大成鋼 (2027)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	2	33.00	0	0.00	33.45	2	7,500	0.03%
2024/11/20	1	33.70	0	0.00	33.45	1	7,295	0.01%
2024/11/19	1	34.25	1.2	33.96	33.45	-0.2	6,900	0.00%
2024/11/18	23	34.56	6.2	34.03	34.45	16.8	6,480	0.26%
2024/11/14	0.3	32.80	37	32.90	32.65	-36.7	5,903	-0.62%
2024/11/13	7.2	33.73	1	33.70	33.30	6.2	5,812	0.11%
2024/11/12	0	0.00	22.3	34.85	34.70	-22.3	5,674	-0.39%
2024/11/08	0	0.00	36.2	35.12	35.05	-36.2	5,477	-0.66%
2024/11/07	71.6	36.59	47	35.80	35.50	24.6	5,377	0.46%
2024/11/06	2	33.53	2.8	34.01	34.15	-0.8	4,877	-0.02%
2024/11/05	1	32.70	0	0.00	32.65	1	4,715	0.02%
2024/11/04	5	32.65	0	0.00	32.55	5	4,789	0.10%
2024/11/01	20	32.40	0	0.00	32.80	20	4,972	0.40%
2024/10/30	10.3	32.41	0.4	32.50	32.45	9.9	5,082	0.19%
2024/10/25	0.1	32.55	0	0.00	32.40	0.1	5,426	0.00%
2024/10/24	6	32.82	0	0.00	32.70	6	5,534	0.11%
2024/10/23	1	33.15	4	33.45	33.20	-3	5,694	-0.05%
2024/10/22	0	0.00	1	33.15	33.35	-1	6,002	-0.02%
2024/10/17	0	0.00	2	33.50	33.90	-2	6,909	-0.03%
2024/10/16	4	32.85	0	0.00	32.10	4	7,078	0.06%
2024/10/15	2	33.25	0	0.00	33.15	2	7,077	0.03%
2024/10/14	0	0.00	3	33.55	33.70	-3	7,309	-0.04%
2024/10/11	1.2	34.08	2	33.80	33.20	-0.8	7,397	-0.01%
2024/10/08	4	34.69	0	0.00	34.65	4	7,361	0.05%
2024/10/07	0	0.00	1	35.30	35.70	-1	7,349	-0.01%
2024/10/04	0	0.00	2.2	35.50	35.60	-2.2	7,383	-0.03%
2024/10/01	2	35.30	0	0.00	35.30	2	7,377	0.03%
2024/09/27	13	35.32	17	34.71	35.50	-4	7,441	-0.05%
2024/09/26	10	33.70	0	0.00	33.60	10	7,262	0.14%
2024/09/25	1	33.85	1	34.15	33.70	0	7,236	0.00%
2024/09/24	1	33.60	0	0.00	33.45	1	7,187	0.01%
2024/09/23	3.1	34.06	0.2	34.20	33.80	2.9	7,199	0.04%
2024/09/20	0	0.00	1	34.25	34.25	-1	7,182	-0.01%
2024/09/13	0.1	33.35	68	33.24	33.05	-67.9	7,465	-0.91%
2024/09/12	0	0.00	507	32.72	32.60	-507	7,499	-6.76%	大賣/鉅額交易
2024/09/11	92	31.99	37	32.30	31.90	55	7,501	0.73%
2024/09/10	524	32.33	0	0.00	32.10	524	7,535	6.95%	大買/鉅額交易
2024/09/09	4.4	32.89	4	33.15	33.15	0.4	7,537	0.01%
2024/09/05	4	33.91	0	0.00	33.80	4	7,663	0.05%
2024/09/04	0	0.00	4	34.25	34.00	-4	7,747	-0.05%
2024/09/02	1	35.80	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	2	36.50	36.50	-2	7,898	-0.03%
2024/08/26	0	35.50	2	35.85	35.70	-2	7,923	-0.03%
2024/08/23	0.3	35.30	0	0.00	35.40	0.3	7,943	0.00%
2024/08/22	0	0.00	3.7	35.57	35.80	-3.7	8,110	-0.05%
2024/08/20	1	35.05	2	35.03	35.05	-1	8,279	-0.01%
2024/08/16	0.3	34.60	0	0.00	34.70	0.3	8,964	0.00%
2024/08/14	0	0.00	2.1	34.89	34.80	-2.1	10,875	-0.02%
2024/08/13	1	34.65	6	34.51	34.45	-5	11,088	-0.05%
2024/08/12	0.9	35.00	0	0.00	35.00	0.9	11,135	0.01%
2024/08/09	1.6	34.90	0	0.00	34.90	1.6	11,199	0.01%
2024/08/08	1.3	34.76	0	0.00	34.75	1.3	11,209	0.01%
2024/08/06	2	33.95	1.4	34.06	34.60	0.6	11,196	0.01%
2024/08/05	6.3	34.86	13	34.75	34.20	-6.7	11,104	-0.06%
2024/08/01	0.4	39.00	3	39.20	39.45	-2.6	10,773	-0.02%
2024/07/31	0	0.00	1.2	39.46	39.20	-1.2	10,639	-0.01%
2024/07/30	2.8	39.14	0	0.00	39.50	2.8	10,558	0.03%
2024/07/29	0	0.00	2	39.15	39.15	-2	10,517	-0.02%
2024/07/26	1	39.20	17	39.62	39.60	-16	10,409	-0.15%
2024/07/23	7.5	39.25	10.9	39.25	39.50	-3.4	10,265	-0.03%
2024/07/22	7.5	38.63	14	39.30	38.95	-6.5	9,969	-0.07%
2024/07/19	0	0.00	44.1	38.82	39.00	-44.1	9,743	-0.45%
2024/07/18	45.1	39.43	21.5	38.65	39.20	23.5	9,635	0.24%
2024/07/17	2	38.05	10.1	38.37	38.30	-8.1	9,208	-0.09%
2024/07/16	7	37.87	6	37.88	37.75	1	9,072	0.01%
2024/07/15	0	0.00	3.3	38.03	37.65	-3.3	9,209	-0.04%
2024/07/12	0	0.00	3	36.87	36.95	-3	9,406	-0.03%
2024/07/11	0	0.00	7	36.36	36.50	-7	9,418	-0.07%
2024/07/10	0	0.00	20	36.45	36.55	-20	9,508	-0.21%
2024/07/05	0	0.00	13.2	36.98	37.05	-13.2	9,503	-0.14%
2024/07/04	0	0.00	7.2	36.76	36.80	-7.2	9,542	-0.08%
2024/07/03	0	0.00	5.2	36.36	36.70	-5.2	9,763	-0.05%
2024/07/02	0	0.00	11.8	36.44	36.40	-11.8	9,697	-0.12%
2024/07/01	1	36.40	1	36.20	36.45	0	9,745	0.00%
2024/06/28	1	36.00	0	0.00	35.90	1	9,773	0.01%
2024/06/27	3	35.93	1	36.05	35.95	2	9,814	0.02%
2024/06/26	9	36.12	0	0.00	36.05	9	9,964	0.09%
2024/06/25	5	36.50	0	0.00	36.30	5	10,046	0.05%
2024/06/24	0.9	36.57	0	0.00	36.60	0.9	10,006	0.01%
2024/06/21	1	36.90	43	37.03	36.80	-42	9,956	-0.42%
2024/06/20	1	36.85	0	0.00	36.90	1	9,754	0.01%
2024/06/19	7	36.74	0	0.00	36.55	7	9,883	0.07%
2024/06/18	1	36.80	1	36.90	36.90	0	9,944	0.00%
2024/06/17	6	36.88	2	37.05	37.00	4	10,037	0.04%
2024/06/14	11	36.82	0	0.00	36.80	11	10,100	0.11%
2024/06/13	2	37.25	0	0.00	37.15	2	10,046	0.02%
2024/06/11	17	37.70	0	0.00	37.75	17	10,102	0.17%
2024/06/07	3	38.30	14.2	38.39	38.65	-11.2	10,058	-0.11%
2024/06/06	1	37.80	17	37.40	38.00	-16	9,981	-0.16%
2024/06/05	1	37.40	10	37.45	37.50	-9	9,939	-0.09%
2024/06/04	1	37.90	0.2	37.90	37.80	0.8	9,988	0.01%
2024/06/03	2	38.10	1	38.05	38.15	1	9,999	0.01%
2024/05/31	8	38.33	1	38.35	38.35	7	10,013	0.07%
2024/05/30	2	38.03	0	0.00	37.95	2	9,967	0.02%
2024/05/28	2	38.13	2	38.10	38.15	0	9,928	0.00%
2024/05/27	0	0.00	7	38.29	38.45	-7	9,781	-0.07%
2024/05/24	0.1	38.50	1	38.25	38.25	-0.9	9,652	-0.01%
2024/05/23	8.5	38.71	134	38.50	39.35	-125.5	9,528	-1.32%	大賣/鉅額交易
2024/05/22	4.7	39.39	16	39.35	39.30	-11.3	9,230	-0.12%
2024/05/21	45.2	40.09	16.2	39.92	40.05	29	8,857	0.33%
2024/05/20	220.3	39.49	46.6	40.02	40.05	173.7	8,250	2.11%	大買/鉅額交易
2024/05/17	5	37.69	18.2	37.75	37.95	-13.2	6,952	-0.19%
2024/05/16	1	37.40	2.5	37.38	37.45	-1.5	6,734	-0.02%
2024/05/15	104	37.39	106	37.09	37.05	-2	6,700	-0.03%	大買/大賣/
2024/05/13	0	0.00	19	37.01	37.00	-19	6,699	-0.28%
2024/05/09	3.1	36.75	0	0.00	36.65	3.1	6,672	0.05%
2024/05/08	3	36.87	2.5	36.92	37.15	0.5	6,657	0.01%
2024/05/06	1.5	37.02	0	0.00	37.15	1.5	6,575	0.02%
2024/05/03	17	37.30	2	37.35	37.30	15	6,538	0.23%
2024/05/02	0.5	37.15	20	37.58	37.60	-19.5	6,489	-0.30%
2024/04/30	2	37.00	0	0.00	36.80	2	6,401	0.03%
2024/04/29	0	0.00	3	37.05	37.25	-3	6,371	-0.05%
2024/04/26	3	36.55	0	0.00	36.65	3	6,315	0.05%
2024/04/25	4	36.80	0	0.00	36.65	4	6,293	0.06%
2024/04/24	19	37.22	0	0.00	37.10	19	6,260	0.30%
2024/04/19	23	37.50	11	37.93	37.70	12	6,156	0.19%
2024/04/18	109	38.38	145	37.82	37.80	-36	5,910	-0.61%	大買/大賣/
2024/04/17	0	36.95	6	37.00	36.95	-6	5,460	-0.11%
2024/04/16	40	36.80	0	0.00	36.70	40	5,459	0.73%
2024/04/15	0	0.00	3	37.12	36.70	-3	5,378	-0.06%
2024/04/12	0	0.00	5	36.55	36.50	-5	5,281	-0.09%
2024/04/11	1	36.80	0	0.00	36.65	1	5,268	0.02%
2024/04/10	0	0.00	12	37.10	37.00	-12	5,292	-0.23%
2024/04/09	0	0.00	2.1	37.74	37.50	-2.1	5,222	-0.04%
2024/04/08	0	0.00	3	36.50	36.60	-3	5,021	-0.06%
2024/04/03	3	36.17	10	36.20	36.10	-7	5,001	-0.14%
2024/04/02	1	36.20	0	0.00	36.10	1	4,885	0.02%
2024/04/01	9	36.58	0	0.00	36.40	9	4,908	0.18%
2024/03/29	0	0.00	215	36.53	36.50	-215	4,878	-4.41%	大賣/鉅額交易
2024/03/28	25	37.16	1	37.00	37.10	24	4,763	0.50%
2024/03/27	110	36.62	0	0.00	36.65	110	4,780	2.30%	大買/鉅額交易
2024/03/26	20	36.33	0	0.00	36.45	20	4,921	0.41%
2024/03/25	61	36.58	0	0.00	36.70	61	5,151	1.18%
2024/03/22	8.8	37.07	64	37.38	37.10	-55.2	5,369	-1.03%
2024/03/21	0	0.00	4	36.99	37.15	-4	5,672	-0.07%
2024/03/20	61	36.70	92.4	36.55	36.40	-31.4	6,326	-0.50%
2024/03/19	60.2	36.50	3	36.53	36.30	57.2	6,232	0.92%
2024/03/18	1	35.90	0	0.00	35.90	1	6,169	0.02%
2024/03/14	3.8	36.24	4	35.95	36.30	-0.2	6,131	0.00%
2024/03/13	7	35.73	5	35.55	35.70	2	6,124	0.03%
2024/03/12	0	0.00	10	35.85	36.20	-10	6,083	-0.16%
2024/03/11	10	35.53	0	0.00	35.60	10	6,087	0.16%
2024/03/08	2	35.35	0	0.00	35.45	2	6,111	0.03%
2024/03/07	1.5	35.80	0	0.00	35.85	1.5	6,149	0.02%
2024/03/04	1.6	35.95	0	0.00	35.85	1.6	6,250	0.03%
2024/03/01	0	0.00	1.2	36.06	36.05	-1.2	6,279	-0.02%
2024/02/29	6	36.05	12	35.80	35.90	-6	6,305	-0.10%
2024/02/27	1	35.80	0	0.00	35.80	1	6,304	0.02%
2024/02/26	1	36.20	0	0.00	36.15	1	6,298	0.02%
2024/02/23	10	36.25	0	0.00	36.20	10	6,355	0.16%
2024/02/22	10	36.30	0	0.00	36.45	10	6,445	0.16%
2024/02/20	0	0.00	11	36.56	36.40	-11	6,548	-0.17%
2024/02/19	0.8	36.61	0.6	36.65	36.75	0.2	6,756	0.00%
2024/02/15	5	36.02	0	0.00	36.20	5	6,797	0.07%
2024/02/05	3.1	36.60	0	0.00	36.35	3.1	6,770	0.05%
2024/02/02	1	36.80	0	0.00	36.80	1	6,742	0.01%
2024/02/01	1	36.95	0	0.00	37.00	1	6,764	0.01%
2024/01/30	1	37.20	0	0.00	36.95	1	6,760	0.01%
2024/01/24	0	0.00	3	37.35	37.25	-3	6,855	-0.04%
2024/01/22	0	0.00	15	36.65	36.70	-15	6,892	-0.22%
2024/01/18	4	36.55	0	0.00	36.60	4	6,886	0.06%
2024/01/17	3	36.88	0	0.00	36.50	3	6,886	0.04%
2024/01/15	2	37.53	0	0.00	37.40	2	6,745	0.03%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.01%
2024/01/11	1	37.35	0	0.00	37.40	1	6,788	0.01%
2024/01/10	2.4	37.58	0	0.00	37.50	2.4	6,933	0.03%
2024/01/08	0	0.00	5	38.90	38.95	-5	6,838	-0.07%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2024/01/03	2	39.25	0	0.00	39.25	2	6,890	0.03%
2024/01/02	0	0.00	3	39.60	39.65	-3	6,866	-0.04%
2023/12/29	1	39.45	110	39.31	39.60	-109	6,809	-1.60%	大賣/鉅額交易
2023/12/28	127.2	39.38	2	39.23	39.50	125.2	6,803	1.84%	大買/鉅額交易
2023/12/27	3.3	39.29	0.4	39.35	39.35	2.9	6,814	0.04%
2023/12/26	0	39.40	2	39.53	39.50	-2	6,754	-0.03%
2023/12/25	5	39.55	1	40.00	39.45	4	6,760	0.06%
2023/12/22	1.2	39.16	1	39.30	39.20	0.2	6,693	0.00%
2023/12/20	2	39.95	3	39.83	39.70	-1	6,433	-0.02%
2023/12/19	2.2	39.18	6	39.88	39.70	-3.8	6,198	-0.06%
2023/12/18	8	39.92	27.6	40.09	39.75	-19.6	5,956	-0.33%
2023/12/15	8.3	39.96	64.5	40.24	39.55	-56.2	5,561	-1.01%
2023/12/14	1	38.30	0	0.00	38.20	1	4,839	0.02%
2023/12/13	7	38.11	0	0.00	38.00	7	5,071	0.14%
2023/12/12	0.1	38.45	5	38.45	38.35	-4.9	5,345	-0.09%
2023/12/08	0.7	38.33	0	0.00	38.40	0.7	5,310	0.01%
2023/12/07	0.1	39.15	0	0.00	38.80	0.1	5,187	0.00%
2023/12/06	0.1	39.15	0	0.00	39.15	0.1	5,176	0.00%
2023/12/05	5	38.85	0	0.00	38.95	5	5,154	0.10%
2023/12/04	2.4	39.23	13.8	39.15	39.25	-11.4	5,231	-0.22%
2023/12/01	19	38.93	38.1	38.98	38.85	-19.1	5,216	-0.37%
