-87	24,214	-0.36%	大買/大賣/
2021/04/06	1	34.45	74.8	34.42	34.45	-73.8	22,297	-0.33%
2021/04/01	21.1	31.42	14	31.38	31.35	7.1	22,073	0.03%
2021/03/31	109	31.72	8	31.19	31.35	101	22,107	0.46%	大買/鉅額交易
2021/03/30	9	30.79	38.2	30.99	31.10	-29.2	21,953	-0.13%
2021/03/29	7	30.68	23	30.63	30.50	-16	22,022	-0.07%
2021/03/26	5	29.70	3	29.68	29.80	2	23,036	0.01%
2021/03/25	4	29.48	0	0.00	29.65	4	23,726	0.02%
2021/03/24	3	29.45	0	0.00	29.40	3	24,143	0.01%
2021/03/23	11	29.80	0	0.00	29.90	11	24,409	0.05%
2021/03/22	0	0.00	6	29.58	29.70	-6	24,926	-0.02%
2021/03/19	80	29.41	39	29.42	29.35	41	25,487	0.16%
2021/03/18	15	29.83	9	29.76	29.75	6	25,978	0.02%
2021/03/17	4	29.63	18	29.45	29.70	-14	26,973	-0.05%
2021/03/16	20.1	29.60	2	29.70	29.55	18.1	28,297	0.06%
2021/03/15	0	0.00	32	30.41	30.35	-32	28,818	-0.11%
2021/03/12	0	0.00	1	30.30	30.60	-1	29,225	0.00%
2021/03/11	21	30.96	57	30.87	30.60	-36	30,507	-0.12%
2021/03/10	5	30.22	15	30.23	30.40	-10	31,505	-0.03%
2021/03/09	35	30.51	44	30.57	30.35	-9	32,527	-0.03%
2021/03/08	46	29.88	6	29.93	29.55	40	32,658	0.12%
2021/03/05	275	31.52	2	30.85	30.20	273	32,969	0.83%	大買/鉅額交易
2021/03/04	118	32.87	300.3	33.04	32.80	-182.3	33,058	-0.55%	大買/大賣/鉅額交易
2021/03/03	22	31.32	107.1	31.25	31.60	-85.1	32,025	-0.27%	大賣/
2021/03/02	124.4	30.52	28	31.64	30.45	96.4	33,205	0.29%	大買/
2021/02/26	16.6	31.29	79	31.41	31.20	-62.4	33,433	-0.19%
2021/02/25	16.4	30.74	118	30.85	30.90	-101.6	33,046	-0.31%	大賣/鉅額交易
2021/02/24	77	30.67	63	30.96	30.35	14	33,029	0.04%
2021/02/23	47	30.87	120	30.57	30.85	-73	32,714	-0.22%	大賣/
2021/02/22	90	29.15	63	29.41	29.45	27	32,028	0.08%
2021/02/19	5	28.09	16	28.06	28.20	-11	31,837	-0.03%
2021/02/18	15	27.79	10	27.84	27.85	5	31,859	0.02%
2021/02/17	8	26.91	33.5	26.80	27.65	-25.5	31,818	-0.08%
2021/02/05	30.1	25.57	20	25.40	25.50	10.1	31,545	0.03%
2021/02/04	10	25.80	0	0.00	25.90	10	31,699	0.03%
2021/02/03	42	25.89	10	25.70	25.70	32	31,928	0.10%
2021/02/02	50	25.99	47	26.22	26.45	3	32,400	0.01%
2021/02/01	29	25.58	16	25.68	26.20	13	32,775	0.04%
2021/01/29	12	25.44	10	25.10	25.10	2	33,013	0.01%
2021/01/28	25.1	25.25	27	25.39	25.40	-2	33,332	-0.01%
2021/01/27	17.1	25.85	1	25.95	25.80	16.1	33,894	0.05%
2021/01/26	6	26.63	1	26.50	26.80	5	35,106	0.01%
2021/01/25	33	26.26	17	27.05	27.15	16	35,725	0.04%
2021/01/22	15.1	25.54	0	0.00	25.90	15.1	36,213	0.04%
2021/01/21	23	26.24	7	26.24	25.90	16	36,365	0.04%
2021/01/20	24.3	25.91	7	25.96	25.85	17.3	37,058	0.05%
2021/01/19	10.1	27.37	8.7	27.18	27.10	1.3	36,744	0.00%
2021/01/18	4.1	27.40	1	27.50	27.45	3.1	36,641	0.01%
2021/01/15	20.1	27.72	14	27.91	27.95	6.1	36,487	0.02%
2021/01/14	16.1	28.86	2	28.98	28.65	14.1	36,265	0.04%
2021/01/13	60.1	28.73	67.1	28.65	28.65	-7	36,306	-0.02%
2021/01/12	30.1	29.95	11	30.15	29.65	19.1	35,776	0.05%
2021/01/11	4	30.84	11	30.80	30.85	-7	35,532	-0.02%
2021/01/08	8	30.56	11	30.70	30.85	-3	35,398	-0.01%
2021/01/07	12	30.60	26.1	30.63	30.80	-14.1	35,250	-0.04%
2021/01/06	120.1	30.75	106	31.28	29.90	14.1	34,962	0.04%	大買/大賣/
2021/01/05	25	30.93	41	31.41	30.90	-16	35,339	-0.05%
2021/01/04	4	31.16	5	30.93	31.00	-1	35,400	0.00%
2020/12/31	4	30.75	13	30.97	31.30	-9	35,206	-0.03%
2020/12/30	140	31.24	157	31.58	30.95	-17	34,896	-0.05%	大買/大賣/
2020/12/29	23	30.97	27	30.94	31.00	-4	34,474	-0.01%
2020/12/28	4.1	30.42	30.2	30.55	30.25	-26.1	34,001	-0.08%
2020/12/25	31.2	30.53	17.6	30.67	30.65	13.6	33,585	0.04%
2020/12/24	5	31.19	2	31.15	31.10	3	33,198	0.01%
2020/12/23	18	31.18	7	31.36	31.25	11	32,986	0.03%
2020/12/22	63.2	32.04	27.1	31.31	30.85	36.1	32,667	0.11%
2020/12/21	15	32.38	64.5	32.52	32.40	-49.6	31,440	-0.16%
2020/12/18	9	31.99	22	32.13	31.85	-13	30,695	-0.04%
2020/12/17	4	31.69	3.2	31.93	32.00	0.8	30,285	0.00%
2020/12/16	36	31.48	54	31.85	32.00	-18	29,947	-0.06%
2020/12/15	28	30.96	20	31.47	30.95	8	29,343	0.03%
2020/12/14	21.3	31.10	20	30.81	30.90	1.3	28,754	0.00%
2020/12/11	72	31.78	113	31.89	31.35	-41	28,210	-0.15%	大賣/
2020/12/10	112	32.59	56.4	33.09	32.10	55.6	27,234	0.20%	大買/
2020/12/09	23	31.47	19	31.91	32.00	4	25,915	0.02%
2020/12/08	21	31.09	16	31.17	31.10	5	25,320	0.02%
2020/12/07	66	31.48	60.2	31.81	31.00	5.8	24,861	0.02%
2020/12/04	41	30.33	75.5	30.58	30.60	-34.5	23,494	-0.15%
2020/12/03	77	29.11	167.8	29.18	29.20	-90.8	22,316	-0.41%	大賣/
2020/12/02	14.1	27.95	23	28.07	27.80	-8.9	21,321	-0.04%
2020/12/01	26	28.09	31	28.27	27.95	-5	20,950	-0.02%
2020/11/30	76	27.78	303.4	27.59	28.10	-227.4	20,195	-1.13%	大賣/鉅額交易
2020/11/27	9	26.67	59	26.66	26.85	-50	19,182	-0.26%
2020/11/26	114	25.96	149.4	25.77	26.35	-35.4	18,505	-0.19%	大買/大賣/
2020/11/25	13	24.57	19.3	24.42	24.85	-6.3	16,813	-0.04%
2020/11/24	12	23.75	18	24.24	23.75	-6	16,303	-0.04%
2020/11/23	17	23.87	25	24.02	24.30	-8	16,140	-0.05%
2020/11/20	13	23.73	56	23.75	23.75	-43	15,843	-0.27%
2020/11/19	28	24.12	26	24.11	24.05	2	15,636	0.01%
2020/11/18	59	24.72	19	24.84	24.60	40	15,415	0.26%