2023/11/30	12	38.31	52.1	38.32	38.65	-40.1	5,124	-0.78%
2023/11/29	13	38.51	2	38.55	38.50	11	5,235	0.21%
2023/11/28	25	38.50	7.1	38.59	38.65	17.9	5,256	0.34%
2023/11/27	10	38.11	24.1	38.12	38.10	-14.1	5,263	-0.27%
2023/11/24	14.5	38.46	11	38.54	38.35	3.5	5,258	0.07%
2023/11/22	12	38.45	2.1	38.60	38.60	9.9	5,234	0.19%
2023/11/21	12	38.20	35.1	38.33	38.50	-23.1	5,185	-0.45%
2023/11/20	17	38.06	10	38.00	38.05	7	5,091	0.14%
2023/11/17	30.8	38.20	14	38.15	38.10	16.8	5,070	0.33%
2023/11/16	13.8	38.13	9.9	37.99	38.15	4	5,020	0.08%
2023/11/15	0	36.75	0	0.00	37.05	0	4,845	0.00%
2023/11/14	20.8	36.36	0	36.55	36.50	20.7	4,922	0.42%
2023/11/13	0	0.00	28.2	36.98	36.60	-28.2	4,976	-0.57%
2023/11/10	16.4	37.16	8	37.31	37.00	8.4	5,138	0.16%
2023/11/08	27	37.25	0	0.00	37.20	27	5,457	0.50%
2023/11/06	10.4	37.26	30	37.32	37.15	-19.6	5,629	-0.35%
2023/11/03	22	37.15	3	37.22	37.30	19	5,708	0.33%
2023/11/02	1	36.90	0	0.00	36.95	1	5,721	0.02%
2023/10/30	0	0.00	1	37.05	37.10	-1	6,064	-0.02%
2023/10/24	0	0.00	2	36.45	36.45	-2	7,838	-0.03%
2023/10/23	1	36.10	2	36.50	36.40	-1	8,190	-0.01%
2023/10/19	0	0.00	6	36.80	36.80	-6	8,595	-0.07%
2023/10/16	0	0.00	2	37.30	37.35	-2	9,295	-0.02%
2023/10/13	0	0.00	0.1	37.40	37.50	-0.1	9,418	0.00%
2023/10/12	0	0.00	1	37.25	37.40	-1	9,474	-0.01%
2023/10/11	3	36.90	0	0.00	37.35	3	9,524	0.03%
2023/10/06	0	0.00	1	36.70	36.75	-1	9,518	-0.01%
2023/10/05	0	0.00	0.7	36.76	36.65	-0.7	9,569	-0.01%
2023/10/04	20	36.00	0.1	36.46	36.45	19.9	9,591	0.21%
2023/10/03	1	36.20	0	36.25	36.15	1	9,588	0.01%
2023/09/28	0.3	37.02	0	0.00	36.85	0.3	9,642	0.00%
2023/09/27	21.4	37.00	0	0.00	36.95	21.4	9,641	0.22%
2023/09/26	2	37.50	2	37.70	37.45	0	9,665	0.00%
2023/09/25	0	0.00	3	37.97	38.00	-3	9,676	-0.03%
2023/09/22	6.6	37.98	0.1	37.95	38.15	6.5	9,667	0.07%
2023/09/21	2	38.10	6	38.05	37.95	-4	9,652	-0.04%
2023/09/20	11	38.34	0.1	38.65	38.40	10.9	9,623	0.11%
2023/09/19	11	38.47	31	38.33	38.40	-20	9,625	-0.21%
2023/09/18	6.3	38.77	14.3	38.84	38.70	-8	9,616	-0.08%
2023/09/15	15.2	37.57	5.1	37.31	38.50	10.1	9,394	0.11%
2023/09/14	0.2	36.70	0.1	36.80	36.75	0.1	9,158	0.00%
2023/09/13	2	36.25	3	36.22	36.40	-1	9,235	-0.01%
2023/09/12	16.4	36.10	0.5	36.28	36.20	15.9	9,426	0.17%
2023/09/11	1.6	36.06	2	36.05	36.05	-0.4	9,635	0.00%
2023/09/08	1.3	35.70	0	0.00	36.10	1.3	9,678	0.01%
2023/09/07	6	35.86	0	0.00	35.75	6	9,781	0.06%
2023/09/06	19.5	36.88	44	36.80	36.45	-24.5	9,722	-0.25%
2023/09/05	14.1	37.08	7	37.20	37.25	7.1	9,727	0.07%
2023/09/04	13.6	36.52	10.2	36.75	37.20	3.4	9,828	0.03%
2023/09/01	12.2	36.18	0.1	36.75	36.50	12.1	9,728	0.12%
2023/08/31	2.2	36.60	2.1	36.55	36.30	0.1	9,783	0.00%
2023/08/30	10	35.80	0	0.00	36.25	10	10,015	0.10%
2023/08/29	7.1	35.76	0	0.00	35.75	7.1	10,067	0.07%
2023/08/25	11.2	36.04	0	0.00	35.90	11.2	10,129	0.11%
2023/08/23	0.1	36.05	0	0.00	35.95	0.1	10,120	0.00%
2023/08/22	0.1	36.10	2	35.98	35.90	-2	10,143	-0.02%
2023/08/21	2.1	36.43	0	0.00	36.30	2.1	10,124	0.02%
2023/08/18	0	0.00	0.2	37.35	37.00	-0.2	10,110	0.00%
2023/08/17	1.1	36.46	25	35.92	36.45	-23.9	10,050	-0.24%
2023/08/16	1.8	36.01	0	0.00	36.30	1.8	10,040	0.02%
2023/08/15	6.3	37.23	0	0.00	37.00	6.3	9,926	0.06%
2023/08/14	8.2	37.61	2	37.43	37.75	6.2	9,799	0.06%
2023/08/11	2	39.03	0	0.00	39.45	2	9,620	0.02%
2023/08/09	0	0.00	5	39.77	40.05	-5	9,515	-0.05%
2023/08/08	0	0.00	52.3	40.26	40.40	-52.3	9,482	-0.55%
2023/08/07	48	40.08	3	40.17	40.50	45	9,485	0.47%
2023/08/04	2	40.00	0	0.00	40.45	2	9,448	0.02%
2023/08/02	15.5	40.43	2.2	40.16	40.15	13.3	9,483	0.14%
2023/08/01	4.1	39.48	0	0.00	39.40	4.1	9,383	0.04%
2023/07/31	10.3	39.23	12	39.17	39.50	-1.7	9,346	-0.02%
2023/07/28	30.2	40.01	6.2	40.00	39.95	24	9,096	0.26%
2023/07/27	25.1	49.54	55.1	49.38	49.90	-30	8,302	-0.36%
2023/07/26	14	48.95	26	48.92	48.90	-12	7,702	-0.16%
2023/07/25	6	48.93	10.1	49.00	48.95	-4.1	7,395	-0.06%
2023/07/24	8.1	48.61	7	48.84	48.80	1.1	7,187	0.02%
2023/07/21	21.2	48.79	14	49.10	48.70	7.2	7,075	0.10%
2023/07/20	22.2	48.97	15	49.25	49.45	7.2	6,883	0.10%
2023/07/19	48	47.72	45	47.67	47.80	3	6,469	0.05%
2023/07/18	111	47.69	100	47.81	47.95	11	6,483	0.17%	大買/
2023/07/17	0.1	48.00	9	47.99	48.00	-8.9	6,400	-0.14%
2023/07/14	10.1	48.00	21	47.74	47.75	-10.9	6,419	-0.17%
2023/07/13	1.3	47.51	7	47.51	47.45	-5.7	6,444	-0.09%
2023/07/12	13.1	46.95	0	0.00	47.00	13.1	6,470	0.20%
2023/07/10	0.2	47.20	0	0.00	47.10	0.2	6,561	0.00%
2023/07/07	0	0.00	1.1	47.06	47.15	-1.1	6,701	-0.02%
2023/07/06	0	0.00	2	47.70	47.50	-2	6,724	-0.03%
2023/07/05	7	48.04	1	48.05	48.05	6	6,681	0.09%
2023/07/04	0	0.00	8.1	48.08	48.20	-8.1	6,685	-0.12%
2023/07/03	50.1	47.69	7	47.95	47.95	43.1	6,792	0.63%
2023/06/29	13.2	47.57	7	47.25	47.35	6.2	6,857	0.09%
2023/06/28	1	47.50	2	47.50	47.55	-1	6,852	-0.01%
2023/06/27	2.2	47.93	0	0.00	47.45	2.2	6,872	0.03%
2023/06/26	4.1	47.21	64	47.57	47.60	-59.9	6,845	-0.87%
2023/06/21	18	47.23	0	47.30	47.30	18	6,845	0.26%
2023/06/20	7	47.29	29	47.50	47.50	-22	6,847	-0.32%
2023/06/19	20.4	48.05	36	48.21	47.90	-15.6	6,836	-0.23%
2023/06/16	7	48.42	22	48.48	48.35	-15	6,840	-0.22%
2023/06/15	0	0.00	11.3	47.81	47.95	-11.3	6,728	-0.17%
2023/06/14	0	0.00	26	46.95	47.00	-26	6,682	-0.39%
2023/06/13	29.1	46.50	3	46.20	46.40	26.1	6,970	0.37%
2023/06/12	8	46.86	1.9	46.95	46.95	6.1	7,263	0.08%
2023/06/09	22	47.12	2	47.18	47.40	20	8,323	0.24%
2023/06/08	7	47.28	8	47.30	47.25	-1	8,588	-0.01%
2023/06/07	4	46.95	1	47.05	47.00	3	8,554	0.04%
2023/06/06	2	46.75	10	46.74	46.90	-8	8,634	-0.09%
2023/06/05	12.1	46.95	6	47.04	46.90	6.1	8,690	0.07%
2023/06/02	0	0.00	2.1	45.55	45.70	-2.1	8,633	-0.02%
2023/06/01	0.1	45.30	0.1	45.40	45.45	0	8,797	0.00%
2023/05/31	0.1	45.35	0	0.00	45.10	0.1	8,817	0.00%
2023/05/30	8	45.21	1	45.35	45.25	7	8,776	0.08%
2023/05/29	22.1	45.15	2	45.25	45.25	20.1	8,852	0.23%
2023/05/24	0.1	45.45	0.1	45.43	45.60	0	8,931	0.00%
2023/05/23	0.1	45.55	5	45.62	45.40	-4.9	8,963	-0.05%
2023/05/22	0.2	45.30	20.1	45.45	45.50	-19.9	8,960	-0.22%
2023/05/19	0.4	44.97	1	45.00	45.10	-0.6	9,005	-0.01%
2023/05/18	0.2	44.83	1	44.90	44.85	-0.8	8,996	-0.01%
2023/05/17	0.2	44.75	20	44.83	44.70	-19.8	9,283	-0.21%
2023/05/16	0	0.00	25	44.63	44.70	-25	9,368	-0.27%
2023/05/15	10	43.90	2	44.05	44.05	8	9,356	0.09%
2023/05/12	6	44.15	0	0.00	43.90	6	9,421	0.06%
2023/05/11	6	44.15	0	0.00	44.35	6	9,425	0.06%
2023/05/10	10	44.40	0	0.00	44.60	10	9,459	0.11%
2023/05/09	49.1	44.57	10	44.45	44.45	39.1	9,511	0.41%
2023/05/08	0	0.00	51	45.54	45.45	-51	9,438	-0.54%
2023/05/05	0	0.00	0.6	44.95	45.00	-0.6	9,411	-0.01%
2023/05/04	0	0.00	1	44.70	44.70	-1	9,540	-0.01%
2023/05/03	0.1	44.65	0	0.00	44.55	0.1	9,806	0.00%
2023/05/02	0.2	44.70	0.4	44.85	44.85	-0.2	9,999	0.00%
2023/04/28	0	0.00	5	44.25	44.45	-5	10,123	-0.05%
2023/04/27	0.2	43.25	0	0.00	43.85	0.2	10,157	0.00%
2023/04/26	4	43.10	0.1	43.10	43.25	3.9	10,176	0.04%
2023/04/25	29	43.60	20	43.55	43.40	9	10,141	0.09%
2023/04/24	6.2	44.06	1	44.05	44.05	5.2	10,117	0.05%
2023/04/21	121.5	44.34	0	0.00	44.20	121.5	10,201	1.19%	大買/鉅額交易
2023/04/20	5.1	44.90	0	0.00	44.85	5.1	10,184	0.05%
2023/04/19	0.2	45.15	0	0.00	45.05	0.2	10,215	0.00%
2023/04/18	0.1	45.40	0	0.00	45.35	0.1	10,145	0.00%
2023/04/17	0	0.00	1	45.70	45.70	-1	10,104	-0.01%
2023/04/14	20.1	45.40	1	45.35	45.35	19.1	10,046	0.19%
2023/04/13	21	45.50	1.1	45.60	45.45	19.9	10,047	0.20%
2023/04/12	1.2	45.15	2	45.50	45.30	-0.8	10,044	-0.01%
2023/04/11	0	0.00	2	45.00	44.80	-2	9,940	-0.02%
2023/04/10	0	0.00	1	45.00	44.90	-1	9,940	-0.01%
2023/04/07	11.2	44.90	0	0.00	44.85	11.2	9,949	0.11%
2023/04/06	22.1	44.95	12	44.86	44.85	10.1	10,057	0.10%
2023/03/31	13.2	45.62	2	45.87	45.50	11.2	10,114	0.11%
2023/03/29	0	0.00	1	45.30	45.40	-1	11,252	-0.01%
2023/03/28	1	45.40	0	0.00	45.35	1	11,750	0.01%
2023/03/27	0	0.00	1	45.60	45.50	-1	12,350	-0.01%
2023/03/24	0.2	45.30	1	45.30	45.15	-0.8	12,834	-0.01%
2023/03/23	3	45.33	0	0.00	45.25	3	13,167	0.02%
2023/03/22	0	0.00	19	45.43	45.50	-19	13,439	-0.14%
2023/03/21	2	45.45	10.8	45.41	45.30	-8.8	13,955	-0.06%
2023/03/20	1	45.30	3	45.35	45.20	-2	14,144	-0.01%
2023/03/17	5	45.05	3	45.38	45.45	2	14,211	0.01%
2023/03/16	5.8	44.87	1	45.05	44.50	4.8	14,219	0.03%
2023/03/15	7	46.46	15	46.71	45.80	-8	14,140	-0.06%
2023/03/14	22.1	46.96	60	46.91	46.55	-37.9	14,124	-0.27%
2023/03/13	37	45.00	44	44.82	45.35	-7	13,791	-0.05%
2023/03/10	8	44.34	48	44.40	44.40	-40	13,477	-0.30%
2023/03/09	34	44.83	17	44.80	44.70	17	13,485	0.13%
2023/03/08	7	44.98	14	44.91	45.10	-7	13,415	-0.05%
2023/03/07	1	45.05	10	45.00	45.00	-9	13,319	-0.07%
2023/03/06	10.1	44.79	12	44.47	44.50	-1.9	13,125	-0.01%
2023/03/03	0	0.00	21	43.52	43.60	-21	12,992	-0.16%
2023/03/02	4	43.14	1	43.40	43.40	3	13,007	0.02%
2023/03/01	10.2	43.11	6	43.07	43.10	4.2	13,041	0.03%
2023/02/24	6.1	43.48	4	43.45	43.50	2.1	13,046	0.02%
2023/02/23	0	0.00	37	43.56	43.60	-37	13,118	-0.28%
2023/02/22	6.1	43.13	6	43.08	43.20	0.1	13,291	0.00%
2023/02/21	13.1	43.34	34	43.37	43.45	-20.9	13,412	-0.16%
2023/02/20	11.1	43.24	12	43.38	43.50	-0.9	13,750	-0.01%
2023/02/17	15.2	42.67	1	42.85	42.80	14.2	14,206	0.10%
2023/02/16	1.2	43.09	15	43.08	43.10	-13.8	14,818	-0.09%
2023/02/15	65.5	43.18	0	0.00	42.90	65.5	14,935	0.44%
2023/02/14	13	43.94	2	43.95	43.95	11	14,645	0.08%
2023/02/13	28.2	43.97	0	0.00	44.15	28.2	14,664	0.19%
2023/02/10	28	44.21	1	43.95	43.80	27	14,750	0.18%
2023/02/09	2	44.35	10	44.35	44.40	-8	14,925	-0.05%
2023/02/08	28.2	44.24	0	0.00	44.20	28.2	14,944	0.19%
2023/02/06	0.1	43.97	0	43.90	43.95	0.1	14,902	0.00%
2023/02/03	0.1	44.40	0	0.00	44.20	0.1	14,902	0.00%
2023/02/02	893.1	44.68	1	44.80	44.95	892.1	14,847	6.01%	大買/鉅額交易
2023/02/01	0.4	44.70	5	44.50	44.90	-4.6	14,751	-0.03%
2023/01/31	1	44.70	1.1	44.40	44.80	-0.1	14,533	0.00%
2023/01/30	1.1	43.84	4	44.20	44.30	-2.9	14,397	-0.02%
2023/01/17	0	0.00	7.5	43.41	43.50	-7.5	14,281	-0.05%
2023/01/16	0.2	43.15	5	43.45	43.00	-4.8	14,298	-0.03%
2023/01/13	0.1	43.15	0	0.00	43.00	0.1	14,313	0.00%
2023/01/12	1	43.50	2	43.45	43.40	-1	14,410	-0.01%
2023/01/11	0	0.00	1	43.30	43.20	-1	14,393	-0.01%
2023/01/10	5.5	43.08	0	0.00	42.90	5.5	14,346	0.04%
2023/01/09	0.3	42.43	1	42.80	42.75	-0.8	14,339	-0.01%
2023/01/06	0.1	42.30	1	42.35	42.30	-0.9	14,457	-0.01%
2023/01/05	0.1	42.50	1	42.60	42.25	-0.9	14,714	-0.01%
2023/01/04	0	0.00	2	42.50	42.70	-2	14,726	-0.01%
2023/01/03	1.2	42.51	1	42.55	42.60	0.2	14,803	0.00%
2022/12/30	2.2	42.45	1	42.40	42.40	1.2	14,786	0.01%
2022/12/29	1	41.00	11	41.03	41.35	-10	14,795	-0.07%
2022/12/28	3	42.02	40	42.40	41.65	-37	14,922	-0.25%
2022/12/27	0.2	42.18	3	42.10	42.25	-2.8	15,021	-0.02%
2022/12/26	1.2	42.18	1	42.75	42.10	0.2	15,103	0.00%
2022/12/23	13.1	43.11	2	43.18	43.15	11.1	15,177	0.07%
2022/12/22	13	43.10	6	43.26	44.00	7	15,033	0.05%
2022/12/21	24	42.84	0	43.00	43.00	24	14,606	0.16%
2022/12/20	14.1	41.93	5	42.11	41.50	9.1	14,020	0.06%
2022/12/19	9.3	42.29	2	41.80	42.00	7.3	13,648	0.05%
2022/12/16	23.4	44.49	32	44.05	43.55	-8.6	13,086	-0.07%
2022/12/15	25	45.08	21.2	45.05	44.75	3.8	12,606	0.03%
2022/12/14	1	43.80	6	44.03	44.20	-5	12,315	-0.04%
2022/12/13	2	44.28	7.1	44.08	43.60	-5.1	12,024	-0.04%
2022/12/12	3.1	41.86	3	42.03	42.45	0.1	11,484	0.00%
2022/12/09	10.2	43.30	0	0.00	43.15	10.2	11,255	0.09%
2022/12/08	0.2	43.10	0	0.00	43.20	0.2	11,166	0.00%
2022/12/07	1.3	43.26	0	0.00	43.10	1.3	11,063	0.01%
2022/12/06	2.4	43.41	1	43.10	42.80	1.4	10,897	0.01%
2022/12/05	8	42.92	51.8	42.95	43.30	-43.8	10,634	-0.41%
2022/12/02	1	40.50	50	40.59	40.50	-49	9,993	-0.49%
2022/12/01	0	0.00	16	40.62	40.50	-16	10,017	-0.16%
2022/11/30	0	0.00	25	40.45	40.25	-25	9,943	-0.25%
2022/11/29	5	39.55	1	39.80	40.15	4	9,927	0.04%
2022/11/28	36.1	39.75	17	39.80	39.55	19.1	9,958	0.19%
2022/11/24	1.2	40.01	10	40.06	40.05	-8.8	10,023	-0.09%
2022/11/23	10	39.87	0	0.00	39.85	10	10,015	0.10%
2022/11/22	12.1	39.78	3	39.67	39.80	9.1	10,063	0.09%
2022/11/21	18.1	39.82	0	0.00	40.15	18.1	10,088	0.18%
2022/11/18	40	40.69	29	40.22	39.90	11	10,079	0.11%
2022/11/17	20	40.63	60	40.78	41.10	-40	9,984	-0.40%
2022/11/16	17.1	41.02	12	41.20	40.85	5.1	9,873	0.05%
2022/11/15	50.1	41.45	0	0.00	41.30	50.1	9,570	0.52%
2022/11/14	26	40.68	35	39.96	40.80	-9	9,242	-0.10%
2022/11/11	39.1	40.03	5	39.25	39.25	34.1	9,020	0.38%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	2	39.95	39.60	-2	9,324	-0.02%
2022/11/08	0	0.00	5	39.50	39.45	-5	9,820	-0.05%
2022/11/07	0	0.00	14	38.19	39.40	-14	10,501	-0.13%
2022/11/04	11	37.40	0	0.00	37.45	11	10,317	0.11%
2022/11/03	17	37.58	0	0.00	37.70	17	10,263	0.17%
2022/11/02	0	0.00	2	38.40	38.05	-2	10,278	-0.02%
2022/10/28	2.1	37.81	0	0.00	37.80	2.1	10,252	0.02%
2022/10/25	10	38.35	10	38.60	38.75	0	10,655	0.00%
2022/10/24	6	39.13	7	39.06	38.70	-1	10,661	-0.01%
2022/10/21	0	0.00	1	38.65	38.45	-1	10,610	-0.01%
2022/10/19	1	38.15	0	0.00	38.15	1	10,544	0.01%
2022/10/17	1	38.20	0	0.00	39.10	1	10,730	0.01%
2022/10/14	0	0.00	14.4	38.98	39.10	-14.4	10,733	-0.13%
2022/10/13	10.4	38.55	24	39.50	37.20	-13.6	10,777	-0.13%
2022/10/12	2	38.25	2.5	38.87	39.00	-0.5	10,866	0.00%
2022/10/11	1.1	38.10	0	0.00	38.45	1.1	10,944	0.01%
2022/10/07	0	0.00	1	39.20	39.20	-1	10,890	-0.01%
2022/10/06	20.2	38.85	10	39.10	39.20	10.2	10,921	0.09%
2022/10/05	2	39.15	3	39.70	39.20	-1	10,898	-0.01%
2022/10/04	2	39.00	2	39.13	39.30	0	10,783	0.00%
2022/10/03	3	37.97	2	38.00	38.10	1	10,661	0.01%
2022/09/30	0	0.00	3	36.83	37.80	-3	10,679	-0.03%
2022/09/29	1	35.80	7	36.11	35.90	-6	10,539	-0.06%
2022/09/28	2	35.60	5	37.40	35.25	-3	10,558	-0.03%
2022/09/27	1	36.65	0	0.00	37.10	1	10,453	0.01%
2022/09/26	7.1	37.25	40	38.04	37.20	-32.9	10,454	-0.31%
2022/09/23	2	39.10	16	39.32	39.00	-14	10,523	-0.13%
2022/09/22	0	0.00	13	38.40	39.00	-13	10,588	-0.12%
2022/09/21	2	38.85	2	39.50	38.85	0	10,574	0.00%
2022/09/19	0	0.00	3	39.62	39.00	-3	10,591	-0.03%
2022/09/16	3.2	39.20	7	39.20	39.00	-3.8	10,671	-0.04%
2022/09/15	2	39.25	2.1	39.65	39.60	-0.1	10,794	0.00%
2022/09/14	4	39.38	2	39.75	39.55	2	10,933	0.02%
2022/09/13	1	39.95	4.2	39.88	40.00	-3.2	11,066	-0.03%
2022/09/12	5.1	39.72	5	39.80	39.85	0.1	11,356	0.00%
2022/09/08	0	0.00	3	39.07	39.10	-3	11,407	-0.03%
2022/09/07	2	37.55	3.1	38.05	37.50	-1.1	11,508	-0.01%
2022/09/06	0.1	38.00	0	0.00	37.80	0.1	11,585	0.00%
2022/09/02	10	38.15	11	38.14	38.05	-1	12,013	-0.01%
2022/09/01	7	38.89	1	38.75	38.65	6	11,982	0.05%
2022/08/31	1	39.50	13	39.47	39.55	-12	11,877	-0.10%
2022/08/30	3	39.62	0	0.00	39.70	3	11,907	0.03%
2022/08/29	3.2	39.25	0	39.60	39.40	3.2	11,903	0.03%
2022/08/26	9	40.55	20	40.71	40.45	-11	11,929	-0.09%
2022/08/25	122.1	40.24	0.5	40.45	40.35	121.6	11,897	1.02%	大買/鉅額交易
2022/08/24	0.1	40.20	0	0.00	40.15	0.1	11,867	0.00%
2022/08/23	0	0.00	1	39.75	39.85	-1	11,826	-0.01%
2022/08/22	25	40.14	0	0.00	40.15	25	11,853	0.21%
2022/08/19	2.2	40.63	130	40.65	40.65	-127.8	11,942	-1.07%	大賣/鉅額交易
2022/08/18	6	40.61	140	40.01	40.65	-134	11,930	-1.12%	大賣/鉅額交易
2022/08/17	93	40.04	0	0.00	39.55	93	11,527	0.81%
2022/08/16	4	39.43	4.3	39.50	39.20	-0.3	11,415	0.00%
2022/08/15	42	39.98	5	39.82	39.90	37	11,331	0.33%
2022/08/12	2	38.85	708.1	37.43	39.15	-706.1	10,931	-6.46%	大賣/鉅額交易
2022/08/11	0.4	35.65	31	35.78	35.70	-30.6	10,485	-0.29%
2022/08/10	2	35.15	0	0.00	35.20	2	10,598	0.02%
2022/08/09	3	34.93	0	0.00	35.15	3	10,671	0.03%
2022/08/08	2	35.10	0	0.00	35.40	2	10,751	0.02%
2022/08/04	1	34.25	0	0.00	34.35	1	11,011	0.01%
2022/08/03	20	34.53	0	0.00	34.50	20	11,353	0.18%
2022/08/02	39.3	35.19	2	35.33	35.10	37.3	11,533	0.32%
2022/08/01	3.2	36.31	44	35.92	36.20	-40.8	11,541	-0.35%
2022/07/29	5	34.81	0	0.00	34.90	5	11,473	0.04%
2022/07/28	5	35.10	0	0.00	34.90	5	11,664	0.04%
2022/07/27	0	0.00	1	35.05	35.40	-1	11,856	-0.01%
2022/07/26	25	35.33	0	0.00	35.10	25	12,006	0.21%
2022/07/25	3	36.00	25.8	35.95	36.00	-22.8	12,154	-0.19%
2022/07/22	16.1	34.95	5	34.90	34.90	11.1	12,173	0.09%
2022/07/21	3.2	34.87	2	34.65	35.05	1.2	12,496	0.01%
2022/07/20	11.1	34.79	1	34.90	34.85	10.1	13,085	0.08%
2022/07/19	9	35.88	5.4	36.42	36.05	3.6	13,222	0.03%
2022/07/18	1	34.85	1	34.90	35.10	0	13,270	0.00%
2022/07/15	5	33.94	0	0.00	33.95	5	13,581	0.04%
2022/07/14	3	33.55	0	0.00	34.35	3	14,020	0.02%
2022/07/13	4	34.11	0	0.00	33.80	4	14,450	0.03%
2022/07/12	0.3	34.00	0	0.00	33.80	0.3	15,070	0.00%
2022/07/11	5	34.70	0	0.00	34.75	5	16,432	0.03%
2022/07/08	1	34.65	1.1	34.69	35.20	-0.1	17,518	0.00%
2022/07/07	1.1	34.05	21	33.24	34.15	-19.9	17,960	-0.11%
2022/07/06	8	33.33	30	33.30	33.20	-22	18,262	-0.12%
2022/07/04	300	33.22	0	0.00	33.40	300	19,064	1.57%	大買/鉅額交易
2022/07/01	1.2	33.53	3	34.30	33.10	-1.8	19,182	-0.01%
2022/06/30	7	34.04	0	0.00	33.85	7	19,088	0.04%
2022/06/29	1	35.30	0	0.00	35.25	1	19,044	0.01%
2022/06/28	0.1	35.40	0	0.00	35.55	0.1	19,123	0.00%
2022/06/27	30	36.25	0.2	35.85	36.25	29.8	19,247	0.15%
2022/06/24	0.5	35.07	0	35.05	35.00	0.5	19,434	0.00%
2022/06/23	4	34.75	9	34.90	34.90	-5	19,826	-0.03%
2022/06/22	8	36.01	0	0.00	35.30	8	19,939	0.04%
2022/06/21	2.7	36.73	9	36.51	37.10	-6.3	20,052	-0.03%
2022/06/20	30	36.22	14	36.29	35.40	16	20,063	0.08%
2022/06/17	16.4	38.33	10	38.33	38.05	6.4	20,080	0.03%
2022/06/16	19	39.95	0	0.00	38.55	19	20,302	0.09%
2022/06/15	2.2	40.12	0	0.00	40.05	2.2	20,177	0.01%
2022/06/14	33.2	40.70	42	40.15	40.10	-8.8	20,186	-0.04%
2022/06/13	4	41.68	14	41.84	41.55	-10	20,189	-0.05%
2022/06/10	4	42.95	40	42.88	43.05	-36	20,320	-0.18%
2022/06/09	10	43.49	0	0.00	43.50	10	20,501	0.05%
2022/06/08	20.3	43.87	15	43.75	43.65	5.3	20,746	0.03%
2022/06/07	1	43.40	4	43.50	43.60	-3	21,127	-0.01%
2022/06/06	0	0.00	1	43.50	43.50	-1	21,937	0.00%
2022/06/02	2	43.05	58	43.09	43.05	-56	23,276	-0.24%
2022/06/01	4	43.45	1	43.50	43.50	3	24,187	0.01%
2022/05/31	1	43.50	13	43.51	43.40	-12	24,685	-0.05%
2022/05/30	1	43.65	0	0.00	43.95	1	25,052	0.00%
2022/05/27	9	43.07	7.1	43.25	43.30	1.9	25,972	0.01%
2022/05/26	3	43.75	10	43.10	43.10	-7	27,434	-0.03%
2022/05/25	6	43.83	0	0.00	44.00	6	28,106	0.02%
2022/05/24	6	44.21	5	45.30	44.10	1	28,713	0.00%
2022/05/23	1.1	44.58	9	44.61	44.75	-7.9	29,280	-0.03%
2022/05/20	1	44.05	20	43.68	44.00	-19	30,567	-0.06%
2022/05/19	22	42.39	18	42.63	42.80	4	32,307	0.01%
2022/05/18	1.1	44.54	6	44.54	44.35	-4.9	32,193	-0.02%
2022/05/17	0	0.00	2	43.85	43.40	-2	32,340	-0.01%
2022/05/16	6	43.58	9	44.52	43.40	-3	32,550	-0.01%
2022/05/13	0	0.00	65	44.00	44.05	-65	32,778	-0.20%
2022/05/12	3	43.62	2	44.08	43.20	1	32,971	0.00%
2022/05/11	13.2	44.47	13	44.47	44.20	0.2	33,247	0.00%
2022/05/10	80	42.20	1	42.25	43.25	79	33,356	0.24%
2022/05/09	44.2	43.92	6	43.76	43.70	38.2	33,675	0.11%
2022/05/06	675	44.76	2	44.78	45.00	673	33,997	1.98%	大買/鉅額交易
2022/05/05	30.1	44.95	13	45.52	45.90	17.1	34,340	0.05%
2022/05/04	48.1	44.40	3	44.40	44.25	45.1	34,184	0.13%
2022/05/03	29.2	43.95	2	44.28	44.80	27.2	34,135	0.08%
2022/04/29	65.2	44.60	10	44.50	44.40	55.2	34,173	0.16%
2022/04/28	6.2	44.76	8	44.71	44.40	-1.8	34,662	-0.01%
2022/04/27	113.2	44.67	6	44.38	44.40	107.2	34,657	0.31%	大買/鉅額交易
2022/04/26	17.2	47.11	39.1	47.62	46.20	-21.9	34,331	-0.06%
2022/04/25	9.4	48.66	543	49.05	48.50	-533.6	33,674	-1.58%	大賣/鉅額交易
2022/04/22	32.2	50.53	208	50.52	50.20	-175.8	33,346	-0.53%	大賣/鉅額交易
2022/04/21	31.5	51.05	550.6	51.39	50.60	-519.1	33,109	-1.57%	大賣/鉅額交易
2022/04/20	45	52.89	75	52.80	52.20	-30	32,891	-0.09%
2022/04/19	237.1	53.81	539	52.97	53.90	-301.9	32,581	-0.93%	大買/大賣/鉅額交易
2022/04/18	1,943.4	54.87	421.1	53.59	53.00	1,522.3	32,184	4.73%	大買/大賣/鉅額交易
2022/04/15	30	55.42	44.9	55.51	55.00	-14.9	31,634	-0.05%