2020/11/17	22	24.59	11	24.50	24.65	11	15,220	0.07%
2020/11/16	18	24.05	14	24.08	24.15	4	15,186	0.03%
2020/11/13	31.3	24.35	16	24.45	24.15	15.3	15,049	0.10%
2020/11/12	4	24.36	31	24.48	24.75	-27	14,918	-0.18%
2020/11/11	9	24.73	7.1	24.89	24.65	1.9	14,680	0.01%
2020/11/10	43	25.13	79	25.12	24.90	-36	14,494	-0.25%
2020/11/09	36	24.64	45.6	24.74	24.85	-9.6	13,952	-0.07%
2020/11/06	22	24.26	75	24.25	24.10	-53	13,465	-0.39%
2020/11/05	5	24.15	7.6	24.16	23.85	-2.6	13,083	-0.02%
2020/11/04	36	24.12	48	23.92	24.50	-12	12,721	-0.09%
2020/11/03	138	23.97	156.5	24.07	24.10	-18.5	12,087	-0.15%	大買/大賣/
2020/11/02	3	22.53	133	22.63	23.15	-130	10,669	-1.22%	大賣/鉅額交易
2020/10/30	244.5	22.18	211.1	22.22	21.90	33.5	9,912	0.34%	大買/大賣/
2020/10/29	18	22.90	180	22.98	22.65	-162	9,077	-1.78%	大賣/鉅額交易
2020/10/28	60	22.89	73	22.88	22.90	-13	8,635	-0.15%
2020/10/27	1	21.50	23	20.98	21.50	-22	7,762	-0.28%
2020/10/23	2	21.05	8	20.86	21.00	-6	7,646	-0.08%
2020/10/22	3	20.92	5.1	20.95	20.65	-2.1	7,590	-0.03%
2020/10/21	16	21.33	14.7	21.27	21.30	1.3	7,424	0.02%
2020/10/20	29	20.36	44.3	20.40	20.35	-15.3	7,186	-0.21%
2020/10/19	2	20.83	33	20.80	20.80	-31	7,118	-0.44%
2020/10/16	48	21.14	1	21.15	21.15	47	7,049	0.67%
2020/10/15	63	21.64	5	21.66	21.60	58	6,976	0.83%
2020/10/14	119	22.06	0	0.00	22.00	119	6,894	1.73%	大買/鉅額交易
2020/10/13	20	22.32	216	22.01	22.30	-196	6,791	-2.89%	大賣/鉅額交易
2020/10/12	1	21.65	107	21.85	22.00	-106	6,033	-1.76%	大賣/鉅額交易
2020/10/08	97	19.76	11	19.94	20.00	86	5,673	1.52%
2020/10/07	47	19.69	26	19.74	19.75	21	5,705	0.37%
2020/10/06	84.1	19.96	12	19.92	19.90	72.1	5,832	1.24%
2020/10/05	4	19.56	28	19.53	19.55	-24	5,856	-0.41%
2020/09/30	44	19.59	15	19.67	19.65	29	5,996	0.48%
2020/09/29	2	19.60	27	19.46	19.50	-25	6,006	-0.42%
2020/09/28	6	19.08	64	19.04	19.05	-58	5,984	-0.97%
2020/09/25	14.3	19.04	80	19.00	18.95	-65.7	6,021	-1.09%
2020/09/24	21	19.49	7	19.63	19.10	14	6,006	0.23%
2020/09/23	8.2	20.17	11	20.08	20.00	-2.9	5,953	-0.05%
2020/09/22	86	20.30	10	20.20	20.20	76	5,992	1.27%
2020/09/21	32	20.69	14	20.91	20.65	18	6,179	0.29%
2020/09/18	3	20.85	11	20.91	21.00	-8	6,485	-0.12%
2020/09/17	21	20.90	66	20.82	20.75	-45	6,786	-0.66%
2020/09/16	8	20.42	16	20.58	20.60	-8	7,068	-0.11%
2020/09/15	100	20.67	6	20.47	20.50	94	7,356	1.28%
2020/09/14	127	20.91	7	21.16	20.70	120	7,588	1.58%	大買/鉅額交易
2020/09/11	66	21.69	600.4	21.79	21.40	-534.4	7,495	-7.13%	大賣/鉅額交易
2020/09/10	427.3	22.77	8	22.88	22.90	419.3	7,258	5.78%	大買/鉅額交易
2020/09/09	50	22.61	35	22.41	22.85	15	7,234	0.21%
2020/09/08	2	22.65	1	22.30	22.15	1	7,240	0.01%
2020/09/07	4.2	22.21	72	21.55	22.45	-67.8	7,304	-0.93%
2020/09/04	10.3	21.60	8	21.68	21.65	2.3	7,277	0.03%
2020/09/03	7	22.19	14	22.24	22.10	-7	7,259	-0.10%
2020/09/02	7	22.04	56	22.20	22.40	-49	7,250	-0.68%
2020/09/01	1	21.70	6	21.55	21.70	-5	7,186	-0.07%
2020/08/31	14	21.29	0	0.00	21.25	14	7,149	0.20%
2020/08/28	10	21.50	0	0.00	21.25	10	7,154	0.14%
2020/08/27	3	21.05	2	21.05	21.00	1	7,174	0.01%
2020/08/26	2	21.75	0	0.00	21.45	2	7,160	0.03%
2020/08/24	2	21.45	2	21.30	21.45	0	7,229	0.00%
2020/08/21	5	21.04	4	21.13	21.35	1	7,316	0.01%
2020/08/20	25	20.24	1	20.35	20.55	24	7,288	0.33%
2020/08/19	11.5	21.00	5	20.99	20.85	6.5	7,141	0.09%
2020/08/18	23	21.42	1	21.40	21.40	22	7,074	0.31%
2020/08/17	11	21.25	7	21.21	21.35	4	7,102	0.06%
2020/08/14	6	21.58	4	21.89	21.60	2	7,079	0.03%
2020/08/13	14	21.88	0	0.00	21.80	14	7,062	0.20%
2020/08/12	12.2	22.07	0	0.00	22.10	12.2	7,016	0.17%
2020/08/11	6	22.85	17	22.72	22.20	-11	6,987	-0.16%
2020/08/10	2	22.38	0	0.00	22.50	2	6,916	0.03%
2020/08/07	19	22.21	13	22.20	22.25	6	6,928	0.09%
2020/08/06	6	22.74	0	0.00	22.70	6	6,895	0.09%
2020/08/05	5	22.80	1	22.75	22.70	4	6,924	0.06%
2020/08/04	11	22.80	8	22.78	22.80	3	6,921	0.04%
2020/08/03	3	22.77	0	0.00	22.65	3	6,994	0.04%
2020/07/30	8	23.37	10	23.61	23.65	-2	7,009	-0.03%
2020/07/29	1	22.00	3	22.68	22.50	-2	7,039	-0.03%
2020/07/28	22	22.04	3	22.07	22.00	19	7,185	0.26%
2020/07/27	13	23.12	0	0.00	22.65	13	7,211	0.18%
2020/07/24	21.8	24.03	9	23.97	23.80	12.8	7,190	0.18%
2020/07/23	3	24.30	6	24.38	24.25	-3	7,201	-0.04%
2020/07/22	6	24.57	18	24.42	24.60	-12	7,312	-0.16%
2020/07/21	0	0.00	2	24.70	24.60	-2	7,340	-0.03%
2020/07/20	6	24.31	2	24.25	24.55	4	7,341	0.05%
2020/07/17	6	24.68	0	0.00	24.60	6	7,342	0.08%
2020/07/16	11	24.97	10	25.00	25.05	1	7,371	0.01%
2020/07/15	21	24.99	13	24.97	25.05	8	7,408	0.11%
2020/07/14	26	25.88	1	25.85	25.80	25	7,402	0.34%
2020/07/13	14	26.36	11	26.11	26.00	3	7,330	0.04%
2020/07/10	41	27.08	0	0.00	26.70	41	7,282	0.56%
2020/07/09	10	27.54	6	27.25	27.30	4	7,226	0.06%
2020/07/08	5	26.84	7	26.75	26.80	-2	7,106	-0.03%
2020/07/07	6	26.88	22	26.90	26.80	-16	7,175	-0.22%
2020/07/06	1	26.85	24	26.72	26.90	-23	7,267	-0.32%
2020/07/03	2	26.65	30	26.74	26.85	-28	7,334	-0.38%
2020/07/02	3	27.00	1	27.40	26.95	2	7,345	0.03%
2020/07/01	5	27.00	6	27.17	27.10	-1	7,375	-0.01%
2020/06/30	46	27.06	15	26.86	27.10	31	7,451	0.42%
2020/06/29	10	25.70	69	26.10	26.35	-59	7,246	-0.81%
2020/06/24	16	25.77	0	0.00	26.05	16	6,930	0.23%
2020/06/23	73	25.30	0	0.00	25.40	73	6,650	1.10%
2020/06/22	28	25.61	0.1	25.55	25.25	27.9	6,309	0.44%
2020/06/19	33	26.49	1	26.20	26.00	32	6,023	0.53%
2020/06/18	7	26.99	0	0.00	26.95	7	5,733	0.12%
2020/06/17	0	0.00	8	27.24	27.20	-8	5,692	-0.14%
2020/06/16	21	27.20	10	27.20	27.30	11	5,803	0.19%
2020/06/15	18	27.95	2	27.95	27.15	16	5,907	0.27%
2020/06/12	18	27.17	0	0.00	27.90	18	5,817	0.31%
2020/06/11	6	27.88	28	27.55	27.55	-22	5,802	-0.38%
2020/06/10	0	0.00	2	27.60	27.65	-2	5,761	-0.03%
2020/06/09	5	27.84	1	27.90	27.80	4	5,891	0.07%
2020/06/08	2	27.43	0	0.00	27.40	2	5,930	0.03%
2020/06/05	1	27.70	0	0.00	27.70	1	5,995	0.02%
2020/06/04	2	27.75	3	27.77	27.80	-1	6,053	-0.02%
2020/06/03	12	27.30	21	27.41	27.40	-9	6,053	-0.15%
2020/06/02	10	26.70	0	0.00	26.85	10	6,039	0.17%
2020/05/29	11	27.05	1	26.95	26.85	10	6,065	0.16%
2020/05/28	1	27.55	4	27.70	27.45	-3	6,074	-0.05%
2020/05/26	0	0.00	4	27.20	27.30	-4	6,171	-0.06%
2020/05/25	0	0.00	11.1	26.72	27.00	-11.1	6,216	-0.18%
2020/05/22	8	27.31	29	26.98	27.00	-21	6,212	-0.34%
2020/05/21	4	26.86	25	26.78	26.95	-21	6,149	-0.34%
2020/05/20	6	26.42	22	26.56	26.85	-16	6,132	-0.26%
2020/05/19	6	25.81	0	0.00	25.80	6	6,072	0.10%
2020/05/18	0	0.00	4	25.40	25.40	-4	6,049	-0.07%
2020/05/15	0	0.00	3	25.73	25.55	-3	6,073	-0.05%
2020/05/14	12	26.12	2	26.20	25.80	10	6,044	0.17%
2020/05/13	4	26.60	0	0.00	26.80	4	5,999	0.07%
2020/05/12	8	26.92	2	26.80	26.80	6	6,009	0.10%
2020/05/11	0	0.00	4	27.31	27.50	-4	5,945	-0.07%
2020/05/08	8	27.00	2	27.10	26.95	6	5,899	0.10%
2020/05/07	10	27.20	4	27.24	27.35	6	5,826	0.10%
2020/05/06	4	27.08	1	27.30	27.05	3	5,794	0.05%
2020/05/05	5	27.29	3	27.42	27.40	2	5,752	0.03%
2020/05/04	5	26.80	3	27.17	27.50	2	5,677	0.04%
2020/04/30	11	26.70	7	26.46	26.65	4	5,504	0.07%
2020/04/29	12	26.37	3	26.38	26.30	9	5,449	0.17%
2020/04/28	4	26.40	1	26.45	26.30	3	5,407	0.06%
2020/04/27	15	26.28	14	26.29	26.40	1	5,454	0.02%
2020/04/24	23	25.52	6	25.23	25.40	17	5,347	0.32%
2020/04/23	7	25.33	10	25.75	25.20	-3	5,316	-0.06%
2020/04/22	11	24.98	0	0.00	25.50	11	5,315	0.21%
2020/04/21	8	25.83	11	25.60	25.55	-3	5,316	-0.06%
2020/04/20	13	25.89	1	26.30	26.25	12	5,288	0.23%
2020/04/17	3	25.62	18	25.68	25.50	-15	5,337	-0.28%
2020/04/16	15	25.76	1	25.65	25.70	14	5,325	0.26%
2020/04/15	7	26.04	23	26.10	26.15	-16	5,295	-0.30%
2020/04/14	3	25.45	8	25.48	25.55	-5	5,247	-0.10%
2020/04/13	0	0.00	4	25.18	25.25	-4	5,238	-0.08%
2020/04/10	1	25.50	2	25.70	25.40	-1	5,271	-0.02%
2020/04/09	7	25.05	6	24.83	25.40	1	5,270	0.02%
2020/04/08	5	24.46	3	24.62	24.80	2	5,172	0.04%
2020/04/07	5	24.23	2	24.65	24.10	3	5,091	0.06%
2020/04/06	20	24.33	2	24.13	24.30	18	5,104	0.35%
2020/04/01	36	25.16	0	0.00	25.00	36	5,046	0.71%
2020/03/31	3	26.57	3	26.60	26.90	0	5,005	0.00%
2020/03/30	1	26.30	1	26.45	26.70	0	5,058	0.00%
2020/03/27	2	27.05	1	26.75	26.70	1	5,279	0.02%
2020/03/25	2	27.63	1	27.75	27.20	1	5,748	0.02%
2020/03/24	0.9	26.95	1	27.50	26.70	-0.1	5,833	0.00%
2020/03/23	0	25.25	8	25.37	25.30	-8	5,947	-0.13%
2020/03/20	9	25.39	2	25.45	25.65	7	6,001	0.12%
2020/03/19	25	25.42	11	24.27	24.20	14	5,993	0.23%
2020/03/18	7	27.46	0	0.00	26.85	7	6,004	0.12%
2020/03/17	1	26.55	0	0.00	27.45	1	5,971	0.02%
2020/03/16	7	28.18	15.2	28.33	28.05	-8.2	5,917	-0.14%
2020/03/13	73	28.14	5	28.12	28.40	68	5,943	1.14%
2020/03/12	6	29.69	4	29.89	30.00	2	5,803	0.03%
2020/03/11	1	30.00	2	30.40	30.35	-1	5,777	-0.02%
2020/03/10	1	29.55	1	30.00	30.05	0	5,682	0.00%
2020/03/09	0	0.00	19	29.69	29.90	-19	5,685	-0.33%
2020/03/06	18	30.28	31	29.90	30.00	-13	5,825	-0.22%
2020/03/05	33	30.71	0	0.00	30.75	33	5,798	0.57%
2020/03/04	0	0.00	1	30.80	31.00	-1	5,778	-0.02%
2020/03/03	3	31.12	1	31.15	31.00	2	5,757	0.03%
2020/03/02	1	31.15	29	31.18	31.40	-28	5,709	-0.49%
2020/02/27	5	31.90	0	0.00	30.90	5	5,635	0.09%
2020/02/26	20	31.40	9	31.60	31.65	11	5,528	0.20%
2020/02/25	0	0.00	4	31.28	31.30	-4	5,461	-0.07%
2020/02/24	0	0.00	16	31.25	31.20	-16	5,476	-0.29%
2020/02/21	1	31.15	10	31.30	31.40	-9	5,495	-0.16%
2020/02/19	2	31.05	0	0.00	31.10	2	5,482	0.04%
2020/02/18	2	31.03	9	31.08	30.90	-7	5,541	-0.13%
2020/02/17	5	30.50	2	30.58	30.60	3	5,648	0.05%
2020/02/14	2	30.43	2	30.35	30.45	0	5,730	0.00%
2020/02/13	0	0.00	4	30.29	30.15	-4	5,722	-0.07%
2020/02/12	0	0.00	16	29.85	29.85	-16	5,695	-0.28%
2020/02/10	20	29.04	5	29.05	29.15	15	5,679	0.26%
2020/02/07	7	29.32	0	0.00	29.25	7	5,679	0.12%
2020/02/06	1	29.40	2	29.45	29.55	-1	5,693	-0.02%
2020/02/05	11	29.19	0	0.00	29.10	11	5,720	0.19%
2020/02/03	3	29.10	8	29.15	29.35	-5	5,708	-0.09%
2020/01/30	4	29.95	14	30.02	29.80	-10	5,888	-0.17%
2020/01/20	17	31.15	0	0.00	31.10	17	5,774	0.29%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/15	1	31.70	0	0.00	31.65	1	5,814	0.02%