2022/04/14	63	54.47	49	54.11	54.00	14	30,359	0.05%
2022/04/13	32	52.78	24	52.65	53.00	8	29,278	0.03%
2022/04/12	22.1	51.74	20	51.87	51.70	2.1	28,859	0.01%
2022/04/11	324.1	51.44	26.2	51.79	51.70	297.9	28,640	1.04%	大買/鉅額交易
2022/04/08	59.2	49.47	26	50.43	51.00	33.2	28,184	0.12%
2022/04/07	23.8	49.42	16	49.76	48.75	7.8	27,881	0.03%
2022/04/06	3	49.52	0	0.00	49.80	3	27,734	0.01%
2022/04/01	8.1	48.92	2.3	49.34	49.50	5.8	27,704	0.02%
2022/03/31	49.1	49.14	3	49.50	49.00	46.1	27,783	0.17%
2022/03/30	2.1	48.43	6	49.12	49.35	-3.9	27,849	-0.01%
2022/03/29	14.4	49.03	1	49.50	49.00	13.4	27,771	0.05%
2022/03/28	20.5	49.89	7	49.70	49.95	13.5	27,694	0.05%
2022/03/25	6.2	52.01	8	51.91	52.20	-1.8	27,615	-0.01%
2022/03/24	3.2	51.57	35	51.59	51.70	-31.8	27,879	-0.11%
2022/03/23	18	50.74	25	50.92	51.20	-7	28,176	-0.02%
2022/03/22	27.5	51.10	27.1	51.15	50.90	0.4	28,074	0.00%
2022/03/21	36.3	50.59	41.1	50.52	50.20	-4.8	27,802	-0.02%
2022/03/18	6	49.23	1	49.30	49.40	5	27,719	0.02%
2022/03/17	5.3	49.29	2.4	49.25	49.05	2.9	28,002	0.01%
2022/03/16	3	48.78	5	48.94	48.65	-2	28,087	-0.01%
2022/03/15	12.2	49.07	34	49.06	48.40	-21.8	27,987	-0.08%
2022/03/14	4.2	49.90	1	49.90	50.30	3.2	28,451	0.01%
2022/03/11	17	50.06	4	50.53	49.90	13	28,866	0.05%
2022/03/10	4.1	49.91	15	49.34	49.75	-10.9	28,819	-0.04%
2022/03/09	71	49.77	52	49.74	49.45	19	28,546	0.07%
2022/03/08	150	52.87	117	52.88	50.10	33	27,909	0.12%	大買/大賣/
2022/03/07	56	52.84	40.9	52.91	52.70	15.1	26,610	0.06%
2022/03/04	54	53.91	25	53.65	53.30	29	25,975	0.11%
2022/03/03	17.3	53.42	16	53.54	53.70	1.3	25,921	0.01%
2022/03/02	16	53.95	14.7	53.64	53.30	1.3	26,163	0.01%
2022/03/01	111	54.13	83	54.32	53.10	28	25,806	0.11%	大買/
2022/02/25	62.4	51.92	13	51.99	52.40	49.4	25,171	0.20%
2022/02/24	32	50.83	16.2	50.99	50.00	15.8	24,996	0.06%
2022/02/23	37.5	52.71	18	52.51	52.20	19.5	24,477	0.08%
2022/02/22	71.1	53.11	134	52.85	51.50	-62.9	24,043	-0.26%	大賣/
2022/02/21	68	51.87	95.1	52.99	53.00	-27.1	22,923	-0.12%
2022/02/18	1	49.10	0	0.00	49.35	1	21,290	0.00%
2022/02/17	3.3	48.76	1	48.80	48.70	2.3	21,620	0.01%
2022/02/16	24.1	49.09	48	48.67	48.60	-23.9	21,735	-0.11%
2022/02/15	22.1	49.42	12	49.13	48.85	10.1	22,306	0.05%
2022/02/14	2.1	48.88	29	48.46	49.00	-26.9	23,658	-0.11%
2022/02/11	10.1	49.35	28	49.32	49.00	-17.9	23,657	-0.08%
2022/02/10	14.2	49.12	11.2	49.17	49.05	3	24,768	0.01%
2022/02/09	11	49.06	51	48.58	48.50	-40	26,164	-0.15%
2022/02/08	7.2	47.90	15	47.94	48.05	-7.8	25,747	-0.03%
2022/02/07	24	46.70	77	46.48	47.50	-53	25,531	-0.21%
2022/01/26	1	44.25	7	44.19	44.10	-6	25,252	-0.02%
2022/01/25	7	44.48	1	44.20	44.20	6	25,659	0.02%
2022/01/24	2	44.63	22	44.47	44.70	-20	26,549	-0.08%
2022/01/21	20	45.73	14	45.91	45.55	6	26,751	0.02%
2022/01/20	5.5	44.55	13	44.52	45.45	-7.5	26,341	-0.03%
2022/01/19	1	44.00	2	44.15	43.70	-1	26,647	0.00%
2022/01/18	0	0.00	0.3	44.40	44.35	-0.3	26,715	0.00%
2022/01/17	14	44.19	0	0.00	44.20	14	26,777	0.05%
2022/01/14	16.8	44.45	0.1	44.58	44.25	16.7	27,100	0.06%
2022/01/13	2	45.27	3	45.27	45.15	-1	27,489	0.00%
2022/01/12	0	0.00	5	44.51	44.55	-5	27,455	-0.02%
2022/01/11	17	44.08	2	44.15	44.10	15	27,513	0.05%
2022/01/10	5	44.12	10	44.08	44.05	-5	27,959	-0.02%
2022/01/07	24	44.98	24	44.98	44.60	0	28,085	0.00%
2022/01/06	1	45.00	11	45.15	45.20	-10	28,276	-0.04%
2022/01/05	54	45.70	0	0.00	45.05	54	28,627	0.19%
2022/01/04	17.1	45.39	10	45.59	45.30	7.1	28,811	0.02%
2022/01/03	10	45.99	24	45.86	45.80	-14	28,948	-0.05%
2021/12/30	4	46.25	2	46.30	46.25	2	29,092	0.01%
2021/12/29	6	46.31	7	46.37	46.35	-1	29,190	0.00%
2021/12/28	1	46.15	34.1	46.27	46.35	-33.1	29,352	-0.11%
2021/12/27	28	46.32	20	46.62	46.15	8	29,712	0.03%
2021/12/24	18	46.98	353	47.08	46.80	-335	29,868	-1.12%	大賣/鉅額交易
2021/12/23	11	47.36	6	47.44	47.35	5	29,994	0.02%
2021/12/22	13	47.67	5	47.63	47.45	8	30,262	0.03%
2021/12/21	31	47.63	79.3	47.79	47.90	-48.3	30,252	-0.16%
2021/12/20	101	48.55	133.1	48.48	48.75	-32.1	30,013	-0.11%	大買/大賣/
2021/12/17	13.1	47.98	31	48.07	47.65	-17.9	29,641	-0.06%
2021/12/16	5	46.92	0	47.05	47.10	5	29,247	0.02%
2021/12/15	2	47.18	3	47.08	47.00	-1	29,461	0.00%
2021/12/14	26	47.23	39	47.52	46.70	-13	29,633	-0.04%
2021/12/13	119	47.97	4	47.98	47.90	115	29,623	0.39%	大買/鉅額交易
2021/12/10	1.1	47.16	93.1	47.19	47.00	-92	29,509	-0.31%
2021/12/09	12	47.55	10	47.48	47.30	2	29,827	0.01%
2021/12/08	26	48.16	14	48.54	47.60	12	30,311	0.04%
2021/12/07	10	47.43	36.5	47.40	47.95	-26.5	29,991	-0.09%
2021/12/06	10	46.40	12	46.72	46.20	-2	29,525	-0.01%
2021/12/03	28	46.47	14	47.02	46.20	14	29,605	0.05%
2021/12/02	15	46.04	64	46.29	46.30	-49	29,860	-0.16%
2021/12/01	9	45.94	17.1	46.24	46.20	-8.1	29,959	-0.03%
2021/11/30	37	46.12	29	46.37	46.05	8	30,063	0.03%
2021/11/29	74	46.07	35	46.29	46.20	39	30,010	0.13%
2021/11/26	79	47.82	184.5	47.76	47.75	-105.5	30,027	-0.35%	大賣/鉅額交易
2021/11/25	81	47.93	99	47.61	47.65	-18	29,704	-0.06%
2021/11/24	47	46.64	77	47.11	47.05	-30	29,565	-0.10%
2021/11/23	45.1	45.51	25	45.87	45.65	20	29,073	0.07%
2021/11/22	8	44.26	3	44.33	44.65	5	29,884	0.02%
2021/11/19	163	43.85	18	44.18	43.70	145	30,030	0.48%	大買/鉅額交易
2021/11/18	46	44.85	3	44.75	44.55	43	30,294	0.14%
2021/11/17	19	45.29	0	0.00	45.05	19	30,370	0.06%
2021/11/16	31.7	46.14	11	47.21	45.45	20.7	30,546	0.07%
2021/11/15	39	47.17	180	46.99	46.75	-141	30,484	-0.46%	大賣/鉅額交易
2021/11/12	54	48.73	128	48.72	48.30	-74	31,117	-0.24%	大賣/
2021/11/11	601	49.66	95.5	49.74	49.40	505.5	31,100	1.63%	大買/鉅額交易
2021/11/10	3	46.55	9.6	46.55	46.75	-6.6	30,032	-0.02%
2021/11/09	60.5	47.30	26.5	47.20	46.90	34	30,377	0.11%
2021/11/08	37	45.38	61.7	46.01	46.35	-24.7	29,604	-0.08%
2021/11/05	4.1	42.13	15	42.05	42.15	-10.9	28,942	-0.04%
2021/11/04	2	41.83	3.6	42.12	42.55	-1.6	29,010	-0.01%
2021/11/03	3	41.50	6	41.68	41.75	-3	29,328	-0.01%
2021/11/02	17.7	40.99	5	40.59	40.30	12.7	29,348	0.04%
2021/11/01	46.1	41.35	441	41.43	41.10	-394.9	29,188	-1.35%	大賣/鉅額交易
2021/10/29	11.1	44.63	19	44.07	44.15	-7.9	28,525	-0.03%
2021/10/28	0	0.00	15	44.93	44.95	-15	28,490	-0.05%
2021/10/27	51	45.10	11.2	44.94	45.10	39.8	28,676	0.14%
2021/10/26	4.1	45.90	6.1	45.41	45.15	-2	28,861	-0.01%
2021/10/25	0	0.00	7	45.11	45.15	-7	29,402	-0.02%
2021/10/22	15	45.44	0	0.00	45.05	15	30,261	0.05%
2021/10/21	35	45.48	6.1	46.32	46.30	29	30,821	0.09%
2021/10/20	2	44.53	0	0.00	44.55	2	31,203	0.01%
2021/10/19	3	44.73	6	44.70	44.50	-3	31,961	-0.01%
2021/10/18	7.5	45.54	0	0.00	45.00	7.5	33,279	0.02%
2021/10/15	6	44.96	0	0.00	44.90	6	34,479	0.02%
2021/10/14	4	44.80	1	44.75	44.75	3	35,965	0.01%
2021/10/13	62	44.80	117	44.62	44.60	-55	38,464	-0.14%	大賣/
2021/10/12	1	44.60	16	44.63	44.60	-15	39,356	-0.04%
2021/10/08	5	44.73	6	44.59	44.55	-1	40,508	0.00%
2021/10/07	3	44.28	0	0.00	44.65	3	41,538	0.01%
2021/10/06	9	44.41	5	44.32	44.45	4	43,305	0.01%
2021/10/05	0	0.00	1	44.45	44.90	-1	45,729	0.00%
2021/10/04	0	0.00	16	44.81	44.20	-16	46,599	-0.03%
2021/10/01	2	45.00	20	45.01	45.10	-18	47,959	-0.04%
2021/09/30	1	45.25	17	45.77	45.85	-16	49,915	-0.03%
2021/09/29	6	45.18	7	45.00	45.00	-1	51,403	0.00%
2021/09/28	3	45.07	10	45.00	45.00	-7	53,570	-0.01%
2021/09/27	10	45.61	0	0.00	45.30	10	57,480	0.02%
2021/09/24	3	45.98	1	46.25	45.70	2	62,167	0.00%
2021/09/23	2	46.30	5	46.21	45.80	-3	69,601	0.00%
2021/09/22	171	45.87	184	45.48	45.75	-13	76,836	-0.02%	大買/大賣/
2021/09/17	3	48.07	2	48.15	47.75	1	80,788	0.00%
2021/09/16	2	49.15	4	49.01	48.40	-2	82,968	0.00%
2021/09/15	0	0.00	5	48.61	48.75	-5	83,489	-0.01%
2021/09/14	157	49.42	41	50.15	49.30	116	84,968	0.14%	大買/鉅額交易
2021/09/13	27	50.13	15	50.18	50.50	12	86,300	0.01%
2021/09/10	65	48.96	14	49.01	48.75	51	86,105	0.06%
2021/09/09	6	47.78	67	47.60	47.90	-61	86,148	-0.07%
2021/09/08	63	47.24	4	48.06	47.05	59	86,592	0.07%
2021/09/07	22	49.34	8	49.39	48.35	14	86,871	0.02%
2021/09/06	7	49.28	10	49.63	49.20	-3	86,924	0.00%
2021/09/03	2	48.90	152.1	49.22	48.85	-150.1	87,286	-0.17%	大賣/鉅額交易
2021/09/02	14.1	49.24	354	49.42	48.60	-340	87,905	-0.39%	大賣/鉅額交易
2021/09/01	15.1	50.75	22.1	50.28	50.20	-6.9	88,583	-0.01%
2021/08/31	32	50.17	44	50.53	50.60	-12	88,670	-0.01%
2021/08/30	47.1	50.16	26.1	50.23	49.95	21	89,428	0.02%
2021/08/27	11	49.19	18	49.08	50.20	-7	90,186	-0.01%
2021/08/26	92.1	50.29	104	50.14	49.00	-11.9	90,929	-0.01%	大賣/
2021/08/25	22	47.86	3	47.95	48.10	19	92,275	0.02%
2021/08/24	11	47.92	27	47.98	48.35	-16	93,545	-0.02%
2021/08/23	9	47.78	6.3	47.50	47.70	2.7	96,102	0.00%
2021/08/20	19	46.46	19	46.37	46.00	0	97,374	0.00%
2021/08/19	32	47.54	2	47.95	46.55	30	98,081	0.03%
2021/08/18	55	46.29	80	46.42	48.55	-25	98,353	-0.03%
2021/08/17	31.1	48.84	49	49.29	47.00	-17.9	97,910	-0.02%
2021/08/16	37.1	51.12	13	50.79	50.40	24.1	97,863	0.02%
2021/08/13	19.1	52.47	3	52.63	52.30	16.1	98,613	0.02%
2021/08/12	46	51.96	64.1	52.34	53.50	-18.1	99,398	-0.02%
2021/08/11	17	52.35	54	52.08	50.90	-37	100,420	-0.04%
2021/08/10	25	51.07	1	51.10	50.90	24	99,818	0.02%
2021/08/09	32.2	52.11	12.1	51.94	51.50	20.1	101,040	0.02%
2021/08/06	15	51.17	13	51.19	51.00	2	102,182	0.00%
2021/08/05	30.1	51.24	23	51.46	50.90	7.1	103,966	0.01%
2021/08/04	6	52.85	21	52.44	52.20	-15	105,230	-0.01%
2021/08/03	23	53.32	10	53.10	53.50	13	108,385	0.01%
2021/08/02	2	52.79	24	52.96	54.10	-22	110,971	-0.02%
2021/07/30	15	54.03	30	53.27	52.00	-15	111,955	-0.01%
2021/07/29	11	52.40	17	52.57	53.60	-6	113,192	-0.01%
2021/07/28	254	52.13	282	51.48	51.30	-28	114,079	-0.02%	大買/大賣/
2021/07/27	23	52.67	10	52.95	51.60	13	115,128	0.01%
2021/07/26	23	53.18	15	53.03	52.80	8	116,132	0.01%
2021/07/23	42	54.70	13	54.83	55.20	29	116,839	0.02%
2021/07/22	61.2	55.39	29	54.07	53.60	32.2	116,605	0.03%
2021/07/21	43	58.33	39	58.78	56.50	4	116,067	0.00%
2021/07/20	80	58.95	47.1	58.58	58.40	32.9	115,458	0.03%