2020/01/14	2.4	31.80	5	31.90	31.95	-2.6	5,804	-0.05%
2020/01/13	12	31.92	7	31.90	31.95	5	5,823	0.09%
2020/01/10	1	31.20	6	30.75	31.25	-5	5,934	-0.08%
2020/01/09	7	30.66	0	0.00	30.60	7	5,892	0.12%
2020/01/08	19	30.93	2	31.10	30.50	17	5,899	0.29%
2020/01/07	13	31.38	5	31.35	31.25	8	5,859	0.14%
2020/01/06	2	31.33	10	31.30	31.20	-8	5,879	-0.14%
2020/01/03	33	31.55	1	31.60	31.40	32	5,842	0.55%
2020/01/02	1	32.15	1	32.15	32.10	0	5,790	0.00%
2019/12/31	11	32.19	0	0.00	32.05	11	5,811	0.19%
2019/12/30	0	0.00	7	32.37	32.30	-7	5,817	-0.12%
2019/12/27	13	31.86	1	31.85	31.85	12	5,766	0.21%
2019/12/26	43	31.89	2	31.95	31.80	41	5,815	0.71%
2019/12/25	16	32.32	14	32.40	32.30	2	5,873	0.03%
2019/12/24	32	32.22	19	32.28	32.60	13	5,872	0.22%
2019/12/23	26	32.18	8	32.21	32.55	18	5,758	0.31%
2019/12/20	7	31.81	32.1	31.85	31.75	-25.1	5,649	-0.44%
2019/12/19	54	31.10	2	31.45	31.55	52	5,448	0.95%
2019/12/18	272	31.30	23	31.49	31.40	249	5,345	4.66%	大買/鉅額交易
2019/12/17	6	30.65	2	30.60	30.70	4	5,184	0.08%
2019/12/16	12	30.80	7	30.81	30.85	5	5,103	0.10%
2019/12/13	7	30.21	9	30.19	30.45	-2	4,980	-0.04%
2019/12/11	13	29.05	2	29.18	29.25	11	4,899	0.22%
2019/12/10	8	29.46	3	29.40	29.30	5	4,850	0.10%
2019/12/09	2	30.78	3	30.87	30.75	-1	4,738	-0.02%
2019/12/06	27	30.48	22	30.40	30.70	5	4,670	0.11%
2019/12/05	12	29.76	14	29.76	29.80	-2	4,555	-0.04%
2019/12/04	3	29.30	44	29.61	29.75	-41	4,502	-0.91%
2019/12/03	14	29.47	21	29.60	29.90	-7	4,430	-0.16%
2019/12/02	9	28.33	35	28.46	28.35	-26	4,264	-0.61%
2019/11/29	0	0.00	3	29.25	29.10	-3	4,235	-0.07%
2019/11/28	3	29.60	3	29.55	29.55	0	4,244	0.00%
2019/11/27	5	29.65	5	29.60	29.50	0	4,243	0.00%
2019/11/26	5	29.70	5	29.60	29.60	0	4,207	0.00%
2019/11/22	6	29.78	1	29.65	29.70	5	4,231	0.12%
2019/11/21	2	29.93	0	0.00	29.85	2	4,313	0.05%
2019/11/20	1	30.65	10	30.55	30.40	-9	4,381	-0.21%
2019/11/19	1	30.25	62	30.08	30.25	-61	4,450	-1.37%
2019/11/18	10	29.30	0	0.00	29.75	10	4,483	0.22%
2019/11/15	14	29.26	11	29.09	29.50	3	4,528	0.07%
2019/11/14	24	29.38	24	29.94	29.50	0	4,530	0.00%
2019/11/13	35	31.25	28	31.30	30.85	7	4,419	0.16%
2019/11/12	7	32.48	0	0.00	32.40	7	4,372	0.16%
2019/11/11	11	32.65	29	32.82	32.70	-18	4,496	-0.40%
2019/11/08	3	32.85	3	33.05	32.95	0	4,607	0.00%
2019/11/07	20	32.60	1	32.55	32.75	19	4,657	0.41%
2019/11/06	35	32.79	0	0.00	32.75	35	4,686	0.75%
2019/11/05	3	32.97	0	0.00	32.90	3	4,697	0.06%
2019/11/04	9	32.59	0	0.00	32.55	9	4,700	0.19%
2019/11/01	7	32.96	2	33.05	33.00	5	4,678	0.11%
2019/10/31	0	0.00	10.2	32.85	32.90	-10.2	4,690	-0.22%
2019/10/30	26	32.64	0	0.00	32.50	26	4,689	0.55%
2019/10/29	13	33.29	0	0.00	33.25	13	4,613	0.28%
2019/10/28	1	33.60	0	0.00	33.60	1	4,485	0.02%
2019/10/25	7	33.64	0	0.00	33.50	7	4,542	0.15%
2019/10/23	0	0.00	6	33.83	33.90	-6	4,556	-0.13%
2019/10/22	3	33.37	2	33.50	33.30	1	4,585	0.02%
2019/10/21	2	33.50	0	0.00	33.60	2	4,619	0.04%
2019/10/18	14	32.99	23	33.70	33.15	-9	4,716	-0.19%
2019/10/17	0	0.00	30	33.90	33.95	-30	4,541	-0.66%
2019/10/16	3	34.05	32	34.00	33.85	-29	4,544	-0.64%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/14	7	33.81	6.4	33.76	34.00	0.6	4,540	0.01%
2019/10/09	4	33.63	1	33.35	33.20	3	4,487	0.07%
2019/10/08	6	33.73	2	33.55	33.80	4	4,454	0.09%
2019/10/07	2	32.45	2	33.25	33.30	0	4,426	0.00%
2019/10/04	14	32.66	10	32.65	32.50	4	4,375	0.09%
2019/10/03	3	33.03	0	0.00	32.95	3	4,342	0.07%
2019/10/02	6	33.41	5	33.35	33.20	1	4,308	0.02%
2019/10/01	13	33.44	2	33.15	33.10	11	4,232	0.26%
2019/09/27	16	34.85	19	34.91	34.75	-3	4,071	-0.07%
2019/09/26	47	35.53	15	35.67	35.25	32	3,985	0.80%
2019/09/25	35	36.27	24	36.36	36.00	11	3,866	0.28%
2019/09/24	7	38.09	1	38.05	38.05	6	3,689	0.16%
2019/09/23	11	38.50	0	0.00	38.35	11	3,681	0.30%
2019/09/20	6.5	39.00	9	39.14	39.00	-2.5	3,704	-0.07%
2019/09/18	1	39.45	4.7	39.63	39.40	-3.7	3,794	-0.10%
2019/09/17	5	39.66	4	39.88	39.50	1	3,932	0.03%
2019/09/16	3	39.80	7	39.74	39.95	-4	4,111	-0.10%
2019/09/12	1	38.80	0	0.00	38.80	1	4,061	0.02%
2019/09/11	0	0.00	1	39.00	38.75	-1	4,189	-0.02%
2019/09/10	3	38.80	0	0.00	38.50	3	4,256	0.07%
2019/09/09	3	38.55	2	38.55	38.50	1	4,329	0.02%
2019/09/06	3	38.85	7	38.97	38.80	-4	4,413	-0.09%
2019/09/05	16	38.82	0	0.00	38.75	16	4,448	0.36%
2019/09/04	2	39.48	11	39.63	39.25	-9	4,457	-0.20%
2019/09/03	7	39.31	20	39.28	39.40	-13	4,526	-0.29%
2019/09/02	16	38.64	9	38.69	38.75	7	4,470	0.16%
2019/08/30	11	38.24	10	38.41	38.10	1	4,421	0.02%
2019/08/29	7	38.14	0	0.00	38.15	7	4,418	0.16%
2019/08/28	1.1	38.11	0	0.00	38.10	1.1	4,423	0.03%
2019/08/27	12	38.25	3	38.10	38.10	9	4,431	0.20%
2019/08/26	8	38.13	8	38.70	38.80	0	4,379	0.00%
2019/08/23	25	38.25	12	38.25	38.15	13	4,287	0.30%
2019/08/22	26	39.57	8	39.30	39.20	18	4,191	0.43%
2019/08/21	4	40.50	3	40.50	40.50	1	4,089	0.02%
2019/08/20	14	40.61	13	40.56	40.50	1	4,042	0.02%
2019/08/19	16	41.43	8	41.31	41.40	8	4,031	0.20%
2019/08/16	6	42.01	0	0.00	42.10	6	4,141	0.14%
2019/08/15	7	42.18	0	0.00	42.05	7	4,154	0.17%
2019/08/14	5	42.98	1	43.15	42.50	4	4,120	0.10%
2019/08/13	5.1	45.42	1	45.45	45.40	4.1	4,062	0.10%
2019/08/12	5	45.74	0	0.00	45.70	5	3,959	0.13%
2019/08/08	1	45.60	1	45.65	45.70	0	3,913	0.00%
2019/08/06	1	45.50	1	45.60	45.65	0	4,015	0.00%
2019/08/05	2	46.00	0	0.00	45.85	2	4,033	0.05%
2019/08/02	2	45.75	0	0.00	45.90	2	4,040	0.05%
2019/08/01	5	46.10	0	0.00	46.05	5	4,075	0.12%
2019/07/30	2	46.05	1	46.25	46.00	1	4,175	0.02%
2019/07/29	0	0.00	6	46.52	46.50	-6	4,351	-0.14%
2019/07/26	1	45.90	1	45.80	46.00	0	4,307	0.00%
2019/07/25	2	45.60	0	0.00	45.70	2	4,338	0.05%
2019/07/24	5	45.95	1	46.00	46.00	4	4,352	0.09%
2019/07/23	3	47.03	4	46.85	46.80	-1	4,290	-0.02%
2019/07/22	3	47.15	15	47.04	46.80	-12	4,266	-0.28%
2019/07/18	0	0.00	4	46.10	45.85	-4	4,170	-0.10%
2019/07/17	2	45.85	8	45.84	45.75	-6	4,206	-0.14%
2019/07/15	2	45.30	2	45.55	45.25	0	4,246	0.00%
2019/07/12	0	0.00	6	45.15	45.15	-6	4,357	-0.14%
2019/07/11	2	45.20	1	45.15	45.15	1	4,536	0.02%
2019/07/10	3	45.35	5	45.35	45.45	-2	4,629	-0.04%
2019/07/09	4	45.24	0	0.00	45.45	4	4,723	0.08%
2019/07/08	4	45.11	0	0.00	45.05	4	4,804	0.08%
2019/07/04	5	45.01	1	45.10	45.05	4	4,961	0.08%
2019/07/03	1	45.20	8	45.15	45.20	-7	5,084	-0.14%
2019/07/02	0	0.00	1	45.45	45.45	-1	5,195	-0.02%
2019/06/28	2	45.30	0	0.00	45.30	2	5,252	0.04%
2019/06/27	13	46.07	2	46.08	45.95	11	5,257	0.21%
2019/06/25	0	0.00	5	46.49	46.75	-5	5,301	-0.09%
2019/06/24	0	0.00	6	46.25	46.50	-6	5,417	-0.11%
2019/06/21	3	46.10	13	46.30	46.40	-10	5,328	-0.19%
2019/06/20	0	0.00	1	46.15	45.80	-1	5,183	-0.02%
2019/06/19	3	45.72	1	46.25	45.80	2	5,252	0.04%
2019/06/18	7	45.84	22	45.94	46.00	-15	5,337	-0.28%
2019/06/17	1	45.65	5	45.84	45.85	-4	5,770	-0.07%
2019/06/14	7	45.64	17.1	45.52	45.50	-10.1	5,918	-0.17%
2019/06/13	0	0.00	10	45.11	45.15	-10	5,961	-0.17%
2019/06/12	2	44.88	5	44.80	44.90	-3	6,029	-0.05%
2019/06/11	2	44.83	2	44.63	45.00	0	6,142	0.00%
2019/06/10	1	44.10	1	44.05	44.15	0	6,048	0.00%
2019/06/05	1	44.00	0	0.00	44.00	1	6,099	0.02%
2019/06/03	1	43.90	1	43.90	43.90	0	6,154	0.00%
2019/05/31	5	44.10	1	44.20	44.05	4	6,207	0.06%
2019/05/30	4	44.23	1	44.00	44.00	3	6,275	0.05%
2019/05/29	2	44.23	1	44.25	44.15	1	6,355	0.02%
2019/05/27	0	0.00	3	43.90	43.90	-3	6,417	-0.05%
2019/05/24	5	43.89	3	43.80	43.80	2	6,473	0.03%
2019/05/23	16	44.76	24	45.10	44.05	-8	6,541	-0.12%
2019/05/22	6	44.60	2	44.53	44.65	4	6,421	0.06%
2019/05/21	0	0.00	3	44.10	44.20	-3	6,469	-0.05%
2019/05/20	6	44.43	8.2	44.21	43.95	-2.2	6,497	-0.03%
2019/05/16	1	43.90	4	43.98	43.90	-3	6,588	-0.05%
2019/05/15	0	0.00	6	43.98	43.90	-6	6,684	-0.09%
2019/05/14	12	43.70	4	43.78	43.80	8	6,884	0.12%
2019/05/13	0	0.00	6	43.72	43.70	-6	7,035	-0.09%
2019/05/10	11	43.89	1	43.85	43.85	10	7,139	0.14%
2019/05/09	3	43.90	4	43.90	43.85	-1	7,167	-0.01%
2019/05/08	3	44.10	2	44.45	43.90	1	7,191	0.01%
2019/05/07	5	44.36	1	44.40	44.25	4	7,231	0.06%
2019/05/06	9	44.59	12	44.42	44.40	-3	7,482	-0.04%
2019/05/03	0	0.00	3	44.05	44.00	-3	7,359	-0.04%
2019/05/02	5	43.84	5	44.03	43.80	0	7,425	0.00%
2019/04/30	3	43.75	0	0.00	43.85	3	7,471	0.04%
2019/04/29	0	0.00	9	43.99	43.85	-9	7,515	-0.12%
2019/04/26	2	43.75	0	0.00	43.70	2	7,565	0.03%
2019/04/25	5	43.80	1	43.90	43.90	4	7,661	0.05%
2019/04/24	0	0.00	3	44.00	43.85	-3	7,751	-0.04%
2019/04/22	3	43.77	3	43.90	43.75	0	7,954	0.00%
2019/04/19	6	43.65	3	43.70	43.70	3	8,131	0.04%
2019/04/18	6.9	43.58	24	43.70	43.70	-17.1	8,276	-0.21%
2019/04/17	10	43.72	3	43.90	43.95	7	8,424	0.08%
2019/04/16	6	43.67	5	43.71	43.70	1	8,758	0.01%
2019/04/15	19	43.71	3	43.70	43.60	16	8,982	0.18%
2019/04/12	9	43.66	14	43.84	44.00	-5	9,087	-0.06%
2019/04/11	13	43.96	3	43.90	44.00	10	9,154	0.11%
2019/04/10	14	44.19	9	44.30	44.15	5	9,091	0.05%
2019/04/09	20	44.30	32	44.20	44.20	-12	9,093	-0.13%
2019/04/08	36	45.02	6	44.80	44.80	30	9,010	0.33%
2019/04/03	1	45.35	0	0.00	45.70	1	8,951	0.01%
2019/04/02	4	45.18	16.1	45.62	45.55	-12.1	9,222	-0.13%
2019/03/29	0	45.40	0	0.00	45.45	0	9,629	0.00%
2019/03/28	7	45.09	3	45.03	44.95	4	9,955	0.04%
2019/03/27	18	45.97	8	46.15	45.55	10	9,886	0.10%
2019/03/26	35	46.22	0	0.00	45.55	35	9,681	0.36%
2019/03/25	5	45.47	5	45.54	45.95	0	9,644	0.00%
2019/03/22	13	46.30	14	46.39	46.15	-1	9,617	-0.01%
2019/03/21	19	47.34	21	47.25	46.80	-2	9,505	-0.02%
2019/03/20	16	46.15	68	46.68	47.25	-52	9,335	-0.56%
2019/03/19	5	45.22	19	45.32	45.30	-14	8,875	-0.16%
2019/03/18	2	44.55	18	44.26	44.65	-16	8,758	-0.18%
2019/03/15	9	43.20	3	43.27	43.90	6	8,722	0.07%
2019/03/14	25	43.21	2	43.35	43.40	23	8,673	0.27%
2019/03/13	9	43.24	0	0.00	43.15	9	8,653	0.10%
2019/03/12	9	43.64	6	43.83	43.50	3	8,700	0.03%
2019/03/11	5	43.71	2	44.00	43.70	3	8,757	0.03%
2019/03/08	3	43.73	10	43.99	43.85	-7	8,866	-0.08%
2019/03/07	8	43.82	7	43.60	43.50	1	9,100	0.01%
2019/03/06	12	43.88	1	44.30	43.85	11	9,303	0.12%