2021/07/19	110.1	60.46	173.4	60.37	60.00	-63.4	115,103	-0.06%	大買/大賣/
2021/07/16	53	58.55	43	58.53	58.30	10	115,684	0.01%
2021/07/15	35.1	56.81	21.1	57.15	58.50	14	116,177	0.01%
2021/07/14	47.3	54.86	36.2	54.36	54.40	11.1	116,278	0.01%
2021/07/13	65.2	58.58	79.1	58.06	56.30	-13.9	116,504	-0.01%
2021/07/12	1,016.2	60.83	983.4	60.38	59.60	32.8	116,141	0.03%	大買/大賣/
2021/07/09	31	57.37	24	57.10	56.90	7	114,318	0.01%
2021/07/08	136.2	57.34	157.1	57.59	58.00	-20.9	115,233	-0.02%	大買/大賣/
2021/07/07	198	58.63	89.7	58.96	57.10	108.3	114,284	0.09%	大買/鉅額交易
2021/07/06	114.2	60.03	102.1	60.94	59.50	12.1	113,346	0.01%	大買/大賣/
2021/07/05	88.1	61.44	115.1	61.12	60.50	-27	112,774	-0.02%	大賣/
2021/07/02	277.3	61.31	1,095	60.96	59.90	-817.7	112,517	-0.73%	大買/大賣/鉅額交易
2021/07/01	510.1	60.53	1,145.1	60.15	60.30	-635	110,796	-0.57%	大買/大賣/鉅額交易
2021/06/30	428	60.67	482	60.81	59.50	-54	106,551	-0.05%	大買/大賣/
2021/06/29	1,064	56.02	1,119.7	56.61	57.90	-55.7	99,335	-0.06%	大買/大賣/
2021/06/28	207	51.08	211.8	51.00	52.70	-4.8	92,252	-0.01%	大買/大賣/
2021/06/25	157.1	48.77	94.1	48.29	47.95	63	88,275	0.07%	大買/
2021/06/24	5.1	47.37	13	46.58	46.50	-7.9	86,098	-0.01%
2021/06/23	100.5	46.99	101	48.31	45.80	-0.6	85,332	0.00%	大賣/
2021/06/22	52	47.03	223.1	46.29	48.00	-171.1	83,604	-0.20%	大賣/鉅額交易
2021/06/21	109	44.04	5	43.90	43.80	104	81,795	0.13%	大買/鉅額交易
2021/06/18	33	45.97	25	45.77	45.50	8	81,400	0.01%
2021/06/17	112	46.81	44	46.40	45.95	68	80,959	0.08%	大買/
2021/06/16	26	46.53	9	46.79	45.75	17	80,404	0.02%
2021/06/15	9	46.34	21	46.51	47.05	-12	79,901	-0.02%
2021/06/11	64	46.65	15	46.43	45.95	49	79,516	0.06%
2021/06/10	54	45.02	77.2	45.63	46.55	-23.2	79,163	-0.03%
2021/06/09	175.1	46.05	166	46.80	45.75	9.1	78,380	0.01%	大買/大賣/
2021/06/08	18.1	48.54	10	48.35	47.80	8.1	77,628	0.01%
2021/06/07	14	47.53	16	47.45	47.60	-2	77,228	0.00%
2021/06/04	31.1	49.48	40.1	49.32	48.60	-9	76,205	-0.01%
2021/06/03	56.1	49.39	56.1	49.41	48.80	0	75,253	0.00%
2021/06/02	123.2	49.09	198.4	49.22	49.05	-75.2	74,534	-0.10%	大買/大賣/
2021/06/01	80.2	47.19	88.2	46.28	47.90	-8	72,757	-0.01%
2021/05/31	189.1	47.77	75.2	47.19	46.00	114	72,920	0.16%	大買/鉅額交易
2021/05/28	225	43.85	332.5	44.65	44.95	-107.5	70,381	-0.15%	大買/大賣/鉅額交易
2021/05/27	27	41.56	160	42.10	40.90	-133	69,091	-0.19%	大賣/鉅額交易
2021/05/26	16	40.25	40	39.86	40.70	-24	68,443	-0.04%
2021/05/25	39	39.89	33	39.92	39.75	6	67,979	0.01%
2021/05/24	104	40.61	83	40.20	40.20	21	67,863	0.03%	大買/
2021/05/21	67	40.04	50	39.71	40.30	17	67,958	0.03%
2021/05/20	48	39.80	161	39.45	39.50	-113	66,983	-0.17%	大賣/鉅額交易
2021/05/19	135	40.60	56	40.51	41.50	79	65,721	0.12%	大買/
2021/05/18	74	36.91	16.1	37.61	37.75	58	64,142	0.09%
2021/05/17	89.1	34.27	63	34.51	34.35	26.1	63,937	0.04%
2021/05/14	77	38.85	241	36.98	37.40	-164	62,629	-0.26%	大賣/鉅額交易
2021/05/13	125	39.65	57.4	39.82	39.35	67.6	60,892	0.11%	大買/
2021/05/12	96.2	44.59	57.5	47.82	43.70	38.7	58,931	0.07%
2021/05/11	233.2	50.77	103.1	51.74	48.55	130.1	57,459	0.23%	大買/大賣/鉅額交易
2021/05/10	71.5	51.58	219	51.44	53.00	-147.5	54,145	-0.27%	大賣/鉅額交易
2021/05/07	133.6	48.16	94.2	48.74	49.40	39.3	51,262	0.08%	大買/
2021/05/06	85.1	48.48	143	48.81	49.45	-57.9	49,859	-0.12%	大賣/
2021/05/05	214.1	45.62	144	46.47	45.95	70.1	48,126	0.15%	大買/大賣/
2021/05/04	106.8	46.67	82.1	45.75	43.70	24.7	46,697	0.05%	大買/
2021/05/03	74	49.78	157	49.74	48.45	-83	45,015	-0.18%	大賣/
2021/04/29	81	48.20	160	48.50	48.00	-79	43,382	-0.18%	大賣/
2021/04/28	48	46.59	51	46.67	46.45	-3	41,922	-0.01%
2021/04/27	23	48.75	41	49.81	47.85	-18	41,642	-0.04%
2021/04/26	69	47.36	192	48.23	48.70	-123	40,781	-0.30%	大賣/鉅額交易
2021/04/23	149.3	46.41	49	46.18	45.70	100.3	39,893	0.25%	大買/
2021/04/22	153	51.21	359	51.79	48.30	-206	38,942	-0.53%	大買/大賣/鉅額交易
2021/04/21	88	46.51	181.1	46.56	48.00	-93.1	35,741	-0.26%	大賣/
2021/04/20	92	45.11	31	45.14	46.50	61	34,540	0.18%
2021/04/19	19	45.23	325.7	45.43	46.05	-306.7	33,267	-0.92%	大賣/鉅額交易
2021/04/16	45	41.81	244	41.89	41.90	-199	31,918	-0.62%	大賣/鉅額交易
2021/04/15	70	40.37	154.3	40.76	40.15	-84.3	30,497	-0.28%	大賣/
2021/04/14	83	40.55	324	40.76	39.95	-241	30,141	-0.80%	大賣/鉅額交易
2021/04/13	82	40.16	18	40.09	39.55	64	28,521	0.22%
2021/04/12	132	40.85	239	40.73	40.80	-107	28,017	-0.38%	大買/大賣/鉅額交易
2021/04/09	25	39.09	87	39.81	38.50	-62	26,927	-0.23%
2021/04/08	121	39.40	381	39.55	39.35	-260	26,031	-1.00%	大買/大賣/鉅額交易
2021/04/07	77	36.74	233	37.39	37.85	-156	24,214	-0.64%	大賣/鉅額交易
2021/04/06	28	34.26	264.1	34.32	34.45	-236.1	22,297	-1.06%	大賣/鉅額交易
2021/04/01	2	31.30	114	31.39	31.35	-112	22,073	-0.51%	大賣/鉅額交易
2021/03/31	51	31.23	13	31.48	31.35	38	22,107	0.17%
2021/03/30	15	30.71	8.1	30.74	31.10	6.9	21,953	0.03%
2021/03/29	6	30.78	3	30.72	30.50	3	22,022	0.01%
2021/03/26	0	0.00	5	29.68	29.80	-5	23,036	-0.02%
2021/03/25	12	29.40	13	29.80	29.65	-1	23,726	0.00%
2021/03/24	10.3	29.39	2.3	29.38	29.40	8.1	24,143	0.03%
2021/03/23	8	29.77	2	29.90	29.90	6	24,409	0.02%
2021/03/19	204	29.38	46	29.46	29.35	158	25,487	0.62%	大買/鉅額交易
2021/03/18	20	29.67	2	29.70	29.75	18	25,978	0.07%
2021/03/17	1	29.50	2	29.55	29.70	-1	26,973	0.00%
2021/03/16	47	29.91	36.3	29.89	29.55	10.8	28,297	0.04%
2021/03/15	47	30.40	1	30.35	30.35	46	28,818	0.16%
2021/03/12	10	30.28	5	30.25	30.60	5	29,225	0.02%
2021/03/11	2	30.75	1	31.05	30.60	1	30,507	0.00%
2021/03/10	70	30.16	1	30.25	30.40	69	31,505	0.22%
2021/03/09	41	30.78	13	30.70	30.35	28	32,527	0.09%
2021/03/08	33	30.29	13	29.43	29.55	20	32,658	0.06%
2021/03/05	195	30.79	201	30.79	30.20	-6	32,969	-0.02%	大買/大賣/
2021/03/04	62	33.00	56	32.98	32.80	6	33,058	0.02%
2021/03/03	7	31.15	7.1	31.19	31.60	-0.1	32,025	0.00%
2021/03/02	8	31.28	4	31.00	30.45	4	33,205	0.01%
2021/02/26	19.5	31.42	4	30.88	31.20	15.5	33,433	0.05%
2021/02/25	18	31.03	2	31.00	30.90	16	33,046	0.05%
2021/02/24	2	30.00	17	30.45	30.35	-15	33,029	-0.05%
2021/02/23	46	30.79	32	30.75	30.85	14	32,714	0.04%
2021/02/22	12	29.09	10	29.40	29.45	2	32,028	0.01%
2021/02/19	1	28.15	16	28.16	28.20	-15	31,837	-0.05%
2021/02/18	2	27.85	26	28.09	27.85	-24	31,859	-0.08%
2021/02/17	20	27.00	62.2	27.01	27.65	-42.2	31,818	-0.13%
2021/02/05	1	26.10	0	0.00	25.50	1	31,545	0.00%
2021/02/04	0	0.00	4	25.63	25.90	-4	31,699	-0.01%
2021/02/03	1	25.95	2	25.93	25.70	-1	31,928	0.00%
2021/02/02	0	0.00	52	26.05	26.45	-52	32,400	-0.16%
2021/02/01	3	26.03	0	0.00	26.20	3	32,775	0.01%
2021/01/29	2	25.30	1	25.35	25.10	1	33,013	0.00%
2021/01/28	1	25.60	40	25.40	25.40	-39	33,332	-0.12%
2021/01/27	1	26.45	2	26.25	25.80	-1	33,894	0.00%
2021/01/26	2	26.75	1	26.75	26.80	1	35,106	0.00%
2021/01/25	81	26.60	11	26.28	27.15	70	35,725	0.20%
2021/01/22	23	25.52	40	25.45	25.90	-17	36,213	-0.05%
2021/01/21	2	26.35	0	0.00	25.90	2	36,365	0.01%
2021/01/20	44	25.68	0	0.00	25.85	44	37,058	0.12%
2021/01/19	2	27.60	2	27.35	27.10	0	36,744	0.00%
2021/01/18	2	27.18	80	27.27	27.45	-78	36,641	-0.21%
2021/01/15	2	28.03	47.3	27.94	27.95	-45.3	36,487	-0.12%
2021/01/14	5	29.15	46	28.97	28.65	-41	36,265	-0.11%
2021/01/13	5	28.64	14	28.74	28.65	-9	36,306	-0.02%
2021/01/12	20.2	30.11	3.1	30.35	29.65	17.1	35,776	0.05%
2021/01/11	3	30.73	23	30.63	30.85	-20	35,532	-0.06%
2021/01/08	0	0.00	5	30.50	30.85	-5	35,398	-0.01%
2021/01/07	2	30.08	8	30.17	30.80	-6	35,250	-0.02%
2021/01/06	8	30.33	16	30.14	29.90	-8	34,962	-0.02%
2021/01/05	58	31.74	20	31.44	30.90	38	35,339	0.11%
2021/01/04	3	31.05	0.3	30.92	31.00	2.8	35,400	0.01%
2020/12/31	9.3	30.47	0	0.00	31.30	9.3	35,206	0.03%
2020/12/30	14.1	31.13	9	31.14	30.95	5.1	34,896	0.01%
2020/12/29	2	30.90	15	31.00	31.00	-13	34,474	-0.04%
2020/12/28	3	30.37	4	30.41	30.25	-1	34,001	0.00%
2020/12/25	40	30.59	2	30.75	30.65	38	33,585	0.11%
2020/12/24	5	31.70	1	31.30	31.10	4	33,198	0.01%
2020/12/23	14	31.27	115	31.41	31.25	-101	32,986	-0.31%	大賣/鉅額交易
2020/12/22	34	31.97	88	31.49	30.85	-54	32,667	-0.17%
2020/12/21	85	32.47	30	32.51	32.40	55	31,440	0.17%
2020/12/18	94	31.80	24	32.20	31.85	70	30,695	0.23%
2020/12/17	14	31.93	38	31.91	32.00	-24	30,285	-0.08%
2020/12/16	35	31.74	60.1	31.91	32.00	-25.1	29,947	-0.08%
2020/12/15	15	31.29	69	30.91	30.95	-54	29,343	-0.18%
2020/12/14	7	31.05	4	30.60	30.90	3	28,754	0.01%
2020/12/11	152	32.54	49	31.16	31.35	103	28,210	0.37%	大買/鉅額交易
2020/12/10	61	32.98	263	32.99	32.10	-202	27,234	-0.74%	大賣/鉅額交易
2020/12/09	41	32.30	308	32.08	32.00	-267	25,915	-1.03%	大賣/鉅額交易
2020/12/08	99	31.06	119.3	31.25	31.10	-20.3	25,320	-0.08%	大賣/
2020/12/07	143	31.30	122	32.19	31.00	21	24,861	0.08%	大買/大賣/
2020/12/04	178	30.07	293.6	30.31	30.60	-115.6	23,494	-0.49%	大買/大賣/鉅額交易
2020/12/03	82	29.25	80	29.14	29.20	2	22,316	0.01%
2020/12/02	42	27.90	7	28.19	27.80	35	21,321	0.16%
2020/12/01	33	27.73	130	27.79	27.95	-97	20,950	-0.46%	大賣/
2020/11/30	130	27.72	86.1	28.21	28.10	43.9	20,195	0.22%	大買/
2020/11/27	11	26.55	17.3	26.71	26.85	-6.3	19,182	-0.03%
2020/11/26	173	25.85	133	26.09	26.35	40	18,505	0.22%	大買/大賣/
2020/11/25	60	24.34	30	24.47	24.85	30	16,813	0.18%
2020/11/24	10	23.81	1	23.75	23.75	9	16,303	0.06%
2020/11/23	48	24.00	0.5	24.15	24.30	47.5	16,140	0.29%
2020/11/20	2	23.73	6	23.73	23.75	-4	15,843	-0.03%
2020/11/19	20.1	24.30	49	23.97	24.05	-28.9	15,636	-0.18%
2020/11/18	25	24.80	11	24.65	24.60	14	15,415	0.09%
2020/11/17	0	0.00	21	24.57	24.65	-21	15,220	-0.14%
2020/11/16	22	24.19	40.1	24.08	24.15	-18.1	15,186	-0.12%
2020/11/13	29.4	24.32	119	24.30	24.15	-89.6	15,049	-0.60%	大賣/
2020/11/12	967	24.45	21	24.60	24.75	946	14,918	6.34%	大買/鉅額交易
2020/11/11	68	25.18	0	0.00	24.65	68	14,680	0.46%
2020/11/10	154	25.01	177	25.25	24.90	-23	14,494	-0.16%	大買/大賣/
2020/11/09	121	24.51	58	24.71	24.85	63	13,952	0.45%	大買/
2020/11/06	102	24.15	68	24.40	24.10	34	13,465	0.25%	大買/
2020/11/05	9	23.98	121	24.12	23.85	-112	13,083	-0.86%	大賣/鉅額交易
2020/11/04	119	23.93	160	24.09	24.50	-41	12,721	-0.32%	大買/大賣/