2019/03/05	4	44.60	4	44.45	44.10	0	9,506	0.00%
2019/03/04	2	44.68	10	44.57	44.70	-8	9,893	-0.08%
2019/02/27	1	44.00	5	43.98	44.00	-4	10,492	-0.04%
2019/02/26	5	44.06	7	44.07	44.00	-2	10,566	-0.02%
2019/02/25	4	43.99	1	43.85	43.85	3	10,606	0.03%
2019/02/22	8	43.61	3	43.63	43.60	5	10,647	0.05%
2019/02/21	6	43.78	0	0.00	43.80	6	10,561	0.06%
2019/02/20	6	43.78	10	44.12	44.05	-4	10,551	-0.04%
2019/02/19	12	43.98	5	44.09	43.85	7	10,492	0.07%
2019/02/18	10	43.96	7	44.08	43.75	3	10,555	0.03%
2019/02/15	7	44.32	4	44.10	44.00	3	10,721	0.03%
2019/02/14	6	44.99	8	44.74	44.55	-2	10,780	-0.02%
2019/02/13	7	45.17	9	45.46	45.65	-2	10,803	-0.02%
2019/02/12	22	44.44	18	45.02	45.55	4	10,689	0.04%
2019/02/11	13	43.85	8	43.90	43.95	5	10,492	0.05%
2019/01/30	2	43.55	0	0.00	43.90	2	10,399	0.02%
2019/01/29	7	43.56	0	0.00	43.65	7	10,456	0.07%
2019/01/28	9	43.81	2	44.18	43.85	7	10,508	0.07%
2019/01/25	20	44.36	2	44.78	43.85	18	10,632	0.17%
2019/01/24	5	45.58	4	45.90	45.50	1	10,507	0.01%
2019/01/23	3	45.25	4	45.30	45.40	-1	10,602	-0.01%
2019/01/22	9	46.29	8	45.70	45.70	1	10,682	0.01%
2019/01/21	5	46.89	0	0.00	46.65	5	10,850	0.05%
2019/01/18	3	46.68	21	46.71	46.85	-18	11,045	-0.16%
2019/01/16	22	47.45	17	46.94	46.80	5	11,832	0.04%
2019/01/15	9	47.63	8	47.79	48.00	1	11,916	0.01%
2019/01/14	13	47.09	17	47.51	47.55	-4	12,217	-0.03%
2019/01/11	10	46.97	8	47.07	47.55	2	12,817	0.02%
2019/01/10	1	47.25	7	47.61	46.75	-6	13,226	-0.05%
2019/01/09	10	46.78	17	47.07	47.20	-7	13,256	-0.05%
2019/01/08	12	46.45	23	46.53	46.80	-11	13,112	-0.08%
2019/01/07	8	44.48	17	44.71	45.00	-9	12,778	-0.07%
2019/01/04	6	43.76	22	43.68	43.80	-16	12,633	-0.13%
2019/01/03	2	42.53	15	43.26	43.30	-13	12,793	-0.10%
2019/01/02	1	42.05	1	42.50	42.40	0	12,962	0.00%
2018/12/28	2	42.18	0	0.00	42.05	2	13,152	0.02%
2018/12/27	4	42.30	10	42.60	42.05	-6	13,354	-0.04%
2018/12/26	7	41.75	27	41.74	42.00	-20	13,706	-0.15%
2018/12/25	41	41.33	8	41.79	41.85	33	14,400	0.23%
2018/12/24	24	42.55	3	41.93	42.00	21	14,374	0.15%
2018/12/22	5	44.10	7	44.01	43.35	-2	14,453	-0.01%
2018/12/21	8	43.55	21	43.25	42.85	-13	14,682	-0.09%
2018/12/20	1	41.95	2	41.93	42.00	-1	14,589	-0.01%
2018/12/19	1	41.95	0	0.00	42.00	1	14,930	0.01%
2018/12/18	1	41.90	0	0.00	42.00	1	15,294	0.01%
2018/12/14	3	42.12	0	42.15	42.30	3	16,742	0.02%
2018/12/13	2	42.35	6	42.51	42.25	-4	17,014	-0.02%
2018/12/12	9	42.27	3	42.48	42.20	6	17,083	0.04%
2018/12/11	4	42.03	6.5	42.21	42.05	-2.5	17,110	-0.01%
2018/12/10	0	0.00	3	41.65	42.00	-3	17,110	-0.02%
2018/12/07	0	0.00	2	42.03	42.00	-2	17,289	-0.01%
2018/12/06	3	41.32	5	41.77	42.00	-2	17,399	-0.01%
2018/12/05	11	42.50	3	42.80	42.35	8	17,502	0.05%
2018/12/04	10	43.45	16	43.74	43.05	-6	17,561	-0.03%
2018/12/03	21	43.42	7	43.51	43.50	14	17,574	0.08%
2018/11/30	8	43.02	30	43.43	42.70	-22	17,586	-0.13%
2018/11/29	22	43.10	48	43.12	42.85	-26	17,471	-0.15%
2018/11/28	2	41.48	10	41.67	42.00	-8	17,670	-0.05%
2018/11/27	72	41.72	17	41.11	42.05	55	17,497	0.31%
2018/11/26	49	41.71	27	41.69	43.00	22	17,106	0.13%
2018/11/23	13	42.85	5	43.20	42.95	8	16,518	0.05%
2018/11/22	10	42.83	3	42.93	42.80	7	16,619	0.04%
2018/11/21	8	43.58	3	43.30	43.55	5	16,659	0.03%
2018/11/20	1	44.85	2	44.40	44.40	-1	16,773	-0.01%
2018/11/19	2	45.40	4	45.53	44.90	-2	16,999	-0.01%
2018/11/16	6	44.69	4	45.10	44.65	2	17,340	0.01%
2018/11/15	18	44.79	0	0.00	44.85	18	17,387	0.10%
2018/11/14	13	45.41	35	45.58	45.10	-22	17,459	-0.13%
2018/11/13	29	43.10	21	43.77	45.45	8	17,434	0.05%
2018/11/12	27	44.20	26	44.90	43.95	1	17,616	0.01%
2018/11/09	3	45.93	6	45.88	45.80	-3	17,949	-0.02%
2018/11/08	1	45.40	15	45.53	45.50	-14	18,561	-0.08%
2018/11/07	26	45.00	1	44.95	45.00	25	18,827	0.13%
2018/11/06	3	45.42	1	46.00	44.80	2	19,151	0.01%
2018/11/05	29	45.68	11	45.78	45.50	18	19,218	0.09%
2018/11/02	12	45.75	17	45.97	45.35	-5	19,466	-0.03%
2018/11/01	12	44.86	5	44.80	44.90	7	19,434	0.04%
2018/10/31	10	43.80	16	43.92	43.40	-6	19,750	-0.03%
2018/10/30	6	43.16	3	43.03	43.15	3	19,967	0.02%
2018/10/29	18	43.72	7	44.28	43.25	11	19,877	0.06%
2018/10/26	12	44.26	52	43.57	43.30	-40	19,683	-0.20%
2018/10/25	23	43.84	11	43.89	43.20	12	19,475	0.06%
2018/10/24	48	48.06	10	47.47	46.95	38	19,131	0.20%
2018/10/23	12	51.01	10	50.89	50.90	2	18,589	0.01%
2018/10/22	65	51.91	28.6	52.31	51.30	36.4	18,459	0.20%
2018/10/19	27.1	49.91	80.2	50.54	51.30	-53.1	18,041	-0.29%
2018/10/18	28.9	46.92	84	47.04	48.60	-55.1	17,362	-0.32%
2018/10/17	37	47.66	2	47.47	46.00	35	16,799	0.21%
2018/10/16	12	47.67	14	48.09	47.80	-2	16,704	-0.01%
2018/10/15	14	48.08	42	48.30	47.30	-28	16,678	-0.17%
2018/10/12	10	45.93	15	46.69	47.05	-5	16,635	-0.03%
2018/10/11	75.1	45.90	23	46.03	45.25	52.1	16,853	0.31%
2018/10/09	55	49.11	41.1	49.47	50.20	13.9	16,566	0.08%
2018/10/08	35	50.20	15	51.07	49.00	20	16,293	0.12%
2018/10/05	20	49.59	22	50.05	50.60	-2	16,074	-0.01%
2018/10/04	6	50.18	28	50.86	51.30	-22	15,838	-0.14%