2020/11/03	200.1	24.00	510.1	23.97	24.10	-310	12,087	-2.56%	大買/大賣/鉅額交易
2020/11/02	74	22.81	20.5	22.48	23.15	53.5	10,669	0.50%
2020/10/30	101	22.31	101	22.12	21.90	0	9,912	0.00%	大買/大賣/
2020/10/29	90	22.91	0	0.00	22.65	90	9,077	0.99%
2020/10/28	235	22.78	383.6	22.65	22.90	-148.6	8,635	-1.72%	大買/大賣/鉅額交易
2020/10/27	128	21.28	61	21.40	21.50	67	7,762	0.86%	大買/
2020/10/26	0	0.00	1	21.25	21.05	-1	7,681	-0.01%
2020/10/23	111	21.17	0	0.00	21.00	111	7,646	1.45%	大買/鉅額交易
2020/10/22	2	20.90	5	20.88	20.65	-3	7,590	-0.04%
2020/10/21	80	21.46	1	21.30	21.30	79	7,424	1.06%
2020/10/20	20	20.50	20	20.30	20.35	0	7,186	0.00%
2020/10/15	38	21.88	1	21.50	21.60	37	6,976	0.53%
2020/10/14	3	22.07	5.1	22.10	22.00	-2.1	6,894	-0.03%
2020/10/13	84	22.46	52	21.85	22.30	32	6,791	0.47%
2020/10/12	22	21.37	21	22.00	22.00	1	6,033	0.02%
2020/10/08	1	20.00	0	0.00	20.00	1	5,673	0.02%
2020/10/06	0	0.00	5	19.85	19.90	-5	5,832	-0.09%
2020/10/05	0	0.00	3	19.55	19.55	-3	5,856	-0.05%
2020/09/28	0	0.00	10	19.00	19.05	-10	5,984	-0.17%
2020/09/25	15	19.13	0	0.00	18.95	15	6,021	0.25%
2020/09/24	4	19.44	0	0.00	19.10	4	6,006	0.07%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	0	0.00	1	20.25	20.20	-1	5,992	-0.02%
2020/09/17	1	20.90	0	0.00	20.75	1	6,786	0.01%
2020/09/16	4	20.39	0	0.00	20.60	4	7,068	0.06%
2020/09/15	1	20.70	0	0.00	20.50	1	7,356	0.01%
2020/09/14	2	20.65	0.1	21.00	20.70	1.9	7,588	0.02%
2020/09/11	29	21.62	0	0.00	21.40	29	7,495	0.39%
2020/09/09	0	0.00	2	22.80	22.85	-2	7,234	-0.03%
2020/09/08	5	22.30	3	22.15	22.15	2	7,240	0.03%
2020/09/07	1	22.65	5	22.50	22.45	-4	7,304	-0.05%
2020/09/04	700	21.66	2	21.65	21.65	698	7,277	9.59%	大買/鉅額交易
2020/09/02	12	22.10	10	22.40	22.40	2	7,250	0.03%
2020/09/01	10	21.35	2	21.65	21.70	8	7,186	0.11%
2020/08/31	3	21.33	0	0.00	21.25	3	7,149	0.04%
2020/08/28	0	0.00	0	21.45	21.25	0	7,154	0.00%
2020/08/24	0	0.00	0	21.50	21.45	0	7,229	0.00%
2020/08/21	10	20.90	0	0.00	21.35	10	7,316	0.14%
2020/08/20	3	20.50	5.2	20.60	20.55	-2.2	7,288	-0.03%
2020/08/19	0	0.00	1	21.39	20.85	-1	7,141	-0.01%
2020/08/17	1	21.20	0	0.00	21.35	1	7,102	0.01%
2020/08/13	21	21.82	1	21.95	21.80	20	7,062	0.28%
2020/08/12	2	22.35	0	0.00	22.10	2	7,016	0.03%
2020/08/10	1	22.50	0	0.00	22.50	1	6,916	0.01%
2020/08/07	6	22.33	1	22.25	22.25	5	6,928	0.07%
2020/08/06	6	22.61	30	23.00	22.70	-24	6,895	-0.35%
2020/08/04	8	22.81	5	22.80	22.80	3	6,921	0.04%
2020/08/03	11	22.78	0	0.00	22.65	11	6,994	0.16%
2020/07/31	1	23.20	0	0.00	23.25	1	6,990	0.01%
2020/07/30	1	23.20	1	23.40	23.65	0	7,009	0.00%
2020/07/29	10	22.70	5	22.60	22.50	5	7,039	0.07%
2020/07/28	9	22.02	0	0.00	22.00	9	7,185	0.13%
2020/07/27	6	23.19	1	23.10	22.65	5	7,211	0.07%
2020/07/24	2	23.83	0	0.00	23.80	2	7,190	0.03%
2020/07/23	6	24.38	0	0.00	24.25	6	7,201	0.08%
2020/07/22	1	24.40	7	24.45	24.60	-6	7,312	-0.08%
2020/07/20	10	24.30	0	0.00	24.55	10	7,341	0.14%
2020/07/17	1	24.65	1	24.65	24.60	0	7,342	0.00%
2020/07/16	5	25.00	0	0.00	25.05	5	7,371	0.07%
2020/07/14	4	26.03	2	25.88	25.80	2	7,402	0.03%
2020/07/13	36	26.25	3	26.17	26.00	33	7,330	0.45%
2020/07/10	0	0.00	20	27.35	26.70	-20	7,282	-0.27%
2020/07/09	75	27.30	75	27.29	27.30	0	7,226	0.00%
2020/07/08	2	26.78	0	0.00	26.80	2	7,106	0.03%
2020/07/07	0	0.00	1	26.80	26.80	-1	7,175	-0.01%
2020/07/06	1	26.85	2	26.85	26.90	-1	7,267	-0.01%
2020/07/03	20	26.80	2	26.75	26.85	18	7,334	0.25%
2020/07/02	1	27.25	0	0.00	26.95	1	7,345	0.01%
2020/07/01	2	27.25	2	26.95	27.10	0	7,375	0.00%
2020/06/30	4	26.95	42	27.19	27.10	-38	7,451	-0.51%
2020/06/29	100	26.17	58	26.35	26.35	42	7,246	0.58%
2020/06/24	3	25.80	0	0.00	26.05	3	6,930	0.04%
2020/06/23	1	25.20	3	25.40	25.40	-2	6,650	-0.03%
2020/06/22	2	25.25	0	0.00	25.25	2	6,309	0.03%
2020/06/19	10	26.55	1	26.65	26.00	9	6,023	0.15%
2020/06/17	2	27.20	0	0.00	27.20	2	5,692	0.04%
2020/06/16	1	27.10	0	0.00	27.30	1	5,803	0.02%
2020/06/15	4	27.80	2	27.78	27.15	2	5,907	0.03%
2020/06/12	3	27.37	3	27.58	27.90	0	5,817	0.00%
2020/06/11	1	27.95	0	0.00	27.55	1	5,802	0.02%
2020/06/10	1	27.95	0	0.00	27.65	1	5,761	0.02%
2020/06/09	3	27.78	4	27.86	27.80	-1	5,891	-0.02%
2020/06/08	6	27.34	2	27.55	27.40	4	5,930	0.07%
2020/06/04	0	0.00	4	27.75	27.80	-4	6,053	-0.07%
2020/06/03	1	27.35	1	27.55	27.40	0	6,053	0.00%
2020/06/01	5	26.80	0	0.00	26.70	5	6,069	0.08%
2020/05/29	5	27.11	0	0.00	26.85	5	6,065	0.08%
2020/05/28	7	27.74	4	27.58	27.45	3	6,074	0.05%
2020/05/27	2	27.35	4	27.30	27.10	-2	6,063	-0.03%
2020/05/26	1	27.00	2	27.30	27.30	-1	6,171	-0.02%
2020/05/25	1	26.60	2	26.98	27.00	-1	6,216	-0.02%
2020/05/22	0	0.00	2	27.23	27.00	-2	6,212	-0.03%
2020/05/21	7	26.89	1	26.90	26.95	6	6,149	0.10%
2020/05/20	1	26.85	1	26.20	26.85	0	6,132	0.00%
2020/05/19	4	25.88	0	0.00	25.80	4	6,072	0.07%
2020/05/15	6	25.73	0	0.00	25.55	6	6,073	0.10%
2020/05/14	4	26.30	0	0.00	25.80	4	6,044	0.07%
2020/05/12	16	26.86	10	26.80	26.80	6	6,009	0.10%
2020/05/08	2	27.33	0	0.00	26.95	2	5,899	0.03%
2020/05/07	1	27.25	1	27.25	27.35	0	5,826	0.00%
2020/05/06	4	27.26	1	27.05	27.05	3	5,794	0.05%
2020/05/05	2	27.33	2	27.45	27.40	0	5,752	0.00%
2020/05/04	30	27.35	32	27.34	27.50	-2	5,677	-0.04%
2020/04/30	1	26.40	1	26.65	26.65	0	5,504	0.00%
2020/04/29	110	26.40	261	26.44	26.30	-151	5,449	-2.77%	大買/大賣/鉅額交易
2020/04/28	1	26.65	0	0.00	26.30	1	5,407	0.02%
2020/04/27	0	0.00	2	26.10	26.40	-2	5,454	-0.04%
2020/04/24	2	25.33	1	25.40	25.40	1	5,347	0.02%
2020/04/23	1	25.60	1	25.20	25.20	0	5,316	0.00%
2020/04/21	2	25.83	1	25.40	25.55	1	5,316	0.02%
2020/04/20	1	25.80	1	26.20	26.25	0	5,288	0.00%
2020/04/16	1	25.60	1	25.75	25.70	0	5,325	0.00%
2020/04/15	2	26.05	0	0.00	26.15	2	5,295	0.04%
2020/04/14	0	0.00	1	25.60	25.55	-1	5,247	-0.02%
2020/04/13	0	0.00	1	25.55	25.25	-1	5,238	-0.02%
2020/04/10	6	25.39	0	0.00	25.40	6	5,271	0.11%
2020/04/09	2	24.78	1	25.30	25.40	1	5,270	0.02%
2020/04/08	1	24.00	2	24.33	24.80	-1	5,172	-0.02%
2020/04/07	1	24.15	0	0.00	24.10	1	5,091	0.02%
2020/04/06	2	25.05	1	24.30	24.30	1	5,104	0.02%
2020/04/01	14	25.70	2	25.10	25.00	12	5,046	0.24%
2020/03/31	1	26.90	0	0.00	26.90	1	5,005	0.02%
2020/03/26	1	27.40	1	27.00	27.10	0	5,517	0.00%
2020/03/25	1	27.55	0	0.00	27.20	1	5,748	0.02%
2020/03/24	0	0.00	1	27.15	26.70	-1	5,833	-0.02%
2020/03/19	1	25.00	1	24.20	24.20	0	5,993	0.00%
2020/03/18	1	27.45	3	27.48	26.85	-2	6,004	-0.03%
2020/03/16	1	28.45	0	0.00	28.05	1	5,917	0.02%
2020/03/13	1	28.50	20	27.69	28.40	-19	5,943	-0.32%
2020/03/12	2	30.00	5	29.78	30.00	-3	5,803	-0.05%
2020/03/11	6	30.58	1	30.70	30.35	5	5,777	0.09%
2020/03/10	1	29.30	1	29.70	30.05	0	5,682	0.00%
2020/03/06	2	29.85	6	30.08	30.00	-4	5,825	-0.07%
2020/03/02	1	31.35	0	0.00	31.40	1	5,709	0.02%
2020/02/27	2	31.53	0	0.00	30.90	2	5,635	0.04%
2020/02/26	0	0.00	0.2	31.65	31.65	-0.2	5,528	0.00%
2020/02/24	0	0.00	1	31.25	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	20	31.30	31.40	-20	5,495	-0.36%
2020/02/18	0	0.00	5	30.90	30.90	-5	5,541	-0.09%
2020/02/17	5	30.55	0	0.00	30.60	5	5,648	0.09%
2020/02/14	2	30.45	0	0.00	30.45	2	5,730	0.03%
2020/02/13	3	30.20	3	30.27	30.15	0	5,722	0.00%
2020/02/06	0	0.00	1	29.50	29.55	-1	5,693	-0.02%
2020/02/05	0	0.00	4	29.15	29.10	-4	5,720	-0.07%
2020/02/03	5	28.95	0	0.00	29.35	5	5,708	0.09%
2020/01/31	10	30.15	0	0.00	30.20	10	5,755	0.17%
2020/01/30	1	30.20	1	29.85	29.80	0	5,888	0.00%
2020/01/20	0	0.00	1	31.15	31.10	-1	5,774	-0.02%
2020/01/17	1	31.55	0	0.00	31.45	1	5,772	0.02%
2020/01/15	3	31.65	2	31.85	31.65	1	5,814	0.02%
2020/01/14	0	0.00	6	31.73	31.95	-6	5,804	-0.10%
2020/01/13	5	31.65	16	32.12	31.95	-11	5,823	-0.19%
2020/01/09	2	30.75	5	30.64	30.60	-3	5,892	-0.05%
2020/01/08	1	30.90	16	30.84	30.50	-15	5,899	-0.25%
2020/01/07	1	31.30	266	31.30	31.25	-265	5,859	-4.52%	大賣/鉅額交易
2020/01/06	2	31.35	33	31.30	31.20	-31	5,879	-0.53%
2020/01/03	14	31.61	0	0.00	31.40	14	5,842	0.24%
2020/01/02	3	32.15	266	32.20	32.10	-263	5,790	-4.54%	大賣/鉅額交易
2019/12/31	2	32.05	0	0.00	32.05	2	5,811	0.03%
2019/12/30	22	32.34	60	32.12	32.30	-38	5,817	-0.65%
2019/12/27	6	31.83	0	0.00	31.85	6	5,766	0.10%
2019/12/26	13	32.03	36	31.89	31.80	-23	5,815	-0.40%
2019/12/25	74	32.43	0	0.00	32.30	74	5,873	1.26%
2019/12/24	16	32.12	15	32.52	32.60	1	5,872	0.02%
2019/12/23	24	32.30	8	32.34	32.55	16	5,758	0.28%
2019/12/20	4	31.84	11	31.46	31.75	-7	5,649	-0.12%
2019/12/19	6	31.09	1	31.50	31.55	5	5,448	0.09%
2019/12/18	523	31.50	0	0.00	31.40	523	5,345	9.78%	大買/鉅額交易
2019/12/17	1	30.65	1	30.80	30.70	0	5,184	0.00%
2019/12/16	22	30.84	65	30.79	30.85	-43	5,103	-0.84%
2019/12/13	76	29.90	18	30.41	30.45	58	4,980	1.16%
2019/12/12	2	29.28	0	0.00	29.55	2	4,829	0.04%
2019/12/11	14	29.12	14	29.18	29.25	0	4,899	0.00%
2019/12/10	18	29.76	7	29.34	29.30	11	4,850	0.23%
2019/12/09	6	30.70	0	0.00	30.75	6	4,738	0.13%
2019/12/06	22	30.42	8	30.66	30.70	14	4,670	0.30%
2019/12/04	13	29.38	1	29.65	29.75	12	4,502	0.27%
2019/12/03	6	29.74	0	0.00	29.90	6	4,430	0.14%
2019/11/29	5	29.50	0	0.00	29.10	5	4,235	0.12%
2019/11/28	0	0.00	2	29.53	29.55	-2	4,244	-0.05%
2019/11/27	1	29.55	5	29.60	29.50	-4	4,243	-0.09%
2019/11/22	0	0.00	6	29.70	29.70	-6	4,231	-0.14%
2019/11/21	20	30.00	0	0.00	29.85	20	4,313	0.46%
2019/11/19	21	29.87	0	0.00	30.25	21	4,450	0.47%
2019/11/18	0	0.00	1	29.40	29.75	-1	4,483	-0.02%
2019/11/15	5	29.20	0	0.00	29.50	5	4,528	0.11%
2019/11/14	1	29.20	5	29.85	29.50	-4	4,530	-0.09%
2019/11/13	10	31.21	1	31.85	30.85	9	4,419	0.20%
2019/11/07	1	32.60	0	0.00	32.75	1	4,657	0.02%
2019/11/01	2	32.95	1	33.05	33.00	1	4,678	0.02%
2019/10/31	0	0.00	6	32.89	32.90	-6	4,690	-0.13%
2019/10/30	14	32.55	1	32.60	32.50	13	4,689	0.28%
2019/10/29	1	34.50	1	33.40	33.25	0	4,613	0.00%
2019/10/28	1	33.60	0	0.00	33.60	1	4,485	0.02%
2019/10/24	1	33.85	5	33.70	33.85	-4	4,536	-0.09%
2019/10/23	0	0.00	1	33.80	33.90	-1	4,556	-0.02%
2019/10/22	3	33.50	5	33.45	33.30	-2	4,585	-0.04%