2018/10/03	53	51.09	13	50.79	49.00	40	15,498	0.26%
2018/10/01	13	51.88	6	53.30	53.10	7	14,804	0.05%
2018/09/28	94	53.78	91	53.76	53.50	3	14,574	0.02%
2018/09/27	59.1	53.02	53.2	53.85	54.80	5.9	14,303	0.04%
2018/09/26	17	53.12	27	52.12	52.00	-10	14,006	-0.07%
2018/09/25	7	54.30	22	54.54	54.00	-15	13,820	-0.11%
2018/09/21	7	52.91	13	52.83	53.20	-6	13,491	-0.04%
2018/09/20	54	51.69	71	52.50	52.50	-17	13,152	-0.13%
2018/09/19	104	49.34	158	49.33	50.30	-54	12,459	-0.43%	大買/大賣/
2018/09/18	5	46.45	26	46.16	46.60	-21	11,924	-0.18%
2018/09/17	1	44.60	8	44.68	44.80	-7	11,743	-0.06%
2018/09/14	3	44.25	65	44.13	44.15	-62	11,835	-0.52%
2018/09/13	4	44.58	0	0.00	44.50	4	11,874	0.03%
2018/09/12	3	44.68	16.6	45.00	44.40	-13.6	11,834	-0.11%
2018/09/11	1	43.00	3	42.57	43.75	-2	11,729	-0.02%
2018/09/10	50	42.31	17	42.56	42.15	33	11,960	0.28%
2018/09/07	7	43.29	17	43.41	43.00	-10	12,155	-0.08%
2018/09/06	4	43.63	0	0.00	43.50	4	12,518	0.03%
2018/09/05	2	43.50	3	43.52	43.60	-1	12,709	-0.01%
2018/09/04	3	43.10	1	43.10	43.25	2	12,711	0.02%
2018/09/03	26	43.49	4	43.86	43.00	22	12,843	0.17%
2018/08/31	30	46.45	2	46.40	46.40	28	12,800	0.22%
2018/08/30	1	46.50	1	46.50	46.40	0	12,881	0.00%
2018/08/29	10	46.45	1	46.65	46.40	9	13,091	0.07%
2018/08/28	6	47.00	39	46.11	47.00	-33	13,420	-0.25%
2018/08/27	4	45.53	26	45.51	45.50	-22	14,187	-0.16%
2018/08/24	6	45.60	2	45.70	45.50	4	14,879	0.03%
2018/08/23	75	49.19	39	48.90	49.10	36	14,732	0.24%
2018/08/22	13	49.56	51	49.69	49.00	-38	14,544	-0.26%
2018/08/21	12	48.11	6.5	48.22	47.85	5.5	14,216	0.04%
2018/08/20	46	47.86	1	47.75	48.35	45	14,206	0.32%
2018/08/17	7	47.99	10	48.06	47.70	-3	14,116	-0.02%
2018/08/16	18	47.82	14	48.03	47.55	4	14,007	0.03%
2018/08/15	41	48.44	29	48.81	48.65	12	13,820	0.09%
2018/08/14	143	47.96	169	48.09	48.60	-26	13,596	-0.19%	大買/大賣/
2018/08/13	26	43.69	6	44.40	44.20	20	12,965	0.15%
2018/08/10	18	44.45	21	44.62	44.45	-3	12,769	-0.02%
2018/08/09	20	42.92	10.6	42.92	43.05	9.4	12,528	0.08%
2018/08/08	23	43.65	8	43.41	42.30	15	12,499	0.12%
2018/08/07	12	42.47	3	42.48	42.55	9	12,519	0.07%
2018/08/06	4	41.11	28.1	41.66	43.20	-24.1	12,948	-0.19%
2018/08/03	40	39.39	14	39.78	39.90	26	12,645	0.21%
2018/08/02	1	38.45	5	38.54	38.45	-4	12,563	-0.03%
2018/08/01	2	38.70	1	38.50	38.80	1	12,662	0.01%
2018/07/31	1	37.55	2	38.05	38.35	-1	12,712	-0.01%
2018/07/30	2	37.68	0	0.00	37.60	2	12,875	0.02%
2018/07/27	2	38.68	2	38.50	38.20	0	13,018	0.00%
2018/07/26	0	0.00	11	38.50	38.60	-11	13,125	-0.08%
2018/07/25	2	37.73	7	38.11	38.05	-5	13,286	-0.04%
2018/07/24	0	0.00	10	37.20	37.30	-10	13,648	-0.07%
2018/07/23	13	36.36	0	0.00	36.60	13	13,824	0.09%
2018/07/20	17	37.43	6	37.25	37.00	11	14,122	0.08%
2018/07/19	1	38.75	1	38.40	38.40	0	14,329	0.00%
2018/07/18	4	38.84	0	0.00	39.05	4	14,832	0.03%
2018/07/17	15	38.64	29	38.80	38.75	-14	15,220	-0.09%
2018/07/16	1	36.95	3	37.07	37.25	-2	15,097	-0.01%
2018/07/13	1	36.70	31	37.29	36.70	-30	15,513	-0.19%
2018/07/12	13	36.52	0	0.00	36.50	13	15,573	0.08%
2018/07/11	0	0.00	0	36.60	36.60	0	15,762	0.00%
2018/07/10	1	36.55	0	0.00	37.10	1	15,879	0.01%
2018/07/09	2	36.73	14	36.83	36.95	-12	15,965	-0.08%
2018/07/06	35	35.89	0	0.00	36.05	35	16,078	0.22%
2018/07/05	10	36.47	2	36.93	36.05	8	16,341	0.05%
2018/07/04	14	37.03	50	37.31	37.10	-36	16,748	-0.21%
2018/07/03	32	35.90	2	36.35	35.75	30	17,135	0.18%
2018/07/02	6	36.30	7	36.77	36.40	-1	17,310	-0.01%
2018/06/29	16	36.26	0	0.00	36.25	16	17,751	0.09%
2018/06/28	5	36.22	2	36.30	36.15	3	18,103	0.02%
2018/06/27	6	36.84	2	36.93	37.10	4	18,199	0.02%
2018/06/26	5	36.20	3	36.43	36.65	2	18,140	0.01%
2018/06/25	15.4	37.27	46	36.41	36.50	-30.6	18,113	-0.17%
2018/06/22	13	37.70	3	37.58	37.60	10	18,084	0.06%
2018/06/21	0	0.00	4	38.95	38.80	-4	18,300	-0.02%
2018/06/20	8	38.81	6	38.83	38.60	2	18,450	0.01%
2018/06/19	7	40.12	14	40.14	39.75	-7	18,457	-0.04%
2018/06/15	9	39.26	16	39.43	40.00	-7	18,233	-0.04%
2018/06/14	27	39.35	41	39.95	38.20	-14	17,948	-0.08%
2018/06/13	24	38.16	18	38.49	38.90	6	17,594	0.03%
2018/06/12	2	36.70	7	37.57	37.65	-5	17,398	-0.03%
2018/06/11	18	37.17	1	37.05	36.85	17	17,491	0.10%
2018/06/08	26	38.93	35	38.92	37.95	-9	17,661	-0.05%
2018/06/07	0	0.00	11.6	38.02	37.85	-11.6	17,384	-0.07%
2018/06/06	6	38.15	16	38.10	38.00	-10	17,431	-0.06%
2018/06/05	4	37.64	5	37.91	37.50	-1	17,499	-0.01%
2018/06/04	22	37.47	23	37.84	37.60	-1	17,321	-0.01%
2018/06/01	210	35.30	288.1	35.29	35.70	-78.1	16,652	-0.47%	大買/大賣/
2018/05/31	6	32.80	7	32.67	32.50	-1	16,198	-0.01%
2018/05/30	1	32.20	0	0.00	32.30	1	16,880	0.01%
2018/05/29	0	0.00	1.2	32.52	32.75	-1.2	17,850	-0.01%
2018/05/28	6	31.99	7	31.94	31.90	-1	18,877	-0.01%
2018/05/25	6	32.23	3	32.55	32.10	3	18,965	0.02%
2018/05/24	10	32.64	0.1	32.55	32.60	9.9	19,129	0.05%
2018/05/23	19	32.44	4	32.45	32.55	15	19,353	0.08%
2018/05/22	25	33.10	1	33.60	32.60	24	19,394	0.12%