2019/10/21	0	0.00	1	33.60	33.60	-1	4,619	-0.02%
2019/10/14	1	33.80	0	0.00	34.00	1	4,540	0.02%
2019/10/09	2	33.43	1	33.45	33.20	1	4,487	0.02%
2019/10/07	0	0.00	1	33.20	33.30	-1	4,426	-0.02%
2019/10/04	3	32.53	21	32.58	32.50	-18	4,375	-0.41%
2019/10/03	1	33.10	0	0.00	32.95	1	4,342	0.02%
2019/10/02	40	33.64	0	0.00	33.20	40	4,308	0.93%
2019/10/01	101	33.25	1	33.60	33.10	100	4,232	2.36%	大買/
2019/09/27	8	35.04	0	0.00	34.75	8	4,071	0.20%
2019/09/26	7	35.40	3	35.35	35.25	4	3,985	0.10%
2019/09/25	3	36.97	1	36.15	36.00	2	3,866	0.05%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	0	0.00	1	39.00	38.35	-1	3,681	-0.03%
2019/09/20	0	0.00	5	39.20	39.00	-5	3,704	-0.13%
2019/09/19	1	39.20	0	0.00	39.05	1	3,685	0.03%
2019/09/17	3	39.55	3	39.80	39.50	0	3,932	0.00%
2019/09/16	6	39.88	1	40.05	39.95	5	4,111	0.12%
2019/09/10	3	38.80	0	0.00	38.50	3	4,256	0.07%
2019/09/09	0	0.00	1	38.55	38.50	-1	4,329	-0.02%
2019/09/05	1	39.20	0	0.00	38.75	1	4,448	0.02%
2019/09/04	1	39.10	1	39.65	39.25	0	4,457	0.00%
2019/09/03	2	39.18	0	0.00	39.40	2	4,526	0.04%
2019/08/29	0	0.00	12.1	38.10	38.15	-12.1	4,418	-0.27%
2019/08/23	12	38.30	15	38.21	38.15	-3	4,287	-0.07%
2019/08/22	0	0.00	13	39.50	39.20	-13	4,191	-0.31%
2019/08/20	0	0.00	9	40.99	40.50	-9	4,042	-0.22%
2019/08/19	5	41.10	1	41.20	41.40	4	4,031	0.10%
2019/08/16	0	0.00	1	42.05	42.10	-1	4,141	-0.02%
2019/08/14	8	43.06	5	42.60	42.50	3	4,120	0.07%
2019/08/13	0	0.00	2	45.50	45.40	-2	4,062	-0.05%
2019/08/12	1	45.95	1	45.85	45.70	0	3,959	0.00%
2019/08/05	0	0.00	3	45.75	45.85	-3	4,033	-0.07%
2019/08/02	17	45.80	1	45.75	45.90	16	4,040	0.40%
2019/07/31	1	46.05	0	0.00	46.25	1	4,118	0.02%
2019/07/30	2	46.38	1	46.55	46.00	1	4,175	0.02%
2019/07/25	1	45.75	0	0.00	45.70	1	4,338	0.02%
2019/07/24	2	46.00	3	46.00	46.00	-1	4,352	-0.02%
2019/07/23	3	46.80	235	47.06	46.80	-232	4,290	-5.41%	大賣/鉅額交易
2019/07/22	1	46.80	2	47.00	46.80	-1	4,266	-0.02%
2019/07/19	3	46.23	404	46.25	46.30	-401	4,152	-9.66%	大賣/鉅額交易
2019/07/18	1	45.95	0	0.00	45.85	1	4,170	0.02%
2019/07/17	1	46.05	5	46.00	45.75	-4	4,206	-0.10%
2019/07/15	0	0.00	5	45.55	45.25	-5	4,246	-0.12%
2019/07/09	1	45.35	10	45.30	45.45	-9	4,723	-0.19%
2019/07/08	1	45.05	0.2	47.70	45.05	0.8	4,804	0.02%
2019/07/05	0	0.00	450	45.09	45.10	-450	4,909	-9.17%	大賣/鉅額交易
2019/07/04	10	44.90	0	0.00	45.05	10	4,961	0.20%
2019/07/03	0	0.00	4	45.20	45.20	-4	5,084	-0.08%
2019/07/01	1	45.50	0	0.00	45.50	1	5,207	0.02%
2019/06/28	5	45.65	0	0.00	45.30	5	5,252	0.10%
2019/06/27	5	45.90	1.5	45.92	45.95	3.5	5,257	0.07%
2019/06/25	3	46.58	1	46.25	46.75	2	5,301	0.04%
2019/06/24	7	46.07	5	46.45	46.50	2	5,417	0.04%
2019/06/21	3	46.17	3	46.17	46.40	0	5,328	0.00%
2019/06/20	0	0.00	1	46.05	45.80	-1	5,183	-0.02%
2019/06/19	5	46.22	0	0.00	45.80	5	5,252	0.10%
2019/06/18	0	0.00	3	45.88	46.00	-3	5,337	-0.06%
2019/06/17	1	45.85	54	45.83	45.85	-53	5,770	-0.92%
2019/06/14	2	45.45	26	45.48	45.50	-24	5,918	-0.41%
2019/06/13	0	0.00	6	45.16	45.15	-6	5,961	-0.10%
2019/06/12	2	44.78	14	44.88	44.90	-12	6,029	-0.20%
2019/06/11	0	0.00	6	44.97	45.00	-6	6,142	-0.10%
2019/06/06	0	0.00	15	44.05	43.95	-15	6,080	-0.25%
2019/06/04	0	0.00	161	44.00	43.95	-161	6,114	-2.63%	大賣/鉅額交易
2019/05/31	2	44.10	0	0.00	44.05	2	6,207	0.03%
2019/05/30	0	0.00	3	44.05	44.00	-3	6,275	-0.05%
2019/05/24	5	44.00	0	0.00	43.80	5	6,473	0.08%
2019/05/23	16	44.97	0	0.00	44.05	16	6,541	0.24%
2019/05/22	1	44.30	6	44.43	44.65	-5	6,421	-0.08%
2019/05/14	0	0.00	1	43.70	43.80	-1	6,884	-0.01%
2019/05/13	5	43.65	7	43.76	43.70	-2	7,035	-0.03%
2019/05/09	3	43.87	0	0.00	43.85	3	7,167	0.04%
2019/05/08	4	44.28	3	44.20	43.90	1	7,191	0.01%
2019/05/07	6	44.43	3	44.43	44.25	3	7,231	0.04%
2019/05/06	10	44.57	42	44.54	44.40	-32	7,482	-0.43%
2019/05/02	1	44.10	16	44.16	43.80	-15	7,425	-0.20%
2019/04/30	6	43.75	0	0.00	43.85	6	7,471	0.08%
2019/04/29	0	0.00	6	43.70	43.85	-6	7,515	-0.08%
2019/04/26	6	43.70	0	0.00	43.70	6	7,565	0.08%
2019/04/25	6	43.80	6	43.95	43.90	0	7,661	0.00%
2019/04/24	1	43.75	0	0.00	43.85	1	7,751	0.01%
2019/04/23	0	0.00	1	43.80	43.80	-1	7,892	-0.01%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	11	43.70	10	43.90	43.70	1	8,131	0.01%
2019/04/18	12	43.71	31	43.96	43.70	-19	8,276	-0.23%
2019/04/17	13	43.63	19	43.96	43.95	-6	8,424	-0.07%
2019/04/16	1	43.65	46	43.70	43.70	-45	8,758	-0.51%
2019/04/15	18	43.71	0	0.00	43.60	18	8,982	0.20%
2019/04/12	3	43.88	6	43.60	44.00	-3	9,087	-0.03%
2019/04/11	4	43.95	0	0.00	44.00	4	9,154	0.04%
2019/04/10	0	0.00	3.2	44.34	44.15	-3.2	9,091	-0.03%
2019/04/09	13	44.32	0	0.00	44.20	13	9,093	0.14%
2019/04/08	7	45.07	0	0.00	44.80	7	9,010	0.08%
2019/04/02	5	45.60	5	45.60	45.55	0	9,222	0.00%
2019/04/01	4	45.55	3	45.45	45.10	1	9,445	0.01%
2019/03/29	0	0.00	15	45.45	45.45	-15	9,629	-0.16%
2019/03/28	5	45.02	5	45.09	44.95	0	9,955	0.00%
2019/03/27	13	46.39	12	46.71	45.55	1	9,886	0.01%
2019/03/26	12	45.75	22	45.98	45.55	-10	9,681	-0.10%
2019/03/25	26	45.70	4	45.70	45.95	22	9,644	0.23%
2019/03/22	6	46.49	5	46.71	46.15	1	9,617	0.01%
2019/03/21	17	47.33	3	47.57	46.80	14	9,505	0.15%
2019/03/20	7	46.77	35	46.07	47.25	-28	9,335	-0.30%
2019/03/19	86	45.32	197	45.00	45.30	-111	8,875	-1.25%	大賣/鉅額交易
2019/03/18	180	44.28	10	44.50	44.65	170	8,758	1.94%	大買/鉅額交易
2019/03/15	16	43.22	10	43.90	43.90	6	8,722	0.07%
2019/03/14	28	43.05	22	43.33	43.40	6	8,673	0.07%
2019/03/13	3	43.30	0	0.00	43.15	3	8,653	0.03%
2019/03/11	10	43.80	0	0.00	43.70	10	8,757	0.11%
2019/03/08	37	43.83	0	0.00	43.85	37	8,866	0.42%
2019/03/06	12	43.98	0	0.00	43.85	12	9,303	0.13%
2019/03/05	2	44.23	0	0.00	44.10	2	9,506	0.02%
2019/03/04	3	44.67	19	44.59	44.70	-16	9,893	-0.16%
2019/02/27	3	44.00	0	0.00	44.00	3	10,492	0.03%
2019/02/26	13	43.98	3	43.85	44.00	10	10,566	0.09%
2019/02/25	0	0.00	5	44.20	43.85	-5	10,606	-0.05%
2019/02/22	3	43.55	3	43.60	43.60	0	10,647	0.00%
2019/02/21	4	43.85	0	0.00	43.80	4	10,561	0.04%
2019/02/20	6	43.90	6	43.90	44.05	0	10,551	0.00%
2019/02/19	1	43.80	2	44.00	43.85	-1	10,492	-0.01%
2019/02/18	12	43.80	10.2	43.83	43.75	1.8	10,555	0.02%
2019/02/15	3	44.02	1	44.10	44.00	2	10,721	0.02%
2019/02/14	10	44.79	3	44.70	44.55	7	10,780	0.06%
2019/02/13	52	45.31	58	45.56	45.65	-6	10,803	-0.06%
2019/02/12	30	45.26	61	45.38	45.55	-31	10,689	-0.29%
2019/02/11	1	43.70	1	44.00	43.95	0	10,492	0.00%
2019/01/30	0	0.00	21	43.88	43.90	-21	10,399	-0.20%
2019/01/29	19	43.52	7	43.54	43.65	12	10,456	0.11%
2019/01/28	10	43.90	4	44.00	43.85	6	10,508	0.06%
2019/01/25	24	44.19	2	44.05	43.85	22	10,632	0.21%
2019/01/24	2	45.55	12	45.85	45.50	-10	10,507	-0.10%
2019/01/23	14	45.22	3	45.37	45.40	11	10,602	0.10%
2019/01/22	8	45.87	4	46.06	45.70	4	10,682	0.04%
2019/01/21	7	46.86	12	46.98	46.65	-5	10,850	-0.05%
2019/01/18	2	46.90	2	46.75	46.85	0	11,045	0.00%
2019/01/17	25	46.29	10	46.50	46.10	15	11,343	0.13%
2019/01/16	35	47.30	21	46.93	46.80	14	11,832	0.12%
2019/01/15	21	47.16	73	47.82	48.00	-52	11,916	-0.44%
2019/01/14	11	47.09	40	47.58	47.55	-29	12,217	-0.24%
2019/01/11	13	47.25	14	47.46	47.55	-1	12,817	-0.01%
2019/01/10	22	47.42	25	47.37	46.75	-3	13,226	-0.02%
2019/01/09	20	46.96	20	47.05	47.20	0	13,256	0.00%
2019/01/08	55	46.42	39.1	46.47	46.80	15.9	13,112	0.12%
2019/01/07	112	44.22	32	44.70	45.00	80	12,778	0.63%	大買/
2019/01/04	19	43.22	20	43.73	43.80	-1	12,633	-0.01%
2019/01/03	141	43.46	12	43.36	43.30	129	12,793	1.01%	大買/鉅額交易
2018/12/28	0	0.00	4	41.95	42.05	-4	13,152	-0.03%
2018/12/27	1	42.05	0	0.00	42.05	1	13,354	0.01%
2018/12/26	2	41.80	13	42.00	42.00	-11	13,706	-0.08%
2018/12/25	63	41.37	7	41.78	41.85	56	14,400	0.39%
2018/12/24	25	42.74	2.5	43.62	42.00	22.5	14,374	0.16%
2018/12/22	5	43.79	31.2	43.63	43.35	-26.2	14,453	-0.18%
2018/12/21	17	42.97	51	43.25	42.85	-34	14,682	-0.23%
2018/12/20	0	0.00	8	41.95	42.00	-8	14,589	-0.05%
2018/12/19	5	42.00	0	0.00	42.00	5	14,930	0.03%
2018/12/18	0	0.00	1	41.90	42.00	-1	15,294	-0.01%
2018/12/17	12	42.00	1	42.05	42.00	11	16,118	0.07%
2018/12/13	0	0.00	10	42.60	42.25	-10	17,014	-0.06%
2018/12/12	0	0.00	10	42.20	42.20	-10	17,083	-0.06%
2018/12/11	37	41.70	38	41.90	42.05	-1	17,110	-0.01%
2018/12/07	10	41.80	0	0.00	42.00	10	17,289	0.06%
2018/12/06	11	41.80	11	41.80	42.00	0	17,399	0.00%
2018/12/05	11	42.75	0	0.00	42.35	11	17,502	0.06%
2018/12/04	18	43.36	13	43.76	43.05	5	17,561	0.03%
2018/12/03	15	43.35	1	43.50	43.50	14	17,574	0.08%
2018/11/30	8	42.35	28	43.58	42.70	-20	17,586	-0.11%
2018/11/29	14	43.49	73	43.05	42.85	-59	17,471	-0.34%
2018/11/28	73	41.43	41	41.66	42.00	32	17,670	0.18%
2018/11/27	107	41.20	71	41.34	42.05	36	17,497	0.21%	大買/
2018/11/26	147	40.96	140	42.13	43.00	7	17,106	0.04%	大買/大賣/
2018/11/23	8	42.73	8	42.99	42.95	0	16,518	0.00%
2018/11/22	5	42.72	0.5	42.85	42.80	4.5	16,619	0.03%
2018/11/21	12	43.62	6.2	43.47	43.55	5.8	16,659	0.03%
2018/11/20	7	44.98	0	0.00	44.40	7	16,773	0.04%
2018/11/19	12	44.96	13	45.36	44.90	-1	16,999	-0.01%
2018/11/16	4	44.81	2	44.80	44.65	2	17,340	0.01%
2018/11/15	10	44.90	9	45.53	44.85	1	17,387	0.01%
2018/11/14	38	45.33	39	45.73	45.10	-1	17,459	-0.01%
2018/11/13	29	42.95	24	43.30	45.45	5	17,434	0.03%
2018/11/12	50	44.19	10	44.38	43.95	40	17,616	0.23%
2018/11/09	19	45.62	15	45.96	45.80	4	17,949	0.02%
2018/11/07	2	45.00	0	0.00	45.00	2	18,827	0.01%
2018/11/02	0	0.00	1	46.50	45.35	-1	19,466	-0.01%
2018/11/01	5	44.30	15	44.93	44.90	-10	19,434	-0.05%
2018/10/31	10	44.19	2	44.20	43.40	8	19,750	0.04%
2018/10/30	6	43.33	5	43.40	43.15	1	19,967	0.01%
2018/10/29	51	43.29	21	43.35	43.25	30	19,877	0.15%
2018/10/26	10	43.70	13	44.44	43.30	-3	19,683	-0.02%
2018/10/25	118	43.85	8	44.08	43.20	110	19,475	0.56%	大買/鉅額交易
2018/10/24	439	47.58	26	47.55	46.95	413	19,131	2.16%	大買/鉅額交易
2018/10/23	6	51.38	105	51.51	50.90	-99	18,589	-0.53%	大賣/
2018/10/22	11	51.76	18	52.00	51.30	-7	18,459	-0.04%