2018/05/21	3	33.60	1	33.60	33.50	2	19,442	0.01%
2018/05/18	3	33.85	4	33.99	33.60	-1	19,370	-0.01%
2018/05/17	6	34.04	0	0.00	33.85	6	19,265	0.03%
2018/05/16	31	33.72	1	33.85	33.80	30	19,165	0.16%
2018/05/15	14	34.18	41	34.20	34.00	-27	19,094	-0.14%
2018/05/14	71	33.83	5	34.12	33.35	66	18,926	0.35%
2018/05/11	8	34.01	9	34.39	34.80	-1	18,371	-0.01%
2018/05/10	4	34.30	20	34.17	34.10	-16	18,209	-0.09%
2018/05/09	8	33.46	48.4	33.83	33.90	-40.4	18,001	-0.22%
2018/05/08	2	32.93	14	33.19	33.50	-12	17,997	-0.07%
2018/05/07	11	33.05	15	33.32	33.25	-4	17,972	-0.02%
2018/05/04	15	32.11	9	32.29	32.25	6	17,775	0.03%
2018/05/03	17	32.92	11	32.83	32.75	6	17,692	0.03%
2018/05/02	26	33.60	12	33.67	33.80	14	17,796	0.08%
2018/04/30	19	33.96	131.6	33.77	34.00	-112.6	17,715	-0.64%	大賣/鉅額交易
2018/04/27	15	31.90	24	31.85	32.80	-9	17,368	-0.05%
2018/04/26	35	32.02	14	32.19	31.75	21	17,300	0.12%
2018/04/25	29	31.74	34	31.50	32.40	-5	17,058	-0.03%
2018/04/24	33	31.89	7	32.17	31.35	26	16,798	0.15%
2018/04/23	26	34.63	15	34.15	34.75	11	16,371	0.07%
2018/04/20	35	33.02	32	33.37	32.70	3	15,968	0.02%
2018/04/19	78	33.11	163	33.28	33.20	-85	15,831	-0.54%	大賣/
2018/04/18	1	30.45	6	30.67	30.85	-5	15,481	-0.03%
2018/04/17	22	30.17	11	30.35	30.05	11	15,607	0.07%
2018/04/16	6	30.78	6	30.70	30.40	0	15,837	0.00%
2018/04/13	1	31.85	1	31.60	31.35	0	16,144	0.00%
2018/04/12	15	31.50	0	0.00	31.75	15	16,733	0.09%
2018/04/11	27	32.04	9	31.84	32.40	18	17,304	0.10%
2018/04/10	19	32.71	6	32.17	31.60	13	17,095	0.08%
2018/04/09	7	31.81	4	31.58	32.50	3	16,695	0.02%
2018/04/03	4	30.70	25	30.67	30.45	-21	16,402	-0.13%
2018/04/02	15	30.49	18	30.63	30.65	-3	16,248	-0.02%
2018/03/31	10	30.11	33	30.42	29.70	-23	15,958	-0.14%
2018/03/30	30	29.27	16	29.24	29.00	14	15,797	0.09%
2018/03/29	50	27.80	0	0.00	27.85	50	15,592	0.32%
2018/03/28	1	27.65	2	28.00	27.70	-1	15,615	-0.01%
2018/03/27	5	27.30	25	27.61	28.30	-20	15,603	-0.13%
2018/03/26	11	27.26	1	27.00	26.80	10	15,503	0.06%
2018/03/23	11	28.00	5	28.20	28.25	6	15,275	0.04%
2018/03/22	7	28.87	13	28.99	29.05	-6	15,103	-0.04%
2018/03/21	9	28.54	1	28.50	28.50	8	14,990	0.05%
2018/03/20	3	28.50	4	28.83	28.60	-1	14,864	-0.01%
2018/03/19	15	28.58	1	28.50	28.50	14	14,709	0.10%
2018/03/16	2	29.23	2	29.15	28.90	0	14,564	0.00%
2018/03/15	7	29.66	14	29.45	29.40	-7	14,478	-0.05%
2018/03/14	8	29.27	13	29.64	29.75	-5	14,263	-0.04%
2018/03/13	23	28.35	6	28.45	28.45	17	13,827	0.12%
2018/03/12	2	27.95	7.2	28.37	28.80	-5.2	13,710	-0.04%
2018/03/09	33	27.59	51	27.55	27.50	-18	13,492	-0.13%
2018/03/08	8	28.54	5	28.67	28.60	3	13,144	0.02%
2018/03/07	4	28.30	20	28.36	27.95	-16	12,914	-0.12%
2018/03/06	31	28.68	7	28.68	28.80	24	12,618	0.19%
2018/03/05	11	29.90	45.2	30.01	29.40	-34.2	12,248	-0.28%
2018/03/02	13.2	28.82	36	29.08	28.80	-22.8	11,497	-0.20%
2018/03/01	80	27.05	148.1	26.94	27.70	-68.1	10,438	-0.65%	大賣/
2018/02/27	3	25.30	2	25.23	25.20	1	9,336	0.01%
2018/02/26	22	25.39	29	25.94	25.35	-7	9,170	-0.08%
2018/02/23	11	25.10	31	25.24	25.00	-20	8,916	-0.22%
2018/02/22	13	24.81	10	24.65	24.50	3	8,601	0.03%
2018/02/21	16	24.44	22	23.91	24.50	-6	8,393	-0.07%
2018/02/12	0	0.00	3	22.37	22.30	-3	8,095	-0.04%
2018/02/09	5	21.80	6	21.96	21.95	-1	8,075	-0.01%
2018/02/07	10	22.20	7	22.05	22.00	3	8,097	0.04%
2018/02/06	26	21.88	52	21.52	21.30	-26	8,053	-0.32%
2018/02/05	40	22.98	3	23.08	23.05	37	7,867	0.47%
2018/02/02	0	0.00	9	23.95	23.55	-9	7,844	-0.11%
2018/02/01	16	24.04	19	23.89	23.75	-3	7,852	-0.04%
2018/01/31	18	23.56	6.1	24.37	24.40	11.9	7,812	0.15%
2018/01/30	101	23.81	10	23.55	23.65	91	7,702	1.18%	大買/
2018/01/29	11.3	24.23	4	24.28	24.35	7.3	7,678	0.09%
2018/01/26	2.3	24.09	0	0.00	24.20	2.3	7,752	0.03%
2018/01/25	56.1	24.56	22	24.50	24.60	34.1	8,332	0.41%
2018/01/24	6	23.63	18	23.46	24.00	-12	8,182	-0.15%
2018/01/23	13	23.46	1.1	23.16	22.85	11.9	8,008	0.15%
2018/01/22	5	23.70	7	23.55	23.55	-2	7,906	-0.03%
2018/01/19	18	24.30	0	0.00	24.35	18	7,803	0.23%
2018/01/18	2	24.05	1	24.00	23.85	1	7,725	0.01%
2018/01/17	13.4	24.20	0	0.00	24.00	13.4	7,678	0.17%
2018/01/16	8	24.81	12	25.19	24.75	-4	7,543	-0.05%
2018/01/15	8	24.56	3	24.55	24.90	5	7,515	0.07%
2018/01/12	9	24.97	2	25.10	24.90	7	7,532	0.09%
2018/01/11	8.5	25.19	11	25.93	25.20	-2.5	7,472	-0.03%
2018/01/10	14.5	25.54	37	25.66	25.30	-22.5	7,221	-0.31%
2018/01/09	115.5	25.25	138	25.35	24.80	-22.5	6,780	-0.33%	大買/大賣/
2018/01/08	21	24.84	49.6	24.76	24.85	-28.6	6,332	-0.45%
2018/01/05	9.5	23.39	71.6	23.22	23.50	-62.1	5,586	-1.11%
2018/01/04	30.3	21.53	14	21.82	21.50	16.3	4,821	0.34%
2018/01/03	2	21.70	18	21.86	21.90	-16	4,714	-0.34%
2018/01/02	24.5	22.10	108	22.19	22.00	-83.5	4,589	-1.82%	大賣/

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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

華南永昌-高雄 券商分點個股進出 華南永昌-高雄 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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析