2018/10/19	46	49.75	43	49.64	51.30	3	18,041	0.02%
2018/10/18	60	46.79	52	47.41	48.60	8	17,362	0.05%
2018/10/17	134	46.42	23	48.13	46.00	111	16,799	0.66%	大買/鉅額交易
2018/10/16	109	47.52	4	47.84	47.80	105	16,704	0.63%	大買/鉅額交易
2018/10/15	11	47.92	12	48.38	47.30	-1	16,678	-0.01%
2018/10/12	15	46.15	43	46.31	47.05	-28	16,635	-0.17%
2018/10/11	85	46.13	35	46.64	45.25	50	16,853	0.30%
2018/10/09	60	47.99	47	49.49	50.20	13	16,566	0.08%
2018/10/08	52	49.64	28	49.54	49.00	24	16,293	0.15%
2018/10/05	13	49.99	11	50.35	50.60	2	16,074	0.01%
2018/10/04	34	49.49	42	50.25	51.30	-8	15,838	-0.05%
2018/10/03	164	50.83	43.2	50.50	49.00	120.8	15,498	0.78%	大買/鉅額交易
2018/10/01	91	51.78	12	52.62	53.10	79	14,804	0.53%
2018/09/28	9	54.19	4	53.93	53.50	5	14,574	0.03%
2018/09/27	68	51.99	74	52.59	54.80	-6	14,303	-0.04%
2018/09/26	12	52.04	16	52.51	52.00	-4	14,006	-0.03%
2018/09/25	2	54.40	3	53.27	54.00	-1	13,820	-0.01%
2018/09/21	28	52.75	25	52.72	53.20	3	13,491	0.02%
2018/09/20	144	50.60	28	52.09	52.50	116	13,152	0.88%	大買/鉅額交易
2018/09/19	37	48.83	204	48.42	50.30	-167	12,459	-1.34%	大賣/鉅額交易
2018/09/18	0	0.00	118	46.29	46.60	-118	11,924	-0.99%	大賣/鉅額交易
2018/09/17	4	44.89	10	45.00	44.80	-6	11,743	-0.05%
2018/09/13	10	44.54	40	44.83	44.50	-30	11,874	-0.25%
2018/09/12	42	44.64	36	44.84	44.40	6	11,834	0.05%
2018/09/11	0	0.00	3	42.72	43.75	-3	11,729	-0.03%
2018/09/10	31	42.06	1	42.05	42.15	30	11,960	0.25%
2018/09/06	4	43.71	2	43.50	43.50	2	12,518	0.02%
2018/09/05	171	43.33	10	43.50	43.60	161	12,709	1.27%	大買/鉅額交易
2018/09/04	13	43.15	1	43.30	43.25	12	12,711	0.09%
2018/09/03	5	45.85	20	43.77	43.00	-15	12,843	-0.12%
2018/08/31	5	46.40	5	46.40	46.40	0	12,800	0.00%
2018/08/30	6	46.46	0	0.00	46.40	6	12,881	0.05%
2018/08/29	5	46.60	0	0.00	46.40	5	13,091	0.04%
2018/08/28	9	46.94	19	46.76	47.00	-10	13,420	-0.07%
2018/08/27	0	0.00	2	45.55	45.50	-2	14,187	-0.01%
2018/08/24	10	45.95	0	0.00	45.50	10	14,879	0.07%
2018/08/23	19	48.84	18	49.16	49.10	1	14,732	0.01%
2018/08/22	8	49.31	29	49.35	49.00	-21	14,544	-0.14%
2018/08/21	6	48.29	3	47.85	47.85	3	14,216	0.02%
2018/08/20	13	47.90	25	48.38	48.35	-12	14,206	-0.08%
2018/08/17	79	48.28	54	47.87	47.70	25	14,116	0.18%
2018/08/16	21	47.40	22	47.65	47.55	-1	14,007	-0.01%
2018/08/15	67	48.52	57	48.64	48.65	10	13,820	0.07%
2018/08/14	17	46.86	40	46.34	48.60	-23	13,596	-0.17%
2018/08/13	46	44.03	20	44.39	44.20	26	12,965	0.20%
2018/08/10	31	44.60	36	44.27	44.45	-5	12,769	-0.04%
2018/08/09	39	42.87	39	43.13	43.05	0	12,528	0.00%
2018/08/08	18	43.41	2	43.58	42.30	16	12,499	0.13%
2018/08/07	4	42.64	42	42.53	42.55	-38	12,519	-0.30%
2018/08/06	25	40.83	54.2	41.09	43.20	-29.2	12,948	-0.23%
2018/08/03	35	39.91	26	40.05	39.90	9	12,645	0.07%
2018/08/01	0	0.00	2	38.05	38.80	-2	12,662	-0.02%
2018/07/31	0	0.00	33	38.15	38.35	-33	12,712	-0.26%
2018/07/30	0	0.00	10	37.60	37.60	-10	12,875	-0.08%
2018/07/27	0	0.00	67	38.83	38.20	-67	13,018	-0.51%
2018/07/26	0	0.00	96	38.49	38.60	-96	13,125	-0.73%
2018/07/25	20	38.16	10	37.98	38.05	10	13,286	0.08%
2018/07/24	8	36.73	0	0.00	37.30	8	13,648	0.06%
2018/07/23	180	36.69	0	0.00	36.60	180	13,824	1.30%	大買/鉅額交易
2018/07/20	10	37.80	19	37.63	37.00	-9	14,122	-0.06%
2018/07/19	18	39.50	16	38.55	38.40	2	14,329	0.01%
2018/07/18	1	38.80	12	38.72	39.05	-11	14,832	-0.07%
2018/07/17	54	38.85	29	38.90	38.75	25	15,220	0.16%
2018/07/16	10	36.80	20	37.10	37.25	-10	15,097	-0.07%
2018/07/13	10	36.80	20	37.22	36.70	-10	15,513	-0.06%
2018/07/12	5	36.55	18	36.54	36.50	-13	15,573	-0.08%
2018/07/11	20	36.50	30	36.60	36.60	-10	15,762	-0.06%
2018/07/10	13	36.56	18	37.03	37.10	-5	15,879	-0.03%
2018/07/09	5	37.06	25	37.08	36.95	-20	15,965	-0.13%
2018/07/06	0	0.00	20	36.00	36.05	-20	16,078	-0.12%
2018/07/05	10	36.60	0	0.00	36.05	10	16,341	0.06%
2018/07/04	0	0.00	78	36.77	37.10	-78	16,748	-0.47%
2018/06/29	49	36.20	22	36.33	36.25	27	17,751	0.15%
2018/06/28	601	36.63	11	36.26	36.15	590	18,103	3.26%	大買/鉅額交易
2018/06/27	4	36.90	584	37.14	37.10	-580	18,199	-3.19%	大賣/鉅額交易
2018/06/26	40	35.94	18	36.08	36.65	22	18,140	0.12%
2018/06/25	12	36.44	25	36.64	36.50	-13	18,113	-0.07%
2018/06/22	21	37.67	1	37.85	37.60	20	18,084	0.11%
2018/06/21	22	38.84	8	38.96	38.80	14	18,300	0.08%
2018/06/20	32	39.30	26	38.74	38.60	6	18,450	0.03%
2018/06/19	92	40.30	69	40.09	39.75	23	18,457	0.12%
2018/06/15	19	39.88	52	39.50	40.00	-33	18,233	-0.18%
2018/06/14	89	39.61	72	39.47	38.20	17	17,948	0.09%
2018/06/13	6	38.40	61	38.52	38.90	-55	17,594	-0.31%
2018/06/12	2	37.65	10	37.80	37.65	-8	17,398	-0.05%
2018/06/11	21	37.01	4	37.03	36.85	17	17,491	0.10%
2018/06/08	51	38.73	56.7	38.91	37.95	-5.7	17,661	-0.03%
2018/06/07	21	38.08	12.9	38.33	37.85	8.1	17,384	0.05%
2018/06/06	79	38.01	13	38.28	38.00	66	17,431	0.38%
2018/06/05	46	37.67	41	37.98	37.50	5	17,499	0.03%
2018/06/04	92	37.94	65	37.99	37.60	27	17,321	0.16%
2018/06/01	59	34.69	125	34.57	35.70	-66	16,652	-0.40%	大賣/
2018/05/31	3	32.75	5	32.50	32.50	-2	16,198	-0.01%
2018/05/30	71	32.27	0	0.00	32.30	71	16,880	0.42%
2018/05/29	7	32.37	7	32.62	32.75	0	17,850	0.00%
2018/05/28	8	31.96	5	32.00	31.90	3	18,877	0.02%
2018/05/25	4	32.30	2	32.65	32.10	2	18,965	0.01%
2018/05/24	10	32.72	8	33.05	32.60	2	19,129	0.01%
2018/05/23	5	32.50	0	0.00	32.55	5	19,353	0.03%
2018/05/22	12	33.35	2	33.00	32.60	10	19,394	0.05%
2018/05/21	0	0.00	5	33.90	33.50	-5	19,442	-0.03%
2018/05/18	23	34.07	24	34.20	33.60	-1	19,370	-0.01%
2018/05/17	12	34.05	7	34.20	33.85	5	19,265	0.03%
2018/05/15	59	34.06	56	34.23	34.00	3	19,094	0.02%
2018/05/14	104	33.98	100	33.88	33.35	4	18,926	0.02%	大買/
2018/05/11	14	34.32	19	34.33	34.80	-5	18,371	-0.03%
2018/05/10	19	34.49	9	34.58	34.10	10	18,209	0.05%
2018/05/09	13	33.64	11	33.91	33.90	2	18,001	0.01%
2018/05/08	4	33.15	4	33.15	33.50	0	17,997	0.00%
2018/05/07	20	32.95	20	33.16	33.25	0	17,972	0.00%
2018/05/04	7	31.94	1	32.15	32.25	6	17,775	0.03%
2018/05/03	1	32.75	23	33.29	32.75	-22	17,692	-0.12%
2018/05/02	5	33.78	23	33.56	33.80	-18	17,796	-0.10%
2018/04/30	48	34.00	50	34.05	34.00	-2	17,715	-0.01%
2018/04/27	21	32.02	25	32.20	32.80	-4	17,368	-0.02%
2018/04/26	13	31.74	4	32.00	31.75	9	17,300	0.05%
2018/04/25	1	32.30	1	32.00	32.40	0	17,058	0.00%
2018/04/24	9	31.48	25	32.05	31.35	-16	16,798	-0.10%
2018/04/23	20	34.62	58	34.67	34.75	-38	16,371	-0.23%
2018/04/20	53	33.29	63	33.04	32.70	-10	15,968	-0.06%
2018/04/19	102	32.98	15	33.07	33.20	87	15,831	0.55%	大買/
2018/04/17	2	30.75	14	30.17	30.05	-12	15,607	-0.08%
2018/04/16	1	31.40	2	31.00	30.40	-1	15,837	-0.01%
2018/04/13	9	31.79	15	31.69	31.35	-6	16,144	-0.04%
2018/04/12	6	31.72	7	31.74	31.75	-1	16,733	-0.01%
2018/04/11	9.1	31.95	6	31.78	32.40	3.1	17,304	0.02%
2018/04/10	13	32.27	2	32.40	31.60	11	17,095	0.06%
2018/04/09	16	32.03	22	31.25	32.50	-6	16,695	-0.04%
2018/04/03	6	31.23	5	30.76	30.45	1	16,402	0.01%
2018/04/02	16	30.62	161	30.74	30.65	-145	16,248	-0.89%	大賣/鉅額交易
2018/03/31	10	29.95	90	30.44	29.70	-80	15,958	-0.50%
2018/03/30	5	28.98	65	28.94	29.00	-60	15,797	-0.38%
2018/03/29	5	27.70	25	27.98	27.85	-20	15,592	-0.13%
2018/03/28	10	27.70	10	27.70	27.70	0	15,615	0.00%
2018/03/26	140	27.77	3	26.85	26.80	137	15,503	0.88%	大買/鉅額交易
2018/03/23	16	27.92	10	28.20	28.25	6	15,275	0.04%
2018/03/22	0	0.00	6	28.83	29.05	-6	15,103	-0.04%
2018/03/21	5	28.50	12	28.80	28.50	-7	14,990	-0.05%
2018/03/20	11	28.77	4	28.78	28.60	7	14,864	0.05%
2018/03/19	3	28.77	3	28.58	28.50	0	14,709	0.00%
2018/03/16	3	29.35	6	29.31	28.90	-3	14,564	-0.02%
2018/03/15	38	29.66	53	29.47	29.40	-15	14,478	-0.10%
2018/03/14	32	29.46	7	29.55	29.75	25	14,263	0.18%
2018/03/12	76	27.97	50	28.04	28.80	26	13,710	0.19%
2018/03/09	15	27.51	15	27.66	27.50	0	13,492	0.00%
2018/03/08	19	28.77	16	28.57	28.60	3	13,144	0.02%
2018/03/07	17	28.90	8	28.18	27.95	9	12,914	0.07%
2018/03/06	13	28.51	130	28.77	28.80	-117	12,618	-0.93%	大賣/鉅額交易
2018/03/05	62	29.77	55	29.85	29.40	7	12,248	0.06%
2018/03/02	26	27.77	23	27.88	28.80	3	11,497	0.03%
2018/03/01	34	26.16	35	26.40	27.70	-1	10,438	-0.01%
2018/02/27	4	25.04	29	25.22	25.20	-25	9,336	-0.27%
2018/02/26	6	25.72	3	26.15	25.35	3	9,170	0.03%
2018/02/23	4	25.41	4	25.11	25.00	0	8,916	0.00%
2018/02/22	9	24.63	19	24.50	24.50	-10	8,601	-0.12%
2018/02/21	22	24.30	4	23.90	24.50	18	8,393	0.21%
2018/02/09	1	21.55	16	21.63	21.95	-15	8,075	-0.19%
2018/02/07	5	22.35	6	22.10	22.00	-1	8,097	-0.01%
2018/02/06	22	21.95	8	21.99	21.30	14	8,053	0.17%
2018/02/05	3	23.03	83	22.50	23.05	-80	7,867	-1.02%
2018/02/02	3	23.65	120	23.77	23.55	-117	7,844	-1.49%	大賣/鉅額交易
2018/02/01	9	23.98	5	23.85	23.75	4	7,852	0.05%
2018/01/31	214	24.37	13	24.27	24.40	201	7,812	2.57%	大買/鉅額交易
2018/01/30	4	24.10	170	24.01	23.65	-166	7,702	-2.16%	大賣/鉅額交易
2018/01/29	0	0.00	11	24.30	24.35	-11	7,678	-0.14%
2018/01/26	5	24.36	3	24.13	24.20	2	7,752	0.03%
2018/01/25	3	24.85	0	0.00	24.60	3	8,332	0.04%
2018/01/24	3	23.33	9	23.51	24.00	-6	8,182	-0.07%
2018/01/23	2	23.75	0	0.00	22.85	2	8,008	0.02%
2018/01/22	11	23.55	4	23.45	23.55	7	7,906	0.09%
2018/01/19	2	24.35	1	24.50	24.35	1	7,803	0.01%
2018/01/18	0	0.00	2	23.95	23.85	-2	7,725	-0.03%
2018/01/17	0	0.00	660	24.25	24.00	-660	7,678	-8.60%	大賣/鉅額交易
2018/01/16	0	0.00	2	24.75	24.75	-2	7,543	-0.03%
2018/01/12	2	25.00	1	24.95	24.90	1	7,532	0.01%
2018/01/11	4	25.90	2	25.30	25.20	2	7,472	0.03%
2018/01/10	754	25.82	1	25.30	25.30	753	7,221	10.43%	大買/鉅額交易
2018/01/09	9	25.21	10	24.93	24.80	-1	6,780	-0.01%
2018/01/08	97	24.86	11.5	25.10	24.85	85.5	6,332	1.35%
2018/01/05	555	22.98	10	23.13	23.50	545	5,586	9.76%	大買/鉅額交易

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

永豐金-內湖券商分點個股進出
永豐金-內湖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

永豐金-內湖 券商分點個股進出 永豐金-內湖 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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析